date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,17.54,17.61,17.54,17.58,46949.87063990414,17.2878,17.3568,17.2878,17.3273,46949.8706
2019-07-26 09:35:00,17.58,17.58,17.54,17.56,18834.126224997373,17.3273,17.3273,17.2878,17.3076,18834.1262
2019-07-26 09:40:00,17.56,17.62,17.56,17.61,34871.97017718351,17.3076,17.3667,17.3076,17.3568,34871.9702
2019-07-26 09:45:00,17.6,17.6,17.56,17.57,22065.871205918284,17.347,17.347,17.3076,17.3174,22065.8712
2019-07-26 09:50:00,17.58,17.62,17.57,17.61,9009.271947713714,17.3273,17.3667,17.3174,17.3568,9009.2719
2019-07-26 09:55:00,17.61,17.61,17.58,17.6,11407.957834859608,17.3568,17.3568,17.3273,17.347,11407.9578
2019-07-26 10:00:00,17.6,17.6,17.55,17.56,8566.527254518602,17.347,17.347,17.2977,17.3076,8566.5273
2019-07-26 10:05:00,17.56,17.56,17.55,17.56,11908.958408738288,17.3076,17.3076,17.2977,17.3076,11908.9584
2019-07-26 10:10:00,17.56,17.58,17.56,17.56,10515.186463383936,17.3076,17.3273,17.3076,17.3076,10515.1865
2019-07-26 10:15:00,17.56,17.61,17.56,17.59,23130.49742541048,17.3076,17.3568,17.3076,17.3371,23130.4974
2019-07-26 10:20:00,17.59,17.59,17.56,17.59,14743.107003993848,17.3371,17.3371,17.3076,17.3371,14743.107
2019-07-26 10:25:00,17.6,17.63,17.59,17.61,13777.515781663717,17.347,17.3766,17.3371,17.3568,13777.5158
2019-07-26 10:30:00,17.61,17.61,17.56,17.61,9565.615608241786,17.3568,17.3568,17.3076,17.3568,9565.6156
2019-07-26 10:35:00,17.61,17.62,17.59,17.61,24911.67097731056,17.3568,17.3667,17.3371,17.3568,24911.671
2019-07-26 10:40:00,17.61,17.63,17.61,17.61,27352.592377952034,17.3568,17.3766,17.3568,17.3568,27352.5924
2019-07-26 10:45:00,17.61,17.63,17.61,17.63,28280.317277837847,17.3568,17.3766,17.3568,17.3766,28280.3173
2019-07-26 10:50:00,17.63,17.64,17.62,17.64,9419.975906532864,17.3766,17.3864,17.3667,17.3864,9419.9759
2019-07-26 10:55:00,17.64,17.64,17.62,17.62,18491.872925981417,17.3864,17.3864,17.3667,17.3667,18491.8729
2019-07-26 11:00:00,17.63,17.63,17.62,17.63,29972.650611695484,17.3766,17.3766,17.3667,17.3766,29972.6506
2019-07-26 11:05:00,17.63,17.64,17.62,17.62,24436.88554973948,17.3766,17.3864,17.3667,17.3667,24436.8855
2019-07-26 11:10:00,17.63,17.63,17.61,17.62,22100.824734328424,17.3766,17.3766,17.3568,17.3667,22100.8247
2019-07-26 11:15:00,17.62,17.65,17.61,17.62,39711.57746497088,17.3667,17.3963,17.3568,17.3667,39711.5775
2019-07-26 11:20:00,17.62,17.62,17.6,17.61,14103.748713491694,17.3667,17.3667,17.347,17.3568,14103.7487
2019-07-26 11:25:00,17.61,17.63,17.61,17.61,29308.53357190281,17.3568,17.3766,17.3568,17.3568,29308.5336
2019-07-26 11:30:00,17.61,17.61,17.58,17.58,10781.707117511256,17.3568,17.3568,17.3273,17.3273,10781.7071
2019-07-26 11:35:00,17.58,17.58,17.56,17.58,19103.55967315888,17.3273,17.3273,17.3076,17.3273,19103.5597
2019-07-26 11:40:00,17.57,17.59,17.57,17.58,18640.425421724514,17.3174,17.3371,17.3174,17.3273,18640.4254
2019-07-26 11:45:00,17.58,17.59,17.58,17.59,31868.879527945606,17.3273,17.3371,17.3273,17.3371,31868.8795
2019-07-26 11:50:00,17.59,17.63,17.59,17.63,21869.25760861124,17.3371,17.3766,17.3371,17.3766,21869.2576
2019-07-26 11:55:00,17.62,17.65,17.61,17.65,18890.925708663854,17.3667,17.3963,17.3568,17.3963,18890.9257
2019-07-26 12:00:00,17.65,17.65,17.63,17.63,12778.427427940533,17.3963,17.3963,17.3766,17.3766,12778.4274
2019-07-26 12:05:00,17.63,17.63,17.61,17.62,11591.463859012843,17.3766,17.3766,17.3568,17.3667,11591.4639
2019-07-26 12:10:00,17.63,17.63,17.61,17.63,14641.159212797604,17.3766,17.3766,17.3568,17.3766,14641.1592
2019-07-26 12:15:00,17.63,17.63,17.6,17.61,15225.174416650369,17.3766,17.3766,17.347,17.3568,15225.1744
2019-07-26 12:20:00,17.61,17.64,17.61,17.64,29666.80723810676,17.3568,17.3864,17.3568,17.3864,29666.8072
2019-07-26 12:25:00,17.64,17.66,17.63,17.66,9987.97074319765,17.3864,17.4061,17.3766,17.4061,9987.9707
2019-07-26 12:30:00,17.65,17.67,17.65,17.67,16936.440911730162,17.3963,17.416,17.3963,17.416,16936.4409
2019-07-26 12:35:00,17.67,17.67,17.64,17.65,16400.486809441343,17.416,17.416,17.3864,17.3963,16400.4868
2019-07-26 12:40:00,17.65,17.66,17.64,17.66,15710.154623341068,17.3963,17.4061,17.3864,17.4061,15710.1546
2019-07-26 12:45:00,17.67,17.67,17.65,17.67,8023.291167144335,17.416,17.416,17.3963,17.416,8023.2912
2019-07-26 12:50:00,17.67,17.67,17.66,17.67,22348.412227233584,17.416,17.416,17.4061,17.416,22348.4122
2019-07-26 12:55:00,17.67,17.67,17.65,17.65,22196.94693745631,17.416,17.416,17.3963,17.3963,22196.9469
2019-07-26 13:00:00,17.65,17.67,17.65,17.65,28051.662946154844,17.3963,17.416,17.3963,17.3963,28051.6629
2019-07-26 13:05:00,17.65,17.66,17.65,17.65,4726.008320454414,17.3963,17.4061,17.3963,17.3963,4726.0083
2019-07-26 13:10:00,17.65,17.65,17.63,17.65,15048.950377582576,17.3963,17.3963,17.3766,17.3963,15048.9504
2019-07-26 13:15:00,17.64,17.65,17.63,17.64,14731.455827857131,17.3864,17.3963,17.3766,17.3864,14731.4558
2019-07-26 13:20:00,17.64,17.65,17.63,17.65,6151.821000184729,17.3864,17.3963,17.3766,17.3963,6151.821
2019-07-26 13:25:00,17.64,17.65,17.64,17.64,15434.89558711121,17.3864,17.3963,17.3864,17.3864,15434.8956
2019-07-26 13:30:00,17.64,17.65,17.63,17.65,28085.16007754789,17.3864,17.3963,17.3766,17.3963,28085.1601
2019-07-26 13:35:00,17.65,17.65,17.63,17.63,7009.63884325026,17.3963,17.3963,17.3766,17.3766,7009.6388
2019-07-26 13:40:00,17.63,17.63,17.63,17.63,15981.044468519656,17.3766,17.3766,17.3766,17.3766,15981.0445
2019-07-26 13:45:00,17.63,17.64,17.63,17.64,6013.463283561256,17.3766,17.3864,17.3766,17.3864,6013.4633
2019-07-26 13:50:00,17.64,17.65,17.63,17.65,8519.922549971749,17.3864,17.3963,17.3766,17.3963,8519.9225
2019-07-26 13:55:00,17.65,17.66,17.64,17.64,21535.74269169782,17.3963,17.4061,17.3864,17.3864,21535.7427
2019-07-26 14:00:00,17.64,17.65,17.63,17.65,16233.001152476088,17.3864,17.3963,17.3766,17.3963,16233.0012
2019-07-26 14:05:00,17.65,17.66,17.64,17.66,16505.347394671764,17.3963,17.4061,17.3864,17.4061,16505.3474
2019-07-26 14:10:00,17.66,17.66,17.63,17.64,15778.60528314426,17.4061,17.4061,17.3766,17.3864,15778.6053
2019-07-26 14:15:00,17.64,17.64,17.63,17.64,6845.065980319182,17.3864,17.3864,17.3766,17.3864,6845.066
2019-07-26 14:20:00,17.63,17.63,17.62,17.63,13843.05364743273,17.3766,17.3766,17.3667,17.3766,13843.0536
2019-07-26 14:25:00,17.63,17.63,17.62,17.63,5920.253874467548,17.3766,17.3766,17.3667,17.3766,5920.2539
2019-07-26 14:30:00,17.63,17.63,17.61,17.63,20709.96558300825,17.3766,17.3766,17.3568,17.3766,20709.9656
2019-07-26 14:35:00,17.63,17.65,17.62,17.63,25101.00258953215,17.3766,17.3963,17.3667,17.3766,25101.0026
2019-07-26 14:40:00,17.63,17.64,17.63,17.63,7727.642572675229,17.3766,17.3864,17.3766,17.3766,7727.6426
2019-07-26 14:45:00,17.64,17.65,17.63,17.65,14980.499717779385,17.3864,17.3963,17.3766,17.3963,14980.4997
2019-07-26 14:50:00,17.65,17.66,17.65,17.65,11965.757892404768,17.3963,17.4061,17.3963,17.3963,11965.7579
2019-07-26 14:55:00,17.65,17.67,17.65,17.67,19509.89444092676,17.3963,17.416,17.3963,17.416,19509.8944
2019-07-26 15:00:00,17.67,17.67,17.65,17.65,29183.283428433144,17.416,17.416,17.3963,17.3963,29183.2834
2019-07-26 15:05:00,17.66,17.66,17.64,17.64,25565.5932379836,17.4061,17.4061,17.3864,17.3864,25565.5932
2019-07-26 15:10:00,17.64,17.65,17.64,17.65,8562.158063467334,17.3864,17.3963,17.3864,17.3963,8562.1581
2019-07-26 15:15:00,17.65,17.65,17.64,17.65,8211.16638234884,17.3963,17.3963,17.3864,17.3963,8211.1664
2019-07-26 15:20:00,17.65,17.68,17.64,17.68,58570.46243925877,17.3963,17.4258,17.3864,17.4258,58570.4624
2019-07-26 15:25:00,17.68,17.68,17.67,17.67,12836.6833086241,17.4258,17.4258,17.416,17.416,12836.6833
2019-07-26 15:30:00,17.67,17.68,17.67,17.68,13690.131960638364,17.416,17.4258,17.416,17.4258,13690.132
2019-07-26 15:35:00,17.68,17.68,17.67,17.68,35444.33420489956,17.4258,17.4258,17.416,17.4258,35444.3342
2019-07-26 15:40:00,17.68,17.69,17.67,17.69,30617.834490265992,17.4258,17.4357,17.416,17.4357,30617.8345
2019-07-26 15:45:00,17.69,17.69,17.67,17.67,46242.0616895988,17.4357,17.4357,17.416,17.416,46242.0617
2019-07-26 15:50:00,17.67,17.7,17.67,17.7,64933.46100692143,17.416,17.4455,17.416,17.4455,64933.461
2019-07-26 15:55:00,17.7,17.7,17.65,17.67,297565.2129435945,17.4455,17.4455,17.3963,17.416,297565.2129
2019-07-29 09:30:00,17.67,17.71,17.62,17.65,58019.944366799056,17.416,17.4554,17.3667,17.3963,58019.9444
2019-07-29 09:35:00,17.67,17.68,17.62,17.62,10777.337926459988,17.416,17.4258,17.3667,17.3667,10777.3379
2019-07-29 09:40:00,17.62,17.62,17.58,17.59,10660.826165092854,17.3667,17.3667,17.3273,17.3371,10660.8262
2019-07-29 09:45:00,17.6,17.61,17.56,17.58,25692.29977847036,17.347,17.3568,17.3076,17.3273,25692.2998
2019-07-29 09:50:00,17.59,17.62,17.58,17.58,19483.67929461916,17.3371,17.3667,17.3273,17.3273,19483.6793
2019-07-29 09:55:00,17.58,17.58,17.56,17.58,15069.339935821825,17.3273,17.3273,17.3076,17.3273,15069.3399
2019-07-29 10:00:00,17.58,17.58,17.57,17.58,16767.498857747818,17.3273,17.3273,17.3174,17.3273,16767.4989
2019-07-29 10:05:00,17.58,17.58,17.56,17.56,20615.299776897453,17.3273,17.3273,17.3076,17.3076,20615.2998
2019-07-29 10:10:00,17.57,17.62,17.56,17.61,23628.58520525498,17.3174,17.3667,17.3076,17.3568,23628.5852
2019-07-29 10:15:00,17.61,17.63,17.61,17.63,16221.349976339372,17.3568,17.3766,17.3568,17.3766,16221.35
2019-07-29 10:20:00,17.64,17.64,17.63,17.64,14757.67097416474,17.3864,17.3864,17.3766,17.3864,14757.671
2019-07-29 10:25:00,17.64,17.65,17.61,17.61,13295.448369007194,17.3864,17.3963,17.3568,17.3568,13295.4484
2019-07-29 10:30:00,17.61,17.62,17.58,17.59,24716.51377702061,17.3568,17.3667,17.3273,17.3371,24716.5138
2019-07-29 10:35:00,17.58,17.6,17.57,17.58,25593.26478130829,17.3273,17.347,17.3174,17.3273,25593.2648
2019-07-29 10:40:00,17.58,17.61,17.58,17.6,10079.723755274268,17.3273,17.3568,17.3273,17.347,10079.7238
2019-07-29 10:45:00,17.61,17.62,17.6,17.61,20041.47935216431,17.3568,17.3667,17.347,17.3568,20041.4794
2019-07-29 10:50:00,17.61,17.62,17.59,17.59,21347.86747649332,17.3568,17.3667,17.3371,17.3371,21347.8675
2019-07-29 10:55:00,17.6,17.6,17.55,17.56,33645.68388879441,17.347,17.347,17.2977,17.3076,33645.6839
2019-07-29 11:00:00,17.56,17.56,17.53,17.54,35437.05221981411,17.3076,17.3076,17.278,17.2878,35437.0522
2019-07-29 11:05:00,17.54,17.55,17.53,17.54,49652.94350362168,17.2878,17.2977,17.278,17.2878,49652.9435
2019-07-29 11:10:00,17.54,17.55,17.49,17.49,30376.07258542919,17.2878,17.2977,17.2386,17.2386,30376.0726
2019-07-29 11:15:00,17.5,17.52,17.47,17.52,56310.13426873635,17.2484,17.2681,17.2189,17.2681,56310.1343
2019-07-29 11:20:00,17.52,17.52,17.45,17.45,53783.28544408661,17.2681,17.2681,17.1991,17.1991,53783.2854
2019-07-29 11:25:00,17.46,17.49,17.46,17.48,43115.17729390831,17.209,17.2386,17.209,17.2287,43115.1773
2019-07-29 11:30:00,17.48,17.49,17.45,17.46,34470.00460046689,17.2287,17.2386,17.1991,17.209,34470.0046
2019-07-29 11:35:00,17.45,17.47,17.45,17.45,43664.23896935094,17.1991,17.2189,17.1991,17.1991,43664.239
2019-07-29 11:40:00,17.45,17.45,17.43,17.45,34502.04533484286,17.1991,17.1991,17.1794,17.1991,34502.0453
2019-07-29 11:45:00,17.45,17.46,17.43,17.43,38124.10471634367,17.1991,17.209,17.1794,17.1794,38124.1047
2019-07-29 11:50:00,17.43,17.44,17.42,17.43,24117.93460299695,17.1794,17.1893,17.1696,17.1794,24117.9346
2019-07-29 11:55:00,17.43,17.45,17.43,17.43,24653.888705285768,17.1794,17.1991,17.1794,17.1794,24653.8887
2019-07-29 12:00:00,17.43,17.44,17.41,17.41,14949.91538042051,17.1794,17.1893,17.1597,17.1597,14949.9154
2019-07-29 12:05:00,17.41,17.43,17.4,17.41,23634.41079332334,17.1597,17.1794,17.1499,17.1597,23634.4108
2019-07-29 12:10:00,17.41,17.42,17.38,17.39,26451.082624373827,17.1597,17.1696,17.1301,17.14,26451.0826
2019-07-29 12:15:00,17.39,17.42,17.38,17.42,31881.987101099407,17.14,17.1696,17.1301,17.1696,31881.9871
2019-07-29 12:20:00,17.43,17.43,17.41,17.42,26059.31182677684,17.1794,17.1794,17.1597,17.1696,26059.3118
2019-07-29 12:25:00,17.42,17.43,17.4,17.4,21314.370345100266,17.1696,17.1794,17.1499,17.1499,21314.3703
2019-07-29 12:30:00,17.41,17.43,17.4,17.41,26640.41423659542,17.1597,17.1794,17.1499,17.1597,26640.4142
2019-07-29 12:35:00,17.41,17.42,17.41,17.41,16129.596964262751,17.1597,17.1696,17.1597,17.1597,16129.597
2019-07-29 12:40:00,17.41,17.42,17.41,17.42,32531.540170721182,17.1597,17.1696,17.1597,17.1696,32531.5402
2019-07-29 12:45:00,17.42,17.42,17.39,17.39,18855.97218025372,17.1696,17.1696,17.14,17.14,18855.9722
2019-07-29 12:50:00,17.39,17.4,17.36,17.37,32806.799206951044,17.14,17.1499,17.1104,17.1203,32806.7992
2019-07-29 12:55:00,17.38,17.39,17.37,17.39,21484.76879609969,17.1301,17.14,17.1203,17.14,21484.7688
2019-07-29 13:00:00,17.39,17.41,17.39,17.39,40444.14516456674,17.14,17.1597,17.14,17.14,40444.1452
2019-07-29 13:05:00,17.39,17.39,17.36,17.37,27646.78457540405,17.14,17.14,17.1104,17.1203,27646.7846
2019-07-29 13:10:00,17.37,17.4,17.36,17.39,32509.69421546485,17.1203,17.1499,17.1104,17.14,32509.6942
2019-07-29 13:15:00,17.4,17.41,17.38,17.39,28382.26506903409,17.1499,17.1597,17.1301,17.14,28382.2651
2019-07-29 13:20:00,17.39,17.39,17.35,17.37,37583.78142300358,17.14,17.14,17.1006,17.1203,37583.7814
2019-07-29 13:25:00,17.37,17.37,17.35,17.36,20013.807808839618,17.1203,17.1203,17.1006,17.1104,20013.8078
2019-07-29 13:30:00,17.36,17.36,17.35,17.36,31446.52439298974,17.1104,17.1104,17.1006,17.1104,31446.5244
2019-07-29 13:35:00,17.36,17.36,17.33,17.36,38681.904773888826,17.1104,17.1104,17.0809,17.1104,38681.9048
2019-07-29 13:40:00,17.36,17.36,17.34,17.34,29206.58578070657,17.1104,17.1104,17.0907,17.0907,29206.5858
2019-07-29 13:45:00,17.34,17.36,17.34,17.36,22335.304654079784,17.0907,17.1104,17.0907,17.1104,22335.3047
2019-07-29 13:50:00,17.35,17.35,17.34,17.34,26068.05020887937,17.1006,17.1006,17.0907,17.0907,26068.0502
2019-07-29 13:55:00,17.34,17.35,17.33,17.34,30494.040743813413,17.0907,17.1006,17.0809,17.0907,30494.0407
2019-07-29 14:00:00,17.34,17.35,17.32,17.32,25358.78486155693,17.0907,17.1006,17.071,17.071,25358.7849
2019-07-29 14:05:00,17.32,17.33,17.31,17.32,27467.64774230208,17.071,17.0809,17.0612,17.071,27467.6477
2019-07-29 14:10:00,17.32,17.33,17.3,17.32,39630.01923201389,17.071,17.0809,17.0513,17.071,39630.0192
2019-07-29 14:15:00,17.32,17.33,17.3,17.31,28197.30264786376,17.071,17.0809,17.0513,17.0612,28197.3026
2019-07-29 14:20:00,17.31,17.32,17.3,17.32,34057.84424463065,17.0612,17.071,17.0513,17.071,34057.8442
2019-07-29 14:25:00,17.32,17.32,17.3,17.3,33157.79088806954,17.071,17.071,17.0513,17.0513,33157.7909
2019-07-29 14:30:00,17.3,17.3,17.28,17.28,38581.41337970967,17.0513,17.0513,17.0316,17.0316,38581.4134
2019-07-29 14:35:00,17.28,17.3,17.28,17.3,37770.20024119099,17.0316,17.0513,17.0316,17.0513,37770.2002
2019-07-29 14:40:00,17.3,17.3,17.28,17.28,39382.43173910872,17.0513,17.0513,17.0316,17.0316,39382.4317
2019-07-29 14:45:00,17.28,17.29,17.26,17.27,37375.516649559824,17.0316,17.0414,17.0119,17.0217,37375.5166
2019-07-29 14:50:00,17.28,17.3,17.27,17.3,37978.46501463475,17.0316,17.0513,17.0217,17.0513,37978.465
2019-07-29 14:55:00,17.3,17.3,17.27,17.28,60551.162382500064,17.0513,17.0513,17.0217,17.0316,60551.1624
2019-07-29 15:00:00,17.28,17.29,17.28,17.29,34282.129385262386,17.0316,17.0414,17.0316,17.0414,34282.1294
2019-07-29 15:05:00,17.29,17.29,17.27,17.28,48809.68963072704,17.0414,17.0414,17.0217,17.0316,48809.6896
2019-07-29 15:10:00,17.28,17.28,17.26,17.27,29442.52209747502,17.0316,17.0316,17.0119,17.0217,29442.5221
2019-07-29 15:15:00,17.27,17.28,17.25,17.26,57409.71401663869,17.0217,17.0316,17.002,17.0119,57409.714
2019-07-29 15:20:00,17.26,17.27,17.25,17.26,38344.02066592413,17.0119,17.0217,17.002,17.0119,38344.0207
2019-07-29 15:25:00,17.26,17.27,17.25,17.26,54182.33822676905,17.0119,17.0217,17.002,17.0119,54182.3382
2019-07-29 15:30:00,17.27,17.27,17.25,17.25,51228.76507611218,17.0217,17.0217,17.002,17.002,51228.7651
2019-07-29 15:35:00,17.25,17.28,17.25,17.27,77159.91396538516,17.002,17.0316,17.002,17.0217,77159.914
2019-07-29 15:40:00,17.28,17.28,17.27,17.28,46928.02468464781,17.0316,17.0316,17.0217,17.0316,46928.0247
2019-07-29 15:45:00,17.28,17.28,17.28,17.28,79647.4400705735,17.0316,17.0316,17.0316,17.0316,79647.4401
2019-07-29 15:50:00,17.28,17.31,17.28,17.3,170059.11049445317,17.0316,17.0612,17.0316,17.0513,170059.1105
2019-07-29 15:55:00,17.3,17.31,17.26,17.27,369176.25427386985,17.0513,17.0612,17.0119,17.0217,369176.2543
2019-07-30 09:30:00,17.23,17.23,17.05,17.14,115104.88184862686,16.9823,16.9823,16.8049,16.8936,115104.8818
2019-07-30 09:35:00,17.13,17.2,17.1,17.16,34403.01033768079,16.8837,16.9527,16.8542,16.9133,34403.0103
2019-07-30 09:40:00,17.17,17.23,17.16,17.22,15579.07889180304,16.9232,16.9823,16.9133,16.9724,15579.0789
2019-07-30 09:45:00,17.22,17.22,17.16,17.17,16492.23982151796,16.9724,16.9724,16.9133,16.9232,16492.2398
2019-07-30 09:50:00,17.17,17.18,17.14,17.15,13659.547623279492,16.9232,16.933,16.8936,16.9035,13659.5476
2019-07-30 09:55:00,17.15,17.15,17.13,17.14,9743.296044326666,16.9035,16.9035,16.8837,16.8936,9743.296
2019-07-30 10:00:00,17.14,17.2,17.12,17.17,18902.57688480057,16.8936,16.9527,16.8739,16.9232,18902.5769
2019-07-30 10:05:00,17.19,17.2,17.16,17.16,26934.60643404744,16.9429,16.9527,16.9133,16.9133,26934.6064
2019-07-30 10:10:00,17.16,17.19,17.15,17.15,28574.509475289866,16.9133,16.9429,16.9035,16.9035,28574.5095
2019-07-30 10:15:00,17.15,17.18,17.15,17.16,29757.10385316628,16.9035,16.933,16.9035,16.9133,29757.1039
2019-07-30 10:20:00,17.16,17.16,17.13,17.14,17363.165237737296,16.9133,16.9133,16.8837,16.8936,17363.1652
2019-07-30 10:25:00,17.14,17.14,17.1,17.12,34567.58320061187,16.8936,16.8936,16.8542,16.8739,34567.5832
2019-07-30 10:30:00,17.12,17.15,17.12,17.12,21937.70826841444,16.8739,16.9035,16.8739,16.8739,21937.7083
2019-07-30 10:35:00,17.12,17.13,17.1,17.11,17929.70367738499,16.8739,16.8837,16.8542,16.864,17929.7037
2019-07-30 10:40:00,17.12,17.13,17.09,17.09,35222.961858302006,16.8739,16.8837,16.8443,16.8443,35222.9619
2019-07-30 10:45:00,17.08,17.12,17.07,17.12,32493.673848276867,16.8345,16.8739,16.8246,16.8739,32493.6738
2019-07-30 10:50:00,17.12,17.15,17.11,17.13,29544.46988867126,16.8739,16.9035,16.864,16.8837,29544.4699
2019-07-30 10:55:00,17.14,17.14,17.08,17.09,27361.33076005457,16.8936,16.8936,16.8345,16.8443,27361.3308
2019-07-30 11:00:00,17.09,17.15,17.02,17.14,102719.6816153004,16.8443,16.9035,16.7753,16.8936,102719.6816
2019-07-30 11:05:00,17.15,17.18,17.15,17.17,31972.283716158938,16.9035,16.933,16.9035,16.9232,31972.2837
2019-07-30 11:10:00,17.17,17.18,17.16,17.18,27393.37149443053,16.9232,16.933,16.9133,16.933,27393.3715
2019-07-30 11:15:00,17.18,17.25,17.17,17.23,82296.62624465874,16.933,17.002,16.9232,16.9823,82296.6262
2019-07-30 11:20:00,17.23,17.25,17.22,17.25,32014.519229654525,16.9823,17.002,16.9724,17.002,32014.5192
2019-07-30 11:25:00,17.25,17.25,17.19,17.2,49443.22233316083,17.002,17.002,16.9429,16.9527,49443.2223
2019-07-30 11:30:00,17.2,17.24,17.2,17.22,25891.82616981158,16.9527,16.9922,16.9527,16.9724,25891.8262
2019-07-30 11:35:00,17.22,17.23,17.19,17.2,22849.412801112267,16.9724,16.9823,16.9429,16.9527,22849.4128
2019-07-30 11:40:00,17.2,17.25,17.19,17.25,68817.6718514983,16.9527,17.002,16.9429,17.002,68817.6719
2019-07-30 11:45:00,17.25,17.27,17.23,17.23,40506.77023630158,17.002,17.0217,16.9823,16.9823,40506.7702
2019-07-30 11:50:00,17.23,17.24,17.22,17.24,22977.57573861612,16.9823,16.9922,16.9724,16.9922,22977.5757
2019-07-30 11:55:00,17.23,17.23,17.19,17.2,26416.129095963686,16.9823,16.9823,16.9429,16.9527,26416.1291
2019-07-30 12:00:00,17.2,17.21,17.18,17.21,34370.96960330483,16.9527,16.9626,16.933,16.9626,34370.9696
2019-07-30 12:05:00,17.21,17.22,17.2,17.22,11687.586062140732,16.9626,16.9724,16.9527,16.9724,11687.5861
2019-07-30 12:10:00,17.22,17.22,17.21,17.21,26462.73380051054,16.9724,16.9724,16.9626,16.9626,26462.7338
2019-07-30 12:15:00,17.21,17.23,17.21,17.23,11795.359441405331,16.9626,16.9823,16.9626,16.9823,11795.3594
2019-07-30 12:20:00,17.22,17.23,17.21,17.23,26164.172412007258,16.9724,16.9823,16.9626,16.9823,26164.1724
2019-07-30 12:25:00,17.22,17.23,17.21,17.23,12578.901036599314,16.9724,16.9823,16.9626,16.9823,12578.901
2019-07-30 12:30:00,17.23,17.23,17.21,17.21,23659.16954261385,16.9823,16.9823,16.9626,16.9626,23659.1695
2019-07-30 12:35:00,17.22,17.22,17.21,17.21,16971.394440140302,16.9724,16.9724,16.9626,16.9626,16971.3944
2019-07-30 12:40:00,17.21,17.22,17.21,17.22,28666.262487366483,16.9626,16.9724,16.9626,16.9724,28666.2625
2019-07-30 12:45:00,17.22,17.22,17.21,17.21,9555.42082912216,16.9724,16.9724,16.9626,16.9626,9555.4208
2019-07-30 12:50:00,17.21,17.22,17.17,17.17,28538.09954986264,16.9626,16.9724,16.9232,16.9232,28538.0995
2019-07-30 12:55:00,17.17,17.18,17.15,17.17,29397.373789945254,16.9232,16.933,16.9035,16.9232,29397.3738
2019-07-30 13:00:00,17.17,17.19,17.17,17.18,33824.82072189639,16.9232,16.9429,16.9232,16.933,33824.8207
2019-07-30 13:05:00,17.18,17.18,17.16,17.16,9801.551925010232,16.933,16.933,16.9133,16.9133,9801.5519
2019-07-30 13:10:00,17.16,17.18,17.15,17.17,19276.87091819249,16.9133,16.933,16.9035,16.9232,19276.8709
2019-07-30 13:15:00,17.17,17.17,17.16,17.17,10963.756744647404,16.9232,16.9232,16.9133,16.9232,10963.7567
2019-07-30 13:20:00,17.17,17.17,17.16,17.17,14217.34768082465,16.9232,16.9232,16.9133,16.9232,14217.3477
2019-07-30 13:25:00,17.16,17.17,17.15,17.15,24616.02238284145,16.9133,16.9232,16.9035,16.9035,24616.0224
2019-07-30 13:30:00,17.15,17.17,17.15,17.16,16867.99025192697,16.9035,16.9232,16.9035,16.9133,16867.9903
2019-07-30 13:35:00,17.15,17.18,17.15,17.17,19196.769082252584,16.9035,16.933,16.9035,16.9232,19196.7691
2019-07-30 13:40:00,17.17,17.19,17.17,17.19,23445.079181101744,16.9232,16.9429,16.9232,16.9429,23445.0792
2019-07-30 13:45:00,17.19,17.2,17.19,17.2,35153.054801481725,16.9429,16.9527,16.9429,16.9527,35153.0548
2019-07-30 13:50:00,17.2,17.22,17.19,17.2,28104.093238770056,16.9527,16.9724,16.9429,16.9527,28104.0932
2019-07-30 13:55:00,17.2,17.21,17.19,17.19,24216.969600159013,16.9527,16.9626,16.9429,16.9429,24216.9696
2019-07-30 14:00:00,17.19,17.21,17.19,17.2,21098.823586571063,16.9429,16.9626,16.9429,16.9527,21098.8236
2019-07-30 14:05:00,17.21,17.21,17.19,17.21,22604.73810224128,16.9626,16.9626,16.9429,16.9626,22604.7381
2019-07-30 14:10:00,17.21,17.24,17.21,17.24,25804.442348786222,16.9626,16.9922,16.9626,16.9922,25804.4423
2019-07-30 14:15:00,17.24,17.26,17.23,17.26,23551.39616334925,16.9922,17.0119,16.9823,17.0119,23551.3962
2019-07-30 14:20:00,17.26,17.27,17.25,17.26,22392.10413774626,17.0119,17.0217,17.002,17.0119,22392.1041
2019-07-30 14:25:00,17.26,17.26,17.25,17.25,10797.727484699237,17.0119,17.0119,17.002,17.002,10797.7275
2019-07-30 14:30:00,17.25,17.28,17.25,17.28,24291.24584803056,17.002,17.0316,17.002,17.0316,24291.2458
2019-07-30 14:35:00,17.28,17.28,17.24,17.24,32251.91194344006,17.0316,17.0316,16.9922,16.9922,32251.9119
2019-07-30 14:40:00,17.25,17.25,17.23,17.24,19568.150321610327,17.002,17.002,16.9823,16.9922,19568.1503
2019-07-30 14:45:00,17.25,17.25,17.23,17.25,19935.1623699168,17.002,17.002,16.9823,17.002,19935.1624
2019-07-30 14:50:00,17.25,17.25,17.24,17.25,20149.25273142891,17.002,17.002,16.9922,17.002,20149.2527
2019-07-30 14:55:00,17.25,17.25,17.24,17.24,14009.082907380896,17.002,17.002,16.9922,16.9922,14009.0829
2019-07-30 15:00:00,17.25,17.28,17.24,17.28,42043.26908933067,17.002,17.0316,16.9922,17.0316,42043.2691
2019-07-30 15:05:00,17.28,17.28,17.25,17.25,40966.99169370176,17.0316,17.0316,17.002,17.002,40966.9917
2019-07-30 15:10:00,17.25,17.27,17.25,17.26,21356.60585859585,17.002,17.0217,17.002,17.0119,21356.6059
2019-07-30 15:15:00,17.25,17.26,17.25,17.25,17638.424273967154,17.002,17.0119,17.002,17.002,17638.4243
2019-07-30 15:20:00,17.25,17.26,17.24,17.25,25118.47935373722,17.002,17.0119,16.9922,17.002,25118.4794
2019-07-30 15:25:00,17.25,17.25,17.23,17.24,11040.945786553131,17.002,17.002,16.9823,16.9922,11040.9458
2019-07-30 15:30:00,17.24,17.25,17.23,17.25,62703.71717375788,16.9922,17.002,16.9823,17.002,62703.7172
2019-07-30 15:35:00,17.25,17.25,17.23,17.24,32436.874364610387,17.002,17.002,16.9823,16.9922,32436.8744
2019-07-30 15:40:00,17.24,17.24,17.22,17.23,57096.58865796452,16.9922,16.9922,16.9724,16.9823,57096.5887
2019-07-30 15:45:00,17.23,17.23,17.21,17.23,79210.52096544673,16.9823,16.9823,16.9626,16.9823,79210.521
2019-07-30 15:50:00,17.23,17.25,17.22,17.25,86086.1712831248,16.9823,17.002,16.9724,17.002,86086.1713
2019-07-30 15:55:00,17.24,17.27,17.22,17.26,249705.0941680096,16.9922,17.0217,16.9724,17.0119,249705.0942
2019-07-31 09:30:00,17.28,17.38,17.28,17.35,45701.73839625871,17.0316,17.1301,17.0316,17.1006,45701.7384
2019-07-31 09:35:00,17.35,17.4,17.34,17.37,17278.694210746122,17.1006,17.1499,17.0907,17.1203,17278.6942
2019-07-31 09:40:00,17.36,17.37,17.31,17.34,16253.390710715334,17.1104,17.1203,17.0612,17.0907,16253.3907
2019-07-31 09:45:00,17.34,17.34,17.31,17.32,13585.271375407943,17.0907,17.0907,17.0612,17.071,13585.2714
2019-07-31 09:50:00,17.32,17.35,17.32,17.32,29591.07459321812,17.071,17.1006,17.071,17.071,29591.0746
2019-07-31 09:55:00,17.32,17.33,17.29,17.3,26030.18388643505,17.071,17.0809,17.0414,17.0513,26030.1839
2019-07-31 10:00:00,17.3,17.31,17.28,17.31,41894.716593587575,17.0513,17.0612,17.0316,17.0612,41894.7166
2019-07-31 10:05:00,17.31,17.31,17.27,17.31,37312.89157782499,17.0612,17.0612,17.0217,17.0612,37312.8916
2019-07-31 10:10:00,17.31,17.35,17.3,17.35,31027.082052068054,17.0612,17.1006,17.0513,17.1006,31027.0821
2019-07-31 10:15:00,17.36,17.36,17.34,17.34,12291.990824232744,17.1104,17.1104,17.0907,17.0907,12291.9908
2019-07-31 10:20:00,17.34,17.34,17.32,17.33,18336.03844515288,17.0907,17.0907,17.071,17.0809,18336.0384
2019-07-31 10:25:00,17.33,17.34,17.3,17.3,14064.425994030284,17.0809,17.0907,17.0513,17.0513,14064.426
2019-07-31 10:30:00,17.3,17.32,17.29,17.32,21113.38755674196,17.0513,17.071,17.0414,17.071,21113.3876
2019-07-31 10:35:00,17.32,17.34,17.28,17.3,18432.16064828076,17.071,17.0907,17.0316,17.0513,18432.1606
2019-07-31 10:40:00,17.3,17.3,17.28,17.29,24885.45583100295,17.0513,17.0513,17.0316,17.0414,24885.4558
2019-07-31 10:45:00,17.29,17.3,17.27,17.3,23667.90792471639,17.0414,17.0513,17.0217,17.0513,23667.9079
2019-07-31 10:50:00,17.3,17.3,17.27,17.3,28013.796623710525,17.0513,17.0513,17.0217,17.0513,28013.7966
2019-07-31 10:55:00,17.3,17.3,17.3,17.3,10113.22088666732,17.0513,17.0513,17.0513,17.0513,10113.2209
2019-07-31 11:00:00,17.3,17.31,17.3,17.3,20797.3494040336,17.0513,17.0612,17.0513,17.0513,20797.3494
2019-07-31 11:05:00,17.3,17.3,17.28,17.29,25070.41825217328,17.0513,17.0513,17.0316,17.0414,25070.4183
2019-07-31 11:10:00,17.3,17.31,17.28,17.28,21908.58032807265,17.0513,17.0612,17.0316,17.0316,21908.5803
2019-07-31 11:15:00,17.29,17.3,17.28,17.3,18758.39358010874,17.0414,17.0513,17.0316,17.0513,18758.3936
2019-07-31 11:20:00,17.3,17.32,17.3,17.3,28833.748144331737,17.0513,17.071,17.0513,17.0513,28833.7481
2019-07-31 11:25:00,17.31,17.32,17.3,17.3,17274.325019694854,17.0612,17.071,17.0513,17.0513,17274.325
2019-07-31 11:30:00,17.3,17.34,17.3,17.33,23064.959559641466,17.0513,17.0907,17.0513,17.0809,23064.9596
2019-07-31 11:35:00,17.33,17.35,17.32,17.35,14138.702241901834,17.0809,17.1006,17.071,17.1006,14138.7022
2019-07-31 11:40:00,17.35,17.38,17.35,17.38,9970.49397899258,17.1006,17.1301,17.1006,17.1301,9970.494
2019-07-31 11:45:00,17.38,17.4,17.38,17.4,15883.46586837468,17.1301,17.1499,17.1301,17.1499,15883.4659
2019-07-31 11:50:00,17.4,17.41,17.39,17.39,16754.391284594014,17.1499,17.1597,17.14,17.14,16754.3913
2019-07-31 11:55:00,17.39,17.39,17.36,17.38,18459.832191605456,17.14,17.14,17.1104,17.1301,18459.8322
2019-07-31 12:00:00,17.38,17.4,17.38,17.4,7836.872348956919,17.1301,17.1499,17.1301,17.1499,7836.8723
2019-07-31 12:05:00,17.4,17.41,17.39,17.4,8202.428000246306,17.1499,17.1597,17.14,17.1499,8202.428
2019-07-31 12:10:00,17.4,17.42,17.4,17.42,16276.69306298876,17.1499,17.1696,17.1499,17.1696,16276.6931
2019-07-31 12:15:00,17.41,17.42,17.41,17.42,7707.253014435982,17.1597,17.1696,17.1597,17.1696,7707.253
2019-07-31 12:20:00,17.41,17.43,17.41,17.42,34433.59467503966,17.1597,17.1794,17.1597,17.1696,34433.5947
2019-07-31 12:25:00,17.42,17.43,17.41,17.42,22164.906203080347,17.1696,17.1794,17.1597,17.1696,22164.9062
2019-07-31 12:30:00,17.43,17.43,17.41,17.42,5649.364029288959,17.1794,17.1794,17.1597,17.1696,5649.364
2019-07-31 12:35:00,17.42,17.42,17.41,17.41,10930.259613254351,17.1696,17.1696,17.1597,17.1597,10930.2596
2019-07-31 12:40:00,17.41,17.41,17.4,17.41,6620.780839687447,17.1597,17.1597,17.1499,17.1597,6620.7808
2019-07-31 12:45:00,17.41,17.42,17.4,17.41,11329.312395936791,17.1597,17.1696,17.1499,17.1597,11329.3124
2019-07-31 12:50:00,17.41,17.41,17.39,17.41,4667.752439770847,17.1597,17.1597,17.14,17.1597,4667.7524
2019-07-31 12:55:00,17.41,17.41,17.4,17.41,8276.704248117854,17.1597,17.1597,17.1499,17.1597,8276.7042
2019-07-31 13:00:00,17.41,17.41,17.4,17.41,7038.766783592044,17.1597,17.1597,17.1499,17.1597,7038.7668
2019-07-31 13:05:00,17.42,17.44,17.41,17.43,10790.445499613792,17.1696,17.1893,17.1597,17.1794,10790.4455
2019-07-31 13:10:00,17.43,17.45,17.43,17.45,7264.508321240868,17.1794,17.1991,17.1794,17.1991,7264.5083
2019-07-31 13:15:00,17.45,17.45,17.44,17.45,12590.552212736027,17.1991,17.1991,17.1893,17.1991,12590.5522
2019-07-31 13:20:00,17.44,17.46,17.44,17.46,14485.32473196906,17.1893,17.209,17.1893,17.209,14485.3247
2019-07-31 13:25:00,17.46,17.46,17.45,17.46,19690.487671045816,17.209,17.209,17.1991,17.209,19690.4877
2019-07-31 13:30:00,17.45,17.46,17.43,17.44,12091.008035874436,17.1991,17.209,17.1794,17.1893,12091.008
2019-07-31 13:35:00,17.44,17.44,17.41,17.42,22882.90993250532,17.1893,17.1893,17.1597,17.1696,22882.9099
2019-07-31 13:40:00,17.43,17.44,17.42,17.43,13146.895873264097,17.1794,17.1893,17.1696,17.1794,13146.8959
2019-07-31 13:45:00,17.43,17.43,17.41,17.42,9759.316411514646,17.1794,17.1794,17.1597,17.1696,9759.3164
2019-07-31 13:50:00,17.41,17.42,17.38,17.38,13256.125649545786,17.1597,17.1696,17.1301,17.1301,13256.1256
2019-07-31 13:55:00,17.38,17.42,17.37,17.41,14169.286579260706,17.1301,17.1696,17.1203,17.1597,14169.2866
2019-07-31 14:00:00,17.41,17.41,17.31,17.32,46329.44551062415,17.1597,17.1597,17.0612,17.071,46329.4455
2019-07-31 14:05:00,17.34,17.39,17.34,17.35,19422.510619901408,17.0907,17.14,17.0907,17.1006,19422.5106
2019-07-31 14:10:00,17.35,17.39,17.34,17.38,18190.398743443955,17.1006,17.14,17.0907,17.1301,18190.3987
2019-07-31 14:15:00,17.37,17.39,17.35,17.38,17715.61331587288,17.1203,17.14,17.1006,17.1301,17715.6133
2019-07-31 14:20:00,17.38,17.39,17.34,17.35,18097.189334350245,17.1301,17.14,17.0907,17.1006,18097.1893
2019-07-31 14:25:00,17.35,17.36,17.34,17.36,9612.22031278864,17.1006,17.1104,17.0907,17.1104,9612.2203
2019-07-31 14:30:00,17.35,17.38,17.35,17.38,23070.785147709823,17.1006,17.1301,17.1006,17.1301,23070.7851
2019-07-31 14:35:00,17.38,17.39,17.28,17.29,32774.75847257508,17.1301,17.14,17.0316,17.0414,32774.7585
2019-07-31 14:40:00,17.28,17.29,17.21,17.22,41763.64086204955,17.0316,17.0414,16.9626,16.9724,41763.6409
2019-07-31 14:45:00,17.22,17.23,17.17,17.19,62263.88527459695,16.9724,16.9823,16.9232,16.9429,62263.8853
2019-07-31 14:50:00,17.18,17.18,17.06,17.17,154726.16269853822,16.933,16.933,16.8147,16.9232,154726.1627
2019-07-31 14:55:00,17.17,17.22,17.16,17.21,51680.24815140983,16.9232,16.9724,16.9133,16.9626,51680.2482
2019-07-31 15:00:00,17.2,17.28,17.17,17.22,80495.0631345194,16.9527,17.0316,16.9232,16.9724,80495.0631
2019-07-31 15:05:00,17.22,17.25,17.21,17.24,50994.28515636082,16.9724,17.002,16.9626,16.9922,50994.2852
2019-07-31 15:10:00,17.23,17.23,17.19,17.21,30167.80781198544,16.9823,16.9823,16.9429,16.9626,30167.8078
2019-07-31 15:15:00,17.21,17.23,17.18,17.23,39814.981653184215,16.9626,16.9823,16.933,16.9823,39814.9817
2019-07-31 15:20:00,17.23,17.26,17.23,17.25,22910.58147583001,16.9823,17.0119,16.9823,17.002,22910.5815
2019-07-31 15:25:00,17.25,17.29,17.25,17.27,18659.358582946672,17.002,17.0414,17.002,17.0217,18659.3586
2019-07-31 15:30:00,17.26,17.26,17.23,17.23,34188.91997616868,17.0119,17.0119,16.9823,16.9823,34188.92
2019-07-31 15:35:00,17.23,17.26,17.23,17.25,43467.6253720439,16.9823,17.0119,16.9823,17.002,43467.6254
2019-07-31 15:40:00,17.25,17.28,17.23,17.28,99407.8347984396,17.002,17.0316,16.9823,17.0316,99407.8348
2019-07-31 15:45:00,17.28,17.3,17.25,17.25,73861.17472167815,17.0316,17.0513,17.002,17.002,73861.1747
2019-07-31 15:50:00,17.25,17.25,17.21,17.21,121697.99114498962,17.002,17.002,16.9626,16.9626,121697.9911
2019-07-31 15:55:00,17.21,17.23,17.19,17.19,243205.1942807405,16.9626,16.9823,16.9429,16.9429,243205.1943
2019-08-01 09:30:00,17.1,17.1,16.89,16.95,93360.8743834853,16.868,16.868,16.6609,16.72,93360.8744
2019-08-01 09:35:00,16.95,16.99,16.94,16.96,58659.30265730121,16.72,16.7595,16.7102,16.7299,58659.3027
2019-08-01 09:40:00,16.95,16.99,16.9,16.95,32123.749005936214,16.72,16.7595,16.6707,16.72,32123.749
2019-08-01 09:45:00,16.94,16.94,16.91,16.92,34069.495420767365,16.7102,16.7102,16.6806,16.6905,34069.4954
2019-08-01 09:50:00,16.93,16.95,16.86,16.87,52179.79232827142,16.7003,16.72,16.6313,16.6411,52179.7923
2019-08-01 09:55:00,16.86,16.89,16.86,16.89,35996.30867437636,16.6313,16.6609,16.6313,16.6609,35996.3087
2019-08-01 10:00:00,16.89,16.89,16.82,16.84,38968.8149862554,16.6609,16.6609,16.5918,16.6115,38968.815
2019-08-01 10:05:00,16.84,16.87,16.82,16.87,41770.92284713499,16.6115,16.6411,16.5918,16.6411,41770.9228
2019-08-01 10:10:00,16.87,16.89,16.87,16.88,29872.159217516328,16.6411,16.6609,16.6411,16.651,29872.1592
2019-08-01 10:15:00,16.89,16.9,16.86,16.89,19904.57803255793,16.6609,16.6707,16.6313,16.6609,19904.578
2019-08-01 10:20:00,16.89,16.94,16.88,16.93,44080.76851623845,16.6609,16.7102,16.651,16.7003,44080.7685
2019-08-01 10:25:00,16.93,16.95,16.93,16.93,51901.62049800738,16.7003,16.72,16.7003,16.7003,51901.6205
2019-08-01 10:30:00,16.94,17.01,16.92,16.99,23905.300638501925,16.7102,16.7792,16.6905,16.7595,23905.3006
2019-08-01 10:35:00,16.99,16.99,16.97,16.98,20988.137413272285,16.7595,16.7595,16.7398,16.7496,20988.1374
2019-08-01 10:40:00,16.99,16.99,16.96,16.96,17845.232650393817,16.7595,16.7595,16.7299,16.7299,17845.2327
2019-08-01 10:45:00,16.96,16.99,16.95,16.99,21630.40849780861,16.7299,16.7595,16.72,16.7595,21630.4085
2019-08-01 10:50:00,16.99,17.01,16.97,16.99,23315.459846580805,16.7595,16.7792,16.7398,16.7595,23315.4598
2019-08-01 10:55:00,16.99,17.01,16.99,17.01,22510.072296130485,16.7595,16.7792,16.7595,16.7792,22510.0723
2019-08-01 11:00:00,17.01,17.06,17.0,17.01,49517.49858103238,16.7792,16.8286,16.7694,16.7792,49517.4986
2019-08-01 11:05:00,17.01,17.03,16.99,17.01,22552.307809626072,16.7792,16.799,16.7595,16.7792,22552.3078
2019-08-01 11:10:00,17.01,17.03,17.01,17.03,28227.886985222634,16.7792,16.799,16.7792,16.799,28227.887
2019-08-01 11:15:00,17.03,17.04,17.01,17.03,25440.34309451393,16.799,16.8088,16.7792,16.799,25440.3431
2019-08-01 11:20:00,17.03,17.04,17.01,17.01,22242.095244986074,16.799,16.8088,16.7792,16.7792,22242.0952
2019-08-01 11:25:00,17.01,17.02,17.0,17.02,20090.996850745345,16.7792,16.7891,16.7694,16.7891,20090.9969
2019-08-01 11:30:00,17.02,17.02,16.99,17.01,34384.07717645863,16.7891,16.7891,16.7595,16.7792,34384.0772
2019-08-01 11:35:00,17.01,17.04,17.0,17.04,28605.09381264873,16.7792,16.8088,16.7694,16.8088,28605.0938
2019-08-01 11:40:00,17.04,17.06,17.04,17.06,20341.497137684684,16.8088,16.8286,16.8088,16.8286,20341.4971
2019-08-01 11:45:00,17.06,17.06,17.04,17.05,29346.39989434713,16.8286,16.8286,16.8088,16.8187,29346.3999
2019-08-01 11:50:00,17.05,17.05,17.03,17.04,18040.38985068377,16.8187,16.8187,16.799,16.8088,18040.3899
2019-08-01 11:55:00,17.04,17.04,17.01,17.01,27027.815843141147,16.8088,16.8088,16.7792,16.7792,27027.8158
2019-08-01 12:00:00,17.01,17.02,17.01,17.02,16594.187612714206,16.7792,16.7891,16.7792,16.7891,16594.1876
2019-08-01 12:05:00,17.02,17.03,17.01,17.01,38297.41596137728,16.7891,16.799,16.7792,16.7792,38297.416
2019-08-01 12:10:00,17.01,17.02,17.01,17.01,12621.1365500949,16.7792,16.7891,16.7792,16.7792,12621.1366
2019-08-01 12:15:00,17.01,17.01,16.99,16.99,25367.52324365947,16.7792,16.7792,16.7595,16.7595,25367.5232
2019-08-01 12:20:00,16.99,16.99,16.98,16.99,19485.13569163624,16.7595,16.7595,16.7496,16.7595,19485.1357
2019-08-01 12:25:00,16.99,16.99,16.98,16.98,10994.341082006278,16.7595,16.7595,16.7496,16.7496,10994.3411
2019-08-01 12:30:00,16.99,17.01,16.98,17.01,17488.415381206967,16.7595,16.7792,16.7496,16.7792,17488.4154
2019-08-01 12:35:00,17.01,17.03,17.0,17.01,32980.110451984656,16.7792,16.799,16.7694,16.7792,32980.1105
2019-08-01 12:40:00,17.01,17.02,17.01,17.02,7985.424844700016,16.7792,16.7891,16.7792,16.7891,7985.4248
2019-08-01 12:45:00,17.02,17.03,17.01,17.02,16866.53385490988,16.7891,16.799,16.7792,16.7891,16866.5339
2019-08-01 12:50:00,17.03,17.04,17.03,17.04,10408.869481136424,16.799,16.8088,16.799,16.8088,10408.8695
2019-08-01 12:55:00,17.03,17.04,17.02,17.02,12803.18617723105,16.799,16.8088,16.7891,16.7891,12803.1862
2019-08-01 13:00:00,17.03,17.04,17.02,17.04,18716.158066613152,16.799,16.8088,16.7891,16.8088,18716.1581
2019-08-01 13:05:00,17.04,17.04,17.01,17.03,35725.41882919778,16.8088,16.8088,16.7792,16.799,35725.4188
2019-08-01 13:10:00,17.03,17.04,17.03,17.04,13028.927714879874,16.799,16.8088,16.799,16.8088,13028.9277
2019-08-01 13:15:00,17.04,17.05,17.03,17.03,24420.8651825515,16.8088,16.8187,16.799,16.799,24420.8652
2019-08-01 13:20:00,17.03,17.04,17.02,17.03,18416.14028109278,16.799,16.8088,16.7891,16.799,18416.1403
2019-08-01 13:25:00,17.04,17.04,16.88,16.88,82911.22578587037,16.8088,16.8088,16.651,16.651,82911.2258
2019-08-01 13:30:00,16.88,16.93,16.84,16.84,50123.35974014148,16.651,16.7003,16.6115,16.6115,50123.3597
2019-08-01 13:35:00,16.83,16.83,16.74,16.75,53963.87867420567,16.6017,16.6017,16.5129,16.5228,53963.8787
2019-08-01 13:40:00,16.75,16.8,16.71,16.73,96209.58694891172,16.5228,16.5721,16.4833,16.503,96209.5869
2019-08-01 13:45:00,16.72,16.78,16.69,16.77,56452.86117641109,16.4932,16.5524,16.4636,16.5425,56452.8612
2019-08-01 13:50:00,16.77,16.78,16.7,16.71,53993.006614547456,16.5425,16.5524,16.4734,16.4833,53993.0066
2019-08-01 13:55:00,16.71,16.79,16.7,16.79,39194.55652390422,16.4833,16.5622,16.4734,16.5622,39194.5565
2019-08-01 14:00:00,16.79,16.79,16.73,16.73,52637.100991637424,16.5622,16.5622,16.503,16.503,52637.101
2019-08-01 14:05:00,16.73,16.75,16.71,16.71,38795.50374122178,16.503,16.5228,16.4833,16.4833,38795.5037
2019-08-01 14:10:00,16.71,16.77,16.69,16.77,47841.18561436272,16.4833,16.5425,16.4636,16.5425,47841.1856
2019-08-01 14:15:00,16.77,16.77,16.73,16.75,49904.9001875781,16.5425,16.5425,16.503,16.5228,49904.9002
2019-08-01 14:20:00,16.76,16.76,16.69,16.71,75579.7232018434,16.5326,16.5326,16.4636,16.4833,75579.7232
2019-08-01 14:25:00,16.72,16.75,16.71,16.74,63500.36634210567,16.4932,16.5228,16.4833,16.5129,63500.3663
2019-08-01 14:30:00,16.75,16.75,16.71,16.73,63724.651482737405,16.5228,16.5228,16.4833,16.503,63724.6515
2019-08-01 14:35:00,16.73,16.75,16.72,16.72,43362.76478681347,16.503,16.5228,16.4932,16.4932,43362.7648
2019-08-01 14:40:00,16.72,16.75,16.68,16.69,78833.31413802064,16.4932,16.5228,16.4537,16.4636,78833.3141
2019-08-01 14:45:00,16.69,16.77,16.68,16.77,46303.23036431654,16.4636,16.5425,16.4537,16.5425,46303.2304
2019-08-01 14:50:00,16.77,16.81,16.77,16.77,71251.31126705433,16.5425,16.5819,16.5425,16.5425,71251.3113
2019-08-01 14:55:00,16.77,16.77,16.71,16.72,81090.72951450889,16.5425,16.5425,16.4833,16.4932,81090.7295
2019-08-01 15:00:00,16.71,16.79,16.71,16.77,177574.11910263338,16.4833,16.5622,16.4833,16.5425,177574.1191
2019-08-01 15:05:00,16.77,16.79,16.74,16.75,44058.92256098211,16.5425,16.5622,16.5129,16.5228,44058.9226
2019-08-01 15:10:00,16.75,16.75,16.73,16.73,66536.95412273663,16.5228,16.5228,16.503,16.503,66536.9541
2019-08-01 15:15:00,16.74,16.81,16.73,16.79,57619.43518709953,16.5129,16.5819,16.503,16.5622,57619.4352
2019-08-01 15:20:00,16.79,16.82,16.78,16.81,68734.65722152422,16.5622,16.5918,16.5524,16.5819,68734.6572
2019-08-01 15:25:00,16.81,16.82,16.79,16.81,66605.40478253982,16.5819,16.5918,16.5622,16.5819,66605.4048
2019-08-01 15:30:00,16.81,16.82,16.77,16.79,82347.60014025685,16.5819,16.5918,16.5425,16.5622,82347.6001
2019-08-01 15:35:00,16.79,16.88,16.78,16.88,189887.95588212248,16.5622,16.651,16.5524,16.651,189887.9559
2019-08-01 15:40:00,16.88,16.88,16.78,16.78,171144.12627218463,16.651,16.651,16.5524,16.5524,171144.1263
2019-08-01 15:45:00,16.79,16.79,16.74,16.78,202822.2177908916,16.5622,16.5622,16.5129,16.5524,202822.2178
2019-08-01 15:50:00,16.78,16.79,16.75,16.75,256563.26772148252,16.5524,16.5622,16.5228,16.5228,256563.2677
2019-08-01 15:55:00,16.75,16.78,16.74,16.74,320654.93125252647,16.5228,16.5524,16.5129,16.5129,320654.9313
2019-08-02 09:30:00,17.69,17.85,17.41,17.71,429979.3733403263,17.45,17.6078,17.1738,17.4697,429979.3733
2019-08-02 09:35:00,17.68,17.8,17.58,17.76,98526.71460310064,17.4401,17.5585,17.3415,17.5191,98526.7146
2019-08-02 09:40:00,17.75,17.8,17.44,17.47,132280.17187115966,17.5092,17.5585,17.2034,17.233,132280.1719
2019-08-02 09:45:00,17.44,17.45,17.25,17.25,53633.27655132642,17.2034,17.2133,17.016,17.016,53633.2766
2019-08-02 09:50:00,17.26,17.29,17.17,17.19,88075.60960846863,17.0258,17.0554,16.9371,16.9568,88075.6096
2019-08-02 09:55:00,17.19,17.25,17.17,17.19,127360.46274743238,16.9568,17.016,16.9371,16.9568,127360.4627
2019-08-02 10:00:00,17.2,17.21,17.0,17.0,81795.62567078005,16.9667,16.9765,16.7694,16.7694,81795.6257
2019-08-02 10:05:00,16.99,17.09,16.98,17.06,47519.321873586014,16.7595,16.8581,16.7496,16.8286,47519.3219
2019-08-02 10:10:00,17.04,17.06,16.92,16.95,50965.15721601903,16.8088,16.8286,16.6905,16.72,50965.1572
2019-08-02 10:15:00,16.94,16.94,16.87,16.89,100392.35918199188,16.7102,16.7102,16.6411,16.6609,100392.3592
2019-08-02 10:20:00,16.88,16.91,16.84,16.9,30403.74412875388,16.651,16.6806,16.6115,16.6707,30403.7441
2019-08-02 10:25:00,16.91,16.95,16.9,16.93,48416.46243611295,16.6806,16.72,16.6707,16.7003,48416.4624
2019-08-02 10:30:00,16.93,16.93,16.71,16.73,95606.63858383682,16.7003,16.7003,16.4833,16.503,95606.6386
2019-08-02 10:35:00,16.73,16.77,16.69,16.75,68012.28430104797,16.503,16.5425,16.4636,16.5228,68012.2843
2019-08-02 10:40:00,16.75,16.75,16.68,16.69,50599.601564729644,16.5228,16.5228,16.4537,16.4636,50599.6016
2019-08-02 10:45:00,16.69,16.69,16.53,16.56,113887.3339423403,16.4636,16.4636,16.3057,16.3353,113887.3339
2019-08-02 10:50:00,16.56,16.56,16.49,16.51,92481.2105851634,16.3353,16.3353,16.2663,16.286,92481.2106
2019-08-02 10:55:00,16.51,16.54,16.41,16.42,72717.90306326315,16.286,16.3156,16.1874,16.1972,72717.9031
2019-08-02 11:00:00,16.42,16.42,16.27,16.27,109740.97163468738,16.1972,16.1972,16.0493,16.0493,109740.9716
2019-08-02 11:05:00,16.28,16.39,16.27,16.38,99195.20083394456,16.0591,16.1676,16.0493,16.1578,99195.2008
2019-08-02 11:10:00,16.38,16.43,16.38,16.38,67785.08636638206,16.1578,16.2071,16.1578,16.1578,67785.0864
2019-08-02 11:15:00,16.38,16.39,16.33,16.34,56313.04706277053,16.1578,16.1676,16.1085,16.1183,56313.0471
2019-08-02 11:20:00,16.34,16.35,16.26,16.27,74117.50059668584,16.1183,16.1282,16.0394,16.0493,74117.5006
2019-08-02 11:25:00,16.27,16.36,16.27,16.33,78345.42113729577,16.0493,16.138,16.0493,16.1085,78345.4211
2019-08-02 11:30:00,16.32,16.34,16.19,16.19,53429.38096893394,16.0986,16.1183,15.9704,15.9704,53429.381
2019-08-02 11:35:00,16.19,16.19,16.09,16.09,42133.5657043902,15.9704,15.9704,15.8717,15.8717,42133.5657
2019-08-02 11:40:00,16.09,16.16,16.07,16.15,54930.92629355289,15.8717,15.9408,15.852,15.9309,54930.9263
2019-08-02 11:45:00,16.14,16.14,16.05,16.06,37826.99972485747,15.921,15.921,15.8323,15.8421,37826.9997
2019-08-02 11:50:00,16.06,16.1,16.03,16.1,57682.06025883437,15.8421,15.8816,15.8125,15.8816,57682.0603
2019-08-02 11:55:00,16.1,16.12,16.03,16.05,31730.52181132213,15.8816,15.9013,15.8125,15.8323,31730.5218
2019-08-02 12:00:00,16.05,16.07,15.99,16.01,67096.21057729887,15.8323,15.852,15.7731,15.7928,67096.2106
2019-08-02 12:05:00,16.0,16.0,15.92,15.96,47644.57201705569,15.7829,15.7829,15.704,15.7435,47644.572
2019-08-02 12:10:00,15.96,16.05,15.96,16.03,42370.95841817574,15.7435,15.8323,15.7435,15.8125,42370.9584
2019-08-02 12:15:00,16.04,16.09,16.03,16.07,48856.29433527389,15.8224,15.8717,15.8125,15.852,48856.2943
2019-08-02 12:20:00,16.06,16.09,16.04,16.09,32355.316131653395,15.8421,15.8717,15.8224,15.8717,32355.3161
2019-08-02 12:25:00,16.09,16.09,16.04,16.05,39714.49025900506,15.8717,15.8717,15.8224,15.8323,39714.4903
2019-08-02 12:30:00,16.06,16.16,16.05,16.16,99886.98941706194,15.8421,15.9408,15.8323,15.9408,99886.9894
2019-08-02 12:35:00,16.14,16.28,16.14,16.27,97759.19337509463,15.921,16.0591,15.921,16.0493,97759.1934
2019-08-02 12:40:00,16.27,16.29,16.25,16.29,45076.94407592745,16.0493,16.069,16.0295,16.069,45076.9441
2019-08-02 12:45:00,16.29,16.29,16.18,16.18,34614.187905158724,16.069,16.069,15.9605,15.9605,34614.1879
2019-08-02 12:50:00,16.17,16.22,16.16,16.21,38332.36948978742,15.9506,15.9999,15.9408,15.9901,38332.3695
2019-08-02 12:55:00,16.2,16.21,16.14,16.15,23682.47189488728,15.9802,15.9901,15.921,15.9309,23682.4719
2019-08-02 13:00:00,16.15,16.16,16.09,16.09,49175.245282016425,15.9309,15.9408,15.8717,15.8717,49175.2453
2019-08-02 13:05:00,16.09,16.09,16.05,16.07,18529.739248425736,15.8717,15.8717,15.8323,15.852,18529.7392
2019-08-02 13:10:00,16.07,16.09,16.05,16.06,32315.993412191987,15.852,15.8717,15.8323,15.8421,32315.9934
2019-08-02 13:15:00,16.07,16.09,16.06,16.08,26359.32961229721,15.852,15.8717,15.8421,15.8618,26359.3296
2019-08-02 13:20:00,16.07,16.07,15.98,15.98,39874.69393088487,15.852,15.852,15.7632,15.7632,39874.6939
2019-08-02 13:25:00,15.98,16.03,15.98,16.02,24439.79834377366,15.7632,15.8125,15.7632,15.8027,24439.7983
2019-08-02 13:30:00,16.02,16.04,15.99,16.03,32898.55221902766,15.8027,15.8224,15.7731,15.8125,32898.5522
2019-08-02 13:35:00,16.03,16.14,16.02,16.14,24779.13884875544,15.8125,15.921,15.8027,15.921,24779.1388
2019-08-02 13:40:00,16.13,16.15,16.12,16.14,25900.564551914114,15.9112,15.9309,15.9013,15.921,25900.5646
2019-08-02 13:45:00,16.14,16.16,16.14,16.14,22559.589794711515,15.921,15.9408,15.921,15.921,22559.5898
2019-08-02 13:50:00,16.14,16.18,16.14,16.18,24696.124218781355,15.921,15.9605,15.921,15.9605,24696.1242
2019-08-02 13:55:00,16.18,16.2,16.16,16.16,14049.862023859394,15.9605,15.9802,15.9408,15.9408,14049.862
2019-08-02 14:00:00,16.16,16.17,16.11,16.12,30713.95669339388,15.9408,15.9506,15.8914,15.9013,30713.9567
2019-08-02 14:05:00,16.1,16.12,16.09,16.09,17166.551640430254,15.8816,15.9013,15.8717,15.8717,17166.5516
2019-08-02 14:10:00,16.09,16.12,16.07,16.12,27362.78715707166,15.8717,15.9013,15.852,15.9013,27362.7872
2019-08-02 14:15:00,16.12,16.12,16.09,16.12,27608.91825295973,15.9013,15.9013,15.8717,15.9013,27608.9183
2019-08-02 14:20:00,16.12,16.18,16.11,16.16,30032.36288939614,15.9013,15.9605,15.8914,15.9408,30032.3629
2019-08-02 14:25:00,16.17,16.19,16.16,16.19,55479.98796899551,15.9506,15.9704,15.9408,15.9704,55479.988
2019-08-02 14:30:00,16.19,16.23,16.19,16.22,27052.57459243166,15.9704,16.0098,15.9704,15.9999,27052.5746
2019-08-02 14:35:00,16.22,16.27,16.22,16.26,39191.64372987004,15.9999,16.0493,15.9999,16.0394,39191.6437
2019-08-02 14:40:00,16.26,16.28,16.25,16.27,27147.240398542457,16.0394,16.0591,16.0295,16.0493,27147.2404
2019-08-02 14:45:00,16.26,16.27,16.22,16.22,40830.09037409538,16.0394,16.0493,15.9999,15.9999,40830.0904
2019-08-02 14:50:00,16.22,16.22,16.18,16.22,39963.53414892731,15.9999,15.9999,15.9605,15.9999,39963.5341
2019-08-02 14:55:00,16.22,16.28,16.22,16.28,41020.87838333406,15.9999,16.0591,15.9999,16.0591,41020.8784
2019-08-02 15:00:00,16.28,16.31,16.27,16.29,35348.21200177167,16.0591,16.0887,16.0493,16.069,35348.212
2019-08-02 15:05:00,16.3,16.3,16.27,16.28,32307.25503008945,16.0789,16.0789,16.0493,16.0591,32307.255
2019-08-02 15:10:00,16.28,16.28,16.21,16.25,52720.11562161151,16.0591,16.0591,15.9901,16.0295,52720.1156
2019-08-02 15:15:00,16.25,16.3,16.23,16.3,54405.166970383696,16.0295,16.0789,16.0098,16.0789,54405.167
2019-08-02 15:20:00,16.3,16.4,16.3,16.39,60450.67098832091,16.0789,16.1775,16.0789,16.1676,60450.671
2019-08-02 15:25:00,16.39,16.43,16.39,16.4,46944.04505183578,16.1676,16.2071,16.1676,16.1775,46944.0451
2019-08-02 15:30:00,16.4,16.42,16.33,16.34,120835.8041108728,16.1775,16.1972,16.1085,16.1183,120835.8041
2019-08-02 15:35:00,16.34,16.42,16.33,16.42,124536.50893129644,16.1183,16.1972,16.1085,16.1972,124536.5089
2019-08-02 15:40:00,16.42,16.44,16.38,16.44,152334.75879647778,16.1972,16.217,16.1578,16.217,152334.7588
2019-08-02 15:45:00,16.44,16.44,16.39,16.4,121336.80468475148,16.217,16.217,16.1676,16.1775,121336.8047
2019-08-02 15:50:00,16.4,16.4,16.27,16.29,202632.88617867,16.1775,16.1775,16.0493,16.069,202632.8862
2019-08-02 15:55:00,16.29,16.33,16.29,16.3,326471.7809387807,16.069,16.1085,16.069,16.0789,326471.7809
2019-08-05 09:30:00,16.02,16.14,15.9,16.13,95800.33938710968,15.8027,15.921,15.6843,15.9112,95800.3394
2019-08-05 09:35:00,16.18,16.27,16.08,16.27,70740.11591405602,15.9605,16.0493,15.8618,16.0493,70740.1159
2019-08-05 09:40:00,16.28,16.44,16.26,16.42,199181.22524816857,16.0591,16.217,16.0394,16.1972,199181.2252
2019-08-05 09:45:00,16.42,16.47,16.33,16.41,279939.89624278113,16.1972,16.2466,16.1085,16.1874,279939.8962
2019-08-05 09:50:00,16.41,16.49,16.38,16.46,83195.22320420276,16.1874,16.2663,16.1578,16.2367,83195.2232
2019-08-05 09:55:00,16.46,16.47,16.36,16.4,62454.67328383563,16.2367,16.2466,16.138,16.1775,62454.6733
2019-08-05 10:00:00,16.4,16.42,16.21,16.22,86192.4882653723,16.1775,16.1972,15.9901,15.9999,86192.4883
2019-08-05 10:05:00,16.21,16.22,16.15,16.2,74625.78315564997,15.9901,15.9999,15.9309,15.9802,74625.7832
2019-08-05 10:10:00,16.2,16.21,16.14,16.18,54220.20454921337,15.9802,15.9901,15.921,15.9605,54220.2045
2019-08-05 10:15:00,16.17,16.26,16.17,16.18,67179.22520727296,15.9506,16.0394,15.9506,15.9605,67179.2252
2019-08-05 10:20:00,16.18,16.23,16.14,16.23,56428.102427120575,15.9605,16.0098,15.921,16.0098,56428.1024
2019-08-05 10:25:00,16.23,16.26,16.18,16.23,34615.64430217581,16.0098,16.0394,15.9605,16.0098,34615.6443
2019-08-05 10:30:00,16.22,16.27,16.22,16.22,46929.4810816649,15.9999,16.0493,15.9999,15.9999,46929.4811
2019-08-05 10:35:00,16.22,16.22,16.18,16.21,54977.53099809975,15.9999,15.9999,15.9605,15.9901,54977.531
2019-08-05 10:40:00,16.21,16.22,16.19,16.22,27450.17097809701,15.9901,15.9999,15.9704,15.9999,27450.171
2019-08-05 10:45:00,16.22,16.29,16.22,16.28,29142.504311954646,15.9999,16.069,15.9999,16.0591,29142.5043
2019-08-05 10:50:00,16.27,16.29,16.23,16.23,26320.0068928358,16.0493,16.069,16.0098,16.0098,26320.0069
2019-08-05 10:55:00,16.23,16.24,16.21,16.22,25642.78227988933,16.0098,16.0197,15.9901,15.9999,25642.7823
2019-08-05 11:00:00,16.22,16.22,16.19,16.2,35083.147744661444,15.9999,15.9999,15.9704,15.9802,35083.1477
2019-08-05 11:05:00,16.19,16.26,16.18,16.26,49412.63799580196,15.9704,16.0394,15.9605,16.0394,49412.638
2019-08-05 11:10:00,16.26,16.29,16.25,16.28,25567.04963500069,16.0394,16.069,16.0295,16.0591,25567.0496
2019-08-05 11:15:00,16.28,16.34,16.27,16.31,47817.8832620893,16.0591,16.1183,16.0493,16.0887,47817.8833
2019-08-05 11:20:00,16.31,16.34,16.31,16.33,32112.0978297995,16.0887,16.1183,16.0887,16.1085,32112.0978
2019-08-05 11:25:00,16.33,16.34,16.31,16.32,29575.054226030134,16.1085,16.1183,16.0887,16.0986,29575.0542
2019-08-05 11:30:00,16.33,16.35,16.3,16.31,27585.615900686305,16.1085,16.1282,16.0789,16.0887,27585.6159
2019-08-05 11:35:00,16.31,16.34,16.31,16.32,32315.993412191987,16.0887,16.1183,16.0887,16.0986,32315.9934
2019-08-05 11:40:00,16.32,16.32,16.28,16.28,27907.47964146301,16.0986,16.0986,16.0591,16.0591,27907.4796
2019-08-05 11:45:00,16.29,16.33,16.29,16.33,27849.22376077945,16.069,16.1085,16.069,16.1085,27849.2238
2019-08-05 11:50:00,16.33,16.34,16.3,16.31,22520.26707525011,16.1085,16.1183,16.0789,16.0887,22520.2671
2019-08-05 11:55:00,16.31,16.31,16.25,16.26,23865.97791904052,16.0887,16.0887,16.0295,16.0394,23865.9779
2019-08-05 12:00:00,16.25,16.25,16.2,16.21,21244.46328827998,16.0295,16.0295,15.9802,15.9901,21244.4633
2019-08-05 12:05:00,16.2,16.25,16.2,16.2,34290.86776736492,15.9802,16.0295,15.9802,15.9802,34290.8678
2019-08-05 12:10:00,16.2,16.22,16.19,16.22,21060.957264126744,15.9802,15.9999,15.9704,15.9999,21060.9573
2019-08-05 12:15:00,16.22,16.25,16.21,16.25,33505.86977515385,15.9999,16.0295,15.9901,16.0295,33505.8698
2019-08-05 12:20:00,16.25,16.27,16.24,16.25,27048.2054013804,16.0295,16.0493,16.0197,16.0295,27048.2054
2019-08-05 12:25:00,16.25,16.25,16.17,16.18,38829.00087261483,16.0295,16.0295,15.9506,15.9605,38829.0009
2019-08-05 12:30:00,16.18,16.22,16.18,16.21,27155.978780645,15.9605,15.9999,15.9605,15.9901,27155.9788
2019-08-05 12:35:00,16.2,16.22,16.2,16.2,30770.75617706036,15.9802,15.9999,15.9802,15.9802,30770.7562
2019-08-05 12:40:00,16.2,16.2,16.12,16.13,27064.225768568376,15.9802,15.9802,15.9013,15.9112,27064.2258
2019-08-05 12:45:00,16.14,16.16,16.13,16.15,38180.90420001015,15.921,15.9408,15.9112,15.9309,38180.9042
2019-08-05 12:50:00,16.15,16.2,16.14,16.2,125628.80669411331,15.9309,15.9802,15.921,15.9802,125628.8067
2019-08-05 12:55:00,16.2,16.2,16.14,16.15,78408.0462090306,15.9802,15.9802,15.921,15.9309,78408.0462
2019-08-05 13:00:00,16.15,16.18,16.14,16.17,32604.360021575645,15.9309,15.9605,15.921,15.9506,32604.36
2019-08-05 13:05:00,16.17,16.21,16.17,16.21,42143.76048350983,15.9506,15.9901,15.9506,15.9901,42143.7605
2019-08-05 13:10:00,16.21,16.22,16.18,16.19,29559.033858842155,15.9901,15.9999,15.9605,15.9704,29559.0339
2019-08-05 13:15:00,16.2,16.23,16.19,16.23,33015.06398039479,15.9802,16.0098,15.9704,16.0098,33015.064
2019-08-05 13:20:00,16.23,16.25,16.22,16.25,27973.017507232027,16.0098,16.0295,15.9999,16.0295,27973.0175
2019-08-05 13:25:00,16.25,16.25,16.21,16.22,35153.054801481725,16.0295,16.0295,15.9901,15.9999,35153.0548
2019-08-05 13:30:00,16.21,16.21,16.16,16.18,47554.27540199616,15.9901,15.9901,15.9408,15.9605,47554.2754
2019-08-05 13:35:00,16.18,16.25,16.18,16.24,27488.037300541328,15.9605,16.0295,15.9605,16.0197,27488.0373
2019-08-05 13:40:00,16.25,16.26,16.2,16.22,39222.22806722891,16.0295,16.0394,15.9802,15.9999,39222.2281
2019-08-05 13:45:00,16.21,16.21,16.18,16.2,37892.53759062648,15.9901,15.9901,15.9605,15.9802,37892.5376
2019-08-05 13:50:00,16.2,16.2,16.18,16.2,24733.99054122568,15.9802,15.9802,15.9605,15.9802,24733.9905
2019-08-05 13:55:00,16.2,16.2,16.18,16.19,41307.78859570063,15.9802,15.9802,15.9605,15.9704,41307.7886
2019-08-05 14:00:00,16.19,16.2,16.18,16.19,39120.28027603267,15.9704,15.9802,15.9605,15.9704,39120.2803
2019-08-05 14:05:00,16.18,16.19,16.17,16.18,24869.435463814967,15.9605,15.9704,15.9506,15.9605,24869.4355
2019-08-05 14:10:00,16.18,16.21,16.17,16.21,34175.81240301488,15.9605,15.9901,15.9506,15.9901,34175.8124
2019-08-05 14:15:00,16.21,16.22,16.18,16.18,38981.9225594092,15.9901,15.9999,15.9605,15.9605,38981.9226
2019-08-05 14:20:00,16.18,16.18,16.14,16.14,35694.8344918389,15.9605,15.9605,15.921,15.921,35694.8345
2019-08-05 14:25:00,16.14,16.14,16.09,16.09,54118.25675801712,15.921,15.921,15.8717,15.8717,54118.2568
2019-08-05 14:30:00,16.09,16.12,16.07,16.12,38383.34338538554,15.8717,15.9013,15.852,15.9013,38383.3434
2019-08-05 14:35:00,16.12,16.14,16.08,16.08,39471.27195715116,15.9013,15.921,15.8618,15.8618,39471.272
2019-08-05 14:40:00,16.08,16.09,16.03,16.03,48739.78257390676,15.8618,15.8717,15.8125,15.8125,48739.7826
2019-08-05 14:45:00,16.03,16.11,16.03,16.1,55316.87150308153,15.8125,15.8914,15.8125,15.8816,55316.8715
2019-08-05 14:50:00,16.09,16.11,16.07,16.07,28612.37579773418,15.8717,15.8914,15.852,15.852,28612.3758
2019-08-05 14:55:00,16.07,16.07,16.05,16.05,44883.24327265459,15.852,15.852,15.8323,15.8323,44883.2433
2019-08-05 15:00:00,16.05,16.08,16.01,16.01,57623.8043781508,15.8323,15.8618,15.7928,15.7928,57623.8044
2019-08-05 15:05:00,16.01,16.03,15.98,15.99,51086.03816843744,15.7928,15.8125,15.7632,15.7731,51086.0382
2019-08-05 15:10:00,15.99,16.12,15.99,16.1,71498.89875995948,15.7731,15.9013,15.7731,15.8816,71498.8988
2019-08-05 15:15:00,16.09,16.12,16.04,16.11,53698.81441709544,15.8717,15.9013,15.8224,15.8914,53698.8144
2019-08-05 15:20:00,16.11,16.14,16.09,16.09,43986.10271012765,15.8914,15.921,15.8717,15.8717,43986.1027
2019-08-05 15:25:00,16.1,16.14,16.09,16.09,33118.46816860813,15.8816,15.921,15.8717,15.8717,33118.4682
2019-08-05 15:30:00,16.09,16.14,16.01,16.12,226246.90741375403,15.8717,15.921,15.7928,15.9013,226246.9074
2019-08-05 15:35:00,16.12,16.22,16.12,16.2,104404.7329640726,15.9013,15.9999,15.9013,15.9802,104404.733
2019-08-05 15:40:00,16.2,16.23,16.19,16.22,72152.82102063253,15.9802,16.0098,15.9704,15.9999,72152.821
2019-08-05 15:45:00,16.22,16.23,16.16,16.18,79343.05309400185,15.9999,16.0098,15.9408,15.9605,79343.0531
2019-08-05 15:50:00,16.17,16.22,16.14,16.2,166926.40051069434,15.9506,15.9999,15.921,15.9802,166926.4005
2019-08-05 15:55:00,16.2,16.22,16.17,16.18,280484.58872717246,15.9802,15.9999,15.9506,15.9605,280484.5887
2019-08-06 09:30:00,16.36,16.62,16.27,16.55,119980.89906184144,16.138,16.3945,16.0493,16.3255,119980.8991
2019-08-06 09:35:00,16.54,16.54,16.46,16.47,41121.36977751322,16.3156,16.3156,16.2367,16.2466,41121.3698
2019-08-06 09:40:00,16.47,16.54,16.44,16.47,59329.24528516224,16.2466,16.3156,16.217,16.2466,59329.2453
2019-08-06 09:45:00,16.47,16.47,16.35,16.36,66783.0852186247,16.2466,16.2466,16.1282,16.138,66783.0852
2019-08-06 09:50:00,16.36,16.39,16.34,16.36,69256.04735364215,16.138,16.1676,16.1183,16.138,69256.0474
2019-08-06 09:55:00,16.36,16.4,16.33,16.38,116514.6741611692,16.138,16.1775,16.1085,16.1578,116514.6742
2019-08-06 10:00:00,16.38,16.44,16.38,16.43,35597.25589169392,16.1578,16.217,16.1578,16.2071,35597.2559
2019-08-06 10:05:00,16.42,16.43,16.4,16.41,112243.0617100466,16.1972,16.2071,16.1775,16.1874,112243.0617
2019-08-06 10:10:00,16.42,16.42,16.3,16.32,74704.42859457279,16.1972,16.1972,16.0789,16.0986,74704.4286
2019-08-06 10:15:00,16.33,16.33,16.2,16.23,101127.83967562192,16.1085,16.1085,15.9802,16.0098,101127.8397
2019-08-06 10:20:00,16.22,16.37,16.22,16.36,56259.16037313823,15.9999,16.1479,15.9999,16.138,56259.1604
2019-08-06 10:25:00,16.36,16.38,16.32,16.35,43635.11102900915,16.138,16.1578,16.0986,16.1282,43635.111
2019-08-06 10:30:00,16.34,16.38,16.32,16.37,57612.15320201409,16.1183,16.1578,16.0986,16.1479,57612.1532
2019-08-06 10:35:00,16.37,16.44,16.36,16.44,44192.91108655431,16.1479,16.217,16.138,16.217,44192.9111
2019-08-06 10:40:00,16.44,16.47,16.43,16.47,40621.82560065162,16.217,16.2466,16.2071,16.2466,40621.8256
2019-08-06 10:45:00,16.46,16.49,16.43,16.48,76246.75303567025,16.2367,16.2663,16.2071,16.2564,76246.753
2019-08-06 10:50:00,16.49,16.52,16.47,16.52,41545.181309486165,16.2663,16.2959,16.2466,16.2959,41545.1813
2019-08-06 10:55:00,16.51,16.55,16.5,16.54,33788.41079646916,16.286,16.3255,16.2761,16.3156,33788.4108
2019-08-06 11:00:00,16.55,16.55,16.49,16.49,57960.232089098405,16.3255,16.3255,16.2663,16.2663,57960.2321
2019-08-06 11:05:00,16.49,16.53,16.49,16.53,31388.26851230617,16.2663,16.3057,16.2663,16.3057,31388.2685
2019-08-06 11:10:00,16.53,16.53,16.5,16.51,33514.608157256385,16.3057,16.3057,16.2761,16.286,33514.6082
2019-08-06 11:15:00,16.51,16.51,16.47,16.49,36749.26593221147,16.286,16.286,16.2466,16.2663,36749.2659
2019-08-06 11:20:00,16.5,16.55,16.49,16.53,51020.50030266842,16.2761,16.3255,16.2663,16.3057,51020.5003
2019-08-06 11:25:00,16.54,16.55,16.53,16.54,36478.37608703288,16.3156,16.3255,16.3057,16.3156,36478.3761
2019-08-06 11:30:00,16.54,16.58,16.54,16.55,62323.59755229761,16.3156,16.3551,16.3156,16.3255,62323.5976
2019-08-06 11:35:00,16.55,16.64,16.55,16.64,68846.79979184008,16.3255,16.4143,16.3255,16.4143,68846.7998
2019-08-06 11:40:00,16.64,16.69,16.64,16.68,55903.79950096847,16.4143,16.4636,16.4143,16.4537,55903.7995
2019-08-06 11:45:00,16.68,16.72,16.66,16.72,34818.08348755121,16.4537,16.4932,16.434,16.4932,34818.0835
2019-08-06 11:50:00,16.72,16.73,16.71,16.71,72774.70254692962,16.4932,16.503,16.4833,16.4833,72774.7025
2019-08-06 11:55:00,16.71,16.77,16.69,16.77,62182.327041639954,16.4833,16.5425,16.4636,16.5425,62182.327
2019-08-06 12:00:00,16.77,16.78,16.73,16.73,33181.09324034296,16.5425,16.5524,16.503,16.503,33181.0932
2019-08-06 12:05:00,16.73,16.76,16.71,16.76,37087.150040176166,16.503,16.5326,16.4833,16.5326,37087.15
2019-08-06 12:10:00,16.76,16.81,16.75,16.79,42614.17672002963,16.5326,16.5819,16.5228,16.5622,42614.1767
2019-08-06 12:15:00,16.79,16.79,16.77,16.78,28539.55594687972,16.5622,16.5622,16.5425,16.5524,28539.5559
2019-08-06 12:20:00,16.78,16.78,16.75,16.76,27613.287444011,16.5524,16.5524,16.5228,16.5326,27613.2874
2019-08-06 12:25:00,16.77,16.79,16.77,16.78,27667.174133643297,16.5425,16.5622,16.5425,16.5524,27667.1741
2019-08-06 12:30:00,16.77,16.78,16.76,16.77,16461.655484159088,16.5425,16.5524,16.5326,16.5425,16461.6555
2019-08-06 12:35:00,16.77,16.8,16.77,16.79,34759.82760686764,16.5425,16.5721,16.5425,16.5622,34759.8276
2019-08-06 12:40:00,16.8,16.84,16.8,16.83,50353.47046884157,16.5721,16.6115,16.5721,16.6017,50353.4705
2019-08-06 12:45:00,16.83,16.83,16.75,16.77,31411.5708645796,16.6017,16.6017,16.5228,16.5425,31411.5709
2019-08-06 12:50:00,16.77,16.79,16.76,16.78,17772.412799539357,16.5425,16.5622,16.5326,16.5524,17772.4128
2019-08-06 12:55:00,16.78,16.8,16.77,16.79,39503.31269152713,16.5524,16.5721,16.5425,16.5622,39503.3127
2019-08-06 13:00:00,16.79,16.86,16.79,16.86,30811.53529353885,16.5622,16.6313,16.5622,16.6313,30811.5353
2019-08-06 13:05:00,16.86,16.88,16.85,16.86,28098.2676507017,16.6313,16.651,16.6214,16.6313,28098.2677
2019-08-06 13:10:00,16.86,16.88,16.86,16.87,30718.32588444515,16.6313,16.651,16.6313,16.6411,30718.3259
2019-08-06 13:15:00,16.87,16.87,16.84,16.84,24170.36489561216,16.6411,16.6411,16.6115,16.6115,24170.3649
2019-08-06 13:20:00,16.84,16.86,16.82,16.84,25963.18962364895,16.6115,16.6313,16.5918,16.6115,25963.1896
2019-08-06 13:25:00,16.84,16.86,16.84,16.85,31552.84137523725,16.6115,16.6313,16.6115,16.6214,31552.8414
2019-08-06 13:30:00,16.86,16.86,16.82,16.83,17619.491112744992,16.6313,16.6313,16.5918,16.6017,17619.4911
2019-08-06 13:35:00,16.83,16.84,16.81,16.84,28654.611311229768,16.6017,16.6115,16.5819,16.6115,28654.6113
2019-08-06 13:40:00,16.84,16.86,16.83,16.84,20683.750436700644,16.6115,16.6313,16.6017,16.6115,20683.7504
2019-08-06 13:45:00,16.84,16.84,16.82,16.84,16444.17871995402,16.6115,16.6115,16.5918,16.6115,16444.1787
2019-08-06 13:50:00,16.84,16.84,16.81,16.82,18525.370057374468,16.6115,16.6115,16.5819,16.5918,18525.3701
2019-08-06 13:55:00,16.82,16.82,16.8,16.81,18328.756460067427,16.5918,16.5918,16.5721,16.5819,18328.7565
2019-08-06 14:00:00,16.81,16.81,16.74,16.75,33205.85198963348,16.5819,16.5819,16.5129,16.5228,33205.852
2019-08-06 14:05:00,16.74,16.78,16.74,16.77,17042.757893977676,16.5129,16.5524,16.5129,16.5425,17042.7579
2019-08-06 14:10:00,16.78,16.79,16.78,16.79,15305.276252590273,16.5524,16.5622,16.5524,16.5622,15305.2763
2019-08-06 14:15:00,16.78,16.83,16.78,16.82,24487.859445337603,16.5524,16.6017,16.5524,16.5918,24487.8594
2019-08-06 14:20:00,16.83,16.84,16.8,16.82,36798.78343079251,16.6017,16.6115,16.5721,16.5918,36798.7834
2019-08-06 14:25:00,16.82,16.84,16.81,16.84,19399.20826762798,16.5918,16.6115,16.5819,16.6115,19399.2083
2019-08-06 14:30:00,16.84,16.88,16.82,16.86,26634.588648527064,16.6115,16.651,16.5918,16.6313,26634.5886
2019-08-06 14:35:00,16.87,16.88,16.86,16.87,16101.92542093806,16.6411,16.651,16.6313,16.6411,16101.9254
2019-08-06 14:40:00,16.86,16.87,16.84,16.87,17165.095243413165,16.6313,16.6411,16.6115,16.6411,17165.0952
2019-08-06 14:45:00,16.87,16.87,16.83,16.85,25639.86948585515,16.6411,16.6411,16.6017,16.6214,25639.8695
2019-08-06 14:50:00,16.86,16.87,16.8,16.81,44361.85314053666,16.6313,16.6411,16.5721,16.5819,44361.8531
2019-08-06 14:55:00,16.82,16.83,16.8,16.8,27917.67442058264,16.5918,16.6017,16.5721,16.5721,27917.6744
2019-08-06 15:00:00,16.81,16.84,16.8,16.82,27374.43833320837,16.5819,16.6115,16.5721,16.5918,27374.4383
2019-08-06 15:05:00,16.83,16.84,16.82,16.82,28822.096968195023,16.6017,16.6115,16.5918,16.5918,28822.097
2019-08-06 15:10:00,16.82,16.86,16.8,16.86,46310.51234940199,16.5918,16.6313,16.5721,16.6313,46310.5123
2019-08-06 15:15:00,16.86,16.88,16.85,16.88,56834.43719488846,16.6313,16.651,16.6214,16.651,56834.4372
2019-08-06 15:20:00,16.89,16.93,16.89,16.93,47045.99284303203,16.6609,16.7003,16.6609,16.7003,47045.9928
2019-08-06 15:25:00,16.93,16.93,16.89,16.93,51742.87322314466,16.7003,16.7003,16.6609,16.7003,51742.8732
2019-08-06 15:30:00,16.93,16.93,16.88,16.9,62435.74012261348,16.7003,16.7003,16.651,16.6707,62435.7401
2019-08-06 15:35:00,16.9,16.93,16.89,16.91,64241.67242380407,16.6707,16.7003,16.6609,16.6806,64241.6724
2019-08-06 15:40:00,16.9,16.95,16.9,16.95,101432.22665219357,16.6707,16.72,16.6707,16.72,101432.2267
2019-08-06 15:45:00,16.95,16.95,16.9,16.91,72114.95469818822,16.72,16.72,16.6707,16.6806,72114.9547
2019-08-06 15:50:00,16.91,16.94,16.86,16.86,134716.72408074987,16.6806,16.7102,16.6313,16.6313,134716.7241
2019-08-06 15:55:00,16.86,16.88,16.84,16.87,247326.7978391029,16.6313,16.651,16.6115,16.6411,247326.7978
2019-08-07 09:30:00,16.83,16.99,16.8,16.89,135463.8557505166,16.6017,16.7595,16.5721,16.6609,135463.8558
2019-08-07 09:35:00,16.88,16.97,16.79,16.95,54898.88555917693,16.651,16.7398,16.5622,16.72,54898.8856
2019-08-07 09:40:00,16.95,16.96,16.71,16.71,51849.19020539217,16.72,16.7299,16.4833,16.4833,51849.1902
2019-08-07 09:45:00,16.72,16.74,16.6,16.65,75241.8390938787,16.4932,16.5129,16.3748,16.4241,75241.8391
2019-08-07 09:50:00,16.65,16.66,16.62,16.64,47126.09467897194,16.4241,16.434,16.3945,16.4143,47126.0947
2019-08-07 09:55:00,16.64,16.71,16.62,16.62,49358.75130616966,16.4143,16.4833,16.3945,16.3945,49358.7513
2019-08-07 10:00:00,16.62,16.65,16.55,16.63,82751.02211399055,16.3945,16.4241,16.3255,16.4044,82751.0221
2019-08-07 10:05:00,16.64,16.71,16.62,16.71,42737.97046648221,16.4143,16.4833,16.3945,16.4833,42737.9705
2019-08-07 10:10:00,16.71,16.76,16.69,16.69,30601.814123078013,16.4833,16.5326,16.4636,16.4636,30601.8141
2019-08-07 10:15:00,16.69,16.76,16.68,16.7,59253.5126402736,16.4636,16.5326,16.4537,16.4734,59253.5126
2019-08-07 10:20:00,16.7,16.71,16.66,16.69,30636.76765148816,16.4734,16.4833,16.434,16.4636,30636.7677
2019-08-07 10:25:00,16.69,16.71,16.67,16.67,27860.87493691616,16.4636,16.4833,16.4438,16.4438,27860.8749
2019-08-07 10:30:00,16.66,16.75,16.66,16.74,35138.49083131083,16.434,16.5228,16.434,16.5129,35138.4908
2019-08-07 10:35:00,16.74,16.79,16.74,16.78,34302.51894350164,16.5129,16.5622,16.5129,16.5524,34302.5189
2019-08-07 10:40:00,16.78,16.79,16.77,16.79,28504.60241846958,16.5524,16.5622,16.5425,16.5622,28504.6024
2019-08-07 10:45:00,16.79,16.82,16.77,16.82,25087.89501637835,16.5622,16.5918,16.5425,16.5918,25087.895
2019-08-07 10:50:00,16.82,16.88,16.82,16.86,56015.942071284335,16.5918,16.651,16.5918,16.6313,56015.9421
2019-08-07 10:55:00,16.87,16.87,16.83,16.86,28332.74757045306,16.6411,16.6411,16.6017,16.6313,28332.7476
2019-08-07 11:00:00,16.86,16.87,16.83,16.85,39037.265646058586,16.6313,16.6411,16.6017,16.6214,39037.2656
2019-08-07 11:05:00,16.86,16.91,16.84,16.91,23241.183598709256,16.6313,16.6806,16.6115,16.6806,23241.1836
2019-08-07 11:10:00,16.9,16.95,16.9,16.95,26737.992836740395,16.6707,16.72,16.6707,16.72,26737.9928
2019-08-07 11:15:00,16.95,16.95,16.88,16.92,38323.63110768489,16.72,16.72,16.651,16.6905,38323.6311
2019-08-07 11:20:00,16.92,16.93,16.85,16.86,31750.91136956138,16.6905,16.7003,16.6214,16.6313,31750.9114
2019-08-07 11:25:00,16.86,16.88,16.86,16.88,23057.67757455602,16.6313,16.651,16.6313,16.651,23057.6776
2019-08-07 11:30:00,16.87,16.89,16.86,16.89,39981.01091313238,16.6411,16.6609,16.6313,16.6609,39981.0109
2019-08-07 11:35:00,16.89,16.9,16.87,16.88,34228.24269563009,16.6609,16.6707,16.6411,16.651,34228.2427
2019-08-07 11:40:00,16.88,16.9,16.86,16.87,23704.31785014362,16.651,16.6707,16.6313,16.6411,23704.3179
2019-08-07 11:45:00,16.88,16.9,16.86,16.89,29060.94607899765,16.651,16.6707,16.6313,16.6609,29060.9461
2019-08-07 11:50:00,16.88,16.9,16.88,16.9,25138.868911976468,16.651,16.6707,16.651,16.6707,25138.8689
2019-08-07 11:55:00,16.9,16.95,16.9,16.93,29142.504311954646,16.6707,16.72,16.6707,16.7003,29142.5043
2019-08-07 12:00:00,16.93,16.94,16.92,16.93,41658.780276819125,16.7003,16.7102,16.6905,16.7003,41658.7803
2019-08-07 12:05:00,16.93,16.95,16.92,16.95,44491.47247505759,16.7003,16.72,16.6905,16.72,44491.4725
2019-08-07 12:10:00,16.95,16.99,16.93,16.98,45461.43288843899,16.72,16.7595,16.7003,16.7496,45461.4329
2019-08-07 12:15:00,16.98,17.01,16.97,17.0,43027.79347288296,16.7496,16.7792,16.7398,16.7694,43027.7935
2019-08-07 12:20:00,16.99,16.99,16.96,16.97,26003.96874012745,16.7595,16.7595,16.7299,16.7398,26003.9687
2019-08-07 12:25:00,16.97,17.01,16.95,17.01,22824.654051821748,16.7398,16.7792,16.72,16.7792,22824.6541
2019-08-07 12:30:00,17.01,17.04,16.99,17.04,29783.31899947389,16.7792,16.8088,16.7595,16.8088,29783.319
2019-08-07 12:35:00,17.04,17.06,17.04,17.05,22679.01435011283,16.8088,16.8286,16.8088,16.8187,22679.0144
2019-08-07 12:40:00,17.04,17.1,17.03,17.08,36830.82416516847,16.8088,16.868,16.799,16.8483,36830.8242
2019-08-07 12:45:00,17.08,17.09,17.04,17.04,29312.90276295408,16.8483,16.8581,16.8088,16.8088,29312.9028
2019-08-07 12:50:00,17.04,17.08,17.04,17.07,30657.1572097274,16.8088,16.8483,16.8088,16.8384,30657.1572
2019-08-07 12:55:00,17.08,17.09,17.06,17.07,42656.41223352522,16.8483,16.8581,16.8286,16.8384,42656.4122
2019-08-07 13:00:00,17.07,17.1,17.07,17.09,63918.35228601027,16.8384,16.868,16.8384,16.8581,63918.3523
2019-08-07 13:05:00,17.09,17.1,17.07,17.1,29762.92944123464,16.8581,16.868,16.8384,16.868,29762.9294
2019-08-07 13:10:00,17.09,17.1,17.06,17.07,40458.70913473763,16.8581,16.868,16.8286,16.8384,40458.7091
2019-08-07 13:15:00,17.07,17.07,17.04,17.06,22662.99398292485,16.8384,16.8384,16.8088,16.8286,22662.994
2019-08-07 13:20:00,17.07,17.11,17.06,17.06,115902.98741399174,16.8384,16.8779,16.8286,16.8286,115902.9874
2019-08-07 13:25:00,17.06,17.07,17.04,17.05,55571.74098107214,16.8286,16.8384,16.8088,16.8187,55571.741
2019-08-07 13:30:00,17.05,17.15,17.04,17.14,77516.73123457201,16.8187,16.9173,16.8088,16.9075,77516.7312
2019-08-07 13:35:00,17.14,17.17,17.13,17.17,34075.32100883572,16.9075,16.9371,16.8976,16.9371,34075.321
2019-08-07 13:40:00,17.17,17.21,17.15,17.2,101397.27312378342,16.9371,16.9765,16.9173,16.9667,101397.2731
2019-08-07 13:45:00,17.19,17.21,17.19,17.2,37122.1035685863,16.9568,16.9765,16.9568,16.9667,37122.1036
2019-08-07 13:50:00,17.2,17.23,17.19,17.2,49549.53931540834,16.9667,16.9962,16.9568,16.9667,49549.5393
2019-08-07 13:55:00,17.19,17.2,17.15,17.15,76335.59325371268,16.9568,16.9667,16.9173,16.9173,76335.5933
2019-08-07 14:00:00,17.15,17.19,17.15,17.18,45248.79892394397,16.9173,16.9568,16.9173,16.9469,45248.7989
2019-08-07 14:05:00,17.18,17.22,17.17,17.21,43435.58463766793,16.9469,16.9864,16.9371,16.9765,43435.5846
2019-08-07 14:10:00,17.21,17.22,17.2,17.21,34679.72577092774,16.9765,16.9864,16.9667,16.9765,34679.7258
2019-08-07 14:15:00,17.21,17.21,17.16,17.17,58200.53759691812,16.9765,16.9765,16.9272,16.9371,58200.5376
2019-08-07 14:20:00,17.17,17.19,17.17,17.18,43511.31728255657,16.9371,16.9568,16.9371,16.9469,43511.3173
2019-08-07 14:25:00,17.17,17.22,17.17,17.22,43780.75073071807,16.9371,16.9864,16.9371,16.9864,43780.7507
2019-08-07 14:30:00,17.21,17.23,17.21,17.21,50686.985385755,16.9765,16.9962,16.9765,16.9765,50686.9854
2019-08-07 14:35:00,17.21,17.22,17.19,17.2,45100.24642820087,16.9765,16.9864,16.9568,16.9667,45100.2464
2019-08-07 14:40:00,17.2,17.25,17.19,17.25,36587.60586331457,16.9667,17.016,16.9568,17.016,36587.6059
2019-08-07 14:45:00,17.25,17.27,17.22,17.22,41995.20798776673,17.016,17.0357,16.9864,16.9864,41995.208
2019-08-07 14:50:00,17.22,17.23,17.2,17.21,36156.512346256175,16.9864,16.9962,16.9667,16.9765,36156.5123
2019-08-07 14:55:00,17.21,17.26,17.21,17.25,43505.49169448821,16.9765,17.0258,16.9765,17.016,43505.4917
2019-08-07 15:00:00,17.25,17.26,17.2,17.21,71433.36089419048,17.016,17.0258,16.9667,16.9765,71433.3609
2019-08-07 15:05:00,17.21,17.23,17.21,17.22,48113.5318565584,16.9765,16.9962,16.9765,16.9864,48113.5319
2019-08-07 15:10:00,17.21,17.23,17.21,17.22,57166.4957147848,16.9765,16.9962,16.9765,16.9864,57166.4957
2019-08-07 15:15:00,17.22,17.25,17.2,17.25,48397.5292748908,16.9864,17.016,16.9667,17.016,48397.5293
2019-08-07 15:20:00,17.25,17.28,17.25,17.26,76305.0089163538,17.016,17.0456,17.016,17.0258,76305.0089
2019-08-07 15:25:00,17.26,17.28,17.25,17.28,52289.02210455311,17.0258,17.0456,17.016,17.0456,52289.0221
2019-08-07 15:30:00,17.28,17.3,17.28,17.3,64476.15234355543,17.0456,17.0653,17.0456,17.0653,64476.1523
2019-08-07 15:35:00,17.3,17.31,17.26,17.31,88206.68534000665,17.0653,17.0752,17.0258,17.0752,88206.6853
2019-08-07 15:40:00,17.31,17.32,17.28,17.3,89789.78889758259,17.0752,17.085,17.0456,17.0653,89789.7889
2019-08-07 15:45:00,17.3,17.31,17.28,17.28,95002.2338217448,17.0653,17.0752,17.0456,17.0456,95002.2338
2019-08-07 15:50:00,17.28,17.28,17.23,17.25,236996.5737968893,17.0456,17.0456,16.9962,17.016,236996.5738
2019-08-07 15:55:00,17.25,17.32,17.24,17.32,479754.65419338347,17.016,17.085,17.0061,17.085,479754.6542
2019-08-08 09:30:00,17.46,17.54,17.44,17.49,103903.73239019392,17.2231,17.302,17.2034,17.2527,103903.7324
2019-08-08 09:35:00,17.5,17.5,17.38,17.39,61007.014648848985,17.2626,17.2626,17.1442,17.1541,61007.0146
2019-08-08 09:40:00,17.37,17.39,17.33,17.33,29302.70798383445,17.1343,17.1541,17.0949,17.0949,29302.708
2019-08-08 09:45:00,17.34,17.36,17.31,17.32,34714.67929933788,17.1048,17.1245,17.0752,17.085,34714.6793
2019-08-08 09:50:00,17.32,17.39,17.25,17.39,34987.02554153356,17.085,17.1541,17.016,17.1541,34987.0255
2019-08-08 09:55:00,17.39,17.44,17.36,17.41,34876.339368234774,17.1541,17.2034,17.1245,17.1738,34876.3394
2019-08-08 10:00:00,17.41,17.44,17.4,17.43,61334.70397769405,17.1738,17.2034,17.1639,17.1935,61334.704
2019-08-08 10:05:00,17.43,17.45,17.39,17.45,57992.27282347436,17.1935,17.2133,17.1541,17.2133,57992.2728
2019-08-08 10:10:00,17.44,17.47,17.42,17.47,40825.72118304411,17.2034,17.233,17.1837,17.233,40825.7212
2019-08-08 10:15:00,17.47,17.5,17.46,17.48,51391.88154202617,17.233,17.2626,17.2231,17.2429,51391.8815
2019-08-08 10:20:00,17.48,17.51,17.47,17.51,47530.97304972273,17.2429,17.2724,17.233,17.2724,47530.973
2019-08-08 10:25:00,17.51,17.51,17.48,17.48,16768.955254764907,17.2724,17.2724,17.2429,17.2429,16768.9553
2019-08-08 10:30:00,17.48,17.5,17.48,17.5,42448.14746008146,17.2429,17.2626,17.2429,17.2626,42448.1475
2019-08-08 10:35:00,17.5,17.5,17.48,17.48,35000.13311468736,17.2626,17.2626,17.2429,17.2429,35000.1331
2019-08-08 10:40:00,17.48,17.52,17.48,17.52,49636.923136433696,17.2429,17.2823,17.2429,17.2823,49636.9231
2019-08-08 10:45:00,17.52,17.52,17.47,17.52,86942.53272917324,17.2823,17.2823,17.233,17.2823,86942.5327
2019-08-08 10:50:00,17.52,17.61,17.51,17.59,167800.23872094785,17.2823,17.3711,17.2724,17.3514,167800.2387
2019-08-08 10:55:00,17.59,17.63,17.55,17.55,87871.71402607614,17.3514,17.3908,17.3119,17.3119,87871.714
2019-08-08 11:00:00,17.56,17.58,17.53,17.58,57409.71401663869,17.3218,17.3415,17.2922,17.3415,57409.714
2019-08-08 11:05:00,17.58,17.64,17.56,17.63,75141.34769969955,17.3415,17.4007,17.3218,17.3908,75141.3477
2019-08-08 11:10:00,17.63,17.68,17.61,17.67,148105.38185885077,17.3908,17.4401,17.3711,17.4303,148105.3819
2019-08-08 11:15:00,17.67,17.72,17.66,17.71,118224.4842592319,17.4303,17.4796,17.4204,17.4697,118224.4843
2019-08-08 11:20:00,17.71,17.74,17.63,17.65,192880.8517522408,17.4697,17.4993,17.3908,17.4105,192880.8518
2019-08-08 11:25:00,17.65,17.69,17.64,17.65,66212.17758792573,17.4105,17.45,17.4007,17.4105,66212.1776
2019-08-08 11:30:00,17.64,17.65,17.59,17.65,54661.49284539139,17.4007,17.4105,17.3514,17.4105,54661.4928
2019-08-08 11:35:00,17.65,17.65,17.61,17.61,34005.41395201544,17.4105,17.4105,17.3711,17.3711,34005.414
2019-08-08 11:40:00,17.61,17.63,17.61,17.63,29441.06570045793,17.3711,17.3908,17.3711,17.3908,29441.0657
2019-08-08 11:45:00,17.62,17.66,17.62,17.66,34512.24011396248,17.381,17.4204,17.381,17.4204,34512.2401
2019-08-08 11:50:00,17.65,17.67,17.64,17.65,15691.221462118909,17.4105,17.4303,17.4007,17.4105,15691.2215
2019-08-08 11:55:00,17.64,17.68,17.64,17.67,31105.72749099087,17.4007,17.4401,17.4007,17.4303,31105.7275
2019-08-08 12:00:00,17.68,17.69,17.64,17.64,39292.13512404919,17.4401,17.45,17.4007,17.4007,39292.1351
2019-08-08 12:05:00,17.64,17.65,17.63,17.63,46102.24757595824,17.4007,17.4105,17.3908,17.3908,46102.2476
2019-08-08 12:10:00,17.63,17.65,17.62,17.65,68305.0201014829,17.3908,17.4105,17.381,17.4105,68305.0201
2019-08-08 12:15:00,17.65,17.67,17.64,17.66,70616.32216760344,17.4105,17.4303,17.4007,17.4204,70616.3222
2019-08-08 12:20:00,17.67,17.67,17.64,17.64,17832.125077240013,17.4303,17.4303,17.4007,17.4007,17832.1251
2019-08-08 12:25:00,17.65,17.65,17.62,17.62,18200.593522563577,17.4105,17.4105,17.381,17.381,18200.5935
2019-08-08 12:30:00,17.63,17.65,17.62,17.65,34448.158645210555,17.3908,17.4105,17.381,17.4105,34448.1586
2019-08-08 12:35:00,17.65,17.66,17.62,17.63,50697.18016487463,17.4105,17.4204,17.381,17.3908,50697.1802
2019-08-08 12:40:00,17.63,17.66,17.61,17.65,45982.82302055692,17.3908,17.4204,17.3711,17.4105,45982.823
2019-08-08 12:45:00,17.67,17.7,17.66,17.67,31102.81469695669,17.4303,17.4599,17.4204,17.4303,31102.8147
2019-08-08 12:50:00,17.67,17.67,17.65,17.67,23662.08233664804,17.4303,17.4303,17.4105,17.4303,23662.0823
2019-08-08 12:55:00,17.67,17.69,17.65,17.69,60960.409944302126,17.4303,17.45,17.4105,17.45,60960.4099
2019-08-08 13:00:00,17.69,17.71,17.68,17.7,19808.45582943004,17.45,17.4697,17.4401,17.4599,19808.4558
2019-08-08 13:05:00,17.7,17.7,17.66,17.67,26984.12393262847,17.4599,17.4599,17.4204,17.4303,26984.1239
2019-08-08 13:10:00,17.66,17.66,17.65,17.65,22383.365755643725,17.4204,17.4204,17.4105,17.4105,22383.3658
2019-08-08 13:15:00,17.65,17.66,17.65,17.65,39244.07402248525,17.4105,17.4204,17.4105,17.4105,39244.074
2019-08-08 13:20:00,17.65,17.66,17.65,17.65,16115.032994091862,17.4105,17.4204,17.4105,17.4105,16115.033
2019-08-08 13:25:00,17.65,17.65,17.64,17.64,21253.20167038252,17.4105,17.4105,17.4007,17.4007,21253.2017
2019-08-08 13:30:00,17.65,17.66,17.64,17.65,31481.47792139988,17.4105,17.4204,17.4007,17.4105,31481.4779
2019-08-08 13:35:00,17.65,17.65,17.61,17.63,29047.838505843847,17.4105,17.4105,17.3711,17.3908,29047.8385
2019-08-08 13:40:00,17.63,17.63,17.63,17.63,12758.037869701284,17.3908,17.3908,17.3908,17.3908,12758.0379
2019-08-08 13:45:00,17.63,17.63,17.58,17.59,21031.82932378496,17.3908,17.3908,17.3415,17.3514,21031.8293
2019-08-08 13:50:00,17.58,17.6,17.58,17.59,32789.32244274597,17.3415,17.3612,17.3415,17.3514,32789.3224
2019-08-08 13:55:00,17.59,17.61,17.58,17.59,15611.119626179005,17.3514,17.3711,17.3415,17.3514,15611.1196
2019-08-08 14:00:00,17.58,17.58,17.52,17.54,127666.3061210211,17.3415,17.3415,17.2823,17.302,127666.3061
2019-08-08 14:05:00,17.54,17.56,17.54,17.56,21545.937470817444,17.302,17.3218,17.302,17.3218,21545.9375
2019-08-08 14:10:00,17.56,17.56,17.49,17.54,109615.72149121772,17.3218,17.3218,17.2527,17.302,109615.7215
2019-08-08 14:15:00,17.54,17.56,17.52,17.52,40923.29978318908,17.302,17.3218,17.2823,17.2823,40923.2998
2019-08-08 14:20:00,17.52,17.54,17.52,17.54,18229.721462905363,17.2823,17.302,17.2823,17.302,18229.7215
2019-08-08 14:25:00,17.54,17.55,17.54,17.54,28165.2619134878,17.302,17.3119,17.302,17.302,28165.2619
2019-08-08 14:30:00,17.54,17.58,17.54,17.56,32703.39501873771,17.302,17.3415,17.302,17.3218,32703.395
2019-08-08 14:35:00,17.56,17.57,17.55,17.57,102160.42516073816,17.3218,17.3316,17.3119,17.3316,102160.4252
2019-08-08 14:40:00,17.56,17.57,17.52,17.56,72786.35372306634,17.3218,17.3316,17.2823,17.3218,72786.3537
2019-08-08 14:45:00,17.55,17.56,17.46,17.47,64464.50116741871,17.3119,17.3218,17.2231,17.233,64464.5012
2019-08-08 14:50:00,17.47,17.52,17.47,17.5,29579.4234170814,17.233,17.2823,17.233,17.2626,29579.4234
2019-08-08 14:55:00,17.5,17.53,17.49,17.5,113087.77197995831,17.2626,17.2922,17.2527,17.2626,113087.772
2019-08-08 15:00:00,17.5,17.52,17.49,17.5,39220.77167021183,17.2626,17.2823,17.2527,17.2626,39220.7717
2019-08-08 15:05:00,17.5,17.5,17.47,17.48,44300.68446581891,17.2626,17.2626,17.233,17.2429,44300.6845
2019-08-08 15:10:00,17.48,17.51,17.47,17.49,96519.79951355174,17.2429,17.2724,17.233,17.2527,96519.7995
2019-08-08 15:15:00,17.49,17.49,17.45,17.46,58592.30839451511,17.2527,17.2527,17.2133,17.2231,58592.3084
2019-08-08 15:20:00,17.47,17.47,17.45,17.46,28476.930875144888,17.233,17.233,17.2133,17.2231,28476.9309
2019-08-08 15:25:00,17.46,17.46,17.43,17.43,70223.09497298936,17.2231,17.2231,17.1935,17.1935,70223.095
2019-08-08 15:30:00,17.43,17.47,17.43,17.46,47541.16782884235,17.1935,17.233,17.1935,17.2231,47541.1678
2019-08-08 15:35:00,17.47,17.47,17.45,17.46,88551.85143305679,17.233,17.233,17.2133,17.2231,88551.8514
2019-08-08 15:40:00,17.46,17.5,17.45,17.47,94046.8373785343,17.2231,17.2626,17.2133,17.233,94046.8374
2019-08-08 15:45:00,17.47,17.5,17.45,17.45,137386.29981307435,17.233,17.2626,17.2133,17.2133,137386.2998
2019-08-08 15:50:00,17.45,17.48,17.43,17.45,173994.29523462817,17.2133,17.2429,17.1935,17.2133,173994.2952
2019-08-08 15:55:00,17.44,17.49,17.44,17.47,284907.66646807233,17.2034,17.2527,17.2034,17.233,284907.6665
2019-08-09 09:30:00,17.52,17.65,17.39,17.56,192165.76081685,17.2823,17.4105,17.1541,17.3218,192165.7608
2019-08-09 09:35:00,17.56,17.56,17.46,17.53,50344.73208673904,17.3218,17.3218,17.2231,17.2922,50344.7321
2019-08-09 09:40:00,17.53,17.53,17.47,17.5,31545.559390151804,17.2922,17.2922,17.233,17.2626,31545.5594
2019-08-09 09:45:00,17.52,17.55,17.47,17.47,24629.129955995253,17.2823,17.3119,17.233,17.233,24629.13
2019-08-09 09:50:00,17.47,17.49,17.45,17.49,23832.480787647462,17.233,17.2527,17.2133,17.2527,23832.4808
2019-08-09 09:55:00,17.49,17.5,17.43,17.45,36692.466448545,17.2527,17.2626,17.1935,17.2133,36692.4664
2019-08-09 10:00:00,17.45,17.48,17.43,17.47,39402.821297347975,17.2133,17.2429,17.1935,17.233,39402.8213
2019-08-09 10:05:00,17.47,17.52,17.45,17.47,44439.04218244238,17.233,17.2823,17.2133,17.233,44439.0422
2019-08-09 10:10:00,17.47,17.52,17.47,17.52,25355.87206752276,17.233,17.2823,17.233,17.2823,25355.8721
2019-08-09 10:15:00,17.52,17.54,17.5,17.5,30239.171265822803,17.2823,17.302,17.2626,17.2626,30239.1713
2019-08-09 10:20:00,17.5,17.52,17.44,17.45,24307.266215218544,17.2626,17.2823,17.2034,17.2133,24307.2662
2019-08-09 10:25:00,17.45,17.47,17.43,17.43,22703.773099403348,17.2133,17.233,17.1935,17.1935,22703.7731
2019-08-09 10:30:00,17.43,17.43,17.39,17.39,24157.25732245836,17.1935,17.1935,17.1541,17.1541,24157.2573
2019-08-09 10:35:00,17.39,17.43,17.38,17.43,20562.86948428224,17.1541,17.1935,17.1442,17.1935,20562.8695
2019-08-09 10:40:00,17.43,17.43,17.4,17.42,19799.717447327508,17.1935,17.1935,17.1639,17.1837,19799.7174
2019-08-09 10:45:00,17.42,17.44,17.39,17.43,26289.422555476925,17.1837,17.2034,17.1541,17.1935,26289.4226
2019-08-09 10:50:00,17.43,17.45,17.42,17.43,24614.56598582436,17.1935,17.2133,17.1837,17.1935,24614.566
2019-08-09 10:55:00,17.43,17.45,17.41,17.42,21470.20482592881,17.1935,17.2133,17.1738,17.1837,21470.2048
2019-08-09 11:00:00,17.42,17.43,17.35,17.36,49098.05624011069,17.1837,17.1935,17.1146,17.1245,49098.0562
2019-08-09 11:05:00,17.35,17.36,17.31,17.31,54856.65004568135,17.1146,17.1245,17.0752,17.0752,54856.65
2019-08-09 11:10:00,17.31,17.32,17.28,17.31,38109.54074617277,17.0752,17.085,17.0456,17.0752,38109.5407
2019-08-09 11:15:00,17.31,17.32,17.28,17.28,23280.506318170665,17.0752,17.085,17.0456,17.0456,23280.5063
2019-08-09 11:20:00,17.28,17.29,17.25,17.26,34451.07143924473,17.0456,17.0554,17.016,17.0258,34451.0714
2019-08-09 11:25:00,17.26,17.26,17.22,17.23,20085.171262676988,17.0258,17.0258,16.9864,16.9962,20085.1713
2019-08-09 11:30:00,17.23,17.25,17.23,17.25,24179.10327771469,16.9962,17.016,16.9962,17.016,24179.1033
2019-08-09 11:35:00,17.25,17.25,17.23,17.25,16554.864893252798,17.016,17.016,16.9962,17.016,16554.8649
2019-08-09 11:40:00,17.25,17.27,17.24,17.25,22709.598687471705,17.016,17.0357,17.0061,17.016,22709.5987
2019-08-09 11:45:00,17.25,17.37,17.24,17.36,58861.74184267661,17.016,17.1343,17.0061,17.1245,58861.7418
2019-08-09 11:50:00,17.36,17.36,17.26,17.26,19571.063115644505,17.1245,17.1245,17.0258,17.0258,19571.0631
2019-08-09 11:55:00,17.26,17.28,17.25,17.28,20819.195359289937,17.0258,17.0456,17.016,17.0456,20819.1954
2019-08-09 12:00:00,17.28,17.33,17.28,17.32,23474.207121443527,17.0456,17.0949,17.0456,17.085,23474.2071
2019-08-09 12:05:00,17.32,17.32,17.29,17.29,22753.29059798437,17.085,17.085,17.0554,17.0554,22753.2906
2019-08-09 12:10:00,17.3,17.3,17.28,17.29,7785.898453358797,17.0653,17.0653,17.0456,17.0554,7785.8985
2019-08-09 12:15:00,17.29,17.29,17.25,17.25,15614.03242021318,17.0554,17.0554,17.016,17.016,15614.0324
2019-08-09 12:20:00,17.25,17.29,17.25,17.26,20338.584343650506,17.016,17.0554,17.016,17.0258,20338.5843
2019-08-09 12:25:00,17.25,17.28,17.24,17.26,13438.175276681935,17.016,17.0456,17.0061,17.0258,13438.1753
2019-08-09 12:30:00,17.27,17.28,17.26,17.27,9060.245843311835,17.0357,17.0456,17.0258,17.0357,9060.2458
2019-08-09 12:35:00,17.28,17.28,17.25,17.25,32650.9647261225,17.0456,17.0456,17.016,17.016,32650.9647
2019-08-09 12:40:00,17.25,17.29,17.25,17.29,25087.89501637835,17.016,17.0554,17.016,17.0554,25087.895
2019-08-09 12:45:00,17.28,17.29,17.27,17.29,9912.238098309012,17.0456,17.0554,17.0357,17.0554,9912.2381
2019-08-09 12:50:00,17.29,17.37,17.29,17.37,24688.84223369591,17.0554,17.1343,17.0554,17.1343,24688.8422
2019-08-09 12:55:00,17.39,17.4,17.32,17.32,39053.286013246565,17.1541,17.1639,17.085,17.085,39053.286
2019-08-09 13:00:00,17.32,17.36,17.32,17.34,13090.096389597618,17.085,17.1245,17.085,17.1048,13090.0964
2019-08-09 13:05:00,17.35,17.35,17.34,17.35,11825.943778764204,17.1146,17.1146,17.1048,17.1146,11825.9438
2019-08-09 13:10:00,17.34,17.38,17.34,17.35,24745.64171736239,17.1048,17.1442,17.1048,17.1146,24745.6417
2019-08-09 13:15:00,17.35,17.38,17.34,17.37,14508.627084242487,17.1146,17.1442,17.1048,17.1343,14508.6271
2019-08-09 13:20:00,17.37,17.39,17.36,17.36,22419.775681070954,17.1343,17.1541,17.1245,17.1245,22419.7757
2019-08-09 13:25:00,17.36,17.39,17.35,17.38,16283.975048074208,17.1245,17.1541,17.1146,17.1442,16283.975
2019-08-09 13:30:00,17.38,17.41,17.38,17.39,14811.55766379704,17.1442,17.1738,17.1442,17.1541,14811.5577
2019-08-09 13:35:00,17.39,17.39,17.38,17.39,8926.257317739632,17.1541,17.1541,17.1442,17.1541,8926.2573
2019-08-09 13:40:00,17.38,17.38,17.36,17.36,26557.399606621337,17.1442,17.1442,17.1245,17.1245,26557.3996
2019-08-09 13:45:00,17.36,17.36,17.32,17.34,34155.42284477563,17.1245,17.1245,17.085,17.1048,34155.4228
2019-08-09 13:50:00,17.34,17.34,17.32,17.32,12768.23264882091,17.1048,17.1048,17.085,17.085,12768.2326
2019-08-09 13:55:00,17.33,17.33,17.31,17.32,21391.55938700599,17.0949,17.0949,17.0752,17.085,21391.5594
2019-08-09 14:00:00,17.33,17.33,17.3,17.32,15273.235518214313,17.0949,17.0949,17.0653,17.085,15273.2355
2019-08-09 14:05:00,17.32,17.34,17.32,17.33,15899.48623556266,17.085,17.1048,17.085,17.0949,15899.4862
2019-08-09 14:10:00,17.34,17.34,17.32,17.32,13267.7768256825,17.1048,17.1048,17.085,17.085,13267.7768
2019-08-09 14:15:00,17.32,17.33,17.32,17.32,8345.154907921045,17.085,17.0949,17.085,17.085,8345.1549
2019-08-09 14:20:00,17.32,17.35,17.31,17.35,22425.60126913931,17.085,17.1146,17.0752,17.1146,22425.6013
2019-08-09 14:25:00,17.35,17.37,17.34,17.34,17435.985088591755,17.1146,17.1343,17.1048,17.1048,17435.9851
2019-08-09 14:30:00,17.34,17.36,17.34,17.34,33556.84367075197,17.1048,17.1245,17.1048,17.1048,33556.8437
2019-08-09 14:35:00,17.34,17.34,17.32,17.32,17728.72088902668,17.1048,17.1048,17.085,17.085,17728.7209
2019-08-09 14:40:00,17.33,17.35,17.32,17.34,12074.987668686455,17.0949,17.1146,17.085,17.1048,12074.9877
2019-08-09 14:45:00,17.34,17.35,17.33,17.34,17545.214864873444,17.1048,17.1146,17.0949,17.1048,17545.2149
2019-08-09 14:50:00,17.34,17.34,17.32,17.33,11728.365178619228,17.1048,17.1048,17.085,17.0949,11728.3652
2019-08-09 14:55:00,17.34,17.36,17.34,17.36,15241.19478383835,17.1048,17.1245,17.1048,17.1245,15241.1948
2019-08-09 15:00:00,17.36,17.39,17.34,17.38,27003.057093850628,17.1245,17.1541,17.1048,17.1442,27003.0571
2019-08-09 15:05:00,17.38,17.43,17.37,17.42,28047.293755103576,17.1442,17.1935,17.1343,17.1837,28047.2938
2019-08-09 15:10:00,17.42,17.42,17.41,17.42,15196.046476308584,17.1837,17.1837,17.1738,17.1837,15196.0465
2019-08-09 15:15:00,17.42,17.42,17.39,17.41,22274.13597936204,17.1837,17.1837,17.1541,17.1738,22274.136
2019-08-09 15:20:00,17.41,17.42,17.39,17.42,24846.13311154154,17.1738,17.1837,17.1541,17.1837,24846.1331
2019-08-09 15:25:00,17.42,17.42,17.4,17.41,19257.93775697033,17.1837,17.1837,17.1639,17.1738,19257.9378
2019-08-09 15:30:00,17.41,17.43,17.41,17.41,32821.36317712194,17.1738,17.1935,17.1738,17.1738,32821.3632
2019-08-09 15:35:00,17.41,17.43,17.41,17.43,26555.943209604247,17.1738,17.1935,17.1738,17.1935,26555.9432
2019-08-09 15:40:00,17.43,17.44,17.42,17.43,44638.5685737836,17.1935,17.2034,17.1837,17.1935,44638.5686
2019-08-09 15:45:00,17.43,17.45,17.42,17.42,36092.43087750425,17.1935,17.2133,17.1837,17.1837,36092.4309
2019-08-09 15:50:00,17.42,17.42,17.36,17.36,70230.3769580748,17.1837,17.1837,17.1245,17.1245,70230.377
2019-08-09 15:55:00,17.36,17.36,17.3,17.32,215208.8744212351,17.1245,17.1245,17.0653,17.085,215208.8744
2019-08-12 09:30:00,17.17,17.26,17.15,17.25,63793.1021425406,16.9371,17.0258,16.9173,17.016,63793.1021
2019-08-12 09:35:00,17.24,17.28,17.23,17.24,32870.88067570297,17.0061,17.0456,16.9962,17.0061,32870.8807
2019-08-12 09:40:00,17.24,17.31,17.22,17.3,39491.66151539041,17.0061,17.0752,16.9864,17.0653,39491.6615
2019-08-12 09:45:00,17.31,17.36,17.28,17.36,22808.63368463377,17.0752,17.1245,17.0456,17.1245,22808.6337
2019-08-12 09:50:00,17.36,17.39,17.28,17.28,31641.681593279693,17.1245,17.1541,17.0456,17.0456,31641.6816
2019-08-12 09:55:00,17.28,17.34,17.28,17.34,21843.04246230364,17.0456,17.1048,17.0456,17.1048,21843.0425
2019-08-12 10:00:00,17.32,17.38,17.32,17.34,25390.825595932896,17.085,17.1442,17.085,17.1048,25390.8256
2019-08-12 10:05:00,17.34,17.34,17.28,17.3,17386.46759001072,17.1048,17.1048,17.0456,17.0653,17386.4676
2019-08-12 10:10:00,17.28,17.3,17.24,17.29,28814.81498310958,17.0456,17.0653,17.0061,17.0554,28814.815
2019-08-12 10:15:00,17.29,17.33,17.28,17.33,17023.824732755515,17.0554,17.0949,17.0456,17.0949,17023.8247
2019-08-12 10:20:00,17.33,17.39,17.32,17.39,23781.506892049347,17.0949,17.1541,17.085,17.1541,23781.5069
2019-08-12 10:25:00,17.39,17.41,17.36,17.37,23480.032709511885,17.1541,17.1738,17.1245,17.1343,23480.0327
2019-08-12 10:30:00,17.37,17.4,17.36,17.36,16803.908783175048,17.1343,17.1639,17.1245,17.1245,16803.9088
2019-08-12 10:35:00,17.36,17.37,17.36,17.37,12759.494266718371,17.1245,17.1343,17.1245,17.1343,12759.4943
2019-08-12 10:40:00,17.37,17.39,17.34,17.35,40094.60988046534,17.1343,17.1541,17.1048,17.1146,40094.6099
2019-08-12 10:45:00,17.35,17.37,17.32,17.37,39147.95181935737,17.1146,17.1343,17.085,17.1343,39147.9518
2019-08-12 10:50:00,17.37,17.39,17.36,17.39,32432.50517355912,17.1343,17.1541,17.1245,17.1541,32432.5052
2019-08-12 10:55:00,17.39,17.39,17.38,17.39,24694.667821764266,17.1541,17.1541,17.1442,17.1541,24694.6678
2019-08-12 11:00:00,17.39,17.43,17.38,17.43,63966.41338757421,17.1541,17.1935,17.1442,17.1935,63966.4134
2019-08-12 11:05:00,17.43,17.43,17.39,17.4,61930.370357683525,17.1935,17.1935,17.1541,17.1639,61930.3704
2019-08-12 11:10:00,17.39,17.4,17.35,17.36,61617.24499900935,17.1541,17.1639,17.1146,17.1245,61617.245
2019-08-12 11:15:00,17.37,17.39,17.36,17.37,44503.12365119431,17.1343,17.1541,17.1245,17.1343,44503.1237
2019-08-12 11:20:00,17.37,17.39,17.36,17.39,31577.60012452777,17.1343,17.1541,17.1245,17.1541,31577.6001
2019-08-12 11:25:00,17.39,17.39,17.3,17.3,25634.0438977868,17.1541,17.1541,17.0653,17.0653,25634.0439
2019-08-12 11:30:00,17.31,17.34,17.29,17.3,106861.67473190204,17.0752,17.1048,17.0554,17.0653,106861.6747
2019-08-12 11:35:00,17.29,17.32,17.29,17.29,47691.17672160254,17.0554,17.085,17.0554,17.0554,47691.1767
2019-08-12 11:40:00,17.29,17.29,17.23,17.29,55928.55825025898,17.0554,17.0554,16.9962,17.0554,55928.5583
2019-08-12 11:45:00,17.29,17.3,17.28,17.3,13033.29690593114,17.0554,17.0653,17.0456,17.0653,13033.2969
2019-08-12 11:50:00,17.3,17.32,17.3,17.32,16498.065409586317,17.0653,17.085,17.0653,17.085,16498.0654
2019-08-12 11:55:00,17.32,17.34,17.32,17.33,14780.973326438168,17.085,17.1048,17.085,17.0949,14780.9733
2019-08-12 12:00:00,17.32,17.32,17.29,17.31,18905.489678834747,17.085,17.085,17.0554,17.0752,18905.4897
2019-08-12 12:05:00,17.31,17.33,17.29,17.32,21877.99599071377,17.0752,17.0949,17.0554,17.085,21877.996
2019-08-12 12:10:00,17.33,17.34,17.31,17.31,20395.383827316982,17.0949,17.1048,17.0752,17.0752,20395.3838
2019-08-12 12:15:00,17.31,17.32,17.29,17.3,13157.090652383722,17.0752,17.085,17.0554,17.0653,13157.0907
2019-08-12 12:20:00,17.3,17.33,17.3,17.32,15168.37493298389,17.0653,17.0949,17.0653,17.085,15168.3749
2019-08-12 12:25:00,17.32,17.32,17.28,17.28,24289.789451013472,17.085,17.085,17.0456,17.0456,24289.7895
2019-08-12 12:30:00,17.28,17.3,17.28,17.28,17447.63626472847,17.0456,17.0653,17.0456,17.0456,17447.6363
2019-08-12 12:35:00,17.28,17.29,17.28,17.29,11336.594381022236,17.0456,17.0554,17.0456,17.0554,11336.5944
2019-08-12 12:40:00,17.29,17.3,17.25,17.26,26654.978206766315,17.0554,17.0653,17.016,17.0258,26654.9782
2019-08-12 12:45:00,17.25,17.26,17.23,17.23,13446.91365878447,17.016,17.0258,16.9962,16.9962,13446.9137
2019-08-12 12:50:00,17.24,17.25,17.23,17.24,31750.91136956138,17.0061,17.016,16.9962,17.0061,31750.9114
2019-08-12 12:55:00,17.25,17.29,17.24,17.28,14319.295472020893,17.016,17.0554,17.0061,17.0456,14319.2955
2019-08-12 13:00:00,17.28,17.28,17.23,17.23,27642.415384352786,17.0456,17.0456,16.9962,16.9962,27642.4154
2019-08-12 13:05:00,17.23,17.26,17.23,17.25,17516.08692453166,16.9962,17.0258,16.9962,17.016,17516.0869
2019-08-12 13:10:00,17.25,17.25,17.24,17.25,10286.532131700931,17.016,17.016,17.0061,17.016,10286.5321
2019-08-12 13:15:00,17.25,17.26,17.21,17.22,23139.23580751301,17.016,17.0258,16.9765,16.9864,23139.2358
2019-08-12 13:20:00,17.22,17.23,17.21,17.22,17345.688473532224,16.9864,16.9962,16.9765,16.9864,17345.6885
2019-08-12 13:25:00,17.22,17.25,17.22,17.25,10692.866899468816,16.9864,17.016,16.9864,17.016,10692.8669
2019-08-12 13:30:00,17.25,17.27,17.24,17.27,16589.818421662938,17.016,17.0357,17.0061,17.0357,16589.8184
2019-08-12 13:35:00,17.27,17.28,17.23,17.24,22507.159502096307,17.0357,17.0456,16.9962,17.0061,22507.1595
2019-08-12 13:40:00,17.23,17.25,17.22,17.23,21090.085204468527,16.9962,17.016,16.9864,16.9962,21090.0852
2019-08-12 13:45:00,17.23,17.23,17.22,17.23,11386.11187960327,16.9962,16.9962,16.9864,16.9962,11386.1119
2019-08-12 13:50:00,17.23,17.25,17.22,17.24,20471.116472205624,16.9962,17.016,16.9864,17.0061,20471.1165
2019-08-12 13:55:00,17.25,17.25,17.23,17.25,17352.97045861767,17.016,17.016,16.9962,17.016,17352.9705
2019-08-12 14:00:00,17.25,17.27,17.24,17.25,23720.3382173316,17.016,17.0357,17.0061,17.016,23720.3382
2019-08-12 14:05:00,17.25,17.27,17.25,17.25,19907.490826592108,17.016,17.0357,17.016,17.016,19907.4908
2019-08-12 14:10:00,17.25,17.27,17.24,17.26,16337.861737706507,17.016,17.0357,17.0061,17.0258,16337.8617
2019-08-12 14:15:00,17.26,17.26,17.21,17.21,23030.006031231325,17.0258,17.0258,16.9765,16.9765,23030.006
2019-08-12 14:20:00,17.21,17.21,17.19,17.19,16527.1933499281,16.9765,16.9765,16.9568,16.9568,16527.1933
2019-08-12 14:25:00,17.2,17.21,17.17,17.17,28437.60815568348,16.9667,16.9765,16.9371,16.9371,28437.6082
2019-08-12 14:30:00,17.17,17.19,17.17,17.19,15538.299775324544,16.9371,16.9568,16.9371,16.9568,15538.2998
2019-08-12 14:35:00,17.18,17.21,17.18,17.2,19075.88812983418,16.9469,16.9765,16.9469,16.9667,19075.8881
2019-08-12 14:40:00,17.2,17.21,17.14,17.15,37455.61848549973,16.9667,16.9765,16.9075,16.9173,37455.6185
2019-08-12 14:45:00,17.15,17.16,17.15,17.15,24042.20195810831,16.9173,16.9272,16.9173,16.9173,24042.202
2019-08-12 14:50:00,17.15,17.15,17.13,17.14,26992.862314731003,16.9173,16.9173,16.8976,16.9075,26992.8623
2019-08-12 14:55:00,17.13,17.14,17.09,17.1,37972.63942656639,16.8976,16.9075,16.8581,16.868,37972.6394
2019-08-12 15:00:00,17.11,17.18,17.1,17.17,33414.11676307723,16.8779,16.9469,16.868,16.9371,33414.1168
2019-08-12 15:05:00,17.18,17.21,17.17,17.19,47302.31871803973,16.9469,16.9765,16.9371,16.9568,47302.3187
2019-08-12 15:10:00,17.19,17.21,17.19,17.21,20575.977057436045,16.9568,16.9765,16.9568,16.9765,20575.9771
2019-08-12 15:15:00,17.21,17.23,17.21,17.23,16171.83247775834,16.9765,16.9962,16.9765,16.9962,16171.8325
2019-08-12 15:20:00,17.22,17.22,17.21,17.22,7164.016927061714,16.9864,16.9864,16.9765,16.9864,7164.0169
2019-08-12 15:25:00,17.22,17.23,17.21,17.23,6291.635113825291,16.9864,16.9962,16.9765,16.9962,6291.6351
2019-08-12 15:30:00,17.23,17.23,17.21,17.21,4597.845382950565,16.9962,16.9962,16.9765,16.9765,4597.8454
2019-08-12 15:35:00,17.21,17.21,17.21,17.21,0.0,16.9765,16.9765,16.9765,16.9765,0.0
2019-08-12 15:40:00,17.29,17.29,17.26,17.27,5630.4308680668,17.0554,17.0554,17.0258,17.0357,5630.4309
2019-08-12 15:45:00,17.27,17.28,17.27,17.28,8397.585200536256,17.0357,17.0456,17.0357,17.0456,8397.5852
2019-08-12 15:50:00,17.28,17.3,17.28,17.29,32837.38354430992,17.0456,17.0653,17.0456,17.0554,32837.3835
2019-08-12 15:55:00,17.29,17.31,17.28,17.3,70065.80409514373,17.0554,17.0752,17.0456,17.0653,70065.8041
2019-08-13 09:30:00,17.21,17.25,17.12,17.14,42857.39502188352,16.9765,17.016,16.8877,16.9075,42857.395
2019-08-13 09:35:00,17.13,17.26,17.13,17.24,55341.63025237205,16.8976,17.0258,16.8976,17.0061,55341.6303
2019-08-13 09:40:00,17.23,17.25,17.19,17.23,62399.330197186246,16.9962,17.016,16.9568,16.9962,62399.3302
2019-08-13 09:45:00,17.25,17.48,17.22,17.45,92808.89991400848,17.016,17.2429,16.9864,17.2133,92808.8999
2019-08-13 09:50:00,17.44,17.45,17.39,17.43,59566.63799894778,17.2034,17.2133,17.1541,17.1935,59566.638
2019-08-13 09:55:00,17.43,17.53,17.43,17.5,69283.71889696684,17.1935,17.2922,17.1935,17.2626,69283.7189
2019-08-13 10:00:00,17.49,17.5,17.41,17.43,27994.863462488367,17.2527,17.2626,17.1738,17.1935,27994.8635
2019-08-13 10:05:00,17.43,17.45,17.39,17.43,30763.47419197491,17.1935,17.2133,17.1541,17.1935,30763.4742
2019-08-13 10:10:00,17.43,17.45,17.41,17.45,25204.40677774548,17.1935,17.2133,17.1738,17.2133,25204.4068
2019-08-13 10:15:00,17.46,17.56,17.46,17.56,49127.18418045248,17.2231,17.3218,17.2231,17.3218,49127.1842
2019-08-13 10:20:00,17.56,17.59,17.51,17.55,62042.51292799939,17.3218,17.3514,17.2724,17.3119,62042.5129
2019-08-13 10:25:00,17.55,17.64,17.52,17.57,45436.67413914848,17.3119,17.4007,17.2823,17.3316,45436.6741
2019-08-13 10:30:00,17.57,17.58,17.54,17.56,45143.93833871355,17.3316,17.3415,17.302,17.3218,45143.9383
2019-08-13 10:35:00,17.56,17.57,17.54,17.55,30852.314410017352,17.3218,17.3316,17.302,17.3119,30852.3144
2019-08-13 10:40:00,17.55,17.56,17.5,17.5,41236.42514186326,17.3119,17.3218,17.2626,17.2626,41236.4251
2019-08-13 10:45:00,17.49,17.51,17.43,17.43,24786.420833840886,17.2527,17.2724,17.1935,17.1935,24786.4208
2019-08-13 10:50:00,17.44,17.47,17.43,17.47,20471.116472205624,17.2034,17.233,17.1935,17.233,20471.1165
2019-08-13 10:55:00,17.46,17.46,17.43,17.43,13815.382104108034,17.2231,17.2231,17.1935,17.1935,13815.3821
2019-08-13 11:00:00,17.43,17.44,17.36,17.38,37907.101560797375,17.1935,17.2034,17.1245,17.1442,37907.1016
2019-08-13 11:05:00,17.39,17.46,17.37,17.46,15480.043894640976,17.1541,17.2231,17.1343,17.2231,15480.0439
2019-08-13 11:10:00,17.45,17.47,17.44,17.45,13448.37005580156,17.2133,17.233,17.2034,17.2133,13448.3701
2019-08-13 11:15:00,17.46,17.47,17.36,17.38,14195.501725568312,17.2231,17.233,17.1245,17.1442,14195.5017
2019-08-13 11:20:00,17.38,17.41,17.37,17.38,25013.6187685068,17.1442,17.1738,17.1343,17.1442,25013.6188
2019-08-13 11:25:00,17.38,17.41,17.36,17.39,17489.871778224056,17.1442,17.1738,17.1245,17.1541,17489.8718
2019-08-13 11:30:00,17.4,17.4,17.36,17.39,25923.86690418754,17.1639,17.1639,17.1245,17.1541,25923.8669
2019-08-13 11:35:00,17.41,17.45,17.41,17.44,15500.433452880225,17.1738,17.2133,17.1738,17.2034,15500.4335
2019-08-13 11:40:00,17.45,17.5,17.45,17.5,14764.952959250184,17.2133,17.2626,17.2133,17.2626,14764.953
2019-08-13 11:45:00,17.49,17.49,17.47,17.48,9976.319567060937,17.2527,17.2527,17.233,17.2429,9976.3196
2019-08-13 11:50:00,17.48,17.48,17.45,17.47,10689.954105434635,17.2429,17.2429,17.2133,17.233,10689.9541
2019-08-13 11:55:00,17.47,17.5,17.46,17.5,18596.73351121184,17.233,17.2626,17.2231,17.2626,18596.7335
2019-08-13 12:00:00,17.5,17.5,17.49,17.49,10646.26219492196,17.2626,17.2626,17.2527,17.2527,10646.2622
2019-08-13 12:05:00,17.48,17.51,17.48,17.49,11501.167243953316,17.2429,17.2724,17.2429,17.2527,11501.1672
2019-08-13 12:10:00,17.49,17.5,17.47,17.5,7915.517787879735,17.2527,17.2626,17.233,17.2626,7915.5178
2019-08-13 12:15:00,17.51,17.52,17.49,17.5,20408.491400470783,17.2724,17.2823,17.2527,17.2626,20408.4914
2019-08-13 12:20:00,17.5,17.54,17.5,17.53,16945.179293832698,17.2626,17.302,17.2626,17.2922,16945.1793
2019-08-13 12:25:00,17.53,17.53,17.51,17.52,9872.915378847603,17.2922,17.2922,17.2724,17.2823,9872.9154
2019-08-13 12:30:00,17.52,17.52,17.47,17.48,7842.697937025276,17.2823,17.2823,17.233,17.2429,7842.6979
2019-08-13 12:35:00,17.48,17.49,17.47,17.49,6845.065980319182,17.2429,17.2527,17.233,17.2527,6845.066
2019-08-13 12:40:00,17.48,17.5,17.48,17.48,10443.823009546564,17.2429,17.2626,17.2429,17.2429,10443.823
2019-08-13 12:45:00,17.48,17.49,17.48,17.48,4841.06368480446,17.2429,17.2527,17.2429,17.2429,4841.0637
2019-08-13 12:50:00,17.49,17.5,17.44,17.44,30903.288305615475,17.2527,17.2626,17.2034,17.2034,30903.2883
2019-08-13 12:55:00,17.43,17.44,17.41,17.43,12734.735517427856,17.1935,17.2034,17.1738,17.1935,12734.7355
2019-08-13 13:00:00,17.43,17.47,17.42,17.46,15877.640280306325,17.1935,17.233,17.1837,17.2231,15877.6403
2019-08-13 13:05:00,17.45,17.47,17.45,17.47,11726.908781602138,17.2133,17.233,17.2133,17.233,11726.9088
2019-08-13 13:10:00,17.47,17.48,17.47,17.47,11530.2951842951,17.233,17.2429,17.233,17.233,11530.2952
2019-08-13 13:15:00,17.48,17.48,17.39,17.42,48847.55595317135,17.2429,17.2429,17.1541,17.1837,48847.556
2019-08-13 13:20:00,17.41,17.43,17.41,17.43,84775.41396774452,17.1738,17.1935,17.1738,17.1935,84775.414
2019-08-13 13:25:00,17.43,17.44,17.41,17.43,19900.20884150666,17.1935,17.2034,17.1738,17.1935,19900.2088
2019-08-13 13:30:00,17.43,17.44,17.42,17.43,13171.654622554614,17.1935,17.2034,17.1837,17.1935,13171.6546
2019-08-13 13:35:00,17.44,17.44,17.4,17.4,12367.723469121382,17.2034,17.2034,17.1639,17.1639,12367.7235
2019-08-13 13:40:00,17.4,17.41,17.38,17.41,20862.887269802613,17.1639,17.1738,17.1442,17.1738,20862.8873
2019-08-13 13:45:00,17.42,17.43,17.42,17.42,6737.292601054583,17.1837,17.1935,17.1837,17.1837,6737.2926
2019-08-13 13:50:00,17.42,17.42,17.41,17.41,11297.27166156083,17.1837,17.1837,17.1738,17.1738,11297.2717
2019-08-13 13:55:00,17.41,17.43,17.41,17.43,11977.40906854148,17.1738,17.1935,17.1738,17.1935,11977.4091
2019-08-13 14:00:00,17.44,17.46,17.43,17.46,20683.750436700644,17.2034,17.2231,17.1935,17.2231,20683.7504
2019-08-13 14:05:00,17.45,17.47,17.45,17.47,13928.98107144099,17.2133,17.233,17.2133,17.233,13928.9811
2019-08-13 14:10:00,17.47,17.47,17.41,17.41,25453.450667667734,17.233,17.233,17.1738,17.1738,25453.4507
2019-08-13 14:15:00,17.42,17.46,17.41,17.46,29662.43804705549,17.1837,17.2231,17.1738,17.2231,29662.438
2019-08-13 14:20:00,17.46,17.49,17.46,17.49,34027.25990727178,17.2231,17.2527,17.2231,17.2527,34027.2599
2019-08-13 14:25:00,17.49,17.49,17.45,17.47,52606.51665427855,17.2527,17.2527,17.2133,17.233,52606.5167
2019-08-13 14:30:00,17.47,17.52,17.47,17.52,51651.12021106804,17.233,17.2823,17.233,17.2823,51651.1202
2019-08-13 14:35:00,17.51,17.51,17.47,17.49,26740.90563077457,17.2724,17.2724,17.233,17.2527,26740.9056
2019-08-13 14:40:00,17.49,17.5,17.48,17.5,15589.273670922665,17.2527,17.2626,17.2429,17.2626,15589.2737
2019-08-13 14:45:00,17.5,17.5,17.45,17.47,32356.772528670484,17.2626,17.2626,17.2133,17.233,32356.7725
2019-08-13 14:50:00,17.47,17.54,17.47,17.52,100127.29492488166,17.233,17.302,17.233,17.2823,100127.2949
2019-08-13 14:55:00,17.52,17.59,17.51,17.58,118185.16153977047,17.2823,17.3514,17.2724,17.3415,118185.1615
2019-08-13 15:00:00,17.58,17.65,17.58,17.64,231203.0264629085,17.3415,17.4105,17.3415,17.4007,231203.0265
2019-08-13 15:05:00,17.65,17.65,17.53,17.54,92430.2366895653,17.4105,17.4105,17.2922,17.302,92430.2367
2019-08-13 15:10:00,17.54,17.54,17.5,17.51,14138.702241901834,17.302,17.302,17.2626,17.2724,14138.7022
2019-08-13 15:15:00,17.51,17.52,17.5,17.52,14041.123641756858,17.2724,17.2823,17.2626,17.2823,14041.1236
2019-08-13 15:20:00,17.52,17.53,17.49,17.5,42580.67958863658,17.2823,17.2922,17.2527,17.2626,42580.6796
2019-08-13 15:25:00,17.5,17.51,17.47,17.47,23018.35485509461,17.2626,17.2724,17.233,17.233,23018.3549
2019-08-13 15:30:00,17.47,17.47,17.44,17.45,45493.47362281496,17.233,17.233,17.2034,17.2133,45493.4736
2019-08-13 15:35:00,17.46,17.47,17.45,17.46,35978.83191017129,17.2231,17.233,17.2133,17.2231,35978.8319
2019-08-13 15:40:00,17.47,17.48,17.43,17.43,35999.22146841054,17.233,17.2429,17.1935,17.1935,35999.2215
2019-08-13 15:45:00,17.43,17.5,17.43,17.5,75428.25791206612,17.1935,17.2626,17.1935,17.2626,75428.2579
2019-08-13 15:50:00,17.5,17.5,17.45,17.48,101646.31701370567,17.2626,17.2626,17.2133,17.2429,101646.317
2019-08-13 15:55:00,17.48,17.48,17.4,17.43,224529.8153306059,17.2429,17.2429,17.1639,17.1935,224529.8153
2019-08-14 09:30:00,17.19,17.23,17.12,17.23,61576.46588253086,16.9568,16.9962,16.8877,16.9962,61576.4659
2019-08-14 09:35:00,17.25,17.28,17.22,17.25,31095.532711871245,17.016,17.0456,16.9864,17.016,31095.5327
2019-08-14 09:40:00,17.25,17.25,17.09,17.1,38872.69278312751,17.016,17.016,16.8581,16.868,38872.6928
2019-08-14 09:45:00,17.1,17.12,17.06,17.09,58570.46243925877,16.868,16.8877,16.8286,16.8581,58570.4624
2019-08-14 09:50:00,17.08,17.16,17.07,17.11,21037.654911853315,16.8483,16.9272,16.8384,16.8779,21037.6549
2019-08-14 09:55:00,17.11,17.17,17.08,17.17,24168.90849859507,16.8779,16.9371,16.8483,16.9371,24168.9085
2019-08-14 10:00:00,17.17,17.17,17.13,17.14,20363.34309294102,16.9371,16.9371,16.8976,16.9075,20363.3431
2019-08-14 10:05:00,17.15,17.2,17.12,17.19,27453.083772131187,16.9173,16.9667,16.8877,16.9568,27453.0838
2019-08-14 10:10:00,17.19,17.19,17.15,17.19,32334.926573414145,16.9568,16.9568,16.9173,16.9568,32334.9266
2019-08-14 10:15:00,17.2,17.22,17.14,17.14,58847.17787250572,16.9667,16.9864,16.9075,16.9075,58847.1779
2019-08-14 10:20:00,17.14,17.16,17.12,17.16,19038.02180738986,16.9075,16.9272,16.8877,16.9272,19038.0218
2019-08-14 10:25:00,17.16,17.23,17.15,17.23,13509.538730519303,16.9272,16.9962,16.9173,16.9962,13509.5387
2019-08-14 10:30:00,17.23,17.23,17.13,17.15,40390.25847493444,16.9962,16.9962,16.8976,16.9173,40390.2585
2019-08-14 10:35:00,17.15,17.16,17.12,17.12,15364.98853029093,16.9173,16.9272,16.8877,16.8877,15364.9885
2019-08-14 10:40:00,17.12,17.15,17.1,17.15,15225.174416650369,16.8877,16.9173,16.868,16.9173,15225.1744
2019-08-14 10:45:00,17.15,17.16,17.12,17.12,24433.9727557053,16.9173,16.9272,16.8877,16.8877,24433.9728
2019-08-14 10:50:00,17.12,17.12,17.11,17.12,16311.6465913989,16.8877,16.8877,16.8779,16.8877,16311.6466
2019-08-14 10:55:00,17.12,17.17,17.1,17.1,19700.68245016544,16.8877,16.9371,16.868,16.868,19700.6825
2019-08-14 11:00:00,17.1,17.11,17.06,17.08,25919.497713136272,16.868,16.8779,16.8286,16.8483,25919.4977
2019-08-14 11:05:00,17.08,17.1,17.05,17.05,38096.43317301897,16.8483,16.868,16.8187,16.8187,38096.4332
2019-08-14 11:10:00,17.06,17.06,17.03,17.03,15522.279408136565,16.8286,16.8286,16.799,16.799,15522.2794
2019-08-14 11:15:00,17.03,17.04,17.0,17.01,29742.539882995392,16.799,16.8088,16.7694,16.7792,29742.5399
2019-08-14 11:20:00,17.01,17.06,17.0,17.05,18105.92771645278,16.7792,16.8286,16.7694,16.8187,18105.9277
2019-08-14 11:25:00,17.06,17.06,17.04,17.06,24192.210850868498,16.8286,16.8286,16.8088,16.8286,24192.2109
2019-08-14 11:30:00,17.06,17.09,17.05,17.08,19457.46414831155,16.8286,16.8581,16.8187,16.8483,19457.4641
2019-08-14 11:35:00,17.09,17.1,17.04,17.07,20217.703391232106,16.8581,16.868,16.8088,16.8384,20217.7034
2019-08-14 11:40:00,17.08,17.08,17.04,17.06,18389.92513478517,16.8483,16.8483,16.8088,16.8286,18389.9251
2019-08-14 11:45:00,17.06,17.06,17.01,17.04,43467.6253720439,16.8286,16.8286,16.7792,16.8088,43467.6254
2019-08-14 11:50:00,17.05,17.06,17.0,17.0,22451.81641544692,16.8187,16.8286,16.7694,16.7694,22451.8164
2019-08-14 11:55:00,17.01,17.02,16.98,17.01,21078.43402833181,16.7792,16.7891,16.7496,16.7792,21078.434
2019-08-14 12:00:00,17.01,17.01,16.96,16.99,30240.62766283989,16.7792,16.7792,16.7299,16.7595,30240.6277
2019-08-14 12:05:00,16.99,17.01,16.99,17.01,22507.159502096307,16.7595,16.7792,16.7595,16.7792,22507.1595
2019-08-14 12:10:00,17.01,17.03,17.0,17.03,13381.375793015455,16.7792,16.799,16.7694,16.799,13381.3758
2019-08-14 12:15:00,17.03,17.04,17.02,17.02,12073.531271669366,16.799,16.8088,16.7891,16.7891,12073.5313
2019-08-14 12:20:00,17.02,17.04,17.01,17.03,10821.029836972664,16.7891,16.8088,16.7792,16.799,10821.0298
2019-08-14 12:25:00,17.03,17.04,17.01,17.03,17588.90677538612,16.799,16.8088,16.7792,16.799,17588.9068
2019-08-14 12:30:00,17.04,17.07,17.04,17.06,14039.667244739769,16.8088,16.8384,16.8088,16.8286,14039.6672
2019-08-14 12:35:00,17.06,17.07,17.02,17.03,14955.740968488868,16.8286,16.8384,16.7891,16.799,14955.741
2019-08-14 12:40:00,17.03,17.04,17.0,17.01,12222.083767412463,16.799,16.8088,16.7694,16.7792,12222.0838
2019-08-14 12:45:00,17.02,17.02,16.97,16.97,14565.426567908966,16.7891,16.7891,16.7398,16.7398,14565.4266
2019-08-14 12:50:00,16.97,16.98,16.96,16.97,17568.51721714687,16.7398,16.7496,16.7299,16.7398,17568.5172
2019-08-14 12:55:00,16.96,16.97,16.93,16.95,28034.18618194977,16.7299,16.7398,16.7003,16.72,28034.1862
2019-08-14 13:00:00,16.95,16.98,16.93,16.96,44417.19622718605,16.72,16.7496,16.7003,16.7299,44417.1962
2019-08-14 13:05:00,16.96,16.97,16.93,16.96,18620.035863485264,16.7299,16.7398,16.7003,16.7299,18620.0359
2019-08-14 13:10:00,16.95,16.97,16.95,16.97,18637.512627690336,16.72,16.7398,16.72,16.7398,18637.5126
2019-08-14 13:15:00,16.96,16.97,16.94,16.95,17969.0263968464,16.7299,16.7398,16.7102,16.72,17969.0264
2019-08-14 13:20:00,16.95,16.99,16.95,16.99,14068.795185081552,16.72,16.7595,16.72,16.7595,14068.7952
2019-08-14 13:25:00,16.99,17.06,16.99,17.03,21205.140568818573,16.7595,16.8286,16.7595,16.799,21205.1406
2019-08-14 13:30:00,17.03,17.06,17.02,17.04,15810.64601752022,16.799,16.8286,16.7891,16.8088,15810.646
2019-08-14 13:35:00,17.05,17.08,17.04,17.06,16884.010619114953,16.8187,16.8483,16.8088,16.8286,16884.0106
2019-08-14 13:40:00,17.07,17.09,17.07,17.08,14173.655770311974,16.8384,16.8581,16.8384,16.8483,14173.6558
2019-08-14 13:45:00,17.08,17.08,17.06,17.07,12897.851983341849,16.8483,16.8483,16.8286,16.8384,12897.852
2019-08-14 13:50:00,17.07,17.08,17.06,17.06,19224.44062557728,16.8384,16.8483,16.8286,16.8286,19224.4406
2019-08-14 13:55:00,17.06,17.07,17.05,17.06,15864.53270715252,16.8286,16.8384,16.8187,16.8286,15864.5327
2019-08-14 14:00:00,17.06,17.07,17.04,17.05,18110.29690750405,16.8286,16.8384,16.8088,16.8187,18110.2969
2019-08-14 14:05:00,17.04,17.05,17.03,17.04,18318.5616809478,16.8088,16.8187,16.799,16.8088,18318.5617
2019-08-14 14:10:00,17.04,17.07,17.04,17.06,12567.2498604626,16.8088,16.8384,16.8088,16.8286,12567.2499
2019-08-14 14:15:00,17.06,17.08,17.05,17.08,16500.978203620496,16.8286,16.8483,16.8187,16.8483,16500.9782
2019-08-14 14:20:00,17.08,17.08,17.06,17.06,21875.0831966796,16.8483,16.8483,16.8286,16.8286,21875.0832
2019-08-14 14:25:00,17.06,17.07,17.05,17.05,23514.986237922025,16.8286,16.8384,16.8187,16.8187,23514.9862
2019-08-14 14:30:00,17.04,17.06,17.01,17.01,24487.859445337603,16.8088,16.8286,16.7792,16.7792,24487.8594
2019-08-14 14:35:00,17.02,17.03,16.98,16.98,14278.516355542395,16.7891,16.799,16.7496,16.7496,14278.5164
2019-08-14 14:40:00,16.99,17.0,16.97,16.99,19394.83907657671,16.7595,16.7694,16.7398,16.7595,19394.8391
2019-08-14 14:45:00,16.99,17.02,16.99,17.0,22833.392433924284,16.7595,16.7891,16.7595,16.7694,22833.3924
2019-08-14 14:50:00,17.0,17.04,17.0,17.03,16416.507176629322,16.7694,16.8088,16.7694,16.799,16416.5072
2019-08-14 14:55:00,17.03,17.04,17.02,17.04,31133.399034315564,16.799,16.8088,16.7891,16.8088,31133.399
2019-08-14 15:00:00,17.03,17.12,17.01,17.11,47437.76364062902,16.799,16.8877,16.7792,16.8779,47437.7636
2019-08-14 15:05:00,17.11,17.12,17.08,17.1,29538.644300602904,16.8779,16.8877,16.8483,16.868,29538.6443
2019-08-14 15:10:00,17.1,17.12,17.08,17.08,33185.46243139423,16.868,16.8877,16.8483,16.8483,33185.4624
2019-08-14 15:15:00,17.08,17.08,17.05,17.06,46170.69823576143,16.8483,16.8483,16.8187,16.8286,46170.6982
2019-08-14 15:20:00,17.06,17.06,16.99,16.99,43176.34596862606,16.8286,16.8286,16.7595,16.7595,43176.346
2019-08-14 15:25:00,17.0,17.11,17.0,17.06,73734.46818119139,16.7694,16.8779,16.7694,16.8286,73734.4682
2019-08-14 15:30:00,17.06,17.06,17.0,17.06,50703.00575294298,16.8286,16.8286,16.7694,16.8286,50703.0058
2019-08-14 15:35:00,17.06,17.06,17.01,17.04,48661.13713498394,16.8286,16.8286,16.7792,16.8088,48661.1371
2019-08-14 15:40:00,17.04,17.08,17.01,17.06,88359.60702680102,16.8088,16.8483,16.7792,16.8286,88359.607
2019-08-14 15:45:00,17.06,17.1,17.05,17.06,83970.02641729421,16.8286,16.868,16.8187,16.8286,83970.0264
2019-08-14 15:50:00,17.06,17.07,17.03,17.05,119578.93348512484,16.8286,16.8384,16.799,16.8187,119578.9335
2019-08-14 15:55:00,17.04,17.04,16.98,17.01,304413.19171794783,16.8088,16.8088,16.7496,16.7792,304413.1917
2019-08-15 09:30:00,17.04,17.04,16.87,16.89,111121.63600688791,16.8088,16.8088,16.6411,16.6609,111121.636
2019-08-15 09:35:00,16.88,16.89,16.75,16.82,38073.13082074554,16.651,16.6609,16.5228,16.5918,38073.1308
2019-08-15 09:40:00,16.81,16.88,16.75,16.86,31429.04762878467,16.5819,16.651,16.5228,16.6313,31429.0476
2019-08-15 09:45:00,16.86,16.95,16.84,16.9,22903.299490744565,16.6313,16.72,16.6115,16.6707,22903.2995
2019-08-15 09:50:00,16.9,16.97,16.88,16.95,27997.776256522546,16.6707,16.7398,16.651,16.72,27997.7763
2019-08-15 09:55:00,16.95,16.97,16.9,16.92,27490.950094575503,16.72,16.7398,16.6707,16.6905,27490.9501
2019-08-15 10:00:00,16.92,16.95,16.89,16.95,27696.302073985084,16.6905,16.72,16.6609,16.72,27696.3021
2019-08-15 10:05:00,16.95,16.95,16.9,16.92,19891.470459404125,16.72,16.72,16.6707,16.6905,19891.4705
2019-08-15 10:10:00,16.92,16.94,16.91,16.91,15953.372925194964,16.6905,16.7102,16.6806,16.6806,15953.3729
2019-08-15 10:15:00,16.91,16.93,16.86,16.9,25583.07000218867,16.6806,16.7003,16.6313,16.6707,25583.07
2019-08-15 10:20:00,16.89,16.95,16.87,16.93,27391.915097413443,16.6609,16.72,16.6411,16.7003,27391.9151
2019-08-15 10:25:00,16.93,16.95,16.9,16.9,28407.023818324607,16.7003,16.72,16.6707,16.6707,28407.0238
2019-08-15 10:30:00,16.89,16.94,16.86,16.94,23496.053076699864,16.6609,16.7102,16.6313,16.7102,23496.0531
2019-08-15 10:35:00,16.94,16.97,16.93,16.93,19608.929438088824,16.7102,16.7398,16.7003,16.7003,19608.9294
2019-08-15 10:40:00,16.92,16.96,16.91,16.96,13663.91681433076,16.6905,16.7299,16.6806,16.7299,13663.9168
2019-08-15 10:45:00,16.96,16.98,16.93,16.94,21103.19277762233,16.7299,16.7496,16.7003,16.7102,21103.1928
2019-08-15 10:50:00,16.94,16.98,16.94,16.97,28208.95382400048,16.7102,16.7496,16.7102,16.7398,28208.9538
2019-08-15 10:55:00,16.96,16.96,16.93,16.94,23845.58836080127,16.7299,16.7299,16.7003,16.7102,23845.5884
2019-08-15 11:00:00,16.93,16.95,16.92,16.93,25392.281992949986,16.7003,16.72,16.6905,16.7003,25392.282
2019-08-15 11:05:00,16.93,16.97,16.92,16.97,84360.34081787411,16.7003,16.7398,16.6905,16.7398,84360.3408
2019-08-15 11:10:00,16.96,16.96,16.88,16.9,49539.34453628872,16.7299,16.7299,16.651,16.6707,49539.3445
2019-08-15 11:15:00,16.9,16.92,16.9,16.91,21066.7828521951,16.6707,16.6905,16.6707,16.6806,21066.7829
2019-08-15 11:20:00,16.9,16.93,16.88,16.93,36326.91079725561,16.6707,16.7003,16.651,16.7003,36326.9108
2019-08-15 11:25:00,16.93,16.95,16.92,16.95,21005.61417747736,16.7003,16.72,16.6905,16.72,21005.6142
2019-08-15 11:30:00,16.95,16.95,16.93,16.95,26143.782853768007,16.72,16.72,16.7003,16.72,26143.7829
2019-08-15 11:35:00,16.94,16.97,16.93,16.95,23930.059387792444,16.7102,16.7398,16.7003,16.72,23930.0594
2019-08-15 11:40:00,16.95,16.96,16.94,16.95,17957.375220709684,16.72,16.7299,16.7102,16.72,17957.3752
2019-08-15 11:45:00,16.96,16.98,16.95,16.96,17574.342805215227,16.7299,16.7496,16.72,16.7299,17574.3428
2019-08-15 11:50:00,16.97,16.97,16.95,16.95,31533.908214015093,16.7398,16.7398,16.72,16.72,31533.9082
2019-08-15 11:55:00,16.95,16.99,16.95,16.99,20174.01148071943,16.72,16.7595,16.72,16.7595,20174.0115
2019-08-15 12:00:00,16.99,16.99,16.95,16.98,24289.789451013472,16.7595,16.7595,16.72,16.7496,24289.7895
2019-08-15 12:05:00,16.99,17.01,16.99,17.01,19294.34768239756,16.7595,16.7792,16.7595,16.7792,19294.3477
2019-08-15 12:10:00,17.01,17.01,16.97,16.98,22612.020087326728,16.7792,16.7792,16.7398,16.7496,22612.0201
2019-08-15 12:15:00,16.98,17.01,16.98,17.0,19196.769082252584,16.7496,16.7792,16.7496,16.7694,19196.7691
2019-08-15 12:20:00,17.0,17.01,16.97,16.97,17392.29317807908,16.7694,16.7792,16.7398,16.7398,17392.2932
2019-08-15 12:25:00,16.98,16.98,16.95,16.95,25992.31756399073,16.7496,16.7496,16.72,16.72,25992.3176
2019-08-15 12:30:00,16.95,16.97,16.95,16.96,25109.740971634685,16.72,16.7398,16.72,16.7299,25109.741
2019-08-15 12:35:00,16.96,16.97,16.94,16.95,14427.068851285494,16.7299,16.7398,16.7102,16.72,14427.0689
2019-08-15 12:40:00,16.95,16.96,16.93,16.95,19495.330470755867,16.72,16.7299,16.7003,16.72,19495.3305
2019-08-15 12:45:00,16.95,16.96,16.94,16.94,14572.708552994412,16.72,16.7299,16.7102,16.7102,14572.7086
2019-08-15 12:50:00,16.95,16.95,16.93,16.93,15286.343091368111,16.72,16.72,16.7003,16.7003,15286.3431
2019-08-15 12:55:00,16.93,16.93,16.92,16.93,19706.5080382338,16.7003,16.7003,16.6905,16.7003,19706.508
2019-08-15 13:00:00,16.93,16.96,16.93,16.94,18206.41911063193,16.7003,16.7299,16.7003,16.7102,18206.4191
2019-08-15 13:05:00,16.94,16.95,16.93,16.94,12937.174702803257,16.7102,16.72,16.7003,16.7102,12937.1747
2019-08-15 13:10:00,16.94,16.94,16.91,16.91,17564.148026095605,16.7102,16.7102,16.6806,16.6806,17564.148
2019-08-15 13:15:00,16.91,16.95,16.91,16.95,22936.79662213761,16.6806,16.72,16.6806,16.72,22936.7966
2019-08-15 13:20:00,16.95,16.97,16.93,16.93,25115.56655970304,16.72,16.7398,16.7003,16.7003,25115.5666
2019-08-15 13:25:00,16.93,16.93,16.91,16.93,32163.07172539762,16.7003,16.7003,16.6806,16.7003,32163.0717
2019-08-15 13:30:00,16.93,16.93,16.92,16.93,19971.57229534403,16.7003,16.7003,16.6905,16.7003,19971.5723
2019-08-15 13:35:00,16.93,16.93,16.88,16.88,20667.73006951266,16.7003,16.7003,16.651,16.651,20667.7301
2019-08-15 13:40:00,16.88,16.89,16.86,16.86,20807.544183153223,16.651,16.6609,16.6313,16.6313,20807.5442
2019-08-15 13:45:00,16.86,16.86,16.82,16.82,26086.98337010153,16.6313,16.6313,16.5918,16.5918,26086.9834
2019-08-15 13:50:00,16.83,16.83,16.77,16.79,25181.10442547205,16.6017,16.6017,16.5425,16.5622,25181.1044
2019-08-15 13:55:00,16.79,16.8,16.77,16.79,19552.129954422344,16.5622,16.5721,16.5425,16.5622,19552.13
2019-08-15 14:00:00,16.79,16.82,16.77,16.79,46108.0731640266,16.5622,16.5918,16.5425,16.5622,46108.0732
2019-08-15 14:05:00,16.79,16.84,16.79,16.82,18950.63798636451,16.5622,16.6115,16.5622,16.5918,18950.638
2019-08-15 14:10:00,16.83,16.88,16.83,16.84,27008.882681918985,16.6017,16.651,16.6017,16.6115,27008.8827
2019-08-15 14:15:00,16.84,16.84,16.82,16.83,15778.60528314426,16.6115,16.6115,16.5918,16.6017,15778.6053
2019-08-15 14:20:00,16.84,16.9,16.84,16.89,75487.97018976677,16.6115,16.6707,16.6115,16.6609,75487.9702
2019-08-15 14:25:00,16.89,16.9,16.88,16.89,19991.96185358328,16.6609,16.6707,16.651,16.6609,19991.9619
2019-08-15 14:30:00,16.89,16.89,16.86,16.88,18551.585203682072,16.6609,16.6609,16.6313,16.651,18551.5852
2019-08-15 14:35:00,16.88,16.88,16.86,16.86,18458.375794588366,16.651,16.651,16.6313,16.6313,18458.3758
2019-08-15 14:40:00,16.86,16.88,16.86,16.87,21593.998572381384,16.6313,16.651,16.6313,16.6411,21593.9986
2019-08-15 14:45:00,16.87,16.89,16.87,16.88,20795.89300701651,16.6411,16.6609,16.6411,16.651,20795.893
2019-08-15 14:50:00,16.87,16.88,16.85,16.88,52045.803802699214,16.6411,16.651,16.6214,16.651,52045.8038
2019-08-15 14:55:00,16.88,16.88,16.86,16.88,21065.32645517801,16.651,16.651,16.6313,16.651,21065.3265
2019-08-15 15:00:00,16.88,16.93,16.88,16.93,25476.75301994116,16.651,16.7003,16.651,16.7003,25476.753
2019-08-15 15:05:00,16.93,16.94,16.92,16.93,19139.969598586104,16.7003,16.7102,16.6905,16.7003,19139.9696
2019-08-15 15:10:00,16.93,16.94,16.92,16.94,22727.075451676774,16.7003,16.7102,16.6905,16.7102,22727.0755
2019-08-15 15:15:00,16.94,16.94,16.9,16.91,25080.6130312929,16.7102,16.7102,16.6707,16.6806,25080.613
2019-08-15 15:20:00,16.91,16.93,16.9,16.92,20864.343666819703,16.6806,16.7003,16.6707,16.6905,20864.3437
2019-08-15 15:25:00,16.92,16.93,16.89,16.9,36714.31240380133,16.6905,16.7003,16.6609,16.6707,36714.3124
2019-08-15 15:30:00,16.9,16.95,16.89,16.92,57329.61218069879,16.6707,16.72,16.6609,16.6905,57329.6122
2019-08-15 15:35:00,16.92,16.93,16.91,16.93,41836.46071290401,16.6905,16.7003,16.6806,16.7003,41836.4607
2019-08-15 15:40:00,16.93,16.96,16.91,16.96,47640.20282600442,16.7003,16.7299,16.6806,16.7299,47640.2028
2019-08-15 15:45:00,16.96,16.96,16.94,16.95,63235.30208499544,16.7299,16.7299,16.7102,16.72,63235.3021
2019-08-15 15:50:00,16.95,16.95,16.88,16.91,143849.78977491616,16.72,16.72,16.651,16.6806,143849.7898
2019-08-15 15:55:00,16.91,16.94,16.86,16.86,431084.778676297,16.6806,16.7102,16.6313,16.6313,431084.7787
2019-08-16 09:30:00,16.97,17.04,16.89,16.89,162244.0841007526,16.7398,16.8088,16.6609,16.6609,162244.0841
2019-08-16 09:35:00,16.9,17.07,16.9,17.01,26068.05020887937,16.6707,16.8384,16.6707,16.7792,26068.0502
2019-08-16 09:40:00,17.01,17.04,16.97,16.97,16595.644009731295,16.7792,16.8088,16.7398,16.7398,16595.644
2019-08-16 09:45:00,16.98,17.03,16.98,16.98,33198.57000454803,16.7496,16.799,16.7496,16.7496,33198.57
2019-08-16 09:50:00,16.99,17.04,16.96,16.97,27986.12508038583,16.7595,16.8088,16.7299,16.7398,27986.1251
2019-08-16 09:55:00,16.97,16.99,16.93,16.94,20704.13999493989,16.7398,16.7595,16.7003,16.7102,20704.14
2019-08-16 10:00:00,16.93,16.96,16.93,16.94,18213.70109571738,16.7003,16.7299,16.7003,16.7102,18213.7011
2019-08-16 10:05:00,16.94,16.95,16.92,16.92,15178.569712103514,16.7102,16.72,16.6905,16.6905,15178.5697
2019-08-16 10:10:00,16.92,16.97,16.91,16.96,21084.25961640017,16.6905,16.7398,16.6806,16.7299,21084.2596
2019-08-16 10:15:00,16.96,16.96,16.89,16.89,22512.985090164664,16.7299,16.7299,16.6609,16.6609,22512.9851
2019-08-16 10:20:00,16.89,17.01,16.88,16.98,27844.85456972818,16.6609,16.7792,16.651,16.7496,27844.8546
2019-08-16 10:25:00,16.98,16.98,16.9,16.91,21347.86747649332,16.7496,16.7496,16.6707,16.6806,21347.8675
2019-08-16 10:30:00,16.91,16.95,16.91,16.93,15884.92226539177,16.6806,16.72,16.6806,16.7003,15884.9223
2019-08-16 10:35:00,16.94,16.95,16.93,16.93,15847.05594294745,16.7102,16.72,16.7003,16.7003,15847.0559
2019-08-16 10:40:00,16.93,16.97,16.93,16.97,15602.381244076469,16.7003,16.7398,16.7003,16.7398,15602.3812
2019-08-16 10:45:00,16.97,16.99,16.96,16.98,17571.430011181048,16.7398,16.7595,16.7299,16.7496,17571.43
2019-08-16 10:50:00,16.99,17.0,16.98,16.98,12884.744410188045,16.7595,16.7694,16.7496,16.7496,12884.7444
2019-08-16 10:55:00,16.98,17.04,16.97,17.04,14163.46099119235,16.7496,16.8088,16.7398,16.8088,14163.461
2019-08-16 11:00:00,17.04,17.05,17.01,17.01,12739.104708479124,16.8088,16.8187,16.7792,16.7792,12739.1047
2019-08-16 11:05:00,17.01,17.05,17.0,17.04,14644.072006831782,16.7792,16.8187,16.7694,16.8088,14644.072
2019-08-16 11:10:00,17.05,17.05,17.01,17.01,19795.34825627624,16.8187,16.8187,16.7792,16.7792,19795.3483
2019-08-16 11:15:00,17.01,17.01,16.98,16.99,15296.537870487738,16.7792,16.7792,16.7496,16.7595,15296.5379
2019-08-16 11:20:00,16.99,17.04,16.99,17.04,11492.42886185078,16.7595,16.8088,16.7595,16.8088,11492.4289
2019-08-16 11:25:00,17.04,17.06,17.03,17.03,13222.628518152736,16.8088,16.8286,16.799,16.799,13222.6285
2019-08-16 11:30:00,17.03,17.06,17.03,17.05,13882.376366894136,16.799,16.8286,16.799,16.8187,13882.3764
2019-08-16 11:35:00,17.06,17.06,17.04,17.04,13832.858868313104,16.8286,16.8286,16.8088,16.8088,13832.8589
2019-08-16 11:40:00,17.04,17.05,17.03,17.04,20589.084630589845,16.8088,16.8187,16.799,16.8088,20589.0846
2019-08-16 11:45:00,17.04,17.05,17.01,17.05,19454.55135427737,16.8088,16.8187,16.7792,16.8187,19454.5514
2019-08-16 11:50:00,17.05,17.06,17.05,17.06,20877.451239973507,16.8187,16.8286,16.8187,16.8286,20877.4512
2019-08-16 11:55:00,17.06,17.07,17.05,17.06,10911.326452032194,16.8286,16.8384,16.8187,16.8286,10911.3265
2019-08-16 12:00:00,17.05,17.06,17.04,17.06,13090.096389597618,16.8187,16.8286,16.8088,16.8286,13090.0964
2019-08-16 12:05:00,17.05,17.05,17.04,17.04,8301.46299740837,16.8187,16.8187,16.8088,16.8088,8301.463
2019-08-16 12:10:00,17.04,17.06,17.04,17.06,13573.620199271229,16.8088,16.8286,16.8088,16.8286,13573.6202
2019-08-16 12:15:00,17.06,17.06,17.04,17.05,12746.386693564573,16.8286,16.8286,16.8088,16.8187,12746.3867
2019-08-16 12:20:00,17.05,17.06,17.05,17.05,5489.160357409149,16.8187,16.8286,16.8187,16.8187,5489.1604
2019-08-16 12:25:00,17.06,17.06,17.04,17.04,5742.573438382667,16.8286,16.8286,16.8088,16.8088,5742.5734
2019-08-16 12:30:00,17.04,17.04,17.02,17.02,12351.7031019334,16.8088,16.8088,16.7891,16.7891,12351.7031
2019-08-16 12:35:00,17.02,17.04,17.02,17.04,15630.052787401162,16.7891,16.8088,16.7891,16.8088,15630.0528
2019-08-16 12:40:00,17.04,17.04,17.03,17.04,10053.508608966662,16.8088,16.8088,16.799,16.8088,10053.5086
2019-08-16 12:45:00,17.04,17.04,17.03,17.03,18458.375794588366,16.8088,16.8088,16.799,16.799,18458.3758
2019-08-16 12:50:00,17.04,17.04,17.02,17.03,10089.918534393892,16.8088,16.8088,16.7891,16.799,10089.9185
2019-08-16 12:55:00,17.03,17.04,17.01,17.02,7244.118763001619,16.799,16.8088,16.7792,16.7891,7244.1188
2019-08-16 13:00:00,17.02,17.03,17.02,17.02,7385.389273659271,16.7891,16.799,16.7891,16.7891,7385.3893
2019-08-16 13:05:00,17.02,17.05,17.02,17.05,8814.114747423764,16.7891,16.8187,16.7891,16.8187,8814.1147
2019-08-16 13:10:00,17.05,17.07,17.04,17.07,12019.644582037066,16.8187,16.8384,16.8088,16.8384,12019.6446
2019-08-16 13:15:00,17.07,17.08,17.06,17.08,7459.665521530819,16.8384,16.8483,16.8286,16.8483,7459.6655
2019-08-16 13:20:00,17.08,17.09,17.07,17.08,13020.189332777338,16.8483,16.8581,16.8384,16.8483,13020.1893
2019-08-16 13:25:00,17.08,17.09,17.08,17.08,5685.773954716189,16.8483,16.8581,16.8483,16.8483,5685.774
2019-08-16 13:30:00,17.08,17.08,17.05,17.06,9537.94406491709,16.8483,16.8483,16.8187,16.8286,9537.9441
2019-08-16 13:35:00,17.05,17.06,17.04,17.04,15921.332190819,16.8187,16.8286,16.8088,16.8088,15921.3322
2019-08-16 13:40:00,17.04,17.06,17.04,17.04,16892.74900121749,16.8088,16.8286,16.8088,16.8088,16892.749
2019-08-16 13:45:00,17.04,17.04,17.02,17.03,16988.871204345374,16.8088,16.8088,16.7891,16.799,16988.8712
2019-08-16 13:50:00,17.04,17.04,17.02,17.04,7887.84624455504,16.8088,16.8088,16.7891,16.8088,7887.8462
2019-08-16 13:55:00,17.03,17.04,17.03,17.04,11563.79231568815,16.799,16.8088,16.799,16.8088,11563.7923
2019-08-16 14:00:00,17.04,17.05,17.03,17.03,12989.604995418464,16.8088,16.8187,16.799,16.799,12989.605
2019-08-16 14:05:00,17.03,17.04,17.01,17.04,14001.80092229545,16.799,16.8088,16.7792,16.8088,14001.8009
2019-08-16 14:10:00,17.04,17.06,17.03,17.05,11821.574587712936,16.8088,16.8286,16.799,16.8187,11821.5746
2019-08-16 14:15:00,17.05,17.09,17.05,17.08,18417.59667810987,16.8187,16.8581,16.8187,16.8483,18417.5967
2019-08-16 14:20:00,17.08,17.08,17.06,17.07,6145.995412116372,16.8483,16.8483,16.8286,16.8384,6145.9954
2019-08-16 14:25:00,17.06,17.06,17.05,17.06,12155.08950462636,16.8286,16.8286,16.8187,16.8286,12155.0895
2019-08-16 14:30:00,17.06,17.06,17.05,17.05,9772.423984668449,16.8286,16.8286,16.8187,16.8187,9772.424
2019-08-16 14:35:00,17.06,17.06,17.04,17.04,18451.09380950292,16.8286,16.8286,16.8088,16.8088,18451.0938
2019-08-16 14:40:00,17.04,17.06,17.04,17.06,16684.484227773733,16.8088,16.8286,16.8088,16.8286,16684.4842
2019-08-16 14:45:00,17.06,17.08,17.06,17.08,9537.94406491709,16.8286,16.8483,16.8286,16.8483,9537.9441
2019-08-16 14:50:00,17.08,17.09,17.07,17.08,9597.656342617747,16.8483,16.8581,16.8384,16.8483,9597.6563
2019-08-16 14:55:00,17.08,17.08,17.06,17.07,11161.826738971537,16.8483,16.8483,16.8286,16.8384,11161.8267
2019-08-16 15:00:00,17.07,17.08,17.06,17.08,15430.526396059944,16.8384,16.8483,16.8286,16.8483,15430.5264
2019-08-16 15:05:00,17.08,17.08,17.06,17.08,21288.155198792658,16.8483,16.8483,16.8286,16.8483,21288.1552
2019-08-16 15:10:00,17.08,17.09,17.08,17.09,25320.918539112616,16.8483,16.8581,16.8483,16.8581,25320.9185
2019-08-16 15:15:00,17.09,17.1,17.09,17.1,13486.236378245878,16.8581,16.868,16.8581,16.868,13486.2364
2019-08-16 15:20:00,17.1,17.1,17.06,17.06,19635.14458439643,16.868,16.868,16.8286,16.8286,19635.1446
2019-08-16 15:25:00,17.06,17.08,17.06,17.07,26121.93689851167,16.8286,16.8483,16.8286,16.8384,26121.9369
2019-08-16 15:30:00,17.06,17.08,17.06,17.06,37778.93862329353,16.8286,16.8483,16.8286,16.8286,37778.9386
2019-08-16 15:35:00,17.06,17.07,17.06,17.06,26644.78342764669,16.8286,16.8384,16.8286,16.8286,26644.7834
2019-08-16 15:40:00,17.07,17.1,17.06,17.1,58732.12250815567,16.8384,16.868,16.8286,16.868,58732.1225
2019-08-16 15:45:00,17.1,17.1,17.07,17.08,68364.73237918357,16.868,16.868,16.8384,16.8483,68364.7324
2019-08-16 15:50:00,17.08,17.15,17.08,17.12,98264.56314002458,16.8483,16.9173,16.8483,16.8877,98264.5631
2019-08-16 15:55:00,17.12,17.12,17.04,17.06,236392.1690347973,16.8877,16.8877,16.8088,16.8286,236392.169
2019-08-19 09:30:00,17.21,17.22,17.11,17.22,79395.48338661707,16.9765,16.9864,16.8779,16.9864,79395.4834
2019-08-19 09:35:00,17.23,17.3,17.22,17.23,15675.201094930928,16.9962,17.0653,16.9864,16.9962,15675.2011
2019-08-19 09:40:00,17.23,17.26,17.23,17.23,24279.594671893847,16.9962,17.0258,16.9962,16.9962,24279.5947
2019-08-19 09:45:00,17.24,17.24,17.19,17.19,11737.103560721764,17.0061,17.0061,16.9568,16.9568,11737.1036
2019-08-19 09:50:00,17.19,17.22,17.17,17.22,6507.18187235449,16.9568,16.9864,16.9371,16.9864,6507.1819
2019-08-19 09:55:00,17.23,17.23,17.18,17.19,35556.47677521543,16.9962,16.9962,16.9469,16.9568,35556.4768
2019-08-19 10:00:00,17.19,17.19,17.15,17.18,12594.921403787295,16.9568,16.9568,16.9173,16.9469,12594.9214
2019-08-19 10:05:00,17.17,17.17,17.15,17.15,18270.50057938386,16.9371,16.9371,16.9173,16.9173,18270.5006
2019-08-19 10:10:00,17.15,17.17,17.14,17.17,12280.339648096033,16.9173,16.9371,16.9075,16.9371,12280.3396
2019-08-19 10:15:00,17.17,17.17,17.15,17.17,11550.684742534348,16.9371,16.9371,16.9173,16.9371,11550.6847
2019-08-19 10:20:00,17.17,17.2,17.16,17.2,10154.000003145817,16.9371,16.9667,16.9272,16.9667,10154.0
2019-08-19 10:25:00,17.21,17.23,17.21,17.21,12491.517215573962,16.9765,16.9962,16.9765,16.9765,12491.5172
2019-08-19 10:30:00,17.21,17.21,17.19,17.21,12594.921403787295,16.9765,16.9765,16.9568,16.9765,12594.9214
2019-08-19 10:35:00,17.21,17.23,17.21,17.22,10609.852269494731,16.9765,16.9962,16.9765,16.9864,10609.8523
2019-08-19 10:40:00,17.22,17.22,17.2,17.2,5161.471028564081,16.9864,16.9864,16.9667,16.9667,5161.471
2019-08-19 10:45:00,17.2,17.2,17.17,17.19,12557.055081342976,16.9667,16.9667,16.9371,16.9568,12557.0551
2019-08-19 10:50:00,17.19,17.22,17.19,17.22,6869.824729609698,16.9568,16.9864,16.9568,16.9864,6869.8247
2019-08-19 10:55:00,17.23,17.23,17.22,17.23,7957.753301375322,16.9962,16.9962,16.9864,16.9962,7957.7533
2019-08-19 11:00:00,17.23,17.23,17.22,17.23,8870.914231090243,16.9962,16.9962,16.9864,16.9962,8870.9142
2019-08-19 11:05:00,17.23,17.24,17.22,17.22,18068.061394008462,16.9962,17.0061,16.9864,16.9864,18068.0614
2019-08-19 11:10:00,17.23,17.24,17.23,17.23,11451.649745372282,16.9962,17.0061,16.9962,16.9962,11451.6497
2019-08-19 11:15:00,17.23,17.24,17.21,17.24,8693.23379500536,16.9962,17.0061,16.9765,17.0061,8693.2338
2019-08-19 11:20:00,17.24,17.27,17.24,17.25,11536.120772363456,17.0061,17.0357,17.0061,17.016,11536.1208
2019-08-19 11:25:00,17.25,17.25,17.22,17.23,10171.476767350889,17.016,17.016,16.9864,16.9962,10171.4768
2019-08-19 11:30:00,17.23,17.23,17.21,17.23,13256.125649545786,16.9962,16.9962,16.9765,16.9962,13256.1256
2019-08-19 11:35:00,17.24,17.24,17.23,17.23,8815.571144440853,17.0061,17.0061,16.9962,16.9962,8815.5711
2019-08-19 11:40:00,17.23,17.23,17.21,17.22,2218.092657026833,16.9962,16.9962,16.9765,16.9864,2218.0927
2019-08-19 11:45:00,17.22,17.22,17.2,17.2,6160.559382287264,16.9864,16.9864,16.9667,16.9667,6160.5594
2019-08-19 11:50:00,17.2,17.21,17.19,17.19,7648.997133752414,16.9667,16.9765,16.9568,16.9568,7648.9971
2019-08-19 11:55:00,17.2,17.21,17.19,17.2,9329.679291473336,16.9667,16.9765,16.9568,16.9667,9329.6793
2019-08-19 12:00:00,17.2,17.22,17.2,17.21,7389.758464710539,16.9667,16.9864,16.9667,16.9765,7389.7585
2019-08-19 12:05:00,17.21,17.21,17.19,17.19,12795.904192145605,16.9765,16.9765,16.9568,16.9568,12795.9042
2019-08-19 12:10:00,17.19,17.2,17.19,17.2,7573.264488863776,16.9568,16.9667,16.9568,16.9667,7573.2645
2019-08-19 12:15:00,17.2,17.21,17.19,17.2,7637.3459576157,16.9667,16.9765,16.9568,16.9667,7637.346
2019-08-19 12:20:00,17.21,17.22,17.2,17.22,9296.182160080283,16.9765,16.9864,16.9667,16.9864,9296.1822
2019-08-19 12:25:00,17.22,17.23,17.21,17.21,10621.503445631446,16.9864,16.9962,16.9765,16.9765,10621.5034
2019-08-19 12:30:00,17.21,17.21,17.19,17.19,4511.917958942304,16.9765,16.9765,16.9568,16.9568,4511.918
2019-08-19 12:35:00,17.19,17.19,17.18,17.19,4985.24698949629,16.9568,16.9568,16.9469,16.9568,4985.247
2019-08-19 12:40:00,17.19,17.21,17.19,17.2,7523.746990282743,16.9568,16.9765,16.9568,16.9667,7523.747
2019-08-19 12:45:00,17.21,17.23,17.21,17.22,12667.741254641754,16.9765,16.9962,16.9765,16.9864,12667.7413
2019-08-19 12:50:00,17.22,17.22,17.21,17.21,5243.029261521076,16.9864,16.9864,16.9765,16.9765,5243.0293
2019-08-19 12:55:00,17.21,17.22,17.21,17.21,6990.7056820281005,16.9765,16.9864,16.9765,16.9765,6990.7057
2019-08-19 13:00:00,17.21,17.22,17.21,17.21,3788.088641448977,16.9765,16.9864,16.9765,16.9765,3788.0886
2019-08-19 13:05:00,17.21,17.24,17.21,17.23,15841.230354879095,16.9765,17.0061,16.9765,16.9962,15841.2304
2019-08-19 13:10:00,17.23,17.24,17.22,17.23,14508.627084242487,16.9962,17.0061,16.9864,16.9962,14508.6271
2019-08-19 13:15:00,17.23,17.25,17.23,17.25,8254.858292861516,16.9962,17.016,16.9962,17.016,8254.8583
2019-08-19 13:20:00,17.25,17.26,17.23,17.23,7389.758464710539,17.016,17.0258,16.9962,16.9962,7389.7585
2019-08-19 13:25:00,17.23,17.24,17.23,17.24,14167.830182243615,16.9962,17.0061,16.9962,17.0061,14167.8302
2019-08-19 13:30:00,17.24,17.24,17.21,17.21,9568.528402275962,17.0061,17.0061,16.9765,16.9765,9568.5284
2019-08-19 13:35:00,17.21,17.23,17.21,17.22,7110.130237429415,16.9765,16.9962,16.9765,16.9864,7110.1302
2019-08-19 13:40:00,17.23,17.23,17.21,17.21,6716.903042815334,16.9962,16.9962,16.9765,16.9765,6716.903
2019-08-19 13:45:00,17.21,17.21,17.19,17.19,11670.109297935662,16.9765,16.9765,16.9568,16.9568,11670.1093
2019-08-19 13:50:00,17.19,17.19,17.18,17.19,5580.913369485767,16.9568,16.9568,16.9469,16.9568,5580.9134
2019-08-19 13:55:00,17.19,17.21,17.17,17.21,18104.47131943569,16.9568,16.9765,16.9371,16.9765,18104.4713
2019-08-19 14:00:00,17.21,17.22,17.2,17.22,9540.856858951269,16.9765,16.9864,16.9667,16.9864,9540.8569
2019-08-19 14:05:00,17.22,17.22,17.2,17.2,8502.445785766678,16.9864,16.9864,16.9667,16.9667,8502.4458
2019-08-19 14:10:00,17.2,17.21,17.19,17.19,11922.06598189209,16.9667,16.9765,16.9568,16.9568,11922.066
2019-08-19 14:15:00,17.19,17.19,17.18,17.19,15976.675277468388,16.9568,16.9568,16.9469,16.9568,15976.6753
2019-08-19 14:20:00,17.19,17.19,17.17,17.18,18976.85313267212,16.9568,16.9568,16.9371,16.9469,18976.8531
2019-08-19 14:25:00,17.17,17.19,17.17,17.19,14298.905913781644,16.9371,16.9568,16.9371,16.9568,14298.9059
2019-08-19 14:30:00,17.19,17.19,17.17,17.19,12733.279120410769,16.9568,16.9568,16.9371,16.9568,12733.2791
2019-08-19 14:35:00,17.19,17.19,17.17,17.17,15870.358295220878,16.9568,16.9568,16.9371,16.9371,15870.3583
2019-08-19 14:40:00,17.18,17.19,17.16,17.19,13069.70683135837,16.9469,16.9568,16.9272,16.9568,13069.7068
2019-08-19 14:45:00,17.19,17.21,17.19,17.21,11075.899314963272,16.9568,16.9765,16.9568,16.9765,11075.8993
2019-08-19 14:50:00,17.21,17.23,17.21,17.23,10468.58175883708,16.9765,16.9962,16.9765,16.9962,10468.5818
2019-08-19 14:55:00,17.23,17.23,17.2,17.2,24334.93775854324,16.9962,16.9962,16.9667,16.9667,24334.9378
2019-08-19 15:00:00,17.21,17.21,17.19,17.2,20045.84854321558,16.9765,16.9765,16.9568,16.9667,20045.8485
2019-08-19 15:05:00,17.2,17.21,17.19,17.2,12386.65663034354,16.9667,16.9765,16.9568,16.9667,12386.6566
2019-08-19 15:10:00,17.21,17.21,17.19,17.21,11536.120772363456,16.9765,16.9765,16.9568,16.9765,11536.1208
2019-08-19 15:15:00,17.21,17.21,17.19,17.2,25248.09868825816,16.9765,16.9765,16.9568,16.9667,25248.0987
2019-08-19 15:20:00,17.2,17.21,17.19,17.2,15528.104996204918,16.9667,16.9765,16.9568,16.9667,15528.105
2019-08-19 15:25:00,17.2,17.21,17.19,17.2,22753.29059798437,16.9667,16.9765,16.9568,16.9667,22753.2906
2019-08-19 15:30:00,17.19,17.21,17.19,17.21,45969.71544740312,16.9568,16.9765,16.9568,16.9765,45969.7154
2019-08-19 15:35:00,17.21,17.21,17.19,17.2,41775.29203818626,16.9765,16.9765,16.9568,16.9667,41775.292
2019-08-19 15:40:00,17.19,17.2,17.19,17.19,32466.002304952173,16.9568,16.9667,16.9568,16.9568,32466.0023
2019-08-19 15:45:00,17.19,17.19,17.18,17.19,34305.431737535815,16.9568,16.9568,16.9469,16.9568,34305.4317
2019-08-19 15:50:00,17.19,17.23,17.18,17.23,111262.90651754558,16.9568,16.9962,16.9469,16.9962,111262.9065
2019-08-19 15:55:00,17.23,17.25,17.17,17.18,299982.8319919625,16.9962,17.016,16.9371,16.9469,299982.832
2019-08-20 09:30:00,17.12,17.13,16.97,16.99,42500.57775269668,16.8877,16.8976,16.7398,16.7595,42500.5778
2019-08-20 09:35:00,17.01,17.1,17.0,17.08,12858.52926388044,16.7792,16.868,16.7694,16.8483,12858.5293
2019-08-20 09:40:00,17.08,17.08,17.06,17.06,26952.08319825251,16.8483,16.8483,16.8286,16.8286,26952.0832
2019-08-20 09:45:00,17.06,17.06,17.03,17.06,23946.079754980423,16.8286,16.8286,16.799,16.8286,23946.0798
2019-08-20 09:50:00,17.06,17.1,17.06,17.09,11678.847680038196,16.8286,16.868,16.8286,16.8581,11678.8477
2019-08-20 09:55:00,17.1,17.16,17.1,17.11,14475.129952849436,16.868,16.9272,16.868,16.8779,14475.13
2019-08-20 10:00:00,17.09,17.12,17.08,17.12,7931.538155067716,16.8581,16.8877,16.8483,16.8877,7931.5382
2019-08-20 10:05:00,17.12,17.17,17.12,17.15,18111.75330452114,16.8877,16.9371,16.8877,16.9173,18111.7533
2019-08-20 10:10:00,17.17,17.21,17.15,17.18,21337.672697373688,16.9371,16.9765,16.9173,16.9469,21337.6727
2019-08-20 10:15:00,17.19,17.23,17.18,17.23,18171.4655822218,16.9568,16.9962,16.9469,16.9962,18171.4656
2019-08-20 10:20:00,17.23,17.25,17.21,17.21,17020.911938721336,16.9962,17.016,16.9765,16.9765,17020.9119
2019-08-20 10:25:00,17.23,17.24,17.21,17.23,15500.433452880225,16.9962,17.0061,16.9765,16.9962,15500.4335
2019-08-20 10:30:00,17.23,17.23,17.18,17.18,16983.045616277017,16.9962,16.9962,16.9469,16.9469,16983.0456
2019-08-20 10:35:00,17.19,17.21,17.19,17.2,9638.435459096245,16.9568,16.9765,16.9568,16.9667,9638.4355
2019-08-20 10:40:00,17.2,17.26,17.2,17.26,13371.181013895832,16.9667,17.0258,16.9667,17.0258,13371.181
2019-08-20 10:45:00,17.26,17.27,17.23,17.23,8884.021804244045,17.0258,17.0357,16.9962,16.9962,8884.0218
2019-08-20 10:50:00,17.23,17.28,17.23,17.28,9283.074586926485,16.9962,17.0456,16.9962,17.0456,9283.0746
2019-08-20 10:55:00,17.27,17.29,17.26,17.29,13448.37005580156,17.0357,17.0554,17.0258,17.0554,13448.3701
2019-08-20 11:00:00,17.29,17.3,17.27,17.28,13767.321002544091,17.0554,17.0653,17.0357,17.0456,13767.321
2019-08-20 11:05:00,17.28,17.3,17.26,17.3,15373.726912393466,17.0456,17.0653,17.0258,17.0653,15373.7269
2019-08-20 11:10:00,17.3,17.32,17.29,17.3,25406.84596312088,17.0653,17.085,17.0554,17.0653,25406.846
2019-08-20 11:15:00,17.3,17.3,17.28,17.29,9733.101265207042,17.0653,17.0653,17.0456,17.0554,9733.1013
2019-08-20 11:20:00,17.29,17.3,17.27,17.27,7774.2472772220835,17.0554,17.0653,17.0357,17.0357,7774.2473
2019-08-20 11:25:00,17.27,17.29,17.25,17.28,14935.35141024962,17.0357,17.0554,17.016,17.0456,14935.3514
2019-08-20 11:30:00,17.28,17.28,17.23,17.27,16233.001152476088,17.0456,17.0456,16.9962,17.0357,16233.0012
2019-08-20 11:35:00,17.27,17.29,17.27,17.28,21050.76248500712,17.0357,17.0554,17.0357,17.0456,21050.7625
2019-08-20 11:40:00,17.28,17.29,17.25,17.26,13663.91681433076,17.0456,17.0554,17.016,17.0258,13663.9168
2019-08-20 11:45:00,17.26,17.27,17.24,17.25,7900.953817708843,17.0258,17.0357,17.0061,17.016,7900.9538
2019-08-20 11:50:00,17.25,17.25,17.24,17.25,3926.44635807245,17.016,17.016,17.0061,17.016,3926.4464
2019-08-20 11:55:00,17.25,17.25,17.24,17.25,10312.747278008535,17.016,17.016,17.0061,17.016,10312.7473
2019-08-20 12:00:00,17.25,17.25,17.24,17.25,6903.32186100275,17.016,17.016,17.0061,17.016,6903.3219
2019-08-20 12:05:00,17.25,17.25,17.23,17.24,11317.661219800077,17.016,17.016,16.9962,17.0061,11317.6612
2019-08-20 12:10:00,17.24,17.25,17.23,17.25,5012.918532820984,17.0061,17.016,16.9962,17.016,5012.9185
2019-08-20 12:15:00,17.25,17.25,17.24,17.25,7130.519795668663,17.016,17.016,17.0061,17.016,7130.5198
2019-08-20 12:20:00,17.25,17.28,17.25,17.26,11394.850261705804,17.016,17.0456,17.016,17.0258,11394.8503
2019-08-20 12:25:00,17.25,17.26,17.25,17.26,10768.599544357454,17.016,17.0258,17.016,17.0258,10768.5995
2019-08-20 12:30:00,17.26,17.26,17.25,17.25,11646.806945662234,17.0258,17.0258,17.016,17.016,11646.8069
2019-08-20 12:35:00,17.25,17.25,17.23,17.24,5560.523811246519,17.016,17.016,16.9962,17.0061,5560.5238
2019-08-20 12:40:00,17.24,17.27,17.24,17.27,12105.572006045328,17.0061,17.0357,17.0061,17.0357,12105.572
2019-08-20 12:45:00,17.27,17.29,17.27,17.27,23296.526685358647,17.0357,17.0554,17.0357,17.0357,23296.5267
2019-08-20 12:50:00,17.28,17.28,17.26,17.28,9156.368046439722,17.0456,17.0456,17.0258,17.0456,9156.368
2019-08-20 12:55:00,17.28,17.28,17.27,17.28,6944.100977481246,17.0456,17.0456,17.0357,17.0456,6944.101
2019-08-20 13:00:00,17.28,17.28,17.28,17.28,11156.001150903176,17.0456,17.0456,17.0456,17.0456,11156.0012
2019-08-20 13:05:00,17.28,17.29,17.28,17.28,10385.567128862996,17.0456,17.0554,17.0456,17.0456,10385.5671
2019-08-20 13:10:00,17.28,17.3,17.28,17.29,7286.354276497206,17.0456,17.0653,17.0456,17.0554,7286.3543
2019-08-20 13:15:00,17.29,17.29,17.26,17.26,11686.129665123644,17.0554,17.0554,17.0258,17.0258,11686.1297
2019-08-20 13:20:00,17.26,17.28,17.26,17.27,10617.134254580178,17.0258,17.0456,17.0258,17.0357,10617.1343
2019-08-20 13:25:00,17.26,17.27,17.26,17.26,4179.859439045968,17.0258,17.0357,17.0258,17.0258,4179.8594
2019-08-20 13:30:00,17.27,17.27,17.24,17.24,13559.056229100335,17.0357,17.0357,17.0061,17.0061,13559.0562
2019-08-20 13:35:00,17.23,17.23,17.21,17.21,10802.096675750505,16.9962,16.9962,16.9765,16.9765,10802.0967
2019-08-20 13:40:00,17.22,17.23,17.21,17.22,9628.24067997662,16.9864,16.9962,16.9765,16.9864,9628.2407
2019-08-20 13:45:00,17.22,17.22,17.21,17.22,7820.851981768938,16.9864,16.9864,16.9765,16.9864,7820.852
2019-08-20 13:50:00,17.22,17.24,17.21,17.23,9239.382676413808,16.9864,17.0061,16.9765,16.9962,9239.3827
2019-08-20 13:55:00,17.24,17.24,17.22,17.23,11620.591799354628,17.0061,17.0061,16.9864,16.9962,11620.5918
2019-08-20 14:00:00,17.23,17.23,17.21,17.21,6977.598108874298,16.9962,16.9962,16.9765,16.9765,6977.5981
2019-08-20 14:05:00,17.21,17.21,17.18,17.18,16556.321290269887,16.9765,16.9765,16.9469,16.9469,16556.3213
2019-08-20 14:10:00,17.19,17.21,17.19,17.2,10879.285717656232,16.9568,16.9765,16.9568,16.9667,10879.2857
2019-08-20 14:15:00,17.21,17.22,17.19,17.21,12731.82272339368,16.9765,16.9864,16.9568,16.9765,12731.8227
2019-08-20 14:20:00,17.21,17.21,17.19,17.2,9402.499142327795,16.9765,16.9765,16.9568,16.9667,9402.4991
2019-08-20 14:25:00,17.19,17.21,17.19,17.2,7571.808091846687,16.9568,16.9765,16.9568,16.9667,7571.8081
2019-08-20 14:30:00,17.2,17.24,17.19,17.23,24487.859445337603,16.9667,17.0061,16.9568,16.9962,24487.8594
2019-08-20 14:35:00,17.23,17.25,17.23,17.25,14217.34768082465,16.9962,17.016,16.9962,17.016,14217.3477
2019-08-20 14:40:00,17.25,17.25,17.21,17.22,22849.412801112267,17.016,17.016,16.9765,16.9864,22849.4128
2019-08-20 14:45:00,17.22,17.25,17.22,17.25,21988.68216401256,16.9864,17.016,16.9864,17.016,21988.6822
2019-08-20 14:50:00,17.25,17.26,17.23,17.26,25431.6047124114,17.016,17.0258,16.9962,17.0258,25431.6047
2019-08-20 14:55:00,17.26,17.3,17.26,17.3,24215.513203141923,17.0258,17.0653,17.0258,17.0653,24215.5132
2019-08-20 15:00:00,17.29,17.29,17.26,17.28,30070.22921184046,17.0554,17.0554,17.0258,17.0456,30070.2292
2019-08-20 15:05:00,17.28,17.3,17.27,17.28,24186.38526280014,17.0456,17.0653,17.0357,17.0456,24186.3853
2019-08-20 15:10:00,17.28,17.3,17.28,17.3,18521.0008663232,17.0456,17.0653,17.0456,17.0653,18521.0009
2019-08-20 15:15:00,17.3,17.3,17.27,17.28,22275.592376379125,17.0653,17.0653,17.0357,17.0456,22275.5924
2019-08-20 15:20:00,17.28,17.29,17.28,17.29,15267.409930145954,17.0456,17.0554,17.0456,17.0554,15267.4099
2019-08-20 15:25:00,17.29,17.32,17.28,17.32,29743.99628001248,17.0554,17.085,17.0456,17.085,29743.9963
2019-08-20 15:30:00,17.32,17.32,17.3,17.32,24305.80981820145,17.085,17.085,17.0653,17.085,24305.8098
2019-08-20 15:35:00,17.32,17.33,17.31,17.32,26203.495131468662,17.085,17.0949,17.0752,17.085,26203.4951
2019-08-20 15:40:00,17.33,17.36,17.32,17.34,47380.96415696255,17.0949,17.1245,17.085,17.1048,47380.9642
2019-08-20 15:45:00,17.34,17.35,17.34,17.35,42512.228928833385,17.1048,17.1146,17.1048,17.1146,42512.2289
2019-08-20 15:50:00,17.35,17.35,17.34,17.34,79675.11161389819,17.1146,17.1146,17.1048,17.1048,79675.1116
2019-08-20 15:55:00,17.34,17.35,17.3,17.32,272557.41976315604,17.1048,17.1146,17.0653,17.085,272557.4198
2019-08-21 09:30:00,17.55,17.55,17.37,17.47,63300.83995076445,17.3119,17.3119,17.1343,17.233,63300.84
2019-08-21 09:35:00,17.47,17.47,17.43,17.43,124373.39246538244,17.233,17.233,17.1935,17.1935,124373.3925
2019-08-21 09:40:00,17.43,17.45,17.41,17.41,38536.26507217991,17.1935,17.2133,17.1738,17.1738,38536.2651
2019-08-21 09:45:00,17.41,17.41,17.34,17.37,20900.75359224693,17.1738,17.1738,17.1048,17.1343,20900.7536
2019-08-21 09:50:00,17.37,17.44,17.37,17.39,9950.10442075333,17.1343,17.2034,17.1343,17.1541,9950.1044
2019-08-21 09:55:00,17.39,17.39,17.36,17.36,9048.594667175124,17.1541,17.1541,17.1245,17.1245,9048.5947
2019-08-21 10:00:00,17.36,17.37,17.33,17.36,20610.930585846185,17.1245,17.1343,17.0949,17.1245,20610.9306
2019-08-21 10:05:00,17.36,17.36,17.34,17.35,9418.519509515776,17.1245,17.1245,17.1048,17.1146,9418.5195
2019-08-21 10:10:00,17.35,17.36,17.32,17.33,13033.29690593114,17.1146,17.1245,17.085,17.0949,13033.2969
2019-08-21 10:15:00,17.32,17.33,17.31,17.31,37748.354285934656,17.085,17.0949,17.0752,17.0752,37748.3543
2019-08-21 10:20:00,17.31,17.32,17.3,17.31,35678.81412465092,17.0752,17.085,17.0653,17.0752,35678.8141
2019-08-21 10:25:00,17.31,17.33,17.3,17.32,21436.707694535755,17.0752,17.0949,17.0653,17.085,21436.7077
2019-08-21 10:30:00,17.32,17.32,17.31,17.31,22004.70253120053,17.085,17.085,17.0752,17.0752,22004.7025
2019-08-21 10:35:00,17.3,17.31,17.3,17.31,28554.11991705061,17.0653,17.0752,17.0653,17.0752,28554.1199
2019-08-21 10:40:00,17.3,17.34,17.28,17.29,19128.3184224494,17.0653,17.1048,17.0456,17.0554,19128.3184
2019-08-21 10:45:00,17.29,17.31,17.28,17.31,17102.47017167833,17.0554,17.0752,17.0456,17.0752,17102.4702
2019-08-21 10:50:00,17.31,17.34,17.3,17.34,9322.397306387891,17.0752,17.1048,17.0653,17.1048,9322.3973
2019-08-21 10:55:00,17.33,17.34,17.33,17.34,6919.342228190731,17.0949,17.1048,17.0949,17.1048,6919.3422
2019-08-21 11:00:00,17.34,17.35,17.32,17.35,10344.7880123845,17.1048,17.1146,17.085,17.1146,10344.788
2019-08-21 11:05:00,17.35,17.37,17.35,17.35,9577.266784378498,17.1146,17.1343,17.1146,17.1146,9577.2668
2019-08-21 11:10:00,17.35,17.36,17.34,17.34,8084.459841862081,17.1146,17.1245,17.1048,17.1048,8084.4598
2019-08-21 11:15:00,17.34,17.35,17.32,17.32,10426.346245341494,17.1048,17.1146,17.085,17.085,10426.3462
2019-08-21 11:20:00,17.32,17.34,17.32,17.34,9128.696503115028,17.085,17.1048,17.085,17.1048,9128.6965
2019-08-21 11:25:00,17.34,17.37,17.34,17.37,11461.844524491908,17.1048,17.1343,17.1048,17.1343,11461.8445
2019-08-21 11:30:00,17.36,17.38,17.35,17.37,17175.29002253279,17.1245,17.1442,17.1146,17.1343,17175.29
2019-08-21 11:35:00,17.38,17.43,17.37,17.42,22623.67126346344,17.1442,17.1935,17.1343,17.1837,22623.6713
2019-08-21 11:40:00,17.42,17.43,17.37,17.37,23102.825882085785,17.1837,17.1935,17.1343,17.1343,23102.8259
2019-08-21 11:45:00,17.38,17.39,17.37,17.38,11419.60901099632,17.1442,17.1541,17.1343,17.1442,11419.609
2019-08-21 11:50:00,17.38,17.38,17.36,17.37,7281.985085445938,17.1442,17.1442,17.1245,17.1343,7281.9851
2019-08-21 11:55:00,17.36,17.42,17.36,17.41,26282.14057039148,17.1245,17.1837,17.1245,17.1738,26282.1406
2019-08-21 12:00:00,17.41,17.41,17.4,17.4,8448.559096134377,17.1738,17.1738,17.1639,17.1639,8448.5591
2019-08-21 12:05:00,17.4,17.4,17.39,17.39,10371.003158692103,17.1639,17.1639,17.1541,17.1541,10371.0032
2019-08-21 12:10:00,17.39,17.42,17.39,17.41,9765.141999583004,17.1541,17.1837,17.1541,17.1738,9765.142
2019-08-21 12:15:00,17.41,17.42,17.41,17.41,10558.87837389661,17.1738,17.1837,17.1738,17.1738,10558.8784
2019-08-21 12:20:00,17.41,17.41,17.39,17.4,9513.185315626572,17.1738,17.1738,17.1541,17.1639,9513.1853
2019-08-21 12:25:00,17.4,17.41,17.4,17.41,7997.076020836729,17.1639,17.1738,17.1639,17.1738,7997.076
2019-08-21 12:30:00,17.41,17.41,17.4,17.41,18762.762771160003,17.1738,17.1738,17.1639,17.1738,18762.7628
2019-08-21 12:35:00,17.41,17.42,17.41,17.41,14198.414519602493,17.1738,17.1837,17.1738,17.1738,14198.4145
2019-08-21 12:40:00,17.41,17.43,17.41,17.43,11492.42886185078,17.1738,17.1935,17.1738,17.1935,11492.4289
2019-08-21 12:45:00,17.43,17.45,17.43,17.45,4268.699657088409,17.1935,17.2133,17.1935,17.2133,4268.6997
2019-08-21 12:50:00,17.46,17.47,17.44,17.45,14550.862597738074,17.2231,17.233,17.2034,17.2133,14550.8626
2019-08-21 12:55:00,17.45,17.46,17.45,17.45,12108.484800079506,17.2133,17.2231,17.2133,17.2133,12108.4848
2019-08-21 13:00:00,17.45,17.45,17.44,17.45,8301.46299740837,17.2133,17.2133,17.2034,17.2133,8301.463
2019-08-21 13:05:00,17.45,17.45,17.43,17.43,5243.029261521076,17.2133,17.2133,17.1935,17.1935,5243.0293
2019-08-21 13:10:00,17.43,17.43,17.43,17.43,6148.908206150551,17.1935,17.1935,17.1935,17.1935,6148.9082
2019-08-21 13:15:00,17.43,17.43,17.43,17.43,5087.194780692533,17.1935,17.1935,17.1935,17.1935,5087.1948
2019-08-21 13:20:00,17.44,17.45,17.43,17.45,14131.420256816387,17.2034,17.2133,17.1935,17.2133,14131.4203
2019-08-21 13:25:00,17.46,17.46,17.43,17.44,8238.837925673535,17.2231,17.2231,17.1935,17.2034,8238.8379
2019-08-21 13:30:00,17.43,17.45,17.42,17.43,10318.572866076896,17.1935,17.2133,17.1837,17.1935,10318.5729
2019-08-21 13:35:00,17.42,17.43,17.42,17.43,7150.909353907911,17.1837,17.1935,17.1837,17.1935,7150.9094
2019-08-21 13:40:00,17.43,17.43,17.4,17.42,43681.715733556,17.1935,17.1935,17.1639,17.1837,43681.7157
2019-08-21 13:45:00,17.41,17.43,17.41,17.41,8001.445211887997,17.1738,17.1935,17.1738,17.1738,8001.4452
2019-08-21 13:50:00,17.41,17.41,17.37,17.39,116115.62137848676,17.1738,17.1738,17.1343,17.1541,116115.6214
2019-08-21 13:55:00,17.39,17.4,17.34,17.34,63542.60185560126,17.1541,17.1639,17.1048,17.1048,63542.6019
2019-08-21 14:00:00,17.34,17.38,17.31,17.38,23555.76535440052,17.1048,17.1442,17.0752,17.1442,23555.7654
2019-08-21 14:05:00,17.39,17.4,17.37,17.38,5655.189617357316,17.1541,17.1639,17.1343,17.1442,5655.1896
2019-08-21 14:10:00,17.38,17.38,17.34,17.35,9620.958694891176,17.1442,17.1442,17.1048,17.1146,9620.9587
2019-08-21 14:15:00,17.36,17.41,17.36,17.4,8863.632246004796,17.1245,17.1738,17.1245,17.1639,8863.6322
2019-08-21 14:20:00,17.39,17.4,17.38,17.39,3413.794608057056,17.1541,17.1639,17.1442,17.1541,3413.7946
2019-08-21 14:25:00,17.39,17.39,17.38,17.38,3467.681297689356,17.1541,17.1541,17.1442,17.1442,3467.6813
2019-08-21 14:30:00,17.39,17.39,17.36,17.38,14134.333050850566,17.1541,17.1541,17.1245,17.1442,14134.3331
2019-08-21 14:35:00,17.39,17.39,17.35,17.36,10636.067415802338,17.1541,17.1541,17.1146,17.1245,10636.0674
2019-08-21 14:40:00,17.36,17.38,17.36,17.38,17425.79030947213,17.1245,17.1442,17.1245,17.1442,17425.7903
2019-08-21 14:45:00,17.37,17.37,17.33,17.34,10158.369194197085,17.1343,17.1343,17.0949,17.1048,10158.3692
2019-08-21 14:50:00,17.34,17.35,17.33,17.34,11089.006888117076,17.1048,17.1146,17.0949,17.1048,11089.0069
2019-08-21 14:55:00,17.34,17.34,17.32,17.34,8263.59667496405,17.1048,17.1048,17.085,17.1048,8263.5967
2019-08-21 15:00:00,17.34,17.35,17.34,17.34,13561.969023134516,17.1048,17.1146,17.1048,17.1048,13561.969
2019-08-21 15:05:00,17.34,17.35,17.32,17.34,21359.518652630028,17.1048,17.1146,17.085,17.1048,21359.5187
2019-08-21 15:10:00,17.34,17.35,17.34,17.34,15886.37866240886,17.1048,17.1146,17.1048,17.1048,15886.3787
2019-08-21 15:15:00,17.35,17.36,17.34,17.36,18021.456689461607,17.1146,17.1245,17.1048,17.1245,18021.4567
2019-08-21 15:20:00,17.36,17.36,17.35,17.36,11393.393864688716,17.1245,17.1245,17.1146,17.1245,11393.3939
2019-08-21 15:25:00,17.36,17.39,17.36,17.37,16109.207406023505,17.1245,17.1541,17.1245,17.1343,16109.2074
2019-08-21 15:30:00,17.37,17.39,17.36,17.39,24382.998860107185,17.1343,17.1541,17.1245,17.1541,24382.9989
2019-08-21 15:35:00,17.38,17.38,17.35,17.36,14743.107003993848,17.1442,17.1442,17.1146,17.1245,14743.107
2019-08-21 15:40:00,17.36,17.36,17.34,17.35,37213.85658066293,17.1245,17.1245,17.1048,17.1146,37213.8566
2019-08-21 15:45:00,17.35,17.36,17.34,17.34,12659.00287253922,17.1146,17.1245,17.1048,17.1048,12659.0029
2019-08-21 15:50:00,17.35,17.36,17.33,17.34,64154.28860277872,17.1146,17.1245,17.0949,17.1048,64154.2886
2019-08-21 15:55:00,17.34,17.35,17.3,17.3,109941.9544230457,17.1048,17.1146,17.0653,17.0653,109941.9544
2019-08-22 09:30:00,17.31,17.45,17.3,17.45,51725.39645893959,17.0752,17.2133,17.0653,17.2133,51725.3965
2019-08-22 09:35:00,17.46,17.46,17.42,17.43,31501.867479639128,17.2231,17.2231,17.1837,17.1935,31501.8675
2019-08-22 09:40:00,17.42,17.43,17.39,17.4,11262.318133150688,17.1837,17.1935,17.1541,17.1639,11262.3181
2019-08-22 09:45:00,17.39,17.4,17.35,17.37,17596.188760471567,17.1541,17.1639,17.1146,17.1343,17596.1888
2019-08-22 09:50:00,17.37,17.4,17.36,17.36,56924.73380994799,17.1343,17.1639,17.1245,17.1245,56924.7338
2019-08-22 09:55:00,17.36,17.36,17.34,17.36,27189.475912038044,17.1245,17.1245,17.1048,17.1245,27189.4759
2019-08-22 10:00:00,17.35,17.36,17.34,17.36,17450.54905876265,17.1146,17.1245,17.1048,17.1245,17450.5491
2019-08-22 10:05:00,17.35,17.35,17.3,17.32,24413.58319746605,17.1146,17.1146,17.0653,17.085,24413.5832
2019-08-22 10:10:00,17.32,17.36,17.32,17.35,15076.621920907271,17.085,17.1245,17.085,17.1146,15076.6219
2019-08-22 10:15:00,17.35,17.36,17.31,17.31,26461.27740349345,17.1146,17.1245,17.0752,17.0752,26461.2774
2019-08-22 10:20:00,17.31,17.31,17.25,17.28,20954.64028187924,17.0752,17.0752,17.016,17.0456,20954.6403
2019-08-22 10:25:00,17.28,17.28,17.24,17.26,10420.52065727314,17.0456,17.0456,17.0061,17.0258,10420.5207
2019-08-22 10:30:00,17.26,17.26,17.21,17.21,18807.91107868977,17.0258,17.0258,16.9765,16.9765,18807.9111
2019-08-22 10:35:00,17.21,17.21,17.14,17.18,47110.07431178395,16.9765,16.9765,16.9075,16.9469,47110.0743
2019-08-22 10:40:00,17.18,17.21,17.17,17.18,40888.34625477895,16.9469,16.9765,16.9371,16.9469,40888.3463
2019-08-22 10:45:00,17.17,17.24,17.16,17.24,20651.70970232468,16.9371,17.0061,16.9272,17.0061,20651.7097
2019-08-22 10:50:00,17.24,17.25,17.23,17.23,19732.723184541403,17.0061,17.016,16.9962,16.9962,19732.7232
2019-08-22 10:55:00,17.23,17.26,17.21,17.23,20152.16552546309,16.9962,17.0258,16.9765,16.9962,20152.1655
2019-08-22 11:00:00,17.23,17.26,17.22,17.23,16990.327601362464,16.9962,17.0258,16.9864,16.9962,16990.3276
2019-08-22 11:05:00,17.23,17.32,17.23,17.31,21557.588646954155,16.9962,17.085,16.9962,17.0752,21557.5886
2019-08-22 11:10:00,17.31,17.32,17.3,17.3,16546.12651115026,17.0752,17.085,17.0653,17.0653,16546.1265
2019-08-22 11:15:00,17.3,17.31,17.29,17.3,14335.315839208874,17.0653,17.0752,17.0554,17.0653,14335.3158
2019-08-22 11:20:00,17.3,17.31,17.25,17.26,13859.07401462071,17.0653,17.0752,17.016,17.0258,13859.074
2019-08-22 11:25:00,17.26,17.26,17.22,17.23,21975.574590858752,17.0258,17.0258,16.9864,16.9962,21975.5746
2019-08-22 11:30:00,17.23,17.27,17.23,17.25,21489.137987150963,16.9962,17.0357,16.9962,17.016,21489.138
2019-08-22 11:35:00,17.25,17.25,17.21,17.21,9936.996847599528,17.016,17.016,16.9765,16.9765,9936.9968
2019-08-22 11:40:00,17.21,17.28,17.21,17.28,21376.995416835096,16.9765,17.0456,16.9765,17.0456,21376.9954
2019-08-22 11:45:00,17.27,17.27,17.23,17.24,17409.76994228415,17.0357,17.0357,16.9962,17.0061,17409.7699
2019-08-22 11:50:00,17.23,17.23,17.2,17.2,25489.860593094963,16.9962,16.9962,16.9667,16.9667,25489.8606
2019-08-22 11:55:00,17.2,17.25,17.2,17.25,22310.545904789265,16.9667,17.016,16.9667,17.016,22310.5459
2019-08-22 12:00:00,17.25,17.32,17.25,17.32,23194.5788941624,17.016,17.085,17.016,17.085,23194.5789
2019-08-22 12:05:00,17.32,17.33,17.3,17.31,67946.74643527897,17.085,17.0949,17.0653,17.0752,67946.7464
2019-08-22 12:10:00,17.3,17.3,17.28,17.3,11622.048196371716,17.0653,17.0653,17.0456,17.0653,11622.0482
2019-08-22 12:15:00,17.29,17.32,17.29,17.32,12522.101552932836,17.0554,17.085,17.0554,17.085,12522.1016
2019-08-22 12:20:00,17.32,17.32,17.3,17.31,11301.640852612096,17.085,17.085,17.0653,17.0752,11301.6409
2019-08-22 12:25:00,17.31,17.31,17.3,17.31,9629.697076993709,17.0752,17.0752,17.0653,17.0752,9629.6971
2019-08-22 12:30:00,17.3,17.32,17.3,17.31,9044.225476123856,17.0653,17.085,17.0653,17.0752,9044.2255
2019-08-22 12:35:00,17.31,17.32,17.3,17.32,7299.461849651008,17.0752,17.085,17.0653,17.085,7299.4618
2019-08-22 12:40:00,17.32,17.36,17.32,17.36,15019.822437240791,17.085,17.1245,17.085,17.1245,15019.8224
2019-08-22 12:45:00,17.36,17.36,17.33,17.34,13059.512052238746,17.1245,17.1245,17.0949,17.1048,13059.5121
2019-08-22 12:50:00,17.34,17.35,17.33,17.34,13015.82014172607,17.1048,17.1146,17.0949,17.1048,13015.8201
2019-08-22 12:55:00,17.34,17.34,17.32,17.32,10161.281988231263,17.1048,17.1048,17.085,17.085,10161.282
2019-08-22 13:00:00,17.32,17.34,17.32,17.33,19485.13569163624,17.085,17.1048,17.085,17.0949,19485.1357
2019-08-22 13:05:00,17.32,17.35,17.32,17.34,9862.72059972798,17.085,17.1146,17.085,17.1048,9862.7206
2019-08-22 13:10:00,17.34,17.35,17.34,17.34,9192.777971866954,17.1048,17.1146,17.1048,17.1048,9192.778
2019-08-22 13:15:00,17.34,17.36,17.34,17.36,13292.535574973015,17.1048,17.1245,17.1048,17.1245,13292.5356
2019-08-22 13:20:00,17.36,17.39,17.36,17.39,11409.414231876695,17.1245,17.1541,17.1245,17.1541,11409.4142
2019-08-22 13:25:00,17.4,17.4,17.36,17.36,18400.1199139048,17.1639,17.1639,17.1245,17.1245,18400.1199
2019-08-22 13:30:00,17.36,17.39,17.36,17.39,15369.357721342198,17.1245,17.1541,17.1245,17.1541,15369.3577
2019-08-22 13:35:00,17.39,17.39,17.35,17.35,21512.4403394244,17.1541,17.1541,17.1146,17.1146,21512.4403
2019-08-22 13:40:00,17.35,17.36,17.34,17.34,12626.962138163257,17.1146,17.1245,17.1048,17.1048,12626.9621
2019-08-22 13:45:00,17.34,17.34,17.31,17.31,26327.288877921244,17.1048,17.1048,17.0752,17.0752,26327.2889
2019-08-22 13:50:00,17.31,17.34,17.31,17.34,27575.42112156668,17.0752,17.1048,17.0752,17.1048,27575.4211
2019-08-22 13:55:00,17.35,17.36,17.3,17.3,32559.21171404588,17.1146,17.1245,17.0653,17.0653,32559.2117
2019-08-22 14:00:00,17.3,17.31,17.3,17.3,12912.415953512738,17.0653,17.0752,17.0653,17.0653,12912.416
2019-08-22 14:05:00,17.3,17.3,17.27,17.28,8167.474471836164,17.0653,17.0653,17.0357,17.0456,8167.4745
2019-08-22 14:10:00,17.27,17.28,17.26,17.27,15220.8052255991,17.0357,17.0456,17.0258,17.0357,15220.8052
2019-08-22 14:15:00,17.28,17.28,17.27,17.28,8447.10269911729,17.0456,17.0456,17.0357,17.0456,8447.1027
2019-08-22 14:20:00,17.28,17.28,17.25,17.25,10558.87837389661,17.0456,17.0456,17.016,17.016,10558.8784
2019-08-22 14:25:00,17.26,17.26,17.23,17.23,8365.544466160294,17.0258,17.0258,16.9962,16.9962,8365.5445
2019-08-22 14:30:00,17.23,17.25,17.23,17.24,21660.99283516749,16.9962,17.016,16.9962,17.0061,21660.9928
2019-08-22 14:35:00,17.23,17.26,17.23,17.26,6553.786576901344,16.9962,17.0258,16.9962,17.0258,6553.7866
2019-08-22 14:40:00,17.26,17.28,17.25,17.27,11795.359441405331,17.0258,17.0456,17.016,17.0357,11795.3594
2019-08-22 14:45:00,17.28,17.3,17.27,17.27,15177.113315086424,17.0456,17.0653,17.0357,17.0357,15177.1133
2019-08-22 14:50:00,17.27,17.28,17.27,17.28,4912.42713864183,17.0357,17.0456,17.0357,17.0456,4912.4271
2019-08-22 14:55:00,17.27,17.28,17.26,17.28,16359.707692962846,17.0357,17.0456,17.0258,17.0456,16359.7077
2019-08-22 15:00:00,17.28,17.28,17.25,17.28,10703.06167858844,17.0456,17.0456,17.016,17.0456,10703.0617
2019-08-22 15:05:00,17.28,17.28,17.25,17.26,14022.1904805347,17.0456,17.0456,17.016,17.0258,14022.1905
2019-08-22 15:10:00,17.26,17.26,17.23,17.25,17351.51406160058,17.0258,17.0258,16.9962,17.016,17351.5141
2019-08-22 15:15:00,17.25,17.25,17.23,17.25,15016.909643206614,17.016,17.016,16.9962,17.016,15016.9096
2019-08-22 15:20:00,17.25,17.25,17.24,17.25,13432.349688613578,17.016,17.016,17.0061,17.016,13432.3497
2019-08-22 15:25:00,17.25,17.25,17.24,17.25,24945.168108703605,17.016,17.016,17.0061,17.016,24945.1681
2019-08-22 15:30:00,17.25,17.28,17.25,17.25,28928.413950442537,17.016,17.0456,17.016,17.016,28928.414
2019-08-22 15:35:00,17.25,17.28,17.25,17.26,27442.88899301156,17.016,17.0456,17.016,17.0258,27442.889
2019-08-22 15:40:00,17.26,17.28,17.25,17.28,28908.02439220329,17.0258,17.0456,17.016,17.0456,28908.0244
2019-08-22 15:45:00,17.28,17.29,17.26,17.26,79251.30008192523,17.0456,17.0554,17.0258,17.0258,79251.3001
2019-08-22 15:50:00,17.27,17.31,17.26,17.31,84928.3356545389,17.0357,17.0752,17.0258,17.0752,84928.3357
2019-08-22 15:55:00,17.3,17.3,17.22,17.23,167149.22925430897,17.0653,17.0653,16.9864,16.9962,167149.2293
2019-08-23 09:30:00,17.1,17.2,17.01,17.16,85956.55194860385,16.868,16.9667,16.7792,16.9272,85956.5519
2019-08-23 09:35:00,17.14,17.15,17.0,17.05,87175.5562519075,16.9075,16.9173,16.7694,16.8187,87175.5563
2019-08-23 09:40:00,17.06,17.14,17.03,17.12,84478.30897625833,16.8286,16.9075,16.799,16.8877,84478.309
2019-08-23 09:45:00,17.12,17.12,17.01,17.07,84804.5419080863,16.8877,16.8877,16.7792,16.8384,84804.5419
2019-08-23 09:50:00,17.08,17.15,17.01,17.15,78166.28430419379,16.8483,16.9173,16.7792,16.9173,78166.2843
2019-08-23 09:55:00,17.15,17.21,17.08,17.19,81536.38700173817,16.9173,16.9765,16.8483,16.9568,81536.387
2019-08-23 10:00:00,17.19,17.28,17.15,17.25,78051.22893984374,16.9568,17.0456,16.9173,17.016,78051.2289
2019-08-23 10:05:00,17.25,17.3,17.16,17.23,91289.87782518446,17.016,17.0653,16.9272,16.9962,91289.8778
2019-08-23 10:10:00,17.22,17.23,17.09,17.16,86520.17759421737,16.9864,16.9962,16.8581,16.9272,86520.1776
2019-08-23 10:15:00,17.15,17.22,17.12,17.21,92414.21632237732,16.9173,16.9864,16.8877,16.9765,92414.2163
2019-08-23 10:20:00,17.2,17.22,17.13,17.15,70824.5869410472,16.9667,16.9864,16.8976,16.9173,70824.5869
2019-08-23 10:25:00,17.15,17.17,17.1,17.15,97384.89934170272,16.9173,16.9371,16.868,16.9173,97384.8993
2019-08-23 10:30:00,17.15,17.28,17.13,17.25,88843.13083647462,16.9173,17.0456,16.8976,17.016,88843.1308
2019-08-23 10:35:00,17.25,17.32,17.22,17.32,103825.0869512711,17.016,17.085,16.9864,17.085,103825.087
2019-08-23 10:40:00,17.34,17.35,17.26,17.26,97632.48683460787,17.1048,17.1146,17.0258,17.0258,97632.4868
2019-08-23 10:45:00,17.26,17.3,17.2,17.21,87921.23152465717,17.0258,17.0653,16.9667,16.9765,87921.2315
2019-08-23 10:50:00,17.22,17.28,17.2,17.25,79327.03272681388,16.9864,17.0456,16.9667,17.016,79327.0327
2019-08-23 10:55:00,17.25,17.32,17.23,17.24,99678.7246436182,17.016,17.085,16.9962,17.0061,99678.7246
2019-08-23 11:00:00,17.25,17.26,17.01,17.05,88596.99974058656,17.016,17.0258,16.7792,16.8187,88596.9997
2019-08-23 11:05:00,17.04,17.06,16.88,16.92,120152.753909858,16.8088,16.8286,16.651,16.6905,120152.7539
2019-08-23 11:10:00,16.93,16.95,16.86,16.93,100736.06887802492,16.7003,16.72,16.6313,16.7003,100736.0689
2019-08-23 11:15:00,16.93,16.99,16.89,16.97,103137.667559205,16.7003,16.7595,16.6609,16.7398,103137.6676
2019-08-23 11:20:00,16.97,16.99,16.9,16.95,94199.75906532866,16.7398,16.7595,16.6707,16.72,94199.7591
2019-08-23 11:25:00,16.93,16.98,16.9,16.96,93735.1684168772,16.7003,16.7496,16.6707,16.7299,93735.1684
2019-08-23 11:30:00,16.97,16.98,16.88,16.9,101764.2851720899,16.7398,16.7496,16.651,16.6707,101764.2852
2019-08-23 11:35:00,16.9,16.93,16.85,16.88,104707.66354362716,16.6707,16.7003,16.6214,16.651,104707.6635
2019-08-23 11:40:00,16.87,16.92,16.84,16.91,96764.47421242272,16.6411,16.6905,16.6115,16.6806,96764.4742
2019-08-23 11:45:00,16.9,16.91,16.86,16.9,100787.04277362303,16.6707,16.6806,16.6313,16.6707,100787.0428
2019-08-23 11:50:00,16.9,16.93,16.87,16.91,111816.33738403948,16.6707,16.7003,16.6411,16.6806,111816.3374
2019-08-23 11:55:00,16.91,16.92,16.84,16.88,150933.70486603797,16.6806,16.6905,16.6115,16.651,150933.7049
2019-08-23 12:00:00,16.88,16.92,16.85,16.91,111768.27628247552,16.651,16.6905,16.6214,16.6806,111768.2763
2019-08-23 12:05:00,16.9,16.9,16.82,16.86,97301.88471172864,16.6707,16.6707,16.5918,16.6313,97301.8847
2019-08-23 12:10:00,16.88,16.88,16.79,16.87,109780.2943541488,16.651,16.651,16.5622,16.6411,109780.2944
2019-08-23 12:15:00,16.87,16.98,16.86,16.98,110291.48970714708,16.6411,16.7496,16.6313,16.7496,110291.4897
2019-08-23 12:20:00,16.97,16.97,16.92,16.94,80259.12681775095,16.7398,16.7398,16.6905,16.7102,80259.1268
2019-08-23 12:25:00,16.95,16.95,16.88,16.88,90574.78688979369,16.72,16.72,16.651,16.651,90574.7869
2019-08-23 12:30:00,16.88,16.95,16.88,16.93,95182.82705186386,16.651,16.72,16.651,16.7003,95182.8271
2019-08-23 12:35:00,16.93,16.99,16.91,16.95,101146.77283684407,16.7003,16.7595,16.6806,16.72,101146.7728
2019-08-23 12:40:00,16.96,16.97,16.9,16.93,85641.97019291259,16.7299,16.7398,16.6707,16.7003,85641.9702
2019-08-23 12:45:00,16.92,16.92,16.88,16.9,86224.52899974826,16.6905,16.6905,16.651,16.6707,86224.529
2019-08-23 12:50:00,16.9,16.9,16.85,16.86,86642.51494365286,16.6707,16.6707,16.6214,16.6313,86642.5149
2019-08-23 12:55:00,16.85,16.91,16.84,16.91,92670.54219738502,16.6214,16.6806,16.6115,16.6806,92670.5422
2019-08-23 13:00:00,16.92,16.92,16.84,16.87,73933.99457253261,16.6905,16.6905,16.6115,16.6411,73933.9946
2019-08-23 13:05:00,16.86,16.89,16.82,16.86,100781.21718555468,16.6313,16.6609,16.5918,16.6313,100781.2172
2019-08-23 13:10:00,16.86,16.89,16.82,16.86,81616.48883767807,16.6313,16.6609,16.5918,16.6313,81616.4888
2019-08-23 13:15:00,16.86,16.86,16.78,16.84,94013.34024714124,16.6313,16.6313,16.5524,16.6115,94013.3402
2019-08-23 13:20:00,16.84,16.84,16.75,16.76,91833.11391255874,16.6115,16.6115,16.5228,16.5326,91833.1139
2019-08-23 13:25:00,16.77,16.79,16.75,16.76,105393.62653867617,16.5425,16.5622,16.5228,16.5326,105393.6265
2019-08-23 13:30:00,16.76,16.82,16.73,16.79,108516.14174331535,16.5326,16.5918,16.503,16.5622,108516.1417
2019-08-23 13:35:00,16.8,16.87,16.8,16.87,89229.07604600326,16.5721,16.6411,16.5721,16.6411,89229.076
2019-08-23 13:40:00,16.86,16.88,16.83,16.86,103098.3448397436,16.6313,16.651,16.6017,16.6313,103098.3448
2019-08-23 13:45:00,16.86,16.93,16.86,16.9,80232.91167144335,16.6313,16.7003,16.6313,16.6707,80232.9117
2019-08-23 13:50:00,16.9,16.93,16.88,16.9,94887.17845739477,16.6707,16.7003,16.651,16.6707,94887.1785
2019-08-23 13:55:00,16.9,16.94,16.9,16.9,78090.55165930516,16.6707,16.7102,16.6707,16.6707,78090.5517
2019-08-23 14:00:00,16.91,16.91,16.84,16.86,113205.74013834256,16.6806,16.6806,16.6115,16.6313,113205.7401
2019-08-23 14:05:00,16.87,16.91,16.83,16.86,78000.25504424563,16.6411,16.6806,16.6017,16.6313,78000.255
2019-08-23 14:10:00,16.85,16.87,16.82,16.82,107972.90565594113,16.6214,16.6411,16.5918,16.5918,107972.9057
2019-08-23 14:15:00,16.83,16.9,16.83,16.89,94093.44208308114,16.6017,16.6707,16.6017,16.6609,94093.4421
2019-08-23 14:20:00,16.9,16.93,16.88,16.88,109866.22177815704,16.6707,16.7003,16.651,16.651,109866.2218
2019-08-23 14:25:00,16.88,16.9,16.86,16.9,83913.22693362772,16.651,16.6707,16.6313,16.6707,83913.2269
2019-08-23 14:30:00,16.89,16.93,16.88,16.9,115633.55396583024,16.6609,16.7003,16.651,16.6707,115633.554
2019-08-23 14:35:00,16.91,16.93,16.84,16.84,88362.5198208352,16.6806,16.7003,16.6115,16.6115,88362.5198
2019-08-23 14:40:00,16.84,16.87,16.81,16.81,105335.3706579926,16.6115,16.6411,16.5819,16.5819,105335.3707
2019-08-23 14:45:00,16.81,16.81,16.75,16.79,85774.5023214677,16.5819,16.5819,16.5228,16.5622,85774.5023
2019-08-23 14:50:00,16.8,16.82,16.77,16.77,92884.63255889712,16.5721,16.5918,16.5425,16.5425,92884.6326
2019-08-23 14:55:00,16.77,16.83,16.77,16.82,86089.08407715897,16.5425,16.6017,16.5425,16.5918,86089.0841
2019-08-23 15:00:00,16.82,16.82,16.77,16.79,112451.32648349035,16.5918,16.5918,16.5425,16.5622,112451.3265
2019-08-23 15:05:00,16.79,16.86,16.79,16.79,92894.82733801677,16.5622,16.6313,16.5622,16.5622,92894.8273
2019-08-23 15:10:00,16.79,16.81,16.74,16.75,124842.35230488516,16.5622,16.5819,16.5129,16.5228,124842.3523
2019-08-23 15:15:00,16.75,16.79,16.74,16.75,115300.0390489168,16.5228,16.5622,16.5129,16.5228,115300.039
2019-08-23 15:20:00,16.75,16.77,16.74,16.74,118234.67903835152,16.5228,16.5425,16.5129,16.5129,118234.679
2019-08-23 15:25:00,16.74,16.76,16.72,16.74,107875.32705579614,16.5129,16.5326,16.4932,16.5129,107875.3271
2019-08-23 15:30:00,16.73,16.76,16.71,16.73,126482.2553461276,16.503,16.5326,16.4833,16.503,126482.2553
2019-08-23 15:35:00,16.73,16.75,16.72,16.74,109225.4070906378,16.503,16.5228,16.4932,16.5129,109225.4071
2019-08-23 15:40:00,16.74,16.75,16.69,16.7,130478.60876102032,16.5129,16.5228,16.4636,16.4734,130478.6088
2019-08-23 15:45:00,16.7,16.73,16.69,16.7,123077.19912017309,16.4734,16.503,16.4636,16.4734,123077.1991
2019-08-23 15:50:00,16.69,16.69,16.55,16.56,208946.3672477516,16.4636,16.4636,16.3255,16.3353,208946.3672
2019-08-23 15:55:00,16.57,16.71,16.55,16.69,791219.7202680772,16.3452,16.4833,16.3255,16.4636,791219.7203
2019-08-26 09:30:00,16.87,16.99,16.83,16.97,94450.259352268,16.6411,16.7595,16.6017,16.7398,94450.2594
2019-08-26 09:35:00,16.99,16.99,16.79,16.89,94282.77369530276,16.7595,16.7595,16.5622,16.6609,94282.7737
2019-08-26 09:40:00,16.91,16.91,16.78,16.79,94700.75963920736,16.6806,16.6806,16.5524,16.5622,94700.7596
2019-08-26 09:45:00,16.78,16.86,16.75,16.79,115356.8385325833,16.5524,16.6313,16.5228,16.5622,115356.8385
2019-08-26 09:50:00,16.79,16.85,16.77,16.79,101356.49400730492,16.5622,16.6214,16.5425,16.5622,101356.494
2019-08-26 09:55:00,16.8,16.89,16.78,16.89,105882.97593641812,16.5721,16.6609,16.5524,16.6609,105882.9759
2019-08-26 10:00:00,16.9,16.91,16.86,16.88,94667.26250781427,16.6707,16.6806,16.6313,16.651,94667.2625
2019-08-26 10:05:00,16.88,16.9,16.8,16.81,99463.17788508898,16.651,16.6707,16.5721,16.5819,99463.1779
2019-08-26 10:10:00,16.81,16.85,16.78,16.84,82000.97765018963,16.5819,16.6214,16.5524,16.6115,82000.9777
2019-08-26 10:15:00,16.84,16.88,16.82,16.85,111645.93893304004,16.6115,16.651,16.5918,16.6214,111645.9389
2019-08-26 10:20:00,16.85,16.88,16.84,16.87,89635.41081377114,16.6214,16.651,16.6115,16.6411,89635.4108
2019-08-26 10:25:00,16.87,16.93,16.86,16.92,103225.05138023036,16.6411,16.7003,16.6313,16.6905,103225.0514
2019-08-26 10:30:00,16.92,16.93,16.86,16.92,96181.91540558705,16.6905,16.7003,16.6313,16.6905,96181.9154
2019-08-26 10:35:00,16.91,16.96,16.89,16.96,97623.74845250534,16.6806,16.7299,16.6609,16.7299,97623.7485
2019-08-26 10:40:00,16.96,16.96,16.89,16.93,84540.93404799317,16.7299,16.7299,16.6609,16.7003,84540.934
2019-08-26 10:45:00,16.94,16.94,16.85,16.89,111542.53474482671,16.7102,16.7102,16.6214,16.6609,111542.5347
2019-08-26 10:50:00,16.9,16.94,16.89,16.91,89233.44523705453,16.6707,16.7102,16.6609,16.6806,89233.4452
2019-08-26 10:55:00,16.9,16.91,16.87,16.91,101615.7326763468,16.6707,16.6806,16.6411,16.6806,101615.7327
2019-08-26 11:00:00,16.9,17.0,16.89,16.98,84926.8792575218,16.6707,16.7694,16.6609,16.7496,84926.8793
2019-08-26 11:05:00,16.98,16.99,16.97,16.99,90905.38901267292,16.7496,16.7595,16.7398,16.7595,90905.389
2019-08-26 11:10:00,16.99,17.04,16.95,17.01,100843.84225728954,16.7595,16.8088,16.72,16.7792,100843.8423
2019-08-26 11:15:00,17.01,17.02,16.99,16.99,84951.63800681231,16.7792,16.7891,16.7595,16.7595,84951.638
2019-08-26 11:20:00,17.0,17.0,16.97,16.98,55519.31068845692,16.7694,16.7694,16.7398,16.7496,55519.3107
2019-08-26 11:25:00,16.98,17.04,16.96,17.03,92262.75103260003,16.7496,16.8088,16.7299,16.799,92262.751
2019-08-26 11:30:00,17.02,17.04,17.01,17.04,82943.26652024632,16.7891,16.8088,16.7792,16.8088,82943.2665
2019-08-26 11:35:00,17.03,17.06,17.02,17.06,93669.6305511082,16.799,16.8286,16.7891,16.8286,93669.6306
2019-08-26 11:40:00,17.06,17.07,17.04,17.05,84963.28918294903,16.8286,16.8384,16.8088,16.8187,84963.2892
2019-08-26 11:45:00,17.05,17.08,17.01,17.08,97425.6784581812,16.8187,16.8483,16.7792,16.8483,97425.6785
2019-08-26 11:50:00,17.08,17.12,17.06,17.11,115632.09756881314,16.8483,16.8877,16.8286,16.8779,115632.0976
2019-08-26 11:55:00,17.11,17.15,17.1,17.15,83924.87810976444,16.8779,16.9173,16.868,16.9173,83924.8781
2019-08-26 12:00:00,17.15,17.17,17.12,17.17,87820.74013047802,16.9173,16.9371,16.8877,16.9371,87820.7401
2019-08-26 12:05:00,17.17,17.22,17.16,17.19,93257.47019527196,16.9371,16.9864,16.9272,16.9568,93257.4702
2019-08-26 12:10:00,17.2,17.21,17.17,17.17,79241.10530280562,16.9667,16.9765,16.9371,16.9371,79241.1053
2019-08-26 12:15:00,17.17,17.18,17.13,17.15,101440.9650342961,16.9371,16.9469,16.8976,16.9173,101440.965
2019-08-26 12:20:00,17.14,17.21,17.12,17.2,83337.9501118775,16.9075,16.9765,16.8877,16.9667,83337.9501
2019-08-26 12:25:00,17.2,17.23,17.16,17.17,89590.26250624139,16.9667,16.9962,16.9272,16.9371,89590.2625
2019-08-26 12:30:00,17.17,17.17,17.15,17.17,81708.24184975469,16.9371,16.9371,16.9173,16.9371,81708.2418
2019-08-26 12:35:00,17.17,17.17,17.14,17.16,89172.27656233679,16.9371,16.9371,16.9075,16.9272,89172.2766
2019-08-26 12:40:00,17.15,17.16,17.1,17.14,111935.76193944078,16.9173,16.9272,16.868,16.9075,111935.7619
2019-08-26 12:45:00,17.14,17.21,17.12,17.2,127058.98856489491,16.9075,16.9765,16.8877,16.9667,127058.9886
2019-08-26 12:50:00,17.2,17.23,17.19,17.23,102779.39389300106,16.9667,16.9962,16.9568,16.9962,102779.3939
2019-08-26 12:55:00,17.23,17.28,17.22,17.26,112800.86176759176,16.9962,17.0456,16.9864,17.0258,112800.8618
2019-08-26 13:00:00,17.26,17.29,17.25,17.28,80652.35401236503,17.0258,17.0554,17.016,17.0456,80652.354
2019-08-26 13:05:00,17.28,17.3,17.24,17.27,90759.749310964,17.0456,17.0653,17.0061,17.0357,90759.7493
2019-08-26 13:10:00,17.27,17.28,17.23,17.25,93117.6560816314,17.0357,17.0456,16.9962,17.016,93117.6561
2019-08-26 13:15:00,17.25,17.25,17.23,17.24,93008.4263053497,17.016,17.016,16.9962,17.0061,93008.4263
2019-08-26 13:20:00,17.24,17.24,17.2,17.23,101215.22349664728,17.0061,17.0061,16.9667,16.9962,101215.2235
2019-08-26 13:25:00,17.23,17.23,17.19,17.2,89306.26508790899,16.9962,16.9962,16.9568,16.9667,89306.2651
2019-08-26 13:30:00,17.2,17.21,17.17,17.2,101848.75619908108,16.9667,16.9765,16.9371,16.9667,101848.7562
2019-08-26 13:35:00,17.2,17.21,17.17,17.17,76226.36347743099,16.9667,16.9765,16.9371,16.9371,76226.3635
2019-08-26 13:40:00,17.17,17.17,17.15,17.15,91626.30553613206,16.9371,16.9371,16.9173,16.9173,91626.3055
2019-08-26 13:45:00,17.15,17.17,17.15,17.17,70936.72951136307,16.9173,16.9371,16.9173,16.9371,70936.7295
2019-08-26 13:50:00,17.17,17.17,17.14,17.14,88604.281725672,16.9371,16.9371,16.9075,16.9075,88604.2817
2019-08-26 13:55:00,17.14,17.21,17.14,17.19,88438.25246572384,16.9075,16.9765,16.9075,16.9568,88438.2525
2019-08-26 14:00:00,17.19,17.19,17.12,17.14,101949.24759326022,16.9568,16.9568,16.8877,16.9075,101949.2476
2019-08-26 14:05:00,17.13,17.15,17.12,17.13,72085.82675784643,16.8976,16.9173,16.8877,16.8976,72085.8268
2019-08-26 14:10:00,17.14,17.16,17.11,17.15,95258.5596967525,16.9075,16.9272,16.8779,16.9173,95258.5597
2019-08-26 14:15:00,17.15,17.18,17.15,17.15,86055.58694576593,16.9173,16.9469,16.9173,16.9173,86055.5869
2019-08-26 14:20:00,17.15,17.16,17.12,17.13,92256.92544453168,16.9173,16.9272,16.8877,16.8976,92256.9254
2019-08-26 14:25:00,17.12,17.18,17.12,17.18,84441.8990508311,16.8877,16.9469,16.8877,16.9469,84441.8991
2019-08-26 14:30:00,17.18,17.22,17.17,17.2,114997.10846936224,16.9469,16.9864,16.9371,16.9667,114997.1085
2019-08-26 14:35:00,17.19,17.21,17.17,17.21,76197.2355370892,16.9568,16.9765,16.9371,16.9765,76197.2355
2019-08-26 14:40:00,17.21,17.23,17.2,17.21,92650.15263914576,16.9765,16.9962,16.9667,16.9765,92650.1526
2019-08-26 14:45:00,17.21,17.23,17.21,17.23,84338.49486261776,16.9765,16.9962,16.9765,16.9962,84338.4949
2019-08-26 14:50:00,17.23,17.23,17.17,17.17,95775.58063781916,16.9962,16.9962,16.9371,16.9371,95775.5806
2019-08-26 14:55:00,17.17,17.19,17.16,17.19,86269.67730727803,16.9371,16.9568,16.9272,16.9568,86269.6773
2019-08-26 15:00:00,17.19,17.23,17.19,17.19,127728.93119275592,16.9568,16.9962,16.9568,16.9568,127728.9312
2019-08-26 15:05:00,17.19,17.2,17.15,17.16,88476.11878816815,16.9568,16.9667,16.9173,16.9272,88476.1188
2019-08-26 15:10:00,17.16,17.19,17.14,17.18,113690.72034503326,16.9272,16.9568,16.9075,16.9469,113690.7203
2019-08-26 15:15:00,17.19,17.23,17.18,17.21,92482.66698218053,16.9568,16.9962,16.9469,16.9765,92482.667
2019-08-26 15:20:00,17.21,17.21,17.17,17.18,122531.05023876464,16.9765,16.9765,16.9371,16.9469,122531.0502
2019-08-26 15:25:00,17.18,17.19,17.17,17.19,106308.24386540816,16.9469,16.9568,16.9371,16.9568,106308.2439
2019-08-26 15:30:00,17.19,17.22,17.18,17.19,136436.72895793218,16.9568,16.9864,16.9469,16.9568,136436.729
2019-08-26 15:35:00,17.19,17.21,17.17,17.18,119707.09642262867,16.9568,16.9765,16.9371,16.9469,119707.0964
2019-08-26 15:40:00,17.18,17.18,17.13,17.13,117334.6256817904,16.9469,16.9469,16.8976,16.8976,117334.6257
2019-08-26 15:45:00,17.14,17.15,17.12,17.13,128934.82792290578,16.9075,16.9173,16.8877,16.8976,128934.8279
2019-08-26 15:50:00,17.12,17.17,17.12,17.17,207634.1535353542,16.8877,16.9371,16.8877,16.9371,207634.1535
2019-08-26 15:55:00,17.17,17.21,17.16,17.2,357466.8222564728,16.9371,16.9765,16.9272,16.9667,357466.8223
2019-08-27 09:30:00,17.23,17.36,17.17,17.26,204868.45559990185,16.9962,17.1245,16.9371,17.0258,204868.4556
2019-08-27 09:35:00,17.27,17.47,17.25,17.4,125317.13773245623,17.0357,17.233,17.016,17.1639,125317.1377
2019-08-27 09:40:00,17.4,17.48,17.37,17.45,90471.38270158034,17.1639,17.2429,17.1343,17.2133,90471.3827
2019-08-27 09:45:00,17.45,17.49,17.43,17.46,101352.12481625366,17.2133,17.2527,17.1935,17.2231,101352.1248
2019-08-27 09:50:00,17.47,17.47,17.36,17.45,104728.0531018664,17.233,17.233,17.1245,17.2133,104728.0531
2019-08-27 09:55:00,17.46,17.5,17.4,17.41,109614.2650942006,17.2231,17.2626,17.1639,17.1738,109614.2651
2019-08-27 10:00:00,17.41,17.41,17.36,17.37,100385.07719690644,17.1738,17.1738,17.1245,17.1343,100385.0772
2019-08-27 10:05:00,17.36,17.37,17.28,17.3,110272.55654592492,17.1245,17.1343,17.0456,17.0653,110272.5565
2019-08-27 10:10:00,17.31,17.34,17.28,17.31,90860.24070514317,17.0752,17.1048,17.0456,17.0752,90860.2407
2019-08-27 10:15:00,17.32,17.34,17.3,17.32,114344.6426057063,17.085,17.1048,17.0653,17.085,114344.6426
2019-08-27 10:20:00,17.32,17.39,17.3,17.3,125538.5100790538,17.085,17.1541,17.0653,17.0653,125538.5101
2019-08-27 10:25:00,17.31,17.32,17.28,17.31,110183.71632788247,17.0752,17.085,17.0456,17.0752,110183.7163
2019-08-27 10:30:00,17.31,17.4,17.29,17.39,103197.37983690566,17.0752,17.1639,17.0554,17.1541,103197.3798
2019-08-27 10:35:00,17.39,17.41,17.33,17.36,116090.86262919624,17.1541,17.1738,17.0949,17.1245,116090.8626
2019-08-27 10:40:00,17.37,17.41,17.36,17.41,100798.69394975976,17.1343,17.1738,17.1245,17.1738,100798.6939
2019-08-27 10:45:00,17.41,17.41,17.32,17.35,115435.48397150612,17.1738,17.1738,17.085,17.1146,115435.484
2019-08-27 10:50:00,17.34,17.39,17.33,17.36,82107.29463243713,17.1048,17.1541,17.0949,17.1245,82107.2946
2019-08-27 10:55:00,17.36,17.38,17.31,17.31,109293.857750441,17.1245,17.1442,17.0752,17.0752,109293.8578
2019-08-27 11:00:00,17.31,17.36,17.3,17.35,98733.5229795273,17.0752,17.1245,17.0653,17.1146,98733.523
2019-08-27 11:05:00,17.35,17.39,17.34,17.39,112886.78919160002,17.1146,17.1541,17.1048,17.1541,112886.7892
2019-08-27 11:10:00,17.39,17.4,17.37,17.39,92293.3353699589,17.1541,17.1639,17.1343,17.1541,92293.3354
2019-08-27 11:15:00,17.39,17.39,17.3,17.32,105802.87410047822,17.1541,17.1541,17.0653,17.085,105802.8741
2019-08-27 11:20:00,17.32,17.34,17.3,17.31,85273.50174758903,17.085,17.1048,17.0653,17.0752,85273.5017
2019-08-27 11:25:00,17.32,17.32,17.26,17.28,108449.14748052928,17.085,17.085,17.0258,17.0456,108449.1475
2019-08-27 11:30:00,17.27,17.3,17.25,17.28,99463.17788508898,17.0357,17.0653,17.016,17.0456,99463.1779
2019-08-27 11:35:00,17.27,17.27,17.22,17.26,107403.45442225924,17.0357,17.0357,16.9864,17.0258,107403.4544
2019-08-27 11:40:00,17.26,17.28,17.23,17.27,93410.39188206632,17.0258,17.0456,16.9962,17.0357,93410.3919
2019-08-27 11:45:00,17.28,17.32,17.25,17.32,106909.735833466,17.0456,17.085,17.016,17.085,106909.7358
2019-08-27 11:50:00,17.32,17.34,17.3,17.31,93395.82791189542,17.085,17.1048,17.0653,17.0752,93395.8279
2019-08-27 11:55:00,17.31,17.33,17.25,17.25,108778.29320639143,17.0752,17.0949,17.016,17.016,108778.2932
2019-08-27 12:00:00,17.25,17.28,17.2,17.2,108661.78144502427,17.016,17.0456,16.9667,16.9667,108661.7814
2019-08-27 12:05:00,17.2,17.22,17.18,17.19,111886.24444085977,16.9667,16.9864,16.9469,16.9568,111886.2444
2019-08-27 12:10:00,17.19,17.21,17.17,17.21,91049.57231736474,16.9568,16.9765,16.9371,16.9765,91049.5723
2019-08-27 12:15:00,17.2,17.22,17.19,17.2,101500.67731199675,16.9667,16.9864,16.9568,16.9667,101500.6773
2019-08-27 12:20:00,17.2,17.23,17.19,17.22,104679.99200030246,16.9667,16.9962,16.9568,16.9864,104679.992
2019-08-27 12:25:00,17.21,17.27,17.21,17.26,98928.68017981724,16.9765,17.0357,16.9765,17.0258,98928.6802
2019-08-27 12:30:00,17.26,17.28,17.19,17.19,94308.98884161036,17.0258,17.0456,16.9568,16.9568,94308.9888
2019-08-27 12:35:00,17.2,17.21,17.17,17.19,103666.33967640836,16.9667,16.9765,16.9371,16.9568,103666.3397
2019-08-27 12:40:00,17.19,17.23,17.19,17.23,93066.68218603329,16.9568,16.9962,16.9568,16.9962,93066.6822
2019-08-27 12:45:00,17.23,17.26,17.22,17.23,107716.5797809334,16.9962,17.0258,16.9864,16.9962,107716.5798
2019-08-27 12:50:00,17.23,17.25,17.21,17.22,132108.3170231431,16.9962,17.016,16.9765,16.9864,132108.317
2019-08-27 12:55:00,17.22,17.23,17.2,17.2,97815.9928587611,16.9864,16.9962,16.9667,16.9667,97815.9929
2019-08-27 13:00:00,17.2,17.23,17.19,17.23,100168.07404136016,16.9667,16.9962,16.9568,16.9962,100168.074
2019-08-27 13:05:00,17.22,17.26,17.21,17.23,108070.48425608609,16.9864,17.0258,16.9765,16.9962,108070.4843
2019-08-27 13:10:00,17.23,17.25,17.22,17.23,87452.27168515445,16.9962,17.016,16.9864,16.9962,87452.2717
2019-08-27 13:15:00,17.23,17.23,17.2,17.23,106389.80209836517,16.9962,16.9962,16.9667,16.9962,106389.8021
2019-08-27 13:20:00,17.23,17.25,17.22,17.24,124076.28747389626,16.9962,17.016,16.9864,17.0061,124076.2875
2019-08-27 13:25:00,17.25,17.33,17.25,17.32,101883.7097274912,17.016,17.0949,17.016,17.085,101883.7097
2019-08-27 13:30:00,17.32,17.32,17.28,17.29,103083.7808695727,17.085,17.085,17.0456,17.0554,103083.7809
2019-08-27 13:35:00,17.29,17.37,17.28,17.32,128869.29005713678,17.0554,17.1343,17.0456,17.085,128869.2901
2019-08-27 13:40:00,17.32,17.34,17.31,17.31,110501.21087760794,17.085,17.1048,17.0752,17.0752,110501.2109
2019-08-27 13:45:00,17.31,17.33,17.29,17.29,85430.79262543465,17.0752,17.0949,17.0554,17.0554,85430.7926
2019-08-27 13:50:00,17.3,17.34,17.29,17.3,135966.3127214124,17.0653,17.1048,17.0554,17.0653,135966.3127
2019-08-27 13:55:00,17.3,17.34,17.29,17.33,89805.80926477058,17.0653,17.1048,17.0554,17.0949,89805.8093
2019-08-27 14:00:00,17.33,17.34,17.3,17.3,112687.2628002588,17.0949,17.1048,17.0653,17.0653,112687.2628
2019-08-27 14:05:00,17.3,17.32,17.25,17.27,104848.9340542848,17.0653,17.085,17.016,17.0357,104848.9341
2019-08-27 14:10:00,17.27,17.29,17.23,17.23,112132.37553674784,17.0357,17.0554,16.9962,16.9962,112132.3755
2019-08-27 14:15:00,17.23,17.26,17.21,17.23,94424.0442059604,16.9962,17.0258,16.9765,16.9962,94424.0442
2019-08-27 14:20:00,17.23,17.25,17.21,17.22,115011.67243953315,16.9962,17.016,16.9765,16.9864,115011.6724
2019-08-27 14:25:00,17.21,17.23,17.19,17.23,113116.89992030011,16.9765,16.9962,16.9568,16.9962,113116.8999
2019-08-27 14:30:00,17.23,17.23,17.18,17.18,118247.78661150532,16.9962,16.9962,16.9469,16.9469,118247.7866
2019-08-27 14:35:00,17.19,17.22,17.18,17.22,82896.66181569948,16.9568,16.9864,16.9469,16.9864,82896.6618
2019-08-27 14:40:00,17.21,17.21,17.15,17.16,110619.17903599216,16.9765,16.9765,16.9173,16.9272,110619.179
2019-08-27 14:45:00,17.15,17.19,17.15,17.18,99687.46302572072,16.9173,16.9568,16.9173,16.9469,99687.463
2019-08-27 14:50:00,17.17,17.25,17.17,17.25,127241.03819203106,16.9371,17.016,16.9371,17.016,127241.0382
2019-08-27 14:55:00,17.25,17.26,17.21,17.23,90716.05740045132,17.016,17.0258,16.9765,16.9962,90716.0574
2019-08-27 15:00:00,17.24,17.28,17.22,17.26,119312.41283099752,17.0061,17.0456,16.9864,17.0258,119312.4128
2019-08-27 15:05:00,17.27,17.33,17.27,17.32,128091.57405001114,17.0357,17.0949,17.0357,17.085,128091.5741
2019-08-27 15:10:00,17.32,17.32,17.3,17.3,149133.59815291574,17.085,17.085,17.0653,17.0653,149133.5982
2019-08-27 15:15:00,17.3,17.32,17.28,17.3,106529.61621200573,17.0653,17.085,17.0456,17.0653,106529.6162
2019-08-27 15:20:00,17.3,17.3,17.26,17.28,125927.3680826166,17.0653,17.0653,17.0258,17.0456,125927.3681
2019-08-27 15:25:00,17.28,17.3,17.26,17.28,108304.96417583743,17.0456,17.0653,17.0258,17.0456,108304.9642
2019-08-27 15:30:00,17.28,17.28,17.23,17.24,140427.25678475655,17.0456,17.0456,16.9962,17.0061,140427.2568
2019-08-27 15:35:00,17.24,17.32,17.23,17.31,154418.86292793238,17.0061,17.085,16.9962,17.0752,154418.8629
2019-08-27 15:40:00,17.32,17.34,17.28,17.29,159318.1824934204,17.085,17.1048,17.0456,17.0554,159318.1825
2019-08-27 15:45:00,17.29,17.34,17.28,17.34,190099.1334496004,17.0554,17.1048,17.0456,17.1048,190099.1334
2019-08-27 15:50:00,17.34,17.34,17.28,17.29,186660.5800922528,17.1048,17.1048,17.0456,17.0554,186660.5801
2019-08-27 15:55:00,17.28,17.33,17.28,17.28,341669.28381210635,17.0456,17.0949,17.0456,17.0456,341669.2838
2019-08-28 09:30:00,17.3,17.3,17.12,17.14,150903.12052867908,17.0653,17.0653,16.8877,16.9075,150903.1205
2019-08-28 09:35:00,17.14,17.25,17.04,17.1,177014.86264807114,16.9075,17.016,16.8088,16.868,177014.8626
2019-08-28 09:40:00,17.1,17.1,17.01,17.04,204478.14119932195,16.868,16.868,16.7792,16.8088,204478.1412
2019-08-28 09:45:00,17.05,17.15,17.04,17.1,177157.5895557459,16.8187,16.9173,16.8088,16.868,177157.5896
2019-08-28 09:50:00,17.1,17.19,17.09,17.18,174977.36322116337,16.868,16.9568,16.8581,16.9469,174977.3632
2019-08-28 09:55:00,17.17,17.22,17.15,17.19,149097.1882274885,16.9371,16.9864,16.9173,16.9568,149097.1882
2019-08-28 10:00:00,17.18,17.29,17.15,17.2,179658.223234088,16.9469,17.0554,16.9173,16.9667,179658.2232
2019-08-28 10:05:00,17.2,17.24,17.17,17.23,189453.9495710299,16.9667,17.0061,16.9371,16.9962,189453.9496
2019-08-28 10:10:00,17.23,17.24,17.16,17.18,157732.1661418103,16.9962,17.0061,16.9272,16.9469,157732.1661
2019-08-28 10:15:00,17.18,17.19,17.15,17.16,163275.21318885175,16.9469,16.9568,16.9173,16.9272,163275.2132
2019-08-28 10:20:00,17.16,17.17,17.12,17.15,173681.169875954,16.9272,16.9371,16.8877,16.9173,173681.1699
2019-08-28 10:25:00,17.15,17.19,17.14,17.15,168822.62942694445,16.9173,16.9568,16.9075,16.9173,168822.6294
2019-08-28 10:30:00,17.15,17.23,17.15,17.21,159996.86350338397,16.9173,16.9962,16.9173,16.9765,159996.8635
2019-08-28 10:35:00,17.21,17.27,17.19,17.25,174351.112503815,16.9765,17.0357,16.9568,17.016,174351.1125
2019-08-28 10:40:00,17.24,17.34,17.23,17.32,169687.72925509544,17.0061,17.1048,16.9962,17.085,169687.7293
2019-08-28 10:45:00,17.32,17.36,17.31,17.35,163192.19855887766,17.085,17.1245,17.0752,17.1146,163192.1986
2019-08-28 10:50:00,17.36,17.43,17.34,17.41,180044.16844361665,17.1245,17.1935,17.1048,17.1738,180044.1684
2019-08-28 10:55:00,17.4,17.41,17.34,17.37,167072.04021240326,17.1639,17.1738,17.1048,17.1343,167072.0402
2019-08-28 11:00:00,17.37,17.38,17.34,17.36,40525.703397523735,17.1343,17.1442,17.1048,17.1245,40525.7034
2019-08-28 11:05:00,17.36,17.4,17.35,17.38,61969.69307714493,17.1245,17.1639,17.1146,17.1442,61969.6931
2019-08-28 11:10:00,17.38,17.42,17.37,17.42,67700.61533939089,17.1442,17.1837,17.1343,17.1837,67700.6153
2019-08-28 11:15:00,17.42,17.44,17.4,17.43,53071.10730273,17.1837,17.2034,17.1639,17.1935,53071.1073
2019-08-28 11:20:00,17.43,17.5,17.41,17.48,60616.70024826908,17.1935,17.2626,17.1738,17.2429,60616.7002
2019-08-28 11:25:00,17.48,17.5,17.45,17.48,56773.26852017071,17.2429,17.2626,17.2133,17.2429,56773.2685
2019-08-28 11:30:00,17.48,17.5,17.45,17.47,49144.660944657546,17.2429,17.2626,17.2133,17.233,49144.6609
2019-08-28 11:35:00,17.47,17.51,17.47,17.5,89109.65149060194,17.233,17.2724,17.233,17.2626,89109.6515
2019-08-28 11:40:00,17.5,17.52,17.5,17.51,105233.42286679636,17.2626,17.2823,17.2626,17.2724,105233.4229
2019-08-28 11:45:00,17.51,17.52,17.48,17.5,62434.28372559639,17.2724,17.2823,17.2429,17.2626,62434.2837
2019-08-28 11:50:00,17.5,17.51,17.47,17.49,62689.153203587,17.2626,17.2724,17.233,17.2527,62689.1532
2019-08-28 11:55:00,17.49,17.51,17.48,17.49,50081.12422664589,17.2527,17.2724,17.2429,17.2527,50081.1242
2019-08-28 12:00:00,17.49,17.49,17.47,17.47,60430.28143008167,17.2527,17.2527,17.233,17.233,60430.2814
2019-08-28 12:05:00,17.47,17.48,17.46,17.48,49715.56857535651,17.233,17.2429,17.2231,17.2429,49715.5686
2019-08-28 12:10:00,17.48,17.5,17.47,17.5,68238.0258386968,17.2429,17.2626,17.233,17.2626,68238.0258
2019-08-28 12:15:00,17.5,17.51,17.49,17.5,55503.29032126894,17.2626,17.2724,17.2527,17.2626,55503.2903
2019-08-28 12:20:00,17.51,17.54,17.51,17.52,63105.6827504745,17.2724,17.302,17.2724,17.2823,63105.6828
2019-08-28 12:25:00,17.53,17.54,17.52,17.52,49663.1382827413,17.2922,17.302,17.2823,17.2823,49663.1383
2019-08-28 12:30:00,17.52,17.56,17.52,17.54,66338.8841284125,17.2823,17.3218,17.2823,17.302,66338.8841
2019-08-28 12:35:00,17.55,17.55,17.52,17.54,66815.12595300066,17.3119,17.3119,17.2823,17.302,66815.126
2019-08-28 12:40:00,17.54,17.56,17.53,17.54,69541.50116899163,17.302,17.3218,17.2922,17.302,69541.5012
2019-08-28 12:45:00,17.54,17.56,17.53,17.56,69360.90793887257,17.302,17.3218,17.2922,17.3218,69360.9079
2019-08-28 12:50:00,17.56,17.57,17.54,17.56,69933.27196658861,17.3218,17.3316,17.302,17.3218,69933.272
2019-08-28 12:55:00,17.56,17.57,17.55,17.55,63178.50260132896,17.3218,17.3316,17.3119,17.3119,63178.5026
2019-08-28 13:00:00,17.55,17.56,17.53,17.53,46083.31441473608,17.3119,17.3218,17.2922,17.2922,46083.3144
2019-08-28 13:05:00,17.52,17.53,17.49,17.5,70141.53674003237,17.2823,17.2922,17.2527,17.2626,70141.5367
2019-08-28 13:10:00,17.5,17.5,17.45,17.47,53802.21860530877,17.2626,17.2626,17.2133,17.233,53802.2186
2019-08-28 13:15:00,17.47,17.51,17.45,17.51,63813.49170077985,17.233,17.2724,17.2133,17.2724,63813.4917
2019-08-28 13:20:00,17.51,17.54,17.5,17.52,55828.06685607983,17.2724,17.302,17.2626,17.2823,55828.0669
2019-08-28 13:25:00,17.52,17.54,17.52,17.54,53644.92772746314,17.2823,17.302,17.2823,17.302,53644.9277
2019-08-28 13:30:00,17.54,17.54,17.5,17.51,51464.70139288063,17.302,17.302,17.2626,17.2724,51464.7014
2019-08-28 13:35:00,17.51,17.51,17.45,17.46,74885.02182469185,17.2724,17.2724,17.2133,17.2231,74885.0218
2019-08-28 13:40:00,17.45,17.46,17.42,17.45,65510.19422568875,17.2133,17.2231,17.1837,17.2133,65510.1942
2019-08-28 13:45:00,17.45,17.5,17.43,17.5,56521.311836214285,17.2133,17.2626,17.1935,17.2626,56521.3118
2019-08-28 13:50:00,17.5,17.5,17.46,17.47,59549.16123474271,17.2626,17.2626,17.2231,17.233,59549.1612
2019-08-28 13:55:00,17.48,17.49,17.43,17.45,49668.96387080965,17.2429,17.2527,17.1935,17.2133,49668.9639
2019-08-28 14:00:00,17.44,17.45,17.41,17.41,54445.94608686219,17.2034,17.2133,17.1738,17.1738,54445.9461
2019-08-28 14:05:00,17.41,17.43,17.39,17.43,65919.44178749081,17.1738,17.1935,17.1541,17.1935,65919.4418
2019-08-28 14:10:00,17.43,17.45,17.42,17.43,55382.40936885054,17.1935,17.2133,17.1837,17.1935,55382.4094
2019-08-28 14:15:00,17.43,17.44,17.43,17.44,47319.7954822448,17.1935,17.2034,17.1935,17.2034,47319.7955
2019-08-28 14:20:00,17.44,17.44,17.41,17.42,61719.1927902056,17.2034,17.2034,17.1738,17.1837,61719.1928
2019-08-28 14:25:00,17.42,17.43,17.39,17.42,55439.20885251702,17.1837,17.1935,17.1541,17.1837,55439.2089
2019-08-28 14:30:00,17.42,17.44,17.4,17.43,56014.48567426725,17.1837,17.2034,17.1639,17.1935,56014.4857
2019-08-28 14:35:00,17.43,17.44,17.42,17.43,59828.78946202383,17.1935,17.2034,17.1837,17.1935,59828.7895
2019-08-28 14:40:00,17.43,17.43,17.39,17.39,62955.67385771432,17.1935,17.1935,17.1541,17.1541,62955.6739
2019-08-28 14:45:00,17.4,17.43,17.4,17.43,69241.48338347125,17.1639,17.1935,17.1639,17.1935,69241.4834
2019-08-28 14:50:00,17.42,17.43,17.41,17.43,55800.395312755136,17.1837,17.1935,17.1738,17.1935,55800.3953
2019-08-28 14:55:00,17.43,17.46,17.41,17.46,72336.32704478578,17.1935,17.2231,17.1738,17.2231,72336.327
2019-08-28 15:00:00,17.46,17.46,17.44,17.45,48650.94235586432,17.2231,17.2231,17.2034,17.2133,48650.9424
2019-08-28 15:05:00,17.45,17.47,17.43,17.47,83696.22377808143,17.2133,17.233,17.1935,17.233,83696.2238
2019-08-28 15:10:00,17.47,17.47,17.44,17.45,65118.42342809176,17.233,17.233,17.2034,17.2133,65118.4234
2019-08-28 15:15:00,17.45,17.47,17.43,17.47,74596.65521530819,17.2133,17.233,17.1935,17.233,74596.6552
2019-08-28 15:20:00,17.47,17.47,17.43,17.43,55028.50489369787,17.233,17.233,17.1935,17.1935,55028.5049
2019-08-28 15:25:00,17.43,17.44,17.41,17.41,61213.82302527565,17.1935,17.2034,17.1738,17.1738,61213.823
2019-08-28 15:30:00,17.41,17.43,17.39,17.43,70773.61304544908,17.1738,17.1935,17.1541,17.1935,70773.613
2019-08-28 15:35:00,17.43,17.49,17.41,17.48,137773.70141962008,17.1935,17.2527,17.1738,17.2429,137773.7014
2019-08-28 15:40:00,17.48,17.5,17.47,17.48,87415.86175972722,17.2429,17.2626,17.233,17.2429,87415.8618
2019-08-28 15:45:00,17.48,17.49,17.46,17.47,102798.32705422322,17.2429,17.2527,17.2231,17.233,102798.3271
2019-08-28 15:50:00,17.47,17.47,17.43,17.45,163489.30355036384,17.233,17.233,17.1935,17.2133,163489.3036
2019-08-28 15:55:00,17.45,17.48,17.44,17.46,273758.9473022546,17.2133,17.2429,17.2034,17.2231,273758.9473
2019-08-29 09:30:00,17.68,17.69,17.58,17.65,85974.02871280893,17.4401,17.45,17.3415,17.4105,85974.0287
2019-08-29 09:35:00,17.65,17.65,17.58,17.61,17153.444067276454,17.4105,17.4105,17.3415,17.3711,17153.4441
2019-08-29 09:40:00,17.61,17.62,17.56,17.59,22070.24039696955,17.3711,17.381,17.3218,17.3514,22070.2404
2019-08-29 09:45:00,17.59,17.63,17.58,17.61,15082.447508975629,17.3514,17.3908,17.3415,17.3711,15082.4475
2019-08-29 09:50:00,17.61,17.63,17.6,17.63,21395.928578057257,17.3711,17.3908,17.3612,17.3908,21395.9286
2019-08-29 09:55:00,17.63,17.63,17.6,17.62,16652.44349339777,17.3908,17.3908,17.3612,17.381,16652.4435
2019-08-29 10:00:00,17.62,17.63,17.6,17.61,18381.18675268264,17.381,17.3908,17.3612,17.3711,18381.1868
2019-08-29 10:05:00,17.61,17.66,17.61,17.65,21012.8961625628,17.3711,17.4204,17.3711,17.4105,21012.8962
2019-08-29 10:10:00,17.66,17.66,17.61,17.63,12977.95381928175,17.4204,17.4204,17.3711,17.3908,12977.9538
2019-08-29 10:15:00,17.63,17.64,17.61,17.62,8817.027541457943,17.3908,17.4007,17.3711,17.381,8817.0275
2019-08-29 10:20:00,17.62,17.64,17.61,17.63,25903.477345948293,17.381,17.4007,17.3711,17.3908,25903.4773
2019-08-29 10:25:00,17.63,17.65,17.63,17.64,24433.9727557053,17.3908,17.4105,17.3908,17.4007,24433.9728
2019-08-29 10:30:00,17.64,17.65,17.63,17.65,14882.921117634409,17.4007,17.4105,17.3908,17.4105,14882.9211
2019-08-29 10:35:00,17.65,17.65,17.55,17.63,37934.77310412207,17.4105,17.4105,17.3119,17.3908,37934.7731
2019-08-29 10:40:00,17.64,17.67,17.63,17.65,18746.742403972024,17.4007,17.4303,17.3908,17.4105,18746.7424
2019-08-29 10:45:00,17.65,17.67,17.63,17.67,8918.975332654185,17.4105,17.4303,17.3908,17.4303,8918.9753
2019-08-29 10:50:00,17.67,17.68,17.65,17.67,21958.097826653684,17.4303,17.4401,17.4105,17.4303,21958.0978
2019-08-29 10:55:00,17.66,17.69,17.65,17.69,23752.37895170756,17.4204,17.45,17.4105,17.45,23752.379
2019-08-29 11:00:00,17.69,17.69,17.67,17.68,13988.693349141648,17.45,17.45,17.4303,17.4401,13988.6933
2019-08-29 11:05:00,17.68,17.69,17.67,17.69,13448.37005580156,17.4401,17.45,17.4303,17.45,13448.3701
2019-08-29 11:10:00,17.69,17.71,17.69,17.71,16323.297767535616,17.45,17.4697,17.45,17.4697,16323.2978
2019-08-29 11:15:00,17.71,17.71,17.7,17.71,14291.6239286962,17.4697,17.4697,17.4599,17.4697,14291.6239
2019-08-29 11:20:00,17.71,17.76,17.69,17.76,65026.67041601514,17.4697,17.5191,17.45,17.5191,65026.6704
2019-08-29 11:25:00,17.76,17.78,17.75,17.78,44651.6761469374,17.5191,17.5388,17.5092,17.5388,44651.6761
2019-08-29 11:30:00,17.78,17.82,17.77,17.82,37496.39760197823,17.5388,17.5782,17.5289,17.5782,37496.3976
2019-08-29 11:35:00,17.82,17.84,17.8,17.84,57700.993420056526,17.5782,17.598,17.5585,17.598,57700.9934
2019-08-29 11:40:00,17.84,17.85,17.82,17.83,46319.25073150452,17.598,17.6078,17.5782,17.5881,46319.2507
2019-08-29 11:45:00,17.83,17.83,17.82,17.83,34909.836499627825,17.5881,17.5881,17.5782,17.5881,34909.8365
2019-08-29 11:50:00,17.83,17.84,17.8,17.8,22157.6242179949,17.5881,17.598,17.5585,17.5585,22157.6242
2019-08-29 11:55:00,17.8,17.81,17.78,17.8,29677.002017226376,17.5585,17.5684,17.5388,17.5585,29677.002
2019-08-29 12:00:00,17.81,17.82,17.8,17.81,16993.240395396642,17.5684,17.5782,17.5585,17.5684,16993.2404
2019-08-29 12:05:00,17.81,17.82,17.8,17.82,24444.167534824926,17.5684,17.5782,17.5585,17.5782,24444.1675
2019-08-29 12:10:00,17.82,17.84,17.81,17.84,29662.43804705549,17.5782,17.598,17.5684,17.598,29662.438
2019-08-29 12:15:00,17.84,17.85,17.82,17.85,29736.714294927035,17.598,17.6078,17.5782,17.6078,29736.7143
2019-08-29 12:20:00,17.85,17.85,17.84,17.85,65438.83077185138,17.6078,17.6078,17.598,17.6078,65438.8308
2019-08-29 12:25:00,17.85,17.85,17.84,17.85,33479.65462884625,17.6078,17.6078,17.598,17.6078,33479.6546
2019-08-29 12:30:00,17.85,17.85,17.82,17.85,36823.54218008302,17.6078,17.6078,17.5782,17.6078,36823.5422
2019-08-29 12:35:00,17.85,17.85,17.83,17.85,64834.426009759365,17.6078,17.6078,17.5881,17.6078,64834.426
2019-08-29 12:40:00,17.85,17.85,17.84,17.85,31232.43403147763,17.6078,17.6078,17.598,17.6078,31232.434
2019-08-29 12:45:00,17.85,17.85,17.79,17.79,34340.38526594596,17.6078,17.6078,17.5486,17.5486,34340.3853
2019-08-29 12:50:00,17.79,17.8,17.79,17.8,13288.166383921747,17.5486,17.5585,17.5486,17.5585,13288.1664
2019-08-29 12:55:00,17.8,17.8,17.76,17.76,23962.10012216841,17.5585,17.5585,17.5191,17.5191,23962.1001
2019-08-29 13:00:00,17.76,17.81,17.76,17.8,11304.553646646276,17.5191,17.5684,17.5191,17.5585,11304.5536
2019-08-29 13:05:00,17.8,17.8,17.78,17.78,18101.55852540152,17.5585,17.5585,17.5388,17.5388,18101.5585
2019-08-29 13:10:00,17.78,17.8,17.78,17.8,15437.808381145387,17.5388,17.5585,17.5388,17.5585,15437.8084
2019-08-29 13:15:00,17.79,17.79,17.77,17.78,26094.265355186977,17.5486,17.5486,17.5289,17.5388,26094.2654
2019-08-29 13:20:00,17.78,17.8,17.78,17.78,16059.689907442473,17.5388,17.5585,17.5388,17.5388,16059.6899
2019-08-29 13:25:00,17.78,17.78,17.77,17.78,12827.944926521564,17.5388,17.5388,17.5289,17.5388,12827.9449
2019-08-29 13:30:00,17.78,17.79,17.76,17.76,19986.136265514924,17.5388,17.5486,17.5191,17.5191,19986.1363
2019-08-29 13:35:00,17.76,17.8,17.76,17.78,17941.3548535217,17.5191,17.5585,17.5191,17.5388,17941.3549
2019-08-29 13:40:00,17.79,17.79,17.76,17.77,18598.189908228927,17.5486,17.5486,17.5191,17.5289,18598.1899
2019-08-29 13:45:00,17.77,17.78,17.77,17.78,8346.611304938135,17.5289,17.5388,17.5289,17.5388,8346.6113
2019-08-29 13:50:00,17.78,17.8,17.77,17.79,15577.622494785952,17.5388,17.5585,17.5289,17.5486,15577.6225
2019-08-29 13:55:00,17.79,17.79,17.77,17.78,10673.933738246657,17.5486,17.5486,17.5289,17.5388,10673.9337
2019-08-29 14:00:00,17.78,17.79,17.77,17.79,12619.680153077812,17.5388,17.5486,17.5289,17.5486,12619.6802
2019-08-29 14:05:00,17.79,17.8,17.78,17.8,14802.819281694505,17.5486,17.5585,17.5388,17.5585,14802.8193
2019-08-29 14:10:00,17.8,17.8,17.79,17.8,17731.63368306086,17.5585,17.5585,17.5486,17.5585,17731.6337
2019-08-29 14:15:00,17.8,17.81,17.77,17.78,25977.75359381984,17.5585,17.5684,17.5289,17.5388,25977.7536
2019-08-29 14:20:00,17.78,17.8,17.76,17.79,14607.662081404553,17.5388,17.5585,17.5191,17.5486,14607.6621
2019-08-29 14:25:00,17.78,17.8,17.78,17.78,21710.51033374852,17.5388,17.5585,17.5388,17.5388,21710.5103
2019-08-29 14:30:00,17.78,17.8,17.78,17.78,16846.144296670635,17.5388,17.5585,17.5388,17.5388,16846.1443
2019-08-29 14:35:00,17.78,17.79,17.78,17.78,17645.706259052597,17.5388,17.5486,17.5388,17.5388,17645.7063
2019-08-29 14:40:00,17.78,17.79,17.76,17.76,28762.384690494368,17.5388,17.5486,17.5191,17.5191,28762.3847
2019-08-29 14:45:00,17.77,17.78,17.76,17.76,22239.182450951896,17.5289,17.5388,17.5191,17.5191,22239.1825
2019-08-29 14:50:00,17.76,17.77,17.75,17.76,16289.800636142563,17.5191,17.5289,17.5092,17.5191,16289.8006
2019-08-29 14:55:00,17.76,17.77,17.76,17.76,18276.32616745221,17.5191,17.5289,17.5191,17.5191,18276.3262
2019-08-29 15:00:00,17.76,17.76,17.74,17.75,23836.84997869873,17.5191,17.5191,17.4993,17.5092,23836.85
2019-08-29 15:05:00,17.75,17.76,17.72,17.76,17903.488531077383,17.5092,17.5191,17.4796,17.5191,17903.4885
2019-08-29 15:10:00,17.76,17.76,17.75,17.76,14157.635403123992,17.5191,17.5191,17.5092,17.5191,14157.6354
2019-08-29 15:15:00,17.76,17.76,17.74,17.76,22234.813259900628,17.5191,17.5191,17.4993,17.5191,22234.8133
2019-08-29 15:20:00,17.76,17.76,17.73,17.74,28597.811827563288,17.5191,17.5191,17.4895,17.4993,28597.8118
2019-08-29 15:25:00,17.74,17.74,17.72,17.74,26405.93431684406,17.4993,17.4993,17.4796,17.4993,26405.9343
2019-08-29 15:30:00,17.74,17.76,17.74,17.76,29286.687616646475,17.4993,17.5191,17.4993,17.5191,29286.6876
2019-08-29 15:35:00,17.76,17.77,17.75,17.77,31794.603280074058,17.5191,17.5289,17.5092,17.5289,31794.6033
2019-08-29 15:40:00,17.77,17.77,17.72,17.72,45212.38899851674,17.5289,17.5289,17.4796,17.4796,45212.389
2019-08-29 15:45:00,17.72,17.76,17.72,17.76,64547.5157973928,17.4796,17.5191,17.4796,17.5191,64547.5158
2019-08-29 15:50:00,17.76,17.77,17.73,17.74,145054.2301080489,17.5191,17.5289,17.4895,17.4993,145054.2301
2019-08-29 15:55:00,17.74,17.74,17.71,17.72,261161.1131044332,17.4993,17.4993,17.4697,17.4796,261161.1131
2019-08-30 09:30:00,17.85,17.89,17.81,17.85,89843.6755872149,17.6078,17.6473,17.5684,17.6078,89843.6756
2019-08-30 09:35:00,17.85,17.89,17.85,17.89,69988.615053238,17.6078,17.6473,17.6078,17.6473,69988.6151
2019-08-30 09:40:00,17.89,17.89,17.87,17.88,67007.37035925644,17.6473,17.6473,17.6276,17.6374,67007.3704
2019-08-30 09:45:00,17.87,17.89,17.87,17.88,41221.86117169237,17.6276,17.6473,17.6276,17.6374,41221.8612
2019-08-30 09:50:00,17.88,17.89,17.84,17.87,37401.73179586743,17.6374,17.6473,17.598,17.6276,37401.7318
2019-08-30 09:55:00,17.87,17.87,17.8,17.82,19335.126798876056,17.6276,17.6276,17.5585,17.5782,19335.1268
2019-08-30 10:00:00,17.82,17.86,17.82,17.85,26287.96615845984,17.5782,17.6177,17.5782,17.6078,26287.9662
2019-08-30 10:05:00,17.84,17.89,17.84,17.89,19989.0490595491,17.598,17.6473,17.598,17.6473,19989.0491
2019-08-30 10:10:00,17.89,17.89,17.86,17.86,50146.66209241491,17.6473,17.6473,17.6177,17.6177,50146.6621
2019-08-30 10:15:00,17.85,17.87,17.85,17.87,18070.97418804264,17.6078,17.6276,17.6078,17.6276,18070.9742
2019-08-30 10:20:00,17.87,17.89,17.85,17.88,36127.38440591439,17.6276,17.6473,17.6078,17.6374,36127.3844
2019-08-30 10:25:00,17.88,17.89,17.88,17.89,24554.853708123705,17.6374,17.6473,17.6374,17.6473,24554.8537
2019-08-30 10:30:00,17.88,17.91,17.88,17.89,105132.9314726172,17.6374,17.667,17.6374,17.6473,105132.9315
2019-08-30 10:35:00,17.89,17.89,17.87,17.89,71490.16037785696,17.6473,17.6473,17.6276,17.6473,71490.1604
2019-08-30 10:40:00,17.89,17.89,17.84,17.84,52613.798639364,17.6473,17.6473,17.598,17.598,52613.7986
2019-08-30 10:45:00,17.83,17.84,17.78,17.8,36541.00115876772,17.5881,17.598,17.5388,17.5585,36541.0012
2019-08-30 10:50:00,17.8,17.8,17.77,17.78,15330.03500188079,17.5585,17.5585,17.5289,17.5388,15330.035
2019-08-30 10:55:00,17.78,17.78,17.74,17.75,11093.376079168342,17.5388,17.5388,17.4993,17.5092,11093.3761
2019-08-30 11:00:00,17.74,17.75,17.72,17.72,22721.249863608416,17.4993,17.5092,17.4796,17.4796,22721.2499
2019-08-30 11:05:00,17.73,17.74,17.71,17.72,9789.90074887352,17.4895,17.4993,17.4697,17.4796,9789.9007
2019-08-30 11:10:00,17.72,17.73,17.67,17.68,34440.87666012511,17.4796,17.4895,17.4303,17.4401,34440.8767
2019-08-30 11:15:00,17.68,17.69,17.64,17.68,28259.9277195986,17.4401,17.45,17.4007,17.4401,28259.9277
2019-08-30 11:20:00,17.68,17.71,17.68,17.69,16975.76363119157,17.4401,17.4697,17.4401,17.45,16975.7636
2019-08-30 11:25:00,17.69,17.71,17.68,17.71,25804.442348786222,17.45,17.4697,17.4401,17.4697,25804.4423
2019-08-30 11:30:00,17.71,17.74,17.71,17.73,20286.154051035297,17.4697,17.4993,17.4697,17.4895,20286.1541
2019-08-30 11:35:00,17.73,17.73,17.69,17.69,12322.575161591618,17.4895,17.4895,17.45,17.45,12322.5752
2019-08-30 11:40:00,17.69,17.71,17.69,17.7,18103.014922418603,17.45,17.4697,17.45,17.4599,18103.0149
2019-08-30 11:45:00,17.71,17.72,17.7,17.71,11001.623067091725,17.4697,17.4796,17.4599,17.4697,11001.6231
2019-08-30 11:50:00,17.71,17.71,17.69,17.69,25371.89243471074,17.4697,17.4697,17.45,17.45,25371.8924
2019-08-30 11:55:00,17.69,17.69,17.67,17.67,20778.41624281144,17.45,17.45,17.4303,17.4303,20778.4162
2019-08-30 12:00:00,17.67,17.69,17.67,17.68,14274.147164491127,17.4303,17.45,17.4303,17.4401,14274.1472
2019-08-30 12:05:00,17.68,17.69,17.66,17.66,21417.7745333136,17.4401,17.45,17.4204,17.4204,21417.7745
2019-08-30 12:10:00,17.67,17.71,17.66,17.7,27490.950094575503,17.4303,17.4697,17.4204,17.4599,27490.9501
2019-08-30 12:15:00,17.7,17.73,17.69,17.72,12603.65978588983,17.4599,17.4895,17.45,17.4796,12603.6598
2019-08-30 12:20:00,17.73,17.74,17.71,17.71,15708.69822632398,17.4895,17.4993,17.4697,17.4697,15708.6982
2019-08-30 12:25:00,17.72,17.73,17.71,17.71,12281.79604511312,17.4796,17.4895,17.4697,17.4697,12281.796
2019-08-30 12:30:00,17.7,17.71,17.69,17.7,24100.45783879188,17.4599,17.4697,17.45,17.4599,24100.4578
2019-08-30 12:35:00,17.7,17.73,17.7,17.72,14693.589505412814,17.4599,17.4895,17.4599,17.4796,14693.5895
2019-08-30 12:40:00,17.73,17.76,17.71,17.76,24043.6583551254,17.4895,17.5191,17.4697,17.5191,24043.6584
2019-08-30 12:45:00,17.76,17.77,17.75,17.76,20441.98853186384,17.5191,17.5289,17.5092,17.5191,20441.9885
2019-08-30 12:50:00,17.76,17.78,17.74,17.78,17501.522954360767,17.5191,17.5388,17.4993,17.5388,17501.523
2019-08-30 12:55:00,17.78,17.78,17.74,17.74,8642.25989940724,17.5388,17.5388,17.4993,17.4993,8642.2599
2019-08-30 13:00:00,17.74,17.75,17.71,17.72,8112.131385186775,17.4993,17.5092,17.4697,17.4796,8112.1314
2019-08-30 13:05:00,17.72,17.72,17.7,17.71,9759.316411514646,17.4796,17.4796,17.4599,17.4697,9759.3164
2019-08-30 13:10:00,17.71,17.71,17.68,17.68,17792.802357778604,17.4697,17.4697,17.4401,17.4401,17792.8024
2019-08-30 13:15:00,17.69,17.71,17.68,17.71,22847.956404095177,17.45,17.4697,17.4401,17.4697,22847.9564
2019-08-30 13:20:00,17.71,17.72,17.69,17.7,32581.05766930222,17.4697,17.4796,17.45,17.4599,32581.0577
2019-08-30 13:25:00,17.7,17.71,17.69,17.71,25211.688762830927,17.4599,17.4697,17.45,17.4697,25211.6888
2019-08-30 13:30:00,17.71,17.71,17.68,17.68,25153.43288214736,17.4697,17.4697,17.4401,17.4401,25153.4329
2019-08-30 13:35:00,17.69,17.69,17.66,17.68,37244.4409180218,17.45,17.45,17.4204,17.4401,37244.4409
2019-08-30 13:40:00,17.68,17.71,17.68,17.7,19371.536724303285,17.4401,17.4697,17.4401,17.4599,19371.5367
2019-08-30 13:45:00,17.7,17.73,17.69,17.73,28409.936612358782,17.4599,17.4895,17.45,17.4895,28409.9366
2019-08-30 13:50:00,17.74,17.75,17.73,17.74,31615.466446972085,17.4993,17.5092,17.4895,17.4993,31615.4664
2019-08-30 13:55:00,17.73,17.76,17.72,17.74,95913.93835444264,17.4895,17.5191,17.4796,17.4993,95913.9384
2019-08-30 14:00:00,17.75,17.75,17.74,17.74,13014.36374470898,17.5092,17.5092,17.4993,17.4993,13014.3637
2019-08-30 14:05:00,17.74,17.75,17.73,17.75,18759.849977125825,17.4993,17.5092,17.4895,17.5092,18759.85
2019-08-30 14:10:00,17.76,17.76,17.74,17.75,8853.437466885172,17.5191,17.5191,17.4993,17.5092,8853.4375
2019-08-30 14:15:00,17.74,17.77,17.74,17.76,14594.55450825075,17.4993,17.5289,17.4993,17.5191,14594.5545
2019-08-30 14:20:00,17.76,17.76,17.74,17.75,10100.113313513515,17.5191,17.5191,17.4993,17.5092,10100.1133
2019-08-30 14:25:00,17.75,17.76,17.74,17.75,23906.75703551901,17.5092,17.5191,17.4993,17.5092,23906.757
2019-08-30 14:30:00,17.74,17.77,17.74,17.74,36826.4549741172,17.4993,17.5289,17.4993,17.4993,36826.455
2019-08-30 14:35:00,17.74,17.74,17.72,17.73,27687.563691882548,17.4993,17.4993,17.4796,17.4895,27687.5637
2019-08-30 14:40:00,17.73,17.74,17.71,17.74,28222.06139715428,17.4895,17.4993,17.4697,17.4993,28222.0614
2019-08-30 14:45:00,17.74,17.74,17.71,17.71,14137.245844884745,17.4993,17.4993,17.4697,17.4697,14137.2458
2019-08-30 14:50:00,17.72,17.72,17.7,17.71,13650.809241176956,17.4796,17.4796,17.4599,17.4697,13650.8092
2019-08-30 14:55:00,17.72,17.74,17.72,17.72,19651.16495158441,17.4796,17.4993,17.4796,17.4796,19651.165
2019-08-30 15:00:00,17.73,17.75,17.71,17.73,34590.885552885295,17.4895,17.5092,17.4697,17.4895,34590.8856
2019-08-30 15:05:00,17.73,17.73,17.72,17.73,12546.860302223353,17.4895,17.4895,17.4796,17.4895,12546.8603
2019-08-30 15:10:00,17.73,17.73,17.71,17.71,24576.69966338004,17.4895,17.4895,17.4697,17.4697,24576.6997
2019-08-30 15:15:00,17.71,17.72,17.69,17.69,15892.204250477216,17.4697,17.4796,17.45,17.45,15892.2043
2019-08-30 15:20:00,17.7,17.71,17.69,17.69,39826.63282932093,17.4599,17.4697,17.45,17.45,39826.6328
2019-08-30 15:25:00,17.69,17.74,17.69,17.74,25613.654339547546,17.45,17.4993,17.45,17.4993,25613.6543
2019-08-30 15:30:00,17.74,17.76,17.73,17.73,45557.55509156688,17.4993,17.5191,17.4895,17.4895,45557.5551
2019-08-30 15:35:00,17.74,17.74,17.7,17.71,48334.90420315596,17.4993,17.4993,17.4599,17.4697,48334.9042
2019-08-30 15:40:00,17.71,17.72,17.69,17.71,53739.593533573934,17.4697,17.4796,17.45,17.4697,53739.5935
2019-08-30 15:45:00,17.71,17.72,17.7,17.71,39964.9905459444,17.4697,17.4796,17.4599,17.4697,39964.9905
2019-08-30 15:50:00,17.71,17.73,17.68,17.69,119605.14863143244,17.4697,17.4895,17.4401,17.45,119605.1486
2019-08-30 15:55:00,17.7,17.76,17.69,17.74,381239.5907664196,17.4599,17.5191,17.45,17.4993,381239.5908
2019-09-03 09:30:00,17.65,17.67,17.52,17.58,88195.03416386993,17.4105,17.4303,17.2823,17.3415,88195.0342
2019-09-03 09:35:00,17.59,17.62,17.57,17.61,32793.69163379724,17.3514,17.381,17.3316,17.3711,32793.6916
2019-09-03 09:40:00,17.61,17.62,17.57,17.62,41814.61475764767,17.3711,17.381,17.3316,17.381,41814.6148
2019-09-03 09:45:00,17.62,17.65,17.59,17.63,34424.85629293713,17.381,17.4105,17.3514,17.3908,34424.8563
2019-09-03 09:50:00,17.63,17.69,17.63,17.67,27859.41853989907,17.3908,17.45,17.3908,17.4303,27859.4185
2019-09-03 09:55:00,17.67,17.68,17.66,17.68,19109.38526122723,17.4303,17.4401,17.4204,17.4401,19109.3853
2019-09-03 10:00:00,17.67,17.68,17.56,17.6,159508.9705026591,17.4303,17.4401,17.3218,17.3612,159508.9705
2019-09-03 10:05:00,17.6,17.63,17.56,17.58,96014.42974862178,17.3612,17.3908,17.3218,17.3415,96014.4297
2019-09-03 10:10:00,17.58,17.62,17.55,17.58,44334.181597211966,17.3415,17.381,17.3119,17.3415,44334.1816
2019-09-03 10:15:00,17.57,17.63,17.57,17.61,43483.64573923188,17.3316,17.3908,17.3316,17.3711,43483.6457
2019-09-03 10:20:00,17.61,17.63,17.58,17.59,41197.102422401855,17.3711,17.3908,17.3415,17.3514,41197.1024
2019-09-03 10:25:00,17.59,17.67,17.55,17.67,28134.67757612893,17.3514,17.4303,17.3119,17.4303,28134.6776
2019-09-03 10:30:00,17.67,17.67,17.61,17.64,56397.5180897617,17.4303,17.4303,17.3711,17.4007,56397.5181
2019-09-03 10:35:00,17.64,17.65,17.62,17.63,27122.481649251946,17.4007,17.4105,17.381,17.3908,27122.4816
2019-09-03 10:40:00,17.64,17.71,17.64,17.67,46370.224627102645,17.4007,17.4697,17.4007,17.4303,46370.2246
2019-09-03 10:45:00,17.67,17.69,17.65,17.69,25801.529554752047,17.4303,17.45,17.4105,17.45,25801.5296
2019-09-03 10:50:00,17.69,17.71,17.68,17.71,17383.554795976543,17.45,17.4697,17.4401,17.4697,17383.5548
2019-09-03 10:55:00,17.71,17.74,17.7,17.74,42576.31039758532,17.4697,17.4993,17.4599,17.4993,42576.3104
2019-09-03 11:00:00,17.74,17.74,17.68,17.68,33520.43374532474,17.4993,17.4993,17.4401,17.4401,33520.4337
2019-09-03 11:05:00,17.68,17.71,17.67,17.67,23207.686467316205,17.4401,17.4697,17.4303,17.4303,23207.6865
2019-09-03 11:10:00,17.67,17.67,17.63,17.64,13452.739246852829,17.4303,17.4303,17.3908,17.4007,13452.7392
2019-09-03 11:15:00,17.63,17.67,17.63,17.65,36463.81211686199,17.3908,17.4303,17.3908,17.4105,36463.8121
2019-09-03 11:20:00,17.66,17.67,17.66,17.67,11757.493118961012,17.4204,17.4303,17.4204,17.4303,11757.4931
2019-09-03 11:25:00,17.67,17.69,17.65,17.69,16987.414807328285,17.4303,17.45,17.4105,17.45,16987.4148
2019-09-03 11:30:00,17.69,17.75,17.69,17.74,46169.24183874434,17.45,17.5092,17.45,17.4993,46169.2418
2019-09-03 11:35:00,17.74,17.75,17.72,17.73,13416.329321425595,17.4993,17.5092,17.4796,17.4895,13416.3293
2019-09-03 11:40:00,17.72,17.73,17.71,17.71,15443.633969213746,17.4796,17.4895,17.4697,17.4697,15443.634
2019-09-03 11:45:00,17.72,17.76,17.71,17.75,34972.46157136266,17.4796,17.5191,17.4697,17.5092,34972.4616
2019-09-03 11:50:00,17.75,17.77,17.72,17.76,30185.284576190505,17.5092,17.5289,17.4796,17.5191,30185.2846
2019-09-03 11:55:00,17.76,17.76,17.72,17.73,15340.229781000417,17.5191,17.5191,17.4796,17.4895,15340.2298
2019-09-03 12:00:00,17.73,17.74,17.73,17.74,8401.954391587524,17.4895,17.4993,17.4895,17.4993,8401.9544
2019-09-03 12:05:00,17.74,17.75,17.74,17.74,12083.72605078899,17.4993,17.5092,17.4993,17.4993,12083.7261
2019-09-03 12:10:00,17.74,17.75,17.74,17.75,10771.512338391633,17.4993,17.5092,17.4993,17.5092,10771.5123
2019-09-03 12:15:00,17.75,17.75,17.72,17.74,11707.97562037998,17.5092,17.5092,17.4796,17.4993,11707.9756
2019-09-03 12:20:00,17.74,17.75,17.71,17.72,24857.784287678256,17.4993,17.5092,17.4697,17.4796,24857.7843
2019-09-03 12:25:00,17.72,17.75,17.72,17.75,12458.020084180913,17.4796,17.5092,17.4796,17.5092,12458.0201
2019-09-03 12:30:00,17.74,17.74,17.71,17.71,13346.422264605317,17.4993,17.4993,17.4697,17.4697,13346.4223
2019-09-03 12:35:00,17.71,17.74,17.71,17.74,11333.68158698806,17.4697,17.4993,17.4697,17.4993,11333.6816
2019-09-03 12:40:00,17.74,17.74,17.73,17.74,8757.315263757286,17.4993,17.4993,17.4895,17.4993,8757.3153
2019-09-03 12:45:00,17.74,17.75,17.72,17.73,18101.55852540152,17.4993,17.5092,17.4796,17.4895,18101.5585
2019-09-03 12:50:00,17.73,17.73,17.7,17.71,33127.20655071066,17.4895,17.4895,17.4599,17.4697,33127.2066
2019-09-03 12:55:00,17.71,17.74,17.7,17.73,25454.907064684823,17.4697,17.4993,17.4599,17.4895,25454.9071
2019-09-03 13:00:00,17.73,17.74,17.71,17.71,21353.69306456167,17.4895,17.4993,17.4697,17.4697,21353.6931
2019-09-03 13:05:00,17.71,17.72,17.7,17.71,16218.437182305192,17.4697,17.4796,17.4599,17.4697,16218.4372
2019-09-03 13:10:00,17.71,17.72,17.71,17.72,12549.77309625753,17.4697,17.4796,17.4697,17.4796,12549.7731
2019-09-03 13:15:00,17.72,17.73,17.71,17.71,16514.0857767743,17.4796,17.4895,17.4697,17.4697,16514.0858
2019-09-03 13:20:00,17.71,17.72,17.69,17.71,22167.81899711453,17.4697,17.4796,17.45,17.4697,22167.819
2019-09-03 13:25:00,17.71,17.72,17.71,17.71,15723.26219649487,17.4697,17.4796,17.4697,17.4697,15723.2622
2019-09-03 13:30:00,17.71,17.72,17.7,17.71,22293.0691405842,17.4697,17.4796,17.4599,17.4697,22293.0691
2019-09-03 13:35:00,17.71,17.71,17.69,17.71,14697.958696464082,17.4697,17.4697,17.45,17.4697,14697.9587
2019-09-03 13:40:00,17.71,17.71,17.69,17.7,20481.311251325245,17.4697,17.4697,17.45,17.4599,20481.3113
2019-09-03 13:45:00,17.7,17.72,17.69,17.72,15487.325879726422,17.4599,17.4796,17.45,17.4796,15487.3259
2019-09-03 13:50:00,17.72,17.72,17.69,17.69,26306.899319682,17.4796,17.4796,17.45,17.45,26306.8993
2019-09-03 13:55:00,17.69,17.72,17.69,17.71,12227.90935548082,17.45,17.4796,17.45,17.4697,12227.9094
2019-09-03 14:00:00,17.71,17.74,17.71,17.74,15351.880957137128,17.4697,17.4993,17.4697,17.4993,15351.881
2019-09-03 14:05:00,17.74,17.74,17.71,17.71,20270.133683847314,17.4993,17.4993,17.4697,17.4697,20270.1337
2019-09-03 14:10:00,17.72,17.74,17.71,17.71,15940.26535204116,17.4796,17.4993,17.4697,17.4697,15940.2654
2019-09-03 14:15:00,17.71,17.72,17.7,17.71,12552.685890291708,17.4697,17.4796,17.4599,17.4697,12552.6859
2019-09-03 14:20:00,17.71,17.74,17.71,17.71,16611.664376919274,17.4697,17.4993,17.4697,17.4697,16611.6644
2019-09-03 14:25:00,17.71,17.73,17.71,17.73,15755.302930870832,17.4697,17.4895,17.4697,17.4895,15755.3029
2019-09-03 14:30:00,17.72,17.73,17.71,17.72,25536.46529764182,17.4796,17.4895,17.4697,17.4796,25536.4653
2019-09-03 14:35:00,17.71,17.74,17.71,17.74,17382.098398959453,17.4697,17.4993,17.4697,17.4993,17382.0984
2019-09-03 14:40:00,17.74,17.74,17.72,17.74,28851.22490853681,17.4993,17.4993,17.4796,17.4993,28851.2249
2019-09-03 14:45:00,17.74,17.77,17.74,17.77,33744.71888595648,17.4993,17.5289,17.4993,17.5289,33744.7189
2019-09-03 14:50:00,17.77,17.78,17.76,17.78,36366.23351671702,17.5289,17.5388,17.5191,17.5388,36366.2335
2019-09-03 14:55:00,17.78,17.79,17.77,17.79,25278.683025617032,17.5388,17.5486,17.5289,17.5486,25278.683
2019-09-03 15:00:00,17.79,17.8,17.76,17.79,42804.96472926832,17.5486,17.5585,17.5191,17.5486,42804.9647
2019-09-03 15:05:00,17.79,17.79,17.78,17.79,20197.31383299285,17.5486,17.5486,17.5388,17.5486,20197.3138
2019-09-03 15:10:00,17.79,17.82,17.78,17.82,54801.30695903196,17.5486,17.5782,17.5388,17.5782,54801.307
2019-09-03 15:15:00,17.82,17.84,17.8,17.82,46339.64028974377,17.5782,17.598,17.5585,17.5782,46339.6403
2019-09-03 15:20:00,17.82,17.83,17.82,17.82,26429.23666911749,17.5782,17.5881,17.5782,17.5782,26429.2367
2019-09-03 15:25:00,17.82,17.83,17.8,17.82,46715.39072015278,17.5782,17.5881,17.5585,17.5782,46715.3907
2019-09-03 15:30:00,17.82,17.85,17.82,17.84,47411.54849432142,17.5782,17.6078,17.5782,17.598,47411.5485
2019-09-03 15:35:00,17.84,17.84,17.82,17.82,57631.086363236245,17.598,17.598,17.5782,17.5782,57631.0864
2019-09-03 15:40:00,17.83,17.83,17.8,17.82,62045.42572203357,17.5881,17.5881,17.5585,17.5782,62045.4257
2019-09-03 15:45:00,17.82,17.83,17.81,17.82,60859.91855012297,17.5782,17.5881,17.5684,17.5782,60859.9186
2019-09-03 15:50:00,17.82,17.85,17.81,17.85,117168.59642184225,17.5782,17.6078,17.5684,17.6078,117168.5964
2019-09-03 15:55:00,17.85,17.85,17.81,17.85,273005.9900444195,17.6078,17.6078,17.5684,17.6078,273005.99
2019-09-04 09:30:00,17.91,17.95,17.87,17.91,216907.03334316108,17.667,17.7065,17.6276,17.667,216907.0333
2019-09-04 09:35:00,17.91,17.93,17.87,17.89,55487.26995408096,17.667,17.6867,17.6276,17.6473,55487.27
2019-09-04 09:40:00,17.89,17.92,17.86,17.87,51374.404777821095,17.6473,17.6769,17.6177,17.6276,51374.4048
2019-09-04 09:45:00,17.87,17.89,17.85,17.85,29703.217163533984,17.6276,17.6473,17.6078,17.6078,29703.2172
2019-09-04 09:50:00,17.84,17.87,17.82,17.85,24597.08922161929,17.598,17.6276,17.5782,17.6078,24597.0892
2019-09-04 09:55:00,17.85,17.87,17.85,17.85,25377.718022779096,17.6078,17.6276,17.6078,17.6078,25377.718
2019-09-04 10:00:00,17.85,17.87,17.82,17.82,20829.39013840956,17.6078,17.6276,17.5782,17.5782,20829.3901
2019-09-04 10:05:00,17.83,17.85,17.81,17.82,21065.32645517801,17.5881,17.6078,17.5684,17.5782,21065.3265
2019-09-04 10:10:00,17.82,17.83,17.78,17.78,19230.266213645635,17.5782,17.5881,17.5388,17.5388,19230.2662
2019-09-04 10:15:00,17.78,17.8,17.76,17.78,10576.35513810168,17.5388,17.5585,17.5191,17.5388,10576.3551
2019-09-04 10:20:00,17.78,17.8,17.77,17.78,26751.1004098942,17.5388,17.5585,17.5289,17.5388,26751.1004
2019-09-04 10:25:00,17.78,17.82,17.77,17.79,15791.712856298062,17.5388,17.5782,17.5289,17.5486,15791.7129
2019-09-04 10:30:00,17.79,17.82,17.79,17.82,7233.923983881995,17.5486,17.5782,17.5486,17.5782,7233.924
2019-09-04 10:35:00,17.82,17.82,17.79,17.79,14077.533567184088,17.5782,17.5782,17.5486,17.5486,14077.5336
2019-09-04 10:40:00,17.79,17.82,17.79,17.81,17419.964721403772,17.5486,17.5782,17.5486,17.5684,17419.9647
2019-09-04 10:45:00,17.82,17.84,17.8,17.84,18959.376368467045,17.5782,17.598,17.5585,17.598,18959.3764
2019-09-04 10:50:00,17.84,17.85,17.82,17.82,28449.25933182019,17.598,17.6078,17.5782,17.5782,28449.2593
2019-09-04 10:55:00,17.82,17.85,17.82,17.85,17918.052501248276,17.5782,17.6078,17.5782,17.6078,17918.0525
2019-09-04 11:00:00,17.85,17.85,17.82,17.82,13299.817560058462,17.6078,17.6078,17.5782,17.5782,13299.8176
2019-09-04 11:05:00,17.82,17.85,17.82,17.85,20864.343666819703,17.5782,17.6078,17.5782,17.6078,20864.3437
2019-09-04 11:10:00,17.85,17.86,17.83,17.84,21787.699375654247,17.6078,17.6177,17.5881,17.598,21787.6994
2019-09-04 11:15:00,17.84,17.86,17.83,17.85,13829.946074278929,17.598,17.6177,17.5881,17.6078,13829.9461
2019-09-04 11:20:00,17.85,17.86,17.83,17.85,29815.35973384985,17.6078,17.6177,17.5881,17.6078,29815.3597
2019-09-04 11:25:00,17.85,17.86,17.83,17.86,10219.53786891483,17.6078,17.6177,17.5881,17.6177,10219.5379
2019-09-04 11:30:00,17.85,17.86,17.85,17.86,14480.955540917794,17.6078,17.6177,17.6078,17.6177,14480.9555
2019-09-04 11:35:00,17.86,17.87,17.85,17.85,14928.069425164174,17.6177,17.6276,17.6078,17.6078,14928.0694
2019-09-04 11:40:00,17.85,17.87,17.85,17.85,11008.90505217717,17.6078,17.6276,17.6078,17.6078,11008.9051
2019-09-04 11:45:00,17.85,17.86,17.83,17.85,15864.53270715252,17.6078,17.6177,17.5881,17.6078,15864.5327
2019-09-04 11:50:00,17.86,17.86,17.82,17.84,8285.442630220388,17.6177,17.6177,17.5782,17.598,8285.4426
2019-09-04 11:55:00,17.84,17.85,17.82,17.84,10216.625074880652,17.598,17.6078,17.5782,17.598,10216.6251
2019-09-04 12:00:00,17.85,17.85,17.82,17.83,8768.966439893999,17.6078,17.6078,17.5782,17.5881,8768.9664
2019-09-04 12:05:00,17.83,17.85,17.83,17.85,44657.50173500576,17.5881,17.6078,17.5881,17.6078,44657.5017
2019-09-04 12:10:00,17.85,17.87,17.85,17.87,22371.714579507014,17.6078,17.6276,17.6078,17.6276,22371.7146
2019-09-04 12:15:00,17.87,17.87,17.86,17.87,16377.184457167916,17.6276,17.6276,17.6177,17.6276,16377.1845
2019-09-04 12:20:00,17.87,17.87,17.85,17.86,13209.520944998932,17.6276,17.6276,17.6078,17.6177,13209.5209
2019-09-04 12:25:00,17.85,17.86,17.84,17.84,17498.61016032659,17.6078,17.6177,17.598,17.598,17498.6102
2019-09-04 12:30:00,17.85,17.87,17.84,17.86,11608.940623217915,17.6078,17.6276,17.598,17.6177,11608.9406
2019-09-04 12:35:00,17.87,17.87,17.83,17.85,15750.933739819564,17.6276,17.6276,17.5881,17.6078,15750.9337
2019-09-04 12:40:00,17.86,17.87,17.85,17.86,22689.20912923245,17.6177,17.6276,17.6078,17.6177,22689.2091
2019-09-04 12:45:00,17.86,17.86,17.85,17.85,30949.893010162326,17.6177,17.6177,17.6078,17.6078,30949.893
2019-09-04 12:50:00,17.85,17.86,17.85,17.85,9944.278832684971,17.6078,17.6177,17.6078,17.6078,9944.2788
2019-09-04 12:55:00,17.86,17.86,17.85,17.85,20373.53787206065,17.6177,17.6177,17.6078,17.6078,20373.5379
2019-09-04 13:00:00,17.85,17.85,17.82,17.82,8132.520943426024,17.6078,17.6078,17.5782,17.5782,8132.5209
2019-09-04 13:05:00,17.82,17.84,17.82,17.84,7238.293174933263,17.5782,17.598,17.5782,17.598,7238.2932
2019-09-04 13:10:00,17.83,17.84,17.83,17.84,3932.271946140807,17.5881,17.598,17.5881,17.598,3932.2719
2019-09-04 13:15:00,17.83,17.84,17.82,17.84,10767.143147340365,17.5881,17.598,17.5782,17.598,10767.1431
2019-09-04 13:20:00,17.83,17.85,17.83,17.84,7794.636835461332,17.5881,17.6078,17.5881,17.598,7794.6368
2019-09-04 13:25:00,17.84,17.85,17.83,17.85,11077.35571198036,17.598,17.6078,17.5881,17.6078,11077.3557
2019-09-04 13:30:00,17.84,17.85,17.83,17.84,6328.045039252521,17.598,17.6078,17.5881,17.598,6328.045
2019-09-04 13:35:00,17.83,17.85,17.83,17.83,11359.896733295664,17.5881,17.6078,17.5881,17.5881,11359.8967
2019-09-04 13:40:00,17.84,17.84,17.83,17.84,27958.453537061137,17.598,17.598,17.5881,17.598,27958.4535
2019-09-04 13:45:00,17.83,17.85,17.82,17.82,28450.71572883728,17.5881,17.6078,17.5782,17.5782,28450.7157
2019-09-04 13:50:00,17.82,17.83,17.82,17.82,10911.326452032194,17.5782,17.5881,17.5782,17.5782,10911.3265
2019-09-04 13:55:00,17.82,17.85,17.82,17.85,19777.871492071168,17.5782,17.6078,17.5782,17.6078,19777.8715
2019-09-04 14:00:00,17.85,17.85,17.84,17.85,14619.313257541266,17.6078,17.6078,17.598,17.6078,14619.3133
2019-09-04 14:05:00,17.85,17.85,17.84,17.85,5679.948366647832,17.6078,17.6078,17.598,17.6078,5679.9484
2019-09-04 14:10:00,17.85,17.85,17.82,17.83,72227.09726850409,17.6078,17.6078,17.5782,17.5881,72227.0973
2019-09-04 14:15:00,17.83,17.85,17.83,17.84,14933.89501323253,17.5881,17.6078,17.5881,17.598,14933.895
2019-09-04 14:20:00,17.85,17.85,17.83,17.83,18111.75330452114,17.6078,17.6078,17.5881,17.5881,18111.7533
2019-09-04 14:25:00,17.84,17.84,17.83,17.83,9971.950376009669,17.598,17.598,17.5881,17.5881,9971.9504
2019-09-04 14:30:00,17.83,17.84,17.82,17.83,27831.746996574377,17.5881,17.598,17.5782,17.5881,27831.747
2019-09-04 14:35:00,17.84,17.84,17.82,17.82,11983.234656609837,17.598,17.598,17.5782,17.5782,11983.2347
2019-09-04 14:40:00,17.82,17.83,17.82,17.82,5534.308664938913,17.5782,17.5881,17.5782,17.5782,5534.3087
2019-09-04 14:45:00,17.82,17.85,17.82,17.85,36845.38813533936,17.5782,17.6078,17.5782,17.6078,36845.3881
2019-09-04 14:50:00,17.84,17.85,17.83,17.85,12233.734943549176,17.598,17.6078,17.5881,17.6078,12233.7349
2019-09-04 14:55:00,17.84,17.85,17.83,17.83,12969.215437179217,17.598,17.6078,17.5881,17.5881,12969.2154
2019-09-04 15:00:00,17.84,17.85,17.83,17.85,27987.58147740292,17.598,17.6078,17.5881,17.6078,27987.5815
2019-09-04 15:05:00,17.85,17.85,17.83,17.84,19817.194211532576,17.6078,17.6078,17.5881,17.598,19817.1942
2019-09-04 15:10:00,17.84,17.85,17.82,17.85,47631.46444390188,17.598,17.6078,17.5782,17.6078,47631.4644
2019-09-04 15:15:00,17.85,17.85,17.83,17.84,39727.59783215886,17.6078,17.6078,17.5881,17.598,39727.5978
2019-09-04 15:20:00,17.84,17.84,17.82,17.82,30354.22663017285,17.598,17.598,17.5782,17.5782,30354.2266
2019-09-04 15:25:00,17.82,17.83,17.82,17.82,26439.431448237112,17.5782,17.5881,17.5782,17.5782,26439.4314
2019-09-04 15:30:00,17.82,17.84,17.82,17.82,48687.35228129155,17.5782,17.598,17.5782,17.5782,48687.3523
2019-09-04 15:35:00,17.82,17.83,17.82,17.82,61455.58493011245,17.5782,17.5881,17.5782,17.5782,61455.5849
2019-09-04 15:40:00,17.83,17.83,17.82,17.82,53475.98567348079,17.5881,17.5881,17.5782,17.5782,53475.9857
2019-09-04 15:45:00,17.82,17.84,17.82,17.84,55028.50489369787,17.5782,17.598,17.5782,17.598,55028.5049
2019-09-04 15:50:00,17.83,17.85,17.82,17.84,111739.14834213376,17.5881,17.6078,17.5782,17.598,111739.1483
2019-09-04 15:55:00,17.83,17.84,17.82,17.84,155359.695400972,17.5881,17.598,17.5782,17.598,155359.6954
2019-09-05 09:30:00,17.9,17.99,17.9,17.93,175109.89534971848,17.6572,17.7459,17.6572,17.6867,175109.8953
2019-09-05 09:35:00,17.93,17.93,17.86,17.86,59852.09181429726,17.6867,17.6867,17.6177,17.6177,59852.0918
2019-09-05 09:40:00,17.87,17.91,17.86,17.91,122788.83251078942,17.6276,17.667,17.6177,17.667,122788.8325
2019-09-05 09:45:00,17.9,17.92,17.87,17.87,77716.25762591323,17.6572,17.6769,17.6276,17.6276,77716.2576
2019-09-05 09:50:00,17.88,17.9,17.87,17.88,25552.4856648298,17.6374,17.6572,17.6276,17.6374,25552.4857
2019-09-05 09:55:00,17.87,17.91,17.87,17.9,41791.31240537424,17.6276,17.667,17.6276,17.6572,41791.3124
2019-09-05 10:00:00,17.91,17.93,17.87,17.9,87353.2366879924,17.667,17.6867,17.6276,17.6572,87353.2367
2019-09-05 10:05:00,17.9,17.92,17.88,17.91,33498.587790068406,17.6572,17.6769,17.6374,17.667,33498.5878
2019-09-05 10:10:00,17.91,17.91,17.89,17.89,16618.94636200472,17.667,17.667,17.6473,17.6473,16618.9464
2019-09-05 10:15:00,17.9,17.93,17.89,17.92,79437.71890011265,17.6572,17.6867,17.6473,17.6769,79437.7189
2019-09-05 10:20:00,17.91,17.91,17.87,17.88,108039.8999187272,17.667,17.667,17.6276,17.6374,108039.8999
2019-09-05 10:25:00,17.88,17.9,17.85,17.9,21642.05967394533,17.6374,17.6572,17.6078,17.6572,21642.0597
2019-09-05 10:30:00,17.91,17.93,17.89,17.93,32618.92399174653,17.667,17.6867,17.6473,17.6867,32618.924
2019-09-05 10:35:00,17.93,17.93,17.89,17.92,46195.45698505195,17.6867,17.6867,17.6473,17.6769,46195.457
2019-09-05 10:40:00,17.91,17.93,17.91,17.92,28849.76851151972,17.667,17.6867,17.667,17.6769,28849.7685
2019-09-05 10:45:00,17.92,17.93,17.91,17.92,28798.7946159216,17.6769,17.6867,17.667,17.6769,28798.7946
2019-09-05 10:50:00,17.91,17.92,17.91,17.92,9334.048482524604,17.667,17.6769,17.667,17.6769,9334.0485
2019-09-05 10:55:00,17.91,17.92,17.89,17.9,24547.57172303825,17.667,17.6769,17.6473,17.6572,24547.5717
2019-09-05 11:00:00,17.9,17.92,17.89,17.9,29095.89960740779,17.6572,17.6769,17.6473,17.6572,29095.8996
2019-09-05 11:05:00,17.9,17.92,17.9,17.9,77440.99858968338,17.6572,17.6769,17.6572,17.6572,77440.9986
2019-09-05 11:10:00,17.91,17.92,17.9,17.91,24180.559674731783,17.667,17.6769,17.6572,17.667,24180.5597
2019-09-05 11:15:00,17.9,17.9,17.86,17.87,32448.5255407471,17.6572,17.6572,17.6177,17.6276,32448.5255
2019-09-05 11:20:00,17.87,17.89,17.87,17.88,22620.758469429264,17.6276,17.6473,17.6276,17.6374,22620.7585
2019-09-05 11:25:00,17.88,17.89,17.87,17.88,19188.030700150048,17.6374,17.6473,17.6276,17.6374,19188.0307
2019-09-05 11:30:00,17.88,17.88,17.85,17.85,61311.40162542062,17.6374,17.6374,17.6078,17.6078,61311.4016
2019-09-05 11:35:00,17.86,17.86,17.83,17.85,42076.76622072372,17.6177,17.6177,17.5881,17.6078,42076.7662
2019-09-05 11:40:00,17.85,17.85,17.83,17.83,16997.60958644791,17.6078,17.6078,17.5881,17.5881,16997.6096
2019-09-05 11:45:00,17.84,17.86,17.83,17.86,23142.1486015472,17.598,17.6177,17.5881,17.6177,23142.1486
2019-09-05 11:50:00,17.86,17.86,17.83,17.84,22319.2842868918,17.6177,17.6177,17.5881,17.598,22319.2843
2019-09-05 11:55:00,17.84,17.84,17.82,17.84,11461.844524491908,17.598,17.598,17.5782,17.598,11461.8445
2019-09-05 12:00:00,17.83,17.85,17.83,17.85,15982.500865536746,17.5881,17.6078,17.5881,17.6078,15982.5009
2019-09-05 12:05:00,17.85,17.85,17.82,17.85,31163.98337167444,17.6078,17.6078,17.5782,17.6078,31163.9834
2019-09-05 12:10:00,17.85,17.85,17.84,17.84,22093.542749242977,17.6078,17.6078,17.598,17.598,22093.5427
2019-09-05 12:15:00,17.84,17.85,17.83,17.84,13818.294898142212,17.598,17.6078,17.5881,17.598,13818.2949
2019-09-05 12:20:00,17.84,17.84,17.81,17.82,25588.895590257027,17.598,17.598,17.5684,17.5782,25588.8956
2019-09-05 12:25:00,17.82,17.82,17.8,17.81,10627.329033699803,17.5782,17.5782,17.5585,17.5684,10627.329
2019-09-05 12:30:00,17.81,17.81,17.76,17.78,59036.509484727314,17.5684,17.5684,17.5191,17.5388,59036.5095
2019-09-05 12:35:00,17.78,17.79,17.77,17.78,16113.576597074773,17.5388,17.5486,17.5289,17.5388,16113.5766
2019-09-05 12:40:00,17.78,17.78,17.77,17.78,16018.910790963975,17.5388,17.5388,17.5289,17.5388,16018.9108
2019-09-05 12:45:00,17.78,17.8,17.78,17.79,16754.391284594014,17.5388,17.5585,17.5388,17.5486,16754.3913
2019-09-05 12:50:00,17.8,17.82,17.79,17.82,29085.70482828817,17.5585,17.5782,17.5486,17.5782,29085.7048
2019-09-05 12:55:00,17.82,17.86,17.82,17.85,36591.97505436584,17.5782,17.6177,17.5782,17.6078,36591.9751
2019-09-05 13:00:00,17.85,17.86,17.84,17.85,28765.297484528543,17.6078,17.6177,17.598,17.6078,28765.2975
2019-09-05 13:05:00,17.85,17.85,17.82,17.84,21519.72232450984,17.6078,17.6078,17.5782,17.598,21519.7223
2019-09-05 13:10:00,17.84,17.86,17.84,17.84,18002.52352823945,17.598,17.6177,17.598,17.598,18002.5235
2019-09-05 13:15:00,17.84,17.86,17.82,17.85,23394.10528550362,17.598,17.6177,17.5782,17.6078,23394.1053
2019-09-05 13:20:00,17.85,17.86,17.85,17.85,24732.534144208585,17.6078,17.6177,17.6078,17.6078,24732.5341
2019-09-05 13:25:00,17.85,17.87,17.85,17.86,15392.660073615623,17.6078,17.6276,17.6078,17.6177,15392.6601
2019-09-05 13:30:00,17.87,17.87,17.85,17.86,31541.190199100536,17.6276,17.6276,17.6078,17.6177,31541.1902
2019-09-05 13:35:00,17.85,17.87,17.85,17.85,30632.398460436885,17.6078,17.6276,17.6078,17.6078,30632.3985
2019-09-05 13:40:00,17.85,17.85,17.8,17.82,102639.5797793605,17.6078,17.6078,17.5585,17.5782,102639.5798
2019-09-05 13:45:00,17.82,17.83,17.82,17.82,56543.15779147062,17.5782,17.5881,17.5782,17.5782,56543.1578
2019-09-05 13:50:00,17.82,17.83,17.82,17.82,25888.9133757774,17.5782,17.5881,17.5782,17.5782,25888.9134
2019-09-05 13:55:00,17.83,17.87,17.82,17.84,32014.519229654525,17.5881,17.6276,17.5782,17.598,32014.5192
2019-09-05 14:00:00,17.84,17.85,17.78,17.79,44053.09697291375,17.598,17.6078,17.5388,17.5486,44053.097
2019-09-05 14:05:00,17.8,17.8,17.78,17.78,37888.16839957522,17.5585,17.5585,17.5388,17.5388,37888.1684
2019-09-05 14:10:00,17.79,17.8,17.79,17.79,25389.36919891581,17.5486,17.5585,17.5486,17.5486,25389.3692
2019-09-05 14:15:00,17.79,17.81,17.78,17.8,30745.99742776984,17.5486,17.5684,17.5388,17.5585,30745.9974
2019-09-05 14:20:00,17.8,17.81,17.79,17.8,23228.076025555456,17.5585,17.5684,17.5486,17.5585,23228.076
2019-09-05 14:25:00,17.8,17.8,17.79,17.8,26726.341660603684,17.5585,17.5585,17.5486,17.5585,26726.3417
2019-09-05 14:30:00,17.8,17.81,17.78,17.79,56457.23036746236,17.5585,17.5684,17.5388,17.5486,56457.2304
2019-09-05 14:35:00,17.79,17.8,17.78,17.8,31461.08836316064,17.5486,17.5585,17.5388,17.5585,31461.0884
2019-09-05 14:40:00,17.8,17.8,17.79,17.8,23637.32358735752,17.5585,17.5585,17.5486,17.5585,23637.3236
2019-09-05 14:45:00,17.8,17.82,17.8,17.81,61500.73323764222,17.5585,17.5782,17.5585,17.5684,61500.7332
2019-09-05 14:50:00,17.81,17.82,17.8,17.81,20345.866328735952,17.5684,17.5782,17.5585,17.5684,20345.8663
2019-09-05 14:55:00,17.82,17.85,17.81,17.85,40369.8689166952,17.5782,17.6078,17.5684,17.6078,40369.8689
2019-09-05 15:00:00,17.85,17.85,17.83,17.83,58199.08119990103,17.6078,17.6078,17.5881,17.5881,58199.0812
2019-09-05 15:05:00,17.84,17.85,17.83,17.85,22849.412801112267,17.598,17.6078,17.5881,17.6078,22849.4128
2019-09-05 15:10:00,17.85,17.85,17.82,17.82,102613.3646330529,17.6078,17.6078,17.5782,17.5782,102613.3646
2019-09-05 15:15:00,17.82,17.85,17.82,17.85,31056.20999240984,17.5782,17.6078,17.5782,17.6078,31056.21
2019-09-05 15:20:00,17.85,17.85,17.85,17.85,49800.039602347686,17.6078,17.6078,17.6078,17.6078,49800.0396
2019-09-05 15:25:00,17.85,17.89,17.85,17.88,48525.69221239464,17.6078,17.6473,17.6078,17.6374,48525.6922
2019-09-05 15:30:00,17.87,17.88,17.85,17.85,95121.65837714612,17.6276,17.6374,17.6078,17.6078,95121.6584
2019-09-05 15:35:00,17.85,17.86,17.85,17.85,24712.144585969338,17.6078,17.6177,17.6078,17.6078,24712.1446
2019-09-05 15:40:00,17.85,17.86,17.84,17.85,70929.44752627763,17.6078,17.6177,17.598,17.6078,70929.4475
2019-09-05 15:45:00,17.85,17.85,17.83,17.84,53461.42170330991,17.6078,17.6078,17.5881,17.598,53461.4217
2019-09-05 15:50:00,17.83,17.87,17.82,17.87,119954.68391553384,17.5881,17.6276,17.5782,17.6276,119954.6839
2019-09-05 15:55:00,17.87,17.88,17.84,17.85,394469.50126965775,17.6276,17.6374,17.598,17.6078,394469.5013
2019-09-06 09:30:00,17.93,17.98,17.88,17.95,73025.20283386896,17.6867,17.7361,17.6374,17.7065,73025.2028
2019-09-06 09:35:00,17.93,17.97,17.91,17.95,27495.31928562677,17.6867,17.7262,17.667,17.7065,27495.3193
2019-09-06 09:40:00,17.95,17.98,17.94,17.95,19776.41509505408,17.7065,17.7361,17.6966,17.7065,19776.4151
2019-09-06 09:45:00,17.96,17.98,17.95,17.98,27812.81383535221,17.7163,17.7361,17.7065,17.7361,27812.8138
2019-09-06 09:50:00,17.99,18.02,17.99,18.01,72556.24299436624,17.7459,17.7755,17.7459,17.7657,72556.243
2019-09-06 09:55:00,18.0,18.02,17.96,17.96,34548.65003938971,17.7558,17.7755,17.7163,17.7163,34548.65
2019-09-06 10:00:00,17.96,18.0,17.93,18.0,75161.7372579388,17.7163,17.7558,17.6867,17.7558,75161.7373
2019-09-06 10:05:00,18.0,18.01,17.95,17.95,38052.74126250629,17.7558,17.7657,17.7065,17.7065,38052.7413
2019-09-06 10:10:00,17.94,18.02,17.94,18.02,18707.419684510616,17.6966,17.7755,17.6966,17.7755,18707.4197
2019-09-06 10:15:00,18.02,18.02,17.98,17.98,30922.22146683764,17.7755,17.7755,17.7361,17.7361,30922.2215
2019-09-06 10:20:00,17.98,18.01,17.97,18.0,19541.93517530272,17.7361,17.7657,17.7262,17.7558,19541.9352
2019-09-06 10:25:00,18.0,18.01,17.99,18.01,13026.014920845697,17.7558,17.7657,17.7459,17.7657,13026.0149
2019-09-06 10:30:00,18.01,18.01,17.99,18.0,13129.419109059028,17.7657,17.7657,17.7459,17.7558,13129.4191
2019-09-06 10:35:00,18.01,18.01,17.98,17.98,19182.20511208169,17.7657,17.7657,17.7361,17.7361,19182.2051
2019-09-06 10:40:00,17.98,17.99,17.95,17.95,12964.846246127949,17.7361,17.7459,17.7065,17.7065,12964.8462
2019-09-06 10:45:00,17.94,17.95,17.93,17.95,15015.453246189523,17.6966,17.7065,17.6867,17.7065,15015.4532
2019-09-06 10:50:00,17.95,17.96,17.91,17.91,8468.948654373626,17.7065,17.7163,17.667,17.667,8468.9487
2019-09-06 10:55:00,17.91,17.92,17.89,17.92,17205.874359891663,17.667,17.6769,17.6473,17.6769,17205.8744
2019-09-06 11:00:00,17.92,17.93,17.9,17.91,13515.36431858766,17.6769,17.6867,17.6572,17.667,13515.3643
2019-09-06 11:05:00,17.91,17.96,17.91,17.95,15260.127945060509,17.667,17.7163,17.667,17.7065,15260.1279
2019-09-06 11:10:00,17.95,17.95,17.89,17.91,31536.82100804927,17.7065,17.7065,17.6473,17.667,31536.821
2019-09-06 11:15:00,17.91,17.91,17.88,17.89,22476.575164737435,17.667,17.667,17.6374,17.6473,22476.5752
2019-09-06 11:20:00,17.89,17.89,17.87,17.88,11802.641426490776,17.6473,17.6473,17.6276,17.6374,11802.6414
2019-09-06 11:25:00,17.88,17.89,17.87,17.89,16173.28887477543,17.6374,17.6473,17.6276,17.6473,16173.2889
2019-09-06 11:30:00,17.89,17.89,17.86,17.87,29515.34194832948,17.6473,17.6473,17.6177,17.6276,29515.3419
2019-09-06 11:35:00,17.88,17.89,17.87,17.87,9240.839073430896,17.6374,17.6473,17.6276,17.6276,9240.8391
2019-09-06 11:40:00,17.87,17.89,17.87,17.88,5566.349399314875,17.6276,17.6473,17.6276,17.6374,5566.3494
2019-09-06 11:45:00,17.89,17.91,17.87,17.9,23145.06139558137,17.6473,17.667,17.6276,17.6572,23145.0614
2019-09-06 11:50:00,17.91,17.91,17.9,17.91,15295.08147347065,17.667,17.667,17.6572,17.667,15295.0815
2019-09-06 11:55:00,17.91,17.91,17.89,17.91,11657.001724781858,17.667,17.667,17.6473,17.667,11657.0017
2019-09-06 12:00:00,17.91,17.92,17.9,17.92,15283.430297333936,17.667,17.6769,17.6572,17.6769,15283.4303
2019-09-06 12:05:00,17.93,17.94,17.93,17.94,5582.369766502857,17.6867,17.6966,17.6867,17.6966,5582.3698
2019-09-06 12:10:00,17.93,17.96,17.93,17.93,15360.619339239662,17.6867,17.7163,17.6867,17.6867,15360.6193
2019-09-06 12:15:00,17.93,17.94,17.93,17.94,10344.7880123845,17.6867,17.6966,17.6867,17.6966,10344.788
2019-09-06 12:20:00,17.94,17.95,17.92,17.93,23726.16380539996,17.6966,17.7065,17.6769,17.6867,23726.1638
2019-09-06 12:25:00,17.93,17.93,17.92,17.93,13640.614462057332,17.6867,17.6867,17.6769,17.6867,13640.6145
2019-09-06 12:30:00,17.93,17.93,17.89,17.91,18388.46873776808,17.6867,17.6867,17.6473,17.667,18388.4687
2019-09-06 12:35:00,17.92,17.93,17.91,17.93,9023.835917884608,17.6769,17.6867,17.667,17.6867,9023.8359
2019-09-06 12:40:00,17.93,17.93,17.91,17.92,16283.975048074208,17.6867,17.6867,17.667,17.6769,16283.975
2019-09-06 12:45:00,17.91,17.91,17.89,17.9,12609.485373958189,17.667,17.667,17.6473,17.6572,12609.4854
2019-09-06 12:50:00,17.91,17.91,17.89,17.9,16007.259614827262,17.667,17.667,17.6473,17.6572,16007.2596
2019-09-06 12:55:00,17.9,17.91,17.89,17.9,9792.813542907696,17.6572,17.667,17.6473,17.6572,9792.8135
2019-09-06 13:00:00,17.9,17.91,17.89,17.9,14418.330469182958,17.6572,17.667,17.6473,17.6572,14418.3305
2019-09-06 13:05:00,17.9,17.91,17.88,17.88,16873.815839995328,17.6572,17.667,17.6374,17.6374,16873.8158
2019-09-06 13:10:00,17.89,17.89,17.87,17.89,7408.691625932698,17.6473,17.6473,17.6276,17.6473,7408.6916
2019-09-06 13:15:00,17.89,17.9,17.88,17.88,13292.535574973015,17.6473,17.6572,17.6374,17.6374,13292.5356
2019-09-06 13:20:00,17.89,17.89,17.87,17.87,14556.688185806432,17.6473,17.6473,17.6276,17.6276,14556.6882
2019-09-06 13:25:00,17.88,17.89,17.87,17.89,13701.783136775077,17.6374,17.6473,17.6276,17.6473,13701.7831
2019-09-06 13:30:00,17.89,17.9,17.87,17.87,27774.9475129079,17.6473,17.6572,17.6276,17.6276,27774.9475
2019-09-06 13:35:00,17.88,17.88,17.85,17.85,13744.018650270664,17.6374,17.6374,17.6078,17.6078,13744.0187
2019-09-06 13:40:00,17.85,17.85,17.84,17.84,28693.934030691176,17.6078,17.6078,17.598,17.598,28693.934
2019-09-06 13:45:00,17.84,17.85,17.84,17.85,18057.86661488884,17.598,17.6078,17.598,17.6078,18057.8666
2019-09-06 13:50:00,17.85,17.85,17.83,17.85,18531.195645442825,17.6078,17.6078,17.5881,17.6078,18531.1956
2019-09-06 13:55:00,17.85,17.85,17.84,17.85,14968.84854164267,17.6078,17.6078,17.598,17.6078,14968.8485
2019-09-06 14:00:00,17.85,17.86,17.85,17.86,50180.15922380796,17.6078,17.6177,17.6078,17.6177,50180.1592
2019-09-06 14:05:00,17.85,17.86,17.85,17.85,30367.334203326653,17.6078,17.6177,17.6078,17.6078,30367.3342
2019-09-06 14:10:00,17.85,17.85,17.84,17.85,20093.909644779524,17.6078,17.6078,17.598,17.6078,20093.9096
2019-09-06 14:15:00,17.85,17.85,17.85,17.85,11595.833050064111,17.6078,17.6078,17.6078,17.6078,11595.8331
2019-09-06 14:20:00,17.85,17.85,17.83,17.84,21356.60585859585,17.6078,17.6078,17.5881,17.598,21356.6059
2019-09-06 14:25:00,17.85,17.85,17.83,17.85,18850.14659218536,17.6078,17.6078,17.5881,17.6078,18850.1466
2019-09-06 14:30:00,17.85,17.85,17.84,17.84,12667.741254641754,17.6078,17.6078,17.598,17.598,12667.7413
2019-09-06 14:35:00,17.84,17.85,17.84,17.85,18701.59409644226,17.598,17.6078,17.598,17.6078,18701.5941
2019-09-06 14:40:00,17.84,17.85,17.76,17.78,102429.85860889964,17.598,17.6078,17.5191,17.5388,102429.8586
2019-09-06 14:45:00,17.78,17.78,17.76,17.76,32026.17040579124,17.5388,17.5388,17.5191,17.5191,32026.1704
2019-09-06 14:50:00,17.77,17.81,17.76,17.81,29248.82129420216,17.5289,17.5684,17.5191,17.5684,29248.8213
2019-09-06 14:55:00,17.8,17.8,17.77,17.78,32889.813836925125,17.5585,17.5585,17.5289,17.5388,32889.8138
2019-09-06 15:00:00,17.78,17.78,17.76,17.78,25468.014637838623,17.5388,17.5388,17.5191,17.5388,25468.0146
2019-09-06 15:05:00,17.78,17.79,17.74,17.75,89829.11161704401,17.5388,17.5486,17.4993,17.5092,89829.1116
2019-09-06 15:10:00,17.75,17.76,17.74,17.76,34697.202535132805,17.5092,17.5191,17.4993,17.5191,34697.2025
2019-09-06 15:15:00,17.76,17.78,17.74,17.76,58352.002886695394,17.5191,17.5388,17.4993,17.5191,58352.0029
2019-09-06 15:20:00,17.75,17.77,17.75,17.77,49706.830193253976,17.5092,17.5289,17.5092,17.5289,49706.8302
2019-09-06 15:25:00,17.77,17.82,17.76,17.82,63701.34913046398,17.5289,17.5782,17.5191,17.5782,63701.3491
2019-09-06 15:30:00,17.82,17.85,17.81,17.84,82921.42056499,17.5782,17.6078,17.5684,17.598,82921.4206
2019-09-06 15:35:00,17.84,17.89,17.84,17.89,114663.59355244885,17.598,17.6473,17.598,17.6473,114663.5936
2019-09-06 15:40:00,17.88,17.9,17.87,17.89,123078.65551719016,17.6374,17.6572,17.6276,17.6473,123078.6555
2019-09-06 15:45:00,17.9,17.9,17.87,17.88,100664.70542418756,17.6572,17.6572,17.6276,17.6374,100664.7054
2019-09-06 15:50:00,17.88,17.88,17.82,17.82,142823.02987786828,17.6374,17.6374,17.5782,17.5782,142823.0299
2019-09-06 15:55:00,17.82,17.86,17.8,17.85,277618.3993975409,17.5782,17.6177,17.5585,17.6078,277618.3994
2019-09-09 09:30:00,17.92,17.94,17.86,17.89,131479.1535117606,17.6769,17.6966,17.6177,17.6473,131479.1535
2019-09-09 09:35:00,17.89,17.9,17.85,17.88,60444.84540025256,17.6473,17.6572,17.6078,17.6374,60444.8454
2019-09-09 09:40:00,17.87,17.88,17.85,17.85,17181.115610601148,17.6276,17.6374,17.6078,17.6078,17181.1156
2019-09-09 09:45:00,17.85,17.91,17.85,17.91,28490.03844829869,17.6078,17.667,17.6078,17.667,28490.0384
2019-09-09 09:50:00,17.91,17.92,17.89,17.9,43234.60184930963,17.667,17.6769,17.6473,17.6572,43234.6018
2019-09-09 09:55:00,17.9,17.92,17.88,17.91,29277.94923454394,17.6572,17.6769,17.6374,17.667,29277.9492
2019-09-09 10:00:00,17.92,17.95,17.9,17.91,69470.13771515425,17.6769,17.7065,17.6572,17.667,69470.1377
2019-09-09 10:05:00,17.92,17.93,17.9,17.91,38339.65147487287,17.6769,17.6867,17.6572,17.667,38339.6515
2019-09-09 10:10:00,17.92,17.93,17.89,17.9,71688.23037218109,17.6769,17.6867,17.6473,17.6572,71688.2304
2019-09-09 10:15:00,17.91,17.96,17.91,17.96,26411.75990491242,17.667,17.7163,17.667,17.7163,26411.7599
2019-09-09 10:20:00,17.96,17.98,17.93,17.97,25344.220891386045,17.7163,17.7361,17.6867,17.7262,25344.2209
2019-09-09 10:25:00,17.97,17.98,17.93,17.94,15149.44177176173,17.7262,17.7361,17.6867,17.6966,15149.4418
2019-09-09 10:30:00,17.94,17.95,17.93,17.95,18031.65146858124,17.6966,17.7065,17.6867,17.7065,18031.6515
2019-09-09 10:35:00,17.96,17.96,17.93,17.93,22981.94492966738,17.7163,17.7163,17.6867,17.6867,22981.9449
2019-09-09 10:40:00,17.93,17.96,17.93,17.95,26070.963002913548,17.6867,17.7163,17.6867,17.7065,26070.963
2019-09-09 10:45:00,17.95,17.95,17.91,17.92,13997.431731244184,17.7065,17.7065,17.667,17.6769,13997.4317
2019-09-09 10:50:00,17.92,17.95,17.92,17.95,15526.64859918783,17.6769,17.7065,17.6769,17.7065,15526.6486
2019-09-09 10:55:00,17.95,17.97,17.93,17.97,22660.081188890672,17.7065,17.7262,17.6867,17.7262,22660.0812
2019-09-09 11:00:00,17.97,17.98,17.93,17.98,43774.925142649714,17.7262,17.7361,17.6867,17.7361,43774.9251
2019-09-09 11:05:00,17.98,17.98,17.95,17.97,25179.648028454965,17.7361,17.7361,17.7065,17.7262,25179.648
2019-09-09 11:10:00,17.97,18.0,17.96,18.0,45445.41252125101,17.7262,17.7558,17.7163,17.7558,45445.4125
2019-09-09 11:15:00,18.01,18.02,17.99,18.0,23449.44837215301,17.7657,17.7755,17.7459,17.7558,23449.4484
2019-09-09 11:20:00,18.0,18.02,17.99,18.02,46671.69880964011,17.7558,17.7755,17.7459,17.7755,46671.6988
2019-09-09 11:25:00,18.02,18.02,18.01,18.02,15322.753016795345,17.7755,17.7755,17.7657,17.7755,15322.753
2019-09-09 11:30:00,18.02,18.02,18.0,18.0,14734.368621891312,17.7755,17.7755,17.7558,17.7558,14734.3686
2019-09-09 11:35:00,18.01,18.01,17.98,18.01,22610.56369030964,17.7657,17.7657,17.7361,17.7657,22610.5637
2019-09-09 11:40:00,18.01,18.02,18.0,18.0,14014.908495449254,17.7657,17.7755,17.7558,17.7558,14014.9085
2019-09-09 11:45:00,18.0,18.05,18.0,18.04,41428.66954811903,17.7558,17.8051,17.7558,17.7953,41428.6695
2019-09-09 11:50:00,18.05,18.06,18.04,18.05,20042.9357491814,17.8051,17.815,17.7953,17.8051,20042.9357
2019-09-09 11:55:00,18.05,18.07,18.04,18.07,27033.6414312095,17.8051,17.8249,17.7953,17.8249,27033.6414
2019-09-09 12:00:00,18.07,18.08,18.05,18.05,21072.60844026345,17.8249,17.8347,17.8051,17.8051,21072.6084
2019-09-09 12:05:00,18.06,18.07,18.05,18.06,13298.361163041372,17.815,17.8249,17.8051,17.815,13298.3612
2019-09-09 12:10:00,18.06,18.09,18.05,18.08,28696.846824725355,17.815,17.8446,17.8051,17.8347,28696.8468
2019-09-09 12:15:00,18.08,18.08,18.03,18.03,18053.49742383757,17.8347,17.8347,17.7854,17.7854,18053.4974
2019-09-09 12:20:00,18.03,18.04,18.01,18.02,15576.166097768864,17.7854,17.7953,17.7657,17.7755,15576.1661
2019-09-09 12:25:00,18.02,18.02,18.0,18.02,16717.981359166784,17.7755,17.7755,17.7558,17.7755,16717.9814
2019-09-09 12:30:00,18.01,18.02,17.97,18.0,24602.91480968765,17.7657,17.7755,17.7262,17.7558,24602.9148
2019-09-09 12:35:00,17.99,18.0,17.97,18.0,16758.760475645282,17.7459,17.7558,17.7262,17.7558,16758.7605
2019-09-09 12:40:00,18.0,18.01,17.98,18.0,16013.085202895618,17.7558,17.7657,17.7361,17.7558,16013.0852
2019-09-09 12:45:00,17.99,18.02,17.98,18.02,20586.171836555663,17.7459,17.7755,17.7361,17.7755,20586.1718
2019-09-09 12:50:00,18.02,18.05,18.02,18.04,17714.15691885579,17.7755,17.8051,17.7755,17.7953,17714.1569
2019-09-09 12:55:00,18.04,18.06,18.03,18.06,9784.075160805163,17.7953,17.815,17.7854,17.815,9784.0752
2019-09-09 13:00:00,18.06,18.07,18.05,18.06,9944.278832684971,17.815,17.8249,17.8051,17.815,9944.2788
2019-09-09 13:05:00,18.07,18.07,18.04,18.07,19737.09237559267,17.8249,17.8249,17.7953,17.8249,19737.0924
2019-09-09 13:10:00,18.07,18.09,18.06,18.06,27107.91767908105,17.8249,17.8446,17.815,17.815,27107.9177
2019-09-09 13:15:00,18.06,18.09,18.06,18.07,22505.703105079217,17.815,17.8446,17.815,17.8249,22505.7031
2019-09-09 13:20:00,18.08,18.08,18.05,18.06,15817.928002605668,17.8347,17.8347,17.8051,17.815,15817.928
2019-09-09 13:25:00,18.06,18.08,18.05,18.08,12593.465006770206,17.815,17.8347,17.8051,17.8347,12593.465
2019-09-09 13:30:00,18.08,18.09,18.06,18.08,15774.236092092991,17.8347,17.8446,17.815,17.8347,15774.2361
2019-09-09 13:35:00,18.07,18.09,18.07,18.09,14505.714290208309,17.8249,17.8446,17.8249,17.8446,14505.7143
2019-09-09 13:40:00,18.09,18.11,18.09,18.09,28283.230071872025,17.8446,17.8643,17.8446,17.8446,28283.2301
2019-09-09 13:45:00,18.1,18.13,18.09,18.12,22094.999146260063,17.8544,17.884,17.8446,17.8742,22094.9991
2019-09-09 13:50:00,18.12,18.13,18.11,18.12,16415.050779612233,17.8742,17.884,17.8643,17.8742,16415.0508
2019-09-09 13:55:00,18.13,18.15,18.12,18.15,28599.268224580377,17.884,17.9038,17.8742,17.9038,28599.2682
2019-09-09 14:00:00,18.14,18.14,18.12,18.13,17533.56368873673,17.8939,17.8939,17.8742,17.884,17533.5637
2019-09-09 14:05:00,18.13,18.13,18.09,18.1,19965.74670727568,17.884,17.884,17.8446,17.8544,19965.7467
2019-09-09 14:10:00,18.1,18.11,18.09,18.11,24321.83018538944,17.8544,17.8643,17.8446,17.8643,24321.8302
2019-09-09 14:15:00,18.11,18.11,18.11,18.11,24964.101269925766,17.8643,17.8643,17.8643,17.8643,24964.1013
2019-09-09 14:20:00,18.11,18.13,18.11,18.12,21612.931733603546,17.8643,17.884,17.8643,17.8742,21612.9317
2019-09-09 14:25:00,18.13,18.13,18.11,18.12,22558.13339769443,17.884,17.884,17.8643,17.8742,22558.1334
2019-09-09 14:30:00,18.12,18.14,18.11,18.14,19157.44636279117,17.8742,17.8939,17.8643,17.8939,19157.4464
2019-09-09 14:35:00,18.14,18.14,18.12,18.14,25399.563978035432,17.8939,17.8939,17.8742,17.8939,25399.564
2019-09-09 14:40:00,18.13,18.14,18.12,18.13,13993.062540192916,17.884,17.8939,17.8742,17.884,13993.0625
2019-09-09 14:45:00,18.13,18.13,18.09,18.1,20067.69449847192,17.884,17.884,17.8446,17.8544,20067.6945
2019-09-09 14:50:00,18.1,18.1,18.08,18.08,31608.18446188664,17.8544,17.8544,17.8347,17.8347,31608.1845
2019-09-09 14:55:00,18.08,18.09,18.08,18.09,21133.777114981203,17.8347,17.8446,17.8347,17.8446,21133.7771
2019-09-09 15:00:00,18.08,18.09,18.07,18.08,28354.593525709395,17.8347,17.8446,17.8249,17.8347,28354.5935
2019-09-09 15:05:00,18.07,18.08,18.06,18.06,23362.06455112766,17.8249,17.8347,17.815,17.815,23362.0646
2019-09-09 15:10:00,18.06,18.08,18.06,18.07,39605.260482723366,17.815,17.8347,17.815,17.8249,39605.2605
2019-09-09 15:15:00,18.07,18.07,18.05,18.07,33201.48279858221,17.8249,17.8249,17.8051,17.8249,33201.4828
2019-09-09 15:20:00,18.07,18.07,18.06,18.06,7877.651465435416,17.8249,17.8249,17.815,17.815,7877.6515
2019-09-09 15:25:00,18.06,18.07,18.04,18.04,30622.20368131726,17.815,17.8249,17.7953,17.7953,30622.2037
2019-09-09 15:30:00,18.05,18.05,18.02,18.02,50101.513784885145,17.8051,17.8051,17.7755,17.7755,50101.5138
2019-09-09 15:35:00,18.02,18.03,17.99,18.03,65290.278276108285,17.7755,17.7854,17.7459,17.7854,65290.2783
2019-09-09 15:40:00,18.03,18.05,18.02,18.03,52514.76364220193,17.7854,17.8051,17.7755,17.7854,52514.7636
2019-09-09 15:45:00,18.03,18.03,18.0,18.02,87163.90507577079,17.7854,17.7854,17.7558,17.7755,87163.9051
2019-09-09 15:50:00,18.02,18.04,18.02,18.04,75476.31901363007,17.7755,17.7953,17.7755,17.7953,75476.319
2019-09-09 15:55:00,18.04,18.08,18.03,18.06,210091.09530318368,17.7953,17.8347,17.7854,17.815,210091.0953
2019-09-10 09:30:00,18.04,18.1,17.99,18.07,55421.73208831195,17.7953,17.8544,17.7459,17.8249,55421.7321
2019-09-10 09:35:00,18.09,18.15,18.07,18.07,27546.293181224897,17.8446,17.9038,17.8249,17.8249,27546.2932
2019-09-10 09:40:00,18.07,18.14,18.03,18.13,45295.40362849083,17.8249,17.8939,17.7854,17.884,45295.4036
2019-09-10 09:45:00,18.13,18.16,18.1,18.16,37505.13598408076,17.884,17.9136,17.8544,17.9136,37505.136
2019-09-10 09:50:00,18.15,18.16,18.13,18.13,46817.33851134903,17.9038,17.9136,17.884,17.884,46817.3385
2019-09-10 09:55:00,18.13,18.16,18.11,18.15,22239.182450951896,17.884,17.9136,17.8643,17.9038,22239.1825
2019-09-10 10:00:00,18.15,18.2,18.14,18.17,41497.12020792223,17.9038,17.9531,17.8939,17.9235,41497.1202
2019-09-10 10:05:00,18.16,18.16,18.13,18.15,27422.499434772315,17.9136,17.9136,17.884,17.9038,27422.4994
2019-09-10 10:10:00,18.15,18.17,18.15,18.17,12526.470743984104,17.9038,17.9235,17.9038,17.9235,12526.4707
2019-09-10 10:15:00,18.17,18.18,18.14,18.15,21646.4288649966,17.9235,17.9334,17.8939,17.9038,21646.4289
2019-09-10 10:20:00,18.16,18.17,18.15,18.17,12989.604995418464,17.9136,17.9235,17.9038,17.9235,12989.605
2019-09-10 10:25:00,18.17,18.17,18.15,18.17,24087.35026563808,17.9235,17.9235,17.9038,17.9235,24087.3503
2019-09-10 10:30:00,18.17,18.19,18.16,18.17,27340.94120181532,17.9235,17.9432,17.9136,17.9235,27340.9412
2019-09-10 10:35:00,18.18,18.21,18.17,18.18,68964.7679502243,17.9334,17.963,17.9235,17.9334,68964.768
2019-09-10 10:40:00,18.17,18.2,18.17,18.19,33414.11676307723,17.9235,17.9531,17.9235,17.9432,33414.1168
2019-09-10 10:45:00,18.2,18.24,18.2,18.23,15554.320142512524,17.9531,17.9925,17.9531,17.9827,15554.3201
2019-09-10 10:50:00,18.23,18.25,18.22,18.24,26618.568281339085,17.9827,18.0024,17.9728,17.9925,26618.5683
2019-09-10 10:55:00,18.24,18.26,18.24,18.26,35177.81355077224,17.9925,18.0123,17.9925,18.0123,35177.8136
2019-09-10 11:00:00,18.25,18.32,18.24,18.3,52409.90305697151,18.0024,18.0715,17.9925,18.0517,52409.9031
2019-09-10 11:05:00,18.31,18.31,18.28,18.28,17052.952673097298,18.0616,18.0616,18.032,18.032,17052.9527
2019-09-10 11:10:00,18.29,18.29,18.26,18.29,22550.851412608983,18.0419,18.0419,18.0123,18.0419,22550.8514
2019-09-10 11:15:00,18.29,18.3,18.27,18.3,38783.85256508507,18.0419,18.0517,18.0221,18.0517,38783.8526
2019-09-10 11:20:00,18.31,18.33,18.29,18.33,22368.801785472835,18.0616,18.0813,18.0419,18.0813,22368.8018
2019-09-10 11:25:00,18.33,18.33,18.31,18.32,21522.63511854401,18.0813,18.0813,18.0616,18.0715,21522.6351
2019-09-10 11:30:00,18.31,18.32,18.28,18.29,30469.28199452289,18.0616,18.0715,18.032,18.0419,30469.282
2019-09-10 11:35:00,18.29,18.33,18.29,18.33,20522.090367803743,18.0419,18.0813,18.0419,18.0813,20522.0904
2019-09-10 11:40:00,18.33,18.34,18.32,18.33,28329.83477641888,18.0813,18.0912,18.0715,18.0813,28329.8348
2019-09-10 11:45:00,18.33,18.35,18.31,18.33,46839.184466605366,18.0813,18.1011,18.0616,18.0813,46839.1845
2019-09-10 11:50:00,18.33,18.36,18.33,18.35,21302.719168963547,18.0813,18.1109,18.0813,18.1011,21302.7192
2019-09-10 11:55:00,18.34,18.34,18.3,18.3,17095.188186592884,18.0912,18.0912,18.0517,18.0517,17095.1882
2019-09-10 12:00:00,18.31,18.31,18.24,18.25,19397.75187061089,18.0616,18.0616,17.9925,18.0024,19397.7519
2019-09-10 12:05:00,18.25,18.26,18.23,18.23,19004.52467599681,18.0024,18.0123,17.9827,17.9827,19004.5247
2019-09-10 12:10:00,18.23,18.26,18.22,18.26,24039.289164074133,17.9827,18.0123,17.9728,18.0123,24039.2892
2019-09-10 12:15:00,18.26,18.28,18.24,18.28,36456.53013177655,18.0123,18.032,17.9925,18.032,36456.5301
2019-09-10 12:20:00,18.28,18.31,18.28,18.28,26057.855429759747,18.032,18.0616,18.032,18.032,26057.8554
2019-09-10 12:25:00,18.28,18.28,18.26,18.26,6443.100403602566,18.032,18.032,18.0123,18.0123,6443.1004
2019-09-10 12:30:00,18.26,18.28,18.26,18.27,26490.405343835235,18.0123,18.032,18.0123,18.0221,26490.4053
2019-09-10 12:35:00,18.27,18.29,18.27,18.28,17843.776253376727,18.0221,18.0419,18.0221,18.032,17843.7763
2019-09-10 12:40:00,18.28,18.29,18.28,18.28,13221.172121135643,18.032,18.0419,18.032,18.032,13221.1721
2019-09-10 12:45:00,18.28,18.3,18.28,18.29,15988.326453605105,18.032,18.0517,18.032,18.0419,15988.3265
2019-09-10 12:50:00,18.28,18.29,18.28,18.28,20061.86891040356,18.032,18.0419,18.032,18.032,20061.8689
2019-09-10 12:55:00,18.28,18.29,18.25,18.28,27853.59295183072,18.032,18.0419,18.0024,18.032,27853.593
2019-09-10 13:00:00,18.28,18.29,18.27,18.28,13470.216011057895,18.032,18.0419,18.0221,18.032,13470.216
2019-09-10 13:05:00,18.28,18.28,18.27,18.27,10442.366612529477,18.032,18.032,18.0221,18.0221,10442.3666
2019-09-10 13:10:00,18.28,18.28,18.26,18.27,18943.356001279062,18.032,18.032,18.0123,18.0221,18943.356
2019-09-10 13:15:00,18.27,18.28,18.25,18.27,17846.689047410906,18.0221,18.032,18.0024,18.0221,17846.689
2019-09-10 13:20:00,18.27,18.28,18.26,18.27,6721.272233866601,18.0221,18.032,18.0123,18.0221,6721.2722
2019-09-10 13:25:00,18.27,18.29,18.26,18.28,20003.613029719992,18.0221,18.0419,18.0123,18.032,20003.613
2019-09-10 13:30:00,18.28,18.33,18.28,18.32,20541.023529025904,18.032,18.0813,18.032,18.0715,20541.0235
2019-09-10 13:35:00,18.32,18.33,18.3,18.31,18404.489104956065,18.0715,18.0813,18.0517,18.0616,18404.4891
2019-09-10 13:40:00,18.3,18.31,18.28,18.28,16675.745845671197,18.0517,18.0616,18.032,18.032,16675.7458
2019-09-10 13:45:00,18.28,18.31,18.28,18.3,20085.171262676988,18.032,18.0616,18.032,18.0517,20085.1713
2019-09-10 13:50:00,18.3,18.31,18.29,18.29,13876.55077882578,18.0517,18.0616,18.0419,18.0419,13876.5508
2019-09-10 13:55:00,18.3,18.31,18.28,18.28,11888.56885049904,18.0517,18.0616,18.032,18.032,11888.5689
2019-09-10 14:00:00,18.29,18.29,18.27,18.28,14856.705971326805,18.0419,18.0419,18.0221,18.032,14856.706
2019-09-10 14:05:00,18.28,18.28,18.26,18.27,43386.0671390869,18.032,18.032,18.0123,18.0221,43386.0671
2019-09-10 14:10:00,18.26,18.27,18.25,18.26,17237.915094267624,18.0123,18.0221,18.0024,18.0123,17237.9151
2019-09-10 14:15:00,18.26,18.27,18.26,18.27,11588.551064978668,18.0123,18.0221,18.0123,18.0221,11588.5511
2019-09-10 14:20:00,18.27,18.3,18.26,18.29,24205.31842402229,18.0221,18.0517,18.0123,18.0419,24205.3184
2019-09-10 14:25:00,18.29,18.32,18.29,18.31,26937.51922808161,18.0419,18.0715,18.0419,18.0616,26937.5192
2019-09-10 14:30:00,18.31,18.33,18.3,18.33,25457.819858719,18.0616,18.0813,18.0517,18.0813,25457.8199
2019-09-10 14:35:00,18.33,18.33,18.32,18.32,23618.39042613536,18.0813,18.0813,18.0715,18.0715,23618.3904
2019-09-10 14:40:00,18.33,18.33,18.3,18.31,18601.102702263102,18.0813,18.0813,18.0517,18.0616,18601.1027
2019-09-10 14:45:00,18.31,18.31,18.3,18.31,10531.206830571917,18.0616,18.0616,18.0517,18.0616,10531.2068
2019-09-10 14:50:00,18.31,18.32,18.3,18.32,17731.63368306086,18.0616,18.0715,18.0517,18.0715,17731.6337
2019-09-10 14:55:00,18.32,18.33,18.31,18.31,19936.61876693389,18.0715,18.0813,18.0616,18.0616,19936.6188
2019-09-10 15:00:00,18.31,18.32,18.31,18.32,24279.594671893847,18.0616,18.0715,18.0616,18.0715,24279.5947
2019-09-10 15:05:00,18.32,18.32,18.28,18.29,23593.63167684484,18.0715,18.0715,18.032,18.0419,23593.6317
2019-09-10 15:10:00,18.29,18.3,18.28,18.28,42834.0926696101,18.0419,18.0517,18.032,18.032,42834.0927
2019-09-10 15:15:00,18.29,18.3,18.28,18.29,18079.712570145177,18.0419,18.0517,18.032,18.0419,18079.7126
2019-09-10 15:20:00,18.29,18.32,18.28,18.32,52679.33650513301,18.0419,18.0715,18.032,18.0715,52679.3365
2019-09-10 15:25:00,18.32,18.33,18.32,18.33,18566.14917385297,18.0715,18.0813,18.0715,18.0813,18566.1492
2019-09-10 15:30:00,18.33,18.34,18.33,18.34,27166.17355976462,18.0813,18.0912,18.0813,18.0912,27166.1736
2019-09-10 15:35:00,18.34,18.35,18.33,18.33,45797.86059938659,18.0912,18.1011,18.0813,18.0813,45797.8606
2019-09-10 15:40:00,18.34,18.34,18.33,18.33,76007.90392486761,18.0912,18.0912,18.0813,18.0813,76007.9039
2019-09-10 15:45:00,18.34,18.34,18.3,18.3,63341.61906724295,18.0912,18.0912,18.0517,18.0517,63341.6191
2019-09-10 15:50:00,18.31,18.33,18.3,18.33,176279.3821544411,18.0616,18.0813,18.0517,18.0813,176279.3822
2019-09-10 15:55:00,18.33,18.34,18.32,18.33,526939.004753039,18.0813,18.0912,18.0715,18.0813,526939.0048
2019-09-11 09:30:00,18.26,18.3,18.13,18.3,93279.31615052828,18.0123,18.0517,17.884,18.0517,93279.3162
2019-09-11 09:35:00,18.29,18.29,18.22,18.28,28935.69593552798,18.0419,18.0419,17.9728,18.032,28935.6959
2019-09-11 09:40:00,18.3,18.3,18.25,18.26,24752.923702447835,18.0517,18.0517,18.0024,18.0123,24752.9237
2019-09-11 09:45:00,18.26,18.31,18.25,18.29,41840.82990395527,18.0123,18.0616,18.0024,18.0419,41840.8299
2019-09-11 09:50:00,18.29,18.32,18.28,18.31,53743.962724625206,18.0419,18.0715,18.032,18.0616,53743.9627
2019-09-11 09:55:00,18.31,18.32,18.28,18.31,36297.78285691382,18.0616,18.0715,18.032,18.0616,36297.7829
2019-09-11 10:00:00,18.31,18.36,18.31,18.34,87495.96359566713,18.0616,18.1109,18.0616,18.0912,87495.9636
2019-09-11 10:05:00,18.34,18.35,18.32,18.34,23832.480787647462,18.0912,18.1011,18.0715,18.0912,23832.4808
2019-09-11 10:10:00,18.33,18.34,18.31,18.33,26139.41366271674,18.0813,18.0912,18.0616,18.0813,26139.4137
2019-09-11 10:15:00,18.33,18.33,18.28,18.29,31701.393870980348,18.0813,18.0813,18.032,18.0419,31701.3939
2019-09-11 10:20:00,18.29,18.32,18.28,18.31,19362.79834220075,18.0419,18.0715,18.032,18.0616,19362.7983
2019-09-11 10:25:00,18.29,18.31,18.28,18.28,27083.15892979053,18.0419,18.0616,18.032,18.032,27083.1589
2019-09-11 10:30:00,18.28,18.31,18.28,18.29,20590.54102760693,18.032,18.0616,18.032,18.0419,20590.541
2019-09-11 10:35:00,18.29,18.3,18.28,18.29,23089.71830893198,18.0419,18.0517,18.032,18.0419,23089.7183
2019-09-11 10:40:00,18.29,18.31,18.29,18.29,22935.34022512053,18.0419,18.0616,18.0419,18.0419,22935.3402
2019-09-11 10:45:00,18.29,18.29,18.23,18.23,79957.6526352135,18.0419,18.0419,17.9827,17.9827,79957.6526
2019-09-11 10:50:00,18.23,18.24,18.22,18.22,36893.4492369033,17.9827,17.9925,17.9728,17.9728,36893.4492
2019-09-11 10:55:00,18.22,18.28,18.22,18.28,18285.06454955475,17.9728,18.032,17.9728,18.032,18285.0645
2019-09-11 11:00:00,18.28,18.29,18.26,18.28,19088.995702987984,18.032,18.0419,18.0123,18.032,19088.9957
2019-09-11 11:05:00,18.27,18.28,18.24,18.24,22645.51721871978,18.0221,18.032,17.9925,17.9925,22645.5172
2019-09-11 11:10:00,18.24,18.24,18.21,18.21,18643.338215758693,17.9925,17.9925,17.963,17.963,18643.3382
2019-09-11 11:15:00,18.22,18.23,18.21,18.22,23468.38153337517,17.9728,17.9827,17.963,17.9728,23468.3815
2019-09-11 11:20:00,18.22,18.28,18.22,18.26,31707.219459048705,17.9728,18.032,17.9728,18.0123,31707.2195
2019-09-11 11:25:00,18.26,18.27,18.23,18.23,27393.37149443053,18.0123,18.0221,17.9827,17.9827,27393.3715
2019-09-11 11:30:00,18.24,18.26,18.24,18.26,21011.43976554571,17.9925,18.0123,17.9925,18.0123,21011.4398
2019-09-11 11:35:00,18.26,18.26,18.22,18.24,25342.76449436896,18.0123,18.0123,17.9728,17.9925,25342.7645
2019-09-11 11:40:00,18.24,18.26,18.23,18.24,29977.01980274675,17.9925,18.0123,17.9827,17.9925,29977.0198
2019-09-11 11:45:00,18.23,18.26,18.22,18.25,39654.7779813044,17.9827,18.0123,17.9728,18.0024,39654.778
2019-09-11 11:50:00,18.24,18.26,18.23,18.24,33715.5909456147,17.9925,18.0123,17.9827,17.9925,33715.5909
2019-09-11 11:55:00,18.24,18.26,18.23,18.24,19320.56282870516,17.9925,18.0123,17.9827,17.9925,19320.5628
2019-09-11 12:00:00,18.25,18.26,18.24,18.25,26888.001729500585,18.0024,18.0123,17.9925,18.0024,26888.0017
2019-09-11 12:05:00,18.25,18.26,18.24,18.24,24570.874075311687,18.0024,18.0123,17.9925,17.9925,24570.8741
2019-09-11 12:10:00,18.24,18.24,18.22,18.24,24980.12163711375,17.9925,17.9925,17.9728,17.9925,24980.1216
2019-09-11 12:15:00,18.24,18.25,18.22,18.25,34229.69909264718,17.9925,18.0024,17.9728,18.0024,34229.6991
2019-09-11 12:20:00,18.25,18.26,18.24,18.25,48007.21487431089,18.0024,18.0123,17.9925,18.0024,48007.2149
2019-09-11 12:25:00,18.26,18.26,18.23,18.24,33004.86920127517,18.0123,18.0123,17.9827,17.9925,33004.8692
2019-09-11 12:30:00,18.24,18.26,18.24,18.24,23765.486524861364,17.9925,18.0123,17.9925,17.9925,23765.4865
2019-09-11 12:35:00,18.24,18.25,18.24,18.24,21263.39644950214,17.9925,18.0024,17.9925,17.9925,21263.3964
2019-09-11 12:40:00,18.24,18.26,18.23,18.24,59182.14918643623,17.9925,18.0123,17.9827,17.9925,59182.1492
2019-09-11 12:45:00,18.24,18.26,18.24,18.24,23640.236381391693,17.9925,18.0123,17.9925,17.9925,23640.2364
2019-09-11 12:50:00,18.24,18.25,18.24,18.24,21085.71601341726,17.9925,18.0024,17.9925,17.9925,21085.716
2019-09-11 12:55:00,18.24,18.28,18.24,18.24,96859.14001853352,17.9925,18.032,17.9925,17.9925,96859.14
2019-09-11 13:00:00,18.24,18.28,18.24,18.26,81968.93691581365,17.9925,18.032,17.9925,18.0123,81968.9369
2019-09-11 13:05:00,18.26,18.3,18.24,18.3,22719.793466591327,18.0123,18.0517,17.9925,18.0517,22719.7935
2019-09-11 13:10:00,18.3,18.31,18.29,18.31,21583.803793261763,18.0517,18.0616,18.0419,18.0616,21583.8038
2019-09-11 13:15:00,18.31,18.31,18.27,18.3,29085.70482828817,18.0616,18.0616,18.0221,18.0517,29085.7048
2019-09-11 13:20:00,18.29,18.31,18.28,18.29,29506.603566226942,18.0419,18.0616,18.032,18.0419,29506.6036
2019-09-11 13:25:00,18.29,18.3,18.27,18.27,31516.43144981002,18.0419,18.0517,18.0221,18.0221,31516.4314
2019-09-11 13:30:00,18.28,18.31,18.27,18.31,20807.544183153223,18.032,18.0616,18.0221,18.0616,20807.5442
2019-09-11 13:35:00,18.31,18.31,18.28,18.28,32972.828466899206,18.0616,18.0616,18.032,18.032,32972.8285
2019-09-11 13:40:00,18.28,18.3,18.28,18.28,25098.08979549797,18.032,18.0517,18.032,18.032,25098.0898
2019-09-11 13:45:00,18.28,18.31,18.27,18.3,16575.254451492045,18.032,18.0616,18.0221,18.0517,16575.2545
2019-09-11 13:50:00,18.3,18.31,18.29,18.29,21646.4288649966,18.0517,18.0616,18.0419,18.0419,21646.4289
2019-09-11 13:55:00,18.29,18.3,18.28,18.3,26532.64085733082,18.0419,18.0517,18.032,18.0517,26532.6409
2019-09-11 14:00:00,18.31,18.31,18.29,18.3,18271.95697640095,18.0616,18.0616,18.0419,18.0517,18271.957
2019-09-11 14:05:00,18.31,18.31,18.28,18.29,36658.96931715195,18.0616,18.0616,18.032,18.0419,36658.9693
2019-09-11 14:10:00,18.29,18.29,18.28,18.29,13023.102126811516,18.0419,18.0419,18.032,18.0419,13023.1021
2019-09-11 14:15:00,18.29,18.31,18.28,18.29,30300.33994054055,18.0419,18.0616,18.032,18.0419,30300.3399
2019-09-11 14:20:00,18.3,18.31,18.28,18.29,25073.33104620745,18.0517,18.0616,18.032,18.0419,25073.331
2019-09-11 14:25:00,18.3,18.31,18.29,18.3,25201.493983711305,18.0517,18.0616,18.0419,18.0517,25201.494
2019-09-11 14:30:00,18.31,18.31,18.3,18.31,28171.08750155616,18.0616,18.0616,18.0517,18.0616,28171.0875
2019-09-11 14:35:00,18.31,18.31,18.29,18.3,30290.145161420925,18.0616,18.0616,18.0419,18.0517,30290.1452
2019-09-11 14:40:00,18.31,18.31,18.29,18.29,22013.44091330307,18.0616,18.0616,18.0419,18.0419,22013.4409
2019-09-11 14:45:00,18.29,18.31,18.28,18.28,27004.51349086772,18.0419,18.0616,18.032,18.032,27004.5135
2019-09-11 14:50:00,18.28,18.29,18.26,18.28,56129.541038617295,18.032,18.0419,18.0123,18.032,56129.541
2019-09-11 14:55:00,18.28,18.29,18.27,18.29,18474.396161776345,18.032,18.0419,18.0221,18.0419,18474.3962
2019-09-11 15:00:00,18.29,18.31,18.28,18.31,25086.43861936126,18.0419,18.0616,18.032,18.0616,25086.4386
2019-09-11 15:05:00,18.31,18.31,18.3,18.31,24808.266789097222,18.0616,18.0616,18.0517,18.0616,24808.2668
2019-09-11 15:10:00,18.31,18.31,18.3,18.31,49220.39358954618,18.0616,18.0616,18.0517,18.0616,49220.3936
2019-09-11 15:15:00,18.31,18.33,18.31,18.33,52262.8069582455,18.0616,18.0813,18.0616,18.0813,52262.807
2019-09-11 15:20:00,18.33,18.39,18.33,18.39,112764.45184216452,18.0813,18.1405,18.0813,18.1405,112764.4518
2019-09-11 15:25:00,18.39,18.4,18.38,18.39,33335.471324154416,18.1405,18.1504,18.1306,18.1405,33335.4713
2019-09-11 15:30:00,18.39,18.42,18.39,18.42,69164.29434156552,18.1405,18.1701,18.1405,18.1701,69164.2943
2019-09-11 15:35:00,18.42,18.44,18.41,18.44,68028.30466823596,18.1701,18.1898,18.1602,18.1898,68028.3047
2019-09-11 15:40:00,18.44,18.46,18.44,18.46,56559.1781586586,18.1898,18.2096,18.1898,18.2096,56559.1782
2019-09-11 15:45:00,18.46,18.46,18.42,18.44,55159.580625235896,18.2096,18.2096,18.1701,18.1898,55159.5806
2019-09-11 15:50:00,18.44,18.48,18.44,18.46,106675.25591371465,18.1898,18.2293,18.1898,18.2096,106675.2559
2019-09-11 15:55:00,18.47,18.48,18.43,18.46,274115.76457144145,18.2194,18.2293,18.18,18.2096,274115.7646
2019-09-12 09:30:00,18.54,18.59,18.48,18.58,147907.31186452662,18.2885,18.3378,18.2293,18.3279,147907.3119
2019-09-12 09:35:00,18.58,18.58,18.48,18.48,14255.21400326897,18.3279,18.3279,18.2293,18.2293,14255.214
2019-09-12 09:40:00,18.49,18.51,18.46,18.48,20446.357722915105,18.2392,18.2589,18.2096,18.2293,20446.3577
2019-09-12 09:45:00,18.48,18.5,18.45,18.46,27202.583485191848,18.2293,18.249,18.1997,18.2096,27202.5835
2019-09-12 09:50:00,18.46,18.54,18.46,18.52,20766.76506667473,18.2096,18.2885,18.2096,18.2687,20766.7651
2019-09-12 09:55:00,18.52,18.58,18.52,18.57,23064.959559641466,18.2687,18.3279,18.2687,18.3181,23064.9596
2019-09-12 10:00:00,18.57,18.59,18.5,18.54,38942.59983994779,18.3181,18.3378,18.249,18.2885,38942.5998
2019-09-12 10:05:00,18.54,18.54,18.49,18.49,18274.869770435125,18.2885,18.2885,18.2392,18.2392,18274.8698
2019-09-12 10:10:00,18.49,18.6,18.48,18.59,56540.24499743644,18.2392,18.3477,18.2293,18.3378,56540.245
2019-09-12 10:15:00,18.59,18.66,18.59,18.61,43486.558533266056,18.3378,18.4068,18.3378,18.3575,43486.5585
2019-09-12 10:20:00,18.61,18.66,18.61,18.63,35070.04017150764,18.3575,18.4068,18.3575,18.3773,35070.0402
2019-09-12 10:25:00,18.64,18.65,18.61,18.64,39143.582628306096,18.3871,18.397,18.3575,18.3871,39143.5826
2019-09-12 10:30:00,18.64,18.64,18.57,18.59,19088.995702987984,18.3871,18.3871,18.3181,18.3378,19088.9957
2019-09-12 10:35:00,18.59,18.6,18.55,18.59,17719.982506924145,18.3378,18.3477,18.2983,18.3378,17719.9825
2019-09-12 10:40:00,18.6,18.6,18.53,18.53,23731.98939346832,18.3477,18.3477,18.2786,18.2786,23731.9894
2019-09-12 10:45:00,18.54,18.55,18.5,18.53,34956.441204174684,18.2885,18.2983,18.249,18.2786,34956.4412
2019-09-12 10:50:00,18.53,18.53,18.43,18.46,61274.99169999339,18.2786,18.2786,18.18,18.2096,61274.9917
2019-09-12 10:55:00,18.45,18.5,18.45,18.48,26522.4460782112,18.1997,18.249,18.1997,18.2293,26522.4461
2019-09-12 11:00:00,18.47,18.49,18.44,18.48,14266.865179405682,18.2194,18.2392,18.1898,18.2293,14266.8652
2019-09-12 11:05:00,18.48,18.5,18.46,18.5,14278.516355542395,18.2293,18.249,18.2096,18.249,14278.5164
2019-09-12 11:10:00,18.5,18.51,18.48,18.5,21543.024676783265,18.249,18.2589,18.2293,18.249,21543.0247
2019-09-12 11:15:00,18.51,18.53,18.5,18.52,13642.070859074422,18.2589,18.2786,18.249,18.2687,13642.0709
2019-09-12 11:20:00,18.52,18.53,18.48,18.51,17403.944354215793,18.2687,18.2786,18.2293,18.2589,17403.9444
2019-09-12 11:25:00,18.51,18.53,18.49,18.5,18378.27395864846,18.2589,18.2786,18.2392,18.249,18378.274
2019-09-12 11:30:00,18.5,18.5,18.48,18.48,14622.226051575444,18.249,18.249,18.2293,18.2293,14622.2261
2019-09-12 11:35:00,18.48,18.5,18.46,18.48,44989.5602549021,18.2293,18.249,18.2096,18.2293,44989.5603
2019-09-12 11:40:00,18.5,18.51,18.49,18.51,21344.95468245913,18.249,18.2589,18.2392,18.2589,21344.9547
2019-09-12 11:45:00,18.51,18.52,18.5,18.5,11139.980783715197,18.2589,18.2687,18.249,18.249,11139.9808
2019-09-12 11:50:00,18.5,18.5,18.47,18.47,14044.036435791037,18.249,18.249,18.2194,18.2194,14044.0364
2019-09-12 11:55:00,18.47,18.5,18.46,18.5,33013.60758337771,18.2194,18.249,18.2096,18.249,33013.6076
2019-09-12 12:00:00,18.49,18.5,18.46,18.48,24196.58004191977,18.2392,18.249,18.2096,18.2293,24196.58
2019-09-12 12:05:00,18.47,18.48,18.46,18.46,12910.959556495647,18.2194,18.2293,18.2096,18.2096,12910.9596
2019-09-12 12:10:00,18.46,18.47,18.45,18.47,16265.041886852048,18.2096,18.2194,18.1997,18.2194,16265.0419
2019-09-12 12:15:00,18.47,18.49,18.47,18.48,16032.018364117775,18.2194,18.2392,18.2194,18.2293,16032.0184
2019-09-12 12:20:00,18.48,18.51,18.48,18.51,28599.268224580377,18.2293,18.2589,18.2293,18.2589,28599.2682
2019-09-12 12:25:00,18.5,18.51,18.5,18.5,9106.85054785869,18.249,18.2589,18.249,18.249,9106.8505
2019-09-12 12:30:00,18.51,18.53,18.5,18.53,14842.142001155911,18.2589,18.2786,18.249,18.2786,14842.142
2019-09-12 12:35:00,18.53,18.55,18.51,18.51,33709.76535754634,18.2786,18.2983,18.2589,18.2589,33709.7654
2019-09-12 12:40:00,18.51,18.54,18.5,18.53,18001.06713122236,18.2589,18.2885,18.249,18.2786,18001.0671
2019-09-12 12:45:00,18.53,18.54,18.53,18.53,14138.702241901834,18.2786,18.2885,18.2786,18.2786,14138.7022
2019-09-12 12:50:00,18.53,18.53,18.51,18.51,9147.629664337188,18.2786,18.2786,18.2589,18.2589,9147.6297
2019-09-12 12:55:00,18.51,18.52,18.51,18.51,9830.679865352016,18.2589,18.2687,18.2589,18.2589,9830.6799
2019-09-12 13:00:00,18.52,18.56,18.52,18.54,23750.922554690474,18.2687,18.3082,18.2687,18.2885,23750.9226
2019-09-12 13:05:00,18.55,18.56,18.54,18.55,19075.88812983418,18.2983,18.3082,18.2885,18.2983,19075.8881
2019-09-12 13:10:00,18.55,18.55,18.54,18.55,10075.354564223,18.2983,18.2983,18.2885,18.2983,10075.3546
2019-09-12 13:15:00,18.55,18.59,18.55,18.57,57872.84826807305,18.2983,18.3378,18.2983,18.3181,57872.8483
2019-09-12 13:20:00,18.57,18.6,18.56,18.57,50557.36605123407,18.3181,18.3477,18.3082,18.3181,50557.3661
2019-09-12 13:25:00,18.57,18.59,18.56,18.57,37896.90678167775,18.3181,18.3378,18.3082,18.3181,37896.9068
2019-09-12 13:30:00,18.57,18.59,18.57,18.59,21516.809530475657,18.3181,18.3378,18.3181,18.3378,21516.8095
2019-09-12 13:35:00,18.59,18.61,18.59,18.6,26005.42513714453,18.3378,18.3575,18.3378,18.3477,26005.4251
2019-09-12 13:40:00,18.6,18.62,18.59,18.61,14536.298627567185,18.3477,18.3674,18.3378,18.3575,14536.2986
2019-09-12 13:45:00,18.61,18.64,18.61,18.63,22135.778262738564,18.3575,18.3871,18.3575,18.3773,22135.7783
2019-09-12 13:50:00,18.63,18.64,18.61,18.61,14236.28084204681,18.3773,18.3871,18.3575,18.3575,14236.2808
2019-09-12 13:55:00,18.61,18.62,18.59,18.59,18021.456689461607,18.3575,18.3674,18.3378,18.3378,18021.4567
2019-09-12 14:00:00,18.59,18.6,18.59,18.6,11356.983939261483,18.3378,18.3477,18.3378,18.3477,11356.9839
2019-09-12 14:05:00,18.59,18.61,18.59,18.6,20185.66265685614,18.3378,18.3575,18.3378,18.3477,20185.6627
2019-09-12 14:10:00,18.61,18.64,18.6,18.62,18079.712570145177,18.3575,18.3871,18.3477,18.3674,18079.7126
2019-09-12 14:15:00,18.61,18.63,18.6,18.62,29291.056807697743,18.3575,18.3773,18.3477,18.3674,29291.0568
2019-09-12 14:20:00,18.62,18.62,18.61,18.62,12053.141713430115,18.3674,18.3674,18.3575,18.3674,12053.1417
2019-09-12 14:25:00,18.62,18.62,18.6,18.61,20434.7065467784,18.3674,18.3674,18.3477,18.3575,20434.7065
2019-09-12 14:30:00,18.61,18.62,18.59,18.61,26689.93173517645,18.3575,18.3674,18.3378,18.3575,26689.9317
2019-09-12 14:35:00,18.62,18.62,18.58,18.59,159289.05455307863,18.3674,18.3674,18.3279,18.3378,159289.0546
2019-09-12 14:40:00,18.59,18.61,18.59,18.59,15296.537870487738,18.3378,18.3575,18.3378,18.3378,15296.5379
2019-09-12 14:45:00,18.59,18.61,18.59,18.61,17151.987670259365,18.3378,18.3575,18.3378,18.3575,17151.9877
2019-09-12 14:50:00,18.61,18.61,18.59,18.59,30194.02295829304,18.3575,18.3575,18.3378,18.3378,30194.023
2019-09-12 14:55:00,18.6,18.61,18.59,18.6,32227.153194149545,18.3477,18.3575,18.3378,18.3477,32227.1532
2019-09-12 15:00:00,18.6,18.61,18.54,18.55,50730.67729626768,18.3477,18.3575,18.2885,18.2983,50730.6773
2019-09-12 15:05:00,18.55,18.57,18.55,18.56,10289.444925735112,18.2983,18.3181,18.2983,18.3082,10289.4449
2019-09-12 15:10:00,18.56,18.57,18.55,18.56,26896.74011160312,18.3082,18.3181,18.2983,18.3082,26896.7401
2019-09-12 15:15:00,18.56,18.56,18.55,18.55,20086.62765969408,18.3082,18.3082,18.2983,18.2983,20086.6277
2019-09-12 15:20:00,18.55,18.58,18.55,18.57,31587.79490364739,18.2983,18.3279,18.2983,18.3181,31587.7949
2019-09-12 15:25:00,18.57,18.59,18.57,18.57,30901.831908598386,18.3181,18.3378,18.3181,18.3181,30901.8319
2019-09-12 15:30:00,18.57,18.59,18.57,18.58,36918.20798619382,18.3181,18.3378,18.3181,18.3279,36918.208
2019-09-12 15:35:00,18.58,18.59,18.57,18.57,30907.65749666674,18.3279,18.3378,18.3181,18.3181,30907.6575
2019-09-12 15:40:00,18.57,18.59,18.56,18.59,90478.66468666578,18.3181,18.3378,18.3082,18.3378,90478.6647
2019-09-12 15:45:00,18.59,18.59,18.57,18.57,55618.34568561899,18.3378,18.3378,18.3181,18.3181,55618.3457
2019-09-12 15:50:00,18.57,18.57,18.53,18.54,106150.95298756252,18.3181,18.3181,18.2786,18.2885,106150.953
2019-09-12 15:55:00,18.53,18.57,18.53,18.55,140612.2192059269,18.2786,18.3181,18.2786,18.2983,140612.2192
2019-09-13 09:30:00,18.66,18.66,18.49,18.59,68189.96473713286,18.4068,18.4068,18.2392,18.3378,68189.9647
2019-09-13 09:35:00,18.6,18.64,18.58,18.63,34132.1204925022,18.3477,18.3871,18.3279,18.3773,34132.1205
2019-09-13 09:40:00,18.62,18.63,18.58,18.6,78594.46502721802,18.3674,18.3773,18.3279,18.3477,78594.465
2019-09-13 09:45:00,18.6,18.66,18.6,18.63,63889.22434566849,18.3477,18.4068,18.3477,18.3773,63889.2243
2019-09-13 09:50:00,18.63,18.64,18.58,18.62,55595.04333334556,18.3773,18.3871,18.3279,18.3674,55595.0433
2019-09-13 09:55:00,18.62,18.64,18.57,18.6,40971.36088475303,18.3674,18.3871,18.3181,18.3477,40971.3609
2019-09-13 10:00:00,18.61,18.63,18.57,18.59,26308.355716699087,18.3575,18.3773,18.3181,18.3378,26308.3557
2019-09-13 10:05:00,18.59,18.59,18.56,18.57,32633.487961917428,18.3378,18.3378,18.3082,18.3181,32633.488
2019-09-13 10:10:00,18.57,18.61,18.57,18.6,20980.85542818684,18.3181,18.3575,18.3181,18.3477,20980.8554
2019-09-13 10:15:00,18.59,18.61,18.58,18.6,18223.89587483701,18.3378,18.3575,18.3279,18.3477,18223.8959
2019-09-13 10:20:00,18.6,18.61,18.58,18.6,62565.359457134415,18.3477,18.3575,18.3279,18.3477,62565.3595
2019-09-13 10:25:00,18.6,18.61,18.59,18.6,25655.88985304313,18.3477,18.3575,18.3378,18.3477,25655.8899
2019-09-13 10:30:00,18.61,18.61,18.57,18.6,50127.72893119275,18.3575,18.3575,18.3181,18.3477,50127.7289
2019-09-13 10:35:00,18.6,18.61,18.59,18.61,69229.83220733453,18.3477,18.3575,18.3378,18.3575,69229.8322
2019-09-13 10:40:00,18.6,18.63,18.6,18.6,49108.25101923032,18.3477,18.3773,18.3477,18.3477,49108.251
2019-09-13 10:45:00,18.61,18.61,18.59,18.61,28769.66667557981,18.3575,18.3575,18.3378,18.3575,28769.6667
2019-09-13 10:50:00,18.61,18.61,18.58,18.61,15822.297193656936,18.3575,18.3575,18.3279,18.3575,15822.2972
2019-09-13 10:55:00,18.61,18.61,18.59,18.61,44144.84998499037,18.3575,18.3575,18.3378,18.3575,44144.85
2019-09-13 11:00:00,18.61,18.64,18.6,18.62,30403.74412875388,18.3575,18.3871,18.3477,18.3674,30403.7441
2019-09-13 11:05:00,18.62,18.63,18.61,18.63,21733.81268602195,18.3674,18.3773,18.3575,18.3773,21733.8127
2019-09-13 11:10:00,18.63,18.63,18.61,18.63,16882.554222097864,18.3773,18.3773,18.3575,18.3773,16882.5542
2019-09-13 11:15:00,18.62,18.62,18.59,18.61,44357.48394948539,18.3674,18.3674,18.3378,18.3575,44357.4839
2019-09-13 11:20:00,18.61,18.63,18.59,18.63,26455.45181542509,18.3575,18.3773,18.3378,18.3773,26455.4518
2019-09-13 11:25:00,18.63,18.64,18.61,18.61,63380.94178670436,18.3773,18.3871,18.3575,18.3575,63380.9418
2019-09-13 11:30:00,18.61,18.61,18.59,18.61,62989.17098910737,18.3575,18.3575,18.3378,18.3575,62989.171
2019-09-13 11:35:00,18.61,18.61,18.59,18.61,46144.48308945383,18.3575,18.3575,18.3378,18.3575,46144.4831
2019-09-13 11:40:00,18.61,18.61,18.59,18.6,37292.50201958574,18.3575,18.3575,18.3378,18.3477,37292.502
2019-09-13 11:45:00,18.6,18.61,18.59,18.6,29953.717450473323,18.3477,18.3575,18.3378,18.3477,29953.7175
2019-09-13 11:50:00,18.6,18.62,18.6,18.62,33325.276545034794,18.3477,18.3674,18.3477,18.3674,33325.2765
2019-09-13 11:55:00,18.62,18.62,18.59,18.61,27562.31354841288,18.3674,18.3674,18.3378,18.3575,27562.3135
2019-09-13 12:00:00,18.6,18.62,18.59,18.62,26382.631964570635,18.3477,18.3674,18.3378,18.3674,26382.632
2019-09-13 12:05:00,18.61,18.62,18.61,18.61,51862.29777854597,18.3575,18.3674,18.3575,18.3575,51862.2978
2019-09-13 12:10:00,18.61,18.62,18.61,18.62,32454.35112881546,18.3575,18.3674,18.3575,18.3674,32454.3511
2019-09-13 12:15:00,18.62,18.62,18.61,18.62,38297.41596137728,18.3674,18.3674,18.3575,18.3674,38297.416
2019-09-13 12:20:00,18.62,18.64,18.61,18.63,47078.033577408,18.3674,18.3871,18.3575,18.3773,47078.0336
2019-09-13 12:25:00,18.63,18.67,18.63,18.67,38625.105290222346,18.3773,18.4167,18.3773,18.4167,38625.1053
2019-09-13 12:30:00,18.66,18.71,18.66,18.7,35403.55508842106,18.4068,18.4562,18.4068,18.4463,35403.5551
2019-09-13 12:35:00,18.7,18.71,18.7,18.7,21027.460132733693,18.4463,18.4562,18.4463,18.4463,21027.4601
2019-09-13 12:40:00,18.7,18.71,18.68,18.69,27135.589222405742,18.4463,18.4562,18.4266,18.4364,27135.5892
2019-09-13 12:45:00,18.69,18.69,18.66,18.66,24659.714293354125,18.4364,18.4364,18.4068,18.4068,24659.7143
2019-09-13 12:50:00,18.67,18.67,18.65,18.66,26299.61733459655,18.4167,18.4167,18.397,18.4068,26299.6173
2019-09-13 12:55:00,18.66,18.66,18.65,18.66,5362.453816922389,18.4068,18.4068,18.397,18.4068,5362.4538
2019-09-13 13:00:00,18.66,18.68,18.66,18.67,15678.113888965105,18.4068,18.4266,18.4068,18.4167,15678.1139
2019-09-13 13:05:00,18.67,18.68,18.66,18.68,6518.833048491204,18.4167,18.4266,18.4068,18.4266,6518.833
2019-09-13 13:10:00,18.68,18.68,18.66,18.68,22352.78141828485,18.4266,18.4266,18.4068,18.4266,22352.7814
2019-09-13 13:15:00,18.68,18.69,18.68,18.68,12868.724043000062,18.4266,18.4364,18.4266,18.4266,12868.724
2019-09-13 13:20:00,18.68,18.68,18.66,18.67,12755.125075667103,18.4266,18.4266,18.4068,18.4167,12755.1251
2019-09-13 13:25:00,18.67,18.67,18.64,18.64,35747.26478445411,18.4167,18.4167,18.3871,18.3871,35747.2648
2019-09-13 13:30:00,18.64,18.64,18.63,18.64,19887.101268352857,18.3871,18.3871,18.3773,18.3871,19887.1013
2019-09-13 13:35:00,18.64,18.64,18.63,18.64,7718.9041905726945,18.3871,18.3871,18.3773,18.3871,7718.9042
2019-09-13 13:40:00,18.64,18.65,18.62,18.64,27075.876944705087,18.3871,18.397,18.3674,18.3871,27075.8769
2019-09-13 13:45:00,18.64,18.68,18.64,18.67,15480.043894640976,18.3871,18.4266,18.3871,18.4167,15480.0439
2019-09-13 13:50:00,18.67,18.67,18.65,18.66,20345.866328735952,18.4167,18.4167,18.397,18.4068,20345.8663
2019-09-13 13:55:00,18.66,18.67,18.62,18.63,29933.32789223408,18.4068,18.4167,18.3674,18.3773,29933.3279
2019-09-13 14:00:00,18.63,18.65,18.63,18.63,18084.081761196445,18.3773,18.397,18.3773,18.3773,18084.0818
2019-09-13 14:05:00,18.64,18.64,18.62,18.63,7879.107862452505,18.3871,18.3871,18.3674,18.3773,7879.1079
2019-09-13 14:10:00,18.63,18.64,18.62,18.63,10108.851695616053,18.3773,18.3871,18.3674,18.3773,10108.8517
2019-09-13 14:15:00,18.63,18.64,18.61,18.61,15094.098685112342,18.3773,18.3871,18.3575,18.3575,15094.0987
2019-09-13 14:20:00,18.62,18.64,18.61,18.63,12669.197651658844,18.3674,18.3871,18.3575,18.3773,12669.1977
2019-09-13 14:25:00,18.64,18.65,18.62,18.64,14894.572293771122,18.3871,18.397,18.3674,18.3871,14894.5723
2019-09-13 14:30:00,18.64,18.64,18.63,18.63,16291.257033159653,18.3871,18.3871,18.3773,18.3773,16291.257
2019-09-13 14:35:00,18.63,18.63,18.6,18.62,28056.03213720611,18.3773,18.3773,18.3477,18.3674,28056.0321
2019-09-13 14:40:00,18.62,18.64,18.61,18.63,14469.30436478108,18.3674,18.3871,18.3575,18.3773,14469.3044
2019-09-13 14:45:00,18.64,18.64,18.61,18.63,19070.062541765823,18.3871,18.3871,18.3575,18.3773,19070.0625
2019-09-13 14:50:00,18.63,18.63,18.6,18.61,18653.532994878315,18.3773,18.3773,18.3477,18.3575,18653.533
2019-09-13 14:55:00,18.61,18.61,18.59,18.6,19563.78113055906,18.3575,18.3575,18.3378,18.3477,19563.7811
2019-09-13 15:00:00,18.61,18.61,18.59,18.61,20300.718021206187,18.3575,18.3575,18.3378,18.3575,20300.718
2019-09-13 15:05:00,18.61,18.61,18.57,18.57,29519.711139380743,18.3575,18.3575,18.3181,18.3181,29519.7111
2019-09-13 15:10:00,18.57,18.57,18.55,18.57,35575.40993643759,18.3181,18.3181,18.2983,18.3181,35575.4099
2019-09-13 15:15:00,18.56,18.57,18.55,18.57,23297.983082375737,18.3082,18.3181,18.2983,18.3181,23297.9831
2019-09-13 15:20:00,18.57,18.59,18.56,18.59,24790.79002489216,18.3181,18.3378,18.3082,18.3378,24790.79
2019-09-13 15:25:00,18.59,18.6,18.57,18.6,37250.26650609016,18.3378,18.3477,18.3181,18.3477,37250.2665
2019-09-13 15:30:00,18.6,18.61,18.59,18.6,39654.7779813044,18.3477,18.3575,18.3378,18.3477,39654.778
2019-09-13 15:35:00,18.6,18.6,18.59,18.59,48279.56111650657,18.3477,18.3477,18.3378,18.3378,48279.5611
2019-09-13 15:40:00,18.59,18.61,18.59,18.61,68290.456131312,18.3378,18.3575,18.3378,18.3575,68290.4561
2019-09-13 15:45:00,18.61,18.61,18.57,18.57,85509.43806435747,18.3575,18.3575,18.3181,18.3181,85509.4381
2019-09-13 15:50:00,18.58,18.59,18.57,18.57,77461.38814792263,18.3279,18.3378,18.3181,18.3181,77461.3881
2019-09-13 15:55:00,18.58,18.6,18.57,18.59,254399.06175408803,18.3279,18.3477,18.3181,18.3378,254399.0618
2019-09-16 09:30:00,18.54,18.64,18.54,18.64,60577.37752880767,18.2885,18.3871,18.2885,18.3871,60577.3775
2019-09-16 09:35:00,18.63,18.64,18.59,18.64,32332.01377937997,18.3773,18.3871,18.3378,18.3871,32332.0138
2019-09-16 09:40:00,18.64,18.68,18.64,18.68,53155.578329721175,18.3871,18.4266,18.3871,18.4266,53155.5783
2019-09-16 09:45:00,18.68,18.68,18.55,18.55,38045.45927742085,18.4266,18.4266,18.2983,18.2983,38045.4593
2019-09-16 09:50:00,18.55,18.6,18.55,18.57,48968.43690558976,18.2983,18.3477,18.2983,18.3181,48968.4369
2019-09-16 09:55:00,18.57,18.68,18.54,18.67,48302.86346878,18.3181,18.4266,18.2885,18.4167,48302.8635
2019-09-16 10:00:00,18.68,18.68,18.62,18.66,44870.13569950078,18.4266,18.4266,18.3674,18.4068,44870.1357
2019-09-16 10:05:00,18.66,18.67,18.64,18.65,26938.975625098705,18.4068,18.4167,18.3871,18.397,26938.9756
2019-09-16 10:10:00,18.65,18.66,18.61,18.63,29015.797771467885,18.397,18.4068,18.3575,18.3773,29015.7978
2019-09-16 10:15:00,18.62,18.66,18.62,18.64,23768.399318895543,18.3674,18.4068,18.3674,18.3871,23768.3993
2019-09-16 10:20:00,18.64,18.68,18.64,18.68,21151.25387918627,18.3871,18.4266,18.3871,18.4266,21151.2539
2019-09-16 10:25:00,18.68,18.68,18.64,18.64,14805.732075728682,18.4266,18.4266,18.3871,18.3871,14805.7321
2019-09-16 10:30:00,18.64,18.66,18.64,18.65,14492.606717054508,18.3871,18.4068,18.3871,18.397,14492.6067
2019-09-16 10:35:00,18.65,18.66,18.64,18.66,18212.24469870029,18.397,18.4068,18.3871,18.4068,18212.2447
2019-09-16 10:40:00,18.66,18.68,18.64,18.68,22568.32817681405,18.4068,18.4266,18.3871,18.4266,22568.3282
2019-09-16 10:45:00,18.68,18.7,18.67,18.68,35986.11389525674,18.4266,18.4463,18.4167,18.4266,35986.1139
2019-09-16 10:50:00,18.68,18.7,18.68,18.69,18874.90534147587,18.4266,18.4463,18.4266,18.4364,18874.9053
2019-09-16 10:55:00,18.69,18.72,18.69,18.7,35410.83707350651,18.4364,18.466,18.4364,18.4463,35410.8371
2019-09-16 11:00:00,18.7,18.73,18.7,18.72,16260.67269580078,18.4463,18.4759,18.4463,18.466,16260.6727
2019-09-16 11:05:00,18.72,18.75,18.72,18.74,14328.033854123429,18.466,18.4956,18.466,18.4858,14328.0339
2019-09-16 11:10:00,18.75,18.76,18.72,18.73,19453.09495726028,18.4956,18.5055,18.466,18.4759,19453.095
2019-09-16 11:15:00,18.73,18.75,18.72,18.72,11317.661219800077,18.4759,18.4956,18.466,18.466,11317.6612
2019-09-16 11:20:00,18.72,18.75,18.72,18.74,21030.372926767872,18.466,18.4956,18.466,18.4858,21030.3729
2019-09-16 11:25:00,18.74,18.76,18.72,18.74,23822.286008527844,18.4858,18.5055,18.466,18.4858,23822.286
2019-09-16 11:30:00,18.74,18.76,18.72,18.73,18893.838502698032,18.4858,18.5055,18.466,18.4759,18893.8385
2019-09-16 11:35:00,18.73,18.77,18.73,18.77,12682.305224812646,18.4759,18.5154,18.4759,18.5154,12682.3052
2019-09-16 11:40:00,18.77,18.77,18.75,18.77,31909.658644424104,18.5154,18.5154,18.4956,18.5154,31909.6586
2019-09-16 11:45:00,18.77,18.77,18.74,18.77,23666.4515276993,18.5154,18.5154,18.4858,18.5154,23666.4515
2019-09-16 11:50:00,18.77,18.79,18.76,18.78,30795.514926350872,18.5154,18.5351,18.5055,18.5252,30795.5149
2019-09-16 11:55:00,18.79,18.79,18.74,18.74,26598.178723099834,18.5351,18.5351,18.4858,18.4858,26598.1787
2019-09-16 12:00:00,18.74,18.75,18.73,18.74,13385.744984066723,18.4858,18.4956,18.4759,18.4858,13385.745
2019-09-16 12:05:00,18.74,18.75,18.7,18.7,12425.97934980495,18.4858,18.4956,18.4463,18.4463,12425.9793
2019-09-16 12:10:00,18.7,18.7,18.68,18.68,19469.11532444826,18.4463,18.4463,18.4266,18.4266,19469.1153
2019-09-16 12:15:00,18.69,18.69,18.68,18.68,4206.074585353574,18.4364,18.4364,18.4266,18.4266,4206.0746
2019-09-16 12:20:00,18.68,18.69,18.68,18.68,16299.995415262189,18.4266,18.4364,18.4266,18.4266,16299.9954
2019-09-16 12:25:00,18.68,18.71,18.68,18.71,38360.04103311212,18.4266,18.4562,18.4266,18.4562,38360.041
2019-09-16 12:30:00,18.71,18.72,18.7,18.7,17867.078605650153,18.4562,18.466,18.4463,18.4463,17867.0786
2019-09-16 12:35:00,18.7,18.72,18.68,18.72,11336.594381022236,18.4463,18.466,18.4266,18.466,11336.5944
2019-09-16 12:40:00,18.72,18.73,18.72,18.72,10918.60843711764,18.466,18.4759,18.466,18.466,10918.6084
2019-09-16 12:45:00,18.73,18.76,18.72,18.76,18295.259328674376,18.4759,18.5055,18.466,18.5055,18295.2593
2019-09-16 12:50:00,18.76,18.77,18.74,18.74,14266.865179405682,18.5055,18.5154,18.4858,18.4858,14266.8652
2019-09-16 12:55:00,18.74,18.75,18.73,18.74,9880.19736393305,18.4858,18.4956,18.4759,18.4858,9880.1974
2019-09-16 13:00:00,18.74,18.74,18.74,18.74,9603.481930686105,18.4858,18.4858,18.4858,18.4858,9603.4819
2019-09-16 13:05:00,18.74,18.76,18.74,18.75,18678.29174416884,18.4858,18.5055,18.4858,18.4956,18678.2917
2019-09-16 13:10:00,18.74,18.75,18.73,18.73,17752.02324130011,18.4858,18.4956,18.4759,18.4759,17752.0232
2019-09-16 13:15:00,18.74,18.74,18.72,18.74,15008.171261104078,18.4858,18.4858,18.466,18.4858,15008.1713
2019-09-16 13:20:00,18.74,18.76,18.73,18.75,12653.177284470865,18.4858,18.5055,18.4759,18.4956,12653.1773
2019-09-16 13:25:00,18.75,18.76,18.73,18.74,10464.212567785811,18.4956,18.5055,18.4759,18.4858,10464.2126
2019-09-16 13:30:00,18.74,18.76,18.74,18.75,12370.63626315556,18.4858,18.5055,18.4858,18.4956,12370.6363
2019-09-16 13:35:00,18.75,18.77,18.75,18.76,9507.359727558218,18.4956,18.5154,18.4956,18.5055,9507.3597
2019-09-16 13:40:00,18.77,18.77,18.75,18.75,8439.820714031843,18.5154,18.5154,18.4956,18.4956,8439.8207
2019-09-16 13:45:00,18.75,18.75,18.72,18.72,17390.83678106199,18.4956,18.4956,18.466,18.466,17390.8368
2019-09-16 13:50:00,18.72,18.72,18.7,18.72,13416.329321425595,18.466,18.466,18.4463,18.466,13416.3293
2019-09-16 13:55:00,18.72,18.73,18.72,18.72,7657.735515854949,18.466,18.4759,18.466,18.466,7657.7355
2019-09-16 14:00:00,18.72,18.72,18.65,18.66,36190.009477649226,18.466,18.466,18.397,18.4068,36190.0095
2019-09-16 14:05:00,18.66,18.69,18.66,18.69,11445.824157303929,18.4068,18.4364,18.4068,18.4364,11445.8242
2019-09-16 14:10:00,18.68,18.7,18.66,18.68,27859.41853989907,18.4266,18.4463,18.4068,18.4266,27859.4185
2019-09-16 14:15:00,18.68,18.7,18.68,18.7,17798.62794584696,18.4266,18.4463,18.4266,18.4463,17798.6279
2019-09-16 14:20:00,18.7,18.72,18.68,18.7,16394.661221372986,18.4463,18.466,18.4266,18.4463,16394.6612
2019-09-16 14:25:00,18.7,18.74,18.7,18.72,25194.21199862586,18.4463,18.4858,18.4463,18.466,25194.212
2019-09-16 14:30:00,18.72,18.73,18.71,18.72,12876.006028085509,18.466,18.4759,18.4562,18.466,12876.006
2019-09-16 14:35:00,18.72,18.73,18.71,18.72,21694.48996656054,18.466,18.4759,18.4562,18.466,21694.49
2019-09-16 14:40:00,18.72,18.75,18.72,18.74,26896.74011160312,18.466,18.4956,18.466,18.4858,26896.7401
2019-09-16 14:45:00,18.74,18.77,18.74,18.77,17433.072294557576,18.4858,18.5154,18.4858,18.5154,17433.0723
2019-09-16 14:50:00,18.77,18.77,18.75,18.76,25060.22347305365,18.5154,18.5154,18.4956,18.5055,25060.2235
2019-09-16 14:55:00,18.76,18.77,18.74,18.75,14738.73781294258,18.5055,18.5154,18.4858,18.4956,14738.7378
2019-09-16 15:00:00,18.75,18.77,18.74,18.77,22794.06971446288,18.4956,18.5154,18.4858,18.5154,22794.0697
2019-09-16 15:05:00,18.77,18.77,18.74,18.75,72835.87122164737,18.5154,18.5154,18.4858,18.4956,72835.8712
2019-09-16 15:10:00,18.75,18.78,18.74,18.77,30281.40677931839,18.4956,18.5252,18.4858,18.5154,30281.4068
2019-09-16 15:15:00,18.77,18.78,18.76,18.77,22304.720316720908,18.5154,18.5252,18.5055,18.5154,22304.7203
2019-09-16 15:20:00,18.77,18.78,18.76,18.77,39487.29232433915,18.5154,18.5252,18.5055,18.5154,39487.2923
2019-09-16 15:25:00,18.77,18.77,18.74,18.76,61250.23295070288,18.5154,18.5154,18.4858,18.5055,61250.233
2019-09-16 15:30:00,18.75,18.76,18.72,18.73,48508.21544818958,18.4956,18.5055,18.466,18.4759,48508.2154
2019-09-16 15:35:00,18.73,18.73,18.7,18.72,55876.127957643774,18.4759,18.4759,18.4463,18.466,55876.128
2019-09-16 15:40:00,18.72,18.72,18.71,18.71,57763.61849179136,18.466,18.466,18.4562,18.4562,57763.6185
2019-09-16 15:45:00,18.72,18.72,18.68,18.68,76947.28000089014,18.466,18.466,18.4266,18.4266,76947.28
2019-09-16 15:50:00,18.69,18.69,18.65,18.68,113823.25247358838,18.4364,18.4364,18.397,18.4266,113823.2525
2019-09-16 15:55:00,18.68,18.68,18.66,18.68,211747.01871161407,18.4266,18.4266,18.4068,18.4266,211747.0187
2019-09-17 09:30:00,18.61,18.66,18.57,18.58,65970.41568308894,18.3575,18.4068,18.3181,18.3279,65970.4157
2019-09-17 09:35:00,18.61,18.63,18.52,18.55,49891.7926144243,18.3575,18.3773,18.2687,18.2983,49891.7926
2019-09-17 09:40:00,18.55,18.58,18.51,18.51,32815.53758905358,18.2983,18.3279,18.2589,18.2589,32815.5376
2019-09-17 09:45:00,18.51,18.55,18.47,18.49,60854.092962054616,18.2589,18.2983,18.2194,18.2392,60854.093
2019-09-17 09:50:00,18.48,18.49,18.42,18.45,56987.35888168283,18.2293,18.2392,18.1701,18.1997,56987.3589
2019-09-17 09:55:00,18.46,18.51,18.46,18.48,39018.33248483643,18.2096,18.2589,18.2096,18.2293,39018.3325
2019-09-17 10:00:00,18.48,18.5,18.42,18.49,34925.85686681581,18.2293,18.249,18.1701,18.2392,34925.8569
2019-09-17 10:05:00,18.48,18.48,18.42,18.44,32953.89530567705,18.2293,18.2293,18.1701,18.1898,32953.8953
2019-09-17 10:10:00,18.44,18.46,18.42,18.45,40232.96759708881,18.1898,18.2096,18.1701,18.1997,40232.9676
2019-09-17 10:15:00,18.46,18.52,18.44,18.5,44342.919979314494,18.2096,18.2687,18.1898,18.249,44342.92
2019-09-17 10:20:00,18.51,18.57,18.5,18.56,53474.529276463705,18.2589,18.3181,18.249,18.3082,53474.5293
2019-09-17 10:25:00,18.56,18.58,18.54,18.55,36066.21573119664,18.3082,18.3279,18.2885,18.2983,36066.2157
2019-09-17 10:30:00,18.55,18.57,18.52,18.54,48091.68590130207,18.2983,18.3181,18.2687,18.2885,48091.6859
2019-09-17 10:35:00,18.55,18.57,18.54,18.55,35231.70024040454,18.2983,18.3181,18.2885,18.2983,35231.7002
2019-09-17 10:40:00,18.55,18.58,18.53,18.57,24881.08663995168,18.2983,18.3279,18.2786,18.3181,24881.0866
2019-09-17 10:45:00,18.57,18.59,18.55,18.57,37499.310396012406,18.3181,18.3378,18.2983,18.3181,37499.3104
2019-09-17 10:50:00,18.57,18.59,18.55,18.56,22419.775681070954,18.3181,18.3378,18.2983,18.3082,22419.7757
2019-09-17 10:55:00,18.56,18.58,18.55,18.57,32885.44464587386,18.3082,18.3279,18.2983,18.3181,32885.4446
2019-09-17 11:00:00,18.57,18.61,18.57,18.61,29822.64171893529,18.3181,18.3575,18.3181,18.3575,29822.6417
2019-09-17 11:05:00,18.61,18.63,18.61,18.62,22250.83362708861,18.3575,18.3773,18.3575,18.3674,22250.8336
2019-09-17 11:10:00,18.62,18.65,18.59,18.59,32624.74957981489,18.3674,18.397,18.3378,18.3378,32624.7496
2019-09-17 11:15:00,18.59,18.62,18.59,18.61,37419.2085600725,18.3378,18.3674,18.3378,18.3575,37419.2086
2019-09-17 11:20:00,18.61,18.66,18.61,18.66,31316.9050584688,18.3575,18.4068,18.3575,18.4068,31316.9051
2019-09-17 11:25:00,18.66,18.67,18.64,18.67,37181.81584628696,18.4068,18.4167,18.3871,18.4167,37181.8158
2019-09-17 11:30:00,18.68,18.7,18.66,18.7,46089.14000280443,18.4266,18.4463,18.4068,18.4463,46089.14
2019-09-17 11:35:00,18.7,18.7,18.68,18.7,32139.769373124192,18.4463,18.4463,18.4266,18.4463,32139.7694
2019-09-17 11:40:00,18.7,18.72,18.7,18.72,32049.472758064665,18.4463,18.466,18.4463,18.466,32049.4728
2019-09-17 11:45:00,18.72,18.72,18.68,18.69,26888.001729500585,18.466,18.466,18.4266,18.4364,26888.0017
2019-09-17 11:50:00,18.68,18.7,18.68,18.68,37369.69106149147,18.4266,18.4463,18.4266,18.4266,37369.6911
2019-09-17 11:55:00,18.68,18.71,18.68,18.71,24898.56340415676,18.4266,18.4562,18.4266,18.4562,24898.5634
2019-09-17 12:00:00,18.71,18.72,18.7,18.71,36131.75359696566,18.4562,18.466,18.4463,18.4562,36131.7536
2019-09-17 12:05:00,18.72,18.74,18.7,18.72,36418.66380933223,18.466,18.4858,18.4463,18.466,36418.6638
2019-09-17 12:10:00,18.72,18.72,18.7,18.71,34504.958128877035,18.466,18.466,18.4463,18.4562,34504.9581
2019-09-17 12:15:00,18.71,18.72,18.7,18.71,21812.45812494477,18.4562,18.466,18.4463,18.4562,21812.4581
2019-09-17 12:20:00,18.72,18.72,18.68,18.68,28437.60815568348,18.466,18.466,18.4266,18.4266,28437.6082
2019-09-17 12:25:00,18.68,18.71,18.68,18.7,53363.84310316492,18.4266,18.4562,18.4266,18.4463,53363.8431
2019-09-17 12:30:00,18.7,18.71,18.68,18.68,23944.623357963334,18.4463,18.4562,18.4266,18.4266,23944.6234
2019-09-17 12:35:00,18.68,18.7,18.67,18.68,25371.89243471074,18.4266,18.4463,18.4167,18.4266,25371.8924
2019-09-17 12:40:00,18.68,18.7,18.68,18.68,12488.604421539783,18.4266,18.4463,18.4266,18.4266,12488.6044
2019-09-17 12:45:00,18.68,18.7,18.68,18.7,27359.87436303748,18.4266,18.4463,18.4266,18.4463,27359.8744
2019-09-17 12:50:00,18.7,18.71,18.7,18.7,21193.48939268186,18.4463,18.4562,18.4463,18.4463,21193.4894
2019-09-17 12:55:00,18.7,18.71,18.7,18.7,18017.08749841034,18.4463,18.4562,18.4463,18.4463,18017.0875
2019-09-17 13:00:00,18.7,18.71,18.7,18.7,25102.45898654924,18.4463,18.4562,18.4463,18.4463,25102.459
2019-09-17 13:05:00,18.7,18.7,18.68,18.7,27014.708269987343,18.4463,18.4463,18.4266,18.4463,27014.7083
2019-09-17 13:10:00,18.7,18.72,18.7,18.72,20624.038158999985,18.4463,18.466,18.4463,18.466,20624.0382
2019-09-17 13:15:00,18.72,18.74,18.71,18.74,22480.944355788703,18.466,18.4858,18.4562,18.4858,22480.9444
2019-09-17 13:20:00,18.74,18.75,18.73,18.74,28463.823301991084,18.4858,18.4956,18.4759,18.4858,28463.8233
2019-09-17 13:25:00,18.75,18.76,18.74,18.74,16100.46902392097,18.4956,18.5055,18.4858,18.4858,16100.469
2019-09-17 13:30:00,18.74,18.76,18.73,18.75,18770.04475624545,18.4858,18.5055,18.4759,18.4956,18770.0448
2019-09-17 13:35:00,18.76,18.77,18.75,18.75,18238.459845007896,18.5055,18.5154,18.4956,18.4956,18238.4598
2019-09-17 13:40:00,18.76,18.77,18.74,18.76,41466.53587056336,18.5055,18.5154,18.4858,18.5055,41466.5359
2019-09-17 13:45:00,18.76,18.78,18.75,18.77,20845.41050559754,18.5055,18.5252,18.4956,18.5154,20845.4105
2019-09-17 13:50:00,18.78,18.79,18.76,18.77,49859.75188004834,18.5252,18.5351,18.5055,18.5154,49859.7519
2019-09-17 13:55:00,18.77,18.77,18.73,18.74,31574.68733049359,18.5154,18.5154,18.4759,18.4858,31574.6873
2019-09-17 14:00:00,18.74,18.76,18.74,18.74,17842.319856359638,18.4858,18.5055,18.4858,18.4858,17842.3199
2019-09-17 14:05:00,18.75,18.76,18.73,18.74,19105.016070175963,18.4956,18.5055,18.4759,18.4858,19105.0161
2019-09-17 14:10:00,18.74,18.76,18.74,18.74,7480.055079770068,18.4858,18.5055,18.4858,18.4858,7480.0551
2019-09-17 14:15:00,18.74,18.77,18.74,18.76,17743.284859197574,18.4858,18.5154,18.4858,18.5055,17743.2849
2019-09-17 14:20:00,18.76,18.76,18.72,18.74,39046.00402816112,18.5055,18.5055,18.466,18.4858,39046.004
2019-09-17 14:25:00,18.74,18.74,18.72,18.73,10612.76506352891,18.4858,18.4858,18.466,18.4759,10612.7651
2019-09-17 14:30:00,18.73,18.74,18.71,18.72,41818.98394869894,18.4759,18.4858,18.4562,18.466,41818.9839
2019-09-17 14:35:00,18.72,18.72,18.7,18.7,21388.64659297181,18.466,18.466,18.4463,18.4463,21388.6466
2019-09-17 14:40:00,18.7,18.73,18.7,18.71,21971.205399807484,18.4463,18.4759,18.4463,18.4562,21971.2054
2019-09-17 14:45:00,18.71,18.72,18.7,18.72,33211.677577701834,18.4562,18.466,18.4463,18.466,33211.6776
2019-09-17 14:50:00,18.72,18.73,18.7,18.73,31041.646022238947,18.466,18.4759,18.4463,18.4759,31041.646
2019-09-17 14:55:00,18.73,18.73,18.72,18.73,20893.47160716149,18.4759,18.4759,18.466,18.4759,20893.4716
2019-09-17 15:00:00,18.73,18.74,18.72,18.72,36034.17499682068,18.4759,18.4858,18.466,18.466,36034.175
2019-09-17 15:05:00,18.72,18.74,18.72,18.74,38542.090660248265,18.466,18.4858,18.466,18.4858,38542.0907
2019-09-17 15:10:00,18.73,18.74,18.72,18.74,31328.55623460552,18.4759,18.4858,18.466,18.4858,31328.5562
2019-09-17 15:15:00,18.73,18.74,18.72,18.73,55388.234956918895,18.4759,18.4858,18.466,18.4759,55388.235
2019-09-17 15:20:00,18.74,18.74,18.72,18.73,26135.044471665475,18.4858,18.4858,18.466,18.4759,26135.0445
2019-09-17 15:25:00,18.73,18.75,18.72,18.74,60281.72893433857,18.4759,18.4956,18.466,18.4858,60281.7289
2019-09-17 15:30:00,18.74,18.77,18.74,18.77,60316.68246274871,18.4858,18.5154,18.4858,18.5154,60316.6825
2019-09-17 15:35:00,18.77,18.78,18.77,18.77,50949.136848831055,18.5154,18.5252,18.5154,18.5154,50949.1368
2019-09-17 15:40:00,18.77,18.78,18.75,18.75,67026.3035204786,18.5154,18.5252,18.4956,18.4956,67026.3035
2019-09-17 15:45:00,18.75,18.77,18.74,18.77,101672.53216001327,18.4956,18.5154,18.4858,18.5154,101672.5322
2019-09-17 15:50:00,18.76,18.77,18.74,18.74,77941.99916356205,18.5055,18.5154,18.4858,18.4858,77941.9992
2019-09-17 15:55:00,18.74,18.75,18.7,18.7,358888.2657451518,18.4858,18.4956,18.4463,18.4463,358888.2657
2019-09-18 09:30:00,18.65,18.66,18.59,18.59,35581.235524505944,18.397,18.4068,18.3378,18.3378,35581.2355
2019-09-18 09:35:00,18.61,18.7,18.6,18.69,16827.211135448473,18.3575,18.4463,18.3477,18.4364,16827.2111
2019-09-18 09:40:00,18.69,18.7,18.67,18.7,21627.49570377444,18.4364,18.4463,18.4167,18.4463,21627.4957
2019-09-18 09:45:00,18.71,18.71,18.61,18.61,21981.40017892711,18.4562,18.4562,18.3575,18.3575,21981.4002
2019-09-18 09:50:00,18.61,18.63,18.59,18.61,20460.921693086,18.3575,18.3773,18.3378,18.3575,20460.9217
2019-09-18 09:55:00,18.61,18.66,18.59,18.66,23800.440053271504,18.3575,18.4068,18.3378,18.4068,23800.4401
2019-09-18 10:00:00,18.66,18.66,18.57,18.57,44099.7016774606,18.4068,18.4068,18.3181,18.3181,44099.7017
2019-09-18 10:05:00,18.57,18.58,18.55,18.57,23378.08491831564,18.3181,18.3279,18.2983,18.3181,23378.0849
2019-09-18 10:10:00,18.58,18.64,18.57,18.64,19531.740396183097,18.3279,18.3871,18.3181,18.3871,19531.7404
2019-09-18 10:15:00,18.64,18.65,18.6,18.63,33864.143441357795,18.3871,18.397,18.3477,18.3773,33864.1434
2019-09-18 10:20:00,18.63,18.68,18.62,18.66,12637.156917282882,18.3773,18.4266,18.3674,18.4068,12637.1569
2019-09-18 10:25:00,18.67,18.68,18.64,18.66,19482.222897602063,18.4167,18.4266,18.3871,18.4068,19482.2229
2019-09-18 10:30:00,18.67,18.68,18.64,18.65,20300.718021206187,18.4167,18.4266,18.3871,18.397,20300.718
2019-09-18 10:35:00,18.66,18.68,18.65,18.65,24116.47820597986,18.4068,18.4266,18.397,18.397,24116.4782
2019-09-18 10:40:00,18.65,18.67,18.64,18.64,17038.388702926408,18.397,18.4167,18.3871,18.3871,17038.3887
2019-09-18 10:45:00,18.64,18.66,18.61,18.62,17396.662369130347,18.3871,18.4068,18.3575,18.3674,17396.6624
2019-09-18 10:50:00,18.63,18.64,18.61,18.64,19062.780556680376,18.3773,18.3871,18.3575,18.3871,19062.7806
2019-09-18 10:55:00,18.64,18.67,18.64,18.66,17832.125077240013,18.3871,18.4167,18.3871,18.4068,17832.1251
2019-09-18 11:00:00,18.66,18.66,18.65,18.65,12743.473899530392,18.4068,18.4068,18.397,18.397,12743.4739
2019-09-18 11:05:00,18.65,18.66,18.64,18.66,18790.4343144847,18.397,18.4068,18.3871,18.4068,18790.4343
2019-09-18 11:10:00,18.67,18.68,18.66,18.66,19320.56282870516,18.4167,18.4266,18.4068,18.4068,19320.5628
2019-09-18 11:15:00,18.66,18.66,18.64,18.65,21330.39071228824,18.4068,18.4068,18.3871,18.397,21330.3907
2019-09-18 11:20:00,18.66,18.68,18.64,18.67,31429.04762878467,18.4068,18.4266,18.3871,18.4167,31429.0476
2019-09-18 11:25:00,18.68,18.69,18.66,18.66,15825.209987691112,18.4266,18.4364,18.4068,18.4068,15825.21
2019-09-18 11:30:00,18.67,18.67,18.64,18.64,16892.74900121749,18.4167,18.4167,18.3871,18.3871,16892.749
2019-09-18 11:35:00,18.64,18.65,18.62,18.65,30916.395878769275,18.3871,18.397,18.3674,18.397,30916.3959
2019-09-18 11:40:00,18.65,18.65,18.61,18.62,16977.22002820866,18.397,18.397,18.3575,18.3674,16977.22
2019-09-18 11:45:00,18.61,18.61,18.59,18.61,18465.65777967381,18.3575,18.3575,18.3378,18.3575,18465.6578
2019-09-18 11:50:00,18.61,18.64,18.6,18.63,25760.75043827356,18.3575,18.3871,18.3477,18.3773,25760.7504
2019-09-18 11:55:00,18.63,18.66,18.61,18.66,20459.46529606891,18.3773,18.4068,18.3575,18.4068,20459.4653
2019-09-18 12:00:00,18.66,18.66,18.64,18.65,34965.17958627722,18.4068,18.4068,18.3871,18.397,34965.1796
2019-09-18 12:05:00,18.65,18.66,18.64,18.65,14614.944066489998,18.397,18.4068,18.3871,18.397,14614.9441
2019-09-18 12:10:00,18.65,18.66,18.64,18.66,16595.644009731295,18.397,18.4068,18.3871,18.4068,16595.644
2019-09-18 12:15:00,18.66,18.66,18.65,18.66,17907.85772212865,18.4068,18.4068,18.397,18.4068,17907.8577
2019-09-18 12:20:00,18.66,18.67,18.64,18.67,34467.09180643271,18.4068,18.4167,18.3871,18.4167,34467.0918
2019-09-18 12:25:00,18.68,18.68,18.67,18.68,9211.711133089111,18.4266,18.4266,18.4167,18.4266,9211.7111
2019-09-18 12:30:00,18.68,18.7,18.67,18.7,23765.486524861364,18.4266,18.4463,18.4167,18.4463,23765.4865
2019-09-18 12:35:00,18.7,18.7,18.68,18.7,13132.331903093203,18.4463,18.4463,18.4266,18.4463,13132.3319
2019-09-18 12:40:00,18.7,18.72,18.68,18.68,32537.365758789543,18.4463,18.466,18.4266,18.4266,32537.3658
2019-09-18 12:45:00,18.68,18.7,18.68,18.7,10059.33419703502,18.4266,18.4463,18.4266,18.4463,10059.3342
2019-09-18 12:50:00,18.7,18.72,18.7,18.71,26679.73695605683,18.4463,18.466,18.4463,18.4562,26679.737
2019-09-18 12:55:00,18.71,18.72,18.7,18.71,20286.154051035297,18.4562,18.466,18.4463,18.4562,20286.1541
2019-09-18 13:00:00,18.71,18.72,18.7,18.71,21363.887843681296,18.4562,18.466,18.4463,18.4562,21363.8878
2019-09-18 13:05:00,18.71,18.72,18.7,18.71,11793.903044388242,18.4562,18.466,18.4463,18.4562,11793.903
2019-09-18 13:10:00,18.71,18.72,18.68,18.68,19967.203104292763,18.4562,18.466,18.4266,18.4266,19967.2031
2019-09-18 13:15:00,18.68,18.69,18.65,18.65,29050.751299878026,18.4266,18.4364,18.397,18.397,29050.7513
2019-09-18 13:20:00,18.65,18.66,18.64,18.64,26719.05967551824,18.397,18.4068,18.3871,18.3871,26719.0597
2019-09-18 13:25:00,18.64,18.64,18.61,18.61,22531.91825138682,18.3871,18.3871,18.3575,18.3575,22531.9183
2019-09-18 13:30:00,18.61,18.62,18.61,18.61,15120.313831419946,18.3575,18.3674,18.3575,18.3575,15120.3138
2019-09-18 13:35:00,18.61,18.66,18.61,18.65,40579.59008715604,18.3575,18.4068,18.3575,18.397,40579.5901
2019-09-18 13:40:00,18.64,18.65,18.59,18.6,41363.13168235002,18.3871,18.397,18.3378,18.3477,41363.1317
2019-09-18 13:45:00,18.6,18.6,18.59,18.59,33772.39042928117,18.3477,18.3477,18.3378,18.3378,33772.3904
2019-09-18 13:50:00,18.59,18.62,18.58,18.62,44998.29863700464,18.3378,18.3674,18.3279,18.3674,44998.2986
2019-09-18 13:55:00,18.61,18.61,18.58,18.59,44302.140862836,18.3575,18.3575,18.3279,18.3378,44302.1409
2019-09-18 14:00:00,18.59,18.66,18.56,18.63,79280.42802226702,18.3378,18.4068,18.3082,18.3773,79280.428
2019-09-18 14:05:00,18.63,18.66,18.62,18.63,38421.20970782986,18.3773,18.4068,18.3674,18.3773,38421.2097
2019-09-18 14:10:00,18.62,18.64,18.53,18.55,46110.98595806077,18.3674,18.3871,18.2786,18.2983,46110.986
2019-09-18 14:15:00,18.55,18.55,18.49,18.49,44701.19364551844,18.2983,18.2983,18.2392,18.2392,44701.1936
2019-09-18 14:20:00,18.5,18.53,18.48,18.53,22606.19449925837,18.249,18.2786,18.2293,18.2786,22606.1945
2019-09-18 14:25:00,18.53,18.55,18.51,18.53,24758.74929051619,18.2786,18.2983,18.2589,18.2786,24758.7493
2019-09-18 14:30:00,18.53,18.57,18.52,18.57,37978.46501463475,18.2786,18.3181,18.2687,18.3181,37978.465
2019-09-18 14:35:00,18.57,18.59,18.54,18.57,50504.93575861885,18.3181,18.3378,18.2885,18.3181,50504.9358
2019-09-18 14:40:00,18.57,18.6,18.55,18.6,40147.04017308055,18.3181,18.3477,18.2983,18.3477,40147.0402
2019-09-18 14:45:00,18.59,18.6,18.56,18.58,42397.17356448335,18.3378,18.3477,18.3082,18.3279,42397.1736
2019-09-18 14:50:00,18.58,18.63,18.57,18.63,47542.62422585944,18.3279,18.3773,18.3181,18.3773,47542.6242
2019-09-18 14:55:00,18.62,18.64,18.59,18.6,47714.47907387597,18.3674,18.3871,18.3378,18.3477,47714.4791
2019-09-18 15:00:00,18.6,18.6,18.57,18.59,63357.63943443093,18.3477,18.3477,18.3181,18.3378,63357.6394
2019-09-18 15:05:00,18.59,18.64,18.58,18.64,34784.58635615816,18.3378,18.3871,18.3279,18.3871,34784.5864
2019-09-18 15:10:00,18.63,18.64,18.61,18.63,32680.092666464283,18.3773,18.3871,18.3575,18.3773,32680.0927
2019-09-18 15:15:00,18.64,18.66,18.63,18.65,36296.326459896736,18.3871,18.4068,18.3773,18.397,36296.3265
2019-09-18 15:20:00,18.65,18.67,18.65,18.66,37628.92973053335,18.397,18.4167,18.397,18.4068,37628.9297
2019-09-18 15:25:00,18.66,18.68,18.66,18.68,43598.70110358192,18.4068,18.4266,18.4068,18.4266,43598.7011
2019-09-18 15:30:00,18.68,18.72,18.68,18.72,45987.19221160819,18.4266,18.466,18.4266,18.466,45987.1922
2019-09-18 15:35:00,18.72,18.74,18.7,18.72,61739.58234844484,18.466,18.4858,18.4463,18.466,61739.5823
2019-09-18 15:40:00,18.72,18.77,18.72,18.77,66030.12796078958,18.466,18.5154,18.466,18.5154,66030.128
2019-09-18 15:45:00,18.77,18.77,18.71,18.72,66710.26536777025,18.5154,18.5154,18.4562,18.466,66710.2654
2019-09-18 15:50:00,18.72,18.73,18.7,18.72,84446.26824188237,18.466,18.4759,18.4463,18.466,84446.2682
2019-09-18 15:55:00,18.72,18.76,18.71,18.75,274823.5735217468,18.466,18.5055,18.4562,18.4956,274823.5735
2019-09-19 09:30:00,18.77,18.81,18.71,18.77,68673.48854680646,18.5154,18.5548,18.4562,18.5154,68673.4885
2019-09-19 09:35:00,18.77,18.79,18.72,18.72,28803.163806972865,18.5154,18.5351,18.466,18.466,28803.1638
2019-09-19 09:40:00,18.72,18.76,18.7,18.76,23743.640569605028,18.466,18.5055,18.4463,18.5055,23743.6406
2019-09-19 09:45:00,18.77,18.77,18.66,18.68,49453.417112280455,18.5154,18.5154,18.4068,18.4266,49453.4171
2019-09-19 09:50:00,18.68,18.69,18.66,18.69,23935.8849758608,18.4266,18.4364,18.4068,18.4364,23935.885
2019-09-19 09:55:00,18.7,18.71,18.66,18.7,33248.08750312906,18.4463,18.4562,18.4068,18.4463,33248.0875
2019-09-19 10:00:00,18.68,18.69,18.64,18.68,55918.36347113936,18.4266,18.4364,18.3871,18.4266,55918.3635
2019-09-19 10:05:00,18.68,18.71,18.68,18.7,41417.01837198232,18.4266,18.4562,18.4266,18.4463,41417.0184
2019-09-19 10:10:00,18.7,18.72,18.69,18.7,13157.090652383722,18.4463,18.466,18.4364,18.4463,13157.0907
2019-09-19 10:15:00,18.7,18.74,18.69,18.69,53033.24098028568,18.4463,18.4858,18.4364,18.4364,53033.241
2019-09-19 10:20:00,18.69,18.7,18.66,18.68,40196.55767166158,18.4364,18.4463,18.4068,18.4266,40196.5577
2019-09-19 10:25:00,18.68,18.7,18.67,18.67,27563.769945429965,18.4266,18.4463,18.4167,18.4167,27563.7699
2019-09-19 10:30:00,18.68,18.72,18.68,18.71,35509.87207066857,18.4266,18.466,18.4266,18.4562,35509.8721
2019-09-19 10:35:00,18.71,18.71,18.69,18.7,19400.664664645068,18.4562,18.4562,18.4364,18.4463,19400.6647
2019-09-19 10:40:00,18.7,18.71,18.68,18.7,28388.09065710245,18.4463,18.4562,18.4266,18.4463,28388.0907
2019-09-19 10:45:00,18.7,18.74,18.7,18.74,26011.250725212893,18.4463,18.4858,18.4463,18.4858,26011.2507
2019-09-19 10:50:00,18.74,18.74,18.72,18.74,11255.036148065245,18.4858,18.4858,18.466,18.4858,11255.0361
2019-09-19 10:55:00,18.73,18.73,18.7,18.71,15386.834485547268,18.4759,18.4759,18.4463,18.4562,15386.8345
2019-09-19 11:00:00,18.71,18.73,18.7,18.72,16543.213717116083,18.4562,18.4759,18.4463,18.466,16543.2137
2019-09-19 11:05:00,18.72,18.75,18.72,18.74,50938.94206971143,18.466,18.4956,18.466,18.4858,50938.9421
2019-09-19 11:10:00,18.74,18.76,18.74,18.75,39331.4578435106,18.4858,18.5055,18.4858,18.4956,39331.4578
2019-09-19 11:15:00,18.75,18.77,18.75,18.77,25651.52066199186,18.4956,18.5154,18.4956,18.5154,25651.5207
2019-09-19 11:20:00,18.77,18.81,18.77,18.81,42427.75790184222,18.5154,18.5548,18.5154,18.5548,42427.7579
2019-09-19 11:25:00,18.8,18.81,18.79,18.8,20363.34309294102,18.5449,18.5548,18.5351,18.5449,20363.3431
2019-09-19 11:30:00,18.79,18.81,18.79,18.8,17000.52238048209,18.5351,18.5548,18.5351,18.5449,17000.5224
2019-09-19 11:35:00,18.8,18.81,18.79,18.79,24549.028120055347,18.5449,18.5548,18.5351,18.5351,24549.0281
2019-09-19 11:40:00,18.79,18.82,18.79,18.81,41548.09410352034,18.5351,18.5647,18.5351,18.5548,41548.0941
2019-09-19 11:45:00,18.81,18.81,18.79,18.79,26124.84969254585,18.5548,18.5548,18.5351,18.5351,26124.8497
2019-09-19 11:50:00,18.79,18.8,18.77,18.8,25402.47677206961,18.5351,18.5449,18.5154,18.5449,25402.4768
2019-09-19 11:55:00,18.8,18.81,18.78,18.79,25329.65692121515,18.5449,18.5548,18.5252,18.5351,25329.6569
2019-09-19 12:00:00,18.79,18.81,18.79,18.8,34315.62651665544,18.5351,18.5548,18.5351,18.5449,34315.6265
2019-09-19 12:05:00,18.8,18.81,18.79,18.81,15957.742116246229,18.5449,18.5548,18.5351,18.5548,15957.7421
2019-09-19 12:10:00,18.81,18.81,18.79,18.79,14145.98422698728,18.5548,18.5548,18.5351,18.5351,14145.9842
2019-09-19 12:15:00,18.79,18.79,18.77,18.79,16734.001726354767,18.5351,18.5351,18.5154,18.5351,16734.0017
2019-09-19 12:20:00,18.79,18.79,18.73,18.74,12007.993405900352,18.5351,18.5351,18.4759,18.4858,12007.9934
2019-09-19 12:25:00,18.74,18.74,18.72,18.72,7903.866611743021,18.4858,18.4858,18.466,18.466,7903.8666
2019-09-19 12:30:00,18.71,18.74,18.71,18.73,5729.4658652288645,18.4562,18.4858,18.4562,18.4759,5729.4659
2019-09-19 12:35:00,18.73,18.75,18.72,18.74,12412.871776651147,18.4759,18.4956,18.466,18.4858,12412.8718
2019-09-19 12:40:00,18.74,18.75,18.73,18.75,17141.79289113974,18.4858,18.4956,18.4759,18.4956,17141.7929
2019-09-19 12:45:00,18.74,18.76,18.73,18.74,16862.164663858613,18.4858,18.5055,18.4759,18.4858,16862.1647
2019-09-19 12:50:00,18.74,18.74,18.72,18.74,15146.528977727552,18.4858,18.4858,18.466,18.4858,15146.529
2019-09-19 12:55:00,18.74,18.75,18.72,18.72,15932.983366955714,18.4858,18.4956,18.466,18.466,15932.9834
2019-09-19 13:00:00,18.73,18.74,18.72,18.74,18793.34710851888,18.4759,18.4858,18.466,18.4858,18793.3471
2019-09-19 13:05:00,18.74,18.74,18.71,18.72,11147.262768800643,18.4858,18.4858,18.4562,18.466,11147.2628
2019-09-19 13:10:00,18.72,18.74,18.7,18.74,12035.664949225047,18.466,18.4858,18.4463,18.4858,12035.6649
2019-09-19 13:15:00,18.74,18.75,18.73,18.74,13961.021805816954,18.4858,18.4956,18.4759,18.4858,13961.0218
2019-09-19 13:20:00,18.74,18.74,18.72,18.74,12118.67957919913,18.4858,18.4858,18.466,18.4858,12118.6796
2019-09-19 13:25:00,18.74,18.74,18.72,18.73,12357.528690001758,18.4858,18.4858,18.466,18.4759,12357.5287
2019-09-19 13:30:00,18.73,18.73,18.69,18.71,21439.620488569934,18.4759,18.4759,18.4364,18.4562,21439.6205
2019-09-19 13:35:00,18.72,18.72,18.7,18.7,9622.415091908262,18.466,18.466,18.4463,18.4463,9622.4151
2019-09-19 13:40:00,18.7,18.71,18.68,18.68,14802.819281694505,18.4463,18.4562,18.4266,18.4266,14802.8193
2019-09-19 13:45:00,18.68,18.69,18.68,18.68,7641.715148666968,18.4266,18.4364,18.4266,18.4266,7641.7151
2019-09-19 13:50:00,18.68,18.71,18.68,18.71,33486.93661393169,18.4266,18.4562,18.4266,18.4562,33486.9366
2019-09-19 13:55:00,18.72,18.72,18.7,18.72,11469.126509577352,18.466,18.466,18.4463,18.466,11469.1265
2019-09-19 14:00:00,18.72,18.72,18.7,18.7,6495.530696217777,18.466,18.466,18.4463,18.4463,6495.5307
2019-09-19 14:05:00,18.7,18.71,18.67,18.71,56502.37867499213,18.4463,18.4562,18.4167,18.4562,56502.3787
2019-09-19 14:10:00,18.71,18.72,18.71,18.72,5301.285142204643,18.4562,18.466,18.4562,18.466,5301.2851
2019-09-19 14:15:00,18.71,18.73,18.7,18.73,19799.717447327508,18.4562,18.4759,18.4463,18.4759,19799.7174
2019-09-19 14:20:00,18.74,18.74,18.71,18.72,10579.26793213586,18.4858,18.4858,18.4562,18.466,10579.2679
2019-09-19 14:25:00,18.71,18.74,18.71,18.74,22105.19392537969,18.4562,18.4858,18.4562,18.4858,22105.1939
2019-09-19 14:30:00,18.74,18.74,18.73,18.74,21036.198514836226,18.4858,18.4858,18.4759,18.4858,21036.1985
2019-09-19 14:35:00,18.74,18.74,18.69,18.7,14833.403619053375,18.4858,18.4858,18.4364,18.4463,14833.4036
2019-09-19 14:40:00,18.7,18.72,18.7,18.7,12527.927141001192,18.4463,18.466,18.4463,18.4463,12527.9271
2019-09-19 14:45:00,18.7,18.7,18.68,18.68,19463.289736379906,18.4463,18.4463,18.4266,18.4266,19463.2897
2019-09-19 14:50:00,18.68,18.7,18.68,18.68,18231.177859922453,18.4266,18.4463,18.4266,18.4266,18231.1779
2019-09-19 14:55:00,18.68,18.7,18.66,18.7,24841.76392049028,18.4266,18.4463,18.4068,18.4463,24841.7639
2019-09-19 15:00:00,18.69,18.7,18.66,18.66,19697.769656131262,18.4364,18.4463,18.4068,18.4068,19697.7697
2019-09-19 15:05:00,18.66,18.66,18.64,18.65,21730.89989198777,18.4068,18.4068,18.3871,18.397,21730.8999
2019-09-19 15:10:00,18.65,18.69,18.65,18.69,24696.124218781355,18.397,18.4364,18.397,18.4364,24696.1242
2019-09-19 15:15:00,18.68,18.7,18.67,18.68,16712.155771098427,18.4266,18.4463,18.4167,18.4266,16712.1558
2019-09-19 15:20:00,18.68,18.68,18.65,18.66,20088.084056711166,18.4266,18.4266,18.397,18.4068,20088.0841
2019-09-19 15:25:00,18.66,18.67,18.65,18.65,19515.720028995114,18.4068,18.4167,18.397,18.397,19515.72
2019-09-19 15:30:00,18.65,18.65,18.59,18.59,29296.8823957661,18.397,18.397,18.3378,18.3378,29296.8824
2019-09-19 15:35:00,18.6,18.65,18.59,18.64,42477.27540042325,18.3477,18.397,18.3378,18.3871,42477.2754
2019-09-19 15:40:00,18.64,18.67,18.64,18.67,51362.75360168438,18.3871,18.4167,18.3871,18.4167,51362.7536
2019-09-19 15:45:00,18.67,18.69,18.66,18.66,187030.50493459348,18.4167,18.4364,18.4068,18.4068,187030.5049
2019-09-19 15:50:00,18.67,18.67,18.6,18.63,107361.21890876364,18.4167,18.4167,18.3477,18.3773,107361.2189
2019-09-19 15:55:00,18.63,18.64,18.61,18.64,231804.5184309664,18.3773,18.3871,18.3575,18.3871,231804.5184
2019-09-20 09:35:00,18.7,18.72,18.64,18.67,590203.4347783762,18.4463,18.466,18.3871,18.4167,590203.4348
2019-09-20 09:40:00,18.68,18.73,18.66,18.7,28918.21917132291,18.4266,18.4759,18.4068,18.4463,28918.2192
2019-09-20 09:45:00,18.7,18.7,18.61,18.63,19180.7487150646,18.4463,18.4463,18.3575,18.3773,19180.7487
2019-09-20 09:50:00,18.63,18.66,18.63,18.66,25663.17183812857,18.3773,18.4068,18.3773,18.4068,25663.1718
2019-09-20 09:55:00,18.66,18.68,18.65,18.66,15650.442345640413,18.4068,18.4266,18.397,18.4068,15650.4423
2019-09-20 10:00:00,18.66,18.69,18.65,18.68,18906.94607585184,18.4068,18.4364,18.397,18.4266,18906.9461
2019-09-20 10:05:00,18.68,18.72,18.65,18.7,25267.03184948032,18.4266,18.466,18.397,18.4463,25267.0318
2019-09-20 10:10:00,18.69,18.73,18.69,18.7,15069.339935821825,18.4364,18.4759,18.4364,18.4463,15069.3399
2019-09-20 10:15:00,18.71,18.74,18.7,18.73,14250.8448122177,18.4562,18.4858,18.4463,18.4759,14250.8448
2019-09-20 10:20:00,18.73,18.74,18.72,18.72,20868.71285787097,18.4759,18.4858,18.466,18.466,20868.7129
2019-09-20 10:25:00,18.72,18.74,18.7,18.74,8551.96328434771,18.466,18.4858,18.4463,18.4858,8551.9633
2019-09-20 10:30:00,18.74,18.75,18.7,18.7,15675.201094930928,18.4858,18.4956,18.4463,18.4463,15675.2011
2019-09-20 10:35:00,18.71,18.71,18.68,18.68,14877.095529566051,18.4562,18.4562,18.4266,18.4266,14877.0955
2019-09-20 10:40:00,18.68,18.68,18.66,18.67,14415.41767514878,18.4266,18.4266,18.4068,18.4167,14415.4177
2019-09-20 10:45:00,18.66,18.67,18.64,18.64,12441.99971699293,18.4068,18.4167,18.3871,18.3871,12441.9997
2019-09-20 10:50:00,18.64,18.64,18.61,18.61,16305.821003330546,18.3871,18.3871,18.3575,18.3575,16305.821
2019-09-20 10:55:00,18.61,18.64,18.61,18.64,9398.129951276527,18.3575,18.3871,18.3575,18.3871,9398.13
2019-09-20 11:00:00,18.64,18.64,18.59,18.6,16910.225765422558,18.3871,18.3871,18.3378,18.3477,16910.2258
2019-09-20 11:05:00,18.6,18.62,18.59,18.62,8857.80665793644,18.3477,18.3674,18.3378,18.3674,8857.8067
2019-09-20 11:10:00,18.62,18.62,18.58,18.59,14360.07458849939,18.3674,18.3674,18.3279,18.3378,14360.0746
2019-09-20 11:15:00,18.59,18.59,18.57,18.58,11134.15519564684,18.3378,18.3378,18.3181,18.3279,11134.1552
2019-09-20 11:20:00,18.59,18.61,18.58,18.61,10465.668964802902,18.3378,18.3575,18.3279,18.3575,10465.669
2019-09-20 11:25:00,18.61,18.61,18.57,18.58,19383.18790044,18.3575,18.3575,18.3181,18.3279,19383.1879
2019-09-20 11:30:00,18.58,18.59,18.56,18.57,14073.16437613282,18.3279,18.3378,18.3082,18.3181,14073.1644
2019-09-20 11:35:00,18.57,18.57,18.53,18.53,23037.28801631677,18.3181,18.3181,18.2786,18.2786,23037.288
2019-09-20 11:40:00,18.53,18.54,18.5,18.5,26519.533284177018,18.2786,18.2885,18.249,18.249,26519.5333
2019-09-20 11:45:00,18.51,18.51,18.48,18.48,16447.091513988198,18.2589,18.2589,18.2293,18.2293,16447.0915
2019-09-20 11:50:00,18.49,18.5,18.47,18.5,20765.30866965764,18.2392,18.249,18.2194,18.249,20765.3087
2019-09-20 11:55:00,18.5,18.5,18.49,18.5,13742.562253253574,18.249,18.249,18.2392,18.249,13742.5623
2019-09-20 12:00:00,18.5,18.51,18.48,18.49,39512.051073629664,18.249,18.2589,18.2293,18.2392,39512.0511
2019-09-20 12:05:00,18.48,18.49,18.45,18.46,23257.20396589724,18.2293,18.2392,18.1997,18.2096,23257.204
2019-09-20 12:10:00,18.46,18.46,18.45,18.46,23445.079181101744,18.2096,18.2096,18.1997,18.2096,23445.0792
2019-09-20 12:15:00,18.45,18.46,18.4,18.41,38725.5966844015,18.1997,18.2096,18.1504,18.1602,38725.5967
2019-09-20 12:20:00,18.42,18.45,18.41,18.42,38566.84940953878,18.1701,18.1997,18.1602,18.1701,38566.8494
2019-09-20 12:25:00,18.42,18.44,18.42,18.42,30635.311254471064,18.1701,18.1898,18.1701,18.1701,30635.3113
2019-09-20 12:30:00,18.42,18.42,18.39,18.42,38505.68073482104,18.1701,18.1701,18.1405,18.1701,38505.6807
2019-09-20 12:35:00,18.41,18.42,18.39,18.39,22747.46500991602,18.1602,18.1701,18.1405,18.1405,22747.465
2019-09-20 12:40:00,18.39,18.42,18.38,18.42,34022.890716220514,18.1405,18.1701,18.1306,18.1701,34022.8907
2019-09-20 12:45:00,18.42,18.42,18.4,18.4,17757.848829368464,18.1701,18.1701,18.1504,18.1504,17757.8488
2019-09-20 12:50:00,18.4,18.42,18.4,18.42,24135.411367202018,18.1504,18.1701,18.1504,18.1701,24135.4114
2019-09-20 12:55:00,18.42,18.42,18.39,18.41,21446.902473655377,18.1701,18.1701,18.1405,18.1602,21446.9025
2019-09-20 13:00:00,18.42,18.42,18.41,18.42,19806.99943241295,18.1701,18.1701,18.1602,18.1701,19806.9994
2019-09-20 13:05:00,18.42,18.42,18.41,18.42,24365.52209590211,18.1701,18.1701,18.1602,18.1701,24365.5221
2019-09-20 13:10:00,18.42,18.42,18.28,18.28,79073.61964584036,18.1701,18.1701,18.032,18.032,79073.6196
2019-09-20 13:15:00,18.28,18.29,18.19,18.24,173963.71089726928,18.032,18.0419,17.9432,17.9925,173963.7109
2019-09-20 13:20:00,18.23,18.27,18.22,18.27,27908.936038480104,17.9827,18.0221,17.9728,18.0221,27908.936
2019-09-20 13:25:00,18.27,18.28,18.25,18.28,23037.28801631677,18.0221,18.032,18.0024,18.032,23037.288
2019-09-20 13:30:00,18.28,18.28,18.25,18.25,36628.38497979307,18.032,18.032,18.0024,18.0024,36628.385
2019-09-20 13:35:00,18.26,18.28,18.24,18.24,28516.253594606296,18.0123,18.032,17.9925,17.9925,28516.2536
2019-09-20 13:40:00,18.24,18.26,18.22,18.24,67132.6205027261,17.9925,18.0123,17.9728,17.9925,67132.6205
2019-09-20 13:45:00,18.24,18.28,18.24,18.27,20516.264779735386,17.9925,18.032,17.9925,18.0221,20516.2648
2019-09-20 13:50:00,18.27,18.28,18.26,18.26,19588.539879849573,18.0221,18.032,18.0123,18.0123,19588.5399
2019-09-20 13:55:00,18.27,18.31,18.26,18.31,37004.13541020208,18.0221,18.0616,18.0123,18.0616,37004.1354
2019-09-20 14:00:00,18.32,18.35,18.31,18.33,40154.322158166,18.0715,18.1011,18.0616,18.0813,40154.3222
2019-09-20 14:05:00,18.33,18.36,18.33,18.35,29656.61245898713,18.0813,18.1109,18.0813,18.1011,29656.6125
2019-09-20 14:10:00,18.35,18.35,18.33,18.35,25387.91280189872,18.1011,18.1011,18.0813,18.1011,25387.9128
2019-09-20 14:15:00,18.35,18.37,18.35,18.36,30135.76707760947,18.1011,18.1208,18.1011,18.1109,30135.7671
2019-09-20 14:20:00,18.35,18.41,18.35,18.41,41638.390718579874,18.1011,18.1602,18.1011,18.1602,41638.3907
2019-09-20 14:25:00,18.41,18.42,18.4,18.42,32206.76363591029,18.1602,18.1701,18.1504,18.1701,32206.7636
2019-09-20 14:30:00,18.42,18.42,18.4,18.42,21742.55106812448,18.1701,18.1701,18.1504,18.1701,21742.5511
2019-09-20 14:35:00,18.42,18.44,18.42,18.44,24026.18159092033,18.1701,18.1898,18.1701,18.1898,24026.1816
2019-09-20 14:40:00,18.44,18.46,18.43,18.46,48314.51464491672,18.1898,18.2096,18.18,18.2096,48314.5146
2019-09-20 14:45:00,18.46,18.48,18.46,18.46,40200.92686271285,18.2096,18.2293,18.2096,18.2096,40200.9269
2019-09-20 14:50:00,18.47,18.48,18.46,18.47,25738.904483017213,18.2194,18.2293,18.2096,18.2194,25738.9045
2019-09-20 14:55:00,18.46,18.47,18.42,18.42,34263.19622404023,18.2096,18.2194,18.1701,18.1701,34263.1962
2019-09-20 15:00:00,18.42,18.42,18.39,18.4,47399.8973181847,18.1701,18.1701,18.1405,18.1504,47399.8973
2019-09-20 15:05:00,18.4,18.4,18.37,18.37,26448.169830339648,18.1504,18.1504,18.1208,18.1208,26448.1698
2019-09-20 15:10:00,18.37,18.38,18.35,18.38,32164.52812241471,18.1208,18.1306,18.1011,18.1306,32164.5281
2019-09-20 15:15:00,18.37,18.38,18.35,18.35,24010.16122373235,18.1208,18.1306,18.1011,18.1011,24010.1612
2019-09-20 15:20:00,18.35,18.35,18.31,18.32,69713.35601700815,18.1011,18.1011,18.0616,18.0715,69713.356
2019-09-20 15:25:00,18.32,18.33,18.28,18.3,57864.10988597052,18.0715,18.0813,18.032,18.0517,57864.1099
2019-09-20 15:30:00,18.29,18.31,18.28,18.28,48112.07545954132,18.0419,18.0616,18.032,18.032,48112.0755
2019-09-20 15:35:00,18.28,18.34,18.28,18.32,90768.48769306652,18.032,18.0912,18.032,18.0715,90768.4877
2019-09-20 15:40:00,18.33,18.41,18.31,18.4,206388.93408574292,18.0813,18.1602,18.0616,18.1504,206388.9341
2019-09-20 15:45:00,18.4,18.42,18.35,18.35,166371.51324718335,18.1504,18.1701,18.1011,18.1011,166371.5132
2019-09-20 15:50:00,18.36,18.38,18.34,18.34,106801.9624542014,18.1109,18.1306,18.0912,18.0912,106801.9625
2019-09-20 15:55:00,18.34,18.36,18.31,18.35,519218.6441654492,18.0912,18.1109,18.0616,18.1011,519218.6442
2019-09-23 09:30:00,18.26,18.32,18.21,18.31,79951.82704714514,18.0123,18.0715,17.963,18.0616,79951.827
2019-09-23 09:35:00,18.33,18.37,18.31,18.35,36372.059104785374,18.0813,18.1208,18.0616,18.1011,36372.0591
2019-09-23 09:40:00,18.35,18.38,18.31,18.38,19311.82444660263,18.1011,18.1306,18.0616,18.1306,19311.8244
2019-09-23 09:45:00,18.38,18.4,18.33,18.35,22980.48853265029,18.1306,18.1504,18.0813,18.1011,22980.4885
2019-09-23 09:50:00,18.35,18.39,18.28,18.28,46977.54218322884,18.1011,18.1405,18.032,18.032,46977.5422
2019-09-23 09:55:00,18.28,18.28,18.22,18.24,52475.44092274052,18.032,18.032,17.9728,17.9925,52475.4409
2019-09-23 10:00:00,18.24,18.24,18.17,18.2,56946.579765204326,17.9925,17.9925,17.9235,17.9531,56946.5798
2019-09-23 10:05:00,18.22,18.26,18.19,18.24,17781.151181641893,17.9728,18.0123,17.9432,17.9925,17781.1512
2019-09-23 10:10:00,18.23,18.28,18.23,18.25,26924.41165492781,17.9827,18.032,17.9827,18.0024,26924.4117
2019-09-23 10:15:00,18.25,18.32,18.24,18.32,19434.16179603812,18.0024,18.0715,17.9925,18.0715,19434.1618
2019-09-23 10:20:00,18.32,18.35,18.31,18.32,27610.37464997682,18.0715,18.1011,18.0616,18.0715,27610.3746
2019-09-23 10:25:00,18.32,18.37,18.29,18.36,21494.96357521932,18.0715,18.1208,18.0419,18.1109,21494.9636
2019-09-23 10:30:00,18.37,18.37,18.32,18.33,14575.621347028591,18.1208,18.1208,18.0715,18.0813,14575.6213
2019-09-23 10:35:00,18.34,18.39,18.33,18.36,16323.297767535616,18.0912,18.1405,18.0813,18.1109,16323.2978
2019-09-23 10:40:00,18.36,18.39,18.35,18.37,22412.493695985508,18.1109,18.1405,18.1011,18.1208,22412.4937
2019-09-23 10:45:00,18.38,18.38,18.35,18.36,17591.8195694203,18.1306,18.1306,18.1011,18.1109,17591.8196
2019-09-23 10:50:00,18.37,18.39,18.35,18.35,16719.437756183874,18.1208,18.1405,18.1011,18.1011,16719.4378
2019-09-23 10:55:00,18.35,18.37,18.34,18.37,12656.090078505042,18.1011,18.1208,18.0912,18.1208,12656.0901
2019-09-23 11:00:00,18.37,18.39,18.36,18.38,20731.81153826459,18.1208,18.1405,18.1109,18.1306,20731.8115
2019-09-23 11:05:00,18.38,18.38,18.33,18.33,16895.661795251668,18.1306,18.1306,18.0813,18.0813,16895.6618
2019-09-23 11:10:00,18.33,18.36,18.33,18.35,14916.41824902746,18.0813,18.1109,18.0813,18.1011,14916.4182
2019-09-23 11:15:00,18.36,18.39,18.35,18.38,15756.75932788792,18.1109,18.1405,18.1011,18.1306,15756.7593
2019-09-23 11:20:00,18.39,18.39,18.35,18.37,15988.326453605105,18.1405,18.1405,18.1011,18.1208,15988.3265
2019-09-23 11:25:00,18.37,18.38,18.37,18.37,10657.913371058676,18.1208,18.1306,18.1208,18.1208,10657.9134
2019-09-23 11:30:00,18.38,18.39,18.36,18.37,18056.410217871748,18.1306,18.1405,18.1109,18.1208,18056.4102
2019-09-23 11:35:00,18.37,18.37,18.35,18.35,14527.560245464649,18.1208,18.1208,18.1011,18.1011,14527.5602
2019-09-23 11:40:00,18.35,18.38,18.35,18.38,17500.066557343678,18.1011,18.1306,18.1011,18.1306,17500.0666
2019-09-23 11:45:00,18.38,18.38,18.33,18.34,20176.924274753605,18.1306,18.1306,18.0813,18.0912,20176.9243
2019-09-23 11:50:00,18.34,18.35,18.32,18.34,8447.10269911729,18.0912,18.1011,18.0715,18.0912,8447.1027
2019-09-23 11:55:00,18.34,18.36,18.34,18.35,9851.069423591263,18.0912,18.1109,18.0912,18.1011,9851.0694
2019-09-23 12:00:00,18.34,18.35,18.29,18.31,23772.76850994681,18.0912,18.1011,18.0419,18.0616,23772.7685
2019-09-23 12:05:00,18.31,18.33,18.31,18.33,19600.191055986288,18.0616,18.0813,18.0616,18.0813,19600.1911
2019-09-23 12:10:00,18.33,18.33,18.32,18.33,13264.864031648322,18.0813,18.0813,18.0715,18.0813,13264.864
2019-09-23 12:15:00,18.34,18.34,18.33,18.33,11460.388127474818,18.0912,18.0912,18.0813,18.0813,11460.3881
2019-09-23 12:20:00,18.33,18.33,18.31,18.33,19466.202530414084,18.0813,18.0813,18.0616,18.0813,19466.2025
2019-09-23 12:25:00,18.33,18.35,18.33,18.34,16214.067991253927,18.0813,18.1011,18.0813,18.0912,16214.068
2019-09-23 12:30:00,18.34,18.37,18.33,18.36,26449.626227356737,18.0912,18.1208,18.0813,18.1109,26449.6262
2019-09-23 12:35:00,18.36,18.36,18.34,18.35,16776.237239850354,18.1109,18.1109,18.0912,18.1011,16776.2372
2019-09-23 12:40:00,18.35,18.35,18.32,18.33,17542.302070839265,18.1011,18.1011,18.0715,18.0813,17542.3021
2019-09-23 12:45:00,18.33,18.35,18.33,18.33,12404.133394548611,18.0813,18.1011,18.0813,18.0813,12404.1334
2019-09-23 12:50:00,18.34,18.36,18.33,18.33,23472.75072442644,18.0912,18.1109,18.0813,18.0813,23472.7507
2019-09-23 12:55:00,18.33,18.35,18.33,18.34,27534.642005088182,18.0813,18.1011,18.0813,18.0912,27534.642
2019-09-23 13:00:00,18.34,18.36,18.33,18.34,18215.15749273447,18.0912,18.1109,18.0813,18.0912,18215.1575
2019-09-23 13:05:00,18.35,18.35,18.34,18.35,7864.543892281614,18.1011,18.1011,18.0912,18.1011,7864.5439
2019-09-23 13:10:00,18.35,18.35,18.33,18.34,8064.070283622832,18.1011,18.1011,18.0813,18.0912,8064.0703
2019-09-23 13:15:00,18.34,18.35,18.33,18.34,19278.32731520958,18.0912,18.1011,18.0813,18.0912,19278.3273
2019-09-23 13:20:00,18.35,18.35,18.34,18.34,12711.43316515443,18.1011,18.1011,18.0912,18.0912,12711.4332
2019-09-23 13:25:00,18.34,18.35,18.33,18.35,14721.26104873751,18.0912,18.1011,18.0813,18.1011,14721.261
2019-09-23 13:30:00,18.34,18.35,18.33,18.34,16865.077457892792,18.0912,18.1011,18.0813,18.0912,16865.0775
2019-09-23 13:35:00,18.33,18.35,18.33,18.34,10697.236090520084,18.0813,18.1011,18.0813,18.0912,10697.2361
2019-09-23 13:40:00,18.35,18.36,18.34,18.35,14112.487095594228,18.1011,18.1109,18.0912,18.1011,14112.4871
2019-09-23 13:45:00,18.36,18.37,18.35,18.37,12383.743836309362,18.1109,18.1208,18.1011,18.1208,12383.7438
2019-09-23 13:50:00,18.37,18.4,18.36,18.4,21015.80895659698,18.1208,18.1504,18.1109,18.1504,21015.809
2019-09-23 13:55:00,18.4,18.4,18.37,18.37,17245.19707935307,18.1504,18.1504,18.1208,18.1208,17245.1971
2019-09-23 14:00:00,18.38,18.38,18.36,18.37,10133.610444906568,18.1306,18.1306,18.1109,18.1208,10133.6104
2019-09-23 14:05:00,18.37,18.38,18.36,18.38,13644.9836531086,18.1208,18.1306,18.1109,18.1306,13644.9837
2019-09-23 14:10:00,18.38,18.38,18.37,18.37,16180.570859860874,18.1306,18.1306,18.1208,18.1208,16180.5709
2019-09-23 14:15:00,18.37,18.38,18.35,18.38,26274.85858530604,18.1208,18.1306,18.1011,18.1306,26274.8586
2019-09-23 14:20:00,18.38,18.38,18.36,18.36,11470.582906594442,18.1306,18.1306,18.1109,18.1109,11470.5829
2019-09-23 14:25:00,18.36,18.37,18.35,18.36,20503.157206581585,18.1109,18.1208,18.1011,18.1109,20503.1572
2019-09-23 14:30:00,18.36,18.36,18.34,18.34,19686.11847999455,18.1109,18.1109,18.0912,18.0912,19686.1185
2019-09-23 14:35:00,18.35,18.35,18.32,18.33,21349.3238735104,18.1011,18.1011,18.0715,18.0813,21349.3239
2019-09-23 14:40:00,18.33,18.35,18.32,18.35,20134.68876125802,18.0813,18.1011,18.0715,18.1011,20134.6888
2019-09-23 14:45:00,18.35,18.36,18.33,18.33,23411.582049708693,18.1011,18.1109,18.0813,18.0813,23411.582
2019-09-23 14:50:00,18.33,18.33,18.32,18.33,13764.408208509913,18.0813,18.0813,18.0715,18.0813,13764.4082
2019-09-23 14:55:00,18.33,18.36,18.33,18.35,23054.76478052184,18.0813,18.1109,18.0813,18.1011,23054.7648
2019-09-23 15:00:00,18.35,18.37,18.35,18.37,20561.41308726515,18.1011,18.1208,18.1011,18.1208,20561.4131
2019-09-23 15:05:00,18.37,18.39,18.37,18.38,32359.68532270466,18.1208,18.1405,18.1208,18.1306,32359.6853
2019-09-23 15:10:00,18.39,18.39,18.37,18.39,10869.090938536609,18.1405,18.1405,18.1208,18.1405,10869.0909
2019-09-23 15:15:00,18.38,18.38,18.37,18.37,14511.539878276666,18.1306,18.1306,18.1208,18.1208,14511.5399
2019-09-23 15:20:00,18.37,18.37,18.37,18.37,11847.789734020542,18.1208,18.1208,18.1208,18.1208,11847.7897
2019-09-23 15:25:00,18.37,18.37,18.37,18.37,5998.899313390364,18.1208,18.1208,18.1208,18.1208,5998.8993
2019-09-23 15:30:00,18.37,18.37,18.34,18.36,36567.21630507532,18.1208,18.1208,18.0912,18.1109,36567.2163
2019-09-23 15:35:00,18.36,18.36,18.34,18.35,40865.04390250552,18.1109,18.1109,18.0912,18.1011,40865.0439
2019-09-23 15:40:00,18.35,18.37,18.35,18.36,85873.53731862978,18.1011,18.1208,18.1011,18.1109,85873.5373
2019-09-23 15:45:00,18.35,18.36,18.33,18.34,36558.47792297279,18.1011,18.1109,18.0813,18.0912,36558.4779
2019-09-23 15:50:00,18.33,18.36,18.33,18.33,100749.17645117872,18.0813,18.1109,18.0813,18.0813,100749.1765
2019-09-23 15:55:00,18.33,18.37,18.31,18.37,497157.1421505822,18.0813,18.1208,18.0616,18.1208,497157.1422
2019-09-24 09:30:00,18.4,18.43,18.37,18.39,85325.93204020424,18.1504,18.18,18.1208,18.1405,85325.932
2019-09-24 09:35:00,18.39,18.48,18.39,18.45,35537.54361399327,18.1405,18.2293,18.1405,18.1997,35537.5436
2019-09-24 09:40:00,18.46,18.48,18.45,18.47,21046.39329395585,18.2096,18.2293,18.1997,18.2194,21046.3933
2019-09-24 09:45:00,18.47,18.5,18.44,18.5,24949.53729975488,18.2194,18.249,18.1898,18.249,24949.5373
2019-09-24 09:50:00,18.52,18.52,18.48,18.5,34995.76392363609,18.2687,18.2687,18.2293,18.249,34995.7639
2019-09-24 09:55:00,18.5,18.55,18.47,18.47,34815.17069351703,18.249,18.2983,18.2194,18.2194,34815.1707
2019-09-24 10:00:00,18.47,18.48,18.44,18.46,19766.220315934454,18.2194,18.2293,18.1898,18.2096,19766.2203
2019-09-24 10:05:00,18.46,18.48,18.41,18.48,50078.21143261172,18.2096,18.2293,18.1602,18.2293,50078.2114
2019-09-24 10:10:00,18.48,18.51,18.44,18.45,50161.2260625858,18.2293,18.2589,18.1898,18.1997,50161.2261
2019-09-24 10:15:00,18.44,18.46,18.41,18.46,19852.14773994272,18.1898,18.2096,18.1602,18.2096,19852.1477
2019-09-24 10:20:00,18.46,18.48,18.4,18.41,67977.33077263784,18.2096,18.2293,18.1504,18.1602,67977.3308
2019-09-24 10:25:00,18.41,18.41,18.38,18.39,20774.04705176017,18.1602,18.1602,18.1306,18.1405,20774.0471
2019-09-24 10:30:00,18.4,18.44,18.38,18.43,16393.204824355897,18.1504,18.1898,18.1306,18.18,16393.2048
2019-09-24 10:35:00,18.43,18.44,18.42,18.44,23631.49799928916,18.18,18.1898,18.1701,18.1898,23631.498
2019-09-24 10:40:00,18.44,18.48,18.42,18.46,17693.76736061654,18.1898,18.2293,18.1701,18.2096,17693.7674
2019-09-24 10:45:00,18.46,18.5,18.44,18.48,15564.514921632148,18.2096,18.249,18.1898,18.2293,15564.5149
2019-09-24 10:50:00,18.49,18.5,18.48,18.49,19167.6411419108,18.2392,18.249,18.2293,18.2392,19167.6411
2019-09-24 10:55:00,18.49,18.5,18.47,18.48,30323.642292813976,18.2392,18.249,18.2194,18.2293,30323.6423
2019-09-24 11:00:00,18.48,18.48,18.42,18.43,30368.790600343746,18.2293,18.2293,18.1701,18.18,30368.7906
2019-09-24 11:05:00,18.43,18.44,18.42,18.44,15563.05852461506,18.18,18.1898,18.1701,18.1898,15563.0585
2019-09-24 11:10:00,18.44,18.44,18.39,18.4,35521.523246805285,18.1898,18.1898,18.1405,18.1504,35521.5232
2019-09-24 11:15:00,18.4,18.41,18.39,18.4,22628.04045451471,18.1504,18.1602,18.1405,18.1504,22628.0405
2019-09-24 11:20:00,18.4,18.41,18.37,18.37,26838.484230919552,18.1504,18.1602,18.1208,18.1208,26838.4842
2019-09-24 11:25:00,18.37,18.38,18.35,18.36,20453.63970800055,18.1208,18.1306,18.1011,18.1109,20453.6397
2019-09-24 11:30:00,18.36,18.39,18.35,18.38,152633.32018498104,18.1109,18.1405,18.1011,18.1306,152633.3202
2019-09-24 11:35:00,18.38,18.38,18.34,18.35,23316.91624359789,18.1306,18.1306,18.0912,18.1011,23316.9162
2019-09-24 11:40:00,18.35,18.38,18.33,18.35,24415.039594483143,18.1011,18.1306,18.0813,18.1011,24415.0396
2019-09-24 11:45:00,18.35,18.4,18.35,18.39,9904.956113223565,18.1011,18.1504,18.1011,18.1405,9904.9561
2019-09-24 11:50:00,18.39,18.41,18.38,18.39,14108.117904542962,18.1405,18.1602,18.1306,18.1405,14108.1179
2019-09-24 11:55:00,18.39,18.4,18.38,18.4,10752.579177169471,18.1405,18.1504,18.1306,18.1504,10752.5792
2019-09-24 12:00:00,18.39,18.42,18.38,18.42,12925.52352666654,18.1405,18.1701,18.1306,18.1701,12925.5235
2019-09-24 12:05:00,18.42,18.45,18.42,18.44,14316.382677986714,18.1701,18.1997,18.1701,18.1898,14316.3827
2019-09-24 12:10:00,18.44,18.44,18.42,18.43,15062.057950736378,18.1898,18.1898,18.1701,18.18,15062.058
2019-09-24 12:15:00,18.43,18.45,18.42,18.42,16860.708266841524,18.18,18.1997,18.1701,18.1701,16860.7083
2019-09-24 12:20:00,18.42,18.42,18.35,18.37,22805.72089059959,18.1701,18.1701,18.1011,18.1208,22805.7209
2019-09-24 12:25:00,18.37,18.37,18.33,18.36,14579.990538079855,18.1208,18.1208,18.0813,18.1109,14579.9905
2019-09-24 12:30:00,18.36,18.36,18.31,18.33,16399.030412424254,18.1109,18.1109,18.0616,18.0813,16399.0304
2019-09-24 12:35:00,18.33,18.33,18.27,18.27,24333.48136152615,18.0813,18.0813,18.0221,18.0221,24333.4814
2019-09-24 12:40:00,18.28,18.28,18.24,18.26,28070.596107377005,18.032,18.032,17.9925,18.0123,28070.5961
2019-09-24 12:45:00,18.26,18.26,18.24,18.25,15852.881531015808,18.0123,18.0123,17.9925,18.0024,15852.8815
2019-09-24 12:50:00,18.25,18.25,18.22,18.22,15236.82559278708,18.0024,18.0024,17.9728,17.9728,15236.8256
2019-09-24 12:55:00,18.23,18.24,18.23,18.24,11595.833050064111,17.9827,17.9925,17.9827,17.9925,11595.8331
2019-09-24 13:00:00,18.25,18.28,18.23,18.25,26081.157782033173,18.0024,18.032,17.9827,18.0024,26081.1578
2019-09-24 13:05:00,18.26,18.28,18.26,18.26,29225.51894192873,18.0123,18.032,18.0123,18.0123,29225.5189
2019-09-24 13:10:00,18.26,18.26,18.23,18.26,22901.843093727475,18.0123,18.0123,17.9827,18.0123,22901.8431
2019-09-24 13:15:00,18.27,18.28,18.26,18.28,20079.34567460863,18.0221,18.032,18.0123,18.032,20079.3457
2019-09-24 13:20:00,18.28,18.29,18.24,18.25,16253.390710715334,18.032,18.0419,17.9925,18.0024,16253.3907
2019-09-24 13:25:00,18.25,18.28,18.24,18.24,25106.828177600502,18.0024,18.032,17.9925,17.9925,25106.8282
2019-09-24 13:30:00,18.24,18.27,18.24,18.26,21008.52697151153,17.9925,18.0221,17.9925,18.0123,21008.527
2019-09-24 13:35:00,18.26,18.28,18.26,18.27,12721.627944274054,18.0123,18.032,18.0123,18.0221,12721.6279
2019-09-24 13:40:00,18.27,18.29,18.26,18.28,21528.46070661237,18.0221,18.0419,18.0123,18.032,21528.4607
2019-09-24 13:45:00,18.28,18.29,18.27,18.29,21735.26908303904,18.032,18.0419,18.0221,18.0419,21735.2691
2019-09-24 13:50:00,18.29,18.3,18.26,18.26,27961.36633109532,18.0419,18.0517,18.0123,18.0123,27961.3663
2019-09-24 13:55:00,18.26,18.29,18.26,18.28,20784.2418308798,18.0123,18.0419,18.0123,18.032,20784.2418
2019-09-24 14:00:00,18.28,18.29,18.26,18.28,28651.69851719559,18.032,18.0419,18.0123,18.032,28651.6985
2019-09-24 14:05:00,18.28,18.28,18.24,18.25,30683.372356035004,18.032,18.032,17.9925,18.0024,30683.3724
2019-09-24 14:10:00,18.26,18.37,18.25,18.36,81504.34626736221,18.0123,18.1208,18.0024,18.1109,81504.3463
2019-09-24 14:15:00,18.36,18.39,18.35,18.38,32547.560537909165,18.1109,18.1405,18.1011,18.1306,32547.5605
2019-09-24 14:20:00,18.37,18.39,18.35,18.35,13017.27653874316,18.1208,18.1405,18.1011,18.1011,13017.2765
2019-09-24 14:25:00,18.36,18.38,18.35,18.37,12637.156917282882,18.1109,18.1306,18.1011,18.1208,12637.1569
2019-09-24 14:30:00,18.37,18.38,18.36,18.37,17032.56311485805,18.1208,18.1306,18.1109,18.1208,17032.5631
2019-09-24 14:35:00,18.37,18.39,18.31,18.33,46109.52956104368,18.1208,18.1405,18.0616,18.0813,46109.5296
2019-09-24 14:40:00,18.33,18.33,18.28,18.29,18430.70425126367,18.0813,18.0813,18.032,18.0419,18430.7043
2019-09-24 14:45:00,18.29,18.29,18.27,18.29,201380.38474397323,18.0419,18.0419,18.0221,18.0419,201380.3847
2019-09-24 14:50:00,18.28,18.29,18.25,18.26,44929.84797720144,18.032,18.0419,18.0024,18.0123,44929.848
2019-09-24 14:55:00,18.26,18.28,18.26,18.27,12905.133968427292,18.0123,18.032,18.0123,18.0221,12905.134
2019-09-24 15:00:00,18.26,18.27,18.24,18.26,24668.45267545666,18.0123,18.0221,17.9925,18.0123,24668.4527
2019-09-24 15:05:00,18.26,18.27,18.25,18.25,22357.15060933612,18.0123,18.0221,18.0024,18.0024,22357.1506
2019-09-24 15:10:00,18.25,18.28,18.24,18.26,51706.46329771743,18.0024,18.032,17.9925,18.0123,51706.4633
2019-09-24 15:15:00,18.26,18.26,18.22,18.23,47967.89215484948,18.0123,18.0123,17.9728,17.9827,47967.8922
2019-09-24 15:20:00,18.22,18.23,18.2,18.2,52730.31040073113,17.9728,17.9827,17.9531,17.9531,52730.3104
2019-09-24 15:25:00,18.2,18.25,18.2,18.23,41561.20167667415,17.9531,18.0024,17.9531,17.9827,41561.2017
2019-09-24 15:30:00,18.23,18.24,18.19,18.2,103217.7693951449,17.9827,17.9925,17.9432,17.9531,103217.7694
2019-09-24 15:35:00,18.2,18.22,18.19,18.2,133146.72809632772,17.9531,17.9728,17.9432,17.9531,133146.7281
2019-09-24 15:40:00,18.2,18.25,18.2,18.24,148300.53905914072,17.9531,18.0024,17.9531,17.9925,148300.5391
2019-09-24 15:45:00,18.24,18.26,18.22,18.22,90669.45269590447,17.9925,18.0123,17.9728,17.9728,90669.4527
2019-09-24 15:50:00,18.22,18.24,18.2,18.23,146861.6188062566,17.9728,17.9925,17.9531,17.9827,146861.6188
2019-09-24 15:55:00,18.23,18.24,18.2,18.23,263293.2783374517,17.9827,17.9925,17.9531,17.9827,263293.2783
2019-09-25 09:30:00,18.18,18.3,18.09,18.29,51120.99169684757,17.9334,18.0517,17.8446,18.0419,51120.9917
2019-09-25 09:35:00,18.29,18.29,18.13,18.15,36213.311829922655,18.0419,18.0419,17.884,17.9038,36213.3118
2019-09-25 09:40:00,18.15,18.18,18.12,18.13,26225.341086725,17.9038,17.9334,17.8742,17.884,26225.3411
2019-09-25 09:45:00,18.13,18.15,18.09,18.15,23893.64946236521,17.884,17.9038,17.8446,17.9038,23893.6495
2019-09-25 09:50:00,18.15,18.15,18.11,18.11,18609.84108436564,17.9038,17.9038,17.8643,17.8643,18609.8411
2019-09-25 09:55:00,18.11,18.13,18.09,18.12,20504.613603598675,17.8643,17.884,17.8446,17.8742,20504.6136
2019-09-25 10:00:00,18.11,18.11,18.04,18.08,30239.171265822803,17.8643,17.8643,17.7953,17.8347,30239.1713
2019-09-25 10:05:00,18.09,18.09,18.04,18.07,25150.520088113182,17.8446,17.8446,17.7953,17.8249,25150.5201
2019-09-25 10:10:00,18.07,18.1,18.02,18.03,20826.477344375384,17.8249,17.8544,17.7755,17.7854,20826.4773
2019-09-25 10:15:00,18.03,18.04,18.01,18.02,32997.58721618973,17.7854,17.7953,17.7657,17.7755,32997.5872
2019-09-25 10:20:00,18.04,18.08,18.03,18.04,37799.32818153278,17.7953,17.8347,17.7854,17.7953,37799.3282
2019-09-25 10:25:00,18.05,18.09,18.04,18.09,28108.462429821324,17.8051,17.8446,17.7953,17.8446,28108.4624
2019-09-25 10:30:00,18.1,18.11,18.07,18.07,26352.047627211763,17.8544,17.8643,17.8249,17.8249,26352.0476
2019-09-25 10:35:00,18.07,18.09,18.04,18.08,23364.97734516184,17.8249,17.8446,17.7953,17.8347,23364.9773
2019-09-25 10:40:00,18.09,18.09,18.05,18.07,18165.63999415344,17.8446,17.8446,17.8051,17.8249,18165.64
2019-09-25 10:45:00,18.07,18.11,18.06,18.06,22304.720316720908,17.8249,17.8643,17.815,17.815,22304.7203
2019-09-25 10:50:00,18.06,18.15,18.06,18.13,32397.55164514898,17.815,17.9038,17.815,17.884,32397.5516
2019-09-25 10:55:00,18.13,18.18,18.13,18.17,30577.05537378749,17.884,17.9334,17.884,17.9235,30577.0554
2019-09-25 11:00:00,18.18,18.24,18.17,18.23,33829.18991294765,17.9334,17.9925,17.9235,17.9827,33829.1899
2019-09-25 11:05:00,18.23,18.24,18.2,18.2,24093.17585370643,17.9827,17.9925,17.9531,17.9531,24093.1759
2019-09-25 11:10:00,18.2,18.22,18.18,18.22,24897.107007139664,17.9531,17.9728,17.9334,17.9728,24897.107
2019-09-25 11:15:00,18.22,18.23,18.2,18.2,19738.54877260976,17.9728,17.9827,17.9531,17.9531,19738.5488
2019-09-25 11:20:00,18.2,18.25,18.2,18.21,28561.40190213606,17.9531,18.0024,17.9531,17.963,28561.4019
2019-09-25 11:25:00,18.21,18.22,18.2,18.22,22380.452961609542,17.963,17.9728,17.9531,17.9728,22380.453
2019-09-25 11:30:00,18.21,18.24,18.2,18.23,18892.382105680943,17.963,17.9925,17.9531,17.9827,18892.3821
2019-09-25 11:35:00,18.24,18.24,18.2,18.24,17807.366327949498,17.9925,17.9925,17.9531,17.9925,17807.3663
2019-09-25 11:40:00,18.24,18.26,18.21,18.22,15003.802070052812,17.9925,18.0123,17.963,17.9728,15003.8021
2019-09-25 11:45:00,18.22,18.22,18.17,18.17,390640.6335117303,17.9728,17.9728,17.9235,17.9235,390640.6335
2019-09-25 11:50:00,18.18,18.18,18.16,18.18,13387.201381083813,17.9334,17.9334,17.9136,17.9334,13387.2014
2019-09-25 11:55:00,18.18,18.19,18.16,18.17,13403.221748271792,17.9334,17.9432,17.9136,17.9235,13403.2217
2019-09-25 12:00:00,18.17,18.17,18.15,18.16,14729.999430840044,17.9235,17.9235,17.9038,17.9136,14729.9994
2019-09-25 12:05:00,18.16,18.22,18.15,18.2,47491.65033026132,17.9136,17.9728,17.9038,17.9531,47491.6503
2019-09-25 12:10:00,18.2,18.21,18.2,18.2,24914.583771344733,17.9531,17.963,17.9531,17.9531,24914.5838
2019-09-25 12:15:00,18.21,18.24,18.2,18.22,18170.009185204704,17.963,17.9925,17.9531,17.9728,18170.0092
2019-09-25 12:20:00,18.23,18.24,18.22,18.22,19434.16179603812,17.9827,17.9925,17.9728,17.9728,19434.1618
2019-09-25 12:25:00,18.22,18.23,18.21,18.23,11779.33907421735,17.9728,17.9827,17.963,17.9827,11779.3391
2019-09-25 12:30:00,18.23,18.24,18.22,18.22,10858.896159416983,17.9827,17.9925,17.9728,17.9728,10858.8962
2019-09-25 12:35:00,18.23,18.26,18.23,18.26,28021.07860879597,17.9827,18.0123,17.9827,18.0123,28021.0786
2019-09-25 12:40:00,18.25,18.26,18.23,18.24,16518.454967825568,18.0024,18.0123,17.9827,17.9925,16518.455
2019-09-25 12:45:00,18.24,18.24,18.21,18.23,8218.448367434286,17.9925,17.9925,17.963,17.9827,8218.4484
2019-09-25 12:50:00,18.22,18.22,18.2,18.2,11444.367760286836,17.9728,17.9728,17.9531,17.9531,11444.3678
2019-09-25 12:55:00,18.21,18.22,18.19,18.19,12660.459269556308,17.963,17.9728,17.9432,17.9432,12660.4593
2019-09-25 13:00:00,18.2,18.2,18.19,18.2,6699.426278610264,17.9531,17.9531,17.9432,17.9531,6699.4263
2019-09-25 13:05:00,18.2,18.2,18.19,18.19,6935.362595378711,17.9531,17.9531,17.9432,17.9432,6935.3626
2019-09-25 13:10:00,18.19,18.19,18.17,18.17,11209.887840535475,17.9432,17.9432,17.9235,17.9235,11209.8878
2019-09-25 13:15:00,18.17,18.17,18.15,18.16,9762.229205548823,17.9235,17.9235,17.9038,17.9136,9762.2292
2019-09-25 13:20:00,18.16,18.17,18.16,18.17,3204.073437596213,17.9136,17.9235,17.9136,17.9235,3204.0734
2019-09-25 13:25:00,18.17,18.19,18.15,18.15,17350.05766458349,17.9235,17.9432,17.9038,17.9038,17350.0577
2019-09-25 13:30:00,18.15,18.17,18.15,18.15,7943.189331204429,17.9038,17.9235,17.9038,17.9038,7943.1893
2019-09-25 13:35:00,18.15,18.17,18.15,18.17,7030.028401489509,17.9038,17.9235,17.9038,17.9235,7030.0284
2019-09-25 13:40:00,18.16,18.17,18.16,18.17,15056.232362668025,17.9136,17.9235,17.9136,17.9235,15056.2324
2019-09-25 13:45:00,18.19,18.2,18.17,18.19,18451.09380950292,17.9432,17.9531,17.9235,17.9432,18451.0938
2019-09-25 13:50:00,18.2,18.22,18.19,18.21,14367.356573584835,17.9531,17.9728,17.9432,17.963,14367.3566
2019-09-25 13:55:00,18.21,18.21,18.2,18.21,18796.25990255305,17.963,17.963,17.9531,17.963,18796.2599
2019-09-25 14:00:00,18.22,18.24,18.21,18.24,24168.90849859507,17.9728,17.9925,17.963,17.9925,24168.9085
2019-09-25 14:05:00,18.24,18.25,18.23,18.23,9523.3800947462,17.9925,18.0024,17.9827,17.9827,9523.3801
2019-09-25 14:10:00,18.24,18.26,18.23,18.23,14178.024961363242,17.9925,18.0123,17.9827,17.9827,14178.025
2019-09-25 14:15:00,18.23,18.24,18.22,18.23,6459.120770790548,17.9827,17.9925,17.9728,17.9827,6459.1208
2019-09-25 14:20:00,18.23,18.24,18.21,18.21,9163.650031525169,17.9827,17.9925,17.963,17.963,9163.65
2019-09-25 14:25:00,18.21,18.22,18.21,18.21,8444.18990508311,17.963,17.9728,17.963,17.963,8444.1899
2019-09-25 14:30:00,18.21,18.22,18.19,18.19,11703.606429328713,17.963,17.9728,17.9432,17.9432,11703.6064
2019-09-25 14:35:00,18.18,18.2,18.18,18.19,11860.897307174344,17.9334,17.9531,17.9334,17.9432,11860.8973
2019-09-25 14:40:00,18.2,18.2,18.19,18.2,14447.45840952474,17.9531,17.9531,17.9432,17.9531,14447.4584
2019-09-25 14:45:00,18.2,18.22,18.2,18.2,34756.914812833464,17.9531,17.9728,17.9531,17.9531,34756.9148
2019-09-25 14:50:00,18.2,18.2,18.19,18.2,6910.603846088196,17.9531,17.9531,17.9432,17.9531,6910.6038
2019-09-25 14:55:00,18.19,18.2,18.17,18.2,10283.619337666754,17.9432,17.9531,17.9235,17.9531,10283.6193
2019-09-25 15:00:00,18.2,18.2,18.18,18.19,14866.900750446428,17.9531,17.9531,17.9334,17.9432,14866.9008
2019-09-25 15:05:00,18.2,18.22,18.19,18.2,15946.090940109516,17.9531,17.9728,17.9432,17.9531,15946.0909
2019-09-25 15:10:00,18.2,18.21,18.2,18.2,9000.53356561118,17.9531,17.963,17.9531,17.9531,9000.5336
2019-09-25 15:15:00,18.2,18.2,18.17,18.2,20275.95927191567,17.9531,17.9531,17.9235,17.9531,20275.9593
2019-09-25 15:20:00,18.2,18.2,18.19,18.2,7849.979922110721,17.9531,17.9531,17.9432,17.9531,7849.9799
2019-09-25 15:25:00,18.2,18.2,18.19,18.2,28034.18618194977,17.9531,17.9531,17.9432,17.9531,28034.1862
2019-09-25 15:30:00,18.2,18.22,18.2,18.22,48107.706268490045,17.9531,17.9728,17.9531,17.9728,48107.7063
2019-09-25 15:35:00,18.22,18.25,18.21,18.25,59042.33507279567,17.9728,18.0024,17.963,18.0024,59042.3351
2019-09-25 15:40:00,18.25,18.26,18.24,18.24,23413.038446725783,18.0024,18.0123,17.9925,17.9925,23413.0384
2019-09-25 15:45:00,18.24,18.24,18.22,18.23,57667.49628866348,17.9925,17.9925,17.9728,17.9827,57667.4963
2019-09-25 15:50:00,18.23,18.28,18.23,18.26,96869.33479765314,17.9827,18.032,17.9827,18.0123,96869.3348
2019-09-25 15:55:00,18.26,18.26,18.19,18.2,552653.1504867657,18.0123,18.0123,17.9432,17.9531,552653.1505
2019-09-26 09:30:00,18.23,18.26,18.17,18.19,65875.74987697814,17.9827,18.0123,17.9235,17.9432,65875.7499
2019-09-26 09:35:00,18.18,18.2,18.13,18.13,32661.15950524212,17.9334,17.9531,17.884,17.884,32661.1595
2019-09-26 09:40:00,18.12,18.19,18.12,18.19,20772.59065474308,17.8742,17.9432,17.8742,17.9432,20772.5907
2019-09-26 09:45:00,18.2,18.2,18.13,18.15,19811.36862346422,17.9531,17.9531,17.884,17.9038,19811.3686
2019-09-26 09:50:00,18.16,18.2,18.15,18.15,19866.71171011361,17.9136,17.9531,17.9038,17.9038,19866.7117
2019-09-26 09:55:00,18.15,18.21,18.13,18.21,29123.571150732485,17.9038,17.963,17.884,17.963,29123.5712
2019-09-26 10:00:00,18.22,18.22,18.17,18.19,20956.096678896323,17.9728,17.9728,17.9235,17.9432,20956.0967
2019-09-26 10:05:00,18.19,18.19,18.15,18.17,22175.10098219997,17.9432,17.9432,17.9038,17.9235,22175.101
2019-09-26 10:10:00,18.16,18.2,18.15,18.2,22370.258182489924,17.9136,17.9531,17.9038,17.9531,22370.2582
2019-09-26 10:15:00,18.2,18.2,18.15,18.15,24020.35600285197,17.9531,17.9531,17.9038,17.9038,24020.356
2019-09-26 10:20:00,18.15,18.19,18.14,18.17,18654.989391895404,17.9038,17.9432,17.8939,17.9235,18654.9894
2019-09-26 10:25:00,18.17,18.21,18.17,18.21,23488.77109161442,17.9235,17.963,17.9235,17.963,23488.7711
2019-09-26 10:30:00,18.21,18.22,18.18,18.19,21296.89358089519,17.963,17.9728,17.9334,17.9432,21296.8936
2019-09-26 10:35:00,18.19,18.2,18.17,18.2,21168.730643391344,17.9432,17.9531,17.9235,17.9531,21168.7306
2019-09-26 10:40:00,18.2,18.21,18.16,18.16,20910.94837136656,17.9531,17.963,17.9136,17.9136,20910.9484
2019-09-26 10:45:00,18.16,18.19,18.15,18.19,24955.36288782323,17.9136,17.9432,17.9038,17.9432,24955.3629
2019-09-26 10:50:00,18.19,18.22,18.17,18.22,27866.70052498452,17.9432,17.9728,17.9235,17.9728,27866.7005
2019-09-26 10:55:00,18.22,18.22,18.15,18.18,27993.40706547128,17.9728,17.9728,17.9038,17.9334,27993.4071
2019-09-26 11:00:00,18.17,18.18,18.09,18.09,17977.76477894893,17.9235,17.9334,17.8446,17.8446,17977.7648
2019-09-26 11:05:00,18.1,18.11,18.09,18.1,18815.193063775216,17.8544,17.8643,17.8446,17.8544,18815.1931
2019-09-26 11:10:00,18.11,18.13,18.1,18.12,19852.14773994272,17.8643,17.884,17.8544,17.8742,19852.1477
2019-09-26 11:15:00,18.12,18.14,18.11,18.11,50946.22405479688,17.8742,17.8939,17.8643,17.8643,50946.2241
2019-09-26 11:20:00,18.11,18.12,18.09,18.1,18571.974761921323,17.8643,17.8742,17.8446,17.8544,18571.9748
2019-09-26 11:25:00,18.1,18.14,18.09,18.14,21021.634544665336,17.8544,17.8939,17.8446,17.8939,21021.6345
2019-09-26 11:30:00,18.14,18.14,18.11,18.14,19617.66782019136,17.8939,17.8939,17.8643,17.8939,19617.6678
2019-09-26 11:35:00,18.14,18.16,18.13,18.15,15967.936895365854,17.8939,17.9136,17.884,17.9038,15967.9369
2019-09-26 11:40:00,18.15,18.15,18.09,18.09,22917.86346091545,17.9038,17.9038,17.8446,17.8446,22917.8635
2019-09-26 11:45:00,18.09,18.1,18.07,18.09,15908.224617665195,17.8446,17.8544,17.8249,17.8446,15908.2246
2019-09-26 11:50:00,18.1,18.11,18.09,18.11,16173.28887477543,17.8544,17.8643,17.8446,17.8643,16173.2889
2019-09-26 11:55:00,18.11,18.13,18.09,18.11,23230.98881958963,17.8643,17.884,17.8446,17.8643,23230.9888
2019-09-26 12:00:00,18.11,18.13,18.09,18.13,25878.71859665777,17.8643,17.884,17.8446,17.884,25878.7186
2019-09-26 12:05:00,18.13,18.15,18.12,18.13,18370.991973563014,17.884,17.9038,17.8742,17.884,18370.992
2019-09-26 12:10:00,18.13,18.13,18.11,18.12,12246.84251670298,17.884,17.884,17.8643,17.8742,12246.8425
2019-09-26 12:15:00,18.12,18.13,18.11,18.12,17288.888989865747,17.8742,17.884,17.8643,17.8742,17288.889
2019-09-26 12:20:00,18.13,18.13,18.12,18.13,12858.52926388044,17.884,17.884,17.8742,17.884,12858.5293
2019-09-26 12:25:00,18.13,18.15,18.12,18.13,18320.01807796489,17.884,17.9038,17.8742,17.884,18320.0181
2019-09-26 12:30:00,18.13,18.15,18.12,18.14,21292.52438984392,17.884,17.9038,17.8742,17.8939,21292.5244
2019-09-26 12:35:00,18.14,18.16,18.14,18.16,13544.492258929446,17.8939,17.9136,17.8939,17.9136,13544.4923
2019-09-26 12:40:00,18.16,18.17,18.15,18.15,20140.51434932637,17.9136,17.9235,17.9038,17.9038,20140.5143
2019-09-26 12:45:00,18.15,18.16,18.13,18.13,15994.152041673458,17.9038,17.9136,17.884,17.884,15994.152
2019-09-26 12:50:00,18.13,18.13,18.11,18.11,16803.908783175048,17.884,17.884,17.8643,17.8643,16803.9088
2019-09-26 12:55:00,18.11,18.15,18.11,18.15,12440.54331997584,17.8643,17.9038,17.8643,17.9038,12440.5433
2019-09-26 13:00:00,18.15,18.17,18.13,18.13,19718.15921437052,17.9038,17.9235,17.884,17.884,19718.1592
2019-09-26 13:05:00,18.14,18.14,18.12,18.13,13028.927714879874,17.8939,17.8939,17.8742,17.884,13028.9277
2019-09-26 13:10:00,18.13,18.13,18.09,18.1,16706.330183030073,17.884,17.884,17.8446,17.8544,16706.3302
2019-09-26 13:15:00,18.09,18.11,18.09,18.1,14089.184743320802,17.8446,17.8643,17.8446,17.8544,14089.1847
2019-09-26 13:20:00,18.09,18.1,18.09,18.09,14762.040165216007,17.8446,17.8544,17.8446,17.8446,14762.0402
2019-09-26 13:25:00,18.09,18.09,18.06,18.07,18547.216012630804,17.8446,17.8446,17.815,17.8249,18547.216
2019-09-26 13:30:00,18.07,18.08,18.06,18.06,17896.20654599194,17.8249,17.8347,17.815,17.815,17896.2065
2019-09-26 13:35:00,18.07,18.09,18.06,18.07,25297.61618683919,17.8249,17.8446,17.815,17.8249,25297.6162
2019-09-26 13:40:00,18.07,18.07,18.04,18.04,25478.20941695825,17.8249,17.8249,17.7953,17.7953,25478.2094
2019-09-26 13:45:00,18.04,18.04,18.02,18.02,19591.452673883752,17.7953,17.7953,17.7755,17.7755,19591.4527
2019-09-26 13:50:00,18.02,18.02,18.0,18.02,22239.182450951896,17.7755,17.7755,17.7558,17.7755,22239.1825
2019-09-26 13:55:00,18.02,18.02,18.0,18.02,23344.587786922588,17.7755,17.7755,17.7558,17.7755,23344.5878
2019-09-26 14:00:00,18.02,18.09,18.02,18.09,54457.597262998905,17.7755,17.8446,17.7755,17.8446,54457.5973
2019-09-26 14:05:00,18.09,18.15,18.08,18.13,77100.2016876845,17.8446,17.9038,17.8347,17.884,77100.2017
2019-09-26 14:10:00,18.13,18.14,18.13,18.13,18394.29432583644,17.884,17.8939,17.884,17.884,18394.2943
2019-09-26 14:15:00,18.13,18.15,18.12,18.15,33351.491691342395,17.884,17.9038,17.8742,17.9038,33351.4917
2019-09-26 14:20:00,18.15,18.17,18.15,18.16,18156.901612050904,17.9038,17.9235,17.9038,17.9136,18156.9016
2019-09-26 14:25:00,18.16,18.16,18.13,18.15,29117.745562664128,17.9136,17.9136,17.884,17.9038,29117.7456
2019-09-26 14:30:00,18.15,18.17,18.14,18.15,28322.55279133344,17.9038,17.9235,17.8939,17.9038,28322.5528
2019-09-26 14:35:00,18.15,18.15,18.13,18.15,22616.389278378,17.9038,17.9038,17.884,17.9038,22616.3893
2019-09-26 14:40:00,18.15,18.17,18.14,18.14,29234.257324031263,17.9038,17.9235,17.8939,17.8939,29234.2573
2019-09-26 14:45:00,18.15,18.16,18.14,18.15,24330.56856749197,17.9038,17.9136,17.8939,17.9038,24330.5686
2019-09-26 14:50:00,18.14,18.14,18.12,18.12,19511.350837943846,17.8939,17.8939,17.8742,17.8742,19511.3508
2019-09-26 14:55:00,18.12,18.13,18.11,18.11,24583.981648465488,17.8742,17.884,17.8643,17.8643,24583.9816
2019-09-26 15:00:00,18.12,18.13,18.11,18.12,32585.426860353484,17.8742,17.884,17.8643,17.8742,32585.4269
2019-09-26 15:05:00,18.12,18.12,18.09,18.11,51460.33220182936,17.8742,17.8742,17.8446,17.8643,51460.3322
2019-09-26 15:10:00,18.11,18.13,18.11,18.12,33389.35801378672,17.8643,17.884,17.8643,17.8742,33389.358
2019-09-26 15:15:00,18.12,18.14,18.11,18.13,50499.11017055049,17.8742,17.8939,17.8643,17.884,50499.1102
2019-09-26 15:20:00,18.13,18.15,18.12,18.13,32952.43890865996,17.884,17.9038,17.8742,17.884,32952.4389
2019-09-26 15:25:00,18.14,18.16,18.13,18.14,60852.63656503753,17.8939,17.9136,17.884,17.8939,60852.6366
2019-09-26 15:30:00,18.14,18.16,18.13,18.16,38026.52611619869,17.8939,17.9136,17.884,17.9136,38026.5261
2019-09-26 15:35:00,18.16,18.16,18.13,18.14,41836.46071290401,17.9136,17.9136,17.884,17.8939,41836.4607
2019-09-26 15:40:00,18.13,18.14,18.11,18.12,54773.63541570726,17.884,17.8939,17.8643,17.8742,54773.6354
2019-09-26 15:45:00,18.13,18.13,18.1,18.11,57309.222622459536,17.884,17.884,17.8544,17.8643,57309.2226
2019-09-26 15:50:00,18.1,18.11,18.07,18.07,124505.92459393755,17.8544,17.8643,17.8249,17.8249,124505.9246
2019-09-26 15:55:00,18.07,18.09,18.04,18.06,224353.5912915381,17.8249,17.8446,17.7953,17.815,224353.5913
2019-09-27 09:30:00,18.08,18.15,18.05,18.14,30211.49972249811,17.8347,17.9038,17.8051,17.8939,30211.4997
2019-09-27 09:35:00,18.14,18.18,18.1,18.13,15289.255885402292,17.8939,17.9334,17.8544,17.884,15289.2559
2019-09-27 09:40:00,18.12,18.15,18.11,18.14,18791.89071150179,17.8742,17.9038,17.8643,17.8939,18791.8907
2019-09-27 09:45:00,18.15,18.15,18.11,18.13,12211.888988292838,17.9038,17.9038,17.8643,17.884,12211.889
2019-09-27 09:50:00,18.13,18.14,18.06,18.07,14842.142001155911,17.884,17.8939,17.815,17.8249,14842.142
2019-09-27 09:55:00,18.08,18.11,18.07,18.1,16516.99857080848,17.8347,17.8643,17.8249,17.8544,16516.9986
2019-09-27 10:00:00,18.11,18.12,18.08,18.09,19239.00459574817,17.8643,17.8742,17.8347,17.8446,19239.0046
2019-09-27 10:05:00,18.08,18.11,18.07,18.11,20409.94779748788,17.8347,17.8643,17.8249,17.8643,20409.9478
2019-09-27 10:10:00,18.11,18.13,18.08,18.08,18003.97992525654,17.8643,17.884,17.8347,17.8347,18003.9799
2019-09-27 10:15:00,18.07,18.09,18.06,18.08,13017.27653874316,17.8249,17.8446,17.815,17.8347,13017.2765
2019-09-27 10:20:00,18.08,18.11,18.08,18.11,17070.42943730237,17.8347,17.8643,17.8347,17.8643,17070.4294
2019-09-27 10:25:00,18.11,18.15,18.1,18.14,18303.997710776912,17.8643,17.9038,17.8544,17.8939,18303.9977
2019-09-27 10:30:00,18.14,18.14,18.11,18.13,16050.951525339937,17.8939,17.8939,17.8643,17.884,16050.9515
2019-09-27 10:35:00,18.13,18.17,18.13,18.17,17514.63052751457,17.884,17.9235,17.884,17.9235,17514.6305
2019-09-27 10:40:00,18.17,18.17,18.15,18.16,19767.676712951543,17.9235,17.9235,17.9038,17.9136,19767.6767
2019-09-27 10:45:00,18.16,18.17,18.13,18.13,19812.82502048131,17.9136,17.9235,17.884,17.884,19812.825
2019-09-27 10:50:00,18.13,18.13,18.1,18.11,10069.528976154645,17.884,17.884,17.8544,17.8643,10069.529
2019-09-27 10:55:00,18.1,18.12,18.09,18.12,11836.138557883827,17.8544,17.8742,17.8446,17.8742,11836.1386
2019-09-27 11:00:00,18.12,18.12,18.1,18.11,12268.688471959316,17.8742,17.8742,17.8544,17.8643,12268.6885
2019-09-27 11:05:00,18.1,18.11,18.07,18.09,15787.343665246795,17.8544,17.8643,17.8249,17.8446,15787.3437
2019-09-27 11:10:00,18.09,18.09,18.05,18.07,11167.652327039892,17.8446,17.8446,17.8051,17.8249,11167.6523
2019-09-27 11:15:00,18.08,18.08,18.01,18.02,46792.579762058514,17.8347,17.8347,17.7657,17.7755,46792.5798
2019-09-27 11:20:00,18.03,18.04,18.02,18.04,20855.605284717167,17.7854,17.7953,17.7755,17.7953,20855.6053
2019-09-27 11:25:00,18.04,18.06,18.02,18.06,52816.23782473939,17.7953,17.815,17.7755,17.815,52816.2378
2019-09-27 11:30:00,18.05,18.09,18.04,18.09,22137.234659755653,17.8051,17.8446,17.7953,17.8446,22137.2347
2019-09-27 11:35:00,18.09,18.1,17.91,17.97,54571.196230331865,17.8446,17.8544,17.667,17.7262,54571.1962
2019-09-27 11:40:00,17.97,18.0,17.96,17.98,20845.41050559754,17.7262,17.7558,17.7163,17.7361,20845.4105
2019-09-27 11:45:00,17.97,18.0,17.96,18.0,22534.831045421,17.7262,17.7558,17.7163,17.7558,22534.831
2019-09-27 11:50:00,17.99,18.0,17.97,17.98,28054.575740189022,17.7459,17.7558,17.7262,17.7361,28054.5757
2019-09-27 11:55:00,17.98,18.03,17.97,18.02,30349.85743912158,17.7361,17.7854,17.7262,17.7755,30349.8574
2019-09-27 12:00:00,18.02,18.03,17.98,17.99,20105.560820916235,17.7755,17.7854,17.7361,17.7459,20105.5608
2019-09-27 12:05:00,17.98,18.02,17.98,18.01,21021.634544665336,17.7361,17.7755,17.7361,17.7657,21021.6345
2019-09-27 12:10:00,18.01,18.03,17.99,18.02,25309.267362975905,17.7657,17.7854,17.7459,17.7755,25309.2674
2019-09-27 12:15:00,18.02,18.03,17.99,18.0,27322.00804059316,17.7755,17.7854,17.7459,17.7558,27322.008
2019-09-27 12:20:00,18.0,18.02,18.0,18.02,15035.842804428774,17.7558,17.7755,17.7558,17.7755,15035.8428
2019-09-27 12:25:00,18.02,18.05,18.02,18.04,23475.663518460617,17.7755,17.8051,17.7755,17.7953,23475.6635
2019-09-27 12:30:00,18.04,18.05,18.02,18.02,21704.68474568016,17.7953,17.8051,17.7755,17.7755,21704.6847
2019-09-27 12:35:00,18.02,18.06,18.02,18.06,14195.501725568312,17.7755,17.815,17.7755,17.815,14195.5017
2019-09-27 12:40:00,18.06,18.07,18.01,18.02,21111.931159724863,17.815,17.8249,17.7657,17.7755,21111.9312
2019-09-27 12:45:00,18.02,18.02,17.99,17.99,17874.3605907356,17.7755,17.7755,17.7459,17.7459,17874.3606
2019-09-27 12:50:00,17.99,18.02,17.99,18.0,19933.705972899712,17.7459,17.7755,17.7459,17.7558,19933.706
2019-09-27 12:55:00,18.0,18.02,17.96,17.96,19728.35399349013,17.7558,17.7755,17.7163,17.7163,19728.354
2019-09-27 13:00:00,17.96,17.98,17.96,17.97,18475.852558793435,17.7163,17.7361,17.7163,17.7262,18475.8526
2019-09-27 13:05:00,17.97,18.0,17.97,17.99,32993.218025138456,17.7262,17.7558,17.7262,17.7459,32993.218
2019-09-27 13:10:00,17.98,17.99,17.97,17.98,19356.972754132392,17.7361,17.7459,17.7262,17.7361,19356.9728
2019-09-27 13:15:00,17.98,18.0,17.96,18.0,13725.085489048504,17.7361,17.7558,17.7163,17.7558,13725.0855
2019-09-27 13:20:00,18.0,18.01,17.97,17.98,18518.08807228902,17.7558,17.7657,17.7262,17.7361,18518.0881
2019-09-27 13:25:00,17.97,18.01,17.96,18.0,15981.044468519656,17.7262,17.7657,17.7163,17.7558,15981.0445
2019-09-27 13:30:00,18.0,18.0,17.97,18.0,20529.37235288919,17.7558,17.7558,17.7262,17.7558,20529.3724
2019-09-27 13:35:00,18.0,18.01,17.98,18.0,17045.67068801185,17.7558,17.7657,17.7361,17.7558,17045.6707
2019-09-27 13:40:00,18.01,18.03,18.0,18.02,18267.58778534968,17.7657,17.7854,17.7558,17.7755,18267.5878
2019-09-27 13:45:00,18.01,18.01,17.99,18.0,22336.76105109687,17.7657,17.7657,17.7459,17.7558,22336.7611
2019-09-27 13:50:00,18.0,18.0,17.97,17.99,24183.47246876596,17.7558,17.7558,17.7262,17.7459,24183.4725
2019-09-27 13:55:00,17.99,18.02,17.99,18.02,17856.88382653053,17.7459,17.7755,17.7459,17.7755,17856.8838
2019-09-27 14:00:00,18.02,18.02,17.98,17.99,27189.475912038044,17.7755,17.7755,17.7361,17.7459,27189.4759
2019-09-27 14:05:00,17.99,17.99,17.97,17.97,20254.11331665933,17.7459,17.7459,17.7262,17.7262,20254.1133
2019-09-27 14:10:00,17.97,18.0,17.97,18.0,27214.234661328563,17.7262,17.7558,17.7262,17.7558,27214.2347
2019-09-27 14:15:00,18.0,18.0,17.97,17.98,14478.042746883615,17.7558,17.7558,17.7262,17.7361,14478.0427
2019-09-27 14:20:00,17.98,18.0,17.98,17.98,24283.963862945115,17.7361,17.7558,17.7361,17.7361,24283.9639
2019-09-27 14:25:00,17.98,18.0,17.97,17.98,20603.64860076074,17.7361,17.7558,17.7262,17.7361,20603.6486
2019-09-27 14:30:00,17.98,17.99,17.96,17.96,24617.47877985854,17.7361,17.7459,17.7163,17.7163,24617.4788
2019-09-27 14:35:00,17.96,17.98,17.95,17.96,39085.32674762253,17.7163,17.7361,17.7065,17.7163,39085.3267
2019-09-27 14:40:00,17.96,17.97,17.93,17.93,38233.33449262536,17.7163,17.7262,17.6867,17.6867,38233.3345
2019-09-27 14:45:00,17.94,17.94,17.92,17.92,66893.77139192348,17.6966,17.6966,17.6769,17.6769,66893.7714
2019-09-27 14:50:00,17.92,17.93,17.9,17.9,32283.95267781602,17.6769,17.6867,17.6572,17.6572,32283.9527
2019-09-27 14:55:00,17.9,17.95,17.9,17.93,35716.68044709524,17.6572,17.7065,17.6572,17.6867,35716.6804
2019-09-27 15:00:00,17.93,17.95,17.92,17.93,43887.06771296558,17.6867,17.7065,17.6769,17.6867,43887.0677
2019-09-27 15:05:00,17.92,17.93,17.91,17.91,42439.409077978926,17.6769,17.6867,17.667,17.667,42439.4091
2019-09-27 15:10:00,17.92,17.96,17.91,17.95,49980.63283246674,17.6769,17.7163,17.667,17.7065,49980.6328
2019-09-27 15:15:00,17.95,17.99,17.94,17.98,70895.95039488457,17.7065,17.7459,17.6966,17.7361,70895.9504
2019-09-27 15:20:00,17.99,18.0,17.95,17.96,66851.5358784279,17.7459,17.7558,17.7065,17.7163,66851.5359
2019-09-27 15:25:00,17.96,17.96,17.94,17.96,216305.54137510323,17.7163,17.7163,17.6966,17.7163,216305.5414
2019-09-27 15:30:00,17.96,17.98,17.94,17.95,76211.7995072601,17.7163,17.7361,17.6966,17.7065,76211.7995
2019-09-27 15:35:00,17.95,17.96,17.93,17.93,120866.38844823168,17.7065,17.7163,17.6867,17.6867,120866.3884
2019-09-27 15:40:00,17.93,17.96,17.93,17.95,81191.22090868803,17.6867,17.7163,17.6867,17.7065,81191.2209
2019-09-27 15:45:00,17.96,17.98,17.95,17.96,45356.57230320857,17.7163,17.7361,17.7065,17.7163,45356.5723
2019-09-27 15:50:00,17.96,17.97,17.9,17.91,163699.0247208247,17.7163,17.7262,17.6572,17.667,163699.0247
2019-09-27 15:55:00,17.91,17.93,17.89,17.93,295615.09733771207,17.667,17.6867,17.6473,17.6867,295615.0973
2019-09-30 09:30:00,17.92,17.98,17.91,17.97,38741.617051589485,17.6769,17.7361,17.667,17.7262,38741.6171
2019-09-30 09:35:00,17.98,17.98,17.91,17.91,20303.630815240365,17.7361,17.7361,17.667,17.667,20303.6308
2019-09-30 09:40:00,17.91,17.93,17.89,17.92,17319.47332722462,17.667,17.6867,17.6473,17.6769,17319.4733
2019-09-30 09:45:00,17.92,17.92,17.87,17.92,22405.211710900065,17.6769,17.6769,17.6276,17.6769,22405.2117
2019-09-30 09:50:00,17.93,17.94,17.89,17.9,29007.05938936535,17.6867,17.6966,17.6473,17.6572,29007.0594
2019-09-30 09:55:00,17.91,17.98,17.88,17.98,31465.4575542119,17.667,17.7361,17.6374,17.7361,31465.4576
2019-09-30 10:00:00,17.98,17.98,17.91,17.93,19349.69076904695,17.7361,17.7361,17.667,17.6867,19349.6908
2019-09-30 10:05:00,17.93,17.95,17.92,17.93,11078.81210899745,17.6867,17.7065,17.6769,17.6867,11078.8121
2019-09-30 10:10:00,17.93,17.95,17.91,17.92,10445.279406563654,17.6867,17.7065,17.667,17.6769,10445.2794
2019-09-30 10:15:00,17.93,17.95,17.91,17.91,15937.35255800698,17.6867,17.7065,17.667,17.667,15937.3526
2019-09-30 10:20:00,17.91,17.93,17.9,17.92,12685.218018846825,17.667,17.6867,17.6572,17.6769,12685.218
2019-09-30 10:25:00,17.93,17.93,17.89,17.91,13559.056229100335,17.6867,17.6867,17.6473,17.667,13559.0562
2019-09-30 10:30:00,17.91,17.91,17.85,17.87,39714.49025900506,17.667,17.667,17.6078,17.6276,39714.4903
2019-09-30 10:35:00,17.87,17.91,17.87,17.89,14661.548771036852,17.6276,17.667,17.6276,17.6473,14661.5488
2019-09-30 10:40:00,17.89,17.89,17.85,17.86,16179.114462843783,17.6473,17.6473,17.6078,17.6177,16179.1145
2019-09-30 10:45:00,17.85,17.89,17.84,17.88,18714.701669596063,17.6078,17.6473,17.598,17.6374,18714.7017
2019-09-30 10:50:00,17.88,17.89,17.85,17.87,26462.73380051054,17.6374,17.6473,17.6078,17.6276,26462.7338
2019-09-30 10:55:00,17.87,17.88,17.85,17.86,33607.817566350095,17.6276,17.6374,17.6078,17.6177,33607.8176
2019-09-30 11:00:00,17.86,17.87,17.86,17.86,22247.92083305443,17.6177,17.6276,17.6177,17.6177,22247.9208
2019-09-30 11:05:00,17.86,17.89,17.85,17.89,16415.050779612233,17.6177,17.6473,17.6078,17.6473,16415.0508
2019-09-30 11:10:00,17.88,17.89,17.86,17.87,18998.699087928453,17.6374,17.6473,17.6177,17.6276,18998.6991
2019-09-30 11:15:00,17.87,17.89,17.86,17.88,18401.57631092189,17.6276,17.6473,17.6177,17.6374,18401.5763
2019-09-30 11:20:00,17.87,17.89,17.87,17.87,15788.800062263885,17.6276,17.6473,17.6276,17.6276,15788.8001
2019-09-30 11:25:00,17.88,17.92,17.88,17.92,20950.27109082797,17.6374,17.6769,17.6374,17.6769,20950.2711
2019-09-30 11:30:00,17.92,17.92,17.89,17.89,35495.308100497685,17.6769,17.6769,17.6473,17.6473,35495.3081
2019-09-30 11:35:00,17.9,17.9,17.87,17.9,31590.70769768157,17.6572,17.6572,17.6276,17.6572,31590.7077
2019-09-30 11:40:00,17.91,17.94,17.9,17.92,17891.83735494067,17.667,17.6966,17.6572,17.6769,17891.8374
2019-09-30 11:45:00,17.92,17.92,17.89,17.9,16514.0857767743,17.6769,17.6769,17.6473,17.6572,16514.0858
2019-09-30 11:50:00,17.9,17.91,17.89,17.91,8818.483938475032,17.6572,17.667,17.6473,17.667,8818.4839
2019-09-30 11:55:00,17.91,17.93,17.91,17.92,17285.97619583157,17.667,17.6867,17.667,17.6769,17285.9762
2019-09-30 12:00:00,17.92,17.93,17.91,17.91,21939.164665431523,17.6769,17.6867,17.667,17.667,21939.1647
2019-09-30 12:05:00,17.91,17.93,17.91,17.93,15777.14888612717,17.667,17.6867,17.667,17.6867,15777.1489
2019-09-30 12:10:00,17.93,17.93,17.91,17.92,22346.95583021649,17.6867,17.6867,17.667,17.6769,22346.9558
2019-09-30 12:15:00,17.92,17.93,17.91,17.93,8895.672980380758,17.6769,17.6867,17.667,17.6867,8895.673
2019-09-30 12:20:00,17.93,17.95,17.93,17.93,14376.094955687371,17.6867,17.7065,17.6867,17.6867,14376.095
2019-09-30 12:25:00,17.93,17.93,17.92,17.93,6562.524959003879,17.6867,17.6867,17.6769,17.6867,6562.525
2019-09-30 12:30:00,17.93,17.93,17.91,17.91,20171.09868668525,17.6867,17.6867,17.667,17.667,20171.0987
2019-09-30 12:35:00,17.91,17.91,17.91,17.91,2184.5955256337816,17.667,17.667,17.667,17.667,2184.5955
2019-09-30 12:40:00,17.91,17.91,17.9,17.91,10459.843376734549,17.667,17.667,17.6572,17.667,10459.8434
2019-09-30 12:45:00,17.9,17.91,17.89,17.91,16267.954680886229,17.6572,17.667,17.6473,17.667,16267.9547
2019-09-30 12:50:00,17.91,17.93,17.91,17.91,14629.50803666089,17.667,17.6867,17.667,17.667,14629.508
2019-09-30 12:55:00,17.91,17.92,17.9,17.91,10777.337926459988,17.667,17.6769,17.6572,17.667,10777.3379
2019-09-30 13:00:00,17.91,17.91,17.89,17.91,10850.157777314447,17.667,17.667,17.6473,17.667,10850.1578
2019-09-30 13:05:00,17.91,17.91,17.89,17.89,8387.390421416632,17.667,17.667,17.6473,17.6473,8387.3904
2019-09-30 13:10:00,17.89,17.9,17.89,17.89,13493.518363331325,17.6473,17.6572,17.6473,17.6473,13493.5184
2019-09-30 13:15:00,17.89,17.91,17.89,17.89,15351.880957137128,17.6473,17.667,17.6473,17.6473,15351.881
2019-09-30 13:20:00,17.89,17.89,17.88,17.89,5857.628802732713,17.6473,17.6473,17.6374,17.6473,5857.6288
2019-09-30 13:25:00,17.88,17.89,17.87,17.89,14830.490825019198,17.6374,17.6473,17.6276,17.6473,14830.4908
2019-09-30 13:30:00,17.89,17.9,17.89,17.9,25064.59266410492,17.6473,17.6572,17.6473,17.6572,25064.5927
2019-09-30 13:35:00,17.91,17.91,17.89,17.9,15820.840796639846,17.667,17.667,17.6473,17.6572,15820.8408
2019-09-30 13:40:00,17.9,17.91,17.89,17.91,22249.37723007152,17.6572,17.667,17.6473,17.667,22249.3772
2019-09-30 13:45:00,17.9,17.91,17.89,17.9,38287.22118225766,17.6572,17.667,17.6473,17.6572,38287.2212
2019-09-30 13:50:00,17.9,17.9,17.88,17.88,25942.8000654097,17.6572,17.6572,17.6374,17.6374,25942.8001
2019-09-30 13:55:00,17.88,17.89,17.87,17.87,28153.61073735109,17.6374,17.6473,17.6276,17.6276,28153.6107
2019-09-30 14:00:00,17.87,17.89,17.87,17.87,31171.265356759883,17.6276,17.6473,17.6276,17.6276,31171.2654
2019-09-30 14:05:00,17.87,17.87,17.85,17.85,14938.264204283798,17.6276,17.6276,17.6078,17.6078,14938.2642
2019-09-30 14:10:00,17.85,17.87,17.84,17.86,37930.4039130708,17.6078,17.6276,17.598,17.6177,37930.4039
2019-09-30 14:15:00,17.86,17.87,17.85,17.85,22364.432594421567,17.6177,17.6276,17.6078,17.6078,22364.4326
2019-09-30 14:20:00,17.85,17.87,17.85,17.87,15780.061680161349,17.6078,17.6276,17.6078,17.6276,15780.0617
2019-09-30 14:25:00,17.87,17.87,17.86,17.87,16008.716011844352,17.6276,17.6276,17.6177,17.6276,16008.716
2019-09-30 14:30:00,17.88,17.88,17.87,17.87,12675.0232397272,17.6374,17.6374,17.6276,17.6276,12675.0232
2019-09-30 14:35:00,17.87,17.89,17.87,17.89,12980.86661331593,17.6276,17.6473,17.6276,17.6473,12980.8666
2019-09-30 14:40:00,17.89,17.91,17.88,17.91,11904.58921768702,17.6473,17.667,17.6374,17.667,11904.5892
2019-09-30 14:45:00,17.9,17.91,17.89,17.91,15736.369769648672,17.6572,17.667,17.6473,17.667,15736.3698
2019-09-30 14:50:00,17.91,17.93,17.91,17.92,14654.266785951406,17.667,17.6867,17.667,17.6769,14654.2668
2019-09-30 14:55:00,17.91,17.92,17.91,17.91,19188.030700150048,17.667,17.6769,17.667,17.667,19188.0307
2019-09-30 15:00:00,17.91,17.92,17.89,17.89,16881.097825080775,17.667,17.6769,17.6473,17.6473,16881.0978
2019-09-30 15:05:00,17.89,17.9,17.87,17.9,24707.77539491807,17.6473,17.6572,17.6276,17.6572,24707.7754
2019-09-30 15:10:00,17.9,17.93,17.89,17.92,19150.16437770573,17.6572,17.6867,17.6473,17.6769,19150.1644
2019-09-30 15:15:00,17.92,17.93,17.91,17.93,18184.5731553756,17.6769,17.6867,17.667,17.6867,18184.5732
2019-09-30 15:20:00,17.93,17.93,17.9,17.9,22068.783999952462,17.6867,17.6867,17.6572,17.6572,22068.784
2019-09-30 15:25:00,17.91,17.91,17.89,17.89,19654.077745618582,17.667,17.667,17.6473,17.6473,19654.0777
2019-09-30 15:30:00,17.89,17.89,17.87,17.87,25243.72949720689,17.6473,17.6473,17.6276,17.6276,25243.7295
2019-09-30 15:35:00,17.87,17.88,17.85,17.87,38811.524108409765,17.6276,17.6374,17.6078,17.6276,38811.5241
2019-09-30 15:40:00,17.86,17.87,17.85,17.85,19951.18273710478,17.6177,17.6276,17.6078,17.6078,19951.1827
2019-09-30 15:45:00,17.86,17.87,17.82,17.84,85449.72578665683,17.6177,17.6276,17.5782,17.598,85449.7258
2019-09-30 15:50:00,17.83,17.84,17.78,17.8,189548.6153771407,17.5881,17.598,17.5388,17.5585,189548.6154
2019-09-30 15:55:00,17.8,17.85,17.78,17.85,567437.036607238,17.5585,17.6078,17.5388,17.6078,567437.0366
2019-10-01 09:30:00,17.87,17.91,17.84,17.89,76178.30237586705,17.6276,17.667,17.598,17.6473,76178.3024
2019-10-01 09:35:00,17.88,17.93,17.86,17.92,24680.103851593376,17.6374,17.6867,17.6177,17.6769,24680.1039
2019-10-01 09:40:00,17.92,17.93,17.9,17.93,16203.873212134302,17.6769,17.6867,17.6572,17.6867,16203.8732
2019-10-01 09:45:00,17.93,17.93,17.9,17.92,14246.475621166432,17.6867,17.6867,17.6572,17.6769,14246.4756
2019-10-01 09:50:00,17.91,17.91,17.87,17.9,16519.911364842657,17.667,17.667,17.6276,17.6572,16519.9114
2019-10-01 09:55:00,17.91,17.91,17.89,17.89,8155.823295699451,17.667,17.667,17.6473,17.6473,8155.8233
2019-10-01 10:00:00,17.89,17.89,17.76,17.78,59916.17328304918,17.6473,17.6473,17.5191,17.5388,59916.1733
2019-10-01 10:05:00,17.78,17.78,17.69,17.69,27873.982510069964,17.5388,17.5388,17.45,17.45,27873.9825
2019-10-01 10:10:00,17.69,17.71,17.67,17.67,50484.5462003796,17.45,17.4697,17.4303,17.4303,50484.5462
2019-10-01 10:15:00,17.68,17.71,17.67,17.69,33507.32617217094,17.4401,17.4697,17.4303,17.45,33507.3262
2019-10-01 10:20:00,17.69,17.69,17.65,17.67,41609.262778238095,17.45,17.45,17.4105,17.4303,41609.2628
2019-10-01 10:25:00,17.67,17.7,17.66,17.7,20475.485663256888,17.4303,17.4599,17.4204,17.4599,20475.4857
2019-10-01 10:30:00,17.7,17.7,17.67,17.7,25261.20626141196,17.4599,17.4599,17.4303,17.4599,25261.2063
2019-10-01 10:35:00,17.69,17.69,17.65,17.67,37647.8628917555,17.45,17.45,17.4105,17.4303,37647.8629
2019-10-01 10:40:00,17.67,17.67,17.62,17.63,56327.61103294142,17.4303,17.4303,17.381,17.3908,56327.611
2019-10-01 10:45:00,17.63,17.67,17.61,17.62,61034.68619217368,17.3908,17.4303,17.3711,17.381,61034.6862
2019-10-01 10:50:00,17.61,17.64,17.61,17.64,59498.18733914458,17.3711,17.4007,17.3711,17.4007,59498.1873
2019-10-01 10:55:00,17.63,17.66,17.61,17.62,52864.29892630334,17.3908,17.4204,17.3711,17.381,52864.2989
2019-10-01 11:00:00,17.61,17.63,17.58,17.63,73856.80553062688,17.3711,17.3908,17.3415,17.3908,73856.8055
2019-10-01 11:05:00,17.63,17.68,17.62,17.68,46387.70139130772,17.3908,17.4401,17.381,17.4401,46387.7014
2019-10-01 11:10:00,17.68,17.69,17.63,17.64,52127.3620356562,17.4401,17.45,17.3908,17.4007,52127.362
2019-10-01 11:15:00,17.63,17.66,17.62,17.64,62694.97879165536,17.3908,17.4204,17.381,17.4007,62694.9788
2019-10-01 11:20:00,17.65,17.65,17.55,17.55,146932.98226009397,17.4105,17.4105,17.3119,17.3119,146932.9823
2019-10-01 11:25:00,17.55,17.56,17.45,17.46,355848.76517048664,17.3119,17.3218,17.2133,17.2231,355848.7652
2019-10-01 11:30:00,17.46,17.46,17.36,17.36,199765.24045202133,17.2231,17.2231,17.1245,17.1245,199765.2405
2019-10-01 11:35:00,17.36,17.36,17.23,17.27,306106.98144882254,17.1245,17.1245,16.9962,17.0357,306106.9814
2019-10-01 11:40:00,17.27,17.34,17.19,17.34,350802.34950627264,17.0357,17.1048,16.9568,17.1048,350802.3495
2019-10-01 11:45:00,17.34,17.41,17.34,17.4,96229.976507151,17.1048,17.1738,17.1048,17.1639,96229.9765
2019-10-01 11:50:00,17.41,17.45,17.4,17.43,37308.52238677372,17.1738,17.2133,17.1639,17.1935,37308.5224
2019-10-01 11:55:00,17.43,17.43,17.39,17.43,43651.13139619713,17.1935,17.1935,17.1541,17.1935,43651.1314
2019-10-01 12:00:00,17.43,17.45,17.41,17.43,47437.76364062902,17.1935,17.2133,17.1738,17.1935,47437.7636
2019-10-01 12:05:00,17.43,17.45,17.4,17.42,62228.93174618681,17.1935,17.2133,17.1639,17.1837,62228.9317
2019-10-01 12:10:00,17.41,17.43,17.38,17.39,105578.58895984649,17.1738,17.1935,17.1442,17.1541,105578.589
2019-10-01 12:15:00,17.39,17.43,17.37,17.43,46192.54419101777,17.1541,17.1935,17.1343,17.1935,46192.5442
2019-10-01 12:20:00,17.43,17.47,17.43,17.43,50550.084066148615,17.1935,17.233,17.1935,17.1935,50550.0841
2019-10-01 12:25:00,17.43,17.45,17.43,17.44,38194.01177316395,17.1935,17.2133,17.1935,17.2034,38194.0118
2019-10-01 12:30:00,17.45,17.45,17.4,17.41,28813.35858609249,17.2133,17.2133,17.1639,17.1738,28813.3586
2019-10-01 12:35:00,17.41,17.43,17.39,17.41,44441.95497647656,17.1738,17.1935,17.1541,17.1738,44441.955
2019-10-01 12:40:00,17.42,17.48,17.42,17.48,36246.808961315706,17.1837,17.2429,17.1837,17.2429,36246.809
2019-10-01 12:45:00,17.48,17.52,17.48,17.5,101873.5149483716,17.2429,17.2823,17.2429,17.2626,101873.5149
2019-10-01 12:50:00,17.5,17.54,17.5,17.53,50108.7957699706,17.2626,17.302,17.2626,17.2922,50108.7958
2019-10-01 12:55:00,17.54,17.55,17.52,17.54,66762.69566038545,17.302,17.3119,17.2823,17.302,66762.6957
2019-10-01 13:00:00,17.54,17.58,17.53,17.54,88420.77570151877,17.302,17.3415,17.2922,17.302,88420.7757
2019-10-01 13:05:00,17.54,17.56,17.51,17.55,70400.77540907424,17.302,17.3218,17.2724,17.3119,70400.7754
2019-10-01 13:10:00,17.56,17.56,17.51,17.51,105240.7048518818,17.3218,17.3218,17.2724,17.2724,105240.7049
2019-10-01 13:15:00,17.52,17.53,17.5,17.52,33878.70741152868,17.2823,17.2922,17.2626,17.2823,33878.7074
2019-10-01 13:20:00,17.53,17.54,17.48,17.48,39356.21659280112,17.2922,17.302,17.2429,17.2429,39356.2166
2019-10-01 13:25:00,17.48,17.5,17.34,17.36,340094.9186366329,17.2429,17.2626,17.1048,17.1245,340094.9186
2019-10-01 13:30:00,17.36,17.39,17.28,17.37,306698.2786377608,17.1245,17.1541,17.0456,17.1343,306698.2786
2019-10-01 13:35:00,17.39,17.43,17.36,17.43,72413.5160866915,17.1541,17.1935,17.1245,17.1935,72413.5161
2019-10-01 13:40:00,17.43,17.44,17.39,17.39,70962.94465767067,17.1935,17.2034,17.1541,17.1541,70962.9447
2019-10-01 13:45:00,17.39,17.46,17.38,17.44,83891.3809783714,17.1541,17.2231,17.1442,17.2034,83891.381
2019-10-01 13:50:00,17.44,17.46,17.43,17.43,23985.40247444183,17.2034,17.2231,17.1935,17.1935,23985.4025
2019-10-01 13:55:00,17.43,17.44,17.41,17.43,30568.31699168496,17.1935,17.2034,17.1738,17.1935,30568.317
2019-10-01 14:00:00,17.43,17.44,17.41,17.42,41872.87063833124,17.1935,17.2034,17.1738,17.1837,41872.8706
2019-10-01 14:05:00,17.43,17.44,17.28,17.3,182719.56976400947,17.1935,17.2034,17.0456,17.0653,182719.5698
2019-10-01 14:10:00,17.3,17.35,17.19,17.33,330522.0210433057,17.0653,17.1146,16.9568,17.0949,330522.021
2019-10-01 14:15:00,17.34,17.38,17.31,17.37,45877.9624353265,17.1048,17.1442,17.0752,17.1343,45877.9624
2019-10-01 14:20:00,17.39,17.39,17.36,17.39,21982.8565759442,17.1541,17.1541,17.1245,17.1541,21982.8566
2019-10-01 14:25:00,17.39,17.41,17.37,17.41,65170.85372070697,17.1541,17.1738,17.1343,17.1738,65170.8537
2019-10-01 14:30:00,17.42,17.44,17.42,17.43,28187.107868744137,17.1837,17.2034,17.1837,17.1935,28187.1079
2019-10-01 14:35:00,17.43,17.43,17.41,17.41,26950.62680123542,17.1935,17.1935,17.1738,17.1738,26950.6268
2019-10-01 14:40:00,17.41,17.43,17.41,17.42,38364.41022416338,17.1738,17.1935,17.1738,17.1837,38364.4102
2019-10-01 14:45:00,17.42,17.45,17.41,17.43,43774.925142649714,17.1837,17.2133,17.1738,17.1935,43774.9251
2019-10-01 14:50:00,17.43,17.43,17.4,17.41,41580.13483789631,17.1935,17.1935,17.1639,17.1738,41580.1348
2019-10-01 14:55:00,17.42,17.43,17.4,17.43,38258.09324191587,17.1837,17.1935,17.1639,17.1935,38258.0932
2019-10-01 15:00:00,17.43,17.43,17.39,17.43,38472.183603427984,17.1935,17.1935,17.1541,17.1935,38472.1836
2019-10-01 15:05:00,17.43,17.43,17.39,17.41,98436.41798804112,17.1935,17.1935,17.1541,17.1738,98436.418
2019-10-01 15:10:00,17.41,17.41,17.36,17.4,41082.04705805181,17.1738,17.1738,17.1245,17.1639,41082.0471
2019-10-01 15:15:00,17.39,17.44,17.39,17.43,35955.52955789786,17.1541,17.2034,17.1541,17.1935,35955.5296
2019-10-01 15:20:00,17.43,17.45,17.42,17.44,55363.47620762838,17.1935,17.2133,17.1837,17.2034,55363.4762
2019-10-01 15:25:00,17.44,17.46,17.43,17.45,51547.71602285471,17.2034,17.2231,17.1935,17.2133,51547.716
2019-10-01 15:30:00,17.46,17.46,17.42,17.45,83404.9443746636,17.2231,17.2231,17.1837,17.2133,83404.9444
2019-10-01 15:35:00,17.45,17.45,17.41,17.42,93749.7323870481,17.2133,17.2133,17.1738,17.1837,93749.7324
2019-10-01 15:40:00,17.42,17.45,17.41,17.45,87838.2168946831,17.1837,17.2133,17.1738,17.2133,87838.2169
2019-10-01 15:45:00,17.45,17.45,17.41,17.43,124867.11105417568,17.2133,17.2133,17.1738,17.1935,124867.1111
2019-10-01 15:50:00,17.43,17.43,17.35,17.36,172454.8835875649,17.1935,17.1935,17.1146,17.1245,172454.8836
2019-10-01 15:55:00,17.36,17.38,17.34,17.34,288142.3242430274,17.1245,17.1442,17.1048,17.1048,288142.3242
2019-10-02 09:30:00,17.17,17.2,17.01,17.06,66031.58435780669,16.9371,16.9667,16.7792,16.8286,66031.5844
2019-10-02 09:35:00,17.04,17.09,17.04,17.09,29889.6359817214,16.8088,16.8581,16.8088,16.8581,29889.636
2019-10-02 09:40:00,17.09,17.1,17.04,17.08,14450.37120355892,16.8581,16.868,16.8088,16.8483,14450.3712
2019-10-02 09:45:00,17.08,17.08,17.01,17.01,29181.82703141605,16.8483,16.8483,16.7792,16.7792,29181.827
2019-10-02 09:50:00,17.01,17.02,16.97,16.97,43766.18676054718,16.7792,16.7891,16.7398,16.7398,43766.1868
2019-10-02 09:55:00,16.97,16.97,16.91,16.93,65076.18791459617,16.7398,16.7398,16.6806,16.7003,65076.1879
2019-10-02 10:00:00,16.93,16.95,16.88,16.95,37484.74642584151,16.7003,16.72,16.651,16.72,37484.7464
2019-10-02 10:05:00,16.96,16.98,16.9,16.92,125844.35345264254,16.7299,16.7496,16.6707,16.6905,125844.3535
2019-10-02 10:10:00,16.91,16.98,16.9,16.96,18772.95755027963,16.6806,16.7496,16.6707,16.7299,18772.9576
2019-10-02 10:15:00,16.95,16.96,16.93,16.93,15472.76190955553,16.72,16.7299,16.7003,16.7003,15472.7619
2019-10-02 10:20:00,16.93,16.97,16.92,16.93,65280.08349698866,16.7003,16.7398,16.6905,16.7003,65280.0835
2019-10-02 10:25:00,16.93,16.93,16.84,16.85,86930.88155303652,16.7003,16.7003,16.6115,16.6214,86930.8816
2019-10-02 10:30:00,16.85,16.85,16.74,16.74,100613.73152858944,16.6214,16.6214,16.5129,16.5129,100613.7315
2019-10-02 10:35:00,16.75,16.76,16.66,16.66,86246.3749550046,16.5228,16.5326,16.434,16.434,86246.375
2019-10-02 10:40:00,16.66,16.71,16.62,16.64,89282.96273563556,16.434,16.4833,16.3945,16.4143,89282.9627
2019-10-02 10:45:00,16.65,16.66,16.61,16.62,49849.55710092872,16.4241,16.434,16.3847,16.3945,49849.5571
2019-10-02 10:50:00,16.62,16.68,16.6,16.68,61484.71287045424,16.3945,16.4537,16.3748,16.4537,61484.7129
2019-10-02 10:55:00,16.68,16.73,16.66,16.69,54644.01608118632,16.4537,16.503,16.434,16.4636,54644.0161
2019-10-02 11:00:00,16.69,16.75,16.68,16.74,71114.40994744794,16.4636,16.5228,16.4537,16.5129,71114.4099
2019-10-02 11:05:00,16.73,16.79,16.73,16.78,33408.291175008875,16.503,16.5622,16.503,16.5524,33408.2912
2019-10-02 11:10:00,16.78,16.79,16.75,16.79,107384.52126103708,16.5524,16.5622,16.5228,16.5622,107384.5213
2019-10-02 11:15:00,16.79,16.82,16.74,16.75,47522.23466762019,16.5622,16.5918,16.5129,16.5228,47522.2347
2019-10-02 11:20:00,16.75,16.76,16.73,16.73,36178.35830151251,16.5228,16.5326,16.503,16.503,36178.3583
2019-10-02 11:25:00,16.74,16.74,16.69,16.69,26353.50402422885,16.5129,16.5129,16.4636,16.4636,26353.504
2019-10-02 11:30:00,16.69,16.7,16.6,16.6,68364.73237918357,16.4636,16.4734,16.3748,16.3748,68364.7324
2019-10-02 11:35:00,16.6,16.62,16.58,16.6,50997.197950395,16.3748,16.3945,16.3551,16.3748,50997.198
2019-10-02 11:40:00,16.6,16.65,16.59,16.6,94049.75017256849,16.3748,16.4241,16.3649,16.3748,94049.7502
2019-10-02 11:45:00,16.59,16.6,16.53,16.55,78269.68849240712,16.3649,16.3748,16.3057,16.3255,78269.6885
2019-10-02 11:50:00,16.55,16.63,16.55,16.62,51476.35256901734,16.3255,16.4044,16.3255,16.3945,51476.3526
2019-10-02 11:55:00,16.62,16.62,16.6,16.62,24352.414522748302,16.3945,16.3945,16.3748,16.3945,24352.4145
2019-10-02 12:00:00,16.61,16.62,16.59,16.6,47819.33965910639,16.3847,16.3945,16.3649,16.3748,47819.3397
2019-10-02 12:05:00,16.6,16.64,16.6,16.63,37277.93804941485,16.3748,16.4143,16.3748,16.4044,37277.938
2019-10-02 12:10:00,16.62,16.63,16.52,16.53,53526.959569078914,16.3945,16.4044,16.2959,16.3057,53526.9596
2019-10-02 12:15:00,16.53,16.55,16.5,16.55,55608.150906499366,16.3057,16.3255,16.2761,16.3255,55608.1509
2019-10-02 12:20:00,16.55,16.57,16.53,16.55,20325.4767704967,16.3255,16.3452,16.3057,16.3255,20325.4768
2019-10-02 12:25:00,16.55,16.57,16.54,16.56,10864.72174748534,16.3255,16.3452,16.3156,16.3353,10864.7217
2019-10-02 12:30:00,16.56,16.56,16.53,16.53,23619.84682315245,16.3353,16.3353,16.3057,16.3057,23619.8468
2019-10-02 12:35:00,16.53,16.54,16.49,16.51,48404.81125997624,16.3057,16.3156,16.2663,16.286,48404.8113
2019-10-02 12:40:00,16.51,16.52,16.5,16.51,19024.914234236057,16.286,16.2959,16.2761,16.286,19024.9142
2019-10-02 12:45:00,16.51,16.53,16.47,16.48,58443.75589877201,16.286,16.3057,16.2466,16.2564,58443.7559
2019-10-02 12:50:00,16.48,16.48,16.46,16.48,30223.150898634824,16.2564,16.2564,16.2367,16.2564,30223.1509
2019-10-02 12:55:00,16.48,16.53,16.48,16.51,30780.950956179982,16.2564,16.3057,16.2564,16.286,30780.951
2019-10-02 13:00:00,16.51,16.55,16.51,16.55,25441.79949153102,16.286,16.3255,16.286,16.3255,25441.7995
2019-10-02 13:05:00,16.55,16.55,16.51,16.53,34414.661513817504,16.3255,16.3255,16.286,16.3057,34414.6615
2019-10-02 13:10:00,16.53,16.58,16.53,16.57,25000.511195353,16.3057,16.3551,16.3057,16.3452,25000.5112
2019-10-02 13:15:00,16.57,16.59,16.56,16.58,33829.18991294765,16.3452,16.3649,16.3353,16.3551,33829.1899
2019-10-02 13:20:00,16.58,16.58,16.55,16.58,23407.212858657425,16.3551,16.3551,16.3255,16.3551,23407.2129
2019-10-02 13:25:00,16.57,16.58,16.55,16.55,40847.567138300445,16.3452,16.3551,16.3255,16.3255,40847.5671
2019-10-02 13:30:00,16.55,16.55,16.53,16.54,34867.600986132245,16.3255,16.3255,16.3057,16.3156,34867.601
2019-10-02 13:35:00,16.54,16.59,16.54,16.59,155451.44841304864,16.3156,16.3649,16.3156,16.3649,155451.4484
2019-10-02 13:40:00,16.58,16.63,16.58,16.63,51607.428300555366,16.3551,16.4044,16.3551,16.4044,51607.4283
2019-10-02 13:45:00,16.63,16.64,16.61,16.61,46890.15836220349,16.4044,16.4143,16.3847,16.3847,46890.1584
2019-10-02 13:50:00,16.62,16.62,16.6,16.61,15739.282563682851,16.3945,16.3945,16.3748,16.3847,15739.2826
2019-10-02 13:55:00,16.62,16.62,16.59,16.6,33032.540744599864,16.3945,16.3945,16.3649,16.3748,33032.5407
2019-10-02 14:00:00,16.59,16.67,16.59,16.65,59321.96330007679,16.3649,16.4438,16.3649,16.4241,59321.9633
2019-10-02 14:05:00,16.66,16.69,16.63,16.69,70840.60730823518,16.434,16.4636,16.4044,16.4636,70840.6073
2019-10-02 14:10:00,16.69,16.73,16.69,16.73,88830.02326332082,16.4636,16.503,16.4636,16.503,88830.0233
2019-10-02 14:15:00,16.73,16.75,16.73,16.75,39095.52152674215,16.503,16.5228,16.503,16.5228,39095.5215
2019-10-02 14:20:00,16.75,16.77,16.75,16.77,39279.02755089539,16.5228,16.5425,16.5228,16.5425,39279.0276
2019-10-02 14:25:00,16.77,16.77,16.75,16.75,64033.40765036032,16.5425,16.5425,16.5228,16.5228,64033.4077
2019-10-02 14:30:00,16.76,16.76,16.72,16.73,34679.72577092774,16.5326,16.5326,16.4932,16.503,34679.7258
2019-10-02 14:35:00,16.73,16.73,16.7,16.72,49467.98108245135,16.503,16.503,16.4734,16.4932,49467.9811
2019-10-02 14:40:00,16.72,16.73,16.69,16.69,19170.553935944976,16.4932,16.503,16.4636,16.4636,19170.5539
2019-10-02 14:45:00,16.69,16.7,16.68,16.69,26759.83879199673,16.4636,16.4734,16.4537,16.4636,26759.8388
2019-10-02 14:50:00,16.69,16.71,16.68,16.7,30194.02295829304,16.4636,16.4833,16.4537,16.4734,30194.023
2019-10-02 14:55:00,16.7,16.7,16.69,16.7,23075.15433876109,16.4734,16.4734,16.4636,16.4734,23075.1543
2019-10-02 15:00:00,16.7,16.71,16.66,16.66,46368.76823008556,16.4734,16.4833,16.434,16.434,46368.7682
2019-10-02 15:05:00,16.66,16.67,16.66,16.66,33864.143441357795,16.434,16.4438,16.434,16.434,33864.1434
2019-10-02 15:10:00,16.66,16.73,16.66,16.72,44224.95182093027,16.434,16.503,16.434,16.4932,44224.9518
2019-10-02 15:15:00,16.71,16.73,16.7,16.73,30642.59323955651,16.4833,16.503,16.4734,16.503,30642.5932
2019-10-02 15:20:00,16.72,16.74,16.69,16.71,38759.09381579455,16.4932,16.5129,16.4636,16.4833,38759.0938
2019-10-02 15:25:00,16.71,16.71,16.69,16.69,47978.08693396911,16.4833,16.4833,16.4636,16.4636,47978.0869
2019-10-02 15:30:00,16.69,16.72,16.68,16.72,43525.88125272746,16.4636,16.4932,16.4537,16.4932,43525.8813
2019-10-02 15:35:00,16.71,16.73,16.69,16.69,57801.48481423568,16.4833,16.503,16.4636,16.4636,57801.4848
2019-10-02 15:40:00,16.7,16.71,16.69,16.69,65986.43605027691,16.4734,16.4833,16.4636,16.4636,65986.4361
2019-10-02 15:45:00,16.69,16.7,16.64,16.64,96990.21575007154,16.4636,16.4734,16.4143,16.4143,96990.2158
2019-10-02 15:50:00,16.64,16.68,16.62,16.67,214217.0680525973,16.4143,16.4537,16.3945,16.4438,214217.0681
2019-10-02 15:55:00,16.66,16.66,16.61,16.62,439843.5503370714,16.434,16.434,16.3847,16.3945,439843.5503
2019-10-03 09:30:00,16.6,16.63,16.52,16.6,55710.098697695605,16.3748,16.4044,16.2959,16.3748,55710.0987
2019-10-03 09:35:00,16.63,16.67,16.53,16.53,27732.71199941232,16.4044,16.4438,16.3057,16.3057,27732.712
2019-10-03 09:40:00,16.51,16.55,16.5,16.55,18343.32043023832,16.286,16.3255,16.2761,16.3255,18343.3204
2019-10-03 09:45:00,16.57,16.58,16.51,16.54,26229.71027777627,16.3452,16.3551,16.286,16.3156,26229.7103
2019-10-03 09:50:00,16.54,16.54,16.49,16.49,24033.46357600577,16.3156,16.3156,16.2663,16.2663,24033.4636
2019-10-03 09:55:00,16.49,16.54,16.47,16.51,51305.9541180179,16.2663,16.3156,16.2466,16.286,51305.9541
2019-10-03 10:00:00,16.51,16.51,16.36,16.44,114164.04937558724,16.286,16.286,16.138,16.217,114164.0494
2019-10-03 10:05:00,16.44,16.44,16.31,16.31,140682.1262627472,16.217,16.217,16.0887,16.0887,140682.1263
2019-10-03 10:10:00,16.31,16.38,16.3,16.38,72618.86806610107,16.0887,16.1578,16.0789,16.1578,72618.8681
2019-10-03 10:15:00,16.38,16.44,16.38,16.43,39758.182169517735,16.1578,16.217,16.1578,16.2071,39758.1822
2019-10-03 10:20:00,16.43,16.49,16.43,16.48,56075.654348984994,16.2071,16.2663,16.2071,16.2564,56075.6543
2019-10-03 10:25:00,16.48,16.51,16.44,16.48,68204.52870730375,16.2564,16.286,16.217,16.2564,68204.5287
2019-10-03 10:30:00,16.48,16.51,16.47,16.48,38791.13455017052,16.2564,16.286,16.2466,16.2564,38791.1346
2019-10-03 10:35:00,16.48,16.53,16.47,16.49,25417.040742240504,16.2564,16.3057,16.2466,16.2663,25417.0407
2019-10-03 10:40:00,16.48,16.49,16.45,16.46,36858.49570849316,16.2564,16.2663,16.2268,16.2367,36858.4957
2019-10-03 10:45:00,16.45,16.49,16.42,16.46,46459.06484514509,16.2268,16.2663,16.1972,16.2367,46459.0648
2019-10-03 10:50:00,16.46,16.46,16.43,16.44,84254.02383562659,16.2367,16.2367,16.2071,16.217,84254.0238
2019-10-03 10:55:00,16.44,16.49,16.42,16.49,40962.62250265049,16.217,16.2663,16.1972,16.2663,40962.6225
2019-10-03 11:00:00,16.48,16.54,16.47,16.53,28897.82961308366,16.2564,16.3156,16.2466,16.3057,28897.8296
2019-10-03 11:05:00,16.54,16.55,16.51,16.55,26538.46644539918,16.3156,16.3255,16.286,16.3255,26538.4664
2019-10-03 11:10:00,16.54,16.55,16.5,16.52,26446.71343332256,16.3156,16.3255,16.2761,16.2959,26446.7134
2019-10-03 11:15:00,16.52,16.56,16.51,16.53,44756.53673216783,16.2959,16.3353,16.286,16.3057,44756.5367
2019-10-03 11:20:00,16.53,16.54,16.51,16.51,12597.834197821474,16.3057,16.3156,16.286,16.286,12597.8342
2019-10-03 11:25:00,16.52,16.52,16.47,16.47,12832.314117572832,16.2959,16.2959,16.2466,16.2466,12832.3141
2019-10-03 11:30:00,16.47,16.49,16.47,16.48,19830.30178468638,16.2466,16.2663,16.2466,16.2564,19830.3018
2019-10-03 11:35:00,16.48,16.49,16.4,16.4,50356.38326287575,16.2564,16.2663,16.1775,16.1775,50356.3833
2019-10-03 11:40:00,16.4,16.45,16.4,16.45,44730.32158586022,16.1775,16.2268,16.1775,16.2268,44730.3216
2019-10-03 11:45:00,16.45,16.45,16.4,16.41,62654.19967517685,16.2268,16.2268,16.1775,16.1874,62654.1997
2019-10-03 11:50:00,16.42,16.48,16.42,16.48,86013.35143227034,16.1972,16.2564,16.1972,16.2564,86013.3514
2019-10-03 11:55:00,16.48,16.49,16.44,16.45,25347.133685420224,16.2564,16.2663,16.217,16.2268,25347.1337
2019-10-03 12:00:00,16.46,16.47,16.44,16.45,43305.96530314699,16.2367,16.2466,16.217,16.2268,43305.9653
2019-10-03 12:05:00,16.46,16.49,16.45,16.49,44080.76851623845,16.2367,16.2663,16.2268,16.2663,44080.7685
2019-10-03 12:10:00,16.49,16.5,16.48,16.49,13612.942918732637,16.2663,16.2761,16.2564,16.2663,13612.9429
2019-10-03 12:15:00,16.49,16.49,16.47,16.49,36750.72232922856,16.2663,16.2663,16.2466,16.2663,36750.7223
2019-10-03 12:20:00,16.49,16.5,16.49,16.49,9336.961276558784,16.2663,16.2761,16.2663,16.2663,9336.9613
2019-10-03 12:25:00,16.49,16.51,16.49,16.51,18017.08749841034,16.2663,16.286,16.2663,16.286,18017.0875
2019-10-03 12:30:00,16.51,16.52,16.49,16.5,42269.01062697949,16.286,16.2959,16.2663,16.2761,42269.0106
2019-10-03 12:35:00,16.5,16.52,16.49,16.51,18622.94865751944,16.2761,16.2959,16.2663,16.286,18622.9487
2019-10-03 12:40:00,16.51,16.54,16.5,16.53,23646.06196946005,16.286,16.3156,16.2761,16.3057,23646.062
2019-10-03 12:45:00,16.54,16.58,16.53,16.56,21924.60069526064,16.3156,16.3551,16.3057,16.3353,21924.6007
2019-10-03 12:50:00,16.56,16.57,16.54,16.55,17181.115610601148,16.3353,16.3452,16.3156,16.3255,17181.1156
2019-10-03 12:55:00,16.55,16.56,16.54,16.55,12985.235804367196,16.3255,16.3353,16.3156,16.3255,12985.2358
2019-10-03 13:00:00,16.55,16.55,16.53,16.53,11582.72547691031,16.3255,16.3255,16.3057,16.3057,11582.7255
2019-10-03 13:05:00,16.53,16.55,16.52,16.52,11445.824157303929,16.3057,16.3255,16.2959,16.2959,11445.8242
2019-10-03 13:10:00,16.52,16.53,16.51,16.53,12235.191340566264,16.2959,16.3057,16.286,16.3057,12235.1913
2019-10-03 13:15:00,16.52,16.55,16.51,16.53,7979.599256631659,16.2959,16.3255,16.286,16.3057,7979.5993
2019-10-03 13:20:00,16.53,16.53,16.51,16.53,10655.000577024495,16.3057,16.3057,16.286,16.3057,10655.0006
2019-10-03 13:25:00,16.53,16.53,16.52,16.53,10866.17814450243,16.3057,16.3057,16.2959,16.3057,10866.1781
2019-10-03 13:30:00,16.53,16.54,16.53,16.54,8451.471890168556,16.3057,16.3156,16.3057,16.3156,8451.4719
2019-10-03 13:35:00,16.54,16.54,16.51,16.51,12704.151180068984,16.3156,16.3156,16.286,16.286,12704.1512
2019-10-03 13:40:00,16.52,16.57,16.52,16.57,24882.54303696877,16.2959,16.3452,16.2959,16.3452,24882.543
2019-10-03 13:45:00,16.57,16.58,16.56,16.57,11020.556228313882,16.3452,16.3551,16.3353,16.3452,11020.5562
2019-10-03 13:50:00,16.57,16.57,16.55,16.55,7598.023238154292,16.3452,16.3452,16.3255,16.3255,7598.0232
2019-10-03 13:55:00,16.55,16.56,16.53,16.54,10094.28772544516,16.3255,16.3353,16.3057,16.3156,10094.2877
2019-10-03 14:00:00,16.53,16.54,16.53,16.53,18893.838502698032,16.3057,16.3156,16.3057,16.3057,18893.8385
2019-10-03 14:05:00,16.53,16.55,16.53,16.54,23238.27080467508,16.3057,16.3255,16.3057,16.3156,23238.2708
2019-10-03 14:10:00,16.54,16.57,16.53,16.57,23570.32932457141,16.3156,16.3452,16.3057,16.3452,23570.3293
2019-10-03 14:15:00,16.56,16.58,16.56,16.56,15181.482506137692,16.3353,16.3551,16.3353,16.3353,15181.4825
2019-10-03 14:20:00,16.57,16.57,16.54,16.55,38169.25302387343,16.3452,16.3452,16.3156,16.3255,38169.253
2019-10-03 14:25:00,16.55,16.56,16.54,16.55,19926.423987814265,16.3255,16.3353,16.3156,16.3255,19926.424
2019-10-03 14:30:00,16.56,16.56,16.54,16.55,16985.958410311196,16.3353,16.3353,16.3156,16.3255,16985.9584
2019-10-03 14:35:00,16.54,16.55,16.53,16.55,26155.43402990472,16.3156,16.3255,16.3057,16.3255,26155.434
2019-10-03 14:40:00,16.54,16.55,16.53,16.54,41007.77081018026,16.3156,16.3255,16.3057,16.3156,41007.7708
2019-10-03 14:45:00,16.54,16.55,16.53,16.54,12691.043606915182,16.3156,16.3255,16.3057,16.3156,12691.0436
2019-10-03 14:50:00,16.54,16.58,16.53,16.55,89236.3580310887,16.3156,16.3551,16.3057,16.3255,89236.358
2019-10-03 14:55:00,16.57,16.59,16.56,16.58,20826.477344375384,16.3452,16.3649,16.3353,16.3551,20826.4773
2019-10-03 15:00:00,16.58,16.59,16.57,16.58,39363.49857788657,16.3551,16.3649,16.3452,16.3551,39363.4986
2019-10-03 15:05:00,16.58,16.59,16.56,16.59,40908.73581301819,16.3551,16.3649,16.3353,16.3649,40908.7358
2019-10-03 15:10:00,16.58,16.6,16.58,16.6,53810.95698741131,16.3551,16.3748,16.3551,16.3748,53810.957
2019-10-03 15:15:00,16.59,16.6,16.57,16.58,31029.994846102232,16.3649,16.3748,16.3452,16.3551,31029.9948
2019-10-03 15:20:00,16.58,16.58,16.56,16.56,23101.36948506869,16.3551,16.3551,16.3353,16.3353,23101.3695
2019-10-03 15:25:00,16.57,16.58,16.55,16.58,40664.06111414721,16.3452,16.3551,16.3255,16.3551,40664.0611
2019-10-03 15:30:00,16.58,16.58,16.54,16.55,37880.886414489774,16.3551,16.3551,16.3156,16.3255,37880.8864
2019-10-03 15:35:00,16.55,16.57,16.55,16.57,26612.742693270728,16.3255,16.3452,16.3255,16.3452,26612.7427
2019-10-03 15:40:00,16.57,16.58,16.55,16.58,57125.716598306295,16.3452,16.3551,16.3255,16.3551,57125.7166
2019-10-03 15:45:00,16.57,16.58,16.55,16.55,65460.67672710772,16.3452,16.3551,16.3255,16.3255,65460.6767
2019-10-03 15:50:00,16.55,16.62,16.54,16.62,171878.15036879756,16.3255,16.3945,16.3156,16.3945,171878.1504
2019-10-03 15:55:00,16.62,16.65,16.61,16.65,307665.326257108,16.3945,16.4241,16.3847,16.4241,307665.3263
2019-10-04 09:30:00,16.62,16.64,16.59,16.64,24611.65319179018,16.3945,16.4143,16.3649,16.4143,24611.6532
2019-10-04 09:35:00,16.64,16.69,16.59,16.6,21982.8565759442,16.4143,16.4636,16.3649,16.3748,21982.8566
2019-10-04 09:40:00,16.59,16.59,16.52,16.54,26379.719170536457,16.3649,16.3649,16.2959,16.3156,26379.7192
2019-10-04 09:45:00,16.54,16.56,16.52,16.53,13250.30006147743,16.3156,16.3353,16.2959,16.3057,13250.3001
2019-10-04 09:50:00,16.53,16.53,16.5,16.52,23501.87866476822,16.3057,16.3057,16.2761,16.2959,23501.8787
2019-10-04 09:55:00,16.51,16.52,16.49,16.51,22954.273386342687,16.286,16.2959,16.2663,16.286,22954.2734
2019-10-04 10:00:00,16.51,16.55,16.51,16.55,37382.79863464527,16.286,16.3255,16.286,16.3255,37382.7986
2019-10-04 10:05:00,16.55,16.55,16.48,16.49,44223.495423913184,16.3255,16.3255,16.2564,16.2663,44223.4954
2019-10-04 10:10:00,16.49,16.5,16.45,16.49,36699.74843363044,16.2663,16.2761,16.2268,16.2663,36699.7484
2019-10-04 10:15:00,16.49,16.5,16.48,16.5,100125.83852786456,16.2663,16.2761,16.2564,16.2761,100125.8385
2019-10-04 10:20:00,16.51,16.51,16.49,16.5,22028.004883473965,16.286,16.286,16.2663,16.2761,22028.0049
2019-10-04 10:25:00,16.5,16.51,16.47,16.47,28159.436325419443,16.2761,16.286,16.2466,16.2466,28159.4363
2019-10-04 10:30:00,16.47,16.49,16.47,16.47,38341.10787188995,16.2466,16.2663,16.2466,16.2466,38341.1079
2019-10-04 10:35:00,16.47,16.47,16.44,16.47,25912.21572805083,16.2466,16.2466,16.217,16.2466,25912.2157
2019-10-04 10:40:00,16.47,16.49,16.46,16.49,47950.41539064441,16.2466,16.2663,16.2367,16.2663,47950.4154
2019-10-04 10:45:00,16.49,16.49,16.46,16.47,27622.02582611353,16.2663,16.2663,16.2367,16.2466,27622.0258
2019-10-04 10:50:00,16.48,16.49,16.47,16.48,23646.06196946005,16.2564,16.2663,16.2466,16.2564,23646.062
2019-10-04 10:55:00,16.49,16.49,16.47,16.47,26302.53012863073,16.2663,16.2663,16.2466,16.2466,26302.5301
2019-10-04 11:00:00,16.47,16.49,16.46,16.49,34078.2338028699,16.2466,16.2663,16.2367,16.2663,34078.2338
2019-10-04 11:05:00,16.49,16.52,16.48,16.51,35027.80465801205,16.2663,16.2959,16.2564,16.286,35027.8047
2019-10-04 11:10:00,16.51,16.53,16.51,16.52,14810.10126677995,16.286,16.3057,16.286,16.2959,14810.1013
2019-10-04 11:15:00,16.52,16.53,16.51,16.52,11224.451810706369,16.2959,16.3057,16.286,16.2959,11224.4518
2019-10-04 11:20:00,16.52,16.53,16.5,16.52,14609.118478421642,16.2959,16.3057,16.2761,16.2959,14609.1185
2019-10-04 11:25:00,16.51,16.53,16.51,16.53,44602.15864835637,16.286,16.3057,16.286,16.3057,44602.1586
2019-10-04 11:30:00,16.54,16.58,16.54,16.58,29771.66782333717,16.3156,16.3551,16.3156,16.3551,29771.6678
2019-10-04 11:35:00,16.58,16.62,16.58,16.62,26499.14372593777,16.3551,16.3945,16.3551,16.3945,26499.1437
2019-10-04 11:40:00,16.62,16.64,16.62,16.64,32549.01693492625,16.3945,16.4143,16.3945,16.4143,32549.0169
2019-10-04 11:45:00,16.64,16.66,16.63,16.66,31469.826745263166,16.4143,16.434,16.4044,16.434,31469.8267
2019-10-04 11:50:00,16.66,16.66,16.63,16.65,38298.87235839437,16.434,16.434,16.4044,16.4241,38298.8724
2019-10-04 11:55:00,16.65,16.66,16.62,16.62,31169.8089597428,16.4241,16.434,16.3945,16.3945,31169.809
2019-10-04 12:00:00,16.63,16.64,16.62,16.63,19699.22605314835,16.4044,16.4143,16.3945,16.4044,19699.2261
2019-10-04 12:05:00,16.63,16.64,16.6,16.62,44731.77798287731,16.4044,16.4143,16.3748,16.3945,44731.778
2019-10-04 12:10:00,16.62,16.67,16.62,16.66,59668.58579014402,16.3945,16.4438,16.3945,16.434,59668.5858
2019-10-04 12:15:00,16.65,16.69,16.65,16.67,15312.55823767572,16.4241,16.4636,16.4241,16.4438,15312.5582
2019-10-04 12:20:00,16.66,16.68,16.66,16.67,15437.808381145387,16.434,16.4537,16.434,16.4438,15437.8084
2019-10-04 12:25:00,16.67,16.69,16.67,16.69,8042.224328366495,16.4438,16.4636,16.4438,16.4636,8042.2243
2019-10-04 12:30:00,16.69,16.69,16.66,16.67,14022.1904805347,16.4636,16.4636,16.434,16.4438,14022.1905
2019-10-04 12:35:00,16.67,16.68,16.67,16.67,4506.0923708739465,16.4438,16.4537,16.4438,16.4438,4506.0924
2019-10-04 12:40:00,16.67,16.69,16.66,16.66,17869.99139968433,16.4438,16.4636,16.434,16.434,17869.9914
2019-10-04 12:45:00,16.67,16.67,16.64,16.66,11798.27223543951,16.4438,16.4438,16.4143,16.434,11798.2722
2019-10-04 12:50:00,16.66,16.66,16.65,16.66,13764.408208509913,16.434,16.434,16.4241,16.434,13764.4082
2019-10-04 12:55:00,16.66,16.66,16.65,16.66,5294.003157119198,16.434,16.434,16.4241,16.434,5294.0032
2019-10-04 13:00:00,16.65,16.66,16.62,16.64,145709.60876573905,16.4241,16.434,16.3945,16.4143,145709.6088
2019-10-04 13:05:00,16.65,16.66,16.64,16.64,11214.257031586743,16.4241,16.434,16.4143,16.4143,11214.257
2019-10-04 13:10:00,16.64,16.65,16.62,16.62,16999.065983465,16.4143,16.4241,16.3945,16.3945,16999.066
2019-10-04 13:15:00,16.62,16.65,16.62,16.65,7669.386691991663,16.3945,16.4241,16.3945,16.4241,7669.3867
2019-10-04 13:20:00,16.65,16.66,16.62,16.62,11885.65605646486,16.4241,16.434,16.3945,16.3945,11885.6561
2019-10-04 13:25:00,16.62,16.63,16.61,16.63,11112.3092403905,16.3945,16.4044,16.3847,16.4044,11112.3092
2019-10-04 13:30:00,16.62,16.62,16.61,16.62,5754.22461451938,16.3945,16.3945,16.3847,16.3945,5754.2246
2019-10-04 13:35:00,16.62,16.65,16.62,16.64,15788.800062263885,16.3945,16.4241,16.3945,16.4143,15788.8001
2019-10-04 13:40:00,16.64,16.67,16.64,16.66,14125.594668748032,16.4143,16.4438,16.4143,16.434,14125.5947
2019-10-04 13:45:00,16.66,16.68,16.66,16.66,18296.715725691465,16.434,16.4537,16.434,16.434,18296.7157
2019-10-04 13:50:00,16.67,16.68,16.66,16.68,12363.354278070114,16.4438,16.4537,16.434,16.4537,12363.3543
2019-10-04 13:55:00,16.68,16.68,16.65,16.66,14300.362310798731,16.4537,16.4537,16.4241,16.434,14300.3623
2019-10-04 14:00:00,16.65,16.67,16.65,16.66,17540.845673822176,16.4241,16.4438,16.4241,16.434,17540.8457
2019-10-04 14:05:00,16.66,16.66,16.65,16.66,11766.231501063548,16.434,16.434,16.4241,16.434,11766.2315
2019-10-04 14:10:00,16.66,16.69,16.66,16.69,48180.5261193445,16.434,16.4636,16.434,16.4636,48180.5261
2019-10-04 14:15:00,16.69,16.73,16.69,16.71,31408.65807054542,16.4636,16.503,16.4636,16.4833,31408.6581
2019-10-04 14:20:00,16.71,16.72,16.71,16.72,8048.049916434851,16.4833,16.4932,16.4833,16.4932,8048.0499
2019-10-04 14:25:00,16.73,16.73,16.71,16.73,11690.498856174909,16.503,16.503,16.4833,16.503,11690.4989
2019-10-04 14:30:00,16.72,16.73,16.71,16.73,24782.05164278962,16.4932,16.503,16.4833,16.503,24782.0516
2019-10-04 14:35:00,16.73,16.75,16.73,16.75,33507.32617217094,16.503,16.5228,16.503,16.5228,33507.3262
2019-10-04 14:40:00,16.75,16.75,16.73,16.75,24059.67872231338,16.5228,16.5228,16.503,16.5228,24059.6787
2019-10-04 14:45:00,16.75,16.75,16.72,16.73,14863.98795641225,16.5228,16.5228,16.4932,16.503,14863.988
2019-10-04 14:50:00,16.73,16.73,16.71,16.71,10381.19793781173,16.503,16.503,16.4833,16.4833,10381.1979
2019-10-04 14:55:00,16.71,16.72,16.71,16.72,12758.037869701284,16.4833,16.4932,16.4833,16.4932,12758.0379
2019-10-04 15:00:00,16.72,16.73,16.71,16.73,4995.441768615914,16.4932,16.503,16.4833,16.503,4995.4418
2019-10-04 15:05:00,16.73,16.74,16.72,16.74,18969.57114758667,16.503,16.5129,16.4932,16.5129,18969.5711
2019-10-04 15:10:00,16.74,16.74,16.72,16.73,19879.81928326741,16.5129,16.5129,16.4932,16.503,19879.8193
2019-10-04 15:15:00,16.72,16.73,16.72,16.73,10137.979635957836,16.4932,16.503,16.4932,16.503,10137.9796
2019-10-04 15:20:00,16.73,16.74,16.73,16.74,19464.746133396995,16.503,16.5129,16.503,16.5129,19464.7461
2019-10-04 15:25:00,16.74,16.75,16.73,16.73,50649.11906331068,16.5129,16.5228,16.503,16.503,50649.1191
2019-10-04 15:30:00,16.73,16.76,16.73,16.75,48512.58463924084,16.503,16.5326,16.503,16.5228,48512.5846
2019-10-04 15:35:00,16.75,16.75,16.74,16.75,18815.193063775216,16.5228,16.5228,16.5129,16.5228,18815.1931
2019-10-04 15:40:00,16.75,16.76,16.73,16.75,45288.12164340538,16.5228,16.5326,16.503,16.5228,45288.1216
2019-10-04 15:45:00,16.75,16.78,16.75,16.77,44275.92571652839,16.5228,16.5524,16.5228,16.5425,44275.9257
2019-10-04 15:50:00,16.77,16.79,16.75,16.79,82809.27799467412,16.5425,16.5622,16.5228,16.5622,82809.278
2019-10-04 15:55:00,16.79,16.82,16.79,16.82,358618.8322969903,16.5622,16.5918,16.5622,16.5918,358618.8323
2019-10-07 09:30:00,17.06,17.06,16.85,16.9,156848.13315243716,16.8286,16.8286,16.6214,16.6707,156848.1332
2019-10-07 09:35:00,16.9,16.97,16.89,16.95,75512.7289390573,16.6707,16.7398,16.6609,16.72,75512.7289
2019-10-07 09:40:00,16.94,16.97,16.9,16.97,45695.91280819036,16.7102,16.7398,16.6707,16.7398,45695.9128
2019-10-07 09:45:00,16.97,16.97,16.9,16.96,23713.05623224616,16.7398,16.7398,16.6707,16.7299,23713.0562
2019-10-07 09:50:00,16.96,17.01,16.96,16.99,52021.04505340869,16.7299,16.7792,16.7299,16.7595,52021.0451
2019-10-07 09:55:00,16.99,17.05,16.99,17.02,22301.80752268673,16.7595,16.8187,16.7595,16.7891,22301.8075
2019-10-07 10:00:00,17.02,17.05,17.01,17.05,25465.10184380445,16.7891,16.8187,16.7792,16.8187,25465.1018
2019-10-07 10:05:00,17.06,17.11,17.05,17.1,52865.75532332042,16.8286,16.8779,16.8187,16.868,52865.7553
2019-10-07 10:10:00,17.11,17.14,17.1,17.12,25230.621924053088,16.8779,16.9075,16.868,16.8877,25230.6219
2019-10-07 10:15:00,17.12,17.13,17.08,17.09,35619.10184695026,16.8877,16.8976,16.8483,16.8581,35619.1018
2019-10-07 10:20:00,17.09,17.13,17.09,17.12,36889.08004585203,16.8581,16.8976,16.8581,16.8877,36889.08
2019-10-07 10:25:00,17.12,17.15,17.11,17.13,14938.264204283798,16.8877,16.9173,16.8779,16.8976,14938.2642
2019-10-07 10:30:00,17.13,17.14,17.08,17.08,16407.76879452679,16.8976,16.9075,16.8483,16.8483,16407.7688
2019-10-07 10:35:00,17.08,17.08,17.06,17.06,12731.82272339368,16.8483,16.8483,16.8286,16.8286,12731.8227
2019-10-07 10:40:00,17.06,17.09,17.06,17.08,25609.28514849628,16.8286,16.8581,16.8286,16.8483,25609.2851
2019-10-07 10:45:00,17.08,17.08,17.06,17.07,28766.75388154564,16.8483,16.8483,16.8286,16.8384,28766.7539
2019-10-07 10:50:00,17.07,17.1,17.07,17.07,11493.88525886787,16.8384,16.868,16.8384,16.8384,11493.8853
2019-10-07 10:55:00,17.07,17.08,17.06,17.08,7300.918246668098,16.8384,16.8483,16.8286,16.8483,7300.9182
2019-10-07 11:00:00,17.07,17.13,17.07,17.12,28139.0467671802,16.8384,16.8976,16.8384,16.8877,28139.0468
2019-10-07 11:05:00,17.12,17.15,17.11,17.13,21754.2022442612,16.8877,16.9173,16.8779,16.8976,21754.2022
2019-10-07 11:10:00,17.13,17.13,17.1,17.1,15729.087784563228,16.8976,16.8976,16.868,16.868,15729.0878
2019-10-07 11:15:00,17.1,17.11,17.08,17.08,11520.100405175475,16.868,16.8779,16.8483,16.8483,11520.1004
2019-10-07 11:20:00,17.09,17.11,17.09,17.1,13462.93402597245,16.8581,16.8779,16.8581,16.868,13462.934
2019-10-07 11:25:00,17.09,17.12,17.09,17.11,20291.97963910365,16.8581,16.8877,16.8581,16.8779,20291.9796
2019-10-07 11:30:00,17.1,17.15,17.1,17.14,25438.88669749684,16.868,16.9173,16.868,16.9075,25438.8867
2019-10-07 11:35:00,17.14,17.15,17.12,17.14,20832.30293244374,16.9075,16.9173,16.8877,16.9075,20832.3029
2019-10-07 11:40:00,17.14,17.15,17.12,17.12,23076.61073577818,16.9075,16.9173,16.8877,16.8877,23076.6107
2019-10-07 11:45:00,17.12,17.14,17.09,17.1,47813.51407103803,16.8877,16.9075,16.8581,16.868,47813.5141
2019-10-07 11:50:00,17.09,17.1,17.09,17.1,16482.04504239834,16.8581,16.868,16.8581,16.868,16482.045
2019-10-07 11:55:00,17.09,17.1,17.09,17.1,8128.151752374756,16.8581,16.868,16.8581,16.868,8128.1518
2019-10-07 12:00:00,17.1,17.1,17.07,17.09,13496.4311573655,16.868,16.868,16.8384,16.8581,13496.4312
2019-10-07 12:05:00,17.09,17.1,17.08,17.08,4149.275101687096,16.8581,16.868,16.8483,16.8483,4149.2751
2019-10-07 12:10:00,17.08,17.1,17.08,17.08,11429.803790115944,16.8483,16.868,16.8483,16.8483,11429.8038
2019-10-07 12:15:00,17.08,17.1,17.08,17.09,7427.624787154858,16.8483,16.868,16.8483,16.8581,7427.6248
2019-10-07 12:20:00,17.09,17.11,17.08,17.1,18896.75129673221,16.8581,16.8779,16.8483,16.868,18896.7513
2019-10-07 12:25:00,17.1,17.1,17.07,17.07,10981.233508852476,16.868,16.868,16.8384,16.8384,10981.2335
2019-10-07 12:30:00,17.07,17.07,17.06,17.06,2347.7119915477706,16.8384,16.8384,16.8286,16.8286,2347.712
2019-10-07 12:35:00,17.06,17.08,17.05,17.07,20546.84911709426,16.8286,16.8483,16.8187,16.8384,20546.8491
2019-10-07 12:40:00,17.07,17.08,17.06,17.08,13462.93402597245,16.8384,16.8483,16.8286,16.8483,13462.934
2019-10-07 12:45:00,17.08,17.1,17.08,17.1,10813.74785188722,16.8483,16.868,16.8483,16.868,10813.7479
2019-10-07 12:50:00,17.09,17.1,17.06,17.07,14933.89501323253,16.8581,16.868,16.8286,16.8384,14933.895
2019-10-07 12:55:00,17.07,17.07,17.06,17.06,6309.111878030361,16.8384,16.8384,16.8286,16.8286,6309.1119
2019-10-07 13:00:00,17.06,17.08,17.06,17.08,20774.04705176017,16.8286,16.8483,16.8286,16.8483,20774.0471
2019-10-07 13:05:00,17.08,17.08,17.05,17.05,19568.150321610327,16.8483,16.8483,16.8187,16.8187,19568.1503
2019-10-07 13:10:00,17.05,17.06,17.04,17.04,5123.604706119762,16.8187,16.8286,16.8088,16.8088,5123.6047
2019-10-07 13:15:00,17.04,17.05,17.03,17.03,9954.473611804598,16.8088,16.8187,16.799,16.799,9954.4736
2019-10-07 13:20:00,17.03,17.04,17.03,17.03,5624.605279998443,16.799,16.8088,16.799,16.799,5624.6053
2019-10-07 13:25:00,17.04,17.04,17.03,17.04,15761.12851893919,16.8088,16.8088,16.799,16.8088,15761.1285
2019-10-07 13:30:00,17.03,17.12,17.03,17.1,32875.24986675423,16.799,16.8877,16.799,16.868,32875.2499
2019-10-07 13:35:00,17.1,17.14,17.08,17.14,18771.50115326254,16.868,16.9075,16.8483,16.9075,18771.5012
2019-10-07 13:40:00,17.14,17.15,17.13,17.15,10522.46844846938,16.9075,16.9173,16.8976,16.9173,10522.4684
2019-10-07 13:45:00,17.14,17.15,17.12,17.14,13040.578891016588,16.9075,16.9173,16.8877,16.9075,13040.5789
2019-10-07 13:50:00,17.14,17.15,17.13,17.14,4744.941481676574,16.9075,16.9173,16.8976,16.9075,4744.9415
2019-10-07 13:55:00,17.13,17.14,17.12,17.14,12342.964719830865,16.8976,16.9075,16.8877,16.9075,12342.9647
2019-10-07 14:00:00,17.14,17.15,17.12,17.12,20972.117046084302,16.9075,16.9173,16.8877,16.8877,20972.117
2019-10-07 14:05:00,17.12,17.12,17.08,17.1,19359.88554816657,16.8877,16.8877,16.8483,16.868,19359.8855
2019-10-07 14:10:00,17.09,17.1,17.08,17.09,9596.199945600658,16.8581,16.868,16.8483,16.8581,9596.1999
2019-10-07 14:15:00,17.09,17.1,17.07,17.09,11502.623640970403,16.8581,16.868,16.8384,16.8581,11502.6236
2019-10-07 14:20:00,17.09,17.09,17.07,17.08,14194.045328551225,16.8581,16.8581,16.8384,16.8483,14194.0453
2019-10-07 14:25:00,17.08,17.08,17.06,17.08,9642.804650147513,16.8483,16.8483,16.8286,16.8483,9642.8047
2019-10-07 14:30:00,17.07,17.08,17.04,17.04,13082.814404512172,16.8384,16.8483,16.8088,16.8088,13082.8144
2019-10-07 14:35:00,17.04,17.04,17.01,17.03,10397.218304999711,16.8088,16.8088,16.7792,16.799,10397.2183
2019-10-07 14:40:00,17.03,17.04,17.0,17.02,17865.622208633064,16.799,16.8088,16.7694,16.7891,17865.6222
2019-10-07 14:45:00,17.01,17.03,17.01,17.02,20431.79375274421,16.7792,16.799,16.7792,16.7891,20431.7938
2019-10-07 14:50:00,17.02,17.02,16.98,16.99,24627.673558978164,16.7891,16.7891,16.7496,16.7595,24627.6736
2019-10-07 14:55:00,16.99,17.04,16.99,17.04,22390.64774072917,16.7595,16.8088,16.7595,16.8088,22390.6477
2019-10-07 15:00:00,17.04,17.04,17.02,17.03,20514.808382718296,16.8088,16.8088,16.7891,16.799,20514.8084
2019-10-07 15:05:00,17.03,17.04,17.02,17.03,14702.32788751535,16.799,16.8088,16.7891,16.799,14702.3279
2019-10-07 15:10:00,17.02,17.04,17.0,17.04,55928.55825025898,16.7891,16.8088,16.7694,16.8088,55928.5583
2019-10-07 15:15:00,17.04,17.05,17.03,17.04,27665.717736626208,16.8088,16.8187,16.799,16.8088,27665.7177
2019-10-07 15:20:00,17.04,17.05,17.01,17.03,29129.39673880084,16.8088,16.8187,16.7792,16.799,29129.3967
2019-10-07 15:25:00,17.03,17.06,17.03,17.04,27635.13339926733,16.799,16.8286,16.799,16.8088,27635.1334
2019-10-07 15:30:00,17.04,17.04,17.01,17.01,57601.95842289446,16.8088,16.8088,16.7792,16.7792,57601.9584
2019-10-07 15:35:00,17.01,17.02,17.0,17.01,46904.72233237438,16.7792,16.7891,16.7694,16.7792,46904.7223
2019-10-07 15:40:00,17.02,17.02,17.0,17.01,30617.834490265992,16.7891,16.7891,16.7694,16.7792,30617.8345
2019-10-07 15:45:00,17.0,17.03,17.0,17.01,70550.78430183443,16.7694,16.799,16.7694,16.7792,70550.7843
2019-10-07 15:50:00,17.01,17.03,16.99,17.01,121298.93836230718,16.7792,16.799,16.7595,16.7792,121298.9384
2019-10-07 15:55:00,17.02,17.09,16.99,16.99,405133.2402287848,16.7891,16.8581,16.7595,16.7595,405133.2402
2019-10-08 09:30:00,16.93,17.0,16.86,16.97,80559.14460327133,16.7003,16.7694,16.6313,16.7398,80559.1446
2019-10-08 09:35:00,16.97,17.01,16.95,16.96,34599.62393498783,16.7398,16.7792,16.72,16.7299,34599.6239
2019-10-08 09:40:00,16.95,17.0,16.95,17.0,37977.008617617656,16.72,16.7694,16.72,16.7694,37977.0086
2019-10-08 09:45:00,17.0,17.04,16.97,16.99,36977.92026389448,16.7694,16.8088,16.7398,16.7595,36977.9203
2019-10-08 09:50:00,17.0,17.04,16.99,17.02,40396.0840630028,16.7694,16.8088,16.7595,16.7891,40396.0841
2019-10-08 09:55:00,17.01,17.03,16.99,17.03,25674.82301426529,16.7792,16.799,16.7595,16.799,25674.823
2019-10-08 10:00:00,17.02,17.03,16.97,16.97,50041.801507184486,16.7891,16.799,16.7398,16.7398,50041.8015
2019-10-08 10:05:00,16.97,16.98,16.9,16.97,90117.47822642767,16.7398,16.7496,16.6707,16.7398,90117.4782
2019-10-08 10:10:00,16.97,17.0,16.97,16.99,23417.407637777047,16.7398,16.7694,16.7398,16.7595,23417.4076
2019-10-08 10:15:00,16.99,17.04,16.98,17.04,23839.76277273292,16.7595,16.8088,16.7496,16.8088,23839.7628
2019-10-08 10:20:00,17.04,17.07,17.04,17.06,39233.87924336563,16.8088,16.8384,16.8088,16.8286,39233.8792
2019-10-08 10:25:00,17.06,17.07,17.04,17.07,39692.64430374872,16.8286,16.8384,16.8088,16.8384,39692.6443
2019-10-08 10:30:00,17.06,17.08,17.03,17.04,48145.57259093437,16.8286,16.8483,16.799,16.8088,48145.5726
2019-10-08 10:35:00,17.04,17.06,17.03,17.06,30741.62823671857,16.8088,16.8286,16.799,16.8286,30741.6282
2019-10-08 10:40:00,17.06,17.08,17.04,17.06,20807.544183153223,16.8286,16.8483,16.8088,16.8286,20807.5442
2019-10-08 10:45:00,17.06,17.07,17.04,17.05,28983.757037091924,16.8286,16.8384,16.8088,16.8187,28983.757
2019-10-08 10:50:00,17.05,17.05,16.99,17.01,20370.625078026467,16.8187,16.8187,16.7595,16.7792,20370.6251
2019-10-08 10:55:00,17.02,17.08,17.01,17.08,21981.40017892711,16.7891,16.8483,16.7792,16.8483,21981.4002
2019-10-08 11:00:00,17.08,17.09,17.06,17.08,20305.08721225745,16.8483,16.8581,16.8286,16.8483,20305.0872
2019-10-08 11:05:00,17.08,17.08,17.06,17.07,54282.82962094821,16.8483,16.8483,16.8286,16.8384,54282.8296
2019-10-08 11:10:00,17.07,17.09,17.06,17.08,66167.02928039597,16.8384,16.8581,16.8286,16.8483,66167.0293
2019-10-08 11:15:00,17.07,17.08,17.04,17.04,61710.45440810306,16.8384,16.8483,16.8088,16.8088,61710.4544
2019-10-08 11:20:00,17.04,17.09,17.04,17.08,50915.639717438,16.8088,16.8581,16.8088,16.8483,50915.6397
2019-10-08 11:25:00,17.08,17.12,17.08,17.11,35980.288307188384,16.8483,16.8877,16.8483,16.8779,35980.2883
2019-10-08 11:30:00,17.1,17.11,17.06,17.07,28459.454110939816,16.868,16.8779,16.8286,16.8384,28459.4541
2019-10-08 11:35:00,17.06,17.12,17.06,17.11,44849.74614126154,16.8286,16.8877,16.8286,16.8779,44849.7461
2019-10-08 11:40:00,17.11,17.12,17.09,17.1,28982.300640074835,16.8779,16.8877,16.8581,16.868,28982.3006
2019-10-08 11:45:00,17.1,17.12,17.1,17.12,23884.91108026268,16.868,16.8877,16.868,16.8877,23884.9111
2019-10-08 11:50:00,17.12,17.16,17.12,17.16,29111.91997459577,16.8877,16.9272,16.8877,16.9272,29111.92
2019-10-08 11:55:00,17.15,17.17,17.15,17.15,22304.720316720908,16.9173,16.9371,16.9173,16.9173,22304.7203
2019-10-08 12:00:00,17.16,17.17,17.13,17.13,29949.34825942205,16.9272,16.9371,16.8976,16.8976,29949.3483
2019-10-08 12:05:00,17.12,17.16,17.12,17.15,20979.39903116975,16.8877,16.9272,16.8877,16.9173,20979.399
2019-10-08 12:10:00,17.15,17.16,17.14,17.16,15592.186464956843,16.9173,16.9272,16.9075,16.9272,15592.1865
2019-10-08 12:15:00,17.16,17.17,17.15,17.16,23822.286008527844,16.9272,16.9371,16.9173,16.9272,23822.286
2019-10-08 12:20:00,17.16,17.19,17.16,17.18,22278.505170413304,16.9272,16.9568,16.9272,16.9469,22278.5052
2019-10-08 12:25:00,17.18,17.19,17.17,17.18,16681.571433739555,16.9469,16.9568,16.9371,16.9469,16681.5714
2019-10-08 12:30:00,17.19,17.19,17.15,17.15,33526.2593333931,16.9568,16.9568,16.9173,16.9173,33526.2593
2019-10-08 12:35:00,17.16,17.17,17.15,17.17,22111.01951344805,16.9272,16.9371,16.9173,16.9371,22111.0195
2019-10-08 12:40:00,17.17,17.19,17.15,17.19,26892.37092055185,16.9371,16.9568,16.9173,16.9568,26892.3709
2019-10-08 12:45:00,17.18,17.23,17.18,17.2,49023.77999223915,16.9469,16.9962,16.9469,16.9667,49023.78
2019-10-08 12:50:00,17.2,17.22,17.18,17.2,46980.45497726302,16.9667,16.9864,16.9469,16.9667,46980.455
2019-10-08 12:55:00,17.21,17.21,17.17,17.18,15063.514347753468,16.9765,16.9765,16.9371,16.9469,15063.5143
2019-10-08 13:00:00,17.17,17.19,17.17,17.17,19278.32731520958,16.9371,16.9568,16.9371,16.9371,19278.3273
2019-10-08 13:05:00,17.17,17.19,17.16,17.18,20725.98595019623,16.9371,16.9568,16.9272,16.9469,20725.986
2019-10-08 13:10:00,17.17,17.18,17.16,17.17,13312.925133212264,16.9371,16.9469,16.9272,16.9371,13312.9251
2019-10-08 13:15:00,17.17,17.19,17.16,17.17,28427.41337656385,16.9371,16.9568,16.9272,16.9371,28427.4134
2019-10-08 13:20:00,17.18,17.21,17.17,17.21,25390.825595932896,16.9469,16.9765,16.9371,16.9765,25390.8256
2019-10-08 13:25:00,17.21,17.23,17.2,17.23,14371.725764636103,16.9765,16.9962,16.9667,16.9962,14371.7258
2019-10-08 13:30:00,17.23,17.23,17.21,17.23,38678.99197985465,16.9962,16.9962,16.9765,16.9962,38678.992
2019-10-08 13:35:00,17.23,17.23,17.2,17.22,26022.901901349607,16.9962,16.9962,16.9667,16.9864,26022.9019
2019-10-08 13:40:00,17.23,17.24,17.22,17.24,20915.317562417826,16.9962,17.0061,16.9864,17.0061,20915.3176
2019-10-08 13:45:00,17.23,17.25,17.23,17.24,24789.333627875065,16.9962,17.016,16.9962,17.0061,24789.3336
2019-10-08 13:50:00,17.24,17.25,17.23,17.23,26937.51922808161,17.0061,17.016,16.9962,16.9962,26937.5192
2019-10-08 13:55:00,17.23,17.23,17.21,17.23,28086.616474564984,16.9962,16.9962,16.9765,16.9962,28086.6165
2019-10-08 14:00:00,17.23,17.23,17.2,17.21,43284.11934789066,16.9962,16.9962,16.9667,16.9765,43284.1193
2019-10-08 14:05:00,17.21,17.23,17.21,17.23,22762.02898008692,16.9765,16.9962,16.9765,16.9962,22762.029
2019-10-08 14:10:00,17.23,17.23,17.19,17.2,18092.820143298977,16.9962,16.9962,16.9568,16.9667,18092.8201
2019-10-08 14:15:00,17.21,17.23,17.2,17.23,20175.467877736515,16.9765,16.9962,16.9667,16.9962,20175.4679
2019-10-08 14:20:00,17.23,17.23,17.19,17.19,17795.715151812783,16.9962,16.9962,16.9568,16.9568,17795.7152
2019-10-08 14:25:00,17.19,17.19,17.17,17.19,18538.47763052827,16.9568,16.9568,16.9371,16.9568,18538.4776
2019-10-08 14:30:00,17.19,17.23,17.19,17.21,40948.0585324796,16.9568,16.9962,16.9568,16.9765,40948.0585
2019-10-08 14:35:00,17.21,17.25,17.21,17.25,28194.389853829583,16.9765,17.016,16.9765,17.016,28194.3899
2019-10-08 14:40:00,17.23,17.25,17.22,17.25,18522.45726334029,16.9962,17.016,16.9864,17.016,18522.4573
2019-10-08 14:45:00,17.24,17.28,17.23,17.27,30861.05279211989,17.0061,17.0456,16.9962,17.0357,30861.0528
2019-10-08 14:50:00,17.28,17.28,17.23,17.24,20057.49971935229,17.0456,17.0456,16.9962,17.0061,20057.4997
2019-10-08 14:55:00,17.25,17.25,17.14,17.19,60421.54304797913,17.016,17.016,16.9075,16.9568,60421.543
2019-10-08 15:00:00,17.19,17.22,17.16,17.17,26637.501442561243,16.9568,16.9864,16.9272,16.9371,26637.5014
2019-10-08 15:05:00,17.16,17.19,17.16,17.17,17966.11360281222,16.9272,16.9568,16.9272,16.9371,17966.1136
2019-10-08 15:10:00,17.17,17.17,17.15,17.16,28206.04102996629,16.9371,16.9371,16.9173,16.9272,28206.041
2019-10-08 15:15:00,17.16,17.19,17.15,17.19,27167.629956781708,16.9272,16.9568,16.9173,16.9568,27167.63
2019-10-08 15:20:00,17.19,17.21,17.18,17.18,30109.551931301867,16.9568,16.9765,16.9469,16.9469,30109.5519
2019-10-08 15:25:00,17.18,17.19,17.17,17.17,23011.072870009164,16.9469,16.9568,16.9371,16.9371,23011.0729
2019-10-08 15:30:00,17.17,17.2,17.17,17.18,40033.44120574759,16.9371,16.9667,16.9371,16.9469,40033.4412
2019-10-08 15:35:00,17.18,17.18,17.1,17.1,48125.18303269512,16.9469,16.9469,16.868,16.868,48125.183
2019-10-08 15:40:00,17.1,17.12,17.09,17.1,62159.02468936653,16.868,16.8877,16.8581,16.868,62159.0247
2019-10-08 15:45:00,17.1,17.12,17.09,17.1,65507.28143165457,16.868,16.8877,16.8581,16.868,65507.2814
2019-10-08 15:50:00,17.1,17.12,17.08,17.09,150694.85575523533,16.868,16.8877,16.8483,16.8581,150694.8558
2019-10-08 15:55:00,17.08,17.1,17.06,17.07,275333.312477728,16.8483,16.868,16.8286,16.8384,275333.3125
2019-10-09 09:30:00,17.26,17.34,17.17,17.32,56480.53271973579,17.0258,17.1048,16.9371,17.085,56480.5327
2019-10-09 09:35:00,17.32,17.4,17.3,17.37,26257.381821100964,17.085,17.1639,17.0653,17.1343,26257.3818
2019-10-09 09:40:00,17.36,17.42,17.36,17.38,34659.33621268849,17.1245,17.1837,17.1245,17.1442,34659.3362
2019-10-09 09:45:00,17.38,17.46,17.38,17.45,39893.62709210703,17.1442,17.2231,17.1442,17.2133,39893.6271
2019-10-09 09:50:00,17.45,17.47,17.42,17.45,41795.68159642551,17.2133,17.233,17.1837,17.2133,41795.6816
2019-10-09 09:55:00,17.45,17.52,17.45,17.52,101736.6136287652,17.2133,17.2823,17.2133,17.2823,101736.6136
2019-10-09 10:00:00,17.52,17.54,17.49,17.51,30569.773388702048,17.2823,17.302,17.2527,17.2724,30569.7734
2019-10-09 10:05:00,17.51,17.53,17.5,17.51,24396.106433260986,17.2724,17.2922,17.2626,17.2724,24396.1064
2019-10-09 10:10:00,17.51,17.53,17.5,17.5,16508.260188705943,17.2724,17.2922,17.2626,17.2626,16508.2602
2019-10-09 10:15:00,17.5,17.53,17.5,17.52,43914.73925629028,17.2626,17.2922,17.2626,17.2823,43914.7393
2019-10-09 10:20:00,17.52,17.56,17.51,17.53,17708.331330787434,17.2823,17.3218,17.2724,17.2922,17708.3313
2019-10-09 10:25:00,17.53,17.55,17.52,17.55,8524.291741023015,17.2922,17.3119,17.2823,17.3119,8524.2917
2019-10-09 10:30:00,17.55,17.55,17.52,17.52,19496.78686777296,17.3119,17.3119,17.2823,17.2823,19496.7869
2019-10-09 10:35:00,17.52,17.52,17.49,17.51,17932.61647141917,17.2823,17.2823,17.2527,17.2724,17932.6165
2019-10-09 10:40:00,17.52,17.54,17.51,17.53,10701.605281571352,17.2823,17.302,17.2724,17.2922,10701.6053
2019-10-09 10:45:00,17.53,17.54,17.49,17.49,25052.941487968208,17.2922,17.302,17.2527,17.2527,25052.9415
2019-10-09 10:50:00,17.5,17.51,17.47,17.47,13158.547049400811,17.2626,17.2724,17.233,17.233,13158.547
2019-10-09 10:55:00,17.47,17.5,17.47,17.5,9529.205682814554,17.233,17.2626,17.233,17.2626,9529.2057
2019-10-09 11:00:00,17.5,17.5,17.45,17.46,19949.72634008769,17.2626,17.2626,17.2133,17.2231,19949.7263
2019-10-09 11:05:00,17.47,17.47,17.44,17.45,18146.70683293128,17.233,17.233,17.2034,17.2133,18146.7068
2019-10-09 11:10:00,17.45,17.45,17.41,17.42,21923.144298243544,17.2133,17.2133,17.1738,17.1837,21923.1443
2019-10-09 11:15:00,17.42,17.45,17.41,17.45,24337.850552577416,17.1837,17.2133,17.1738,17.2133,24337.8506
2019-10-09 11:20:00,17.44,17.44,17.42,17.43,22834.848830941373,17.2034,17.2034,17.1837,17.1935,22834.8488
2019-10-09 11:25:00,17.43,17.44,17.41,17.43,20584.715439538577,17.1935,17.2034,17.1738,17.1935,20584.7154
2019-10-09 11:30:00,17.44,17.47,17.44,17.47,12468.214863300536,17.2034,17.233,17.2034,17.233,12468.2149
2019-10-09 11:35:00,17.47,17.51,17.47,17.5,12645.895299385416,17.233,17.2724,17.233,17.2626,12645.8953
2019-10-09 11:40:00,17.5,17.53,17.5,17.52,17635.511479932975,17.2626,17.2922,17.2626,17.2823,17635.5115
2019-10-09 11:45:00,17.52,17.54,17.5,17.51,15478.587497623888,17.2823,17.302,17.2626,17.2724,15478.5875
2019-10-09 11:50:00,17.52,17.52,17.49,17.5,28724.51836805005,17.2823,17.2823,17.2527,17.2626,28724.5184
2019-10-09 11:55:00,17.5,17.5,17.49,17.5,12074.987668686455,17.2626,17.2626,17.2527,17.2626,12074.9877
2019-10-09 12:00:00,17.5,17.52,17.5,17.51,17450.54905876265,17.2626,17.2823,17.2626,17.2724,17450.5491
2019-10-09 12:05:00,17.5,17.52,17.49,17.5,16664.094669534486,17.2626,17.2823,17.2527,17.2626,16664.0947
2019-10-09 12:10:00,17.51,17.52,17.5,17.52,8457.297478236913,17.2724,17.2823,17.2626,17.2823,8457.2975
2019-10-09 12:15:00,17.52,17.53,17.51,17.52,11761.86231001228,17.2823,17.2922,17.2724,17.2823,11761.8623
2019-10-09 12:20:00,17.52,17.55,17.52,17.54,16528.64974694519,17.2823,17.3119,17.2823,17.302,16528.6497
2019-10-09 12:25:00,17.54,17.55,17.53,17.54,12944.4566878887,17.302,17.3119,17.2922,17.302,12944.4567
2019-10-09 12:30:00,17.54,17.55,17.54,17.54,9532.118476848733,17.302,17.3119,17.302,17.302,9532.1185
2019-10-09 12:35:00,17.54,17.54,17.51,17.52,12689.587209898093,17.302,17.302,17.2724,17.2823,12689.5872
2019-10-09 12:40:00,17.52,17.54,17.52,17.53,9523.3800947462,17.2823,17.302,17.2823,17.2922,9523.3801
2019-10-09 12:45:00,17.53,17.54,17.52,17.53,7628.607575513165,17.2922,17.302,17.2823,17.2922,7628.6076
2019-10-09 12:50:00,17.54,17.54,17.52,17.52,9176.75760467897,17.302,17.302,17.2823,17.2823,9176.7576
2019-10-09 12:55:00,17.52,17.55,17.52,17.55,8827.222320577566,17.2823,17.3119,17.2823,17.3119,8827.2223
2019-10-09 13:00:00,17.55,17.58,17.54,17.54,20440.532134846748,17.3119,17.3415,17.302,17.302,20440.5321
2019-10-09 13:05:00,17.54,17.55,17.54,17.55,17610.752730642456,17.302,17.3119,17.302,17.3119,17610.7527
2019-10-09 13:10:00,17.55,17.55,17.54,17.54,8792.268792167426,17.3119,17.3119,17.302,17.302,8792.2688
2019-10-09 13:15:00,17.54,17.55,17.52,17.54,10280.706543632576,17.302,17.3119,17.2823,17.302,10280.7065
2019-10-09 13:20:00,17.54,17.54,17.52,17.54,15873.271089255057,17.302,17.302,17.2823,17.302,15873.2711
2019-10-09 13:25:00,17.54,17.55,17.54,17.54,11492.42886185078,17.302,17.3119,17.302,17.302,11492.4289
2019-10-09 13:30:00,17.54,17.54,17.53,17.54,15746.564548768298,17.302,17.302,17.2922,17.302,15746.5645
2019-10-09 13:35:00,17.54,17.55,17.54,17.54,12940.087496837432,17.302,17.3119,17.302,17.302,12940.0875
2019-10-09 13:40:00,17.54,17.55,17.54,17.54,4776.982216052536,17.302,17.3119,17.302,17.302,4776.9822
2019-10-09 13:45:00,17.54,17.56,17.54,17.56,18174.37837625597,17.302,17.3218,17.302,17.3218,18174.3784
2019-10-09 13:50:00,17.56,17.56,17.55,17.55,9373.371201986012,17.3218,17.3218,17.3119,17.3119,9373.3712
2019-10-09 13:55:00,17.55,17.55,17.54,17.55,5591.108148605392,17.3119,17.3119,17.302,17.3119,5591.1081
2019-10-09 14:00:00,17.54,17.56,17.53,17.54,14495.519511088683,17.302,17.3218,17.2922,17.302,14495.5195
2019-10-09 14:05:00,17.55,17.56,17.54,17.55,8573.809239604048,17.3119,17.3218,17.302,17.3119,8573.8092
2019-10-09 14:10:00,17.55,17.56,17.53,17.54,21331.84710930533,17.3119,17.3218,17.2922,17.302,21331.8471
2019-10-09 14:15:00,17.54,17.59,17.54,17.58,75843.33106193654,17.302,17.3514,17.302,17.3415,75843.3311
2019-10-09 14:20:00,17.58,17.59,17.57,17.58,14926.613028147083,17.3415,17.3514,17.3316,17.3415,14926.613
2019-10-09 14:25:00,17.58,17.6,17.58,17.59,10183.1279434876,17.3415,17.3612,17.3415,17.3514,10183.1279
2019-10-09 14:30:00,17.59,17.61,17.58,17.61,14531.929436515917,17.3514,17.3711,17.3415,17.3711,14531.9294
2019-10-09 14:35:00,17.61,17.63,17.61,17.63,24974.29604904539,17.3711,17.3908,17.3711,17.3908,24974.296
2019-10-09 14:40:00,17.63,17.64,17.61,17.62,29960.99943555877,17.3908,17.4007,17.3711,17.381,29960.9994
2019-10-09 14:45:00,17.62,17.63,17.62,17.63,17491.328175241146,17.381,17.3908,17.381,17.3908,17491.3282
2019-10-09 14:50:00,17.63,17.64,17.62,17.63,20666.27367249557,17.3908,17.4007,17.381,17.3908,20666.2737
2019-10-09 14:55:00,17.63,17.63,17.6,17.61,17507.348542429125,17.3908,17.3908,17.3612,17.3711,17507.3485
2019-10-09 15:00:00,17.61,17.62,17.6,17.61,12916.785144564006,17.3711,17.381,17.3612,17.3711,12916.7851
2019-10-09 15:05:00,17.61,17.62,17.61,17.61,15753.846533853744,17.3711,17.381,17.3711,17.3711,15753.8465
2019-10-09 15:10:00,17.61,17.62,17.59,17.59,27903.110450411747,17.3711,17.381,17.3514,17.3514,27903.1105
2019-10-09 15:15:00,17.59,17.6,17.58,17.6,13934.806659509348,17.3514,17.3612,17.3415,17.3612,13934.8067
2019-10-09 15:20:00,17.6,17.61,17.59,17.61,24773.31326068708,17.3612,17.3711,17.3514,17.3711,24773.3133
2019-10-09 15:25:00,17.61,17.62,17.59,17.61,31683.91710677528,17.3711,17.381,17.3514,17.3711,31683.9171
2019-10-09 15:30:00,17.61,17.63,17.61,17.61,26407.39071386115,17.3711,17.3908,17.3711,17.3711,26407.3907
2019-10-09 15:35:00,17.61,17.62,17.61,17.62,25954.45124154641,17.3711,17.381,17.3711,17.381,25954.4512
2019-10-09 15:40:00,17.61,17.62,17.58,17.58,92463.73382095835,17.3711,17.381,17.3415,17.3415,92463.7338
2019-10-09 15:45:00,17.58,17.59,17.54,17.56,82707.33020347788,17.3415,17.3514,17.302,17.3218,82707.3302
2019-10-09 15:50:00,17.56,17.6,17.56,17.6,93197.7579175713,17.3218,17.3612,17.3218,17.3612,93197.7579
2019-10-09 15:55:00,17.6,17.61,17.56,17.58,149866.1658525116,17.3612,17.3711,17.3218,17.3415,149866.1659
2019-10-10 09:30:00,17.56,17.66,17.45,17.62,81977.6752979162,17.3218,17.4204,17.2133,17.381,81977.6753
2019-10-10 09:35:00,17.61,17.72,17.61,17.71,26277.77137934021,17.3711,17.4796,17.3711,17.4697,26277.7714
2019-10-10 09:40:00,17.72,17.75,17.71,17.72,21369.71343174965,17.4796,17.5092,17.4697,17.4796,21369.7134
2019-10-10 09:45:00,17.71,17.77,17.71,17.76,27182.1939269526,17.4697,17.5289,17.4697,17.5191,27182.1939
2019-10-10 09:50:00,17.76,17.85,17.75,17.8,56331.98022399269,17.5191,17.6078,17.5092,17.5585,56331.9802
2019-10-10 09:55:00,17.8,17.85,17.78,17.82,22313.458698823444,17.5585,17.6078,17.5388,17.5782,22313.4587
2019-10-10 10:00:00,17.82,17.82,17.77,17.8,14373.182161653192,17.5782,17.5782,17.5289,17.5585,14373.1822
2019-10-10 10:05:00,17.8,17.81,17.77,17.8,11123.960416527216,17.5585,17.5684,17.5289,17.5585,11123.9604
2019-10-10 10:10:00,17.79,17.81,17.77,17.78,11118.134828458858,17.5486,17.5684,17.5289,17.5388,11118.1348
2019-10-10 10:15:00,17.78,17.81,17.78,17.8,10363.72117360666,17.5388,17.5684,17.5388,17.5585,10363.7212
2019-10-10 10:20:00,17.79,17.81,17.78,17.78,10091.37493141098,17.5486,17.5684,17.5388,17.5388,10091.3749
2019-10-10 10:25:00,17.79,17.81,17.78,17.79,16343.687325774865,17.5486,17.5684,17.5388,17.5486,16343.6873
2019-10-10 10:30:00,17.8,17.8,17.78,17.8,17718.526109907056,17.5585,17.5585,17.5388,17.5585,17718.5261
2019-10-10 10:35:00,17.8,17.83,17.8,17.82,8084.459841862081,17.5585,17.5881,17.5585,17.5782,8084.4598
2019-10-10 10:40:00,17.82,17.83,17.82,17.82,8018.921976093067,17.5782,17.5881,17.5782,17.5782,8018.922
2019-10-10 10:45:00,17.82,17.84,17.81,17.82,10886.56770274168,17.5782,17.598,17.5684,17.5782,10886.5677
2019-10-10 10:50:00,17.82,17.86,17.81,17.86,27687.563691882548,17.5782,17.6177,17.5684,17.6177,27687.5637
2019-10-10 10:55:00,17.86,17.88,17.84,17.88,12449.281702078377,17.6177,17.6374,17.598,17.6374,12449.2817
2019-10-10 11:00:00,17.88,17.88,17.81,17.83,27249.188189738703,17.6374,17.6374,17.5684,17.5881,27249.1882
2019-10-10 11:05:00,17.83,17.87,17.83,17.86,16195.134830031768,17.5881,17.6276,17.5881,17.6177,16195.1348
2019-10-10 11:10:00,17.86,17.88,17.86,17.87,8681.582618868648,17.6177,17.6374,17.6177,17.6276,8681.5826
2019-10-10 11:15:00,17.88,17.89,17.84,17.85,11805.554220524957,17.6374,17.6473,17.598,17.6078,11805.5542
2019-10-10 11:20:00,17.85,17.85,17.83,17.83,8662.649457646488,17.6078,17.6078,17.5881,17.5881,8662.6495
2019-10-10 11:25:00,17.83,17.84,17.81,17.82,11218.626222638011,17.5881,17.598,17.5684,17.5782,11218.6262
2019-10-10 11:30:00,17.82,17.82,17.8,17.81,31611.09725592082,17.5782,17.5782,17.5585,17.5684,31611.0973
2019-10-10 11:35:00,17.8,17.81,17.78,17.78,18363.709988477567,17.5585,17.5684,17.5388,17.5388,18363.71
2019-10-10 11:40:00,17.78,17.79,17.78,17.78,14947.002586386334,17.5388,17.5486,17.5388,17.5388,14947.0026
2019-10-10 11:45:00,17.79,17.8,17.78,17.79,22588.717735053306,17.5486,17.5585,17.5388,17.5486,22588.7177
2019-10-10 11:50:00,17.79,17.82,17.79,17.82,29129.39673880084,17.5486,17.5782,17.5486,17.5782,29129.3967
2019-10-10 11:55:00,17.82,17.85,17.81,17.84,23006.703678957896,17.5782,17.6078,17.5684,17.598,23006.7037
2019-10-10 12:00:00,17.85,17.85,17.83,17.85,15092.642288095252,17.6078,17.6078,17.5881,17.6078,15092.6423
2019-10-10 12:05:00,17.84,17.85,17.82,17.82,6009.0940925099885,17.598,17.6078,17.5782,17.5782,6009.0941
2019-10-10 12:10:00,17.82,17.85,17.82,17.84,5340.607861666052,17.5782,17.6078,17.5782,17.598,5340.6079
2019-10-10 12:15:00,17.84,17.85,17.83,17.84,9733.101265207042,17.598,17.6078,17.5881,17.598,9733.1013
2019-10-10 12:20:00,17.83,17.84,17.83,17.83,7322.764201924436,17.5881,17.598,17.5881,17.5881,7322.7642
2019-10-10 12:25:00,17.83,17.83,17.82,17.82,12830.857720555745,17.5881,17.5881,17.5782,17.5782,12830.8577
2019-10-10 12:30:00,17.82,17.82,17.79,17.79,29853.22605629417,17.5782,17.5782,17.5486,17.5486,29853.2261
2019-10-10 12:35:00,17.79,17.81,17.79,17.8,8230.099543571,17.5486,17.5684,17.5486,17.5585,8230.0995
2019-10-10 12:40:00,17.79,17.8,17.77,17.8,11894.394438567397,17.5486,17.5585,17.5289,17.5585,11894.3944
2019-10-10 12:45:00,17.8,17.82,17.79,17.8,13959.565408799865,17.5585,17.5782,17.5486,17.5585,13959.5654
2019-10-10 12:50:00,17.8,17.8,17.76,17.77,8180.582044989967,17.5585,17.5585,17.5191,17.5289,8180.582
2019-10-10 12:55:00,17.77,17.8,17.76,17.8,17625.31670081335,17.5289,17.5585,17.5191,17.5585,17625.3167
2019-10-10 13:00:00,17.8,17.8,17.78,17.78,10940.454392373978,17.5585,17.5585,17.5388,17.5388,10940.4544
2019-10-10 13:05:00,17.77,17.79,17.76,17.79,4344.432301977047,17.5289,17.5486,17.5191,17.5486,4344.4323
2019-10-10 13:10:00,17.78,17.8,17.77,17.8,14695.045902429903,17.5388,17.5585,17.5289,17.5585,14695.0459
2019-10-10 13:15:00,17.8,17.8,17.78,17.78,5036.220885094411,17.5585,17.5585,17.5388,17.5388,5036.2209
2019-10-10 13:20:00,17.79,17.8,17.78,17.8,5768.788584690273,17.5486,17.5585,17.5388,17.5585,5768.7886
2019-10-10 13:25:00,17.8,17.8,17.79,17.8,4456.574872292915,17.5585,17.5585,17.5486,17.5585,4456.5749
2019-10-10 13:30:00,17.79,17.79,17.76,17.78,10440.910215512387,17.5486,17.5486,17.5191,17.5388,10440.9102
2019-10-10 13:35:00,17.77,17.78,17.77,17.78,4839.60728778737,17.5289,17.5388,17.5289,17.5388,4839.6073
2019-10-10 13:40:00,17.78,17.8,17.78,17.8,9575.810387361407,17.5388,17.5585,17.5388,17.5585,9575.8104
2019-10-10 13:45:00,17.8,17.85,17.79,17.82,41064.57029384674,17.5585,17.6078,17.5486,17.5782,41064.5703
2019-10-10 13:50:00,17.83,17.84,17.82,17.83,9216.08032414038,17.5881,17.598,17.5782,17.5881,9216.0803
2019-10-10 13:55:00,17.82,17.85,17.82,17.85,16808.277974226316,17.5782,17.6078,17.5782,17.6078,16808.278
2019-10-10 14:00:00,17.84,17.85,17.83,17.85,5647.90763227187,17.598,17.6078,17.5881,17.6078,5647.9076
2019-10-10 14:05:00,17.85,17.87,17.77,17.79,31715.95784115124,17.6078,17.6276,17.5289,17.5486,31715.9578
2019-10-10 14:10:00,17.78,17.85,17.78,17.83,93874.98253051777,17.5388,17.6078,17.5388,17.5881,93874.9825
2019-10-10 14:15:00,17.83,17.86,17.83,17.85,14039.667244739769,17.5881,17.6177,17.5881,17.6078,14039.6672
2019-10-10 14:20:00,17.85,17.87,17.85,17.86,7325.676995958614,17.6078,17.6276,17.6078,17.6177,7325.677
2019-10-10 14:25:00,17.86,17.87,17.83,17.84,19978.85428042948,17.6177,17.6276,17.5881,17.598,19978.8543
2019-10-10 14:30:00,17.83,17.85,17.83,17.85,9227.731500277094,17.5881,17.6078,17.5881,17.6078,9227.7315
2019-10-10 14:35:00,17.85,17.86,17.85,17.85,6448.925991670923,17.6078,17.6177,17.6078,17.6078,6448.926
2019-10-10 14:40:00,17.85,17.85,17.82,17.82,9267.054219738502,17.6078,17.6078,17.5782,17.5782,9267.0542
2019-10-10 14:45:00,17.82,17.84,17.82,17.82,7726.18617565814,17.5782,17.598,17.5782,17.5782,7726.1862
2019-10-10 14:50:00,17.83,17.84,17.82,17.84,12439.086922958752,17.5881,17.598,17.5782,17.598,12439.0869
2019-10-10 14:55:00,17.84,17.85,17.83,17.85,5735.291453297221,17.598,17.6078,17.5881,17.6078,5735.2915
2019-10-10 15:00:00,17.85,17.86,17.83,17.84,19585.627085815395,17.6078,17.6177,17.5881,17.598,19585.6271
2019-10-10 15:05:00,17.84,17.85,17.82,17.84,15794.62565033224,17.598,17.6078,17.5782,17.598,15794.6257
2019-10-10 15:10:00,17.84,17.85,17.83,17.85,14817.383251865396,17.598,17.6078,17.5881,17.6078,14817.3833
2019-10-10 15:15:00,17.85,17.86,17.83,17.85,14665.91796208812,17.6078,17.6177,17.5881,17.6078,14665.918
2019-10-10 15:20:00,17.85,17.85,17.83,17.85,30528.99427222356,17.6078,17.6078,17.5881,17.6078,30528.9943
2019-10-10 15:25:00,17.85,17.85,17.83,17.85,19766.220315934454,17.6078,17.6078,17.5881,17.6078,19766.2203
2019-10-10 15:30:00,17.85,17.86,17.82,17.83,30466.36920048872,17.6078,17.6177,17.5782,17.5881,30466.3692
2019-10-10 15:35:00,17.83,17.83,17.81,17.82,13502.25674543386,17.5881,17.5881,17.5684,17.5782,13502.2567
2019-10-10 15:40:00,17.82,17.85,17.81,17.83,31197.48050306749,17.5782,17.6078,17.5684,17.5881,31197.4805
2019-10-10 15:45:00,17.84,17.88,17.82,17.88,47005.213726553535,17.598,17.6374,17.5782,17.6374,47005.2137
2019-10-10 15:50:00,17.88,17.92,17.88,17.91,104461.53244773908,17.6374,17.6769,17.6374,17.667,104461.5324
2019-10-10 15:55:00,17.91,17.91,17.85,17.87,243544.53478572232,17.667,17.667,17.6078,17.6276,243544.5348
2019-10-11 09:30:00,18.09,18.19,18.09,18.17,46891.614759220574,17.8446,17.9432,17.8446,17.9235,46891.6148
2019-10-11 09:35:00,18.17,18.28,18.15,18.24,57363.10931209184,17.9235,18.032,17.9038,17.9925,57363.1093
2019-10-11 09:40:00,18.26,18.29,18.21,18.29,18385.555943733907,18.0123,18.0419,17.963,18.0419,18385.5559
2019-10-11 09:45:00,18.3,18.32,18.25,18.3,28050.206549137754,18.0517,18.0715,18.0024,18.0517,28050.2065
2019-10-11 09:50:00,18.3,18.33,18.24,18.24,26445.25703630547,18.0517,18.0813,17.9925,17.9925,26445.257
2019-10-11 09:55:00,18.24,18.26,18.2,18.24,24049.483943193754,17.9925,18.0123,17.9531,17.9925,24049.4839
2019-10-11 10:00:00,18.24,18.27,18.24,18.26,43268.09898070268,17.9925,18.0221,17.9925,18.0123,43268.099
2019-10-11 10:05:00,18.26,18.27,18.24,18.26,26105.916531323688,18.0123,18.0221,17.9925,18.0123,26105.9165
2019-10-11 10:10:00,18.25,18.26,18.24,18.25,22788.24412639452,18.0024,18.0123,17.9925,18.0024,22788.2441
2019-10-11 10:15:00,18.25,18.25,18.22,18.24,9750.578029412112,18.0024,18.0024,17.9728,17.9925,9750.578
2019-10-11 10:20:00,18.24,18.26,18.24,18.26,14408.135690063336,17.9925,18.0123,17.9925,18.0123,14408.1357
2019-10-11 10:25:00,18.25,18.26,18.24,18.26,15836.861163827827,18.0024,18.0123,17.9925,18.0123,15836.8612
2019-10-11 10:30:00,18.26,18.27,18.23,18.25,23560.13454545179,18.0123,18.0221,17.9827,18.0024,23560.1345
2019-10-11 10:35:00,18.25,18.25,18.24,18.25,13129.419109059028,18.0024,18.0024,17.9925,18.0024,13129.4191
2019-10-11 10:40:00,18.25,18.26,18.24,18.25,17127.228920968846,18.0024,18.0123,17.9925,18.0024,17127.2289
2019-10-11 10:45:00,18.25,18.27,18.25,18.26,15064.970744770557,18.0024,18.0221,18.0024,18.0123,15064.9707
2019-10-11 10:50:00,18.26,18.27,18.22,18.23,17730.17728604377,18.0123,18.0221,17.9728,17.9827,17730.1773
2019-10-11 10:55:00,18.23,18.27,18.22,18.27,35553.56398118125,17.9827,18.0221,17.9728,18.0221,35553.564
2019-10-11 11:00:00,18.27,18.31,18.26,18.28,28870.158069758967,18.0221,18.0616,18.0123,18.032,28870.1581
2019-10-11 11:05:00,18.29,18.31,18.28,18.31,31072.23035959782,18.0419,18.0616,18.032,18.0616,31072.2304
2019-10-11 11:10:00,18.31,18.32,18.3,18.32,16100.46902392097,18.0616,18.0715,18.0517,18.0715,16100.469
2019-10-11 11:15:00,18.32,18.34,18.31,18.33,24755.83649648201,18.0715,18.0912,18.0616,18.0813,24755.8365
2019-10-11 11:20:00,18.34,18.36,18.32,18.33,26368.067994399746,18.0912,18.1109,18.0715,18.0813,26368.068
2019-10-11 11:25:00,18.33,18.33,18.31,18.31,9865.633393762157,18.0813,18.0813,18.0616,18.0616,9865.6334
2019-10-11 11:30:00,18.31,18.38,18.31,18.38,54992.09496827064,18.0616,18.1306,18.0616,18.1306,54992.095
2019-10-11 11:35:00,18.38,18.39,18.33,18.35,250226.48430012751,18.1306,18.1405,18.0813,18.1011,250226.4843
2019-10-11 11:40:00,18.35,18.35,18.27,18.28,29620.2025335599,18.1011,18.1011,18.0221,18.032,29620.2025
2019-10-11 11:45:00,18.28,18.31,18.24,18.27,56629.08521547889,18.032,18.0616,17.9925,18.0221,56629.0852
2019-10-11 11:50:00,18.26,18.26,18.18,18.2,44776.92629040708,18.0123,18.0123,17.9334,17.9531,44776.9263
2019-10-11 11:55:00,18.2,18.26,18.19,18.26,28792.96902785324,17.9531,18.0123,17.9432,18.0123,28792.969
2019-10-11 12:00:00,18.25,18.27,18.22,18.24,32757.28170837001,18.0024,18.0221,17.9728,17.9925,32757.2817
2019-10-11 12:05:00,18.23,18.25,18.23,18.24,21082.80321938308,17.9827,18.0024,17.9827,17.9925,21082.8032
2019-10-11 12:10:00,18.23,18.25,18.22,18.25,20293.43603612074,17.9827,18.0024,17.9728,18.0024,20293.436
2019-10-11 12:15:00,18.24,18.25,18.23,18.24,13516.82071560475,17.9925,18.0024,17.9827,17.9925,13516.8207
2019-10-11 12:20:00,18.24,18.26,18.24,18.26,8072.808665725367,17.9925,18.0123,17.9925,18.0123,8072.8087
2019-10-11 12:25:00,18.25,18.26,18.24,18.26,8792.268792167426,18.0024,18.0123,17.9925,18.0123,8792.2688
2019-10-11 12:30:00,18.27,18.27,18.17,18.23,57568.46129150141,18.0221,18.0221,17.9235,17.9827,57568.4613
2019-10-11 12:35:00,18.24,18.25,18.21,18.22,11138.524386698107,17.9925,18.0024,17.963,17.9728,11138.5244
2019-10-11 12:40:00,18.22,18.22,18.19,18.2,9867.089790779246,17.9728,17.9728,17.9432,17.9531,9867.0898
2019-10-11 12:45:00,18.21,18.21,18.17,18.2,30179.458988122147,17.963,17.963,17.9235,17.9531,30179.459
2019-10-11 12:50:00,18.2,18.22,18.18,18.2,12325.487955625797,17.9531,17.9728,17.9334,17.9531,12325.488
2019-10-11 12:55:00,18.21,18.23,18.2,18.2,35153.054801481725,17.963,17.9827,17.9531,17.9531,35153.0548
2019-10-11 13:00:00,18.21,18.21,18.2,18.2,9725.819280121596,17.963,17.963,17.9531,17.9531,9725.8193
2019-10-11 13:05:00,18.2,18.22,18.18,18.19,26191.84395533195,17.9531,17.9728,17.9334,17.9432,26191.844
2019-10-11 13:10:00,18.19,18.2,18.16,18.17,14046.949229825215,17.9432,17.9531,17.9136,17.9235,14046.9492
2019-10-11 13:15:00,18.17,18.17,18.16,18.17,8967.03643421813,17.9235,17.9235,17.9136,17.9235,8967.0364
2019-10-11 13:20:00,18.17,18.17,18.17,18.17,5206.619336093846,17.9235,17.9235,17.9235,17.9235,5206.6193
2019-10-11 13:25:00,18.17,18.26,18.16,18.19,59284.09697763247,17.9235,18.0123,17.9136,17.9432,59284.097
2019-10-11 13:30:00,18.19,18.22,18.18,18.22,32495.13024529396,17.9432,17.9728,17.9334,17.9728,32495.1302
2019-10-11 13:35:00,18.22,18.23,18.22,18.23,7634.4331635815215,17.9728,17.9827,17.9728,17.9827,7634.4332
2019-10-11 13:40:00,18.22,18.25,18.22,18.25,15998.521232724726,17.9728,18.0024,17.9728,18.0024,15998.5212
2019-10-11 13:45:00,18.25,18.25,18.24,18.24,6986.336490976833,18.0024,18.0024,17.9925,17.9925,6986.3365
2019-10-11 13:50:00,18.24,18.27,18.24,18.27,9542.313255968358,17.9925,18.0221,17.9925,18.0221,9542.3133
2019-10-11 13:55:00,18.27,18.28,18.26,18.28,8512.640564886302,18.0221,18.032,18.0123,18.032,8512.6406
2019-10-11 14:00:00,18.28,18.28,18.26,18.27,22300.35112566964,18.032,18.032,18.0123,18.0221,22300.3511
2019-10-11 14:05:00,18.28,18.28,18.26,18.28,21572.152617125048,18.032,18.032,18.0123,18.032,21572.1526
2019-10-11 14:10:00,18.28,18.28,18.25,18.27,28852.6813055539,18.032,18.032,18.0024,18.0221,28852.6813
2019-10-11 14:15:00,18.28,18.28,18.26,18.28,16524.28055589392,18.032,18.032,18.0123,18.032,16524.2806
2019-10-11 14:20:00,18.27,18.28,18.26,18.28,10767.143147340365,18.0221,18.032,18.0123,18.032,10767.1431
2019-10-11 14:25:00,18.28,18.3,18.28,18.29,16422.33276469768,18.032,18.0517,18.032,18.0419,16422.3328
2019-10-11 14:30:00,18.3,18.31,18.28,18.29,23038.74441333386,18.0517,18.0616,18.032,18.0419,23038.7444
2019-10-11 14:35:00,18.29,18.29,18.28,18.29,15041.668392497131,18.0419,18.0419,18.032,18.0419,15041.6684
2019-10-11 14:40:00,18.29,18.32,18.29,18.31,19806.99943241295,18.0419,18.0715,18.0419,18.0616,19806.9994
2019-10-11 14:45:00,18.32,18.34,18.31,18.32,16352.4257078774,18.0715,18.0912,18.0616,18.0715,16352.4257
2019-10-11 14:50:00,18.32,18.34,18.31,18.33,17955.918823692595,18.0715,18.0912,18.0616,18.0813,17955.9188
2019-10-11 14:55:00,18.33,18.35,18.33,18.35,13422.154909493953,18.0813,18.1011,18.0813,18.1011,13422.1549
2019-10-11 15:00:00,18.34,18.36,18.34,18.35,16712.155771098427,18.0912,18.1109,18.0912,18.1011,16712.1558
2019-10-11 15:05:00,18.35,18.37,18.35,18.37,21754.2022442612,18.1011,18.1208,18.1011,18.1208,21754.2022
2019-10-11 15:10:00,18.36,18.38,18.36,18.37,68889.03530533567,18.1109,18.1306,18.1109,18.1208,68889.0353
2019-10-11 15:15:00,18.37,18.38,18.36,18.36,27772.03471887372,18.1208,18.1306,18.1109,18.1109,27772.0347
2019-10-11 15:20:00,18.37,18.38,18.35,18.37,31025.625655050964,18.1208,18.1306,18.1011,18.1208,31025.6257
2019-10-11 15:25:00,18.37,18.37,18.32,18.33,46061.468459479736,18.1208,18.1208,18.0715,18.0813,46061.4685
2019-10-11 15:30:00,18.33,18.33,18.27,18.31,52404.07746890315,18.0813,18.0813,18.0221,18.0616,52404.0775
2019-10-11 15:35:00,18.31,18.36,18.31,18.36,64301.38470150473,18.0616,18.1109,18.0616,18.1109,64301.3847
2019-10-11 15:40:00,18.36,18.37,18.31,18.31,73778.16009170406,18.1109,18.1208,18.0616,18.0616,73778.1601
2019-10-11 15:45:00,18.31,18.33,18.23,18.26,76074.89818765371,18.0616,18.0813,17.9827,18.0123,76074.8982
2019-10-11 15:50:00,18.26,18.27,18.24,18.26,126662.84857624666,18.0123,18.0221,17.9925,18.0123,126662.8486
2019-10-11 15:55:00,18.26,18.26,18.16,18.17,271928.2562517735,18.0123,18.0123,17.9136,17.9235,271928.2563
2019-10-14 09:30:00,18.39,18.48,18.33,18.48,92373.43720589882,18.1405,18.2293,18.0813,18.2293,92373.4372
2019-10-14 09:35:00,18.47,18.48,18.39,18.46,29203.67298667239,18.2194,18.2293,18.1405,18.2096,29203.673
2019-10-14 09:40:00,18.46,18.53,18.45,18.53,49619.446372228624,18.2096,18.2786,18.1997,18.2786,49619.4464
2019-10-14 09:45:00,18.53,18.53,18.46,18.49,40932.03816529162,18.2786,18.2786,18.2096,18.2392,40932.0382
2019-10-14 09:50:00,18.48,18.51,18.46,18.46,90812.1796035792,18.2293,18.2589,18.2096,18.2096,90812.1796
2019-10-14 09:55:00,18.45,18.48,18.41,18.43,62502.73438539958,18.1997,18.2293,18.1602,18.18,62502.7344
2019-10-14 10:00:00,18.42,18.46,18.42,18.43,40621.82560065162,18.1701,18.2096,18.1701,18.18,40621.8256
2019-10-14 10:05:00,18.43,18.44,18.39,18.39,39104.25990884469,18.18,18.1898,18.1405,18.1405,39104.2599
2019-10-14 10:10:00,18.4,18.47,18.39,18.46,33644.227491777325,18.1504,18.2194,18.1405,18.2096,33644.2275
2019-10-14 10:15:00,18.46,18.47,18.44,18.46,29333.29232119333,18.2096,18.2194,18.1898,18.2096,29333.2923
2019-10-14 10:20:00,18.46,18.46,18.44,18.44,12583.270227650582,18.2096,18.2096,18.1898,18.1898,12583.2702
2019-10-14 10:25:00,18.44,18.45,18.42,18.43,15768.410504024636,18.1898,18.1997,18.1701,18.18,15768.4105
2019-10-14 10:30:00,18.43,18.46,18.42,18.42,28358.962716760663,18.18,18.2096,18.1701,18.1701,28358.9627
2019-10-14 10:35:00,18.42,18.49,18.42,18.48,27652.610163472407,18.1701,18.2392,18.1701,18.2293,27652.6102
2019-10-14 10:40:00,18.48,18.49,18.44,18.47,34720.504887406234,18.2293,18.2392,18.1898,18.2194,34720.5049
2019-10-14 10:45:00,18.46,18.46,18.45,18.45,13607.11733066428,18.2096,18.2096,18.1997,18.1997,13607.1173
2019-10-14 10:50:00,18.45,18.45,18.42,18.43,21247.37608231416,18.1997,18.1997,18.1701,18.18,21247.3761
2019-10-14 10:55:00,18.42,18.44,18.42,18.44,13037.666096982408,18.1701,18.1898,18.1701,18.1898,13037.6661
2019-10-14 11:00:00,18.44,18.47,18.43,18.44,18898.2076937493,18.1898,18.2194,18.18,18.1898,18898.2077
2019-10-14 11:05:00,18.44,18.46,18.42,18.46,21058.044470092565,18.1898,18.2096,18.1701,18.2096,21058.0445
2019-10-14 11:10:00,18.46,18.46,18.45,18.46,21087.17241043435,18.2096,18.2096,18.1997,18.2096,21087.1724
2019-10-14 11:15:00,18.46,18.46,18.44,18.44,22373.1709765241,18.2096,18.2096,18.1898,18.1898,22373.171
2019-10-14 11:20:00,18.44,18.44,18.44,18.44,13288.166383921747,18.1898,18.1898,18.1898,18.1898,13288.1664
2019-10-14 11:25:00,18.44,18.46,18.43,18.43,26381.175567553542,18.1898,18.2096,18.18,18.18,26381.1756
2019-10-14 11:30:00,18.43,18.45,18.42,18.44,15522.279408136565,18.18,18.1997,18.1701,18.1898,15522.2794
2019-10-14 11:35:00,18.44,18.45,18.44,18.44,11461.844524491908,18.1898,18.1997,18.1898,18.1898,11461.8445
2019-10-14 11:40:00,18.44,18.46,18.43,18.43,18630.23064260489,18.1898,18.2096,18.18,18.18,18630.2306
2019-10-14 11:45:00,18.42,18.44,18.42,18.44,9763.685602565914,18.1701,18.1898,18.1701,18.1898,9763.6856
2019-10-14 11:50:00,18.44,18.46,18.44,18.46,15169.83133000098,18.1898,18.2096,18.1898,18.2096,15169.8313
2019-10-14 11:55:00,18.46,18.47,18.4,18.42,109872.0473662254,18.2096,18.2194,18.1504,18.1701,109872.0474
2019-10-14 12:00:00,18.42,18.42,18.39,18.39,14646.98480086596,18.1701,18.1701,18.1405,18.1405,14646.9848
2019-10-14 12:05:00,18.4,18.43,18.39,18.41,24837.394729439005,18.1504,18.18,18.1405,18.1602,24837.3947
2019-10-14 12:10:00,18.41,18.44,18.41,18.44,13656.634829245311,18.1602,18.1898,18.1602,18.1898,13656.6348
2019-10-14 12:15:00,18.44,18.44,18.43,18.44,13968.3037909024,18.1898,18.1898,18.18,18.1898,13968.3038
2019-10-14 12:20:00,18.44,18.44,18.41,18.42,17651.531847120954,18.1898,18.1898,18.1602,18.1701,17651.5318
2019-10-14 12:25:00,18.42,18.42,18.39,18.39,8295.637409340014,18.1701,18.1701,18.1405,18.1405,8295.6374
2019-10-14 12:30:00,18.39,18.42,18.39,18.39,16399.030412424254,18.1405,18.1701,18.1405,18.1405,16399.0304
2019-10-14 12:35:00,18.39,18.39,18.39,18.39,4042.958119439585,18.1405,18.1405,18.1405,18.1405,4042.9581
2019-10-14 12:40:00,18.39,18.4,18.39,18.4,18245.741830093342,18.1405,18.1504,18.1405,18.1504,18245.7418
2019-10-14 12:45:00,18.4,18.42,18.39,18.4,12290.534427215654,18.1504,18.1701,18.1405,18.1504,12290.5344
2019-10-14 12:50:00,18.41,18.41,18.39,18.4,5477.509181272435,18.1602,18.1602,18.1405,18.1504,5477.5092
2019-10-14 12:55:00,18.41,18.41,18.39,18.4,11070.073726894916,18.1602,18.1602,18.1405,18.1504,11070.0737
2019-10-14 13:00:00,18.4,18.41,18.39,18.4,11911.871202772469,18.1504,18.1602,18.1405,18.1504,11911.8712
2019-10-14 13:05:00,18.4,18.41,18.39,18.39,21803.71974284223,18.1504,18.1602,18.1405,18.1405,21803.7197
2019-10-14 13:10:00,18.39,18.39,18.38,18.39,7193.144867403498,18.1405,18.1405,18.1306,18.1405,7193.1449
2019-10-14 13:15:00,18.39,18.39,18.38,18.38,16040.756746220311,18.1405,18.1405,18.1306,18.1306,16040.7567
2019-10-14 13:20:00,18.39,18.39,18.38,18.39,22738.72662781349,18.1405,18.1405,18.1306,18.1405,22738.7266
2019-10-14 13:25:00,18.39,18.39,18.37,18.39,25419.953536274683,18.1405,18.1405,18.1208,18.1405,25419.9535
2019-10-14 13:30:00,18.38,18.39,18.37,18.38,7935.907346118984,18.1306,18.1405,18.1208,18.1306,7935.9073
2019-10-14 13:35:00,18.38,18.38,18.37,18.37,11761.86231001228,18.1306,18.1306,18.1208,18.1208,11761.8623
2019-10-14 13:40:00,18.38,18.4,18.37,18.39,19651.16495158441,18.1306,18.1504,18.1208,18.1405,19651.165
2019-10-14 13:45:00,18.39,18.41,18.39,18.4,9208.798339054934,18.1405,18.1602,18.1405,18.1504,9208.7983
2019-10-14 13:50:00,18.41,18.41,18.39,18.4,20922.59954750327,18.1602,18.1602,18.1405,18.1504,20922.5995
2019-10-14 13:55:00,18.4,18.4,18.39,18.4,5561.980208263608,18.1504,18.1504,18.1405,18.1504,5561.9802
2019-10-14 14:00:00,18.4,18.42,18.39,18.41,26944.801213167066,18.1504,18.1701,18.1405,18.1602,26944.8012
2019-10-14 14:05:00,18.41,18.43,18.41,18.42,10992.884684989189,18.1602,18.18,18.1602,18.1701,10992.8847
2019-10-14 14:10:00,18.42,18.44,18.42,18.44,19627.86259931098,18.1701,18.1898,18.1701,18.1898,19627.8626
2019-10-14 14:15:00,18.44,18.45,18.44,18.44,10483.145729007972,18.1898,18.1997,18.1898,18.1898,10483.1457
2019-10-14 14:20:00,18.44,18.46,18.44,18.45,15520.823011119472,18.1898,18.2096,18.1898,18.1997,15520.823
2019-10-14 14:25:00,18.46,18.46,18.44,18.46,10627.329033699803,18.2096,18.2096,18.1898,18.2096,10627.329
2019-10-14 14:30:00,18.45,18.46,18.45,18.45,7832.503157905651,18.1997,18.2096,18.1997,18.1997,7832.5032
2019-10-14 14:35:00,18.45,18.45,18.44,18.45,10430.715436392762,18.1997,18.1997,18.1898,18.1997,10430.7154
2019-10-14 14:40:00,18.45,18.45,18.44,18.44,12768.23264882091,18.1997,18.1997,18.1898,18.1898,12768.2326
2019-10-14 14:45:00,18.44,18.44,18.43,18.43,11157.457547920269,18.1898,18.1898,18.18,18.18,11157.4575
2019-10-14 14:50:00,18.43,18.44,18.43,18.44,20031.28457304469,18.18,18.1898,18.18,18.1898,20031.2846
2019-10-14 14:55:00,18.44,18.44,18.44,18.44,5484.791166357881,18.1898,18.1898,18.1898,18.1898,5484.7912
2019-10-14 15:00:00,18.44,18.44,18.43,18.44,17610.752730642456,18.1898,18.1898,18.18,18.1898,17610.7527
2019-10-14 15:05:00,18.44,18.44,18.42,18.42,20772.59065474308,18.1898,18.1898,18.1701,18.1701,20772.5907
2019-10-14 15:10:00,18.42,18.43,18.41,18.41,14284.341943610752,18.1701,18.18,18.1602,18.1602,14284.3419
2019-10-14 15:15:00,18.41,18.43,18.4,18.43,21272.134831604675,18.1602,18.18,18.1504,18.18,21272.1348
2019-10-14 15:20:00,18.43,18.43,18.42,18.43,10105.938901581874,18.18,18.18,18.1701,18.18,10105.9389
2019-10-14 15:25:00,18.43,18.44,18.42,18.44,27238.99341061908,18.18,18.1898,18.1701,18.1898,27238.9934
2019-10-14 15:30:00,18.44,18.44,18.42,18.43,35377.33994211346,18.1898,18.1898,18.1701,18.18,35377.3399
2019-10-14 15:35:00,18.42,18.44,18.42,18.44,31863.05393987725,18.1701,18.1898,18.1701,18.1898,31863.0539
2019-10-14 15:40:00,18.44,18.44,18.43,18.44,23841.21916975,18.1898,18.1898,18.18,18.1898,23841.2192
2019-10-14 15:45:00,18.44,18.44,18.43,18.43,55391.147750953074,18.1898,18.1898,18.18,18.18,55391.1478
2019-10-14 15:50:00,18.44,18.46,18.43,18.46,87948.90306798187,18.1898,18.2096,18.18,18.2096,87948.9031
2019-10-14 15:55:00,18.45,18.45,18.42,18.43,185483.81130244475,18.1997,18.1997,18.1701,18.18,185483.8113
2019-10-15 09:30:00,18.54,18.57,18.48,18.57,109582.22435982466,18.2885,18.3181,18.2293,18.3181,109582.2244
2019-10-15 09:35:00,18.57,18.61,18.53,18.61,25093.720604446706,18.3181,18.3575,18.2786,18.3575,25093.7206
2019-10-15 09:40:00,18.61,18.61,18.57,18.57,17824.84309215457,18.3575,18.3575,18.3181,18.3181,17824.8431
2019-10-15 09:45:00,18.57,18.66,18.57,18.65,27868.156922001606,18.3181,18.4068,18.3181,18.397,27868.1569
2019-10-15 09:50:00,18.66,18.68,18.65,18.67,21464.37923786045,18.4068,18.4266,18.397,18.4167,21464.3792
2019-10-15 09:55:00,18.67,18.73,18.66,18.73,74354.8933104714,18.4167,18.4759,18.4068,18.4759,74354.8933
2019-10-15 10:00:00,18.74,18.74,18.69,18.72,39019.78888185352,18.4858,18.4858,18.4364,18.466,39019.7889
2019-10-15 10:05:00,18.72,18.72,18.68,18.69,21167.27424637425,18.466,18.466,18.4266,18.4364,21167.2742
2019-10-15 10:10:00,18.69,18.72,18.69,18.7,27512.79604983185,18.4364,18.466,18.4364,18.4463,27512.796
2019-10-15 10:15:00,18.7,18.72,18.69,18.72,24458.73150499582,18.4463,18.466,18.4364,18.466,24458.7315
2019-10-15 10:20:00,18.72,18.72,18.7,18.7,18258.849403247143,18.466,18.466,18.4463,18.4463,18258.8494
2019-10-15 10:25:00,18.7,18.76,18.69,18.74,24541.7461349699,18.4463,18.5055,18.4364,18.4858,24541.7461
2019-10-15 10:30:00,18.75,18.79,18.74,18.78,37181.81584628696,18.4956,18.5351,18.4858,18.5252,37181.8158
2019-10-15 10:35:00,18.79,18.86,18.79,18.85,59716.64689170796,18.5351,18.6041,18.5351,18.5943,59716.6469
2019-10-15 10:40:00,18.85,18.94,18.85,18.89,255087.93754317125,18.5943,18.683,18.5943,18.6337,255087.9375
2019-10-15 10:45:00,18.89,18.91,18.86,18.87,40413.56082720787,18.6337,18.6535,18.6041,18.614,40413.5608
2019-10-15 10:50:00,18.86,18.91,18.85,18.91,31481.47792139988,18.6041,18.6535,18.5943,18.6535,31481.4779
2019-10-15 10:55:00,18.91,18.91,18.85,18.88,25354.415670505667,18.6535,18.6535,18.5943,18.6239,25354.4157
2019-10-15 11:00:00,18.88,18.88,18.84,18.85,27742.90677853193,18.6239,18.6239,18.5844,18.5943,27742.9068
2019-10-15 11:05:00,18.85,18.92,18.84,18.9,60648.740982645046,18.5943,18.6633,18.5844,18.6436,60648.741
2019-10-15 11:10:00,18.89,18.92,18.88,18.89,30623.66007833435,18.6337,18.6633,18.6239,18.6337,30623.6601
2019-10-15 11:15:00,18.9,18.94,18.89,18.94,34218.04791651046,18.6436,18.683,18.6337,18.683,34218.0479
2019-10-15 11:20:00,18.94,18.97,18.93,18.94,74912.69336801655,18.683,18.7126,18.6732,18.683,74912.6934
2019-10-15 11:25:00,18.94,18.99,18.93,18.98,55941.66582341279,18.683,18.7324,18.6732,18.7225,55941.6658
2019-10-15 11:30:00,18.98,18.98,18.95,18.95,19023.457837218968,18.7225,18.7225,18.6929,18.6929,19023.4578
2019-10-15 11:35:00,18.95,18.99,18.94,18.98,58485.9914122676,18.6929,18.7324,18.683,18.7225,58485.9914
2019-10-15 11:40:00,18.98,19.04,18.98,19.03,66529.67213765119,18.7225,18.7817,18.7225,18.7718,66529.6721
2019-10-15 11:45:00,19.03,19.05,19.01,19.03,58353.45928371248,18.7718,18.7916,18.7521,18.7718,58353.4593
2019-10-15 11:50:00,19.04,19.07,19.03,19.05,33858.31785328944,18.7817,18.8113,18.7718,18.7916,33858.3179
2019-10-15 11:55:00,19.05,19.09,19.03,19.09,39628.5628349968,18.7916,18.831,18.7718,18.831,39628.5628
2019-10-15 12:00:00,19.09,19.11,19.08,19.11,34914.2056906791,18.831,18.8507,18.8211,18.8507,34914.2057
2019-10-15 12:05:00,19.11,19.11,19.08,19.1,44455.06254963036,18.8507,18.8507,18.8211,18.8409,44455.0625
2019-10-15 12:10:00,19.1,19.12,19.07,19.09,44966.25790262867,18.8409,18.8606,18.8113,18.831,44966.2579
2019-10-15 12:15:00,19.1,19.1,19.01,19.02,44273.01292249421,18.8409,18.8409,18.7521,18.762,44273.0129
2019-10-15 12:20:00,19.03,19.06,19.02,19.06,19355.516357115303,18.7718,18.8014,18.762,18.8014,19355.5164
2019-10-15 12:25:00,19.07,19.07,19.02,19.03,23865.97791904052,18.8113,18.8113,18.762,18.7718,23865.9779
2019-10-15 12:30:00,19.03,19.05,19.02,19.03,17897.66294300903,18.7718,18.7916,18.762,18.7718,17897.6629
2019-10-15 12:35:00,19.02,19.05,19.02,19.05,21012.8961625628,18.762,18.7916,18.762,18.7916,21012.8962
2019-10-15 12:40:00,19.05,19.07,19.03,19.05,26178.736382178147,18.7916,18.8113,18.7718,18.7916,26178.7364
2019-10-15 12:45:00,19.05,19.05,19.04,19.05,8942.277684927612,18.7916,18.7916,18.7817,18.7916,8942.2777
2019-10-15 12:50:00,19.05,19.1,19.05,19.08,35407.92427947233,18.7916,18.8409,18.7916,18.8211,35407.9243
2019-10-15 12:55:00,19.08,19.1,19.07,19.1,12855.61646984626,18.8211,18.8409,18.8113,18.8409,12855.6165
2019-10-15 13:00:00,19.1,19.11,19.09,19.09,22735.81383377931,18.8409,18.8507,18.831,18.831,22735.8138
2019-10-15 13:05:00,19.09,19.12,19.08,19.11,19678.836494909105,18.831,18.8606,18.8211,18.8507,19678.8365
2019-10-15 13:10:00,19.12,19.12,19.09,19.1,33031.08434758278,18.8606,18.8606,18.831,18.8409,33031.0843
2019-10-15 13:15:00,19.1,19.1,19.08,19.09,19582.714291781216,18.8409,18.8409,18.8211,18.831,19582.7143
2019-10-15 13:20:00,19.1,19.1,19.07,19.08,20453.63970800055,18.8409,18.8409,18.8113,18.8211,20453.6397
2019-10-15 13:25:00,19.08,19.12,19.08,19.09,27871.069716035785,18.8211,18.8606,18.8211,18.831,27871.0697
2019-10-15 13:30:00,19.1,19.1,19.1,19.1,10698.692487537171,18.8409,18.8409,18.8409,18.8409,10698.6925
2019-10-15 13:35:00,19.1,19.12,19.09,19.09,41038.35514753913,18.8409,18.8606,18.831,18.831,41038.3551
2019-10-15 13:40:00,19.09,19.11,19.09,19.1,9887.479349018497,18.831,18.8507,18.831,18.8409,9887.4793
2019-10-15 13:45:00,19.1,19.13,19.1,19.13,29883.81039365304,18.8409,18.8705,18.8409,18.8705,29883.8104
2019-10-15 13:50:00,19.12,19.13,19.11,19.13,40543.18016172881,18.8606,18.8705,18.8507,18.8705,40543.1802
2019-10-15 13:55:00,19.12,19.13,19.12,19.12,8921.888126688364,18.8606,18.8705,18.8606,18.8606,8921.8881
2019-10-15 14:00:00,19.12,19.14,19.12,19.14,15542.668966375812,18.8606,18.8803,18.8606,18.8803,15542.669
2019-10-15 14:05:00,19.14,19.15,19.12,19.14,41478.18704670006,18.8803,18.8902,18.8606,18.8803,41478.187
2019-10-15 14:10:00,19.14,19.15,19.13,19.14,23327.11102271752,18.8803,18.8902,18.8705,18.8803,23327.111
2019-10-15 14:15:00,19.13,19.15,19.13,19.14,19271.04533012413,18.8705,18.8902,18.8705,18.8803,19271.0453
2019-10-15 14:20:00,19.14,19.17,19.14,19.17,26973.929153508845,18.8803,18.9099,18.8803,18.9099,26973.9292
2019-10-15 14:25:00,19.17,19.17,19.16,19.16,24889.825022054218,18.9099,18.9099,18.9001,18.9001,24889.825
2019-10-15 14:30:00,19.16,19.16,19.12,19.12,29092.986813373613,18.9001,18.9001,18.8606,18.8606,29092.9868
2019-10-15 14:35:00,19.12,19.13,19.11,19.12,25989.40476995656,18.8606,18.8705,18.8507,18.8606,25989.4048
2019-10-15 14:40:00,19.12,19.13,19.12,19.13,19275.4145211754,18.8606,18.8705,18.8606,18.8705,19275.4145
2019-10-15 14:45:00,19.13,19.13,19.1,19.1,25283.052216668297,18.8705,18.8705,18.8409,18.8409,25283.0522
2019-10-15 14:50:00,19.1,19.11,19.09,19.1,38467.81441237671,18.8409,18.8507,18.831,18.8409,38467.8144
2019-10-15 14:55:00,19.1,19.1,19.05,19.07,83490.87179867187,18.8409,18.8409,18.7916,18.8113,83490.8718
2019-10-15 15:00:00,19.07,19.07,19.01,19.03,133939.00807362422,18.8113,18.8113,18.7521,18.7718,133939.0081
2019-10-15 15:05:00,19.03,19.05,19.01,19.04,42301.05136135546,18.7718,18.7916,18.7521,18.7817,42301.0514
2019-10-15 15:10:00,19.05,19.05,19.03,19.03,23312.547052546623,18.7916,18.7916,18.7718,18.7718,23312.5471
2019-10-15 15:15:00,19.03,19.03,19.01,19.02,64289.733525368014,18.7718,18.7718,18.7521,18.762,64289.7335
2019-10-15 15:20:00,19.02,19.03,19.01,19.03,47149.39703124536,18.762,18.7718,18.7521,18.7718,47149.397
2019-10-15 15:25:00,19.02,19.07,19.01,19.07,25358.78486155693,18.762,18.8113,18.7521,18.8113,25358.7849
2019-10-15 15:30:00,19.08,19.08,19.05,19.07,49692.26622308308,18.8211,18.8211,18.7916,18.8113,49692.2662
2019-10-15 15:35:00,19.07,19.09,19.06,19.09,50557.36605123407,18.8113,18.831,18.8014,18.831,50557.3661
2019-10-15 15:40:00,19.09,19.12,19.08,19.12,46568.29462142678,18.831,18.8606,18.8211,18.8606,46568.2946
2019-10-15 15:45:00,19.11,19.13,19.08,19.11,85940.53158141588,18.8507,18.8705,18.8211,18.8507,85940.5316
2019-10-15 15:50:00,19.11,19.14,19.1,19.14,166821.5399254639,18.8507,18.8803,18.8409,18.8803,166821.5399
2019-10-15 15:55:00,19.14,19.15,19.11,19.13,381638.643549102,18.8803,18.8902,18.8507,18.8705,381638.6435
2019-10-16 09:30:00,19.12,19.15,19.05,19.12,105376.14977447108,18.8606,18.8902,18.7916,18.8606,105376.1498
2019-10-16 09:35:00,19.12,19.17,19.01,19.03,65336.88298065514,18.8606,18.9099,18.7521,18.7718,65336.883
2019-10-16 09:40:00,19.03,19.09,19.01,19.04,52386.60070469808,18.7718,18.831,18.7521,18.7817,52386.6007
2019-10-16 09:45:00,19.03,19.05,19.01,19.03,35365.688765976745,18.7718,18.7916,18.7521,18.7718,35365.6888
2019-10-16 09:50:00,19.03,19.03,18.97,19.01,33095.1658163347,18.7718,18.7718,18.7126,18.7521,33095.1658
2019-10-16 09:55:00,19.01,19.02,18.96,19.01,40279.572301635664,18.7521,18.762,18.7028,18.7521,40279.5723
2019-10-16 10:00:00,19.01,19.01,18.96,18.96,27308.90046743936,18.7521,18.7521,18.7028,18.7028,27308.9005
2019-10-16 10:05:00,18.96,19.0,18.94,19.0,57942.75532489333,18.7028,18.7422,18.683,18.7422,57942.7553
2019-10-16 10:10:00,18.99,19.06,18.97,19.05,39188.73093583586,18.7324,18.8014,18.7126,18.7916,39188.7309
2019-10-16 10:15:00,19.05,19.05,18.99,19.01,30644.0496365736,18.7916,18.7916,18.7324,18.7521,30644.0496
2019-10-16 10:20:00,19.0,19.01,18.98,19.0,27914.76162654846,18.7422,18.7521,18.7225,18.7422,27914.7616
2019-10-16 10:25:00,19.0,19.06,18.99,19.03,46396.43977341025,18.7422,18.8014,18.7324,18.7718,46396.4398
2019-10-16 10:30:00,19.03,19.04,19.02,19.03,27131.22003135448,18.7718,18.7817,18.762,18.7718,27131.22
2019-10-16 10:35:00,19.03,19.05,19.01,19.01,22371.714579507014,18.7718,18.7916,18.7521,18.7521,22371.7146
2019-10-16 10:40:00,19.01,19.03,19.01,19.03,28568.683887221505,18.7521,18.7718,18.7521,18.7718,28568.6839
2019-10-16 10:45:00,19.03,19.05,18.97,18.99,38030.89530724996,18.7718,18.7916,18.7126,18.7324,38030.8953
2019-10-16 10:50:00,18.98,19.01,18.98,19.01,13529.928288758554,18.7225,18.7521,18.7225,18.7521,13529.9283
2019-10-16 10:55:00,19.01,19.05,19.0,19.03,37476.00804373898,18.7521,18.7916,18.7422,18.7718,37476.008
2019-10-16 11:00:00,19.03,19.05,19.02,19.05,20328.38956453088,18.7718,18.7916,18.762,18.7916,20328.3896
2019-10-16 11:05:00,19.05,19.05,19.01,19.01,13435.262482647757,18.7916,18.7916,18.7521,18.7521,13435.2625
2019-10-16 11:10:00,19.01,19.05,19.01,19.05,30549.3838304628,18.7521,18.7916,18.7521,18.7916,30549.3838
2019-10-16 11:15:00,19.05,19.05,19.01,19.02,26745.27482182584,18.7916,18.7916,18.7521,18.762,26745.2748
2019-10-16 11:20:00,19.03,19.04,19.02,19.03,23443.62278408465,18.7718,18.7817,18.762,18.7718,23443.6228
2019-10-16 11:25:00,19.03,19.03,19.01,19.02,20178.38067177069,18.7718,18.7718,18.7521,18.762,20178.3807
2019-10-16 11:30:00,19.03,19.03,18.99,19.01,21764.39702338082,18.7718,18.7718,18.7324,18.7521,21764.397
2019-10-16 11:35:00,19.01,19.03,19.01,19.02,23720.3382173316,18.7521,18.7718,18.7521,18.762,23720.3382
2019-10-16 11:40:00,19.01,19.05,19.01,19.05,46186.71860294941,18.7521,18.7916,18.7521,18.7916,46186.7186
2019-10-16 11:45:00,19.05,19.05,19.03,19.03,16273.780268954582,18.7916,18.7916,18.7718,18.7718,16273.7803
2019-10-16 11:50:00,19.03,19.05,19.03,19.03,22614.932881360903,18.7718,18.7916,18.7718,18.7718,22614.9329
2019-10-16 11:55:00,19.04,19.06,19.03,19.03,35268.11016583177,18.7817,18.8014,18.7718,18.7718,35268.1102
2019-10-16 12:00:00,19.03,19.05,19.03,19.05,46939.67586078452,18.7718,18.7916,18.7718,18.7916,46939.6759
2019-10-16 12:05:00,19.05,19.05,19.05,19.05,9593.28715156648,18.7916,18.7916,18.7916,18.7916,9593.2872
2019-10-16 12:10:00,19.05,19.06,19.03,19.05,42707.38612912334,18.7916,18.8014,18.7718,18.7916,42707.3861
2019-10-16 12:15:00,19.05,19.05,19.04,19.05,14981.956114796474,18.7916,18.7916,18.7817,18.7916,14981.9561
2019-10-16 12:20:00,19.05,19.06,19.03,19.03,61072.55251461799,18.7916,18.8014,18.7718,18.7718,61072.5525
2019-10-16 12:25:00,19.03,19.05,19.03,19.05,53104.60443412305,18.7718,18.7916,18.7718,18.7916,53104.6044
2019-10-16 12:30:00,19.05,19.06,19.04,19.05,29497.865184124406,18.7916,18.8014,18.7817,18.7916,29497.8652
2019-10-16 12:35:00,19.05,19.05,19.04,19.05,23095.54389700033,18.7916,18.7916,18.7817,18.7916,23095.5439
2019-10-16 12:40:00,19.05,19.05,19.05,19.05,10704.518075605529,18.7916,18.7916,18.7916,18.7916,10704.5181
2019-10-16 12:45:00,19.05,19.05,19.04,19.05,30428.5028780444,18.7916,18.7916,18.7817,18.7916,30428.5029
2019-10-16 12:50:00,19.05,19.05,19.03,19.03,14148.897021021456,18.7916,18.7916,18.7718,18.7718,14148.897
2019-10-16 12:55:00,19.03,19.03,19.02,19.03,14256.67040028606,18.7718,18.7718,18.762,18.7718,14256.6704
2019-10-16 13:00:00,19.03,19.03,18.99,19.01,49205.8296193753,18.7718,18.7718,18.7324,18.7521,49205.8296
2019-10-16 13:05:00,19.01,19.02,19.0,19.01,23768.399318895543,18.7521,18.762,18.7422,18.7521,23768.3993
2019-10-16 13:10:00,19.01,19.01,18.99,18.99,13005.625362606446,18.7521,18.7521,18.7324,18.7324,13005.6254
2019-10-16 13:15:00,18.99,18.99,18.96,18.96,19668.64171578948,18.7324,18.7324,18.7028,18.7028,19668.6417
2019-10-16 13:20:00,18.96,18.96,18.95,18.96,25035.464723763136,18.7028,18.7028,18.6929,18.7028,25035.4647
2019-10-16 13:25:00,18.95,18.96,18.94,18.94,15309.64544364154,18.6929,18.7028,18.683,18.683,15309.6454
2019-10-16 13:30:00,18.95,18.98,18.94,18.97,39860.12996071398,18.6929,18.7225,18.683,18.7126,39860.13
2019-10-16 13:35:00,18.97,18.98,18.96,18.97,11402.13224679125,18.7126,18.7225,18.7028,18.7126,11402.1322
2019-10-16 13:40:00,18.97,18.98,18.95,18.96,26169.99800007561,18.7126,18.7225,18.6929,18.7028,26169.998
2019-10-16 13:45:00,18.96,18.98,18.96,18.96,19138.51320156901,18.7028,18.7225,18.7028,18.7028,19138.5132
2019-10-16 13:50:00,18.96,18.96,18.95,18.95,6186.7745285948695,18.7028,18.7028,18.6929,18.6929,6186.7745
2019-10-16 13:55:00,18.96,18.96,18.92,18.94,28174.000295590336,18.7028,18.7028,18.6633,18.683,28174.0003
2019-10-16 14:00:00,18.94,18.96,18.92,18.96,30105.1827402506,18.683,18.7028,18.6633,18.7028,30105.1827
2019-10-16 14:05:00,18.96,18.96,18.95,18.95,15060.60155371929,18.7028,18.7028,18.6929,18.6929,15060.6016
2019-10-16 14:10:00,18.96,18.98,18.96,18.98,19377.36231237164,18.7028,18.7225,18.7028,18.7225,19377.3623
2019-10-16 14:15:00,18.97,18.98,18.96,18.96,13381.375793015455,18.7126,18.7225,18.7028,18.7028,13381.3758
2019-10-16 14:20:00,18.96,18.97,18.95,18.95,14603.292890353285,18.7028,18.7126,18.6929,18.6929,14603.2929
2019-10-16 14:25:00,18.95,18.96,18.93,18.94,27195.3015001064,18.6929,18.7028,18.6732,18.683,27195.3015
2019-10-16 14:30:00,18.95,18.98,18.94,18.97,35241.89501952416,18.6929,18.7225,18.683,18.7126,35241.895
2019-10-16 14:35:00,18.97,18.99,18.97,18.98,24677.1910575592,18.7126,18.7324,18.7126,18.7225,24677.1911
2019-10-16 14:40:00,18.98,18.99,18.97,18.97,15972.306086417122,18.7225,18.7324,18.7126,18.7126,15972.3061
2019-10-16 14:45:00,18.97,18.99,18.96,18.97,20535.197940957547,18.7126,18.7324,18.7028,18.7126,20535.1979
2019-10-16 14:50:00,18.97,19.0,18.97,18.98,38201.29375824939,18.7126,18.7422,18.7126,18.7225,38201.2938
2019-10-16 14:55:00,18.98,18.99,18.97,18.97,10225.363456983188,18.7225,18.7324,18.7126,18.7126,10225.3635
2019-10-16 15:00:00,18.98,18.98,18.96,18.96,14450.37120355892,18.7225,18.7225,18.7028,18.7028,14450.3712
2019-10-16 15:05:00,18.96,18.96,18.96,18.96,17513.174130497482,18.7028,18.7028,18.7028,18.7028,17513.1741
2019-10-16 15:10:00,18.96,18.96,18.93,18.94,35295.781709156465,18.7028,18.7028,18.6732,18.683,35295.7817
2019-10-16 15:15:00,18.94,18.94,18.91,18.92,36268.65491657204,18.683,18.683,18.6535,18.6633,36268.6549
2019-10-16 15:20:00,18.92,18.92,18.9,18.9,18183.11675835851,18.6633,18.6633,18.6436,18.6436,18183.1168
2019-10-16 15:25:00,18.91,18.92,18.9,18.9,30386.26736454881,18.6535,18.6633,18.6436,18.6436,30386.2674
2019-10-16 15:30:00,18.9,18.92,18.88,18.89,50225.30753133773,18.6436,18.6633,18.6239,18.6337,50225.3075
2019-10-16 15:35:00,18.9,18.91,18.89,18.9,44855.571729329895,18.6436,18.6535,18.6337,18.6436,44855.5717
2019-10-16 15:40:00,18.9,18.9,18.89,18.9,53403.16582262633,18.6436,18.6436,18.6337,18.6436,53403.1658
2019-10-16 15:45:00,18.89,18.92,18.88,18.88,62156.11189533235,18.6337,18.6633,18.6239,18.6239,62156.1119
2019-10-16 15:50:00,18.88,18.89,18.87,18.88,103364.86549387092,18.6239,18.6337,18.614,18.6239,103364.8655
2019-10-16 15:55:00,18.87,18.9,18.86,18.89,192655.110214592,18.614,18.6436,18.6041,18.6337,192655.1102
2019-10-17 09:30:00,18.97,19.02,18.96,19.01,36790.04504868997,18.7126,18.762,18.7028,18.7521,36790.045
2019-10-17 09:35:00,19.01,19.01,18.96,18.99,30243.54045687407,18.7521,18.7521,18.7028,18.7324,30243.5405
2019-10-17 09:40:00,18.99,19.02,18.97,19.02,10423.433451307315,18.7324,18.762,18.7126,18.762,10423.4335
2019-10-17 09:45:00,19.01,19.02,18.98,18.98,14492.606717054508,18.7521,18.762,18.7225,18.7225,14492.6067
2019-10-17 09:50:00,18.98,19.01,18.96,18.96,60674.95612895265,18.7225,18.7521,18.7028,18.7028,60674.9561
2019-10-17 09:55:00,18.96,18.99,18.94,18.99,22524.63626630137,18.7028,18.7324,18.683,18.7324,22524.6363
2019-10-17 10:00:00,18.99,19.01,18.98,19.0,33068.950670027094,18.7324,18.7521,18.7225,18.7422,33068.9507
2019-10-17 10:05:00,18.99,19.0,18.9,18.91,66398.59640611315,18.7324,18.7422,18.6436,18.6535,66398.5964
2019-10-17 10:10:00,18.92,18.93,18.91,18.93,90117.47822642767,18.6633,18.6732,18.6535,18.6732,90117.4782
2019-10-17 10:15:00,18.93,18.96,18.93,18.94,43709.3872768807,18.6732,18.7028,18.6732,18.683,43709.3873
2019-10-17 10:20:00,18.94,18.96,18.94,18.96,32090.251874543163,18.683,18.7028,18.683,18.7028,32090.2519
2019-10-17 10:25:00,18.96,18.96,18.92,18.95,24553.39731110661,18.7028,18.7028,18.6633,18.6929,24553.3973
2019-10-17 10:30:00,18.95,18.95,18.92,18.92,40751.44493517256,18.6929,18.6929,18.6633,18.6633,40751.4449
2019-10-17 10:35:00,18.92,18.92,18.9,18.92,27639.502590318603,18.6633,18.6633,18.6436,18.6633,27639.5026
2019-10-17 10:40:00,18.92,18.92,18.9,18.9,31678.09151870692,18.6633,18.6633,18.6436,18.6436,31678.0915
2019-10-17 10:45:00,18.9,18.9,18.85,18.86,35697.74728587308,18.6436,18.6436,18.5943,18.6041,35697.7473
2019-10-17 10:50:00,18.86,18.88,18.85,18.86,25146.150897061914,18.6041,18.6239,18.5943,18.6041,25146.1509
2019-10-17 10:55:00,18.85,18.9,18.85,18.88,21752.745847244107,18.5943,18.6436,18.5943,18.6239,21752.7458
2019-10-17 11:00:00,18.88,18.89,18.84,18.88,19320.56282870516,18.6239,18.6337,18.5844,18.6239,19320.5628
2019-10-17 11:05:00,18.88,18.9,18.88,18.88,17670.465008343115,18.6239,18.6436,18.6239,18.6239,17670.465
2019-10-17 11:10:00,18.88,18.89,18.88,18.88,22459.098400532363,18.6239,18.6337,18.6239,18.6239,22459.0984
2019-10-17 11:15:00,18.88,18.88,18.88,18.88,11874.004880328148,18.6239,18.6239,18.6239,18.6239,11874.0049
2019-10-17 11:20:00,18.88,18.9,18.88,18.9,28274.49168976949,18.6239,18.6436,18.6239,18.6436,28274.4917
2019-10-17 11:25:00,18.9,18.93,18.89,18.93,9006.359153679537,18.6436,18.6732,18.6337,18.6732,9006.3592
2019-10-17 11:30:00,18.93,18.93,18.9,18.9,24583.981648465488,18.6732,18.6732,18.6436,18.6436,24583.9816
2019-10-17 11:35:00,18.9,18.93,18.89,18.93,9054.42025524348,18.6436,18.6732,18.6337,18.6732,9054.4203
2019-10-17 11:40:00,18.92,18.94,18.92,18.93,17335.493694412602,18.6633,18.683,18.6633,18.6732,17335.4937
2019-10-17 11:45:00,18.93,18.95,18.92,18.95,17494.24096927532,18.6732,18.6929,18.6633,18.6929,17494.241
2019-10-17 11:50:00,18.94,18.95,18.92,18.94,21439.620488569934,18.683,18.6929,18.6633,18.683,21439.6205
2019-10-17 11:55:00,18.95,18.96,18.92,18.95,103561.47909117796,18.6929,18.7028,18.6633,18.6929,103561.4791
2019-10-17 12:00:00,18.95,18.97,18.94,18.95,97335.38184312168,18.6929,18.7126,18.683,18.6929,97335.3818
2019-10-17 12:05:00,18.95,18.97,18.95,18.97,34306.88813455291,18.6929,18.7126,18.6929,18.7126,34306.8881
2019-10-17 12:10:00,18.97,18.99,18.97,18.99,26733.623645689127,18.7126,18.7324,18.7126,18.7324,26733.6236
2019-10-17 12:15:00,18.99,18.99,18.98,18.99,26812.269084611944,18.7324,18.7324,18.7225,18.7324,26812.2691
2019-10-17 12:20:00,18.99,18.99,18.99,18.99,16808.277974226316,18.7324,18.7324,18.7324,18.7324,16808.278
2019-10-17 12:25:00,19.0,19.01,19.0,19.01,14432.89443935385,18.7422,18.7521,18.7422,18.7521,14432.8944
2019-10-17 12:30:00,19.01,19.03,19.01,19.03,63284.81958357647,18.7521,18.7718,18.7521,18.7718,63284.8196
2019-10-17 12:35:00,19.03,19.03,18.98,18.98,21384.277401920543,18.7718,18.7718,18.7225,18.7225,21384.2774
2019-10-17 12:40:00,18.99,18.99,18.97,18.98,11121.047622493035,18.7324,18.7324,18.7126,18.7225,11121.0476
2019-10-17 12:45:00,18.99,19.02,18.99,19.01,24080.06828055263,18.7324,18.762,18.7324,18.7521,24080.0683
2019-10-17 12:50:00,19.01,19.03,19.01,19.02,13979.954967039112,18.7521,18.7718,18.7521,18.762,13979.955
2019-10-17 12:55:00,19.02,19.04,19.01,19.04,16655.35628743195,18.762,18.7817,18.7521,18.7817,16655.3563
2019-10-17 13:00:00,19.04,19.05,19.03,19.03,94030.81701134631,18.7817,18.7916,18.7718,18.7718,94030.817
2019-10-17 13:05:00,19.02,19.02,19.01,19.01,17846.689047410906,18.762,18.762,18.7521,18.7521,17846.689
2019-10-17 13:10:00,19.01,19.03,19.01,19.02,11766.231501063548,18.7521,18.7718,18.7521,18.762,11766.2315
2019-10-17 13:15:00,19.03,19.05,19.02,19.03,16847.600693687724,18.7718,18.7916,18.762,18.7718,16847.6007
2019-10-17 13:20:00,19.03,19.03,19.02,19.03,7136.34538373702,18.7718,18.7718,18.762,18.7718,7136.3454
2019-10-17 13:25:00,19.03,19.05,19.03,19.03,30906.20109964965,18.7718,18.7916,18.7718,18.7718,30906.2011
2019-10-17 13:30:00,19.03,19.05,19.03,19.04,11610.397020235005,18.7718,18.7916,18.7718,18.7817,11610.397
2019-10-17 13:35:00,19.04,19.05,19.03,19.04,6775.1589234989015,18.7817,18.7916,18.7718,18.7817,6775.1589
2019-10-17 13:40:00,19.05,19.05,19.04,19.05,15477.131100606795,18.7916,18.7916,18.7817,18.7916,15477.1311
2019-10-17 13:45:00,19.05,19.07,19.05,19.07,18521.0008663232,18.7916,18.8113,18.7916,18.8113,18521.0009
2019-10-17 13:50:00,19.07,19.07,19.06,19.07,28249.73294047897,18.8113,18.8113,18.8014,18.8113,28249.7329
2019-10-17 13:55:00,19.07,19.07,19.05,19.05,13614.399315749726,18.8113,18.8113,18.7916,18.7916,13614.3993
2019-10-17 14:00:00,19.05,19.06,19.03,19.03,34034.54189235723,18.7916,18.8014,18.7718,18.7718,34034.5419
2019-10-17 14:05:00,19.03,19.03,19.03,19.03,12146.351122523824,18.7718,18.7718,18.7718,18.7718,12146.3511
2019-10-17 14:10:00,19.03,19.05,19.03,19.05,17814.648313034944,18.7718,18.7916,18.7718,18.7916,17814.6483
2019-10-17 14:15:00,19.05,19.05,19.03,19.04,25843.765068247634,18.7916,18.7916,18.7718,18.7817,25843.7651
2019-10-17 14:20:00,19.04,19.05,19.03,19.04,12360.441484035937,18.7817,18.7916,18.7718,18.7817,12360.4415
2019-10-17 14:25:00,19.04,19.05,19.03,19.05,11686.129665123644,18.7817,18.7916,18.7718,18.7916,11686.1297
2019-10-17 14:30:00,19.05,19.05,19.03,19.05,21915.862313158097,18.7916,18.7916,18.7718,18.7916,21915.8623
2019-10-17 14:35:00,19.05,19.05,19.04,19.05,11627.873784440077,18.7916,18.7916,18.7817,18.7916,11627.8738
2019-10-17 14:40:00,19.05,19.05,19.01,19.01,32365.510910773017,18.7916,18.7916,18.7521,18.7521,32365.5109
2019-10-17 14:45:00,19.01,19.02,19.01,19.02,20766.76506667473,18.7521,18.762,18.7521,18.762,20766.7651
2019-10-17 14:50:00,19.02,19.03,18.99,19.01,44565.74872292914,18.762,18.7718,18.7324,18.7521,44565.7487
2019-10-17 14:55:00,19.01,19.02,19.01,19.02,14212.978489773384,18.7521,18.762,18.7521,18.762,14212.9785
2019-10-17 15:00:00,19.01,19.02,18.99,19.0,21470.20482592881,18.7521,18.762,18.7324,18.7422,21470.2048
2019-10-17 15:05:00,18.99,19.0,18.98,18.98,13420.698512476863,18.7324,18.7422,18.7225,18.7225,13420.6985
2019-10-17 15:10:00,18.98,19.01,18.98,19.01,23708.687041194888,18.7225,18.7521,18.7225,18.7521,23708.687
2019-10-17 15:15:00,19.01,19.01,18.99,19.0,19665.7289217553,18.7521,18.7521,18.7324,18.7422,19665.7289
2019-10-17 15:20:00,19.01,19.01,18.99,19.0,17657.35743518931,18.7521,18.7521,18.7324,18.7422,17657.3574
2019-10-17 15:25:00,19.0,19.0,18.97,18.98,19853.60413695981,18.7422,18.7422,18.7126,18.7225,19853.6041
2019-10-17 15:30:00,18.98,19.01,18.98,18.99,31037.27683118768,18.7225,18.7521,18.7225,18.7324,31037.2768
2019-10-17 15:35:00,19.0,19.0,18.99,18.99,15516.453820068204,18.7422,18.7422,18.7324,18.7324,15516.4538
2019-10-17 15:40:00,18.99,19.0,18.99,19.0,32671.354284361747,18.7324,18.7422,18.7324,18.7422,32671.3543
2019-10-17 15:45:00,19.0,19.01,18.98,18.98,57907.80179648319,18.7422,18.7521,18.7225,18.7225,57907.8018
2019-10-17 15:50:00,18.98,19.01,18.97,19.0,110844.92057364098,18.7225,18.7521,18.7126,18.7422,110844.9206
2019-10-17 15:55:00,18.99,19.02,18.97,19.01,248302.5838405527,18.7324,18.762,18.7126,18.7521,248302.5838
2019-10-18 09:30:00,19.01,19.01,18.9,18.95,249914.8153384704,18.7521,18.7521,18.6436,18.6929,249914.8153
2019-10-18 09:35:00,18.94,19.0,18.94,18.96,11678.847680038196,18.683,18.7422,18.683,18.7028,11678.8477
2019-10-18 09:40:00,18.96,18.96,18.92,18.92,14422.699660234226,18.7028,18.7028,18.6633,18.6633,14422.6997
2019-10-18 09:45:00,18.92,18.96,18.9,18.94,12874.54963106842,18.6633,18.7028,18.6436,18.683,12874.5496
2019-10-18 09:50:00,18.94,18.96,18.94,18.95,12471.127657334717,18.683,18.7028,18.683,18.6929,12471.1277
2019-10-18 09:55:00,18.95,18.97,18.93,18.95,17567.06082012978,18.6929,18.7126,18.6732,18.6929,17567.0608
2019-10-18 10:00:00,18.95,18.95,18.9,18.9,23544.114178263808,18.6929,18.6929,18.6436,18.6436,23544.1142
2019-10-18 10:05:00,18.89,18.9,18.87,18.9,22901.843093727475,18.6337,18.6436,18.614,18.6436,22901.8431
2019-10-18 10:10:00,18.9,18.92,18.9,18.9,11084.637697065808,18.6436,18.6633,18.6436,18.6436,11084.6377
2019-10-18 10:15:00,18.9,18.9,18.83,18.84,103676.534455528,18.6436,18.6436,18.5745,18.5844,103676.5345
2019-10-18 10:20:00,18.83,18.86,18.82,18.85,20290.52324208656,18.5745,18.6041,18.5647,18.5943,20290.5232
2019-10-18 10:25:00,18.85,18.87,18.83,18.85,17106.8393627296,18.5943,18.614,18.5745,18.5943,17106.8394
2019-10-18 10:30:00,18.85,18.86,18.84,18.85,15115.94464036868,18.5943,18.6041,18.5844,18.5943,15115.9446
2019-10-18 10:35:00,18.85,18.88,18.85,18.88,14590.185317199484,18.5943,18.6239,18.5943,18.6239,14590.1853
2019-10-18 10:40:00,18.88,18.88,18.82,18.83,17636.967876950064,18.6239,18.6239,18.5647,18.5745,17636.9679
2019-10-18 10:45:00,18.83,18.84,18.82,18.83,15322.753016795345,18.5745,18.5844,18.5647,18.5745,15322.753
2019-10-18 10:50:00,18.83,18.85,18.83,18.84,26241.361453912985,18.5745,18.5943,18.5745,18.5844,26241.3615
2019-10-18 10:55:00,18.84,18.85,18.78,18.79,29688.65319336309,18.5844,18.5943,18.5252,18.5351,29688.6532
2019-10-18 11:00:00,18.79,18.81,18.76,18.81,38881.431165230046,18.5351,18.5548,18.5055,18.5548,38881.4312
2019-10-18 11:05:00,18.8,18.81,18.75,18.75,27562.31354841288,18.5449,18.5548,18.4956,18.4956,27562.3135
2019-10-18 11:10:00,18.75,18.77,18.73,18.74,47986.82531607165,18.4956,18.5154,18.4759,18.4858,47986.8253
2019-10-18 11:15:00,18.74,18.75,18.72,18.73,33897.640572750846,18.4858,18.4956,18.466,18.4759,33897.6406
2019-10-18 11:20:00,18.74,18.74,18.71,18.73,45439.586933182654,18.4858,18.4858,18.4562,18.4759,45439.5869
2019-10-18 11:25:00,18.74,18.74,18.68,18.68,37101.71401034706,18.4858,18.4858,18.4266,18.4266,37101.714
2019-10-18 11:30:00,18.68,18.72,18.68,18.69,35078.77855361017,18.4266,18.466,18.4266,18.4364,35078.7786
2019-10-18 11:35:00,18.69,18.72,18.69,18.72,23079.52352981236,18.4364,18.466,18.4364,18.466,23079.5235
2019-10-18 11:40:00,18.72,18.74,18.72,18.73,23777.13770099808,18.466,18.4858,18.466,18.4759,23777.1377
2019-10-18 11:45:00,18.74,18.77,18.72,18.77,27680.2817067971,18.4858,18.5154,18.466,18.5154,27680.2817
2019-10-18 11:50:00,18.77,18.77,18.76,18.77,18420.509472144047,18.5154,18.5154,18.5055,18.5154,18420.5095
2019-10-18 11:55:00,18.77,18.79,18.75,18.75,33143.226917898646,18.5154,18.5351,18.4956,18.4956,33143.2269
2019-10-18 12:00:00,18.75,18.77,18.74,18.76,18816.649460792305,18.4956,18.5154,18.4858,18.5055,18816.6495
2019-10-18 12:05:00,18.77,18.77,18.74,18.74,34749.63282774802,18.5154,18.5154,18.4858,18.4858,34749.6328
2019-10-18 12:10:00,18.74,18.76,18.74,18.74,18560.32358578461,18.4858,18.5055,18.4858,18.4858,18560.3236
2019-10-18 12:15:00,18.73,18.74,18.69,18.69,20619.66896794872,18.4759,18.4858,18.4364,18.4364,20619.669
2019-10-18 12:20:00,18.7,18.7,18.66,18.68,45733.77913063467,18.4463,18.4463,18.4068,18.4266,45733.7791
2019-10-18 12:25:00,18.68,18.7,18.67,18.7,14555.231788789342,18.4266,18.4463,18.4167,18.4463,14555.2318
2019-10-18 12:30:00,18.7,18.7,18.66,18.68,17409.76994228415,18.4463,18.4463,18.4068,18.4266,17409.7699
2019-10-18 12:35:00,18.68,18.69,18.67,18.68,18869.07975340752,18.4266,18.4364,18.4167,18.4266,18869.0798
2019-10-18 12:40:00,18.67,18.68,18.66,18.68,21576.52180817632,18.4167,18.4266,18.4068,18.4266,21576.5218
2019-10-18 12:45:00,18.67,18.67,18.65,18.66,29043.46931479258,18.4167,18.4167,18.397,18.4068,29043.4693
2019-10-18 12:50:00,18.66,18.66,18.64,18.64,42564.6592214486,18.4068,18.4068,18.3871,18.3871,42564.6592
2019-10-18 12:55:00,18.64,18.67,18.63,18.66,22409.580901951333,18.3871,18.4167,18.3773,18.4068,22409.5809
2019-10-18 13:00:00,18.67,18.67,18.66,18.66,35841.93059056491,18.4167,18.4167,18.4068,18.4068,35841.9306
2019-10-18 13:05:00,18.66,18.66,18.65,18.65,36488.570866152506,18.4068,18.4068,18.397,18.397,36488.5709
2019-10-18 13:10:00,18.65,18.65,18.61,18.62,33636.94550669188,18.397,18.397,18.3575,18.3674,33636.9455
2019-10-18 13:15:00,18.62,18.64,18.61,18.61,46230.41051346208,18.3674,18.3871,18.3575,18.3575,46230.4105
2019-10-18 13:20:00,18.61,18.62,18.61,18.61,111225.04019510126,18.3575,18.3674,18.3575,18.3575,111225.0402
2019-10-18 13:25:00,18.61,18.61,18.61,18.61,10851.614174331537,18.3575,18.3575,18.3575,18.3575,10851.6142
2019-10-18 13:30:00,18.61,18.61,18.58,18.58,30850.858013000263,18.3575,18.3575,18.3279,18.3279,30850.858
2019-10-18 13:35:00,18.59,18.6,18.58,18.58,41223.317568709455,18.3378,18.3477,18.3279,18.3279,41223.3176
2019-10-18 13:40:00,18.58,18.6,18.58,18.59,40036.35399978177,18.3279,18.3477,18.3279,18.3378,40036.354
2019-10-18 13:45:00,18.59,18.62,18.59,18.62,35802.6078711035,18.3378,18.3674,18.3378,18.3674,35802.6079
2019-10-18 13:50:00,18.63,18.63,18.61,18.62,19594.36546791793,18.3773,18.3773,18.3575,18.3674,19594.3655
2019-10-18 13:55:00,18.62,18.63,18.61,18.63,15873.271089255057,18.3674,18.3773,18.3575,18.3773,15873.2711
2019-10-18 14:00:00,18.63,18.64,18.6,18.6,26341.852848092138,18.3773,18.3871,18.3477,18.3477,26341.8528
2019-10-18 14:05:00,18.6,18.61,18.59,18.61,30630.9420634198,18.3477,18.3575,18.3378,18.3575,30630.9421
2019-10-18 14:10:00,18.61,18.61,18.61,18.61,7222.272807745282,18.3575,18.3575,18.3575,18.3575,7222.2728
2019-10-18 14:15:00,18.61,18.61,18.6,18.61,17769.50000550518,18.3575,18.3575,18.3477,18.3575,17769.5
2019-10-18 14:20:00,18.61,18.62,18.59,18.59,41287.39903746138,18.3575,18.3674,18.3378,18.3378,41287.399
2019-10-18 14:25:00,18.6,18.61,18.59,18.6,19539.022381268544,18.3477,18.3575,18.3378,18.3477,19539.0224
2019-10-18 14:30:00,18.6,18.6,18.59,18.59,24882.54303696877,18.3477,18.3477,18.3378,18.3378,24882.543
2019-10-18 14:35:00,18.59,18.59,18.59,18.59,7766.965292136638,18.3378,18.3378,18.3378,18.3378,7766.9653
2019-10-18 14:40:00,18.59,18.59,18.58,18.58,33317.994559949344,18.3378,18.3378,18.3279,18.3279,33317.9946
2019-10-18 14:45:00,18.58,18.59,18.55,18.55,27648.24097242114,18.3279,18.3378,18.2983,18.2983,27648.241
2019-10-18 14:50:00,18.56,18.58,18.55,18.57,36067.67212821373,18.3082,18.3279,18.2983,18.3181,36067.6721
2019-10-18 14:55:00,18.57,18.58,18.57,18.57,23493.140282665685,18.3181,18.3279,18.3181,18.3181,23493.1403
2019-10-18 15:00:00,18.57,18.57,18.57,18.57,14167.830182243615,18.3181,18.3181,18.3181,18.3181,14167.8302
2019-10-18 15:05:00,18.57,18.57,18.55,18.55,61110.41883706232,18.3181,18.3181,18.2983,18.2983,61110.4188
2019-10-18 15:10:00,18.55,18.58,18.55,18.57,45534.25273929345,18.2983,18.3279,18.2983,18.3181,45534.2527
2019-10-18 15:15:00,18.57,18.59,18.57,18.59,31439.24240790429,18.3181,18.3378,18.3181,18.3378,31439.2424
2019-10-18 15:20:00,18.58,18.6,18.57,18.58,33746.17528297357,18.3279,18.3477,18.3181,18.3279,33746.1753
2019-10-18 15:25:00,18.57,18.58,18.56,18.57,20344.409931718863,18.3181,18.3279,18.3082,18.3181,20344.4099
2019-10-18 15:30:00,18.57,18.59,18.56,18.58,45701.73839625871,18.3181,18.3378,18.3082,18.3279,45701.7384
2019-10-18 15:35:00,18.58,18.59,18.57,18.58,40582.502881190216,18.3279,18.3378,18.3181,18.3279,40582.5029
2019-10-18 15:40:00,18.58,18.59,18.57,18.57,24272.312686808404,18.3279,18.3378,18.3181,18.3181,24272.3127
2019-10-18 15:45:00,18.57,18.58,18.57,18.57,86493.96244790977,18.3181,18.3279,18.3181,18.3181,86493.9624
2019-10-18 15:50:00,18.57,18.59,18.57,18.58,180542.25622346115,18.3181,18.3378,18.3181,18.3279,180542.2562
2019-10-18 15:55:00,18.58,18.59,18.54,18.54,394267.0620842824,18.3279,18.3378,18.2885,18.2885,394267.0621
2019-10-21 09:30:00,18.63,18.72,18.61,18.72,80130.9638802471,18.3773,18.466,18.3575,18.466,80130.9639
2019-10-21 09:35:00,18.73,18.78,18.71,18.77,13486.236378245878,18.4759,18.5252,18.4562,18.5154,13486.2364
2019-10-21 09:40:00,18.77,18.79,18.72,18.72,7279.07229141176,18.5154,18.5351,18.466,18.466,7279.0723
2019-10-21 09:45:00,18.72,18.74,18.68,18.68,26557.399606621337,18.466,18.4858,18.4266,18.4266,26557.3996
2019-10-21 09:50:00,18.68,18.7,18.64,18.65,94176.45671305525,18.4266,18.4463,18.3871,18.397,94176.4567
2019-10-21 09:55:00,18.64,18.66,18.59,18.6,110470.62654024908,18.3871,18.4068,18.3378,18.3477,110470.6265
2019-10-21 10:00:00,18.59,18.65,18.59,18.61,29971.194214678395,18.3378,18.397,18.3378,18.3575,29971.1942
2019-10-21 10:05:00,18.61,18.61,18.59,18.6,19878.36288625032,18.3575,18.3575,18.3378,18.3477,19878.3629
2019-10-21 10:10:00,18.59,18.63,18.53,18.54,36159.425140290354,18.3378,18.3773,18.2786,18.2885,36159.4251
2019-10-21 10:15:00,18.54,18.61,18.53,18.57,25769.48882037609,18.2885,18.3575,18.2786,18.3181,25769.4888
2019-10-21 10:20:00,18.57,18.58,18.51,18.52,46801.31814416104,18.3181,18.3279,18.2589,18.2687,46801.3181
2019-10-21 10:25:00,18.52,18.57,18.52,18.53,10116.133680701498,18.2687,18.3181,18.2687,18.2786,10116.1337
2019-10-21 10:30:00,18.54,18.57,18.5,18.5,39600.8912916721,18.2885,18.3181,18.249,18.249,39600.8913
2019-10-21 10:35:00,18.5,18.57,18.5,18.57,36038.54418787195,18.249,18.3181,18.249,18.3181,36038.5442
2019-10-21 10:40:00,18.57,18.59,18.54,18.57,25734.535291965945,18.3181,18.3378,18.2885,18.3181,25734.5353
2019-10-21 10:45:00,18.57,18.57,18.53,18.54,34034.54189235723,18.3181,18.3181,18.2786,18.2885,34034.5419
2019-10-21 10:50:00,18.54,18.57,18.53,18.55,15500.433452880225,18.2885,18.3181,18.2786,18.2983,15500.4335
2019-10-21 10:55:00,18.56,18.57,18.54,18.57,20354.60471083849,18.3082,18.3181,18.2885,18.3181,20354.6047
2019-10-21 11:00:00,18.57,18.58,18.54,18.55,33178.18044630878,18.3181,18.3279,18.2885,18.2983,33178.1804
2019-10-21 11:05:00,18.55,18.57,18.55,18.56,13082.814404512172,18.2983,18.3181,18.2983,18.3082,13082.8144
2019-10-21 11:10:00,18.56,18.58,18.55,18.55,27718.14802924142,18.3082,18.3279,18.2983,18.2983,27718.148
2019-10-21 11:15:00,18.55,18.57,18.53,18.53,41973.36203251039,18.2983,18.3181,18.2786,18.2786,41973.362
2019-10-21 11:20:00,18.53,18.55,18.5,18.55,35734.157211300306,18.2786,18.2983,18.249,18.2983,35734.1572
2019-10-21 11:25:00,18.56,18.57,18.54,18.57,25003.42398938717,18.3082,18.3181,18.2885,18.3181,25003.424
2019-10-21 11:30:00,18.57,18.61,18.57,18.6,21021.634544665336,18.3181,18.3575,18.3181,18.3477,21021.6345
2019-10-21 11:35:00,18.6,18.64,18.59,18.62,23583.436897725216,18.3477,18.3871,18.3378,18.3674,23583.4369
2019-10-21 11:40:00,18.62,18.64,18.61,18.64,11135.611592663929,18.3674,18.3871,18.3575,18.3871,11135.6116
2019-10-21 11:45:00,18.64,18.65,18.61,18.62,24961.188475891588,18.3871,18.397,18.3575,18.3674,24961.1885
2019-10-21 11:50:00,18.63,18.65,18.62,18.64,21854.69363844035,18.3773,18.397,18.3674,18.3871,21854.6936
2019-10-21 11:55:00,18.63,18.64,18.62,18.64,11850.70252805472,18.3773,18.3871,18.3674,18.3871,11850.7025
2019-10-21 12:00:00,18.64,18.64,18.58,18.59,41702.4721873318,18.3871,18.3871,18.3279,18.3378,41702.4722
2019-10-21 12:05:00,18.59,18.6,18.59,18.59,22917.86346091545,18.3378,18.3477,18.3378,18.3378,22917.8635
2019-10-21 12:10:00,18.59,18.6,18.59,18.59,19406.490252713425,18.3378,18.3477,18.3378,18.3378,19406.4903
2019-10-21 12:15:00,18.59,18.59,18.57,18.57,23350.413374990945,18.3378,18.3378,18.3181,18.3181,23350.4134
2019-10-21 12:20:00,18.57,18.58,18.55,18.55,69235.65779540289,18.3181,18.3279,18.2983,18.2983,69235.6578
2019-10-21 12:25:00,18.55,18.57,18.55,18.57,38383.34338538554,18.2983,18.3181,18.2983,18.3181,38383.3434
2019-10-21 12:30:00,18.57,18.61,18.57,18.61,55520.76708547401,18.3181,18.3575,18.3181,18.3575,55520.7671
2019-10-21 12:35:00,18.6,18.61,18.59,18.61,112193.54421146556,18.3477,18.3575,18.3378,18.3575,112193.5442
2019-10-21 12:40:00,18.6,18.6,18.59,18.6,19319.10643168808,18.3477,18.3477,18.3378,18.3477,19319.1064
2019-10-21 12:45:00,18.6,18.6,18.59,18.6,16742.740108457303,18.3477,18.3477,18.3378,18.3477,16742.7401
2019-10-21 12:50:00,18.6,18.64,18.59,18.64,40703.38383360862,18.3477,18.3871,18.3378,18.3871,40703.3838
2019-10-21 12:55:00,18.64,18.65,18.62,18.65,32656.790314190854,18.3871,18.397,18.3674,18.397,32656.7903
2019-10-21 13:00:00,18.65,18.66,18.65,18.66,4222.094952541555,18.397,18.4068,18.397,18.4068,4222.095
2019-10-21 13:05:00,18.66,18.66,18.63,18.64,9577.266784378498,18.4068,18.4068,18.3773,18.3871,9577.2668
2019-10-21 13:10:00,18.64,18.64,18.62,18.63,10242.840221188257,18.3871,18.3871,18.3674,18.3773,10242.8402
2019-10-21 13:15:00,18.62,18.63,18.61,18.62,9079.179004533997,18.3674,18.3773,18.3575,18.3674,9079.179
2019-10-21 13:20:00,18.62,18.63,18.61,18.63,16668.463860585754,18.3674,18.3773,18.3575,18.3773,16668.4639
2019-10-21 13:25:00,18.64,18.64,18.63,18.64,9754.947220463378,18.3871,18.3871,18.3773,18.3871,9754.9472
2019-10-21 13:30:00,18.63,18.64,18.63,18.64,8865.088643021885,18.3773,18.3871,18.3773,18.3871,8865.0886
2019-10-21 13:35:00,18.64,18.66,18.63,18.64,16559.234084304066,18.3871,18.4068,18.3773,18.3871,16559.2341
2019-10-21 13:40:00,18.64,18.64,18.63,18.63,3887.1236386110418,18.3871,18.3871,18.3773,18.3773,3887.1236
2019-10-21 13:45:00,18.63,18.64,18.62,18.62,15514.997423051116,18.3773,18.3871,18.3674,18.3674,15514.9974
2019-10-21 13:50:00,18.62,18.63,18.61,18.61,13422.154909493953,18.3674,18.3773,18.3575,18.3575,13422.1549
2019-10-21 13:55:00,18.62,18.65,18.61,18.65,26701.58291131317,18.3674,18.397,18.3575,18.397,26701.5829
2019-10-21 14:00:00,18.65,18.65,18.64,18.64,5633.343662100978,18.397,18.397,18.3871,18.3871,5633.3437
2019-10-21 14:05:00,18.64,18.64,18.62,18.64,11534.664375346369,18.3871,18.3871,18.3674,18.3871,11534.6644
2019-10-21 14:10:00,18.64,18.64,18.59,18.59,20060.41251338648,18.3871,18.3871,18.3378,18.3378,20060.4125
2019-10-21 14:15:00,18.59,18.59,18.58,18.58,13056.599258204567,18.3378,18.3378,18.3279,18.3279,13056.5993
2019-10-21 14:20:00,18.59,18.59,18.58,18.58,8441.277111048932,18.3378,18.3378,18.3279,18.3279,8441.2771
2019-10-21 14:25:00,18.58,18.59,18.57,18.57,19871.08090116488,18.3279,18.3378,18.3181,18.3181,19871.0809
2019-10-21 14:30:00,18.57,18.58,18.57,18.57,15350.424560120038,18.3181,18.3279,18.3181,18.3181,15350.4246
2019-10-21 14:35:00,18.57,18.59,18.55,18.55,40419.38641527623,18.3181,18.3378,18.2983,18.2983,40419.3864
2019-10-21 14:40:00,18.56,18.56,18.53,18.54,24460.187902012905,18.3082,18.3082,18.2786,18.2885,24460.1879
2019-10-21 14:45:00,18.53,18.56,18.53,18.55,12517.732361881568,18.2786,18.3082,18.2786,18.2983,12517.7324
2019-10-21 14:50:00,18.55,18.55,18.53,18.54,19908.9472236092,18.2983,18.2983,18.2786,18.2885,19908.9472
2019-10-21 14:55:00,18.54,18.54,18.53,18.53,20316.73838839417,18.2885,18.2885,18.2786,18.2786,20316.7384
2019-10-21 15:00:00,18.53,18.55,18.51,18.55,37141.03672980847,18.2786,18.2983,18.2589,18.2983,37141.0367
2019-10-21 15:05:00,18.55,18.55,18.52,18.53,39446.51320786065,18.2983,18.2983,18.2687,18.2786,39446.5132
2019-10-21 15:10:00,18.53,18.54,18.51,18.53,32857.77310254917,18.2786,18.2885,18.2589,18.2786,32857.7731
2019-10-21 15:15:00,18.53,18.55,18.53,18.55,26226.79748374209,18.2786,18.2983,18.2786,18.2983,26226.7975
2019-10-21 15:20:00,18.54,18.55,18.53,18.54,23145.06139558137,18.2885,18.2983,18.2786,18.2885,23145.0614
2019-10-21 15:25:00,18.54,18.55,18.53,18.54,24055.30953126211,18.2885,18.2983,18.2786,18.2885,24055.3095
2019-10-21 15:30:00,18.54,18.55,18.53,18.53,42066.571441604094,18.2885,18.2983,18.2786,18.2786,42066.5714
2019-10-21 15:35:00,18.53,18.54,18.53,18.54,27077.333341722177,18.2786,18.2885,18.2786,18.2885,27077.3333
2019-10-21 15:40:00,18.54,18.56,18.53,18.55,57776.72606494517,18.2885,18.3082,18.2786,18.2983,57776.7261
2019-10-21 15:45:00,18.55,18.55,18.54,18.55,42015.59754600598,18.2983,18.2983,18.2885,18.2983,42015.5975
2019-10-21 15:50:00,18.55,18.57,18.55,18.57,89402.38729103688,18.2983,18.3181,18.2983,18.3181,89402.3873
2019-10-21 15:55:00,18.57,18.57,18.55,18.57,205481.5987440964,18.3181,18.3181,18.2983,18.3181,205481.5987
2019-10-22 09:30:00,18.59,18.7,18.59,18.68,39490.20511837333,18.3378,18.4463,18.3378,18.4266,39490.2051
2019-10-22 09:35:00,18.67,18.7,18.64,18.64,7092.653473224344,18.4167,18.4463,18.3871,18.3871,7092.6535
2019-10-22 09:40:00,18.64,18.68,18.63,18.65,10882.19851169041,18.3871,18.4266,18.3773,18.397,10882.1985
2019-10-22 09:45:00,18.64,18.64,18.59,18.59,7748.032130914478,18.3871,18.3871,18.3378,18.3378,7748.0321
2019-10-22 09:50:00,18.59,18.59,18.57,18.59,9486.970169318967,18.3378,18.3378,18.3181,18.3378,9486.9702
2019-10-22 09:55:00,18.59,18.63,18.58,18.59,5474.596387238256,18.3378,18.3773,18.3279,18.3378,5474.5964
2019-10-22 10:00:00,18.59,18.61,18.57,18.59,10215.168677863565,18.3378,18.3575,18.3181,18.3378,10215.1687
2019-10-22 10:05:00,18.59,18.63,18.59,18.61,10973.95152376703,18.3378,18.3773,18.3378,18.3575,10973.9515
2019-10-22 10:10:00,18.61,18.61,18.58,18.6,9468.03700809681,18.3575,18.3575,18.3279,18.3477,9468.037
2019-10-22 10:15:00,18.6,18.61,18.59,18.6,5535.765061956003,18.3477,18.3575,18.3378,18.3477,5535.7651
2019-10-22 10:20:00,18.6,18.61,18.59,18.6,6933.906198361623,18.3477,18.3575,18.3378,18.3477,6933.9062
2019-10-22 10:25:00,18.6,18.62,18.6,18.61,6830.5020101482905,18.3477,18.3674,18.3477,18.3575,6830.502
2019-10-22 10:30:00,18.61,18.63,18.59,18.59,14078.989964201175,18.3575,18.3773,18.3378,18.3378,14078.99
2019-10-22 10:35:00,18.59,18.62,18.59,18.62,13388.657778100902,18.3378,18.3674,18.3378,18.3674,13388.6578
2019-10-22 10:40:00,18.63,18.63,18.58,18.59,5685.773954716189,18.3773,18.3773,18.3279,18.3378,5685.774
2019-10-22 10:45:00,18.59,18.59,18.57,18.57,11885.65605646486,18.3378,18.3378,18.3181,18.3181,11885.6561
2019-10-22 10:50:00,18.58,18.59,18.55,18.55,55836.805238182365,18.3279,18.3378,18.2983,18.2983,55836.8052
2019-10-22 10:55:00,18.55,18.55,18.52,18.53,13101.747565734331,18.2983,18.2983,18.2687,18.2786,13101.7476
2019-10-22 11:00:00,18.53,18.55,18.52,18.53,16212.611594236838,18.2786,18.2983,18.2687,18.2786,16212.6116
2019-10-22 11:05:00,18.53,18.53,18.5,18.51,14955.740968488868,18.2786,18.2786,18.249,18.2589,14955.741
2019-10-22 11:10:00,18.51,18.51,18.49,18.5,7775.703674239173,18.2589,18.2589,18.2392,18.249,7775.7037
2019-10-22 11:15:00,18.5,18.51,18.48,18.49,16292.713430176742,18.249,18.2589,18.2293,18.2392,16292.7134
2019-10-22 11:20:00,18.49,18.5,18.48,18.48,12120.13597621622,18.2392,18.249,18.2293,18.2293,12120.136
2019-10-22 11:25:00,18.48,18.48,18.47,18.48,11850.70252805472,18.2293,18.2293,18.2194,18.2293,11850.7025
2019-10-22 11:30:00,18.48,18.48,18.46,18.46,26369.52439141683,18.2293,18.2293,18.2096,18.2096,26369.5244
2019-10-22 11:35:00,18.46,18.52,18.46,18.51,27355.505171986213,18.2096,18.2687,18.2096,18.2589,27355.5052
2019-10-22 11:40:00,18.51,18.51,18.48,18.49,12079.356859737723,18.2589,18.2589,18.2293,18.2392,12079.3569
2019-10-22 11:45:00,18.5,18.5,18.48,18.48,6808.656054891952,18.249,18.249,18.2293,18.2293,6808.6561
2019-10-22 11:50:00,18.48,18.5,18.47,18.5,9966.124787941311,18.2293,18.249,18.2194,18.249,9966.1248
2019-10-22 11:55:00,18.5,18.5,18.47,18.48,15496.064261828957,18.249,18.249,18.2194,18.2293,15496.0643
2019-10-22 12:00:00,18.48,18.52,18.47,18.51,16413.594382595144,18.2293,18.2687,18.2194,18.2589,16413.5944
2019-10-22 12:05:00,18.51,18.56,18.5,18.55,17109.752156763778,18.2589,18.3082,18.249,18.2983,17109.7522
2019-10-22 12:10:00,18.55,18.56,18.54,18.55,8147.084913596916,18.2983,18.3082,18.2885,18.2983,8147.0849
2019-10-22 12:15:00,18.55,18.56,18.54,18.56,9389.391569173991,18.2983,18.3082,18.2885,18.3082,9389.3916
2019-10-22 12:20:00,18.56,18.57,18.54,18.54,18190.398743443955,18.3082,18.3181,18.2885,18.2885,18190.3987
2019-10-22 12:25:00,18.54,18.58,18.53,18.57,10928.803216237264,18.2885,18.3279,18.2786,18.3181,10928.8032
2019-10-22 12:30:00,18.57,18.6,18.57,18.59,12411.415379634058,18.3181,18.3477,18.3181,18.3378,12411.4154
2019-10-22 12:35:00,18.58,18.59,18.58,18.58,1456.3970170891878,18.3279,18.3378,18.3279,18.3279,1456.397
2019-10-22 12:40:00,18.59,18.6,18.57,18.6,17893.29375195776,18.3378,18.3477,18.3181,18.3477,17893.2938
2019-10-22 12:45:00,18.6,18.61,18.59,18.6,7102.848252343968,18.3477,18.3575,18.3378,18.3477,7102.8483
2019-10-22 12:50:00,18.59,18.59,18.57,18.57,8113.587782203865,18.3378,18.3378,18.3181,18.3181,8113.5878
2019-10-22 12:55:00,18.57,18.59,18.57,18.57,9966.124787941311,18.3181,18.3378,18.3181,18.3181,9966.1248
2019-10-22 13:00:00,18.57,18.58,18.55,18.55,10373.915952726284,18.3181,18.3279,18.2983,18.2983,10373.916
2019-10-22 13:05:00,18.55,18.56,18.55,18.55,7420.342802069411,18.2983,18.3082,18.2983,18.2983,7420.3428
2019-10-22 13:10:00,18.55,18.56,18.55,18.55,8426.71314087804,18.2983,18.3082,18.2983,18.2983,8426.7131
2019-10-22 13:15:00,18.56,18.56,18.53,18.54,9013.641138764982,18.3082,18.3082,18.2786,18.2885,9013.6411
2019-10-22 13:20:00,18.55,18.57,18.54,18.57,7254.313542121244,18.2983,18.3181,18.2885,18.3181,7254.3135
2019-10-22 13:25:00,18.57,18.57,18.55,18.55,8332.047334767243,18.3181,18.3181,18.2983,18.2983,8332.0473
2019-10-22 13:30:00,18.55,18.56,18.55,18.55,7474.229491701712,18.2983,18.3082,18.2983,18.2983,7474.2295
2019-10-22 13:35:00,18.56,18.56,18.54,18.56,8793.725189184515,18.3082,18.3082,18.2885,18.3082,8793.7252
2019-10-22 13:40:00,18.56,18.57,18.55,18.57,3929.359152106628,18.3082,18.3181,18.2983,18.3181,3929.3592
2019-10-22 13:45:00,18.57,18.57,18.53,18.55,18021.456689461607,18.3181,18.3181,18.2786,18.2983,18021.4567
2019-10-22 13:50:00,18.55,18.55,18.53,18.54,19142.88239262028,18.2983,18.2983,18.2786,18.2885,19142.8824
2019-10-22 13:55:00,18.54,18.58,18.53,18.57,21082.80321938308,18.2885,18.3279,18.2786,18.3181,21082.8032
2019-10-22 14:00:00,18.57,18.58,18.56,18.57,33251.00029716324,18.3181,18.3279,18.3082,18.3181,33251.0003
2019-10-22 14:05:00,18.57,18.6,18.57,18.6,22754.746995001467,18.3181,18.3477,18.3181,18.3477,22754.747
2019-10-22 14:10:00,18.61,18.61,18.58,18.59,11818.66179367876,18.3575,18.3575,18.3279,18.3378,11818.6618
2019-10-22 14:15:00,18.6,18.63,18.59,18.63,29342.030703295863,18.3477,18.3773,18.3378,18.3773,29342.0307
2019-10-22 14:20:00,18.64,18.65,18.63,18.64,25821.91911299129,18.3871,18.397,18.3773,18.3871,25821.9191
2019-10-22 14:25:00,18.64,18.65,18.62,18.65,33744.71888595648,18.3871,18.397,18.3674,18.397,33744.7189
2019-10-22 14:30:00,18.65,18.65,18.6,18.61,26098.63454623824,18.397,18.397,18.3477,18.3575,26098.6345
2019-10-22 14:35:00,18.61,18.63,18.61,18.63,7866.000289298702,18.3575,18.3773,18.3575,18.3773,7866.0003
2019-10-22 14:40:00,18.62,18.62,18.61,18.61,9990.883537231828,18.3674,18.3674,18.3575,18.3575,9990.8835
2019-10-22 14:45:00,18.61,18.61,18.6,18.61,11869.63568927688,18.3575,18.3575,18.3477,18.3575,11869.6357
2019-10-22 14:50:00,18.61,18.61,18.59,18.59,18946.26879531324,18.3575,18.3575,18.3378,18.3378,18946.2688
2019-10-22 14:55:00,18.6,18.61,18.59,18.59,15376.639706427644,18.3477,18.3575,18.3378,18.3378,15376.6397
2019-10-22 15:00:00,18.6,18.61,18.57,18.59,15895.117044511397,18.3477,18.3575,18.3181,18.3378,15895.117
2019-10-22 15:05:00,18.57,18.59,18.57,18.59,89121.30266673866,18.3181,18.3378,18.3181,18.3378,89121.3027
2019-10-22 15:10:00,18.59,18.59,18.57,18.58,13920.242689338456,18.3378,18.3378,18.3181,18.3279,13920.2427
2019-10-22 15:15:00,18.58,18.61,18.58,18.61,17382.098398959453,18.3279,18.3575,18.3279,18.3575,17382.0984
2019-10-22 15:20:00,18.6,18.61,18.59,18.61,17648.619053086775,18.3477,18.3575,18.3378,18.3575,17648.6191
2019-10-22 15:25:00,18.61,18.62,18.6,18.62,12909.50315947856,18.3575,18.3674,18.3477,18.3674,12909.5032
2019-10-22 15:30:00,18.61,18.64,18.61,18.64,34346.21085401432,18.3575,18.3871,18.3575,18.3871,34346.2109
2019-10-22 15:35:00,18.64,18.65,18.63,18.64,41106.80580734232,18.3871,18.397,18.3773,18.3871,41106.8058
2019-10-22 15:40:00,18.64,18.66,18.63,18.66,62761.973054441456,18.3871,18.4068,18.3773,18.4068,62761.9731
2019-10-22 15:45:00,18.66,18.66,18.64,18.66,120812.5017585994,18.4068,18.4068,18.3871,18.4068,120812.5018
2019-10-22 15:50:00,18.66,18.66,18.64,18.64,120362.47508031882,18.4068,18.4068,18.3871,18.3871,120362.4751
2019-10-22 15:55:00,18.64,18.64,18.57,18.59,278237.36812980386,18.3871,18.3871,18.3181,18.3378,278237.3681
2019-10-23 09:30:00,18.57,18.62,18.48,18.56,58854.459857591166,18.3181,18.3674,18.2293,18.3082,58854.4599
2019-10-23 09:35:00,18.56,18.63,18.52,18.62,24800.984804011776,18.3082,18.3773,18.2687,18.3674,24800.9848
2019-10-23 09:40:00,18.62,18.62,18.57,18.59,13656.634829245311,18.3674,18.3674,18.3181,18.3378,13656.6348
2019-10-23 09:45:00,18.59,18.64,18.57,18.61,20820.651756307027,18.3378,18.3871,18.3181,18.3575,20820.6518
2019-10-23 09:50:00,18.62,18.65,18.6,18.62,13946.45783564606,18.3674,18.397,18.3477,18.3674,13946.4578
2019-10-23 09:55:00,18.62,18.63,18.59,18.63,23976.66409233929,18.3674,18.3773,18.3378,18.3773,23976.6641
2019-10-23 10:00:00,18.63,18.63,18.6,18.61,13410.50373335724,18.3773,18.3773,18.3477,18.3575,13410.5037
2019-10-23 10:05:00,18.61,18.64,18.6,18.61,20759.48308158928,18.3575,18.3871,18.3477,18.3575,20759.4831
2019-10-23 10:10:00,18.61,18.64,18.6,18.64,13299.817560058462,18.3575,18.3871,18.3477,18.3871,13299.8176
2019-10-23 10:15:00,18.64,18.65,18.61,18.64,18915.68445795437,18.3871,18.397,18.3575,18.3871,18915.6845
2019-10-23 10:20:00,18.64,18.66,18.63,18.64,27096.26650294433,18.3871,18.4068,18.3773,18.3871,27096.2665
2019-10-23 10:25:00,18.64,18.66,18.62,18.64,17029.650320823872,18.3871,18.4068,18.3674,18.3871,17029.6503
2019-10-23 10:30:00,18.64,18.66,18.64,18.64,23146.51779259846,18.3871,18.4068,18.3871,18.3871,23146.5178
2019-10-23 10:35:00,18.64,18.69,18.64,18.68,20383.73265118027,18.3871,18.4364,18.3871,18.4266,20383.7327
2019-10-23 10:40:00,18.68,18.7,18.68,18.7,18005.43632227363,18.4266,18.4463,18.4266,18.4463,18005.4363
2019-10-23 10:45:00,18.7,18.72,18.7,18.72,20998.332192391907,18.4463,18.466,18.4463,18.466,20998.3322
2019-10-23 10:50:00,18.72,18.73,18.7,18.73,15635.87837546952,18.466,18.4759,18.4463,18.4759,15635.8784
2019-10-23 10:55:00,18.73,18.73,18.72,18.73,15252.845959975062,18.4759,18.4759,18.466,18.4759,15252.846
2019-10-23 11:00:00,18.72,18.74,18.72,18.72,22195.49054043922,18.466,18.4858,18.466,18.466,22195.4905
2019-10-23 11:05:00,18.72,18.74,18.72,18.74,21662.44923218458,18.466,18.4858,18.466,18.4858,21662.4492
2019-10-23 11:10:00,18.74,18.78,18.73,18.78,73534.94178985017,18.4858,18.5252,18.4759,18.5252,73534.9418
2019-10-23 11:15:00,18.78,18.78,18.77,18.77,45462.88928545608,18.5252,18.5252,18.5154,18.5154,45462.8893
2019-10-23 11:20:00,18.77,18.77,18.74,18.74,16371.358869099558,18.5154,18.5154,18.4858,18.4858,16371.3589
2019-10-23 11:25:00,18.74,18.77,18.74,18.77,20452.183310983462,18.4858,18.5154,18.4858,18.5154,20452.1833
2019-10-23 11:30:00,18.77,18.77,18.73,18.74,15177.113315086424,18.5154,18.5154,18.4759,18.4858,15177.1133
2019-10-23 11:35:00,18.74,18.75,18.73,18.75,16694.67900689336,18.4858,18.4956,18.4759,18.4956,16694.679
2019-10-23 11:40:00,18.74,18.77,18.74,18.77,11180.759900193694,18.4858,18.5154,18.4858,18.5154,11180.7599
2019-10-23 11:45:00,18.77,18.77,18.76,18.76,10481.689331990883,18.5154,18.5154,18.5055,18.5055,10481.6893
2019-10-23 11:50:00,18.77,18.77,18.74,18.77,18777.326741330897,18.5154,18.5154,18.4858,18.5154,18777.3267
2019-10-23 11:55:00,18.77,18.79,18.76,18.77,19809.91222644713,18.5154,18.5351,18.5055,18.5154,19809.9122
2019-10-23 12:00:00,18.77,18.77,18.75,18.76,5825.588068356751,18.5154,18.5154,18.4956,18.5055,5825.5881
2019-10-23 12:05:00,18.76,18.76,18.73,18.74,13727.998283082685,18.5055,18.5055,18.4759,18.4858,13727.9983
2019-10-23 12:10:00,18.74,18.77,18.74,18.75,10513.730066366848,18.4858,18.5154,18.4858,18.4956,10513.7301
2019-10-23 12:15:00,18.74,18.76,18.74,18.75,9743.296044326666,18.4858,18.5055,18.4858,18.4956,9743.296
2019-10-23 12:20:00,18.74,18.75,18.73,18.74,2912.794034178376,18.4858,18.4956,18.4759,18.4858,2912.794
2019-10-23 12:25:00,18.73,18.75,18.73,18.75,10152.543606128727,18.4759,18.4956,18.4759,18.4956,10152.5436
2019-10-23 12:30:00,18.75,18.76,18.74,18.76,5388.668963229994,18.4956,18.5055,18.4858,18.5055,5388.669
2019-10-23 12:35:00,18.75,18.76,18.74,18.75,38646.95124547868,18.4956,18.5055,18.4858,18.4956,38646.9512
2019-10-23 12:40:00,18.75,18.75,18.74,18.75,12460.93287821509,18.4956,18.4956,18.4858,18.4956,12460.9329
2019-10-23 12:45:00,18.75,18.75,18.74,18.74,14287.254737644933,18.4956,18.4956,18.4858,18.4858,14287.2547
2019-10-23 12:50:00,18.74,18.74,18.72,18.74,30163.438620934165,18.4858,18.4858,18.466,18.4858,30163.4386
2019-10-23 12:55:00,18.73,18.74,18.7,18.71,18430.70425126367,18.4759,18.4858,18.4463,18.4562,18430.7043
2019-10-23 13:00:00,18.7,18.71,18.7,18.71,17354.42685563476,18.4463,18.4562,18.4463,18.4562,17354.4269
2019-10-23 13:05:00,18.71,18.72,18.7,18.7,13847.422838483995,18.4562,18.466,18.4463,18.4463,13847.4228
2019-10-23 13:10:00,18.7,18.7,18.69,18.69,6952.839359583782,18.4463,18.4463,18.4364,18.4364,6952.8394
2019-10-23 13:15:00,18.69,18.7,18.68,18.7,16368.44607506538,18.4364,18.4463,18.4266,18.4463,16368.4461
2019-10-23 13:20:00,18.7,18.7,18.69,18.7,18880.73092954423,18.4463,18.4463,18.4364,18.4463,18880.7309
2019-10-23 13:25:00,18.7,18.7,18.68,18.68,25210.23236581384,18.4463,18.4463,18.4266,18.4266,25210.2324
2019-10-23 13:30:00,18.68,18.69,18.68,18.68,25865.61102350397,18.4266,18.4364,18.4266,18.4266,25865.611
2019-10-23 13:35:00,18.68,18.71,18.68,18.71,15165.462138949712,18.4266,18.4562,18.4266,18.4562,15165.4621
2019-10-23 13:40:00,18.71,18.71,18.7,18.71,22801.35169954832,18.4562,18.4562,18.4463,18.4562,22801.3517
2019-10-23 13:45:00,18.71,18.71,18.7,18.7,15745.108151751208,18.4562,18.4562,18.4463,18.4463,15745.1082
2019-10-23 13:50:00,18.71,18.72,18.69,18.7,48439.76478838638,18.4562,18.466,18.4364,18.4463,48439.7648
2019-10-23 13:55:00,18.7,18.72,18.7,18.7,20469.66007518853,18.4463,18.466,18.4463,18.4463,20469.6601
2019-10-23 14:00:00,18.7,18.7,18.68,18.68,20006.52582375417,18.4463,18.4463,18.4266,18.4266,20006.5258
2019-10-23 14:05:00,18.68,18.69,18.67,18.68,26248.643438998428,18.4266,18.4364,18.4167,18.4266,26248.6434
2019-10-23 14:10:00,18.68,18.68,18.67,18.68,16065.51549551083,18.4266,18.4266,18.4167,18.4266,16065.5155
2019-10-23 14:15:00,18.68,18.68,18.66,18.67,23863.065125006346,18.4266,18.4266,18.4068,18.4167,23863.0651
2019-10-23 14:20:00,18.66,18.68,18.66,18.68,61378.39588820672,18.4068,18.4266,18.4068,18.4266,61378.3959
2019-10-23 14:25:00,18.68,18.68,18.61,18.62,82940.35372621215,18.4266,18.4266,18.3575,18.3674,82940.3537
2019-10-23 14:30:00,18.62,18.63,18.61,18.63,30285.775970369657,18.3674,18.3773,18.3575,18.3773,30285.776
2019-10-23 14:35:00,18.62,18.64,18.6,18.61,42293.76937627001,18.3674,18.3871,18.3477,18.3575,42293.7694
2019-10-23 14:40:00,18.61,18.61,18.58,18.59,80093.09755780279,18.3575,18.3575,18.3279,18.3378,80093.0976
2019-10-23 14:45:00,18.59,18.59,18.56,18.58,70683.31643038955,18.3378,18.3378,18.3082,18.3279,70683.3164
2019-10-23 14:50:00,18.57,18.63,18.57,18.63,28743.45152927221,18.3181,18.3773,18.3181,18.3773,28743.4515
2019-10-23 14:55:00,18.63,18.63,18.6,18.61,23606.73924999864,18.3773,18.3773,18.3477,18.3575,23606.7392
2019-10-23 15:00:00,18.6,18.61,18.59,18.6,31485.84711245115,18.3477,18.3575,18.3378,18.3477,31485.8471
2019-10-23 15:05:00,18.6,18.6,18.58,18.59,40297.049065840736,18.3477,18.3477,18.3279,18.3378,40297.0491
2019-10-23 15:10:00,18.59,18.59,18.58,18.59,57250.96674177597,18.3378,18.3378,18.3279,18.3378,57250.9667
2019-10-23 15:15:00,18.59,18.59,18.58,18.59,88543.11305095426,18.3378,18.3378,18.3279,18.3378,88543.1131
2019-10-23 15:20:00,18.59,18.59,18.58,18.58,38783.85256508507,18.3378,18.3378,18.3279,18.3279,38783.8526
2019-10-23 15:25:00,18.59,18.6,18.56,18.6,89333.93663123368,18.3378,18.3477,18.3082,18.3477,89333.9366
2019-10-23 15:30:00,18.6,18.62,18.59,18.61,49073.29749082018,18.3477,18.3674,18.3378,18.3575,49073.2975
2019-10-23 15:35:00,18.61,18.64,18.6,18.64,53206.55222531929,18.3575,18.3871,18.3477,18.3871,53206.5522
2019-10-23 15:40:00,18.64,18.64,18.61,18.62,61155.56714459208,18.3871,18.3871,18.3575,18.3674,61155.5671
2019-10-23 15:45:00,18.62,18.64,18.61,18.64,59540.42285264017,18.3674,18.3871,18.3575,18.3871,59540.4229
2019-10-23 15:50:00,18.64,18.66,18.64,18.65,111574.57547920269,18.3871,18.4068,18.3871,18.397,111574.5755
2019-10-23 15:55:00,18.65,18.71,18.64,18.71,349021.17595437256,18.397,18.4562,18.3871,18.4562,349021.176
2019-10-24 09:30:00,18.75,18.85,18.75,18.85,53773.090664966985,18.4956,18.5943,18.4956,18.5943,53773.0907
2019-10-24 09:35:00,18.85,18.85,18.75,18.81,20153.62192248018,18.5943,18.5943,18.4956,18.5548,20153.6219
2019-10-24 09:40:00,18.81,18.81,18.68,18.72,79701.32676020579,18.5548,18.5548,18.4266,18.466,79701.3268
2019-10-24 09:45:00,18.73,18.76,18.68,18.7,39453.7951929461,18.4759,18.5055,18.4266,18.4463,39453.7952
2019-10-24 09:50:00,18.7,18.72,18.58,18.64,93762.8399602019,18.4463,18.466,18.3279,18.3871,93762.84
2019-10-24 09:55:00,18.64,18.68,18.61,18.64,57920.909369637,18.3871,18.4266,18.3575,18.3871,57920.9094
2019-10-24 10:00:00,18.64,18.65,18.59,18.63,57150.47534759682,18.3871,18.397,18.3378,18.3773,57150.4753
2019-10-24 10:05:00,18.63,18.68,18.61,18.67,44342.919979314494,18.3773,18.4266,18.3575,18.4167,44342.92
2019-10-24 10:10:00,18.68,18.7,18.66,18.7,24795.15921594342,18.4266,18.4463,18.4068,18.4463,24795.1592
2019-10-24 10:15:00,18.7,18.71,18.68,18.68,23787.332480117704,18.4463,18.4562,18.4266,18.4266,23787.3325
2019-10-24 10:20:00,18.68,18.7,18.64,18.68,24849.04590557572,18.4266,18.4463,18.3871,18.4266,24849.0459
2019-10-24 10:25:00,18.68,18.7,18.67,18.68,17086.44980449035,18.4266,18.4463,18.4167,18.4266,17086.4498
2019-10-24 10:30:00,18.68,18.69,18.66,18.69,38622.19249618817,18.4266,18.4364,18.4068,18.4364,38622.1925
2019-10-24 10:35:00,18.69,18.72,18.68,18.72,17402.487957198704,18.4364,18.466,18.4266,18.466,17402.488
2019-10-24 10:40:00,18.72,18.72,18.7,18.71,20058.956116369383,18.466,18.466,18.4463,18.4562,20058.9561
2019-10-24 10:45:00,18.71,18.72,18.7,18.7,19090.45210000508,18.4562,18.466,18.4463,18.4463,19090.4521
2019-10-24 10:50:00,18.7,18.7,18.66,18.68,35895.81728019721,18.4463,18.4463,18.4068,18.4266,35895.8173
2019-10-24 10:55:00,18.68,18.69,18.65,18.68,20945.90189977669,18.4266,18.4364,18.397,18.4266,20945.9019
2019-10-24 11:00:00,18.69,18.7,18.67,18.69,24948.080902737784,18.4364,18.4463,18.4167,18.4364,24948.0809
2019-10-24 11:05:00,18.7,18.7,18.68,18.7,23054.76478052184,18.4463,18.4463,18.4266,18.4463,23054.7648
2019-10-24 11:10:00,18.7,18.7,18.68,18.68,16171.83247775834,18.4463,18.4463,18.4266,18.4266,16171.8325
2019-10-24 11:15:00,18.68,18.7,18.68,18.69,15940.26535204116,18.4266,18.4463,18.4266,18.4364,15940.2654
2019-10-24 11:20:00,18.7,18.72,18.7,18.72,8447.10269911729,18.4463,18.466,18.4463,18.466,8447.1027
2019-10-24 11:25:00,18.72,18.75,18.71,18.73,16141.248140399468,18.466,18.4956,18.4562,18.4759,16141.2481
2019-10-24 11:30:00,18.73,18.74,18.71,18.71,15028.560819343327,18.4759,18.4858,18.4562,18.4562,15028.5608
2019-10-24 11:35:00,18.72,18.73,18.71,18.72,29550.29547673962,18.466,18.4759,18.4562,18.466,29550.2955
2019-10-24 11:40:00,18.71,18.74,18.7,18.74,11750.211133875566,18.4562,18.4858,18.4463,18.4858,11750.2111
2019-10-24 11:45:00,18.74,18.76,18.73,18.74,17370.447222822742,18.4858,18.5055,18.4759,18.4858,17370.4472
2019-10-24 11:50:00,18.74,18.74,18.68,18.72,29106.094386527417,18.4858,18.4858,18.4266,18.466,29106.0944
2019-10-24 11:55:00,18.72,18.74,18.69,18.72,29254.64688227052,18.466,18.4858,18.4364,18.466,29254.6469
2019-10-24 12:00:00,18.72,18.74,18.72,18.74,19247.742977850703,18.466,18.4858,18.466,18.4858,19247.743
2019-10-24 12:05:00,18.74,18.74,18.7,18.72,14463.478776712724,18.4858,18.4858,18.4463,18.466,14463.4788
2019-10-24 12:10:00,18.72,18.72,18.68,18.68,25291.79059877084,18.466,18.466,18.4266,18.4266,25291.7906
2019-10-24 12:15:00,18.68,18.68,18.65,18.66,21764.39702338082,18.4266,18.4266,18.397,18.4068,21764.397
2019-10-24 12:20:00,18.66,18.66,18.64,18.66,27297.249291302644,18.4068,18.4068,18.3871,18.4068,27297.2493
2019-10-24 12:25:00,18.66,18.69,18.65,18.69,15927.157778887356,18.4068,18.4364,18.397,18.4364,15927.1578
2019-10-24 12:30:00,18.68,18.71,18.68,18.71,12136.156343404202,18.4266,18.4562,18.4266,18.4562,12136.1563
2019-10-24 12:35:00,18.71,18.72,18.7,18.71,14930.982219198351,18.4562,18.466,18.4463,18.4562,14930.9822
2019-10-24 12:40:00,18.71,18.72,18.7,18.7,9335.504879541691,18.4562,18.466,18.4463,18.4463,9335.5049
2019-10-24 12:45:00,18.7,18.72,18.7,18.71,12029.83936115669,18.4463,18.466,18.4463,18.4562,12029.8394
2019-10-24 12:50:00,18.71,18.72,18.68,18.68,18008.349116307807,18.4562,18.466,18.4266,18.4266,18008.3491
2019-10-24 12:55:00,18.69,18.7,18.67,18.68,22713.96787852297,18.4364,18.4463,18.4167,18.4266,22713.9679
2019-10-24 13:00:00,18.67,18.7,18.64,18.7,34410.29232276624,18.4167,18.4463,18.3871,18.4463,34410.2923
2019-10-24 13:05:00,18.7,18.7,18.68,18.68,85941.98797843297,18.4463,18.4463,18.4266,18.4266,85941.988
2019-10-24 13:10:00,18.68,18.68,18.68,18.68,7765.5088951195485,18.4266,18.4266,18.4266,18.4266,7765.5089
2019-10-24 13:15:00,18.68,18.68,18.66,18.66,15238.28198980417,18.4266,18.4266,18.4068,18.4068,15238.282
2019-10-24 13:20:00,18.66,18.68,18.66,18.66,23676.64630681893,18.4068,18.4266,18.4068,18.4068,23676.6463
2019-10-24 13:25:00,18.66,18.69,18.66,18.68,21180.38181952806,18.4068,18.4364,18.4068,18.4266,21180.3818
2019-10-24 13:30:00,18.69,18.69,18.67,18.68,12906.59036544438,18.4364,18.4364,18.4167,18.4266,12906.5904
2019-10-24 13:35:00,18.68,18.71,18.68,18.7,11691.955253191998,18.4266,18.4562,18.4266,18.4463,11691.9553
2019-10-24 13:40:00,18.7,18.71,18.7,18.71,14671.743550156476,18.4463,18.4562,18.4463,18.4562,14671.7436
2019-10-24 13:45:00,18.71,18.72,18.7,18.72,19409.403046747604,18.4562,18.466,18.4463,18.466,19409.403
2019-10-24 13:50:00,18.72,18.72,18.7,18.71,18350.602415323763,18.466,18.466,18.4463,18.4562,18350.6024
2019-10-24 13:55:00,18.71,18.71,18.7,18.71,9868.546187796335,18.4562,18.4562,18.4463,18.4562,9868.5462
2019-10-24 14:00:00,18.71,18.71,18.69,18.7,27278.31613008049,18.4562,18.4562,18.4364,18.4463,27278.3161
2019-10-24 14:05:00,18.7,18.7,18.7,18.7,15005.258467069902,18.4463,18.4463,18.4463,18.4463,15005.2585
2019-10-24 14:10:00,18.7,18.71,18.7,18.71,76811.83507830085,18.4463,18.4562,18.4463,18.4562,76811.8351
2019-10-24 14:15:00,18.71,18.76,18.7,18.73,34531.17327518464,18.4562,18.5055,18.4463,18.4759,34531.1733
2019-10-24 14:20:00,18.73,18.73,18.71,18.72,9658.825017335494,18.4759,18.4759,18.4562,18.466,9658.825
2019-10-24 14:25:00,18.72,18.73,18.72,18.73,8951.016067030147,18.466,18.4759,18.466,18.4759,8951.0161
2019-10-24 14:30:00,18.73,18.75,18.72,18.75,17444.72347069429,18.4759,18.4956,18.466,18.4956,17444.7235
2019-10-24 14:35:00,18.75,18.76,18.73,18.74,25293.24699578792,18.4956,18.5055,18.4759,18.4858,25293.247
2019-10-24 14:40:00,18.74,18.74,18.73,18.74,7281.985085445938,18.4858,18.4858,18.4759,18.4858,7281.9851
2019-10-24 14:45:00,18.74,18.74,18.71,18.72,35198.20310901149,18.4858,18.4858,18.4562,18.466,35198.2031
2019-10-24 14:50:00,18.71,18.73,18.71,18.73,26799.161511458144,18.4562,18.4759,18.4562,18.4759,26799.1615
2019-10-24 14:55:00,18.73,18.74,18.71,18.72,17044.214290994765,18.4759,18.4858,18.4562,18.466,17044.2143
2019-10-24 15:00:00,18.72,18.72,18.71,18.72,22588.717735053306,18.466,18.466,18.4562,18.466,22588.7177
2019-10-24 15:05:00,18.72,18.72,18.71,18.72,26809.356290577765,18.466,18.466,18.4562,18.466,26809.3563
2019-10-24 15:10:00,18.72,18.75,18.72,18.74,20460.921693086,18.466,18.4956,18.466,18.4858,20460.9217
2019-10-24 15:15:00,18.74,18.77,18.74,18.77,20535.197940957547,18.4858,18.5154,18.4858,18.5154,20535.1979
2019-10-24 15:20:00,18.77,18.77,18.74,18.75,41051.462720692936,18.5154,18.5154,18.4858,18.4956,41051.4627
2019-10-24 15:25:00,18.74,18.77,18.74,18.76,31765.47533973227,18.4858,18.5154,18.4858,18.5055,31765.4753
2019-10-24 15:30:00,18.77,18.77,18.75,18.75,29653.69966495295,18.5154,18.5154,18.4956,18.4956,29653.6997
2019-10-24 15:35:00,18.76,18.78,18.75,18.78,43461.79978397554,18.5055,18.5252,18.4956,18.5252,43461.7998
2019-10-24 15:40:00,18.78,18.8,18.77,18.78,59932.19365023716,18.5252,18.5449,18.5154,18.5252,59932.1937
2019-10-24 15:45:00,18.78,18.79,18.77,18.79,42483.100988491606,18.5252,18.5351,18.5154,18.5351,42483.101
2019-10-24 15:50:00,18.79,18.8,18.77,18.79,107629.19595990806,18.5351,18.5449,18.5154,18.5351,107629.196
2019-10-24 15:55:00,18.79,18.83,18.79,18.83,337974.4045797511,18.5351,18.5745,18.5351,18.5745,337974.4046
2019-10-25 09:30:00,18.83,18.94,18.81,18.88,71752.311840933,18.5745,18.683,18.5548,18.6239,71752.3118
2019-10-25 09:35:00,18.88,18.9,18.85,18.86,10691.410502451728,18.6239,18.6436,18.5943,18.6041,10691.4105
2019-10-25 09:40:00,18.87,18.9,18.85,18.88,18704.50689047644,18.614,18.6436,18.5943,18.6239,18704.5069
2019-10-25 09:45:00,18.88,18.88,18.86,18.88,15522.279408136565,18.6239,18.6239,18.6041,18.6239,15522.2794
2019-10-25 09:50:00,18.88,18.93,18.88,18.92,25197.12479266004,18.6239,18.6732,18.6239,18.6633,25197.1248
2019-10-25 09:55:00,18.92,18.92,18.87,18.89,33693.744990358355,18.6633,18.6633,18.614,18.6337,33693.745
2019-10-25 10:00:00,18.88,18.89,18.87,18.88,27065.682165585466,18.6239,18.6337,18.614,18.6239,27065.6822
2019-10-25 10:05:00,18.88,18.89,18.85,18.85,24911.67097731056,18.6239,18.6337,18.5943,18.5943,24911.671
2019-10-25 10:10:00,18.85,18.85,18.81,18.83,17415.595530352508,18.5943,18.5943,18.5548,18.5745,17415.5955
2019-10-25 10:15:00,18.83,18.84,18.79,18.8,23367.890139196017,18.5745,18.5844,18.5351,18.5449,23367.8901
2019-10-25 10:20:00,18.8,18.88,18.8,18.88,24872.348257849146,18.5449,18.6239,18.5449,18.6239,24872.3483
2019-10-25 10:25:00,18.87,18.87,18.81,18.83,30853.77080703444,18.614,18.614,18.5548,18.5745,30853.7708
2019-10-25 10:30:00,18.83,18.85,18.82,18.84,18403.03270793897,18.5745,18.5943,18.5647,18.5844,18403.0327
2019-10-25 10:35:00,18.84,18.84,18.8,18.81,13560.512626117426,18.5844,18.5844,18.5449,18.5548,13560.5126
2019-10-25 10:40:00,18.81,18.83,18.81,18.81,17788.43316672734,18.5548,18.5745,18.5548,18.5548,17788.4332
2019-10-25 10:45:00,18.81,18.83,18.81,18.83,28016.709417744703,18.5548,18.5745,18.5548,18.5745,28016.7094
2019-10-25 10:50:00,18.83,18.85,18.81,18.83,24061.13511933047,18.5745,18.5943,18.5548,18.5745,24061.1351
2019-10-25 10:55:00,18.83,18.83,18.81,18.83,17664.639420274758,18.5745,18.5745,18.5548,18.5745,17664.6394
2019-10-25 11:00:00,18.83,18.85,18.81,18.83,16438.353131885662,18.5745,18.5943,18.5548,18.5745,16438.3531
2019-10-25 11:05:00,18.83,18.86,18.82,18.83,37805.15376960114,18.5745,18.6041,18.5647,18.5745,37805.1538
2019-10-25 11:10:00,18.83,18.86,18.82,18.85,31022.712861016786,18.5745,18.6041,18.5647,18.5943,31022.7129
2019-10-25 11:15:00,18.85,18.85,18.82,18.84,22679.01435011283,18.5943,18.5943,18.5647,18.5844,22679.0144
2019-10-25 11:20:00,18.84,18.85,18.83,18.83,19400.664664645068,18.5844,18.5943,18.5745,18.5745,19400.6647
2019-10-25 11:25:00,18.83,18.87,18.83,18.86,20558.500293230973,18.5745,18.614,18.5745,18.6041,20558.5003
2019-10-25 11:30:00,18.85,18.86,18.84,18.85,18216.61388975156,18.5943,18.6041,18.5844,18.5943,18216.6139
2019-10-25 11:35:00,18.85,18.86,18.83,18.85,33106.81699247142,18.5943,18.6041,18.5745,18.5943,33106.817
2019-10-25 11:40:00,18.85,18.88,18.85,18.88,43952.6055787346,18.5943,18.6239,18.5943,18.6239,43952.6056
2019-10-25 11:45:00,18.88,18.88,18.86,18.87,16403.399603475522,18.6239,18.6239,18.6041,18.614,16403.3996
2019-10-25 11:50:00,18.87,18.88,18.85,18.88,33373.33764659874,18.614,18.6239,18.5943,18.6239,33373.3376
2019-10-25 11:55:00,18.88,18.88,18.85,18.85,16198.047624065945,18.6239,18.6239,18.5943,18.5943,16198.0476
2019-10-25 12:00:00,18.85,18.88,18.85,18.85,22070.24039696955,18.5943,18.6239,18.5943,18.5943,22070.2404
2019-10-25 12:05:00,18.85,18.85,18.84,18.85,8463.12306630527,18.5943,18.5943,18.5844,18.5943,8463.1231
2019-10-25 12:10:00,18.85,18.88,18.84,18.85,19495.330470755867,18.5943,18.6239,18.5844,18.5943,19495.3305
2019-10-25 12:15:00,18.85,18.87,18.84,18.85,13840.14085339855,18.5943,18.614,18.5844,18.5943,13840.1409
2019-10-25 12:20:00,18.85,18.87,18.85,18.87,13390.114175117991,18.5943,18.614,18.5943,18.614,13390.1142
2019-10-25 12:25:00,18.87,18.88,18.85,18.88,9702.516927848168,18.614,18.6239,18.5943,18.6239,9702.5169
2019-10-25 12:30:00,18.88,18.88,18.87,18.87,11464.757318526086,18.6239,18.6239,18.614,18.614,11464.7573
2019-10-25 12:35:00,18.88,18.89,18.87,18.89,17797.171548829872,18.6239,18.6337,18.614,18.6337,17797.1715
2019-10-25 12:40:00,18.88,18.89,18.88,18.89,11520.100405175475,18.6239,18.6337,18.6239,18.6337,11520.1004
2019-10-25 12:45:00,18.89,18.9,18.88,18.9,9466.58061107972,18.6337,18.6436,18.6239,18.6436,9466.5806
2019-10-25 12:50:00,18.9,18.92,18.9,18.91,10400.13109903389,18.6436,18.6633,18.6436,18.6535,10400.1311
2019-10-25 12:55:00,18.91,18.91,18.9,18.91,10825.399028023932,18.6535,18.6535,18.6436,18.6535,10825.399
2019-10-25 13:00:00,18.91,18.92,18.9,18.91,14119.769080679676,18.6535,18.6633,18.6436,18.6535,14119.7691
2019-10-25 13:05:00,18.91,18.92,18.9,18.91,12731.82272339368,18.6535,18.6633,18.6436,18.6535,12731.8227
2019-10-25 13:10:00,18.91,18.93,18.9,18.93,24496.59782744013,18.6535,18.6732,18.6436,18.6732,24496.5978
2019-10-25 13:15:00,18.93,18.96,18.92,18.94,49532.06255120327,18.6732,18.7028,18.6633,18.683,49532.0626
2019-10-25 13:20:00,18.94,18.99,18.93,18.98,89655.80037201039,18.683,18.7324,18.6732,18.7225,89655.8004
2019-10-25 13:25:00,18.98,19.01,18.97,18.98,38660.05881863249,18.7225,18.7521,18.7126,18.7225,38660.0588
2019-10-25 13:30:00,18.98,18.99,18.96,18.97,11796.81583842242,18.7225,18.7324,18.7028,18.7126,11796.8158
2019-10-25 13:35:00,18.96,19.0,18.96,18.99,26199.1259404174,18.7028,18.7422,18.7028,18.7324,26199.1259
2019-10-25 13:40:00,18.99,19.0,18.97,19.0,17433.072294557576,18.7324,18.7422,18.7126,18.7422,17433.0723
2019-10-25 13:45:00,19.0,19.0,18.99,19.0,10212.255883829384,18.7422,18.7422,18.7324,18.7422,10212.2559
2019-10-25 13:50:00,19.0,19.0,18.99,18.99,9068.984225414371,18.7422,18.7422,18.7324,18.7324,9068.9842
2019-10-25 13:55:00,18.99,19.0,18.99,18.99,13486.236378245878,18.7324,18.7422,18.7324,18.7324,13486.2364
2019-10-25 14:00:00,18.99,18.99,18.94,18.96,51827.34425013583,18.7324,18.7324,18.683,18.7028,51827.3443
2019-10-25 14:05:00,18.96,18.98,18.96,18.97,17983.59036701729,18.7028,18.7225,18.7028,18.7126,17983.5904
2019-10-25 14:10:00,18.97,18.98,18.96,18.97,10290.9013227522,18.7126,18.7225,18.7028,18.7126,10290.9013
2019-10-25 14:15:00,18.98,18.99,18.97,18.99,7813.569996683492,18.7225,18.7324,18.7126,18.7324,7813.57
2019-10-25 14:20:00,18.99,19.0,18.99,19.0,21608.56254255228,18.7324,18.7422,18.7324,18.7422,21608.5625
2019-10-25 14:25:00,18.99,19.0,18.96,18.98,21880.90878474796,18.7324,18.7422,18.7028,18.7225,21880.9088
2019-10-25 14:30:00,18.98,18.98,18.96,18.96,7826.677569837295,18.7225,18.7225,18.7028,18.7028,7826.6776
2019-10-25 14:35:00,18.96,18.98,18.96,18.97,15216.436034547833,18.7028,18.7225,18.7028,18.7126,15216.436
2019-10-25 14:40:00,18.97,18.99,18.96,18.98,11862.353704191431,18.7126,18.7324,18.7028,18.7225,11862.3537
2019-10-25 14:45:00,18.98,18.99,18.98,18.99,14278.516355542395,18.7225,18.7324,18.7225,18.7324,14278.5164
2019-10-25 14:50:00,18.98,18.99,18.98,18.98,10196.235516641404,18.7225,18.7324,18.7225,18.7225,10196.2355
2019-10-25 14:55:00,18.98,19.0,18.97,18.98,19435.61819305521,18.7225,18.7422,18.7126,18.7225,19435.6182
2019-10-25 15:00:00,18.98,18.99,18.97,18.99,16020.367187981064,18.7225,18.7324,18.7126,18.7324,16020.3672
2019-10-25 15:05:00,18.99,18.99,18.97,18.98,22750.3778039502,18.7324,18.7324,18.7126,18.7225,22750.3778
2019-10-25 15:10:00,18.98,18.99,18.97,18.98,15535.386981290363,18.7225,18.7324,18.7126,18.7225,15535.387
2019-10-25 15:15:00,18.98,18.98,18.97,18.98,19457.46414831155,18.7225,18.7225,18.7126,18.7225,19457.4641
2019-10-25 15:20:00,18.98,18.98,18.97,18.98,26774.402762167625,18.7225,18.7225,18.7126,18.7225,26774.4028
2019-10-25 15:25:00,18.97,18.98,18.96,18.96,26343.309245109227,18.7126,18.7225,18.7028,18.7028,26343.3092
2019-10-25 15:30:00,18.96,18.98,18.96,18.98,35451.616189985005,18.7028,18.7225,18.7028,18.7225,35451.6162
2019-10-25 15:35:00,18.98,18.98,18.95,18.95,39257.18159563906,18.7225,18.7225,18.6929,18.6929,39257.1816
2019-10-25 15:40:00,18.96,18.96,18.95,18.96,35061.3017894051,18.7028,18.7028,18.6929,18.7028,35061.3018
2019-10-25 15:45:00,18.96,18.96,18.94,18.95,46288.66639414565,18.7028,18.7028,18.683,18.6929,46288.6664
2019-10-25 15:50:00,18.96,18.96,18.95,18.95,78932.34913518271,18.7028,18.7028,18.6929,18.6929,78932.3491
2019-10-25 15:55:00,18.96,18.99,18.95,18.97,239023.87844467748,18.7028,18.7324,18.6929,18.7126,239023.8784
2019-10-28 09:30:00,19.02,19.12,18.99,19.12,75859.35142912452,18.762,18.8606,18.7324,18.8606,75859.3514
2019-10-28 09:35:00,19.12,19.12,19.05,19.07,28650.2421201785,18.8606,18.8606,18.7916,18.8113,28650.2421
2019-10-28 09:40:00,19.07,19.09,19.03,19.03,25513.16294536839,18.8113,18.831,18.7718,18.7718,25513.1629
2019-10-28 09:45:00,19.03,19.1,19.03,19.07,29901.28715785811,18.7718,18.8409,18.7718,18.8113,29901.2872
2019-10-28 09:50:00,19.07,19.1,19.07,19.08,18120.491686623674,18.8113,18.8409,18.8113,18.8211,18120.4917
2019-10-28 09:55:00,19.08,19.09,19.05,19.07,21851.78084440617,18.8211,18.831,18.7916,18.8113,21851.7808
2019-10-28 10:00:00,19.07,19.1,19.07,19.09,22489.682737891235,18.8113,18.8409,18.8113,18.831,22489.6827
2019-10-28 10:05:00,19.09,19.1,19.07,19.08,24677.1910575592,18.831,18.8409,18.8113,18.8211,24677.1911
2019-10-28 10:10:00,19.09,19.12,19.09,19.09,26928.78084597908,18.831,18.8606,18.831,18.831,26928.7808
2019-10-28 10:15:00,19.09,19.1,19.08,19.1,11525.92599324383,18.831,18.8409,18.8211,18.8409,11525.926
2019-10-28 10:20:00,19.1,19.11,19.08,19.11,16508.260188705943,18.8409,18.8507,18.8211,18.8507,16508.2602
2019-10-28 10:25:00,19.1,19.14,19.1,19.14,32269.38870764513,18.8409,18.8803,18.8409,18.8803,32269.3887
2019-10-28 10:30:00,19.14,19.16,19.12,19.14,23836.84997869873,18.8803,18.9001,18.8606,18.8803,23836.85
2019-10-28 10:35:00,19.15,19.18,19.14,19.15,39699.92628883417,18.8902,18.9198,18.8803,18.8902,39699.9263
2019-10-28 10:40:00,19.15,19.16,19.13,19.14,13030.384111896965,18.8902,18.9001,18.8705,18.8803,13030.3841
2019-10-28 10:45:00,19.14,19.15,19.14,19.14,12083.72605078899,18.8803,18.8902,18.8803,18.8803,12083.7261
2019-10-28 10:50:00,19.14,19.14,19.12,19.12,13682.849975552916,18.8803,18.8803,18.8606,18.8606,13682.85
2019-10-28 10:55:00,19.13,19.15,19.12,19.13,13410.50373335724,18.8705,18.8902,18.8606,18.8705,13410.5037
2019-10-28 11:00:00,19.12,19.14,19.1,19.14,19772.04590400281,18.8606,18.8803,18.8409,18.8803,19772.0459
2019-10-28 11:05:00,19.14,19.14,19.1,19.1,25259.74986439487,18.8803,18.8803,18.8409,18.8409,25259.7499
2019-10-28 11:10:00,19.1,19.1,19.09,19.1,13829.946074278929,18.8409,18.8409,18.831,18.8409,13829.9461
2019-10-28 11:15:00,19.1,19.1,19.05,19.06,26019.98910731543,18.8409,18.8409,18.7916,18.8014,26019.9891
2019-10-28 11:20:00,19.06,19.07,19.05,19.05,22325.10987496016,18.8014,18.8113,18.7916,18.7916,22325.1099
2019-10-28 11:25:00,19.05,19.05,19.05,19.05,5816.849686254215,18.7916,18.7916,18.7916,18.7916,5816.8497
2019-10-28 11:30:00,19.05,19.06,19.03,19.06,15845.59954593036,18.7916,18.8014,18.7718,18.8014,15845.5995
2019-10-28 11:35:00,19.06,19.07,19.05,19.05,17791.345960761515,18.8014,18.8113,18.7916,18.7916,17791.346
2019-10-28 11:40:00,19.05,19.05,19.03,19.03,9450.56024389174,18.7916,18.7916,18.7718,18.7718,9450.5602
2019-10-28 11:45:00,19.03,19.03,19.02,19.03,10681.215723332103,18.7718,18.7718,18.762,18.7718,10681.2157
2019-10-28 11:50:00,19.03,19.04,19.01,19.02,34245.71945983516,18.7718,18.7817,18.7521,18.762,34245.7195
2019-10-28 11:55:00,19.02,19.05,19.01,19.05,12415.784570685326,18.762,18.7916,18.7521,18.7916,12415.7846
2019-10-28 12:00:00,19.05,19.05,19.03,19.03,21247.37608231416,18.7916,18.7916,18.7718,18.7718,21247.3761
2019-10-28 12:05:00,19.03,19.06,19.03,19.05,12080.813256754813,18.7718,18.8014,18.7718,18.7916,12080.8133
2019-10-28 12:10:00,19.05,19.09,19.05,19.09,15398.48566168398,18.7916,18.831,18.7916,18.831,15398.4857
2019-10-28 12:15:00,19.09,19.09,19.07,19.07,17970.482793863488,18.831,18.831,18.8113,18.8113,17970.4828
2019-10-28 12:20:00,19.07,19.08,19.07,19.08,8620.413944150901,18.8113,18.8211,18.8113,18.8211,8620.4139
2019-10-28 12:25:00,19.08,19.08,19.06,19.07,16707.786580047163,18.8211,18.8211,18.8014,18.8113,16707.7866
2019-10-28 12:30:00,19.07,19.07,19.05,19.05,12224.996561446642,18.8113,18.8113,18.7916,18.7916,12224.9966
2019-10-28 12:35:00,19.05,19.06,19.05,19.05,3008.916237306262,18.7916,18.8014,18.7916,18.7916,3008.9162
2019-10-28 12:40:00,19.06,19.08,19.05,19.08,13634.788873988977,18.8014,18.8211,18.7916,18.8211,13634.7889
2019-10-28 12:45:00,19.08,19.08,19.05,19.07,19585.627085815395,18.8211,18.8211,18.7916,18.8113,19585.6271
2019-10-28 12:50:00,19.07,19.07,19.06,19.07,10135.066841923655,18.8113,18.8113,18.8014,18.8113,10135.0668
2019-10-28 12:55:00,19.07,19.07,19.02,19.03,56393.14889871044,18.8113,18.8113,18.762,18.7718,56393.1489
2019-10-28 13:00:00,19.04,19.06,19.03,19.05,11087.550491099986,18.7817,18.8014,18.7718,18.7916,11087.5505
2019-10-28 13:05:00,19.05,19.06,19.04,19.05,58228.20914024281,18.7916,18.8014,18.7817,18.7916,58228.2091
2019-10-28 13:10:00,19.05,19.06,19.04,19.04,19866.71171011361,18.7916,18.8014,18.7817,18.7817,19866.7117
2019-10-28 13:15:00,19.04,19.07,19.04,19.05,49418.46358387032,18.7817,18.8113,18.7817,18.7916,49418.4636
2019-10-28 13:20:00,19.05,19.05,19.04,19.05,6744.574586140028,18.7916,18.7916,18.7817,18.7916,6744.5746
2019-10-28 13:25:00,19.05,19.05,19.04,19.05,13347.878661622404,18.7916,18.7916,18.7817,18.7916,13347.8787
2019-10-28 13:30:00,19.05,19.05,18.96,18.97,43234.60184930963,18.7916,18.7916,18.7028,18.7126,43234.6018
2019-10-28 13:35:00,18.97,18.99,18.94,18.98,30625.11647535144,18.7126,18.7324,18.683,18.7225,30625.1165
2019-10-28 13:40:00,18.98,18.99,18.96,18.99,11699.237238277445,18.7225,18.7324,18.7028,18.7324,11699.2372
2019-10-28 13:45:00,18.99,19.0,18.99,18.99,12455.107290146732,18.7324,18.7422,18.7324,18.7324,12455.1073
2019-10-28 13:50:00,18.99,19.0,18.96,19.0,24216.969600159013,18.7324,18.7422,18.7028,18.7422,24216.9696
2019-10-28 13:55:00,19.0,19.01,18.99,19.01,18062.235805940105,18.7422,18.7521,18.7324,18.7521,18062.2358
2019-10-28 14:00:00,19.01,19.01,18.99,18.99,11190.954679313318,18.7521,18.7521,18.7324,18.7324,11190.9547
2019-10-28 14:05:00,18.99,19.01,18.99,19.01,24302.89702416728,18.7324,18.7521,18.7324,18.7521,24302.897
2019-10-28 14:10:00,19.01,19.03,19.01,19.03,17452.005455779738,18.7521,18.7718,18.7521,18.7718,17452.0055
2019-10-28 14:15:00,19.02,19.05,19.01,19.03,30237.71486880572,18.762,18.7916,18.7521,18.7718,30237.7149
2019-10-28 14:20:00,19.03,19.03,19.01,19.03,17488.415381206967,18.7718,18.7718,18.7521,18.7718,17488.4154
2019-10-28 14:25:00,19.03,19.05,19.03,19.04,24533.00775286737,18.7718,18.7916,18.7718,18.7817,24533.0078
2019-10-28 14:30:00,19.04,19.05,19.03,19.04,26397.195934741525,18.7817,18.7916,18.7718,18.7817,26397.1959
2019-10-28 14:35:00,19.04,19.04,19.02,19.03,11338.050778039324,18.7817,18.7817,18.762,18.7718,11338.0508
2019-10-28 14:40:00,19.03,19.04,19.03,19.04,10825.399028023932,18.7718,18.7817,18.7718,18.7817,10825.399
2019-10-28 14:45:00,19.04,19.04,19.03,19.03,21867.80121159416,18.7817,18.7817,18.7718,18.7718,21867.8012
2019-10-28 14:50:00,19.02,19.04,19.02,19.04,10194.779119624314,18.762,18.7817,18.762,18.7817,10194.7791
2019-10-28 14:55:00,19.04,19.05,19.03,19.04,16798.08319510669,18.7817,18.7916,18.7718,18.7817,16798.0832
2019-10-28 15:00:00,19.04,19.05,19.03,19.05,12632.787726231614,18.7817,18.7916,18.7718,18.7916,12632.7877
2019-10-28 15:05:00,19.05,19.05,19.04,19.05,22721.249863608416,18.7916,18.7916,18.7817,18.7916,22721.2499
2019-10-28 15:10:00,19.05,19.08,19.05,19.08,59664.21659909275,18.7916,18.8211,18.7916,18.8211,59664.2166
2019-10-28 15:15:00,19.08,19.08,19.06,19.07,18314.192489896534,18.8211,18.8211,18.8014,18.8113,18314.1925
2019-10-28 15:20:00,19.07,19.08,19.07,19.08,32849.03472044663,18.8113,18.8211,18.8113,18.8211,32849.0347
2019-10-28 15:25:00,19.08,19.08,19.06,19.07,40008.68245645708,18.8211,18.8211,18.8014,18.8113,40008.6825
2019-10-28 15:30:00,19.06,19.06,19.01,19.01,41673.34424699002,18.8014,18.8014,18.7521,18.7521,41673.3442
2019-10-28 15:35:00,19.01,19.02,18.99,19.0,23136.323013478835,18.7521,18.762,18.7324,18.7422,23136.323
2019-10-28 15:40:00,18.99,19.01,18.96,18.98,72575.1761555884,18.7324,18.7521,18.7028,18.7225,72575.1762
2019-10-28 15:45:00,18.98,19.0,18.97,19.0,73287.354296945,18.7225,18.7422,18.7126,18.7422,73287.3543
2019-10-28 15:50:00,19.0,19.01,18.99,19.0,105706.75189735032,18.7422,18.7521,18.7324,18.7422,105706.7519
2019-10-28 15:55:00,19.0,19.01,18.98,18.99,219818.3709803224,18.7422,18.7521,18.7225,18.7324,219818.371
2019-10-29 09:30:00,18.92,18.98,18.88,18.97,60321.05165379997,18.6633,18.7225,18.6239,18.7126,60321.0517
2019-10-29 09:35:00,18.99,19.01,18.95,18.99,17176.74641954988,18.7324,18.7521,18.6929,18.7324,17176.7464
2019-10-29 09:40:00,18.99,19.01,18.98,19.01,19153.077171739907,18.7324,18.7521,18.7225,18.7521,19153.0772
2019-10-29 09:45:00,19.01,19.03,19.01,19.03,16085.905053750075,18.7521,18.7718,18.7521,18.7718,16085.9051
2019-10-29 09:50:00,19.03,19.06,19.01,19.02,24582.5252514484,18.7718,18.8014,18.7521,18.762,24582.5253
2019-10-29 09:55:00,19.02,19.02,18.99,19.0,18414.68388407569,18.762,18.762,18.7324,18.7422,18414.6839
2019-10-29 10:00:00,19.0,19.01,18.96,18.97,12136.156343404202,18.7422,18.7521,18.7028,18.7126,12136.1563
2019-10-29 10:05:00,18.97,18.99,18.96,18.98,20248.28772859097,18.7126,18.7324,18.7028,18.7225,20248.2877
2019-10-29 10:10:00,18.97,19.01,18.97,19.01,12503.168391710677,18.7126,18.7521,18.7126,18.7521,12503.1684
2019-10-29 10:15:00,19.0,19.01,18.98,18.99,18416.14028109278,18.7422,18.7521,18.7225,18.7324,18416.1403
2019-10-29 10:20:00,18.99,19.03,18.99,19.03,14389.202528841177,18.7324,18.7718,18.7324,18.7718,14389.2025
2019-10-29 10:25:00,19.03,19.05,19.03,19.05,16544.670114133172,18.7718,18.7916,18.7718,18.7916,16544.6701
2019-10-29 10:30:00,19.05,19.07,19.01,19.07,42720.49370227714,18.7916,18.8113,18.7521,18.8113,42720.4937
2019-10-29 10:35:00,19.07,19.07,19.05,19.05,24723.79576210605,18.8113,18.8113,18.7916,18.7916,24723.7958
2019-10-29 10:40:00,19.06,19.09,19.05,19.07,14220.26047485883,18.8014,18.831,18.7916,18.8113,14220.2605
2019-10-29 10:45:00,19.07,19.09,19.07,19.08,11428.347393098857,18.8113,18.831,18.8113,18.8211,11428.3474
2019-10-29 10:50:00,19.08,19.08,19.06,19.08,20980.85542818684,18.8211,18.8211,18.8014,18.8211,20980.8554
2019-10-29 10:55:00,19.07,19.08,19.07,19.07,12657.546475522133,18.8113,18.8211,18.8113,18.8113,12657.5465
2019-10-29 11:00:00,19.07,19.09,19.07,19.08,26445.25703630547,18.8113,18.831,18.8113,18.8211,26445.257
2019-10-29 11:05:00,19.08,19.09,19.07,19.08,18344.77682725541,18.8211,18.831,18.8113,18.8211,18344.7768
2019-10-29 11:10:00,19.08,19.08,19.07,19.08,13240.105282357805,18.8211,18.8211,18.8113,18.8211,13240.1053
2019-10-29 11:15:00,19.08,19.08,19.05,19.06,21477.48681101425,18.8211,18.8211,18.7916,18.8014,21477.4868
2019-10-29 11:20:00,19.06,19.06,19.03,19.03,18780.239535365075,18.8014,18.8014,18.7718,18.7718,18780.2395
2019-10-29 11:25:00,19.04,19.06,19.03,19.05,8985.969595440289,18.7817,18.8014,18.7718,18.7916,8985.9696
2019-10-29 11:30:00,19.05,19.08,19.05,19.08,14463.478776712724,18.7916,18.8211,18.7916,18.8211,14463.4788
2019-10-29 11:35:00,19.08,19.08,19.04,19.04,27179.28113291842,18.8211,18.8211,18.7817,18.7817,27179.2811
2019-10-29 11:40:00,19.04,19.05,19.03,19.05,5347.889846751497,18.7817,18.7916,18.7718,18.7916,5347.8898
2019-10-29 11:45:00,19.05,19.06,19.04,19.04,19955.55192815605,18.7916,18.8014,18.7817,18.7817,19955.5519
2019-10-29 11:50:00,19.04,19.07,19.04,19.07,8595.655194860386,18.7817,18.8113,18.7817,18.8113,8595.6552
2019-10-29 11:55:00,19.07,19.09,19.01,19.03,40860.67471145425,18.8113,18.831,18.7521,18.7718,40860.6747
2019-10-29 12:00:00,19.03,19.03,18.99,19.01,43932.21602049535,18.7718,18.7718,18.7324,18.7521,43932.216
2019-10-29 12:05:00,18.99,19.01,18.99,19.01,9022.379520867518,18.7324,18.7521,18.7324,18.7521,9022.3795
2019-10-29 12:10:00,19.01,19.02,19.01,19.02,9265.597822721413,18.7521,18.762,18.7521,18.762,9265.5978
2019-10-29 12:15:00,19.02,19.05,19.01,19.05,7015.464431318617,18.762,18.7916,18.7521,18.7916,7015.4644
2019-10-29 12:20:00,19.05,19.07,19.04,19.07,10531.206830571917,18.7916,18.8113,18.7817,18.8113,10531.2068
2019-10-29 12:25:00,19.07,19.09,19.06,19.09,10707.430869639707,18.8113,18.831,18.8014,18.831,10707.4309
2019-10-29 12:30:00,19.09,19.09,19.08,19.09,12354.61589596758,18.831,18.831,18.8211,18.831,12354.6159
2019-10-29 12:35:00,19.09,19.12,19.09,19.12,24281.051068910936,18.831,18.8606,18.831,18.8606,24281.0511
2019-10-29 12:40:00,19.12,19.12,19.12,19.12,4696.880380112631,18.8606,18.8606,18.8606,18.8606,4696.8804
2019-10-29 12:45:00,19.13,19.13,19.12,19.12,20227.898170351727,18.8705,18.8705,18.8606,18.8606,20227.8982
2019-10-29 12:50:00,19.12,19.14,19.12,19.14,10123.415665786944,18.8606,18.8803,18.8606,18.8803,10123.4157
2019-10-29 12:55:00,19.14,19.14,19.12,19.14,10608.395872477644,18.8803,18.8803,18.8606,18.8803,10608.3959
2019-10-29 13:00:00,19.14,19.15,19.13,19.15,36315.259621118894,18.8803,18.8902,18.8705,18.8902,36315.2596
2019-10-29 13:05:00,19.15,19.16,19.14,19.16,3495.3528410140502,18.8902,18.9001,18.8803,18.9001,3495.3528
2019-10-29 13:10:00,19.15,19.16,19.14,19.15,17899.119340026118,18.8902,18.9001,18.8803,18.8902,17899.1193
2019-10-29 13:15:00,19.14,19.16,19.14,19.15,10443.823009546564,18.8803,18.9001,18.8803,18.8902,10443.823
2019-10-29 13:20:00,19.16,19.17,19.16,19.16,10775.8815294429,18.9001,18.9099,18.9001,18.9001,10775.8815
2019-10-29 13:25:00,19.16,19.18,19.16,19.18,12041.490537293404,18.9001,18.9198,18.9001,18.9198,12041.4905
2019-10-29 13:30:00,19.18,19.18,19.15,19.16,27029.27224015824,18.9198,18.9198,18.8902,18.9001,27029.2722
2019-10-29 13:35:00,19.16,19.17,19.15,19.16,5894.038728159942,18.9001,18.9099,18.8902,18.9001,5894.0387
2019-10-29 13:40:00,19.16,19.16,19.15,19.15,7708.70941145307,18.9001,18.9001,18.8902,18.8902,7708.7094
2019-10-29 13:45:00,19.16,19.16,19.15,19.16,11490.97246483369,18.9001,18.9001,18.8902,18.9001,11490.9725
2019-10-29 13:50:00,19.16,19.16,19.15,19.16,4787.17699517216,18.9001,18.9001,18.8902,18.9001,4787.177
2019-10-29 13:55:00,19.16,19.16,19.16,19.16,10442.366612529477,18.9001,18.9001,18.9001,18.9001,10442.3666
2019-10-29 14:00:00,19.16,19.16,19.12,19.12,30951.349407179416,18.9001,18.9001,18.8606,18.8606,30951.3494
2019-10-29 14:05:00,19.12,19.12,19.12,19.12,2330.2352273427005,18.8606,18.8606,18.8606,18.8606,2330.2352
2019-10-29 14:10:00,19.12,19.14,19.12,19.12,16419.4199706635,18.8606,18.8803,18.8606,18.8606,16419.42
2019-10-29 14:15:00,19.12,19.13,19.12,19.13,7089.740679190166,18.8606,18.8705,18.8606,18.8705,7089.7407
2019-10-29 14:20:00,19.13,19.13,19.12,19.13,11358.440336278574,18.8705,18.8705,18.8606,18.8705,11358.4403
2019-10-29 14:25:00,19.13,19.13,19.11,19.11,18285.06454955475,18.8705,18.8705,18.8507,18.8507,18285.0645
2019-10-29 14:30:00,19.12,19.13,19.11,19.13,10761.317559272007,18.8606,18.8705,18.8507,18.8705,10761.3176
2019-10-29 14:35:00,19.12,19.14,19.12,19.12,34120.46931636549,18.8606,18.8803,18.8606,18.8606,34120.4693
2019-10-29 14:40:00,19.13,19.13,19.11,19.11,16901.48738332002,18.8705,18.8705,18.8507,18.8507,16901.4874
2019-10-29 14:45:00,19.12,19.12,19.11,19.12,7774.2472772220835,18.8606,18.8606,18.8507,18.8606,7774.2473
2019-10-29 14:50:00,19.12,19.12,19.12,19.12,5773.15777574154,18.8606,18.8606,18.8606,18.8606,5773.1578
2019-10-29 14:55:00,19.12,19.12,19.09,19.1,25159.25847021572,18.8606,18.8606,18.831,18.8409,25159.2585
2019-10-29 15:00:00,19.1,19.1,19.09,19.1,12324.031558608704,18.8409,18.8409,18.831,18.8409,12324.0316
2019-10-29 15:05:00,19.11,19.11,19.07,19.07,30116.83391638732,18.8507,18.8507,18.8113,18.8113,30116.8339
2019-10-29 15:10:00,19.07,19.08,19.07,19.08,4503.179576839769,18.8113,18.8211,18.8113,18.8211,4503.1796
2019-10-29 15:15:00,19.08,19.08,19.07,19.07,26503.51291698904,18.8211,18.8211,18.8113,18.8113,26503.5129
2019-10-29 15:20:00,19.07,19.08,19.05,19.05,34413.20511680042,18.8113,18.8211,18.7916,18.7916,34413.2051
2019-10-29 15:25:00,19.05,19.07,19.05,19.06,12921.154335615272,18.7916,18.8113,18.7916,18.8014,12921.1543
2019-10-29 15:30:00,19.06,19.06,19.05,19.05,25151.97648513027,18.8014,18.8014,18.7916,18.7916,25151.9765
2019-10-29 15:35:00,19.05,19.06,19.05,19.05,29222.606147894552,18.7916,18.8014,18.7916,18.7916,29222.6061
2019-10-29 15:40:00,19.05,19.05,19.05,19.05,21302.719168963547,18.7916,18.7916,18.7916,18.7916,21302.7192
2019-10-29 15:45:00,19.05,19.05,19.03,19.03,73811.65722309712,18.7916,18.7916,18.7718,18.7718,73811.6572
2019-10-29 15:50:00,19.03,19.05,19.02,19.03,138455.2952236178,18.7718,18.7916,18.762,18.7718,138455.2952
2019-10-29 15:55:00,19.03,19.03,19.0,19.01,258795.9243486803,18.7718,18.7718,18.7422,18.7521,258795.9243
2019-10-30 09:30:00,18.95,18.99,18.86,18.89,33468.003452709534,18.6929,18.7324,18.6041,18.6337,33468.0035
2019-10-30 09:35:00,18.87,18.89,18.83,18.87,21767.309817415,18.614,18.6337,18.5745,18.614,21767.3098
2019-10-30 09:40:00,18.85,18.88,18.82,18.88,25721.427718812145,18.5943,18.6239,18.5647,18.6239,25721.4277
2019-10-30 09:45:00,18.88,18.92,18.88,18.88,14052.774817893573,18.6239,18.6633,18.6239,18.6239,14052.7748
2019-10-30 09:50:00,18.88,18.9,18.83,18.89,53920.186763693,18.6239,18.6436,18.5745,18.6337,53920.1868
2019-10-30 09:55:00,18.88,18.9,18.87,18.9,7866.000289298702,18.6239,18.6436,18.614,18.6436,7866.0003
2019-10-30 10:00:00,18.9,18.9,18.8,18.83,29910.025539960647,18.6436,18.6436,18.5449,18.5745,29910.0255
2019-10-30 10:05:00,18.85,18.87,18.82,18.87,9197.14716291822,18.5943,18.614,18.5647,18.614,9197.1472
2019-10-30 10:10:00,18.87,18.92,18.85,18.9,17769.50000550518,18.614,18.6633,18.5943,18.6436,17769.5
2019-10-30 10:15:00,18.9,18.93,18.89,18.9,47941.67700854188,18.6436,18.6732,18.6337,18.6436,47941.677
2019-10-30 10:20:00,18.9,18.92,18.89,18.9,14345.5106183285,18.6436,18.6633,18.6337,18.6436,14345.5106
2019-10-30 10:25:00,18.9,18.9,18.85,18.85,20500.244412547407,18.6436,18.6436,18.5943,18.5943,20500.2444
2019-10-30 10:30:00,18.85,18.88,18.83,18.83,14489.693923020328,18.5943,18.6239,18.5745,18.5745,14489.6939
2019-10-30 10:35:00,18.84,18.85,18.83,18.84,14183.8505494316,18.5844,18.5943,18.5745,18.5844,14183.8505
2019-10-30 10:40:00,18.84,18.86,18.83,18.83,29081.33563723689,18.5844,18.6041,18.5745,18.5745,29081.3356
2019-10-30 10:45:00,18.83,18.85,18.81,18.83,16299.995415262189,18.5745,18.5943,18.5548,18.5745,16299.9954
2019-10-30 10:50:00,18.82,18.82,18.79,18.81,10793.35829364797,18.5647,18.5647,18.5351,18.5548,10793.3583
2019-10-30 10:55:00,18.81,18.81,18.79,18.8,4086.650029952261,18.5548,18.5548,18.5351,18.5449,4086.65
2019-10-30 11:00:00,18.81,18.82,18.8,18.81,16323.297767535616,18.5548,18.5647,18.5449,18.5548,16323.2978
2019-10-30 11:05:00,18.81,18.81,18.78,18.79,56792.20168139287,18.5548,18.5548,18.5252,18.5351,56792.2017
2019-10-30 11:10:00,18.79,18.79,18.73,18.73,25192.75560160877,18.5351,18.5351,18.4759,18.4759,25192.7556
2019-10-30 11:15:00,18.73,18.74,18.7,18.72,30194.02295829304,18.4759,18.4858,18.4463,18.466,30194.023
2019-10-30 11:20:00,18.72,18.72,18.68,18.7,21615.844527637724,18.466,18.466,18.4266,18.4463,21615.8445
2019-10-30 11:25:00,18.69,18.72,18.69,18.71,11760.405912995191,18.4364,18.466,18.4364,18.4562,11760.4059
2019-10-30 11:30:00,18.7,18.74,18.68,18.73,37180.35944926988,18.4463,18.4858,18.4266,18.4759,37180.3594
2019-10-30 11:35:00,18.74,18.74,18.7,18.72,14633.877227712155,18.4858,18.4858,18.4463,18.466,14633.8772
2019-10-30 11:40:00,18.72,18.72,18.7,18.72,17683.572581496916,18.466,18.466,18.4463,18.466,17683.5726
2019-10-30 11:45:00,18.72,18.72,18.71,18.72,7573.264488863776,18.466,18.466,18.4562,18.466,7573.2645
2019-10-30 11:50:00,18.72,18.72,18.71,18.72,9532.118476848733,18.466,18.466,18.4562,18.466,9532.1185
2019-10-30 11:55:00,18.73,18.74,18.72,18.72,39573.21974834741,18.4759,18.4858,18.466,18.466,39573.2197
2019-10-30 12:00:00,18.72,18.76,18.71,18.76,9329.679291473336,18.466,18.5055,18.4562,18.5055,9329.6793
2019-10-30 12:05:00,18.76,18.76,18.74,18.74,12921.154335615272,18.5055,18.5055,18.4858,18.4858,12921.1543
2019-10-30 12:10:00,18.74,18.75,18.72,18.72,10873.460129587877,18.4858,18.4956,18.466,18.466,10873.4601
2019-10-30 12:15:00,18.72,18.74,18.72,18.73,8136.890134477291,18.466,18.4858,18.466,18.4759,8136.8901
2019-10-30 12:20:00,18.73,18.74,18.72,18.74,13330.401897417334,18.4759,18.4858,18.466,18.4858,13330.4019
2019-10-30 12:25:00,18.74,18.77,18.73,18.77,9370.458407951834,18.4858,18.5154,18.4759,18.5154,9370.4584
2019-10-30 12:30:00,18.77,18.78,18.75,18.77,12510.45037679612,18.5154,18.5252,18.4956,18.5154,12510.4504
2019-10-30 12:35:00,18.76,18.77,18.75,18.77,11243.384971928528,18.5055,18.5154,18.4956,18.5154,11243.385
2019-10-30 12:40:00,18.77,18.78,18.77,18.78,7252.857145104154,18.5154,18.5252,18.5154,18.5252,7252.8571
2019-10-30 12:45:00,18.78,18.79,18.77,18.79,9623.871488925352,18.5252,18.5351,18.5154,18.5351,9623.8715
2019-10-30 12:50:00,18.79,18.79,18.77,18.78,9147.629664337188,18.5351,18.5351,18.5154,18.5252,9147.6297
2019-10-30 12:55:00,18.78,18.81,18.77,18.8,10226.819854000276,18.5252,18.5548,18.5154,18.5449,10226.8199
2019-10-30 13:00:00,18.8,18.81,18.79,18.8,16895.661795251668,18.5449,18.5548,18.5351,18.5449,16895.6618
2019-10-30 13:05:00,18.8,18.81,18.79,18.79,10844.332189246092,18.5449,18.5548,18.5351,18.5351,10844.3322
2019-10-30 13:10:00,18.79,18.79,18.78,18.79,9092.2865776878,18.5351,18.5351,18.5252,18.5351,9092.2866
2019-10-30 13:15:00,18.79,18.79,18.77,18.79,5429.448079708492,18.5351,18.5351,18.5154,18.5351,5429.4481
2019-10-30 13:20:00,18.79,18.8,18.77,18.79,10145.26162104328,18.5351,18.5449,18.5154,18.5351,10145.2616
2019-10-30 13:25:00,18.79,18.8,18.78,18.79,8913.14974458583,18.5351,18.5449,18.5252,18.5351,8913.1497
2019-10-30 13:30:00,18.79,18.79,18.78,18.79,8119.413370272221,18.5351,18.5351,18.5252,18.5351,8119.4134
2019-10-30 13:35:00,18.79,18.82,18.79,18.81,10743.840795066935,18.5351,18.5647,18.5351,18.5548,10743.8408
2019-10-30 13:40:00,18.81,18.82,18.81,18.82,13669.742402399115,18.5548,18.5647,18.5548,18.5647,13669.7424
2019-10-30 13:45:00,18.81,18.82,18.79,18.79,15219.348828582011,18.5548,18.5647,18.5351,18.5351,15219.3488
2019-10-30 13:50:00,18.79,18.81,18.79,18.8,21570.69622010796,18.5351,18.5548,18.5351,18.5449,21570.6962
2019-10-30 13:55:00,18.8,18.81,18.77,18.77,18196.224331512312,18.5449,18.5548,18.5154,18.5154,18196.2243
2019-10-30 14:00:00,18.78,18.81,18.74,18.81,30697.936326205898,18.5252,18.5548,18.4858,18.5548,30697.9363
2019-10-30 14:05:00,18.81,18.81,18.79,18.81,25896.195360862846,18.5548,18.5548,18.5351,18.5548,25896.1954
2019-10-30 14:10:00,18.81,18.82,18.8,18.82,71980.96617261601,18.5548,18.5647,18.5449,18.5647,71980.9662
2019-10-30 14:15:00,18.83,18.85,18.8,18.81,40614.543615566174,18.5745,18.5943,18.5449,18.5548,40614.5436
2019-10-30 14:20:00,18.81,18.82,18.8,18.81,12581.813830633491,18.5548,18.5647,18.5449,18.5548,12581.8138
2019-10-30 14:25:00,18.8,18.81,18.79,18.81,9929.714862514082,18.5449,18.5548,18.5351,18.5548,9929.7149
2019-10-30 14:30:00,18.81,18.82,18.79,18.81,51716.658076837055,18.5548,18.5647,18.5351,18.5548,51716.6581
2019-10-30 14:35:00,18.81,18.82,18.77,18.77,35706.48566797561,18.5548,18.5647,18.5154,18.5154,35706.4857
2019-10-30 14:40:00,18.77,18.79,18.76,18.79,24742.72892332821,18.5154,18.5351,18.5055,18.5351,24742.7289
2019-10-30 14:45:00,18.79,18.8,18.77,18.79,66634.5327228816,18.5351,18.5449,18.5154,18.5351,66634.5327
2019-10-30 14:50:00,18.79,18.83,18.78,18.81,52873.03730840587,18.5351,18.5745,18.5252,18.5548,52873.0373
2019-10-30 14:55:00,18.81,18.85,18.81,18.83,47297.94952698846,18.5548,18.5943,18.5548,18.5745,47297.9495
2019-10-30 15:00:00,18.83,18.85,18.83,18.84,22156.16782097781,18.5745,18.5943,18.5745,18.5844,22156.1678
2019-10-30 15:05:00,18.84,18.87,18.84,18.86,33717.047342631784,18.5844,18.614,18.5844,18.6041,33717.0473
2019-10-30 15:10:00,18.86,18.88,18.85,18.85,18472.939764759256,18.6041,18.6239,18.5943,18.5943,18472.9398
2019-10-30 15:15:00,18.85,18.86,18.85,18.86,40039.26679381595,18.5943,18.6041,18.5943,18.6041,40039.2668
2019-10-30 15:20:00,18.86,18.92,18.86,18.91,30494.040743813413,18.6041,18.6633,18.6041,18.6535,30494.0407
2019-10-30 15:25:00,18.91,18.91,18.88,18.9,26902.565699671475,18.6535,18.6535,18.6239,18.6436,26902.5657
2019-10-30 15:30:00,18.89,18.9,18.88,18.88,26975.38555052593,18.6337,18.6436,18.6239,18.6239,26975.3856
2019-10-30 15:35:00,18.88,18.89,18.87,18.88,73199.97047591966,18.6239,18.6337,18.614,18.6239,73199.9705
2019-10-30 15:40:00,18.88,18.88,18.87,18.88,97711.13227353067,18.6239,18.6239,18.614,18.6239,97711.1323
2019-10-30 15:45:00,18.88,18.88,18.86,18.87,42301.05136135546,18.6239,18.6239,18.6041,18.614,42301.0514
2019-10-30 15:50:00,18.87,18.89,18.86,18.89,85639.05739887842,18.614,18.6337,18.6041,18.6337,85639.0574
2019-10-30 15:55:00,18.88,18.9,18.86,18.9,262980.15297877754,18.6239,18.6436,18.6041,18.6436,262980.153
2019-10-31 09:30:00,18.88,18.88,18.78,18.82,30329.467880882334,18.6239,18.6239,18.5252,18.5647,30329.4679
2019-10-31 09:35:00,18.81,18.83,18.77,18.78,14859.61876536098,18.5548,18.5745,18.5154,18.5252,14859.6188
2019-10-31 09:40:00,18.78,18.83,18.77,18.79,22081.891573106263,18.5252,18.5745,18.5154,18.5351,22081.8916
2019-10-31 09:45:00,18.79,18.79,18.75,18.77,18170.009185204704,18.5351,18.5351,18.4956,18.5154,18170.0092
2019-10-31 09:50:00,18.77,18.79,18.75,18.78,27648.24097242114,18.5154,18.5351,18.4956,18.5252,27648.241
2019-10-31 09:55:00,18.78,18.78,18.72,18.72,9163.650031525169,18.5252,18.5252,18.466,18.466,9163.65
2019-10-31 10:00:00,18.72,18.72,18.7,18.71,15847.05594294745,18.466,18.466,18.4463,18.4562,15847.0559
2019-10-31 10:05:00,18.71,18.73,18.7,18.73,14654.266785951406,18.4562,18.4759,18.4463,18.4759,14654.2668
2019-10-31 10:10:00,18.72,18.75,18.7,18.7,28216.235809085923,18.466,18.4956,18.4463,18.4463,28216.2358
2019-10-31 10:15:00,18.7,18.71,18.68,18.7,14103.748713491694,18.4463,18.4562,18.4266,18.4463,14103.7487
2019-10-31 10:20:00,18.71,18.72,18.64,18.66,27860.87493691616,18.4562,18.466,18.3871,18.4068,27860.8749
2019-10-31 10:25:00,18.66,18.68,18.66,18.68,14348.423412362676,18.4068,18.4266,18.4068,18.4266,14348.4234
2019-10-31 10:30:00,18.68,18.68,18.64,18.64,20109.930011967503,18.4266,18.4266,18.3871,18.3871,20109.93
2019-10-31 10:35:00,18.64,18.68,18.63,18.68,20772.59065474308,18.3871,18.4266,18.3773,18.4266,20772.5907
2019-10-31 10:40:00,18.68,18.72,18.67,18.72,11930.804363994626,18.4266,18.466,18.4167,18.466,11930.8044
2019-10-31 10:45:00,18.72,18.78,18.72,18.77,19389.01348850836,18.466,18.5252,18.466,18.5154,19389.0135
2019-10-31 10:50:00,18.77,18.77,18.74,18.77,23529.550208092915,18.5154,18.5154,18.4858,18.5154,23529.5502
2019-10-31 10:55:00,18.78,18.81,18.77,18.81,8831.591511628834,18.5252,18.5548,18.5154,18.5548,8831.5915
2019-10-31 11:00:00,18.8,18.83,18.8,18.81,26883.63253844932,18.5449,18.5745,18.5449,18.5548,26883.6325
2019-10-31 11:05:00,18.81,18.82,18.8,18.82,18220.983080802827,18.5548,18.5647,18.5449,18.5647,18220.9831
2019-10-31 11:10:00,18.81,18.82,18.79,18.79,13736.73666518522,18.5548,18.5647,18.5351,18.5351,13736.7367
2019-10-31 11:15:00,18.8,18.8,18.72,18.73,81947.09096055733,18.5449,18.5449,18.466,18.4759,81947.091
2019-10-31 11:20:00,18.72,18.73,18.7,18.71,27495.31928562677,18.466,18.4759,18.4463,18.4562,27495.3193
2019-10-31 11:25:00,18.71,18.71,18.7,18.71,22630.95324854889,18.4562,18.4562,18.4463,18.4562,22630.9532
2019-10-31 11:30:00,18.71,18.75,18.7,18.72,20615.299776897453,18.4562,18.4956,18.4463,18.466,20615.2998
2019-10-31 11:35:00,18.71,18.77,18.7,18.77,20626.950953034164,18.4562,18.5154,18.4463,18.5154,20626.951
2019-10-31 11:40:00,18.77,18.79,18.75,18.76,21707.59753971434,18.5154,18.5351,18.4956,18.5055,21707.5975
2019-10-31 11:45:00,18.76,18.77,18.73,18.74,41786.94321432297,18.5055,18.5154,18.4759,18.4858,41786.9432
2019-10-31 11:50:00,18.74,18.78,18.74,18.78,19370.0803272862,18.4858,18.5252,18.4858,18.5252,19370.0803
2019-10-31 11:55:00,18.77,18.78,18.75,18.75,8949.559670013059,18.5154,18.5252,18.4956,18.4956,8949.5597
2019-10-31 12:00:00,18.75,18.79,18.74,18.77,18105.92771645278,18.4956,18.5351,18.4858,18.5154,18105.9277
2019-10-31 12:05:00,18.77,18.77,18.75,18.76,22406.66810791716,18.5154,18.5154,18.4956,18.5055,22406.6681
2019-10-31 12:10:00,18.74,18.76,18.74,18.76,16100.46902392097,18.4858,18.5055,18.4858,18.5055,16100.469
2019-10-31 12:15:00,18.75,18.76,18.73,18.73,20597.82301269238,18.4956,18.5055,18.4759,18.4759,20597.823
2019-10-31 12:20:00,18.73,18.75,18.73,18.73,8687.408206937005,18.4759,18.4956,18.4759,18.4759,8687.4082
2019-10-31 12:25:00,18.73,18.77,18.73,18.75,19062.780556680376,18.4759,18.5154,18.4759,18.4956,19062.7806
2019-10-31 12:30:00,18.74,18.75,18.72,18.73,11121.047622493035,18.4858,18.4956,18.466,18.4759,11121.0476
2019-10-31 12:35:00,18.72,18.74,18.72,18.74,10855.983365382805,18.466,18.4858,18.466,18.4858,10855.9834
2019-10-31 12:40:00,18.74,18.74,18.72,18.72,20051.674131283937,18.4858,18.4858,18.466,18.466,20051.6741
2019-10-31 12:45:00,18.72,18.73,18.67,18.7,59205.45153870965,18.466,18.4759,18.4167,18.4463,59205.4515
2019-10-31 12:50:00,18.7,18.7,18.68,18.7,10612.76506352891,18.4463,18.4463,18.4266,18.4463,10612.7651
2019-10-31 12:55:00,18.69,18.72,18.69,18.72,16911.682162439647,18.4364,18.466,18.4364,18.466,16911.6822
2019-10-31 13:00:00,18.72,18.73,18.7,18.7,34271.934606142764,18.466,18.4759,18.4463,18.4463,34271.9346
2019-10-31 13:05:00,18.71,18.73,18.7,18.73,9217.536721157468,18.4562,18.4759,18.4463,18.4759,9217.5367
2019-10-31 13:10:00,18.73,18.74,18.71,18.73,26682.649750091008,18.4759,18.4858,18.4562,18.4759,26682.6498
2019-10-31 13:15:00,18.72,18.72,18.7,18.72,11990.516641695282,18.466,18.466,18.4463,18.466,11990.5166
2019-10-31 13:20:00,18.71,18.72,18.69,18.7,8066.983077657011,18.4562,18.466,18.4364,18.4463,8066.9831
2019-10-31 13:25:00,18.7,18.7,18.7,18.7,5534.308664938913,18.4463,18.4463,18.4463,18.4463,5534.3087
2019-10-31 13:30:00,18.7,18.7,18.7,18.7,8717.992544295877,18.4463,18.4463,18.4463,18.4463,8717.9925
2019-10-31 13:35:00,18.7,18.74,18.7,18.74,18008.349116307807,18.4463,18.4858,18.4463,18.4858,18008.3491
2019-10-31 13:40:00,18.74,18.74,18.71,18.71,13362.442631793298,18.4858,18.4858,18.4562,18.4562,13362.4426
2019-10-31 13:45:00,18.71,18.72,18.7,18.71,10356.439188521214,18.4562,18.466,18.4463,18.4562,10356.4392
2019-10-31 13:50:00,18.71,18.72,18.7,18.71,9235.01348536254,18.4562,18.466,18.4463,18.4562,9235.0135
2019-10-31 13:55:00,18.71,18.72,18.7,18.72,8831.591511628834,18.4562,18.466,18.4463,18.466,8831.5915
2019-10-31 14:00:00,18.71,18.72,18.7,18.72,22523.17986928429,18.4562,18.466,18.4463,18.466,22523.1799
2019-10-31 14:05:00,18.72,18.74,18.71,18.74,19678.836494909105,18.466,18.4858,18.4562,18.4858,19678.8365
2019-10-31 14:10:00,18.74,18.74,18.7,18.7,28787.143439784883,18.4858,18.4858,18.4463,18.4463,28787.1434
2019-10-31 14:15:00,18.7,18.71,18.7,18.7,12961.93345209377,18.4463,18.4562,18.4463,18.4463,12961.9335
2019-10-31 14:20:00,18.7,18.72,18.7,18.7,11489.5160678166,18.4463,18.466,18.4463,18.4463,11489.5161
2019-10-31 14:25:00,18.7,18.72,18.7,18.71,15319.840222761166,18.4463,18.466,18.4463,18.4562,15319.8402
2019-10-31 14:30:00,18.71,18.72,18.7,18.71,15519.366614102384,18.4562,18.466,18.4463,18.4562,15519.3666
2019-10-31 14:35:00,18.71,18.71,18.69,18.69,30198.392149344305,18.4562,18.4562,18.4364,18.4364,30198.3921
2019-10-31 14:40:00,18.68,18.69,18.67,18.69,13879.46357285996,18.4266,18.4364,18.4167,18.4364,13879.4636
2019-10-31 14:45:00,18.68,18.7,18.67,18.69,15787.343665246795,18.4266,18.4463,18.4167,18.4364,15787.3437
2019-10-31 14:50:00,18.7,18.7,18.68,18.68,57813.13599037239,18.4463,18.4463,18.4266,18.4266,57813.136
2019-10-31 14:55:00,18.68,18.74,18.68,18.73,26403.02152280988,18.4266,18.4858,18.4266,18.4759,26403.0215
2019-10-31 15:00:00,18.74,18.74,18.71,18.72,29321.641145056616,18.4858,18.4858,18.4562,18.466,29321.6411
2019-10-31 15:05:00,18.72,18.73,18.72,18.73,21473.117619962984,18.466,18.4759,18.466,18.4759,21473.1176
2019-10-31 15:10:00,18.72,18.74,18.72,18.74,34132.1204925022,18.466,18.4858,18.466,18.4858,34132.1205
2019-10-31 15:15:00,18.74,18.74,18.72,18.73,42373.87121220992,18.4858,18.4858,18.466,18.4759,42373.8712
2019-10-31 15:20:00,18.73,18.73,18.7,18.72,62526.03673767301,18.4759,18.4759,18.4463,18.466,62526.0367
2019-10-31 15:25:00,18.72,18.74,18.71,18.74,24087.35026563808,18.466,18.4858,18.4562,18.4858,24087.3503
2019-10-31 15:30:00,18.74,18.8,18.73,18.8,37593.9762021232,18.4858,18.5449,18.4759,18.5449,37593.9762
2019-10-31 15:35:00,18.79,18.8,18.78,18.79,47210.56570596311,18.5351,18.5449,18.5252,18.5351,47210.5657
2019-10-31 15:40:00,18.79,18.81,18.78,18.81,40483.46788402815,18.5351,18.5548,18.5252,18.5548,40483.4679
2019-10-31 15:45:00,18.81,18.81,18.78,18.81,92361.78602976212,18.5548,18.5548,18.5252,18.5548,92361.786
2019-10-31 15:50:00,18.81,18.83,18.79,18.83,91927.77971866952,18.5548,18.5745,18.5351,18.5745,91927.7797
2019-10-31 15:55:00,18.82,18.87,18.81,18.87,274108.482586356,18.5647,18.614,18.5548,18.614,274108.4826
2019-11-01 09:30:00,19.05,19.07,18.96,19.07,53786.19823812079,18.7916,18.8113,18.7028,18.8113,53786.1982
2019-11-01 09:35:00,19.05,19.12,19.03,19.11,19843.40935784018,18.7916,18.8606,18.7718,18.8507,19843.4094
2019-11-01 09:40:00,19.11,19.12,19.05,19.05,29902.7435548752,18.8507,18.8606,18.7916,18.7916,29902.7436
2019-11-01 09:45:00,19.05,19.07,19.03,19.07,11723.99598756796,18.7916,18.8113,18.7718,18.8113,11723.996
2019-11-01 09:50:00,19.07,19.13,19.07,19.12,14099.379522440426,18.8113,18.8705,18.8113,18.8606,14099.3795
2019-11-01 09:55:00,19.12,19.19,19.12,19.18,309653.3081854347,18.8606,18.9297,18.8606,18.9198,309653.3082
2019-11-01 10:00:00,19.17,19.26,19.14,19.25,224950.71406854465,18.9099,18.9987,18.8803,18.9888,224950.7141
2019-11-01 10:05:00,19.24,19.26,19.18,19.22,41645.672703665325,18.979,18.9987,18.9198,18.9592,41645.6727
2019-11-01 10:10:00,19.22,19.27,19.22,19.25,26937.51922808161,18.9592,19.0086,18.9592,18.9888,26937.5192
2019-11-01 10:15:00,19.27,19.28,19.25,19.27,27176.368338884244,19.0086,19.0184,18.9888,19.0086,27176.3683
2019-11-01 10:20:00,19.27,19.27,19.24,19.25,52131.731226707474,19.0086,19.0086,18.979,18.9888,52131.7312
2019-11-01 10:25:00,19.25,19.25,19.23,19.25,40754.35772920674,18.9888,18.9888,18.9691,18.9888,40754.3577
2019-11-01 10:30:00,19.25,19.29,19.25,19.28,34529.71687816755,18.9888,19.0283,18.9888,19.0184,34529.7169
2019-11-01 10:35:00,19.28,19.28,19.25,19.27,94977.47507245428,19.0184,19.0184,18.9888,19.0086,94977.4751
2019-11-01 10:40:00,19.27,19.28,19.25,19.26,27412.30465565269,19.0086,19.0184,18.9888,18.9987,27412.3047
2019-11-01 10:45:00,19.26,19.28,19.26,19.27,14339.685030260142,18.9987,19.0184,18.9987,19.0086,14339.685
2019-11-01 10:50:00,19.27,19.29,19.27,19.28,20290.52324208656,19.0086,19.0283,19.0086,19.0184,20290.5232
2019-11-01 10:55:00,19.28,19.29,19.25,19.27,34650.59783058595,19.0184,19.0283,18.9888,19.0086,34650.5978
2019-11-01 11:00:00,19.26,19.28,19.26,19.27,26376.80637650228,18.9987,19.0184,18.9987,19.0086,26376.8064
2019-11-01 11:05:00,19.27,19.32,19.27,19.31,29640.592091799143,19.0086,19.0579,19.0086,19.048,29640.5921
2019-11-01 11:10:00,19.32,19.36,19.31,19.36,153160.53590516734,19.0579,19.0973,19.048,19.0973,153160.5359
2019-11-01 11:15:00,19.36,19.36,19.35,19.36,40036.35399978177,19.0973,19.0973,19.0875,19.0973,40036.354
2019-11-01 11:20:00,19.36,19.36,19.35,19.36,52130.27482969038,19.0973,19.0973,19.0875,19.0973,52130.2748
2019-11-01 11:25:00,19.36,19.36,19.34,19.35,55561.54620195251,19.0973,19.0973,19.0776,19.0875,55561.5462
2019-11-01 11:30:00,19.34,19.35,19.33,19.33,68842.43060078881,19.0776,19.0875,19.0678,19.0678,68842.4306
2019-11-01 11:35:00,19.33,19.34,19.31,19.33,49383.510055460174,19.0678,19.0776,19.048,19.0678,49383.5101
2019-11-01 11:40:00,19.33,19.36,19.33,19.36,87268.76566100122,19.0678,19.0973,19.0678,19.0973,87268.7657
2019-11-01 11:45:00,19.36,19.36,19.33,19.36,113328.07748777803,19.0973,19.0973,19.0678,19.0973,113328.0775
2019-11-01 11:50:00,19.36,19.4,19.35,19.39,159827.92144940165,19.0973,19.1368,19.0875,19.1269,159827.9214
2019-11-01 11:55:00,19.39,19.42,19.38,19.38,60838.07259486664,19.1269,19.1565,19.1171,19.1171,60838.0726
2019-11-01 12:00:00,19.38,19.39,19.36,19.37,67997.72033087708,19.1171,19.1269,19.0973,19.1072,67997.7203
2019-11-01 12:05:00,19.37,19.38,19.35,19.37,31496.04189157077,19.1072,19.1171,19.0875,19.1072,31496.0419
2019-11-01 12:10:00,19.37,19.38,19.36,19.37,17070.42943730237,19.1072,19.1171,19.0973,19.1072,17070.4294
2019-11-01 12:15:00,19.37,19.4,19.36,19.4,23364.97734516184,19.1072,19.1368,19.0973,19.1368,23364.9773
2019-11-01 12:20:00,19.4,19.4,19.38,19.38,52143.38240284419,19.1368,19.1368,19.1171,19.1171,52143.3824
2019-11-01 12:25:00,19.38,19.4,19.36,19.38,49861.20827706543,19.1171,19.1368,19.0973,19.1171,49861.2083
2019-11-01 12:30:00,19.38,19.42,19.36,19.42,50740.8720753873,19.1171,19.1565,19.0973,19.1565,50740.8721
2019-11-01 12:35:00,19.42,19.44,19.42,19.44,28398.28543622207,19.1565,19.1763,19.1565,19.1763,28398.2854
2019-11-01 12:40:00,19.44,19.45,19.44,19.45,11022.012625330972,19.1763,19.1861,19.1763,19.1861,11022.0126
2019-11-01 12:45:00,19.45,19.47,19.44,19.45,20481.311251325245,19.1861,19.2059,19.1763,19.1861,20481.3113
2019-11-01 12:50:00,19.45,19.45,19.4,19.42,24074.24269248428,19.1861,19.1861,19.1368,19.1565,24074.2427
2019-11-01 12:55:00,19.42,19.45,19.42,19.43,38801.329329290136,19.1565,19.1861,19.1565,19.1664,38801.3293
2019-11-01 13:00:00,19.43,19.46,19.42,19.46,13891.114748996672,19.1664,19.196,19.1565,19.196,13891.1147
2019-11-01 13:05:00,19.46,19.46,19.45,19.46,27764.752733788275,19.196,19.196,19.1861,19.196,27764.7527
2019-11-01 13:10:00,19.46,19.51,19.45,19.5,32876.706263771324,19.196,19.2453,19.1861,19.2354,32876.7063
2019-11-01 13:15:00,19.51,19.51,19.5,19.51,10308.378086957273,19.2453,19.2453,19.2354,19.2453,10308.3781
2019-11-01 13:20:00,19.51,19.51,19.49,19.51,12456.563687163822,19.2453,19.2453,19.2256,19.2453,12456.5637
2019-11-01 13:25:00,19.5,19.53,19.5,19.53,20303.630815240365,19.2354,19.265,19.2354,19.265,20303.6308
2019-11-01 13:30:00,19.53,19.53,19.49,19.49,24262.11790768878,19.265,19.265,19.2256,19.2256,24262.1179
2019-11-01 13:35:00,19.49,19.53,19.49,19.53,29674.0892231922,19.2256,19.265,19.2256,19.265,29674.0892
2019-11-01 13:40:00,19.53,19.53,19.49,19.51,32993.218025138456,19.265,19.265,19.2256,19.2453,32993.218
2019-11-01 13:45:00,19.51,19.53,19.5,19.51,42436.49628394475,19.2453,19.265,19.2354,19.2453,42436.4963
2019-11-01 13:50:00,19.51,19.52,19.48,19.49,31880.53070408232,19.2453,19.2552,19.2157,19.2256,31880.5307
2019-11-01 13:55:00,19.49,19.51,19.49,19.51,12814.837353367762,19.2256,19.2453,19.2256,19.2453,12814.8374
2019-11-01 14:00:00,19.51,19.51,19.49,19.51,69939.09755465697,19.2453,19.2453,19.2256,19.2453,69939.0976
2019-11-01 14:05:00,19.51,19.52,19.5,19.51,28714.323588930423,19.2453,19.2552,19.2354,19.2453,28714.3236
2019-11-01 14:10:00,19.51,19.53,19.49,19.49,46775.10299785344,19.2453,19.265,19.2256,19.2256,46775.103
2019-11-01 14:15:00,19.49,19.49,19.47,19.47,23648.97476349423,19.2256,19.2256,19.2059,19.2059,23648.9748
2019-11-01 14:20:00,19.47,19.49,19.47,19.48,12586.18302168476,19.2059,19.2256,19.2059,19.2157,12586.183
2019-11-01 14:25:00,19.49,19.51,19.48,19.51,17380.642001942364,19.2256,19.2453,19.2157,19.2453,17380.642
2019-11-01 14:30:00,19.51,19.53,19.49,19.49,42258.81584785987,19.2453,19.265,19.2256,19.2256,42258.8158
2019-11-01 14:35:00,19.49,19.49,19.45,19.47,50861.7530278057,19.2256,19.2256,19.1861,19.2059,50861.753
2019-11-01 14:40:00,19.47,19.49,19.47,19.48,20785.698227896886,19.2059,19.2256,19.2059,19.2157,20785.6982
2019-11-01 14:45:00,19.48,19.49,19.46,19.48,34815.17069351703,19.2157,19.2256,19.196,19.2157,34815.1707
2019-11-01 14:50:00,19.47,19.48,19.45,19.45,28938.60872956216,19.2059,19.2157,19.1861,19.1861,28938.6087
2019-11-01 14:55:00,19.45,19.49,19.45,19.47,27384.633112328,19.1861,19.2256,19.1861,19.2059,27384.6331
2019-11-01 15:00:00,19.47,19.48,19.46,19.48,19933.705972899712,19.2059,19.2157,19.196,19.2157,19933.706
2019-11-01 15:05:00,19.48,19.49,19.47,19.48,22877.08434443696,19.2157,19.2256,19.2059,19.2157,22877.0843
2019-11-01 15:10:00,19.48,19.5,19.47,19.5,23491.6838856486,19.2157,19.2354,19.2059,19.2354,23491.6839
2019-11-01 15:15:00,19.49,19.51,19.49,19.51,24082.98107458681,19.2256,19.2453,19.2256,19.2453,24082.9811
2019-11-01 15:20:00,19.51,19.51,19.49,19.5,44928.391580184354,19.2453,19.2453,19.2256,19.2354,44928.3916
2019-11-01 15:25:00,19.5,19.5,19.49,19.5,51747.24241419593,19.2354,19.2354,19.2256,19.2354,51747.2424
2019-11-01 15:30:00,19.5,19.51,19.49,19.51,49009.216022068256,19.2354,19.2453,19.2256,19.2453,49009.216
2019-11-01 15:35:00,19.51,19.54,19.51,19.53,84969.11477101738,19.2453,19.2749,19.2453,19.265,84969.1148
2019-11-01 15:40:00,19.53,19.53,19.53,19.53,51435.57345253884,19.265,19.265,19.265,19.265,51435.5735
2019-11-01 15:45:00,19.53,19.53,19.51,19.52,92529.27168672736,19.265,19.265,19.2453,19.2552,92529.2717
2019-11-01 15:50:00,19.53,19.55,19.51,19.55,119849.82333030344,19.265,19.2848,19.2453,19.2848,119849.8233
2019-11-01 15:55:00,19.55,19.6,19.54,19.59,503126.9135236308,19.2848,19.3341,19.2749,19.3242,503126.9135
2019-11-04 09:30:00,19.8,19.84,19.71,19.8,163189.2857648435,19.5314,19.5708,19.4426,19.5314,163189.2858
2019-11-04 09:35:00,19.81,19.81,19.74,19.77,105226.1408817109,19.5412,19.5412,19.4722,19.5018,105226.1409
2019-11-04 09:40:00,19.77,19.8,19.72,19.75,73278.61591484248,19.5018,19.5314,19.4525,19.4821,73278.6159
2019-11-04 09:45:00,19.75,19.82,19.75,19.77,271658.822803612,19.4821,19.5511,19.4821,19.5018,271658.8228
2019-11-04 09:50:00,19.78,19.79,19.75,19.77,54288.65520901656,19.5117,19.5215,19.4821,19.5018,54288.6552
2019-11-04 09:55:00,19.77,19.78,19.75,19.75,33782.5852084008,19.5018,19.5117,19.4821,19.4821,33782.5852
2019-11-04 10:00:00,19.75,19.75,19.68,19.68,61898.32962330757,19.4821,19.4821,19.413,19.413,61898.3296
2019-11-04 10:05:00,19.68,19.71,19.66,19.67,104760.09383624236,19.413,19.4426,19.3933,19.4031,104760.0938
2019-11-04 10:10:00,19.67,19.7,19.66,19.69,31883.443498116496,19.4031,19.4327,19.3933,19.4229,31883.4435
2019-11-04 10:15:00,19.69,19.71,19.68,19.71,75610.30753920227,19.4229,19.4426,19.413,19.4426,75610.3075
2019-11-04 10:20:00,19.71,19.77,19.71,19.76,35106.45009693487,19.4426,19.5018,19.4426,19.4919,35106.4501
2019-11-04 10:25:00,19.76,19.76,19.74,19.76,29459.998861680087,19.4919,19.4919,19.4722,19.4919,29459.9989
2019-11-04 10:30:00,19.75,19.78,19.75,19.77,32704.8514157548,19.4821,19.5117,19.4821,19.5018,32704.8514
2019-11-04 10:35:00,19.77,19.77,19.75,19.75,27790.96788009588,19.5018,19.5018,19.4821,19.4821,27790.9679
2019-11-04 10:40:00,19.76,19.77,19.75,19.75,47436.30724361193,19.4919,19.5018,19.4821,19.4821,47436.3072
2019-11-04 10:45:00,19.75,19.75,19.73,19.73,52157.94637301508,19.4821,19.4821,19.4623,19.4623,52157.9464
2019-11-04 10:50:00,19.73,19.73,19.68,19.68,49108.25101923032,19.4623,19.4623,19.413,19.413,49108.251
2019-11-04 10:55:00,19.68,19.71,19.67,19.71,35017.60987889243,19.413,19.4426,19.4031,19.4426,35017.6099
2019-11-04 11:00:00,19.71,19.75,19.71,19.74,41010.68360421444,19.4426,19.4821,19.4426,19.4722,41010.6836
2019-11-04 11:05:00,19.73,19.75,19.73,19.75,32388.81326304645,19.4623,19.4821,19.4623,19.4821,32388.8133
2019-11-04 11:10:00,19.75,19.77,19.73,19.77,32576.68847825095,19.4821,19.5018,19.4623,19.5018,32576.6885
2019-11-04 11:15:00,19.77,19.77,19.75,19.76,25335.48250928351,19.5018,19.5018,19.4821,19.4919,25335.4825
2019-11-04 11:20:00,19.76,19.77,19.73,19.76,31791.69048603988,19.4919,19.5018,19.4623,19.4919,31791.6905
2019-11-04 11:25:00,19.76,19.78,19.76,19.78,60760.88355296091,19.4919,19.5117,19.4919,19.5117,60760.8836
2019-11-04 11:30:00,19.78,19.84,19.77,19.84,115225.76280104526,19.5117,19.5708,19.5018,19.5708,115225.7628
2019-11-04 11:35:00,19.84,19.85,19.78,19.8,64177.59095505215,19.5708,19.5807,19.5117,19.5314,64177.591
2019-11-04 11:40:00,19.8,19.81,19.78,19.8,24704.86260088389,19.5314,19.5412,19.5117,19.5314,24704.8626
2019-11-04 11:45:00,19.8,19.82,19.79,19.82,28942.977920613423,19.5314,19.5511,19.5215,19.5511,28942.9779
2019-11-04 11:50:00,19.82,19.82,19.79,19.82,130047.51524396193,19.5511,19.5511,19.5215,19.5511,130047.5152
2019-11-04 11:55:00,19.82,19.82,19.8,19.8,43608.895882701545,19.5511,19.5511,19.5314,19.5314,43608.8959
2019-11-04 12:00:00,19.8,19.8,19.77,19.77,49322.34138074243,19.5314,19.5314,19.5018,19.5018,49322.3414
2019-11-04 12:05:00,19.77,19.78,19.68,19.71,166199.65839916683,19.5018,19.5117,19.413,19.4426,166199.6584
2019-11-04 12:10:00,19.71,19.71,19.7,19.71,35929.31441159026,19.4426,19.4426,19.4327,19.4426,35929.3144
2019-11-04 12:15:00,19.71,19.75,19.71,19.75,37810.97935766949,19.4426,19.4821,19.4426,19.4821,37810.9794
2019-11-04 12:20:00,19.75,19.76,19.73,19.74,24457.27510797873,19.4821,19.4919,19.4623,19.4722,24457.2751
2019-11-04 12:25:00,19.74,19.75,19.73,19.74,21770.22261144918,19.4722,19.4821,19.4623,19.4722,21770.2226
2019-11-04 12:30:00,19.74,19.76,19.73,19.73,59659.84740804148,19.4722,19.4919,19.4623,19.4623,59659.8474
2019-11-04 12:35:00,19.73,19.73,19.71,19.71,18340.40763620414,19.4623,19.4623,19.4426,19.4426,18340.4076
2019-11-04 12:40:00,19.71,19.74,19.71,19.74,21116.30035077613,19.4426,19.4722,19.4426,19.4722,21116.3004
2019-11-04 12:45:00,19.74,19.74,19.72,19.73,18084.081761196445,19.4722,19.4722,19.4525,19.4623,18084.0818
2019-11-04 12:50:00,19.73,19.75,19.73,19.75,22444.53443036148,19.4623,19.4821,19.4623,19.4821,22444.5344
2019-11-04 12:55:00,19.75,19.76,19.75,19.75,20724.52955317914,19.4821,19.4919,19.4821,19.4821,20724.5296
2019-11-04 13:00:00,19.76,19.76,19.74,19.75,25380.630816813275,19.4919,19.4919,19.4722,19.4821,25380.6308
2019-11-04 13:05:00,19.75,19.76,19.72,19.73,26978.29834456012,19.4821,19.4919,19.4525,19.4623,26978.2983
2019-11-04 13:10:00,19.73,19.75,19.73,19.75,34314.17011963835,19.4623,19.4821,19.4623,19.4821,34314.1701
2019-11-04 13:15:00,19.74,19.75,19.73,19.75,33722.87293070014,19.4722,19.4821,19.4623,19.4821,33722.8729
2019-11-04 13:20:00,19.74,19.75,19.73,19.73,56458.68676447945,19.4722,19.4821,19.4623,19.4623,56458.6868
2019-11-04 13:25:00,19.74,19.75,19.73,19.75,22869.80235935152,19.4722,19.4821,19.4623,19.4821,22869.8024
2019-11-04 13:30:00,19.74,19.75,19.73,19.75,24850.50230259281,19.4722,19.4821,19.4623,19.4821,24850.5023
2019-11-04 13:35:00,19.75,19.75,19.71,19.71,43779.29433370098,19.4821,19.4821,19.4426,19.4426,43779.2943
2019-11-04 13:40:00,19.71,19.74,19.71,19.74,34139.402477587646,19.4426,19.4722,19.4426,19.4722,34139.4025
2019-11-04 13:45:00,19.74,19.74,19.73,19.74,20210.42140614666,19.4722,19.4722,19.4623,19.4722,20210.4214
2019-11-04 13:50:00,19.73,19.75,19.73,19.74,99225.78517130345,19.4623,19.4821,19.4623,19.4722,99225.7852
2019-11-04 13:55:00,19.74,19.75,19.73,19.74,15359.162942222574,19.4722,19.4821,19.4623,19.4722,15359.1629
2019-11-04 14:00:00,19.73,19.74,19.73,19.73,26001.055946093267,19.4623,19.4722,19.4623,19.4623,26001.0559
2019-11-04 14:05:00,19.73,19.73,19.71,19.72,23267.39874501686,19.4623,19.4623,19.4426,19.4525,23267.3987
2019-11-04 14:10:00,19.72,19.73,19.71,19.72,43155.95641038681,19.4525,19.4623,19.4426,19.4525,43155.9564
2019-11-04 14:15:00,19.71,19.72,19.71,19.71,13212.433739033111,19.4426,19.4525,19.4426,19.4426,13212.4337
2019-11-04 14:20:00,19.71,19.72,19.71,19.71,22460.55479754945,19.4426,19.4525,19.4426,19.4426,22460.5548
2019-11-04 14:25:00,19.71,19.73,19.7,19.71,55558.63340791833,19.4426,19.4623,19.4327,19.4426,55558.6334
2019-11-04 14:30:00,19.71,19.72,19.71,19.71,15759.6721219221,19.4426,19.4525,19.4426,19.4426,15759.6721
2019-11-04 14:35:00,19.71,19.71,19.69,19.71,39016.876087819335,19.4426,19.4426,19.4229,19.4426,39016.8761
2019-11-04 14:40:00,19.71,19.71,19.69,19.71,20640.058526187968,19.4426,19.4426,19.4229,19.4426,20640.0585
2019-11-04 14:45:00,19.71,19.71,19.69,19.71,56449.94838237691,19.4426,19.4426,19.4229,19.4426,56449.9484
2019-11-04 14:50:00,19.7,19.71,19.69,19.7,83684.57260194472,19.4327,19.4426,19.4229,19.4327,83684.5726
2019-11-04 14:55:00,19.71,19.71,19.69,19.71,27668.630530660383,19.4426,19.4426,19.4229,19.4426,27668.6305
2019-11-04 15:00:00,19.71,19.71,19.7,19.71,42788.944362080336,19.4426,19.4426,19.4327,19.4426,42788.9444
2019-11-04 15:05:00,19.71,19.71,19.68,19.69,34328.734089809244,19.4426,19.4426,19.413,19.4229,34328.7341
2019-11-04 15:10:00,19.69,19.69,19.68,19.68,79587.72779287284,19.4229,19.4229,19.413,19.413,79587.7278
2019-11-04 15:15:00,19.68,19.69,19.67,19.69,74579.17845110313,19.413,19.4229,19.4031,19.4229,74579.1785
2019-11-04 15:20:00,19.69,19.69,19.67,19.68,63842.61964112163,19.4229,19.4229,19.4031,19.413,63842.6196
2019-11-04 15:25:00,19.69,19.69,19.66,19.66,78212.88900874065,19.4229,19.4229,19.3933,19.3933,78212.889
2019-11-04 15:30:00,19.66,19.71,19.66,19.71,103420.20858052032,19.3933,19.4426,19.3933,19.4426,103420.2086
2019-11-04 15:35:00,19.71,19.71,19.69,19.7,131039.32161259966,19.4426,19.4426,19.4229,19.4327,131039.3216
2019-11-04 15:40:00,19.71,19.72,19.7,19.71,187771.81101629187,19.4426,19.4525,19.4327,19.4426,187771.811
2019-11-04 15:45:00,19.71,19.73,19.69,19.71,138557.24301481404,19.4426,19.4623,19.4229,19.4426,138557.243
2019-11-04 15:50:00,19.71,19.71,19.71,19.71,227694.5660487407,19.4426,19.4426,19.4426,19.4426,227694.566
2019-11-04 15:55:00,19.71,19.75,19.69,19.74,586212.9069515518,19.4426,19.4821,19.4229,19.4722,586212.907
2019-11-05 09:30:00,19.41,19.89,18.91,19.88,252833.4349607172,19.1467,19.6202,18.6535,19.6103,252833.435
2019-11-05 09:35:00,19.88,20.29,19.86,20.22,390927.5437240969,19.6103,20.0147,19.5906,19.9457,390927.5437
2019-11-05 09:40:00,20.21,20.22,20.07,20.17,314717.2006138538,19.9358,19.9457,19.7977,19.8964,314717.2006
2019-11-05 09:45:00,20.17,20.19,19.84,19.86,214118.03305543528,19.8964,19.9161,19.5708,19.5906,214118.0331
2019-11-05 09:50:00,19.86,20.11,19.85,20.11,204363.0858349719,19.5906,19.8372,19.5807,19.8372,204363.0858
2019-11-05 09:55:00,20.11,20.18,20.1,20.13,329171.941008464,19.8372,19.9062,19.8273,19.8569,329171.941
2019-11-05 10:00:00,20.13,20.18,20.08,20.12,289626.3928034413,19.8569,19.9062,19.8076,19.847,289626.3928
2019-11-05 10:05:00,20.12,20.13,20.02,20.02,325590.6607434417,19.847,19.8569,19.7484,19.7484,325590.6607
2019-11-05 10:10:00,20.01,20.02,19.92,20.0,77595.37667349483,19.7385,19.7484,19.6498,19.7287,77595.3767
2019-11-05 10:15:00,20.0,20.07,19.97,20.03,112084.31443518389,19.7287,19.7977,19.6991,19.7583,112084.3144
2019-11-05 10:20:00,20.03,20.05,19.98,20.01,67485.06858086168,19.7583,19.778,19.7089,19.7385,67485.0686
2019-11-05 10:25:00,20.02,20.06,20.0,20.04,62601.76938256165,19.7484,19.7879,19.7287,19.7681,62601.7694
2019-11-05 10:30:00,20.04,20.09,20.02,20.08,119160.94754122024,19.7681,19.8174,19.7484,19.8076,119160.9475
2019-11-05 10:35:00,20.08,20.09,20.03,20.06,96739.7154631322,19.8076,19.8174,19.7583,19.7879,96739.7155
2019-11-05 10:40:00,20.06,20.08,19.96,19.99,116670.50864199772,19.7879,19.8076,19.6892,19.7188,116670.5086
2019-11-05 10:45:00,19.99,20.06,19.99,20.06,71107.1279623625,19.7188,19.7879,19.7188,19.7879,71107.128
2019-11-05 10:50:00,20.06,20.08,20.04,20.08,61972.60587117911,19.7879,19.8076,19.7681,19.8076,61972.6059
2019-11-05 10:55:00,20.08,20.08,20.04,20.08,103581.8686494172,19.8076,19.8076,19.7681,19.8076,103581.8686
2019-11-05 11:00:00,20.08,20.15,20.08,20.13,147439.808422041,19.8076,19.8766,19.8076,19.8569,147439.8084
2019-11-05 11:05:00,20.13,20.15,20.11,20.12,71126.06112358466,19.8569,19.8766,19.8372,19.847,71126.0611
2019-11-05 11:10:00,20.12,20.15,20.12,20.14,48966.98050857267,19.847,19.8766,19.847,19.8668,48966.9805
2019-11-05 11:15:00,20.14,20.15,20.1,20.1,59517.12050036674,19.8668,19.8766,19.8273,19.8273,59517.1205
2019-11-05 11:20:00,20.11,20.13,20.08,20.1,32793.69163379724,19.8372,19.8569,19.8076,19.8273,32793.6916
2019-11-05 11:25:00,20.1,20.12,20.09,20.11,34602.53672902201,19.8273,19.847,19.8174,19.8372,34602.5367
2019-11-05 11:30:00,20.1,20.18,20.1,20.16,81207.24127587602,19.8273,19.9062,19.8273,19.8865,81207.2413
2019-11-05 11:35:00,20.16,20.18,20.15,20.17,51313.23610310335,19.8865,19.9062,19.8766,19.8964,51313.2361
2019-11-05 11:40:00,20.17,20.18,20.15,20.18,43099.15692672033,19.8964,19.9062,19.8766,19.9062,43099.1569
2019-11-05 11:45:00,20.18,20.18,20.13,20.16,49150.4865327259,19.9062,19.9062,19.8569,19.8865,49150.4865
2019-11-05 11:50:00,20.15,20.18,20.15,20.18,57360.19651805766,19.8766,19.9062,19.8766,19.9062,57360.1965
2019-11-05 11:55:00,20.18,20.18,20.17,20.17,33689.37579930709,19.9062,19.9062,19.8964,19.8964,33689.3758
2019-11-05 12:00:00,20.18,20.18,20.17,20.18,75187.9524042464,19.9062,19.9062,19.8964,19.9062,75187.9524
2019-11-05 12:05:00,20.18,20.22,20.17,20.17,86747.37552888329,19.9062,19.9457,19.8964,19.8964,86747.3755
2019-11-05 12:10:00,20.17,20.17,20.08,20.1,70941.09870241433,19.8964,19.8964,19.8076,19.8273,70941.0987
2019-11-05 12:15:00,20.1,20.15,20.1,20.1,53602.69221396755,19.8273,19.8766,19.8273,19.8273,53602.6922
2019-11-05 12:20:00,20.1,20.11,20.06,20.06,41968.99284145912,19.8273,19.8372,19.7879,19.7879,41968.9928
2019-11-05 12:25:00,20.06,20.11,20.06,20.11,30928.04705490599,19.7879,19.8372,19.7879,19.8372,30928.0471
2019-11-05 12:30:00,20.11,20.15,20.1,20.11,36835.19335621974,19.8372,19.8766,19.8273,19.8372,36835.1934
2019-11-05 12:35:00,20.12,20.14,20.11,20.12,32607.272815609824,19.847,19.8668,19.8372,19.847,32607.2728
2019-11-05 12:40:00,20.12,20.16,20.12,20.15,33708.30896052925,19.847,19.8865,19.847,19.8766,33708.309
2019-11-05 12:45:00,20.15,20.15,20.13,20.15,37368.23466447438,19.8766,19.8766,19.8569,19.8766,37368.2347
2019-11-05 12:50:00,20.15,20.17,20.14,20.17,30764.930588992,19.8766,19.8964,19.8668,19.8964,30764.9306
2019-11-05 12:55:00,20.17,20.17,20.14,20.16,27364.24355408875,19.8964,19.8964,19.8668,19.8865,27364.2436
2019-11-05 13:00:00,20.16,20.18,20.15,20.18,28360.41911377776,19.8865,19.9062,19.8766,19.9062,28360.4191
2019-11-05 13:05:00,20.18,20.2,20.17,20.17,44848.289744244445,19.9062,19.926,19.8964,19.8964,44848.2897
2019-11-05 13:10:00,20.17,20.19,20.15,20.19,63198.89215956821,19.8964,19.9161,19.8766,19.9161,63198.8922
2019-11-05 13:15:00,20.19,20.21,20.18,20.21,39538.266219937264,19.9161,19.9358,19.9062,19.9358,39538.2662
2019-11-05 13:20:00,20.2,20.23,20.19,20.22,47771.27855754244,19.926,19.9555,19.9161,19.9457,47771.2786
2019-11-05 13:25:00,20.22,20.23,20.21,20.21,21317.28313913444,19.9457,19.9555,19.9358,19.9358,21317.2831
2019-11-05 13:30:00,20.21,20.21,20.19,20.19,48097.51148937042,19.9358,19.9358,19.9161,19.9161,48097.5115
2019-11-05 13:35:00,20.19,20.21,20.19,20.19,45194.91223431167,19.9161,19.9358,19.9161,19.9161,45194.9122
2019-11-05 13:40:00,20.19,20.22,20.19,20.22,31241.172413580163,19.9161,19.9457,19.9161,19.9457,31241.1724
2019-11-05 13:45:00,20.22,20.24,20.21,20.22,54293.02440006783,19.9457,19.9654,19.9358,19.9457,54293.0244
2019-11-05 13:50:00,20.23,20.23,20.22,20.23,21337.672697373688,19.9555,19.9555,19.9457,19.9555,21337.6727
2019-11-05 13:55:00,20.23,20.24,20.23,20.23,54145.92830134182,19.9555,19.9654,19.9555,19.9555,54145.9283
2019-11-05 14:00:00,20.23,20.23,20.23,20.23,24750.010908413657,19.9555,19.9555,19.9555,19.9555,24750.0109
2019-11-05 14:05:00,20.23,20.23,20.23,20.23,31214.95726727256,19.9555,19.9555,19.9555,19.9555,31214.9573
2019-11-05 14:10:00,20.23,20.23,20.19,20.19,64157.201396812896,19.9555,19.9555,19.9161,19.9161,64157.2014
2019-11-05 14:15:00,20.19,20.22,20.17,20.2,70555.1534928857,19.9161,19.9457,19.8964,19.926,70555.1535
2019-11-05 14:20:00,20.2,20.21,20.19,20.21,36233.7013881619,19.926,19.9358,19.9161,19.9358,36233.7014
2019-11-05 14:25:00,20.21,20.21,20.19,20.21,51777.8267515548,19.9358,19.9358,19.9161,19.9358,51777.8268
2019-11-05 14:30:00,20.21,20.21,20.2,20.21,54377.495427059,19.9358,19.9358,19.926,19.9358,54377.4954
2019-11-05 14:35:00,20.21,20.21,20.17,20.17,56865.02153224733,19.9358,19.9358,19.8964,19.8964,56865.0215
2019-11-05 14:40:00,20.17,20.18,20.16,20.17,29238.62651508253,19.8964,19.9062,19.8865,19.8964,29238.6265
2019-11-05 14:45:00,20.16,20.18,20.16,20.18,61391.50346136053,19.8865,19.9062,19.8865,19.9062,61391.5035
2019-11-05 14:50:00,20.18,20.22,20.17,20.22,162233.88932163297,19.9062,19.9457,19.8964,19.9457,162233.8893
2019-11-05 14:55:00,20.22,20.22,20.21,20.21,41367.50087340129,19.9457,19.9457,19.9358,19.9358,41367.5009
2019-11-05 15:00:00,20.21,20.21,20.17,20.17,68383.66554040572,19.9358,19.9358,19.8964,19.8964,68383.6655
2019-11-05 15:05:00,20.17,20.19,20.16,20.18,81885.92228583958,19.8964,19.9161,19.8865,19.9062,81885.9223
2019-11-05 15:10:00,20.18,20.18,20.13,20.15,67881.20856950995,19.9062,19.9062,19.8569,19.8766,67881.2086
2019-11-05 15:15:00,20.15,20.2,20.15,20.2,100489.93778213684,19.8766,19.926,19.8766,19.926,100489.9378
2019-11-05 15:20:00,20.2,20.23,20.19,20.2,200489.06976951467,19.926,19.9555,19.9161,19.926,200489.0698
2019-11-05 15:25:00,20.19,20.22,20.19,20.22,57007.74843992207,19.9161,19.9457,19.9161,19.9457,57007.7484
2019-11-05 15:30:00,20.22,20.23,20.2,20.21,127249.7765741336,19.9457,19.9555,19.926,19.9358,127249.7766
2019-11-05 15:35:00,20.21,20.23,20.21,20.23,176998.84228088317,19.9358,19.9555,19.9358,19.9555,176998.8423
2019-11-05 15:40:00,20.22,20.23,20.21,20.23,103600.80181063936,19.9457,19.9555,19.9358,19.9555,103600.8018
2019-11-05 15:45:00,20.22,20.22,20.2,20.21,73917.97420534462,19.9457,19.9457,19.926,19.9358,73917.9742
2019-11-05 15:50:00,20.21,20.21,20.17,20.19,178574.66385337367,19.9358,19.9358,19.8964,19.9161,178574.6639
2019-11-05 15:55:00,20.19,20.26,20.18,20.26,739880.2690186662,19.9161,19.9851,19.9062,19.9851,739880.269
2019-11-06 09:30:00,20.26,20.26,20.13,20.24,118499.74329546175,19.9851,19.9851,19.8569,19.9654,118499.7433
2019-11-06 09:35:00,20.24,20.26,20.15,20.21,57977.70885330347,19.9654,19.9851,19.8766,19.9358,57977.7089
2019-11-06 09:40:00,20.19,20.26,20.19,20.21,67272.43461636666,19.9161,19.9851,19.9161,19.9358,67272.4346
2019-11-06 09:45:00,20.21,20.23,20.08,20.08,49207.28601639238,19.9358,19.9555,19.8076,19.8076,49207.286
2019-11-06 09:50:00,20.08,20.08,20.03,20.04,81849.51236041235,19.8076,19.8076,19.7583,19.7681,81849.5124
2019-11-06 09:55:00,20.04,20.04,19.96,20.02,94994.95183665935,19.7681,19.7681,19.6892,19.7484,94994.9518
2019-11-06 10:00:00,20.02,20.07,20.01,20.04,80369.81299104974,19.7484,19.7977,19.7385,19.7681,80369.813
2019-11-06 10:05:00,20.04,20.07,20.01,20.04,74689.8646244019,19.7681,19.7977,19.7385,19.7681,74689.8646
2019-11-06 10:10:00,20.04,20.08,20.03,20.06,59871.024975519416,19.7681,19.8076,19.7583,19.7879,59871.025
2019-11-06 10:15:00,20.06,20.06,20.03,20.05,63027.037311551685,19.7879,19.7879,19.7583,19.778,63027.0373
2019-11-06 10:20:00,20.05,20.08,20.04,20.07,20472.57286922272,19.778,19.8076,19.7681,19.7977,20472.5729
2019-11-06 10:25:00,20.08,20.08,20.04,20.08,22789.700523411608,19.8076,19.8076,19.7681,19.8076,22789.7005
2019-11-06 10:30:00,20.08,20.08,20.06,20.08,41280.117052375936,19.8076,19.8076,19.7879,19.8076,41280.1171
2019-11-06 10:35:00,20.08,20.09,20.08,20.08,26816.63827566321,19.8076,19.8174,19.8076,19.8076,26816.6383
2019-11-06 10:40:00,20.08,20.08,20.06,20.06,24023.26879688615,19.8076,19.8076,19.7879,19.7879,24023.2688
2019-11-06 10:45:00,20.06,20.07,20.04,20.05,53359.47391211366,19.7879,19.7977,19.7681,19.778,53359.4739
2019-11-06 10:50:00,20.04,20.08,20.02,20.08,29778.94980842262,19.7681,19.8076,19.7484,19.8076,29778.9498
2019-11-06 10:55:00,20.07,20.13,20.07,20.11,32467.458701969263,19.7977,19.8569,19.7977,19.8372,32467.4587
2019-11-06 11:00:00,20.12,20.19,20.11,20.19,32004.3244505349,19.847,19.9161,19.8372,19.9161,32004.3245
2019-11-06 11:05:00,20.19,20.22,20.19,20.19,21477.48681101425,19.9161,19.9457,19.9161,19.9161,21477.4868
2019-11-06 11:10:00,20.19,20.21,20.16,20.16,48940.76536226506,19.9161,19.9358,19.8865,19.8865,48940.7654
2019-11-06 11:15:00,20.16,20.21,20.14,20.21,34258.827032988964,19.8865,19.9358,19.8668,19.9358,34258.827
2019-11-06 11:20:00,20.21,20.21,20.19,20.21,17473.851411036074,19.9358,19.9358,19.9161,19.9358,17473.8514
2019-11-06 11:25:00,20.2,20.21,20.17,20.17,18101.55852540152,19.926,19.9358,19.8964,19.8964,18101.5585
2019-11-06 11:30:00,20.17,20.21,20.16,20.18,43919.10844734155,19.8964,19.9358,19.8865,19.9062,43919.1084
2019-11-06 11:35:00,20.18,20.2,20.17,20.19,27096.26650294433,19.9062,19.926,19.8964,19.9161,27096.2665
2019-11-06 11:40:00,20.19,20.2,20.1,20.12,58017.03157276488,19.9161,19.926,19.8273,19.847,58017.0316
2019-11-06 11:45:00,20.11,20.18,20.09,20.1,64556.254179495336,19.8372,19.9062,19.8174,19.8273,64556.2542
2019-11-06 11:50:00,20.09,20.1,20.06,20.07,61891.04763822212,19.8174,19.8273,19.7879,19.7977,61891.0476
2019-11-06 11:55:00,20.07,20.09,20.06,20.06,24378.62966905592,19.7977,19.8174,19.7879,19.7879,24378.6297
2019-11-06 12:00:00,20.07,20.14,20.06,20.14,36437.59697055438,19.7977,19.8668,19.7879,19.8668,36437.597
2019-11-06 12:05:00,20.14,20.14,20.12,20.12,17897.66294300903,19.8668,19.8668,19.847,19.847,17897.6629
2019-11-06 12:10:00,20.11,20.13,20.1,20.1,35904.55566229975,19.8372,19.8569,19.8273,19.8273,35904.5557
2019-11-06 12:15:00,20.1,20.13,20.09,20.1,24486.40304832052,19.8273,19.8569,19.8174,19.8273,24486.403
2019-11-06 12:20:00,20.1,20.13,20.1,20.12,39845.56599054309,19.8273,19.8569,19.8273,19.847,39845.566
2019-11-06 12:25:00,20.11,20.11,20.1,20.11,18100.102128384424,19.8372,19.8372,19.8273,19.8372,18100.1021
2019-11-06 12:30:00,20.11,20.11,20.09,20.1,9569.984799293052,19.8372,19.8372,19.8174,19.8273,9569.9848
2019-11-06 12:35:00,20.09,20.1,20.08,20.08,27431.23781687485,19.8174,19.8273,19.8076,19.8076,27431.2378
2019-11-06 12:40:00,20.09,20.12,20.08,20.1,56915.99542784545,19.8174,19.847,19.8076,19.8273,56915.9954
2019-11-06 12:45:00,20.1,20.1,20.07,20.07,9800.095527993144,19.8273,19.8273,19.7977,19.7977,9800.0955
2019-11-06 12:50:00,20.08,20.08,20.05,20.06,35131.20884622539,19.8076,19.8076,19.778,19.7879,35131.2088
2019-11-06 12:55:00,20.05,20.06,20.03,20.06,67399.14115685342,19.778,19.7879,19.7583,19.7879,67399.1412
2019-11-06 13:00:00,20.06,20.08,20.06,20.06,17606.38353959119,19.7879,19.8076,19.7879,19.7879,17606.3835
2019-11-06 13:05:00,20.06,20.06,20.03,20.04,33283.04103153921,19.7879,19.7879,19.7583,19.7681,33283.041
2019-11-06 13:10:00,20.04,20.05,20.02,20.02,52816.23782473939,19.7681,19.778,19.7484,19.7484,52816.2378
2019-11-06 13:15:00,20.02,20.06,20.02,20.04,43524.42485571037,19.7484,19.7879,19.7484,19.7681,43524.4249
2019-11-06 13:20:00,20.04,20.06,20.02,20.02,30450.348833300737,19.7681,19.7879,19.7484,19.7484,30450.3488
2019-11-06 13:25:00,20.02,20.04,20.02,20.04,42053.46386845029,19.7484,19.7681,19.7484,19.7681,42053.4639
2019-11-06 13:30:00,20.03,20.03,19.99,19.99,53416.27339578014,19.7583,19.7583,19.7188,19.7188,53416.2734
2019-11-06 13:35:00,19.99,20.01,19.95,20.01,136927.53475269125,19.7188,19.7385,19.6793,19.7385,136927.5348
2019-11-06 13:40:00,20.01,20.05,19.99,20.05,53660.94809465112,19.7385,19.778,19.7188,19.778,53660.9481
2019-11-06 13:45:00,20.04,20.06,20.03,20.04,33775.30322331535,19.7681,19.7879,19.7583,19.7681,33775.3032
2019-11-06 13:50:00,20.04,20.06,20.03,20.06,40119.36862975585,19.7681,19.7879,19.7583,19.7879,40119.3686
2019-11-06 13:55:00,20.05,20.06,20.04,20.04,29088.617622322345,19.778,19.7879,19.7681,19.7681,29088.6176
2019-11-06 14:00:00,20.05,20.05,20.03,20.04,15028.560819343327,19.778,19.778,19.7583,19.7681,15028.5608
2019-11-06 14:05:00,20.04,20.04,20.03,20.04,16699.048197944627,19.7681,19.7681,19.7583,19.7681,16699.0482
2019-11-06 14:10:00,20.04,20.04,20.02,20.02,24627.673558978164,19.7681,19.7681,19.7484,19.7484,24627.6736
2019-11-06 14:15:00,20.02,20.06,20.02,20.05,19043.84739545822,19.7484,19.7879,19.7484,19.778,19043.8474
2019-11-06 14:20:00,20.04,20.07,20.04,20.07,26036.009474503408,19.7681,19.7977,19.7681,19.7977,26036.0095
2019-11-06 14:25:00,20.06,20.09,20.06,20.07,20644.42771723924,19.7879,19.8174,19.7879,19.7977,20644.4277
2019-11-06 14:30:00,20.07,20.08,20.06,20.06,11282.707691389936,19.7977,19.8076,19.7879,19.7879,11282.7077
2019-11-06 14:35:00,20.06,20.06,20.03,20.06,43668.60816040221,19.7879,19.7879,19.7583,19.7879,43668.6082
2019-11-06 14:40:00,20.06,20.08,20.06,20.08,11876.917674362325,19.7879,19.8076,19.7879,19.8076,11876.9177
2019-11-06 14:45:00,20.08,20.08,20.07,20.08,67978.78716965493,19.8076,19.8076,19.7977,19.8076,67978.7872
2019-11-06 14:50:00,20.08,20.12,20.07,20.12,45848.83449498472,19.8076,19.847,19.7977,19.847,45848.8345
2019-11-06 14:55:00,20.12,20.13,20.11,20.13,26513.70769610866,19.847,19.8569,19.8372,19.8569,26513.7077
2019-11-06 15:00:00,20.13,20.14,20.12,20.14,34855.94980999553,19.8569,19.8668,19.847,19.8668,34855.9498
2019-11-06 15:05:00,20.14,20.15,20.12,20.14,48046.5375937723,19.8668,19.8766,19.847,19.8668,48046.5376
2019-11-06 15:10:00,20.13,20.15,20.13,20.14,26363.69880334848,19.8569,19.8766,19.8569,19.8668,26363.6988
2019-11-06 15:15:00,20.15,20.18,20.13,20.17,56318.872650838886,19.8766,19.9062,19.8569,19.8964,56318.8727
2019-11-06 15:20:00,20.17,20.18,20.17,20.18,25628.218309718435,19.8964,19.9062,19.8964,19.9062,25628.2183
2019-11-06 15:25:00,20.18,20.2,20.17,20.19,52774.00231124381,19.9062,19.926,19.8964,19.9161,52774.0023
2019-11-06 15:30:00,20.19,20.19,20.15,20.16,44581.76909011712,19.9161,19.9161,19.8766,19.8865,44581.7691
2019-11-06 15:35:00,20.15,20.19,20.15,20.18,43048.18303112221,19.8766,19.9161,19.8766,19.9062,43048.183
2019-11-06 15:40:00,20.18,20.18,20.15,20.17,70160.46990125453,19.9062,19.9062,19.8766,19.8964,70160.4699
2019-11-06 15:45:00,20.16,20.17,20.14,20.15,81365.98855073874,19.8865,19.8964,19.8668,19.8766,81365.9886
2019-11-06 15:50:00,20.15,20.16,20.14,20.16,144235.7349844448,19.8766,19.8865,19.8668,19.8865,144235.735
2019-11-06 15:55:00,20.15,20.22,20.15,20.21,472386.7416839293,19.8766,19.9457,19.8766,19.9358,472386.7417
2019-11-07 09:30:00,20.21,20.27,20.19,20.21,186214.9226050236,19.9496,20.0088,19.9299,19.9496,186214.9226
2019-11-07 09:35:00,20.21,20.25,20.21,20.22,86311.91282077362,19.9496,19.9891,19.9496,19.9595,86311.9128
2019-11-07 09:40:00,20.21,20.27,20.21,20.23,48994.65205189736,19.9496,20.0088,19.9496,19.9694,48994.6521
2019-11-07 09:45:00,20.24,20.24,20.21,20.23,46007.58176984744,19.9792,19.9792,19.9496,19.9694,46007.5818
2019-11-07 09:50:00,20.23,20.24,20.21,20.21,30913.483084735097,19.9694,19.9792,19.9496,19.9496,30913.4831
2019-11-07 09:55:00,20.21,20.23,20.19,20.2,38191.09897912977,19.9496,19.9694,19.9299,19.9397,38191.099
2019-11-07 10:00:00,20.2,20.21,20.17,20.17,26146.695647802186,19.9397,19.9496,19.9101,19.9101,26146.6956
2019-11-07 10:05:00,20.17,20.19,20.13,20.13,37898.36317869484,19.9101,19.9299,19.8706,19.8706,37898.3632
2019-11-07 10:10:00,20.12,20.15,20.1,20.13,38393.53816450517,19.8608,19.8904,19.841,19.8706,38393.5382
2019-11-07 10:15:00,20.13,20.15,20.09,20.09,35196.7467119944,19.8706,19.8904,19.8312,19.8312,35196.7467
2019-11-07 10:20:00,20.09,20.1,20.08,20.1,33884.53299959704,19.8312,19.841,19.8213,19.841,33884.533
2019-11-07 10:25:00,20.1,20.13,20.1,20.1,22016.35370733725,19.841,19.8706,19.841,19.841,22016.3537
2019-11-07 10:30:00,20.1,20.11,20.08,20.08,41478.18704670006,19.841,19.8509,19.8213,19.8213,41478.187
2019-11-07 10:35:00,20.08,20.13,20.07,20.12,45926.02353689045,19.8213,19.8706,19.8114,19.8608,45926.0235
2019-11-07 10:40:00,20.13,20.16,20.12,20.14,26274.85858530604,19.8706,19.9003,19.8608,19.8805,26274.8586
2019-11-07 10:45:00,20.14,20.14,20.09,20.11,36785.6758576387,19.8805,19.8805,19.8312,19.8509,36785.6759
2019-11-07 10:50:00,20.11,20.15,20.11,20.13,31104.27109397378,19.8509,19.8904,19.8509,19.8706,31104.2711
2019-11-07 10:55:00,20.13,20.14,20.12,20.13,21078.43402833181,19.8706,19.8805,19.8608,19.8706,21078.434
2019-11-07 11:00:00,20.13,20.13,20.09,20.1,29752.734662115014,19.8706,19.8706,19.8312,19.841,29752.7347
2019-11-07 11:05:00,20.1,20.12,20.09,20.11,23660.625939630943,19.841,19.8608,19.8312,19.8509,23660.6259
2019-11-07 11:10:00,20.1,20.15,20.1,20.13,28564.31469617024,19.841,19.8904,19.841,19.8706,28564.3147
2019-11-07 11:15:00,20.13,20.15,20.13,20.13,17702.505742719077,19.8706,19.8904,19.8706,19.8706,17702.5057
2019-11-07 11:20:00,20.14,20.14,20.1,20.1,23852.87034588672,19.8805,19.8805,19.841,19.841,23852.8703
2019-11-07 11:25:00,20.11,20.11,20.08,20.1,44444.86777051074,19.8509,19.8509,19.8213,19.841,44444.8678
2019-11-07 11:30:00,20.1,20.12,20.09,20.11,34426.31268995422,19.841,19.8608,19.8312,19.8509,34426.3127
2019-11-07 11:35:00,20.12,20.13,20.1,20.1,22161.99340904617,19.8608,19.8706,19.841,19.841,22161.9934
2019-11-07 11:40:00,20.1,20.11,20.07,20.1,47791.66811578169,19.841,19.8509,19.8114,19.841,47791.6681
2019-11-07 11:45:00,20.1,20.1,20.08,20.08,18544.303218596626,19.841,19.841,19.8213,19.8213,18544.3032
2019-11-07 11:50:00,20.08,20.08,20.05,20.06,27678.82530978001,19.8213,19.8213,19.7917,19.8015,27678.8253
2019-11-07 11:55:00,20.06,20.1,20.04,20.08,39171.25417163079,19.8015,19.841,19.7818,19.8213,39171.2542
2019-11-07 12:00:00,20.08,20.08,20.05,20.06,28658.98050228104,19.8213,19.8213,19.7917,19.8015,28658.9805
2019-11-07 12:05:00,20.07,20.08,20.05,20.05,17297.627371968283,19.8114,19.8213,19.7917,19.7917,17297.6274
2019-11-07 12:10:00,20.05,20.07,20.05,20.05,33725.78572473432,19.7917,19.8114,19.7917,19.7917,33725.7857
2019-11-07 12:15:00,20.06,20.06,20.03,20.06,58149.56370132,19.8015,19.8015,19.7719,19.8015,58149.5637
2019-11-07 12:20:00,20.05,20.08,20.05,20.08,12734.735517427856,19.7917,19.8213,19.7917,19.8213,12734.7355
2019-11-07 12:25:00,20.08,20.08,20.06,20.08,16620.40275902181,19.8213,19.8213,19.8015,19.8213,16620.4028
2019-11-07 12:30:00,20.08,20.08,20.06,20.06,20854.14888770008,19.8213,19.8213,19.8015,19.8015,20854.1489
2019-11-07 12:35:00,20.06,20.06,20.05,20.05,18196.224331512312,19.8015,19.8015,19.7917,19.7917,18196.2243
2019-11-07 12:40:00,20.06,20.06,20.04,20.04,26389.91394965608,19.8015,19.8015,19.7818,19.7818,26389.9139
2019-11-07 12:45:00,20.04,20.07,20.04,20.06,35614.732655898995,19.7818,19.8114,19.7818,19.8015,35614.7327
2019-11-07 12:50:00,20.06,20.06,20.02,20.03,40250.44436129388,19.8015,19.8015,19.7621,19.7719,40250.4444
2019-11-07 12:55:00,20.02,20.05,20.02,20.04,30094.987961130973,19.7621,19.7917,19.7621,19.7818,30094.988
2019-11-07 13:00:00,20.04,20.04,20.02,20.02,14019.27768650052,19.7818,19.7818,19.7621,19.7621,14019.2777
2019-11-07 13:05:00,20.02,20.02,19.99,19.99,30355.68302718993,19.7621,19.7621,19.7324,19.7324,30355.683
2019-11-07 13:10:00,20.0,20.02,19.99,20.0,33334.01492713733,19.7423,19.7621,19.7324,19.7423,33334.0149
2019-11-07 13:15:00,20.0,20.0,19.97,19.99,51269.54419259067,19.7423,19.7423,19.7127,19.7324,51269.5442
2019-11-07 13:20:00,19.98,19.99,19.95,19.96,22795.526111479965,19.7226,19.7324,19.693,19.7028,22795.5261
2019-11-07 13:25:00,19.96,19.96,19.93,19.94,33080.60184616381,19.7028,19.7028,19.6732,19.6831,33080.6018
2019-11-07 13:30:00,19.93,19.94,19.91,19.91,47000.84453550226,19.6732,19.6831,19.6535,19.6535,47000.8445
2019-11-07 13:35:00,19.91,19.91,19.9,19.9,39012.50689676807,19.6535,19.6535,19.6436,19.6436,39012.5069
2019-11-07 13:40:00,19.9,19.91,19.88,19.89,36361.86432566575,19.6436,19.6535,19.6239,19.6337,36361.8643
2019-11-07 13:45:00,19.88,19.9,19.88,19.9,42104.437764048416,19.6239,19.6436,19.6239,19.6436,42104.4378
2019-11-07 13:50:00,19.9,19.91,19.89,19.91,31241.172413580163,19.6436,19.6535,19.6337,19.6535,31241.1724
2019-11-07 13:55:00,19.91,19.93,19.9,19.92,32496.58664231105,19.6535,19.6732,19.6436,19.6633,32496.5866
2019-11-07 14:00:00,19.92,19.95,19.91,19.95,27377.35112724255,19.6633,19.693,19.6535,19.693,27377.3511
2019-11-07 14:05:00,19.95,19.96,19.94,19.96,19358.42915114948,19.693,19.7028,19.6831,19.7028,19358.4292
2019-11-07 14:10:00,19.96,19.96,19.93,19.95,33897.640572750846,19.7028,19.7028,19.6732,19.693,33897.6406
2019-11-07 14:15:00,19.95,19.95,19.92,19.92,52321.062838929065,19.693,19.693,19.6633,19.6633,52321.0628
2019-11-07 14:20:00,19.92,19.93,19.91,19.93,48432.48280330094,19.6633,19.6732,19.6535,19.6732,48432.4828
2019-11-07 14:25:00,19.93,19.93,19.91,19.93,23496.053076699864,19.6732,19.6732,19.6535,19.6732,23496.0531
2019-11-07 14:30:00,19.93,19.95,19.92,19.93,32251.91194344006,19.6732,19.693,19.6633,19.6732,32251.9119
2019-11-07 14:35:00,19.94,19.95,19.93,19.95,18681.20453820301,19.6831,19.693,19.6732,19.693,18681.2045
2019-11-07 14:40:00,19.95,19.97,19.88,19.93,56263.5295641895,19.693,19.7127,19.6239,19.6732,56263.5296
2019-11-07 14:45:00,19.93,19.95,19.93,19.95,22294.525537601286,19.6732,19.693,19.6732,19.693,22294.5255
2019-11-07 14:50:00,19.94,19.96,19.91,19.91,57456.31872118554,19.6831,19.7028,19.6535,19.6535,57456.3187
2019-11-07 14:55:00,19.91,19.92,19.9,19.91,22192.57774640504,19.6535,19.6633,19.6436,19.6535,22192.5777
2019-11-07 15:00:00,19.91,19.91,19.88,19.88,49536.43174225454,19.6535,19.6535,19.6239,19.6239,49536.4317
2019-11-07 15:05:00,19.88,19.88,19.86,19.86,47659.135987226575,19.6239,19.6239,19.6041,19.6041,47659.136
2019-11-07 15:10:00,19.86,19.86,19.84,19.84,25867.067420521063,19.6041,19.6041,19.5844,19.5844,25867.0674
2019-11-07 15:15:00,19.84,19.84,19.8,19.81,46049.81728334302,19.5844,19.5844,19.5449,19.5548,46049.8173
2019-11-07 15:20:00,19.8,19.84,19.8,19.82,105849.47880502506,19.5449,19.5844,19.5449,19.5646,105849.4788
2019-11-07 15:25:00,19.82,19.86,19.82,19.86,110029.33824407104,19.5646,19.6041,19.5646,19.6041,110029.3382
2019-11-07 15:30:00,19.86,19.86,19.85,19.86,51438.48624657302,19.6041,19.6041,19.5942,19.6041,51438.4862
2019-11-07 15:35:00,19.86,19.86,19.84,19.84,78412.41540008187,19.6041,19.6041,19.5844,19.5844,78412.4154
2019-11-07 15:40:00,19.84,19.84,19.81,19.81,65132.98739826265,19.5844,19.5844,19.5548,19.5548,65132.9874
2019-11-07 15:45:00,19.82,19.86,19.81,19.84,132801.5620032776,19.5646,19.6041,19.5548,19.5844,132801.562
2019-11-07 15:50:00,19.84,19.85,19.82,19.82,105635.38844351296,19.5844,19.5942,19.5646,19.5646,105635.3884
2019-11-07 15:55:00,19.82,19.87,19.82,19.86,337840.41605417884,19.5646,19.614,19.5646,19.6041,337840.4161
2019-11-08 09:30:00,19.88,19.95,19.86,19.95,80583.90335256184,19.6239,19.693,19.6041,19.693,80583.9034
2019-11-08 09:35:00,19.98,19.98,19.82,19.86,18777.326741330897,19.7226,19.7226,19.5646,19.6041,18777.3267
2019-11-08 09:40:00,19.86,19.88,19.83,19.84,19498.24326479005,19.6041,19.6239,19.5745,19.5844,19498.2433
2019-11-08 09:45:00,19.85,19.91,19.85,19.9,15123.226625454125,19.5942,19.6535,19.5942,19.6436,15123.2266
2019-11-08 09:50:00,19.91,19.93,19.86,19.86,32514.06340651612,19.6535,19.6732,19.6041,19.6041,32514.0634
2019-11-08 09:55:00,19.87,19.91,19.81,19.81,37987.20339673728,19.614,19.6535,19.5548,19.5548,37987.2034
2019-11-08 10:00:00,19.82,19.82,19.74,19.77,98748.0869496982,19.5646,19.5646,19.4857,19.5153,98748.0869
2019-11-08 10:05:00,19.77,19.78,19.75,19.77,36628.38497979307,19.5153,19.5251,19.4955,19.5153,36628.385
2019-11-08 10:10:00,19.78,19.82,19.77,19.82,23328.56741973461,19.5251,19.5646,19.5153,19.5646,23328.5674
2019-11-08 10:15:00,19.82,19.86,19.82,19.86,21165.817849357165,19.5646,19.6041,19.5646,19.6041,21165.8178
2019-11-08 10:20:00,19.87,19.89,19.86,19.88,11313.29202874881,19.614,19.6337,19.6041,19.6239,11313.292
2019-11-08 10:25:00,19.88,19.9,19.88,19.9,8525.748138040104,19.6239,19.6436,19.6239,19.6436,8525.7481
2019-11-08 10:30:00,19.9,19.9,19.87,19.88,19524.45841109765,19.6436,19.6436,19.614,19.6239,19524.4584
2019-11-08 10:35:00,19.88,19.93,19.86,19.92,25855.41624438435,19.6239,19.6732,19.6041,19.6633,25855.4162
2019-11-08 10:40:00,19.92,19.95,19.91,19.93,23881.9982862285,19.6633,19.693,19.6535,19.6732,23881.9983
2019-11-08 10:45:00,19.92,19.93,19.87,19.88,26073.875796947726,19.6633,19.6732,19.614,19.6239,26073.8758
2019-11-08 10:50:00,19.87,19.91,19.87,19.89,19105.016070175963,19.614,19.6535,19.614,19.6337,19105.0161
2019-11-08 10:55:00,19.89,19.89,19.87,19.88,12657.546475522133,19.6337,19.6337,19.614,19.6239,12657.5465
2019-11-08 11:00:00,19.88,19.91,19.87,19.88,16186.396447929232,19.6239,19.6535,19.614,19.6239,16186.3964
2019-11-08 11:05:00,19.88,19.89,19.87,19.88,12886.200807205132,19.6239,19.6337,19.614,19.6239,12886.2008
2019-11-08 11:10:00,19.88,19.89,19.88,19.88,13072.619625392548,19.6239,19.6337,19.6239,19.6239,13072.6196
2019-11-08 11:15:00,19.88,19.88,19.84,19.84,13690.131960638364,19.6239,19.6239,19.5844,19.5844,13690.132
2019-11-08 11:20:00,19.84,19.85,19.82,19.82,20578.889851470223,19.5844,19.5942,19.5646,19.5646,20578.8899
2019-11-08 11:25:00,19.82,19.83,19.82,19.82,12769.689045837998,19.5646,19.5745,19.5646,19.5646,12769.689
2019-11-08 11:30:00,19.83,19.88,19.82,19.88,35646.77339027496,19.5745,19.6239,19.5646,19.6239,35646.7734
2019-11-08 11:35:00,19.88,19.91,19.87,19.88,32996.130819172635,19.6239,19.6535,19.614,19.6239,32996.1308
2019-11-08 11:40:00,19.88,19.89,19.88,19.88,12277.426854061852,19.6239,19.6337,19.6239,19.6239,12277.4269
2019-11-08 11:45:00,19.88,19.89,19.87,19.88,25055.854282002383,19.6239,19.6337,19.614,19.6239,25055.8543
2019-11-08 11:50:00,19.88,19.88,19.86,19.88,16352.4257078774,19.6239,19.6239,19.6041,19.6239,16352.4257
2019-11-08 11:55:00,19.88,19.9,19.87,19.88,11888.56885049904,19.6239,19.6436,19.614,19.6239,11888.5689
2019-11-08 12:00:00,19.87,19.87,19.86,19.86,14252.30120923479,19.614,19.614,19.6041,19.6041,14252.3012
2019-11-08 12:05:00,19.86,19.86,19.84,19.86,9964.668390924222,19.6041,19.6041,19.5844,19.6041,9964.6684
2019-11-08 12:10:00,19.86,19.88,19.86,19.88,13563.425420151603,19.6041,19.6239,19.6041,19.6239,13563.4254
2019-11-08 12:15:00,19.88,19.88,19.86,19.86,96021.71173370724,19.6239,19.6239,19.6041,19.6041,96021.7117
2019-11-08 12:20:00,19.86,19.86,19.84,19.84,14236.28084204681,19.6041,19.6041,19.5844,19.5844,14236.2808
2019-11-08 12:25:00,19.84,19.87,19.84,19.87,22269.766788310768,19.5844,19.614,19.5844,19.614,22269.7668
2019-11-08 12:30:00,19.87,19.87,19.82,19.82,45248.79892394397,19.614,19.614,19.5646,19.5646,45248.7989
2019-11-08 12:35:00,19.82,19.84,19.82,19.84,12899.308380358936,19.5646,19.5844,19.5646,19.5844,12899.3084
2019-11-08 12:40:00,19.83,19.84,19.81,19.82,13971.216584936576,19.5745,19.5844,19.5548,19.5646,13971.2166
2019-11-08 12:45:00,19.81,19.82,19.8,19.8,9953.01721478751,19.5548,19.5646,19.5449,19.5449,9953.0172
2019-11-08 12:50:00,19.8,19.81,19.8,19.8,9998.165522317271,19.5449,19.5548,19.5449,19.5449,9998.1655
2019-11-08 12:55:00,19.8,19.8,19.8,19.8,3530.306369424191,19.5449,19.5449,19.5449,19.5449,3530.3064
2019-11-08 13:00:00,19.8,19.82,19.79,19.81,23914.03902060446,19.5449,19.5646,19.535,19.5548,23914.039
2019-11-08 13:05:00,19.8,19.84,19.8,19.84,16709.242977064252,19.5449,19.5844,19.5449,19.5844,16709.243
2019-11-08 13:10:00,19.83,19.84,19.82,19.83,10057.87780001793,19.5745,19.5844,19.5646,19.5745,10057.8778
2019-11-08 13:15:00,19.83,19.85,19.82,19.84,17910.77051616283,19.5745,19.5942,19.5646,19.5844,17910.7705
2019-11-08 13:20:00,19.84,19.84,19.82,19.83,11799.7286324566,19.5844,19.5844,19.5646,19.5745,11799.7286
2019-11-08 13:25:00,19.82,19.83,19.82,19.83,9151.998855388456,19.5646,19.5745,19.5646,19.5745,9151.9989
2019-11-08 13:30:00,19.83,19.84,19.82,19.83,5647.90763227187,19.5745,19.5844,19.5646,19.5745,5647.9076
2019-11-08 13:35:00,19.83,19.83,19.81,19.81,18370.991973563014,19.5745,19.5745,19.5548,19.5548,18370.992
2019-11-08 13:40:00,19.81,19.84,19.81,19.84,13413.41652739142,19.5548,19.5844,19.5548,19.5844,13413.4165
2019-11-08 13:45:00,19.84,19.85,19.83,19.83,12303.642000369458,19.5844,19.5942,19.5745,19.5745,12303.642
2019-11-08 13:50:00,19.83,19.84,19.82,19.82,10802.096675750505,19.5745,19.5844,19.5646,19.5646,10802.0967
2019-11-08 13:55:00,19.83,19.84,19.82,19.84,10439.453818495298,19.5745,19.5844,19.5646,19.5844,10439.4538
2019-11-08 14:00:00,19.84,19.84,19.83,19.84,9521.92369772911,19.5844,19.5844,19.5745,19.5844,9521.9237
2019-11-08 14:05:00,19.83,19.84,19.83,19.84,11939.54274609716,19.5745,19.5844,19.5745,19.5844,11939.5427
2019-11-08 14:10:00,19.84,19.85,19.84,19.84,23363.52094814475,19.5844,19.5942,19.5844,19.5844,23363.5209
2019-11-08 14:15:00,19.84,19.84,19.81,19.82,14831.947222036288,19.5844,19.5844,19.5548,19.5646,14831.9472
2019-11-08 14:20:00,19.81,19.82,19.79,19.8,9176.75760467897,19.5548,19.5646,19.535,19.5449,9176.7576
2019-11-08 14:25:00,19.8,19.82,19.79,19.81,18774.41394729672,19.5449,19.5646,19.535,19.5548,18774.4139
2019-11-08 14:30:00,19.81,19.81,19.8,19.8,11138.524386698107,19.5548,19.5548,19.5449,19.5449,11138.5244
2019-11-08 14:35:00,19.8,19.8,19.8,19.8,6772.246129464723,19.5449,19.5449,19.5449,19.5449,6772.2461
2019-11-08 14:40:00,19.8,19.8,19.8,19.8,5885.300346057407,19.5449,19.5449,19.5449,19.5449,5885.3003
2019-11-08 14:45:00,19.8,19.8,19.79,19.79,12165.284283745985,19.5449,19.5449,19.535,19.535,12165.2843
2019-11-08 14:50:00,19.79,19.82,19.79,19.81,28725.97476506713,19.535,19.5646,19.535,19.5548,28725.9748
2019-11-08 14:55:00,19.82,19.82,19.81,19.82,11279.794897355758,19.5646,19.5646,19.5548,19.5646,11279.7949
2019-11-08 15:00:00,19.82,19.82,19.81,19.82,16345.143722791954,19.5646,19.5646,19.5548,19.5646,16345.1437
2019-11-08 15:05:00,19.81,19.84,19.8,19.84,32461.633113900905,19.5548,19.5844,19.5449,19.5844,32461.6331
2019-11-08 15:10:00,19.84,19.85,19.83,19.85,14448.91480654183,19.5844,19.5942,19.5745,19.5942,14448.9148
2019-11-08 15:15:00,19.84,19.85,19.83,19.83,24937.88612361816,19.5844,19.5942,19.5745,19.5745,24937.8861
2019-11-08 15:20:00,19.84,19.85,19.82,19.84,52150.66438792963,19.5844,19.5942,19.5646,19.5844,52150.6644
2019-11-08 15:25:00,19.84,19.85,19.83,19.85,14740.194209959667,19.5844,19.5942,19.5745,19.5942,14740.1942
2019-11-08 15:30:00,19.85,19.88,19.84,19.86,59968.60357566439,19.5942,19.6239,19.5844,19.6041,59968.6036
2019-11-08 15:35:00,19.86,19.87,19.85,19.87,27884.17728918959,19.6041,19.614,19.5942,19.614,27884.1773
2019-11-08 15:40:00,19.87,19.87,19.85,19.86,45969.71544740312,19.614,19.614,19.5942,19.6041,45969.7154
2019-11-08 15:45:00,19.86,19.86,19.84,19.84,39025.61446992187,19.6041,19.6041,19.5844,19.5844,39025.6145
2019-11-08 15:50:00,19.84,19.86,19.84,19.86,82672.37667506775,19.5844,19.6041,19.5844,19.6041,82672.3767
2019-11-08 15:55:00,19.86,19.89,19.84,19.89,299947.8784635524,19.6041,19.6337,19.5844,19.6337,299947.8785
2019-11-11 09:30:00,19.91,20.02,19.84,19.99,77139.52440714592,19.6535,19.7621,19.5844,19.7324,77139.5244
2019-11-11 09:35:00,20.01,20.01,19.89,19.98,25869.98021455524,19.7522,19.7522,19.6337,19.7226,25869.9802
2019-11-11 09:40:00,19.99,20.08,19.97,20.08,31988.30408334692,19.7324,19.8213,19.7127,19.8213,31988.3041
2019-11-11 09:45:00,20.08,20.1,20.06,20.09,46250.800071701335,19.8213,19.841,19.8015,19.8312,46250.8001
2019-11-11 09:50:00,20.09,20.12,20.07,20.11,41004.85801614608,19.8312,19.8608,19.8114,19.8509,41004.858
2019-11-11 09:55:00,20.12,20.13,20.08,20.09,60404.06628377406,19.8608,19.8706,19.8213,19.8312,60404.0663
2019-11-11 10:00:00,20.09,20.14,20.08,20.14,20944.44550275961,19.8312,19.8805,19.8213,19.8805,20944.4455
2019-11-11 10:05:00,20.15,20.19,20.13,20.19,57584.481658689394,19.8904,19.9299,19.8706,19.9299,57584.4817
2019-11-11 10:10:00,20.2,20.22,20.16,20.17,109976.90795145584,19.9397,19.9595,19.9003,19.9101,109976.908
2019-11-11 10:15:00,20.18,20.19,20.15,20.19,27107.91767908105,19.92,19.9299,19.8904,19.9299,27107.9177
2019-11-11 10:20:00,20.19,20.22,20.18,20.21,79265.86405209613,19.9299,19.9595,19.92,19.9496,79265.8641
2019-11-11 10:25:00,20.22,20.29,20.21,20.21,162765.47423287053,19.9595,20.0286,19.9496,19.9496,162765.4742
2019-11-11 10:30:00,20.22,20.27,20.21,20.23,58877.76220986459,19.9595,20.0088,19.9496,19.9694,58877.7622
2019-11-11 10:35:00,20.23,20.28,20.23,20.26,36096.80006855552,19.9694,20.0187,19.9694,19.999,36096.8001
2019-11-11 10:40:00,20.26,20.28,20.24,20.26,24541.7461349699,19.999,20.0187,19.9792,19.999,24541.7461
2019-11-11 10:45:00,20.26,20.28,20.23,20.25,29650.78687091877,19.999,20.0187,19.9694,19.9891,29650.7869
2019-11-11 10:50:00,20.25,20.26,20.23,20.26,31217.870061306738,19.9891,19.999,19.9694,19.999,31217.8701
2019-11-11 10:55:00,20.25,20.26,20.23,20.24,20392.471033282807,19.9891,19.999,19.9694,19.9792,20392.471
2019-11-11 11:00:00,20.24,20.24,20.19,20.19,28961.911081835588,19.9792,19.9792,19.9299,19.9299,28961.9111
2019-11-11 11:05:00,20.2,20.21,20.17,20.21,29780.40620543971,19.9397,19.9496,19.9101,19.9496,29780.4062
2019-11-11 11:10:00,20.2,20.21,20.16,20.17,33023.80236249733,19.9397,19.9496,19.9003,19.9101,33023.8024
2019-11-11 11:15:00,20.17,20.17,20.13,20.16,20096.822438813702,19.9101,19.9101,19.8706,19.9003,20096.8224
2019-11-11 11:20:00,20.16,20.19,20.16,20.19,26121.93689851167,19.9003,19.9299,19.9003,19.9299,26121.9369
2019-11-11 11:25:00,20.19,20.19,20.16,20.17,19322.01922572225,19.9299,19.9299,19.9003,19.9101,19322.0192
2019-11-11 11:30:00,20.17,20.19,20.15,20.17,19732.723184541403,19.9101,19.9299,19.8904,19.9101,19732.7232
2019-11-11 11:35:00,20.17,20.19,20.16,20.17,19927.880384831355,19.9101,19.9299,19.9003,19.9101,19927.8804
2019-11-11 11:40:00,20.17,20.2,20.17,20.19,36478.37608703288,19.9101,19.9397,19.9101,19.9299,36478.3761
2019-11-11 11:45:00,20.18,20.19,20.17,20.18,38131.38670142911,19.92,19.9299,19.9101,19.92,38131.3867
2019-11-11 11:50:00,20.18,20.23,20.17,20.23,45892.5264054974,19.92,19.9694,19.9101,19.9694,45892.5264
2019-11-11 11:55:00,20.23,20.26,20.21,20.26,61512.38441377893,19.9694,19.999,19.9496,19.999,61512.3844
2019-11-11 12:00:00,20.25,20.27,20.23,20.26,48224.218029857184,19.9891,20.0088,19.9694,19.999,48224.218
2019-11-11 12:05:00,20.26,20.27,20.26,20.26,33620.925139503895,19.999,20.0088,19.999,19.999,33620.9251
2019-11-11 12:10:00,20.26,20.26,20.25,20.26,17475.307808053163,19.999,19.999,19.9891,19.999,17475.3078
2019-11-11 12:15:00,20.26,20.27,20.24,20.27,26807.89989356068,19.999,20.0088,19.9792,20.0088,26807.8999
2019-11-11 12:20:00,20.27,20.28,20.26,20.28,23297.983082375737,20.0088,20.0187,19.999,20.0187,23297.9831
2019-11-11 12:25:00,20.27,20.28,20.26,20.28,18557.41079175043,20.0088,20.0187,19.999,20.0187,18557.4108
2019-11-11 12:30:00,20.27,20.28,20.26,20.26,24987.403622199192,20.0088,20.0187,19.999,19.999,24987.4036
2019-11-11 12:35:00,20.26,20.26,20.25,20.26,23938.797769894976,19.999,19.999,19.9891,19.999,23938.7978
2019-11-11 12:40:00,20.26,20.27,20.25,20.25,23938.797769894976,19.999,20.0088,19.9891,19.9891,23938.7978
2019-11-11 12:45:00,20.25,20.26,20.24,20.25,24881.08663995168,19.9891,19.999,19.9792,19.9891,24881.0866
2019-11-11 12:50:00,20.25,20.25,20.23,20.23,11592.920256029936,19.9891,19.9891,19.9694,19.9694,11592.9203
2019-11-11 12:55:00,20.22,20.24,20.21,20.24,22178.01377623415,19.9595,19.9792,19.9496,19.9792,22178.0138
2019-11-11 13:00:00,20.24,20.26,20.23,20.24,18142.33764188001,19.9792,19.999,19.9694,19.9792,18142.3376
2019-11-11 13:05:00,20.24,20.26,20.23,20.25,24943.71171168652,19.9792,19.999,19.9694,19.9891,24943.7117
2019-11-11 13:10:00,20.26,20.26,20.24,20.24,9766.598396600091,19.999,19.999,19.9792,19.9792,9766.5984
2019-11-11 13:15:00,20.24,20.26,20.23,20.26,21451.271664706645,19.9792,19.999,19.9694,19.999,21451.2717
2019-11-11 13:20:00,20.26,20.27,20.25,20.26,25103.915383566327,19.999,20.0088,19.9891,19.999,25103.9154
2019-11-11 13:25:00,20.25,20.27,20.25,20.26,23229.532422572545,19.9891,20.0088,19.9891,19.999,23229.5324
2019-11-11 13:30:00,20.26,20.26,20.25,20.26,18858.88497428789,19.999,19.999,19.9891,19.999,18858.885
2019-11-11 13:35:00,20.26,20.27,20.26,20.27,19438.530987089387,19.999,20.0088,19.999,20.0088,19438.531
2019-11-11 13:40:00,20.27,20.28,20.26,20.26,25262.66265842905,20.0088,20.0187,19.999,19.999,25262.6627
2019-11-11 13:45:00,20.26,20.27,20.26,20.26,16362.620486997024,19.999,20.0088,19.999,19.999,16362.6205
2019-11-11 13:50:00,20.26,20.27,20.25,20.25,29407.56856906488,19.999,20.0088,19.9891,19.9891,29407.5686
2019-11-11 13:55:00,20.25,20.26,20.23,20.25,36909.46960409128,19.9891,19.999,19.9694,19.9891,36909.4696
2019-11-11 14:00:00,20.25,20.25,20.24,20.24,13889.658351979582,19.9891,19.9891,19.9792,19.9792,13889.6584
2019-11-11 14:05:00,20.25,20.26,20.24,20.26,21544.481073800354,19.9891,19.999,19.9792,19.999,21544.4811
2019-11-11 14:10:00,20.25,20.26,20.24,20.26,24637.86833809779,19.9891,19.999,19.9792,19.999,24637.8683
2019-11-11 14:15:00,20.26,20.26,20.24,20.25,10582.180726170038,19.999,19.999,19.9792,19.9891,10582.1807
2019-11-11 14:20:00,20.24,20.25,20.23,20.24,15851.42513399872,19.9792,19.9891,19.9694,19.9792,15851.4251
2019-11-11 14:25:00,20.24,20.25,20.24,20.25,11479.321288696978,19.9792,19.9891,19.9792,19.9891,11479.3213
2019-11-11 14:30:00,20.24,20.26,20.23,20.26,29018.710565502064,19.9792,19.999,19.9694,19.999,29018.7106
2019-11-11 14:35:00,20.26,20.26,20.24,20.25,18528.282851408647,19.999,19.999,19.9792,19.9891,18528.2829
2019-11-11 14:40:00,20.25,20.26,20.24,20.25,24658.25789633704,19.9891,19.999,19.9792,19.9891,24658.2579
2019-11-11 14:45:00,20.26,20.26,20.25,20.26,20086.62765969408,19.999,19.999,19.9891,19.999,20086.6277
2019-11-11 14:50:00,20.26,20.26,20.25,20.26,20733.26793528168,19.999,19.999,19.9891,19.999,20733.2679
2019-11-11 14:55:00,20.26,20.27,20.26,20.26,30856.68360106862,19.999,20.0088,19.999,19.999,30856.6836
2019-11-11 15:00:00,20.26,20.27,20.25,20.26,40167.4297313198,19.999,20.0088,19.9891,19.999,40167.4297
2019-11-11 15:05:00,20.26,20.27,20.25,20.27,47934.39502345643,19.999,20.0088,19.9891,20.0088,47934.395
2019-11-11 15:10:00,20.27,20.27,20.24,20.26,47769.82216052536,20.0088,20.0088,19.9792,19.999,47769.8222
2019-11-11 15:15:00,20.26,20.26,20.25,20.26,25655.88985304313,19.999,19.999,19.9891,19.999,25655.8899
2019-11-11 15:20:00,20.26,20.26,20.25,20.26,27418.130243721047,19.999,19.999,19.9891,19.999,27418.1302
2019-11-11 15:25:00,20.26,20.26,20.25,20.26,37761.46185908846,19.999,19.999,19.9891,19.999,37761.4619
2019-11-11 15:30:00,20.26,20.26,20.25,20.26,21537.199088714908,19.999,19.999,19.9891,19.999,21537.1991
2019-11-11 15:35:00,20.25,20.25,20.23,20.23,36098.25646557261,19.9891,19.9891,19.9694,19.9694,36098.2565
2019-11-11 15:40:00,20.23,20.24,20.23,20.23,20417.22978257332,19.9694,19.9792,19.9694,19.9694,20417.2298
2019-11-11 15:45:00,20.23,20.23,20.23,20.23,13245.930870426162,19.9694,19.9694,19.9694,19.9694,13245.9309
2019-11-11 15:50:00,20.23,20.23,20.21,20.23,108886.06658565602,19.9694,19.9694,19.9496,19.9694,108886.0666
2019-11-11 15:55:00,20.22,20.26,20.21,20.26,410284.51647822926,19.9595,19.999,19.9496,19.999,410284.5165
2019-11-12 09:30:00,20.21,20.23,20.13,20.23,120416.36176995112,19.9496,19.9694,19.8706,19.9694,120416.3618
2019-11-12 09:35:00,20.23,20.24,20.2,20.22,21196.40218671604,19.9694,19.9792,19.9397,19.9595,21196.4022
2019-11-12 09:40:00,20.22,20.25,20.18,20.24,39348.93460771567,19.9595,19.9891,19.92,19.9792,39348.9346
2019-11-12 09:45:00,20.24,20.26,20.17,20.21,47560.10099006452,19.9792,19.999,19.9101,19.9496,47560.101
2019-11-12 09:50:00,20.21,20.26,20.21,20.26,41687.90821716091,19.9496,19.999,19.9496,19.999,41687.9082
2019-11-12 09:55:00,20.26,20.26,20.22,20.26,19636.60098141352,19.999,19.999,19.9595,19.999,19636.601
2019-11-12 10:00:00,20.26,20.28,20.24,20.24,16168.919683724162,19.999,20.0187,19.9792,19.9792,16168.9197
2019-11-12 10:05:00,20.25,20.28,20.24,20.26,21525.5479125782,19.9891,20.0187,19.9792,19.999,21525.5479
2019-11-12 10:10:00,20.26,20.3,20.26,20.29,35358.406780891295,19.999,20.0384,19.999,20.0286,35358.4068
2019-11-12 10:15:00,20.29,20.3,20.26,20.27,105849.47880502506,20.0286,20.0384,19.999,20.0088,105849.4788
2019-11-12 10:20:00,20.27,20.27,20.23,20.26,24747.09811437948,20.0088,20.0088,19.9694,19.999,24747.0981
2019-11-12 10:25:00,20.26,20.26,20.24,20.26,20551.21830814553,19.999,19.999,19.9792,19.999,20551.2183
2019-11-12 10:30:00,20.26,20.27,20.26,20.27,13745.475047287751,19.999,20.0088,19.999,20.0088,13745.475
2019-11-12 10:35:00,20.27,20.3,20.26,20.28,34343.29805998014,20.0088,20.0384,19.999,20.0187,34343.2981
2019-11-12 10:40:00,20.28,20.28,20.24,20.26,33039.822729685315,20.0187,20.0187,19.9792,19.999,33039.8227
2019-11-12 10:45:00,20.26,20.28,20.26,20.28,13870.725190757425,19.999,20.0187,19.999,20.0187,13870.7252
2019-11-12 10:50:00,20.28,20.29,20.26,20.26,12079.356859737723,20.0187,20.0286,19.999,19.999,12079.3569
2019-11-12 10:55:00,20.26,20.27,20.25,20.25,13192.044180793862,19.999,20.0088,19.9891,19.9891,13192.0442
2019-11-12 11:00:00,20.26,20.28,20.25,20.27,26162.71601499017,19.999,20.0187,19.9891,20.0088,26162.716
2019-11-12 11:05:00,20.27,20.3,20.26,20.3,38577.0441886584,20.0088,20.0384,19.999,20.0384,38577.0442
2019-11-12 11:10:00,20.29,20.3,20.25,20.26,28822.096968195023,20.0286,20.0384,19.9891,19.999,28822.097
2019-11-12 11:15:00,20.26,20.26,20.25,20.26,16033.474761134868,19.999,19.999,19.9891,19.999,16033.4748
2019-11-12 11:20:00,20.26,20.26,20.23,20.23,20308.00000629164,19.999,19.999,19.9694,19.9694,20308.0
2019-11-12 11:25:00,20.24,20.28,20.21,20.25,39584.87092448412,19.9792,20.0187,19.9496,19.9891,39584.8709
2019-11-12 11:30:00,20.26,20.26,20.24,20.26,34443.78945415929,19.999,19.999,19.9792,19.999,34443.7895
2019-11-12 11:35:00,20.26,20.26,20.25,20.25,19451.63856024319,19.999,19.999,19.9891,19.9891,19451.6386
2019-11-12 11:40:00,20.25,20.26,20.22,20.25,35396.27310333562,19.9891,19.999,19.9595,19.9891,35396.2731
2019-11-12 11:45:00,20.25,20.27,20.24,20.26,22148.885835892368,19.9891,20.0088,19.9792,19.999,22148.8858
2019-11-12 11:50:00,20.26,20.28,20.24,20.28,31796.059677091147,19.999,20.0187,19.9792,20.0187,31796.0597
2019-11-12 11:55:00,20.29,20.29,20.25,20.26,26046.20425362304,20.0286,20.0286,19.9891,19.999,26046.2043
2019-11-12 12:00:00,20.26,20.27,20.24,20.24,9851.069423591263,19.999,20.0088,19.9792,19.9792,9851.0694
2019-11-12 12:05:00,20.24,20.26,20.24,20.25,23305.26506746118,19.9792,19.999,19.9792,19.9891,23305.2651
2019-11-12 12:10:00,20.26,20.28,20.25,20.26,21120.6695418274,19.999,20.0187,19.9891,19.999,21120.6695
2019-11-12 12:15:00,20.26,20.26,20.24,20.26,23590.718882810663,19.999,19.999,19.9792,19.999,23590.7189
2019-11-12 12:20:00,20.26,20.26,20.25,20.26,9481.144581250612,19.999,19.999,19.9891,19.999,9481.1446
2019-11-12 12:25:00,20.26,20.27,20.24,20.27,22711.05508448879,19.999,20.0088,19.9792,20.0088,22711.0551
2019-11-12 12:30:00,20.27,20.28,20.27,20.28,10815.204248904309,20.0088,20.0187,20.0088,20.0187,10815.2042
2019-11-12 12:35:00,20.28,20.28,20.28,20.28,4816.304935513944,20.0187,20.0187,20.0187,20.0187,4816.3049
2019-11-12 12:40:00,20.28,20.28,20.26,20.27,9923.889274445724,20.0187,20.0187,19.999,20.0088,9923.8893
2019-11-12 12:45:00,20.27,20.3,20.26,20.3,17016.542747670068,20.0088,20.0384,19.999,20.0384,17016.5427
2019-11-12 12:50:00,20.3,20.31,20.29,20.3,21997.42054611509,20.0384,20.0483,20.0286,20.0384,21997.4205
2019-11-12 12:55:00,20.3,20.32,20.3,20.31,19684.662082977466,20.0384,20.0582,20.0384,20.0483,19684.6621
2019-11-12 13:00:00,20.32,20.34,20.31,20.32,69608.49543177773,20.0582,20.0779,20.0483,20.0582,69608.4954
2019-11-12 13:05:00,20.32,20.32,20.32,20.32,13746.931444304842,20.0582,20.0582,20.0582,20.0582,13746.9314
2019-11-12 13:10:00,20.32,20.33,20.31,20.32,48441.22118540347,20.0582,20.0681,20.0483,20.0582,48441.2212
2019-11-12 13:15:00,20.32,20.32,20.3,20.3,16334.948943672329,20.0582,20.0582,20.0384,20.0384,16334.9489
2019-11-12 13:20:00,20.3,20.3,20.28,20.28,13509.538730519303,20.0384,20.0384,20.0187,20.0187,13509.5387
2019-11-12 13:25:00,20.29,20.29,20.26,20.28,26011.250725212893,20.0286,20.0286,19.999,20.0187,26011.2507
2019-11-12 13:30:00,20.28,20.28,20.26,20.27,25234.99111510436,20.0187,20.0187,19.999,20.0088,25234.9911
2019-11-12 13:35:00,20.27,20.28,20.26,20.28,20648.796908290504,20.0088,20.0187,19.999,20.0187,20648.7969
2019-11-12 13:40:00,20.28,20.28,20.26,20.28,19033.6526163386,20.0187,20.0187,19.999,20.0187,19033.6526
2019-11-12 13:45:00,20.28,20.28,20.26,20.28,37856.12766519925,20.0187,20.0187,19.999,20.0187,37856.1277
2019-11-12 13:50:00,20.28,20.31,20.27,20.31,20819.195359289937,20.0187,20.0483,20.0088,20.0483,20819.1954
2019-11-12 13:55:00,20.31,20.31,20.28,20.3,26499.14372593777,20.0483,20.0483,20.0187,20.0384,26499.1437
2019-11-12 14:00:00,20.29,20.29,20.28,20.28,12637.156917282882,20.0286,20.0286,20.0187,20.0187,12637.1569
2019-11-12 14:05:00,20.28,20.29,20.26,20.29,18384.099546716818,20.0187,20.0286,19.999,20.0286,18384.0995
2019-11-12 14:10:00,20.29,20.29,20.26,20.27,23659.16954261385,20.0286,20.0286,19.999,20.0088,23659.1695
2019-11-12 14:15:00,20.27,20.27,20.24,20.25,51584.12594828194,20.0088,20.0088,19.9792,19.9891,51584.1259
2019-11-12 14:20:00,20.24,20.27,20.23,20.25,50073.84224156045,19.9792,20.0088,19.9694,19.9891,50073.8422
2019-11-12 14:25:00,20.25,20.27,20.23,20.27,21489.137987150963,19.9891,20.0088,19.9694,20.0088,21489.138
2019-11-12 14:30:00,20.26,20.28,20.26,20.26,20573.064263401862,19.999,20.0187,19.999,19.999,20573.0643
2019-11-12 14:35:00,20.26,20.26,20.25,20.25,26606.91710520237,19.999,19.999,19.9891,19.9891,26606.9171
2019-11-12 14:40:00,20.26,20.26,20.25,20.26,14740.194209959667,19.999,19.999,19.9891,19.999,14740.1942
2019-11-12 14:45:00,20.26,20.26,20.24,20.25,23839.76277273292,19.999,19.999,19.9792,19.9891,23839.7628
2019-11-12 14:50:00,20.24,20.26,20.21,20.21,22878.54074145405,19.9792,19.999,19.9496,19.9496,22878.5407
2019-11-12 14:55:00,20.21,20.25,20.21,20.25,15568.884112683416,19.9496,19.9891,19.9496,19.9891,15568.8841
2019-11-12 15:00:00,20.25,20.26,20.24,20.25,20315.28199137708,19.9891,19.999,19.9792,19.9891,20315.282
2019-11-12 15:05:00,20.25,20.26,20.23,20.26,39701.382685851255,19.9891,19.999,19.9694,19.999,39701.3827
2019-11-12 15:10:00,20.25,20.26,20.25,20.25,27011.795475953164,19.9891,19.999,19.9891,19.9891,27011.7955
2019-11-12 15:15:00,20.25,20.26,20.24,20.25,30042.557668515765,19.9891,19.999,19.9792,19.9891,30042.5577
2019-11-12 15:20:00,20.26,20.28,20.25,20.28,89183.9277384735,19.999,20.0187,19.9891,20.0187,89183.9277
2019-11-12 15:25:00,20.28,20.3,20.28,20.3,28575.96587230695,20.0187,20.0384,20.0187,20.0384,28575.9659
2019-11-12 15:30:00,20.3,20.31,20.28,20.3,147337.86063084475,20.0384,20.0483,20.0187,20.0384,147337.8606
2019-11-12 15:35:00,20.3,20.3,20.27,20.28,64873.74872922077,20.0384,20.0384,20.0088,20.0187,64873.7487
2019-11-12 15:40:00,20.28,20.29,20.27,20.28,48974.26249365811,20.0187,20.0286,20.0088,20.0187,48974.2625
2019-11-12 15:45:00,20.28,20.28,20.26,20.27,75958.38642628658,20.0187,20.0187,19.999,20.0088,75958.3864
2019-11-12 15:50:00,20.27,20.28,20.26,20.27,114207.74128609992,20.0088,20.0187,19.999,20.0088,114207.7413
2019-11-12 15:55:00,20.27,20.28,20.25,20.26,387005.4665570757,20.0088,20.0187,19.9891,19.999,387005.4666
2019-11-13 09:30:00,20.1,20.15,20.05,20.15,54046.89330417976,19.841,19.8904,19.7917,19.8904,54046.8933
2019-11-13 09:35:00,20.16,20.19,20.13,20.14,12727.453532342412,19.9003,19.9299,19.8706,19.8805,12727.4535
2019-11-13 09:40:00,20.13,20.13,20.1,20.1,7332.95898104406,19.8706,19.8706,19.841,19.841,7332.959
2019-11-13 09:45:00,20.09,20.13,20.08,20.11,28526.44837372592,19.8312,19.8706,19.8213,19.8509,28526.4484
2019-11-13 09:50:00,20.1,20.13,20.09,20.1,12609.485373958189,19.841,19.8706,19.8312,19.841,12609.4854
2019-11-13 09:55:00,20.11,20.13,20.09,20.11,28261.384116615685,19.8509,19.8706,19.8312,19.8509,28261.3841
2019-11-13 10:00:00,20.11,20.16,20.1,20.15,10458.386979717458,19.8509,19.9003,19.841,19.8904,10458.387
2019-11-13 10:05:00,20.15,20.17,20.15,20.17,23335.84940482005,19.8904,19.9101,19.8904,19.9101,23335.8494
2019-11-13 10:10:00,20.17,20.18,20.16,20.17,38121.19192230949,19.9101,19.92,19.9003,19.9101,38121.1919
2019-11-13 10:15:00,20.17,20.19,20.17,20.19,22584.34854400204,19.9101,19.9299,19.9101,19.9299,22584.3485
2019-11-13 10:20:00,20.19,20.2,20.18,20.2,18646.25100979287,19.9299,19.9397,19.92,19.9397,18646.251
2019-11-13 10:25:00,20.2,20.21,20.19,20.21,13926.068277406812,19.9397,19.9496,19.9299,19.9496,13926.0683
2019-11-13 10:30:00,20.21,20.21,20.17,20.18,70617.77856462053,19.9496,19.9496,19.9101,19.92,70617.7786
2019-11-13 10:35:00,20.18,20.23,20.17,20.22,38776.57057999962,19.92,19.9694,19.9101,19.9595,38776.5706
2019-11-13 10:40:00,20.22,20.23,20.17,20.19,57867.022680004695,19.9595,19.9694,19.9101,19.9299,57867.0227
2019-11-13 10:45:00,20.19,20.21,20.19,20.2,27924.956405668083,19.9299,19.9496,19.9299,19.9397,27924.9564
2019-11-13 10:50:00,20.2,20.22,20.17,20.17,19352.603563081128,19.9397,19.9595,19.9101,19.9101,19352.6036
2019-11-13 10:55:00,20.17,20.2,20.17,20.19,4763.874642898733,19.9101,19.9397,19.9101,19.9299,4763.8746
2019-11-13 11:00:00,20.19,20.2,20.19,20.2,12712.88956217152,19.9299,19.9397,19.9299,19.9397,12712.8896
2019-11-13 11:05:00,20.2,20.2,20.19,20.19,13078.445213460906,19.9397,19.9397,19.9299,19.9299,13078.4452
2019-11-13 11:10:00,20.19,20.19,20.17,20.19,12628.418535180346,19.9299,19.9299,19.9101,19.9299,12628.4185
2019-11-13 11:15:00,20.19,20.2,20.18,20.19,11271.056515253224,19.9299,19.9397,19.92,19.9299,11271.0565
2019-11-13 11:20:00,20.19,20.19,20.18,20.19,18662.27137698085,19.9299,19.9299,19.92,19.9299,18662.2714
2019-11-13 11:25:00,20.19,20.19,20.17,20.18,22044.025250661944,19.9299,19.9299,19.9101,19.92,22044.0253
2019-11-13 11:30:00,20.18,20.21,20.17,20.21,18079.712570145177,19.92,19.9496,19.9101,19.9496,18079.7126
2019-11-13 11:35:00,20.21,20.21,20.19,20.21,27572.5083275325,19.9496,19.9496,19.9299,19.9496,27572.5083
2019-11-13 11:40:00,20.21,20.25,20.2,20.24,24987.403622199192,19.9496,19.9891,19.9397,19.9792,24987.4036
2019-11-13 11:45:00,20.24,20.24,20.22,20.23,7051.874356745847,19.9792,19.9792,19.9595,19.9694,7051.8744
2019-11-13 11:50:00,20.23,20.26,20.23,20.26,5344.977052717319,19.9694,19.999,19.9694,19.999,5344.9771
2019-11-13 11:55:00,20.25,20.26,20.24,20.26,9903.499716206476,19.9891,19.999,19.9792,19.999,9903.4997
2019-11-13 12:00:00,20.26,20.26,20.23,20.23,22041.112456627765,19.999,19.999,19.9694,19.9694,22041.1125
2019-11-13 12:05:00,20.23,20.26,20.23,20.26,17618.034715727903,19.9694,19.999,19.9694,19.999,17618.0347
2019-11-13 12:10:00,20.26,20.26,20.24,20.26,10073.89816720591,19.999,19.999,19.9792,19.999,10073.8982
2019-11-13 12:15:00,20.25,20.26,20.23,20.23,17584.537584334852,19.9891,19.999,19.9694,19.9694,17584.5376
2019-11-13 12:20:00,20.23,20.24,20.23,20.23,3495.3528410140502,19.9694,19.9792,19.9694,19.9694,3495.3528
2019-11-13 12:25:00,20.23,20.24,20.23,20.23,5330.413082546427,19.9694,19.9792,19.9694,19.9694,5330.4131
2019-11-13 12:30:00,20.23,20.23,20.22,20.23,6702.339072644441,19.9694,19.9694,19.9595,19.9694,6702.3391
2019-11-13 12:35:00,20.22,20.25,20.22,20.25,17632.598685898796,19.9595,19.9891,19.9595,19.9891,17632.5987
2019-11-13 12:40:00,20.25,20.26,20.23,20.25,15306.732649607362,19.9891,19.999,19.9694,19.9891,15306.7326
2019-11-13 12:45:00,20.25,20.25,20.24,20.25,6116.867471774588,19.9891,19.9891,19.9792,19.9891,6116.8675
2019-11-13 12:50:00,20.25,20.26,20.25,20.26,14491.150320037415,19.9891,19.999,19.9891,19.999,14491.1503
2019-11-13 12:55:00,20.26,20.26,20.25,20.25,4309.478773566906,19.999,19.999,19.9891,19.9891,4309.4788
2019-11-13 13:00:00,20.26,20.28,20.25,20.28,51754.52439928137,19.999,20.0187,19.9891,20.0187,51754.5244
2019-11-13 13:05:00,20.28,20.28,20.27,20.28,5056.61044333366,20.0187,20.0187,20.0088,20.0187,5056.6104
2019-11-13 13:10:00,20.27,20.29,20.27,20.28,9983.60155214638,20.0088,20.0286,20.0088,20.0187,9983.6016
2019-11-13 13:15:00,20.29,20.29,20.28,20.29,24329.11217047488,20.0286,20.0286,20.0187,20.0286,24329.1122
2019-11-13 13:20:00,20.28,20.29,20.28,20.29,16244.6523286128,20.0187,20.0286,20.0187,20.0286,16244.6523
2019-11-13 13:25:00,20.28,20.3,20.28,20.3,26905.478493705654,20.0187,20.0384,20.0187,20.0384,26905.4785
2019-11-13 13:30:00,20.3,20.33,20.3,20.33,62459.042474886905,20.0384,20.0681,20.0384,20.0681,62459.0425
2019-11-13 13:35:00,20.33,20.33,20.32,20.33,4806.110156394319,20.0681,20.0681,20.0582,20.0681,4806.1102
2019-11-13 13:40:00,20.33,20.34,20.32,20.34,9963.211993907133,20.0681,20.0779,20.0582,20.0779,9963.212
2019-11-13 13:45:00,20.34,20.35,20.34,20.35,13966.84739388531,20.0779,20.0878,20.0779,20.0878,13966.8474
2019-11-13 13:50:00,20.35,20.37,20.35,20.35,52300.67328068982,20.0878,20.1075,20.0878,20.0878,52300.6733
2019-11-13 13:55:00,20.34,20.34,20.24,20.29,66807.84396791522,20.0779,20.0779,19.9792,20.0286,66807.844
2019-11-13 14:00:00,20.29,20.3,20.28,20.3,19721.07200840469,20.0286,20.0384,20.0187,20.0384,19721.072
2019-11-13 14:05:00,20.3,20.31,20.29,20.29,7871.82587736706,20.0384,20.0483,20.0286,20.0286,7871.8259
2019-11-13 14:10:00,20.29,20.29,20.26,20.27,9264.141425704323,20.0286,20.0286,19.999,20.0088,9264.1414
2019-11-13 14:15:00,20.27,20.29,20.26,20.29,21462.92284084336,20.0088,20.0286,19.999,20.0286,21462.9228
2019-11-13 14:20:00,20.29,20.29,20.28,20.28,8081.547047827902,20.0286,20.0286,20.0187,20.0187,8081.547
2019-11-13 14:25:00,20.28,20.28,20.26,20.26,11492.42886185078,20.0187,20.0187,19.999,19.999,11492.4289
2019-11-13 14:30:00,20.25,20.27,20.25,20.27,6182.4053375436015,19.9891,20.0088,19.9891,20.0088,6182.4053
2019-11-13 14:35:00,20.27,20.27,20.26,20.26,6379.018934850642,20.0088,20.0088,19.999,19.999,6379.0189
2019-11-13 14:40:00,20.27,20.29,20.26,20.28,10456.930582700368,20.0088,20.0286,19.999,20.0187,10456.9306
2019-11-13 14:45:00,20.28,20.28,20.24,20.25,12806.098971265228,20.0187,20.0187,19.9792,19.9891,12806.099
2019-11-13 14:50:00,20.24,20.25,20.23,20.24,13505.169539468036,19.9792,19.9891,19.9694,19.9792,13505.1695
2019-11-13 14:55:00,20.24,20.27,20.24,20.27,12216.258179344106,19.9792,20.0088,19.9792,20.0088,12216.2582
2019-11-13 15:00:00,20.27,20.28,20.26,20.27,15981.044468519656,20.0088,20.0187,19.999,20.0088,15981.0445
2019-11-13 15:05:00,20.27,20.28,20.27,20.27,6220.27165998792,20.0088,20.0187,20.0088,20.0088,6220.2717
2019-11-13 15:10:00,20.28,20.28,20.26,20.27,10905.500863963838,20.0187,20.0187,19.999,20.0088,10905.5009
2019-11-13 15:15:00,20.26,20.28,20.26,20.28,14092.09753735498,19.999,20.0187,19.999,20.0187,14092.0975
2019-11-13 15:20:00,20.28,20.28,20.26,20.26,17928.2472803679,20.0187,20.0187,19.999,19.999,17928.2473
2019-11-13 15:25:00,20.26,20.26,20.24,20.26,14371.725764636103,19.999,19.999,19.9792,19.999,14371.7258
2019-11-13 15:30:00,20.26,20.26,20.23,20.26,26066.59381186228,19.999,19.999,19.9694,19.999,26066.5938
2019-11-13 15:35:00,20.26,20.26,20.23,20.23,19256.48135995324,19.999,19.999,19.9694,19.9694,19256.4814
2019-11-13 15:40:00,20.23,20.25,20.21,20.25,28938.60872956216,19.9694,19.9891,19.9496,19.9891,28938.6087
2019-11-13 15:45:00,20.25,20.25,20.23,20.24,43065.65979532728,19.9891,19.9891,19.9694,19.9792,43065.6598
2019-11-13 15:50:00,20.23,20.3,20.23,20.3,186367.8442918179,19.9694,20.0384,19.9694,20.0384,186367.8443
2019-11-13 15:55:00,20.3,20.3,20.26,20.26,168547.3703907146,20.0384,20.0384,19.999,19.999,168547.3704
2019-11-14 09:30:00,20.32,20.45,20.23,20.43,106848.56715874824,20.0582,20.1865,19.9694,20.1668,106848.5672
2019-11-14 09:35:00,20.45,20.45,20.37,20.38,31855.7719547918,20.1865,20.1865,20.1075,20.1174,31855.772
2019-11-14 09:40:00,20.38,20.43,20.35,20.36,37860.49685625053,20.1174,20.1668,20.0878,20.0977,37860.4969
2019-11-14 09:45:00,20.36,20.45,20.36,20.45,31705.763062031616,20.0977,20.1865,20.0977,20.1865,31705.7631
2019-11-14 09:50:00,20.44,20.44,20.4,20.42,25498.5989751975,20.1766,20.1766,20.1372,20.1569,25498.599
2019-11-14 09:55:00,20.43,20.49,20.42,20.49,21831.391286166923,20.1668,20.226,20.1569,20.226,21831.3913
2019-11-14 10:00:00,20.48,20.51,20.48,20.51,33543.73609759817,20.2161,20.2457,20.2161,20.2457,33543.7361
2019-11-14 10:05:00,20.51,20.52,20.5,20.52,24037.832767057043,20.2457,20.2556,20.2359,20.2556,24037.8328
2019-11-14 10:10:00,20.52,20.58,20.52,20.56,67319.03932091352,20.2556,20.3148,20.2556,20.2951,67319.0393
2019-11-14 10:15:00,20.57,20.58,20.56,20.57,17264.130240575232,20.305,20.3148,20.2951,20.305,17264.1302
2019-11-14 10:20:00,20.58,20.59,20.54,20.55,23332.93661078588,20.3148,20.3247,20.2754,20.2852,23332.9366
2019-11-14 10:25:00,20.56,20.58,20.56,20.56,10653.544180007408,20.2951,20.3148,20.2951,20.2951,10653.5442
2019-11-14 10:30:00,20.56,20.57,20.54,20.55,14124.138271730944,20.2951,20.305,20.2754,20.2852,14124.1383
2019-11-14 10:35:00,20.55,20.56,20.54,20.55,18388.46873776808,20.2852,20.2951,20.2754,20.2852,18388.4687
2019-11-14 10:40:00,20.56,20.56,20.54,20.55,8546.137696279353,20.2951,20.2951,20.2754,20.2852,8546.1377
2019-11-14 10:45:00,20.55,20.58,20.54,20.57,26876.35055336387,20.2852,20.3148,20.2754,20.305,26876.3506
2019-11-14 10:50:00,20.58,20.59,20.57,20.59,74165.56169824979,20.3148,20.3247,20.305,20.3247,74165.5617
2019-11-14 10:55:00,20.59,20.59,20.58,20.59,24109.196220894413,20.3247,20.3247,20.3148,20.3247,24109.1962
2019-11-14 11:00:00,20.58,20.6,20.57,20.6,42369.502021158645,20.3148,20.3346,20.305,20.3346,42369.502
2019-11-14 11:05:00,20.59,20.6,20.59,20.59,25293.24699578792,20.3247,20.3346,20.3247,20.3247,25293.247
2019-11-14 11:10:00,20.59,20.65,20.58,20.63,294317.4475954856,20.3247,20.3839,20.3148,20.3642,294317.4476
2019-11-14 11:15:00,20.63,20.68,20.63,20.67,44460.88813769872,20.3642,20.4136,20.3642,20.4037,44460.8881
2019-11-14 11:20:00,20.68,20.69,20.67,20.69,34777.304371072714,20.4136,20.4234,20.4037,20.4234,34777.3044
2019-11-14 11:25:00,20.69,20.69,20.67,20.68,23948.9925490146,20.4234,20.4234,20.4037,20.4136,23948.9925
2019-11-14 11:30:00,20.68,20.68,20.63,20.65,44974.996284731205,20.4136,20.4136,20.3642,20.3839,44974.9963
2019-11-14 11:35:00,20.65,20.68,20.64,20.68,274832.31190384936,20.3839,20.4136,20.3741,20.4136,274832.3119
2019-11-14 11:40:00,20.68,20.69,20.61,20.63,51189.44235665077,20.4136,20.4234,20.3445,20.3642,51189.4424
2019-11-14 11:45:00,20.62,20.65,20.61,20.62,46974.62938919466,20.3543,20.3839,20.3445,20.3543,46974.6294
2019-11-14 11:50:00,20.62,20.64,20.59,20.63,85373.99314176818,20.3543,20.3741,20.3247,20.3642,85373.9931
2019-11-14 11:55:00,20.64,20.69,20.64,20.68,77194.8674937953,20.3741,20.4234,20.3741,20.4136,77194.8675
2019-11-14 12:00:00,20.68,20.72,20.68,20.7,83866.62222908087,20.4136,20.453,20.4136,20.4333,83866.6222
2019-11-14 12:05:00,20.7,20.73,20.7,20.72,37353.67069430349,20.4333,20.4629,20.4333,20.453,37353.6707
2019-11-14 12:10:00,20.72,20.74,20.72,20.74,21197.858583733127,20.453,20.4728,20.453,20.4728,21197.8586
2019-11-14 12:15:00,20.73,20.75,20.72,20.74,35033.63024608041,20.4629,20.4827,20.453,20.4728,35033.6302
2019-11-14 12:20:00,20.75,20.76,20.74,20.74,24891.281419071307,20.4827,20.4925,20.4728,20.4728,24891.2814
2019-11-14 12:25:00,20.74,20.76,20.72,20.76,54424.100131605854,20.4728,20.4925,20.453,20.4925,54424.1001
2019-11-14 12:30:00,20.76,20.78,20.75,20.76,48764.54132319727,20.4925,20.5123,20.4827,20.4925,48764.5413
2019-11-14 12:35:00,20.76,20.78,20.76,20.78,19365.711136234928,20.4925,20.5123,20.4925,20.5123,19365.7111
2019-11-14 12:40:00,20.78,20.79,20.77,20.79,31867.42313092852,20.5123,20.5221,20.5024,20.5221,31867.4231
2019-11-14 12:45:00,20.79,20.79,20.76,20.76,23012.529267026253,20.5221,20.5221,20.4925,20.4925,23012.5293
2019-11-14 12:50:00,20.77,20.77,20.68,20.69,71296.45957458409,20.5024,20.5024,20.4136,20.4234,71296.4596
2019-11-14 12:55:00,20.69,20.72,20.67,20.7,31420.309246682136,20.4234,20.453,20.4037,20.4333,31420.3092
2019-11-14 13:00:00,20.7,20.73,20.69,20.72,18857.428577270803,20.4333,20.4629,20.4234,20.453,18857.4286
2019-11-14 13:05:00,20.72,20.73,20.72,20.72,18608.38468734856,20.453,20.4629,20.453,20.453,18608.3847
2019-11-14 13:10:00,20.72,20.73,20.71,20.72,30084.79318201135,20.453,20.4629,20.4432,20.453,30084.7932
2019-11-14 13:15:00,20.72,20.73,20.68,20.69,49288.84424934938,20.453,20.4629,20.4136,20.4234,49288.8442
2019-11-14 13:20:00,20.7,20.75,20.69,20.74,25551.029267812708,20.4333,20.4827,20.4234,20.4728,25551.0293
2019-11-14 13:25:00,20.74,20.76,20.74,20.76,19489.50488268751,20.4728,20.4925,20.4728,20.4925,19489.5049
2019-11-14 13:30:00,20.76,20.77,20.76,20.76,23280.506318170665,20.4925,20.5024,20.4925,20.4925,23280.5063
2019-11-14 13:35:00,20.77,20.78,20.72,20.72,56181.9713312325,20.5024,20.5123,20.453,20.453,56181.9713
2019-11-14 13:40:00,20.72,20.73,20.69,20.7,28691.021236657,20.453,20.4629,20.4234,20.4333,28691.0212
2019-11-14 13:45:00,20.71,20.72,20.69,20.7,47396.984524150525,20.4432,20.453,20.4234,20.4333,47396.9845
2019-11-14 13:50:00,20.7,20.71,20.69,20.7,12227.90935548082,20.4333,20.4432,20.4234,20.4333,12227.9094
2019-11-14 13:55:00,20.7,20.71,20.65,20.67,47311.057100142265,20.4333,20.4432,20.3839,20.4037,47311.0571
2019-11-14 14:00:00,20.67,20.68,20.65,20.66,53023.04620116606,20.4037,20.4136,20.3839,20.3938,53023.0462
2019-11-14 14:05:00,20.67,20.67,20.66,20.67,73467.94752706407,20.4037,20.4037,20.3938,20.4037,73467.9475
2019-11-14 14:10:00,20.67,20.69,20.66,20.67,50365.12164497829,20.4037,20.4234,20.3938,20.4037,50365.1216
2019-11-14 14:15:00,20.67,20.67,20.65,20.65,20104.104423899145,20.4037,20.4037,20.3839,20.3839,20104.1044
2019-11-14 14:20:00,20.66,20.69,20.66,20.67,44146.30638200746,20.3938,20.4234,20.3938,20.4037,44146.3064
2019-11-14 14:25:00,20.67,20.67,20.65,20.65,14837.772810104643,20.4037,20.4037,20.3839,20.3839,14837.7728
2019-11-14 14:30:00,20.65,20.67,20.65,20.65,46543.53587213626,20.3839,20.4037,20.3839,20.3839,46543.5359
2019-11-14 14:35:00,20.65,20.67,20.65,20.66,13928.98107144099,20.3839,20.4037,20.3839,20.3938,13928.9811
2019-11-14 14:40:00,20.67,20.67,20.66,20.67,25186.93001354041,20.4037,20.4037,20.3938,20.4037,25186.93
2019-11-14 14:45:00,20.67,20.67,20.66,20.66,40833.00316812956,20.4037,20.4037,20.3938,20.3938,40833.0032
2019-11-14 14:50:00,20.66,20.67,20.66,20.66,8752.946072706018,20.3938,20.4037,20.3938,20.3938,8752.9461
2019-11-14 14:55:00,20.66,20.67,20.66,20.66,37572.13024686687,20.3938,20.4037,20.3938,20.3938,37572.1302
2019-11-14 15:00:00,20.67,20.67,20.65,20.66,68940.00920093378,20.4037,20.4037,20.3839,20.3938,68940.0092
2019-11-14 15:05:00,20.67,20.67,20.66,20.66,24490.77223937178,20.4037,20.4037,20.3938,20.3938,24490.7722
2019-11-14 15:10:00,20.66,20.67,20.65,20.66,35659.88096342876,20.3938,20.4037,20.3839,20.3938,35659.881
2019-11-14 15:15:00,20.66,20.67,20.66,20.67,61231.29978948072,20.3938,20.4037,20.3938,20.4037,61231.2998
2019-11-14 15:20:00,20.67,20.74,20.67,20.72,164335.47021729266,20.4037,20.4728,20.4037,20.453,164335.4702
2019-11-14 15:25:00,20.72,20.76,20.72,20.75,46734.32388137494,20.453,20.4925,20.453,20.4827,46734.3239
2019-11-14 15:30:00,20.75,20.8,20.74,20.8,96749.91024225183,20.4827,20.532,20.4728,20.532,96749.9102
2019-11-14 15:35:00,20.8,20.81,20.79,20.8,148438.89677576418,20.532,20.5419,20.5221,20.532,148438.8968
2019-11-14 15:40:00,20.8,20.82,20.76,20.78,85004.06829942753,20.532,20.5517,20.4925,20.5123,85004.0683
2019-11-14 15:45:00,20.78,20.82,20.77,20.78,73128.60702208229,20.5123,20.5517,20.5024,20.5123,73128.607
2019-11-14 15:50:00,20.78,20.8,20.76,20.76,89392.19251191725,20.5123,20.532,20.4925,20.4925,89392.1925
2019-11-14 15:55:00,20.76,20.78,20.74,20.75,252223.2046105568,20.4925,20.5123,20.4728,20.4827,252223.2046
2019-11-15 09:30:00,20.87,20.92,20.83,20.86,137450.38128182627,20.6011,20.6505,20.5616,20.5912,137450.3813
2019-11-15 09:35:00,20.85,20.87,20.77,20.78,30865.42198317116,20.5814,20.6011,20.5024,20.5123,30865.422
2019-11-15 09:40:00,20.78,20.8,20.74,20.78,37464.35686760226,20.5123,20.532,20.4728,20.5123,37464.3569
2019-11-15 09:45:00,20.78,20.84,20.78,20.84,59317.59410902552,20.5123,20.5715,20.5123,20.5715,59317.5941
2019-11-15 09:50:00,20.84,20.85,20.8,20.84,74810.7455768203,20.5715,20.5814,20.532,20.5715,74810.7456
2019-11-15 09:55:00,20.83,20.83,20.78,20.8,31225.152046392184,20.5616,20.5616,20.5123,20.532,31225.152
2019-11-15 10:00:00,20.81,20.87,20.81,20.84,34589.42915586821,20.5419,20.6011,20.5419,20.5715,34589.4292
2019-11-15 10:05:00,20.84,20.91,20.84,20.91,97057.21001285764,20.5715,20.6406,20.5715,20.6406,97057.21
2019-11-15 10:10:00,20.91,20.93,20.87,20.87,78530.38355846608,20.6406,20.6603,20.6011,20.6011,78530.3836
2019-11-15 10:15:00,20.87,20.87,20.83,20.86,26155.43402990472,20.6011,20.6011,20.5616,20.5912,26155.434
2019-11-15 10:20:00,20.85,20.9,20.85,20.89,25087.89501637835,20.5814,20.6307,20.5814,20.6208,25087.895
2019-11-15 10:25:00,20.89,20.91,20.89,20.91,46623.63770807617,20.6208,20.6406,20.6208,20.6406,46623.6377
2019-11-15 10:30:00,20.91,20.96,20.91,20.96,188102.4131391711,20.6406,20.6899,20.6406,20.6899,188102.4131
2019-11-15 10:35:00,20.96,20.98,20.94,20.96,332859.53825573385,20.6899,20.7097,20.6702,20.6899,332859.5383
2019-11-15 10:40:00,20.97,21.02,20.94,20.94,72342.15263285414,20.6998,20.7492,20.6702,20.6702,72342.1526
2019-11-15 10:45:00,20.94,20.99,20.94,20.99,39507.68188257839,20.6702,20.7196,20.6702,20.7196,39507.6819
2019-11-15 10:50:00,21.0,21.01,20.96,21.01,31589.25130066448,20.7294,20.7393,20.6899,20.7393,31589.2513
2019-11-15 10:55:00,21.0,21.06,21.0,21.05,34066.58262673319,20.7294,20.7887,20.7294,20.7788,34066.5826
2019-11-15 11:00:00,21.05,21.09,21.04,21.09,59978.79835478402,20.7788,20.8183,20.7689,20.8183,59978.7984
2019-11-15 11:05:00,21.09,21.13,21.07,21.1,368450.9685593594,20.8183,20.8578,20.7985,20.8281,368450.9686
2019-11-15 11:10:00,21.1,21.13,21.1,21.11,49712.65578132233,20.8281,20.8578,20.8281,20.838,49712.6558
2019-11-15 11:15:00,21.11,21.13,21.09,21.09,54526.0479228021,20.838,20.8578,20.8183,20.8183,54526.0479
2019-11-15 11:20:00,21.09,21.15,21.09,21.15,24885.45583100295,20.8183,20.8775,20.8183,20.8775,24885.4558
2019-11-15 11:25:00,21.15,21.18,21.15,21.17,40423.7556063275,20.8775,20.9071,20.8775,20.8972,40423.7556
2019-11-15 11:30:00,21.17,21.18,21.14,21.14,31273.21314795613,20.8972,20.9071,20.8676,20.8676,31273.2131
2019-11-15 11:35:00,21.15,21.18,21.13,21.17,26806.443496543587,20.8775,20.9071,20.8578,20.8972,26806.4435
2019-11-15 11:40:00,21.18,21.2,21.17,21.2,57301.940637374086,20.9071,20.9269,20.8972,20.9269,57301.9406
2019-11-15 11:45:00,21.2,21.22,21.14,21.15,106603.89245987729,20.9269,20.9466,20.8676,20.8775,106603.8925
2019-11-15 11:50:00,21.15,21.16,21.12,21.13,330637.0764076557,20.8775,20.8874,20.8479,20.8578,330637.0764
2019-11-15 11:55:00,21.13,21.13,21.05,21.07,52428.83621819367,20.8578,20.8578,20.7788,20.7985,52428.8362
2019-11-15 12:00:00,21.06,21.13,21.06,21.12,25280.13942263412,20.7887,20.8578,20.7887,20.8479,25280.1394
2019-11-15 12:05:00,21.11,21.15,21.11,21.15,28401.19823025625,20.838,20.8775,20.838,20.8775,28401.1982
2019-11-15 12:10:00,21.14,21.15,21.11,21.15,94722.60559446368,20.8676,20.8775,20.838,20.8775,94722.6056
2019-11-15 12:15:00,21.15,21.18,21.14,21.17,34670.987388825204,20.8775,20.9071,20.8676,20.8972,34670.9874
2019-11-15 12:20:00,21.17,21.18,21.14,21.17,28093.89845965043,20.8972,20.9071,20.8676,20.8972,28093.8985
2019-11-15 12:25:00,21.16,21.16,21.13,21.15,24308.72261223564,20.8874,20.8874,20.8578,20.8775,24308.7226
2019-11-15 12:30:00,21.15,21.16,21.14,21.15,35735.6136083174,20.8775,20.8874,20.8676,20.8775,35735.6136
2019-11-15 12:35:00,21.15,21.17,21.12,21.12,36776.93747553616,20.8775,20.8972,20.8479,20.8479,36776.9375
2019-11-15 12:40:00,21.12,21.13,21.09,21.11,27709.409647138884,20.8479,20.8578,20.8183,20.838,27709.4096
2019-11-15 12:45:00,21.11,21.13,21.1,21.12,21493.50717820223,20.838,20.8578,20.8281,20.8479,21493.5072
2019-11-15 12:50:00,21.11,21.13,21.11,21.13,27107.91767908105,20.838,20.8578,20.838,20.8578,27107.9177
2019-11-15 12:55:00,21.13,21.15,21.13,21.15,28192.93345681249,20.8578,20.8775,20.8578,20.8775,28192.9335
2019-11-15 13:00:00,21.15,21.17,21.14,21.16,46597.42256176856,20.8775,20.8972,20.8676,20.8874,46597.4226
2019-11-15 13:05:00,21.16,21.17,21.15,21.16,21334.75990333951,20.8874,20.8972,20.8775,20.8874,21334.7599
2019-11-15 13:10:00,21.16,21.17,21.14,21.15,55120.25790577449,20.8874,20.8972,20.8676,20.8775,55120.2579
2019-11-15 13:15:00,21.15,21.17,21.14,21.15,40685.90706940355,20.8775,20.8972,20.8676,20.8775,40685.9071
2019-11-15 13:20:00,21.15,21.15,21.12,21.15,327834.96854677616,20.8775,20.8775,20.8479,20.8775,327834.9685
2019-11-15 13:25:00,21.15,21.2,21.13,21.19,313269.5419788672,20.8775,20.9269,20.8578,20.917,313269.542
2019-11-15 13:30:00,21.2,21.2,21.15,21.2,53551.71831836943,20.9269,20.9269,20.8775,20.9269,53551.7183
2019-11-15 13:35:00,21.2,21.21,21.16,21.17,63615.42170645572,20.9269,20.9367,20.8874,20.8972,63615.4217
2019-11-15 13:40:00,21.16,21.16,21.13,21.15,26870.52496529552,20.8874,20.8874,20.8578,20.8775,26870.525
2019-11-15 13:45:00,21.15,21.17,21.13,21.16,38512.96271990648,20.8775,20.8972,20.8578,20.8874,38512.9627
2019-11-15 13:50:00,21.16,21.17,21.15,21.15,27416.67384670396,20.8874,20.8972,20.8775,20.8775,27416.6738
2019-11-15 13:55:00,21.15,21.16,21.15,21.15,35230.24384338745,20.8775,20.8874,20.8775,20.8775,35230.2438
2019-11-15 14:00:00,21.15,21.18,21.15,21.17,27614.74384102809,20.8775,20.9071,20.8775,20.8972,27614.7438
2019-11-15 14:05:00,21.18,21.19,21.16,21.18,29998.86575800309,20.9071,20.917,20.8874,20.9071,29998.8658
2019-11-15 14:10:00,21.19,21.19,21.12,21.13,61056.532147430014,20.917,20.917,20.8479,20.8578,61056.5321
2019-11-15 14:15:00,21.13,21.13,21.13,21.13,16211.155197219749,20.8578,20.8578,20.8578,20.8578,16211.1552
2019-11-15 14:20:00,21.13,21.15,21.11,21.14,27920.58721461682,20.8578,20.8775,20.838,20.8676,27920.5872
2019-11-15 14:25:00,21.14,21.17,21.13,21.17,480386.7304988002,20.8676,20.8972,20.8578,20.8972,480386.7305
2019-11-15 14:30:00,21.17,21.18,21.15,21.15,66088.38384147316,20.8972,20.9071,20.8775,20.8775,66088.3838
2019-11-15 14:35:00,21.15,21.16,21.13,21.15,57252.423138793056,20.8775,20.8874,20.8578,20.8775,57252.4231
2019-11-15 14:40:00,21.15,21.16,21.11,21.14,34385.533573475725,20.8775,20.8874,20.838,20.8676,34385.5336
2019-11-15 14:45:00,21.14,21.18,21.13,21.17,51365.66639571856,20.8676,20.9071,20.8578,20.8972,51365.6664
2019-11-15 14:50:00,21.17,21.21,21.17,21.2,27707.953250121795,20.8972,20.9367,20.8972,20.9269,27707.9533
2019-11-15 14:55:00,21.21,21.22,21.19,21.21,37707.57516945616,20.9367,20.9466,20.917,20.9367,37707.5752
2019-11-15 15:00:00,21.21,21.21,21.19,21.2,22437.252445276023,20.9367,20.9367,20.917,20.9269,22437.2524
2019-11-15 15:05:00,21.2,21.21,21.2,21.2,25754.9248502052,20.9269,20.9367,20.9269,20.9269,25754.9249
2019-11-15 15:10:00,21.2,21.2,21.16,21.18,23650.43116051132,20.9269,20.9269,20.8874,20.9071,23650.4312
2019-11-15 15:15:00,21.18,21.19,21.11,21.13,77826.94379921201,20.9071,20.917,20.838,20.8578,77826.9438
2019-11-15 15:20:00,21.14,21.16,21.13,21.16,46954.23983095541,20.8676,20.8874,20.8578,20.8874,46954.2398
2019-11-15 15:25:00,21.16,21.17,21.15,21.15,33306.34338381264,20.8874,20.8972,20.8775,20.8775,33306.3434
2019-11-15 15:30:00,21.15,21.17,21.14,21.14,64548.972194409886,20.8775,20.8972,20.8676,20.8676,64548.9722
2019-11-15 15:35:00,21.14,21.18,21.14,21.15,65743.21774842302,20.8676,20.9071,20.8676,20.8775,65743.2177
2019-11-15 15:40:00,21.15,21.16,21.11,21.13,87723.16153033305,20.8775,20.8874,20.838,20.8578,87723.1615
2019-11-15 15:45:00,21.13,21.15,21.12,21.14,104448.42487458528,20.8578,20.8775,20.8479,20.8676,104448.4249
2019-11-15 15:50:00,21.14,21.16,21.14,21.14,170605.2593758616,20.8676,20.8874,20.8676,20.8676,170605.2594
2019-11-15 15:55:00,21.15,21.2,21.14,21.2,561703.2015509579,20.8775,20.9269,20.8676,20.9269,561703.2016
2019-11-18 09:30:00,21.13,21.13,21.04,21.11,82574.79807492276,20.8578,20.8578,20.7689,20.838,82574.7981
2019-11-18 09:35:00,21.1,21.23,21.09,21.23,63366.377816533466,20.8281,20.9565,20.8183,20.9565,63366.3778
2019-11-18 09:40:00,21.23,21.23,21.19,21.2,30486.758758727967,20.9565,20.9565,20.917,20.9269,30486.7588
2019-11-18 09:45:00,21.19,21.21,21.15,21.18,59084.57058629126,20.917,20.9367,20.8775,20.9071,59084.5706
2019-11-18 09:50:00,21.18,21.23,21.18,21.23,27423.955831789404,20.9071,20.9565,20.9071,20.9565,27423.9558
2019-11-18 09:55:00,21.23,21.25,21.2,21.24,38309.067137514,20.9565,20.9762,20.9269,20.9663,38309.0671
2019-11-18 10:00:00,21.24,21.26,21.23,21.24,91777.77082590932,20.9663,20.9861,20.9565,20.9663,91777.7708
2019-11-18 10:05:00,21.24,21.27,21.24,21.27,65794.19164402115,20.9663,20.996,20.9663,20.996,65794.1916
2019-11-18 10:10:00,21.27,21.31,21.26,21.31,202126.0600167229,20.996,21.0354,20.9861,21.0354,202126.06
2019-11-18 10:15:00,21.3,21.31,21.24,21.26,51790.9343247086,21.0256,21.0354,20.9663,20.9861,51790.9343
2019-11-18 10:20:00,21.26,21.31,21.25,21.25,56682.97190511118,20.9861,21.0354,20.9762,20.9762,56682.9719
2019-11-18 10:25:00,21.26,21.28,21.23,21.28,40441.23237053256,20.9861,21.0058,20.9565,21.0058,40441.2324
2019-11-18 10:30:00,21.28,21.31,21.27,21.29,57195.623655126576,21.0058,21.0354,20.996,21.0157,57195.6237
2019-11-18 10:35:00,21.28,21.31,21.28,21.29,41306.33219868354,21.0058,21.0354,21.0058,21.0157,41306.3322
2019-11-18 10:40:00,21.29,21.31,21.28,21.29,22275.592376379125,21.0157,21.0354,21.0058,21.0157,22275.5924
2019-11-18 10:45:00,21.29,21.36,21.29,21.35,52676.42371109883,21.0157,21.0848,21.0157,21.0749,52676.4237
2019-11-18 10:50:00,21.35,21.37,21.35,21.35,40361.13053459266,21.0749,21.0947,21.0749,21.0749,40361.1305
2019-11-18 10:55:00,21.35,21.37,21.34,21.35,32192.199665739405,21.0749,21.0947,21.065,21.0749,32192.1997
2019-11-18 11:00:00,21.36,21.39,21.35,21.39,33941.33248326352,21.0848,21.1144,21.0749,21.1144,33941.3325
2019-11-18 11:05:00,21.39,21.4,21.38,21.39,51016.13111161716,21.1144,21.1243,21.1045,21.1144,51016.1311
2019-11-18 11:10:00,21.39,21.41,21.35,21.35,66617.05595867653,21.1144,21.1341,21.0749,21.0749,66617.056
2019-11-18 11:15:00,21.35,21.35,21.29,21.29,31180.00373886242,21.0749,21.0749,21.0157,21.0157,31180.0037
2019-11-18 11:20:00,21.3,21.35,21.3,21.35,36048.73896699157,21.0256,21.0749,21.0256,21.0749,36048.739
2019-11-18 11:25:00,21.35,21.35,21.32,21.35,43866.67815472633,21.0749,21.0749,21.0453,21.0749,43866.6782
2019-11-18 11:30:00,21.35,21.39,21.35,21.38,44506.036445228485,21.0749,21.1144,21.0749,21.1045,44506.0364
2019-11-18 11:35:00,21.38,21.41,21.37,21.41,40276.659507601486,21.1045,21.1341,21.0947,21.1341,40276.6595
2019-11-18 11:40:00,21.41,21.43,21.4,21.43,36012.32904156434,21.1341,21.1539,21.1243,21.1539,36012.329
2019-11-18 11:45:00,21.43,21.43,21.37,21.38,40152.8657611489,21.1539,21.1539,21.0947,21.1045,40152.8658
2019-11-18 11:50:00,21.39,21.39,21.37,21.38,16629.141141124346,21.1144,21.1144,21.0947,21.1045,16629.1411
2019-11-18 11:55:00,21.39,21.4,21.38,21.4,16953.917675935234,21.1144,21.1243,21.1045,21.1243,16953.9177
2019-11-18 12:00:00,21.4,21.42,21.4,21.42,36922.57717724508,21.1243,21.144,21.1243,21.144,36922.5772
2019-11-18 12:05:00,21.42,21.44,21.42,21.43,25664.628235145665,21.144,21.1638,21.144,21.1539,25664.6282
2019-11-18 12:10:00,21.43,21.44,21.4,21.41,48658.22434094976,21.1539,21.1638,21.1243,21.1341,48658.2243
2019-11-18 12:15:00,21.41,21.43,21.4,21.43,32008.693641586167,21.1341,21.1539,21.1243,21.1539,32008.6936
2019-11-18 12:20:00,21.43,21.44,21.41,21.41,18218.07028676865,21.1539,21.1638,21.1341,21.1341,18218.0703
2019-11-18 12:25:00,21.41,21.42,21.4,21.4,14890.203102719855,21.1341,21.144,21.1243,21.1243,14890.2031
2019-11-18 12:30:00,21.41,21.41,21.4,21.41,54657.123654340125,21.1341,21.1341,21.1243,21.1341,54657.1237
2019-11-18 12:35:00,21.4,21.41,21.37,21.41,41073.30867594927,21.1243,21.1341,21.0947,21.1341,41073.3087
2019-11-18 12:40:00,21.41,21.42,21.4,21.41,17144.705685173918,21.1341,21.144,21.1243,21.1341,17144.7057
2019-11-18 12:45:00,21.41,21.42,21.4,21.42,20526.45955885501,21.1341,21.144,21.1243,21.144,20526.4596
2019-11-18 12:50:00,21.42,21.42,21.41,21.41,15714.523814392334,21.144,21.144,21.1341,21.1341,15714.5238
2019-11-18 12:55:00,21.41,21.43,21.41,21.42,23222.2504374871,21.1341,21.1539,21.1341,21.144,23222.2504
2019-11-18 13:00:00,21.42,21.42,21.42,21.42,23516.442634939114,21.144,21.144,21.144,21.144,23516.4426
2019-11-18 13:05:00,21.42,21.43,21.4,21.42,44334.181597211966,21.144,21.1539,21.1243,21.144,44334.1816
2019-11-18 13:10:00,21.42,21.43,21.42,21.43,17147.618479208097,21.144,21.1539,21.144,21.1539,17147.6185
2019-11-18 13:15:00,21.42,21.44,21.42,21.42,30317.81670474562,21.144,21.1638,21.144,21.144,30317.8167
2019-11-18 13:20:00,21.42,21.42,21.39,21.4,40311.61303601163,21.144,21.144,21.1144,21.1243,40311.613
2019-11-18 13:25:00,21.4,21.4,21.37,21.37,14435.807233388028,21.1243,21.1243,21.0947,21.0947,14435.8072
2019-11-18 13:30:00,21.37,21.37,21.35,21.35,25131.58692689102,21.0947,21.0947,21.0749,21.0749,25131.5869
2019-11-18 13:35:00,21.35,21.38,21.35,21.37,18433.617045297848,21.0749,21.1045,21.0749,21.0947,18433.617
2019-11-18 13:40:00,21.38,21.39,21.35,21.35,20704.13999493989,21.1045,21.1144,21.0749,21.0749,20704.14
2019-11-18 13:45:00,21.36,21.37,21.35,21.37,16892.74900121749,21.0848,21.0947,21.0749,21.0947,16892.749
2019-11-18 13:50:00,21.37,21.39,21.37,21.39,23749.466157673385,21.0947,21.1144,21.0947,21.1144,23749.4662
2019-11-18 13:55:00,21.39,21.4,21.38,21.39,18735.09122783531,21.1144,21.1243,21.1045,21.1144,18735.0912
2019-11-18 14:00:00,21.39,21.39,21.35,21.35,8358.262481074848,21.1144,21.1144,21.0749,21.0749,8358.2625
2019-11-18 14:05:00,21.35,21.36,21.34,21.35,7733.468160743587,21.0749,21.0848,21.065,21.0749,7733.4682
2019-11-18 14:10:00,21.34,21.35,21.34,21.35,17948.636838607148,21.065,21.0749,21.065,21.0749,17948.6368
2019-11-18 14:15:00,21.35,21.35,21.34,21.34,14778.060532403988,21.0749,21.0749,21.065,21.065,14778.0605
2019-11-18 14:20:00,21.35,21.37,21.34,21.35,26143.782853768007,21.0749,21.0947,21.065,21.0749,26143.7829
2019-11-18 14:25:00,21.34,21.35,21.34,21.35,15391.203676598536,21.065,21.0749,21.065,21.0749,15391.2037
2019-11-18 14:30:00,21.35,21.35,21.34,21.34,17415.595530352508,21.0749,21.0749,21.065,21.065,17415.5955
2019-11-18 14:35:00,21.34,21.35,21.34,21.35,23803.352847305683,21.065,21.0749,21.065,21.0749,23803.3528
2019-11-18 14:40:00,21.35,21.36,21.35,21.35,19938.07516395098,21.0749,21.0848,21.0749,21.0749,19938.0752
2019-11-18 14:45:00,21.35,21.36,21.34,21.35,35520.0668497882,21.0749,21.0848,21.065,21.0749,35520.0668
2019-11-18 14:50:00,21.35,21.37,21.35,21.37,10421.977054290228,21.0749,21.0947,21.0749,21.0947,10421.9771
2019-11-18 14:55:00,21.36,21.37,21.33,21.33,17625.31670081335,21.0848,21.0947,21.0552,21.0552,17625.3167
2019-11-18 15:00:00,21.33,21.33,21.3,21.31,19651.16495158441,21.0552,21.0552,21.0256,21.0354,19651.165
2019-11-18 15:05:00,21.31,21.34,21.31,21.33,24675.734660542108,21.0354,21.065,21.0354,21.0552,24675.7347
2019-11-18 15:10:00,21.33,21.33,21.31,21.33,20597.82301269238,21.0552,21.0552,21.0354,21.0552,20597.823
2019-11-18 15:15:00,21.32,21.33,21.31,21.33,84763.7627916078,21.0453,21.0552,21.0354,21.0552,84763.7628
2019-11-18 15:20:00,21.33,21.33,21.33,21.33,19330.757607824788,21.0552,21.0552,21.0552,21.0552,19330.7576
2019-11-18 15:25:00,21.33,21.35,21.33,21.33,38412.471325727325,21.0552,21.0749,21.0552,21.0552,38412.4713
2019-11-18 15:30:00,21.33,21.35,21.33,21.33,58126.26134904657,21.0552,21.0749,21.0552,21.0552,58126.2613
2019-11-18 15:35:00,21.33,21.35,21.33,21.35,76054.50862941447,21.0552,21.0749,21.0552,21.0749,76054.5086
2019-11-18 15:40:00,21.35,21.38,21.35,21.38,90057.76594872701,21.0749,21.1045,21.0749,21.1045,90057.7659
2019-11-18 15:45:00,21.38,21.42,21.37,21.4,137140.16871718626,21.1045,21.144,21.0947,21.1243,137140.1687
2019-11-18 15:50:00,21.4,21.4,21.37,21.39,129625.16010900606,21.1243,21.1243,21.0947,21.1144,129625.1601
2019-11-18 15:55:00,21.39,21.4,21.31,21.34,633398.7139082245,21.1144,21.1243,21.0354,21.065,633398.7139
2019-11-19 09:30:00,21.31,21.35,21.24,21.27,66820.95154106902,21.0354,21.0749,20.9663,20.996,66820.9515
2019-11-19 09:35:00,21.26,21.26,21.22,21.24,25516.075739402568,20.9861,20.9861,20.9466,20.9663,25516.0757
2019-11-19 09:40:00,21.25,21.3,21.24,21.3,105208.66411750585,20.9762,21.0256,20.9663,21.0256,105208.6641
2019-11-19 09:45:00,21.31,21.31,21.28,21.29,90791.79004533996,21.0354,21.0354,21.0058,21.0157,90791.79
2019-11-19 09:50:00,21.29,21.31,21.27,21.29,53570.6514795916,21.0157,21.0354,20.996,21.0157,53570.6515
2019-11-19 09:55:00,21.29,21.29,21.24,21.25,69226.91941330036,21.0157,21.0157,20.9663,20.9762,69226.9194
2019-11-19 10:00:00,21.24,21.29,21.24,21.29,44299.22806880182,20.9663,21.0157,20.9663,21.0157,44299.2281
2019-11-19 10:05:00,21.28,21.29,21.27,21.29,24149.97533737291,21.0058,21.0157,20.996,21.0157,24149.9753
2019-11-19 10:10:00,21.29,21.29,21.26,21.27,37560.47907073015,21.0157,21.0157,20.9861,20.996,37560.4791
2019-11-19 10:15:00,21.27,21.29,21.26,21.28,35987.57029227383,20.996,21.0157,20.9861,21.0058,35987.5703
2019-11-19 10:20:00,21.29,21.3,21.27,21.29,20969.204252050124,21.0157,21.0256,20.996,21.0157,20969.2043
2019-11-19 10:25:00,21.3,21.3,21.27,21.28,17119.9469358834,21.0256,21.0256,20.996,21.0058,17119.9469
2019-11-19 10:30:00,21.28,21.3,21.27,21.3,27677.36891276292,21.0058,21.0256,20.996,21.0256,27677.3689
2019-11-19 10:35:00,21.3,21.33,21.29,21.32,22568.32817681405,21.0256,21.0552,21.0157,21.0453,22568.3282
2019-11-19 10:40:00,21.32,21.32,21.3,21.31,32104.81584471405,21.0453,21.0453,21.0256,21.0354,32104.8158
2019-11-19 10:45:00,21.3,21.31,21.26,21.26,35555.02037819834,21.0256,21.0354,20.9861,20.9861,35555.0204
2019-11-19 10:50:00,21.27,21.29,21.27,21.29,98069.40593973464,20.996,21.0157,20.996,21.0157,98069.4059
2019-11-19 10:55:00,21.28,21.29,21.26,21.29,133391.4027951987,21.0058,21.0157,20.9861,21.0157,133391.4028
2019-11-19 11:00:00,21.29,21.29,21.26,21.29,35013.240687841164,21.0157,21.0157,20.9861,21.0157,35013.2407
2019-11-19 11:05:00,21.29,21.31,21.29,21.31,33208.764783667655,21.0157,21.0354,21.0157,21.0354,33208.7648
2019-11-19 11:10:00,21.31,21.31,21.29,21.3,33837.92829505019,21.0354,21.0354,21.0157,21.0256,33837.9283
2019-11-19 11:15:00,21.3,21.31,21.29,21.31,10129.2412538553,21.0256,21.0354,21.0157,21.0354,10129.2413
2019-11-19 11:20:00,21.31,21.31,21.28,21.3,107570.94007922449,21.0354,21.0354,21.0058,21.0256,107570.9401
2019-11-19 11:25:00,21.3,21.32,21.29,21.29,39117.367481998495,21.0256,21.0453,21.0157,21.0157,39117.3675
2019-11-19 11:30:00,21.28,21.3,21.28,21.3,19920.598399745908,21.0058,21.0256,21.0058,21.0256,19920.5984
2019-11-19 11:35:00,21.3,21.35,21.29,21.34,98043.19079342704,21.0256,21.0749,21.0157,21.065,98043.1908
2019-11-19 11:40:00,21.34,21.34,21.3,21.31,18909.85886988601,21.065,21.065,21.0256,21.0354,18909.8589
2019-11-19 11:45:00,21.31,21.31,21.28,21.29,50513.674140721385,21.0354,21.0354,21.0058,21.0157,50513.6741
2019-11-19 11:50:00,21.29,21.32,21.29,21.31,25036.921120780225,21.0157,21.0453,21.0157,21.0354,25036.9211
2019-11-19 11:55:00,21.31,21.32,21.3,21.31,38660.05881863249,21.0354,21.0453,21.0256,21.0354,38660.0588
2019-11-19 12:00:00,21.31,21.31,21.29,21.29,26449.626227356737,21.0354,21.0354,21.0157,21.0157,26449.6262
2019-11-19 12:05:00,21.29,21.29,21.27,21.29,93487.58092397204,21.0157,21.0157,20.996,21.0157,93487.5809
2019-11-19 12:10:00,21.29,21.31,21.29,21.31,17719.982506924145,21.0157,21.0354,21.0157,21.0354,17719.9825
2019-11-19 12:15:00,21.3,21.32,21.26,21.26,26576.33276784349,21.0256,21.0453,20.9861,20.9861,26576.3328
2019-11-19 12:20:00,21.27,21.29,21.27,21.27,259844.5302009845,20.996,21.0157,20.996,20.996,259844.5302
2019-11-19 12:25:00,21.28,21.32,21.27,21.31,26535.553651365,21.0058,21.0453,20.996,21.0354,26535.5537
2019-11-19 12:30:00,21.32,21.34,21.31,21.32,24206.774821039387,21.0453,21.065,21.0354,21.0453,24206.7748
2019-11-19 12:35:00,21.32,21.32,21.29,21.31,30033.81928641323,21.0453,21.0453,21.0157,21.0354,30033.8193
2019-11-19 12:40:00,21.31,21.31,21.29,21.29,15440.721175179568,21.0354,21.0354,21.0157,21.0157,15440.7212
2019-11-19 12:45:00,21.29,21.31,21.29,21.31,16438.353131885662,21.0157,21.0354,21.0157,21.0354,16438.3531
2019-11-19 12:50:00,21.31,21.31,21.3,21.31,7504.813829060584,21.0354,21.0354,21.0256,21.0354,7504.8138
2019-11-19 12:55:00,21.31,21.32,21.3,21.32,13732.367474133953,21.0354,21.0453,21.0256,21.0453,13732.3675
2019-11-19 13:00:00,21.31,21.32,21.29,21.31,25650.06426497477,21.0354,21.0453,21.0157,21.0354,25650.0643
2019-11-19 13:05:00,21.31,21.31,21.29,21.3,16815.559959311762,21.0354,21.0354,21.0157,21.0256,16815.56
2019-11-19 13:10:00,21.3,21.31,21.29,21.3,17495.69736629241,21.0256,21.0354,21.0157,21.0256,17495.6974
2019-11-19 13:15:00,21.3,21.33,21.3,21.33,48077.12193113117,21.0256,21.0552,21.0256,21.0552,48077.1219
2019-11-19 13:20:00,21.33,21.33,21.3,21.31,22332.391860045605,21.0552,21.0552,21.0256,21.0354,22332.3919
2019-11-19 13:25:00,21.31,21.32,21.31,21.32,9536.4876679,21.0354,21.0453,21.0354,21.0453,9536.4877
2019-11-19 13:30:00,21.31,21.33,21.31,21.33,18997.242690911364,21.0354,21.0552,21.0354,21.0552,18997.2427
2019-11-19 13:35:00,21.33,21.33,21.29,21.3,16798.08319510669,21.0552,21.0552,21.0157,21.0256,16798.0832
2019-11-19 13:40:00,21.3,21.31,21.29,21.3,13901.309528116297,21.0256,21.0354,21.0157,21.0256,13901.3095
2019-11-19 13:45:00,21.29,21.31,21.29,21.29,17514.63052751457,21.0157,21.0354,21.0157,21.0157,17514.6305
2019-11-19 13:50:00,21.29,21.31,21.29,21.29,22632.40964556598,21.0157,21.0354,21.0157,21.0157,22632.4096
2019-11-19 13:55:00,21.29,21.31,21.29,21.31,12514.81956784739,21.0157,21.0354,21.0157,21.0354,12514.8196
2019-11-19 14:00:00,21.31,21.33,21.31,21.32,39941.68819367097,21.0354,21.0552,21.0354,21.0453,39941.6882
2019-11-19 14:05:00,21.31,21.33,21.31,21.32,15592.186464956843,21.0354,21.0552,21.0354,21.0453,15592.1865
2019-11-19 14:10:00,21.32,21.33,21.31,21.33,11907.5020117212,21.0453,21.0552,21.0354,21.0552,11907.502
2019-11-19 14:15:00,21.33,21.33,21.31,21.32,28133.22117911184,21.0552,21.0552,21.0354,21.0453,28133.2212
2019-11-19 14:20:00,21.32,21.33,21.32,21.32,15935.896160989892,21.0453,21.0552,21.0453,21.0453,15935.8962
2019-11-19 14:25:00,21.32,21.32,21.31,21.32,20085.171262676988,21.0453,21.0453,21.0354,21.0453,20085.1713
2019-11-19 14:30:00,21.31,21.34,21.31,21.32,44532.25159153609,21.0354,21.065,21.0354,21.0453,44532.2516
2019-11-19 14:35:00,21.32,21.33,21.31,21.32,22731.44464272804,21.0453,21.0552,21.0354,21.0453,22731.4446
2019-11-19 14:40:00,21.32,21.33,21.32,21.32,20066.238101454823,21.0453,21.0552,21.0453,21.0453,20066.2381
2019-11-19 14:45:00,21.32,21.33,21.31,21.33,33192.74441647968,21.0453,21.0552,21.0354,21.0552,33192.7444
2019-11-19 14:50:00,21.33,21.33,21.31,21.31,21372.626225783828,21.0552,21.0552,21.0354,21.0354,21372.6262
2019-11-19 14:55:00,21.31,21.33,21.31,21.32,20827.93374139248,21.0354,21.0552,21.0354,21.0453,20827.9337
2019-11-19 15:00:00,21.32,21.32,21.29,21.29,29981.388993798017,21.0453,21.0453,21.0157,21.0157,29981.389
2019-11-19 15:05:00,21.29,21.32,21.27,21.32,221295.1575556508,21.0157,21.0453,20.996,21.0453,221295.1576
2019-11-19 15:10:00,21.32,21.33,21.32,21.33,74471.40507183853,21.0453,21.0552,21.0453,21.0552,74471.4051
2019-11-19 15:15:00,21.32,21.34,21.32,21.34,111410.0026162716,21.0453,21.065,21.0453,21.065,111410.0026
2019-11-19 15:20:00,21.34,21.34,21.33,21.34,128547.42631636006,21.065,21.065,21.0552,21.065,128547.4263
2019-11-19 15:25:00,21.33,21.34,21.33,21.34,43718.125658983234,21.0552,21.065,21.0552,21.065,43718.1257
2019-11-19 15:30:00,21.34,21.35,21.32,21.32,59253.5126402736,21.065,21.0749,21.0453,21.0453,59253.5126
2019-11-19 15:35:00,21.32,21.34,21.32,21.34,54231.85572535008,21.0453,21.065,21.0453,21.065,54231.8557
2019-11-19 15:40:00,21.34,21.35,21.33,21.33,77665.28373031512,21.065,21.0749,21.0552,21.0552,77665.2837
2019-11-19 15:45:00,21.33,21.33,21.29,21.3,69899.77483519557,21.0552,21.0552,21.0157,21.0256,69899.7748
2019-11-19 15:50:00,21.3,21.3,21.27,21.29,222739.90339660327,21.0256,21.0256,20.996,21.0157,222739.9034
2019-11-19 15:55:00,21.29,21.31,21.28,21.3,263189.8741492384,21.0157,21.0354,21.0058,21.0256,263189.8741
2019-11-20 09:30:00,21.2,21.28,21.1,21.26,42927.30207870381,20.9269,21.0058,20.8281,20.9861,42927.3021
2019-11-20 09:35:00,21.26,21.27,21.24,21.25,11933.717158028803,20.9861,20.996,20.9663,20.9762,11933.7172
2019-11-20 09:40:00,21.26,21.26,21.2,21.26,34012.69593710089,20.9861,20.9861,20.9269,20.9861,34012.6959
2019-11-20 09:45:00,21.26,21.26,21.22,21.26,20602.19220374365,20.9861,20.9861,20.9466,20.9861,20602.1922
2019-11-20 09:50:00,21.26,21.29,21.24,21.26,17690.854566582362,20.9861,21.0157,20.9663,20.9861,17690.8546
2019-11-20 09:55:00,21.26,21.26,21.22,21.24,24301.440627150187,20.9861,20.9861,20.9466,20.9663,24301.4406
2019-11-20 10:00:00,21.24,21.24,21.22,21.24,40311.61303601163,20.9663,20.9663,20.9466,20.9663,40311.613
2019-11-20 10:05:00,21.24,21.25,21.23,21.24,20759.48308158928,20.9663,20.9762,20.9565,20.9663,20759.4831
2019-11-20 10:10:00,21.24,21.25,21.22,21.24,15561.602127597973,20.9663,20.9762,20.9466,20.9663,15561.6021
2019-11-20 10:15:00,21.24,21.25,21.24,21.24,12096.833623942794,20.9663,20.9762,20.9663,20.9663,12096.8336
2019-11-20 10:20:00,21.25,21.26,21.22,21.23,18398.663516887707,20.9762,20.9861,20.9466,20.9565,18398.6635
2019-11-20 10:25:00,21.23,21.25,21.23,21.25,8734.012911483858,20.9565,20.9762,20.9565,20.9762,8734.0129
2019-11-20 10:30:00,21.25,21.28,21.25,21.28,14568.339361943144,20.9762,21.0058,20.9762,21.0058,14568.3394
2019-11-20 10:35:00,21.28,21.29,21.27,21.29,25679.19220531656,21.0058,21.0157,20.996,21.0157,25679.1922
2019-11-20 10:40:00,21.29,21.29,21.27,21.29,24940.79891765234,21.0157,21.0157,20.996,21.0157,24940.7989
2019-11-20 10:45:00,21.29,21.3,21.26,21.29,25569.96242903487,21.0157,21.0256,20.9861,21.0157,25569.9624
2019-11-20 10:50:00,21.29,21.31,21.29,21.29,9920.976480411546,21.0157,21.0354,21.0157,21.0157,9920.9765
2019-11-20 10:55:00,21.29,21.3,21.26,21.26,10470.03815585417,21.0157,21.0256,20.9861,20.9861,10470.0382
2019-11-20 11:00:00,21.26,21.28,21.25,21.28,15016.909643206614,20.9861,21.0058,20.9762,21.0058,15016.9096
2019-11-20 11:05:00,21.28,21.28,21.24,21.26,20019.63339690797,21.0058,21.0058,20.9663,20.9861,20019.6334
2019-11-20 11:10:00,21.26,21.26,21.24,21.26,15314.014634692809,20.9861,20.9861,20.9663,20.9861,15314.0146
2019-11-20 11:15:00,21.26,21.26,21.24,21.26,8517.00975593757,20.9861,20.9861,20.9663,20.9861,8517.0098
2019-11-20 11:20:00,21.26,21.29,21.26,21.28,28223.517794171366,20.9861,21.0157,20.9861,21.0058,28223.5178
2019-11-20 11:25:00,21.28,21.29,21.27,21.27,6367.367758713928,21.0058,21.0157,20.996,20.996,6367.3678
2019-11-20 11:30:00,21.27,21.27,21.25,21.26,18940.443207244887,20.996,20.996,20.9762,20.9861,18940.4432
2019-11-20 11:35:00,21.26,21.27,21.26,21.27,2403.05507819716,20.9861,20.996,20.9861,20.996,2403.0551
2019-11-20 11:40:00,21.26,21.27,21.22,21.26,85025.91425468387,20.9861,20.996,20.9466,20.9861,85025.9143
2019-11-20 11:45:00,21.26,21.29,21.26,21.28,10287.988528718022,20.9861,21.0157,20.9861,21.0058,10287.9885
2019-11-20 11:50:00,21.29,21.29,21.25,21.26,16099.01262690388,21.0157,21.0157,20.9762,20.9861,16099.0126
2019-11-20 11:55:00,21.26,21.28,21.25,21.26,7748.032130914478,20.9861,21.0058,20.9762,20.9861,7748.0321
2019-11-20 12:00:00,21.26,21.26,21.22,21.24,10544.31440372572,20.9861,20.9861,20.9466,20.9663,10544.3144
2019-11-20 12:05:00,21.24,21.25,21.24,21.25,6041.13482688595,20.9663,20.9762,20.9663,20.9762,6041.1348
2019-11-20 12:10:00,21.26,21.26,21.24,21.24,7861.631098247435,20.9861,20.9861,20.9663,20.9663,7861.6311
2019-11-20 12:15:00,21.24,21.26,21.24,21.25,9613.676709805728,20.9663,20.9861,20.9663,20.9762,9613.6767
2019-11-20 12:20:00,21.25,21.28,21.24,21.26,14539.211421601362,20.9762,21.0058,20.9663,20.9861,14539.2114
2019-11-20 12:25:00,21.27,21.28,21.25,21.28,18226.808668871185,20.996,21.0058,20.9762,21.0058,18226.8087
2019-11-20 12:30:00,21.28,21.28,21.26,21.26,12781.340221974711,21.0058,21.0058,20.9861,20.9861,12781.3402
2019-11-20 12:35:00,21.26,21.27,21.25,21.25,11272.512912270313,20.9861,20.996,20.9762,20.9762,11272.5129
2019-11-20 12:40:00,21.25,21.26,21.25,21.25,3038.0441776480457,20.9762,20.9861,20.9762,20.9762,3038.0442
2019-11-20 12:45:00,21.25,21.26,21.23,21.24,9227.731500277094,20.9762,20.9861,20.9565,20.9663,9227.7315
2019-11-20 12:50:00,21.24,21.24,21.22,21.22,18972.48394162085,20.9663,20.9663,20.9466,20.9466,18972.4839
2019-11-20 12:55:00,21.22,21.22,21.12,21.15,41368.95727041837,20.9466,20.9466,20.8479,20.8775,41368.9573
2019-11-20 13:00:00,21.15,21.15,21.13,21.14,11571.074300773596,20.8775,20.8775,20.8578,20.8676,11571.0743
2019-11-20 13:05:00,21.13,21.14,21.11,21.11,11128.329607578484,20.8578,20.8676,20.838,20.838,11128.3296
2019-11-20 13:10:00,21.1,21.1,21.05,21.06,24058.22232529629,20.8281,20.8281,20.7788,20.7887,24058.2223
2019-11-20 13:15:00,21.06,21.06,21.03,21.04,16155.81211057036,20.7887,20.7887,20.759,20.7689,16155.8121
2019-11-20 13:20:00,21.04,21.05,21.03,21.05,12367.723469121382,20.7689,20.7788,20.759,20.7788,12367.7235
2019-11-20 13:25:00,21.05,21.06,21.03,21.03,18388.46873776808,20.7788,20.7887,20.759,20.759,18388.4687
2019-11-20 13:30:00,21.04,21.07,21.04,21.07,19214.24584645765,20.7689,20.7985,20.7689,20.7985,19214.2458
2019-11-20 13:35:00,21.07,21.07,21.04,21.05,18601.102702263102,20.7985,20.7985,20.7689,20.7788,18601.1027
2019-11-20 13:40:00,21.05,21.07,21.04,21.07,19981.767074463656,20.7788,20.7985,20.7689,20.7985,19981.7671
2019-11-20 13:45:00,21.07,21.09,21.06,21.09,34920.031278747454,20.7985,20.8183,20.7887,20.8183,34920.0313
2019-11-20 13:50:00,21.09,21.14,21.09,21.13,24218.425997176106,20.8183,20.8676,20.8183,20.8578,24218.426
2019-11-20 13:55:00,21.13,21.13,21.1,21.11,11591.463859012843,20.8578,20.8578,20.8281,20.838,11591.4639
2019-11-20 14:00:00,21.11,21.13,21.11,21.11,19812.82502048131,20.838,20.8578,20.838,20.838,19812.825
2019-11-20 14:05:00,21.11,21.11,21.08,21.11,14004.713716329628,20.838,20.838,20.8084,20.838,14004.7137
2019-11-20 14:10:00,21.11,21.11,21.07,21.08,129970.3262020562,20.838,20.838,20.7985,20.8084,129970.3262
2019-11-20 14:15:00,21.08,21.11,21.08,21.11,15908.224617665195,20.8084,20.838,20.8084,20.838,15908.2246
2019-11-20 14:20:00,21.11,21.11,21.08,21.08,11940.99914311425,20.838,20.838,20.8084,20.8084,11940.9991
2019-11-20 14:25:00,21.08,21.09,21.06,21.06,13928.98107144099,20.8084,20.8183,20.7887,20.7887,13928.9811
2019-11-20 14:30:00,21.07,21.08,21.06,21.07,13377.006601964187,20.7985,20.8084,20.7887,20.7985,13377.0066
2019-11-20 14:35:00,21.07,21.08,21.06,21.07,13047.860876102031,20.7985,20.8084,20.7887,20.7985,13047.8609
2019-11-20 14:40:00,21.08,21.08,21.06,21.07,13995.975334227094,20.8084,20.8084,20.7887,20.7985,13995.9753
2019-11-20 14:45:00,21.07,21.07,21.04,21.05,50946.22405479688,20.7985,20.7985,20.7689,20.7788,50946.2241
2019-11-20 14:50:00,21.05,21.07,21.05,21.07,25856.87264140144,20.7788,20.7985,20.7788,20.7985,25856.8726
2019-11-20 14:55:00,21.07,21.12,21.07,21.12,40681.53787835228,20.7985,20.8479,20.7985,20.8479,40681.5379
2019-11-20 15:00:00,21.13,21.13,21.09,21.11,14903.310675873658,20.8578,20.8578,20.8183,20.838,14903.3107
2019-11-20 15:05:00,21.11,21.13,21.1,21.12,21374.08262280092,20.838,20.8578,20.8281,20.8479,21374.0826
2019-11-20 15:10:00,21.12,21.15,21.12,21.15,13286.70998690466,20.8479,20.8775,20.8479,20.8775,13286.71
2019-11-20 15:15:00,21.15,21.15,21.13,21.13,18777.326741330897,20.8775,20.8775,20.8578,20.8578,18777.3267
2019-11-20 15:20:00,21.13,21.14,21.12,21.13,13534.29747980982,20.8578,20.8676,20.8479,20.8578,13534.2975
2019-11-20 15:25:00,21.13,21.13,21.11,21.12,9708.342515916524,20.8578,20.8578,20.838,20.8479,9708.3425
2019-11-20 15:30:00,21.11,21.11,21.1,21.11,26248.643438998428,20.838,20.838,20.8281,20.838,26248.6434
2019-11-20 15:35:00,21.11,21.11,21.09,21.09,23464.012342323906,20.838,20.838,20.8183,20.8183,23464.0123
2019-11-20 15:40:00,21.1,21.13,21.09,21.13,44425.93460928858,20.8281,20.8578,20.8183,20.8578,44425.9346
2019-11-20 15:45:00,21.12,21.13,21.11,21.13,14904.767072890749,20.8479,20.8578,20.838,20.8578,14904.7671
2019-11-20 15:50:00,21.13,21.13,21.1,21.11,60718.648039465326,20.8578,20.8578,20.8281,20.838,60718.648
2019-11-20 15:55:00,21.11,21.16,21.1,21.16,401339.32599926746,20.838,20.8874,20.8281,20.8874,401339.326
2019-11-21 09:30:00,21.08,21.15,21.07,21.11,48205.28486863503,20.8084,20.8775,20.7985,20.838,48205.2849
2019-11-21 09:35:00,21.1,21.22,21.09,21.18,20149.25273142891,20.8281,20.9466,20.8183,20.9071,20149.2527
2019-11-21 09:40:00,21.18,21.2,21.16,21.17,7621.325590427719,20.9071,20.9269,20.8874,20.8972,7621.3256
2019-11-21 09:45:00,21.18,21.33,21.18,21.33,70173.57747440833,20.9071,21.0552,20.9071,21.0552,70173.5775
2019-11-21 09:50:00,21.33,21.35,21.29,21.3,32634.94435893452,21.0552,21.0749,21.0157,21.0256,32634.9444
2019-11-21 09:55:00,21.3,21.36,21.3,21.31,27910.3924354972,21.0256,21.0848,21.0256,21.0354,27910.3924
2019-11-21 10:00:00,21.27,21.27,21.2,21.22,9412.69392144742,20.996,20.996,20.9269,20.9466,9412.6939
2019-11-21 10:05:00,21.22,21.24,21.16,21.17,26190.387558314866,20.9466,20.9663,20.8874,20.8972,26190.3876
2019-11-21 10:10:00,21.17,21.18,21.15,21.18,11723.99598756796,20.8972,20.9071,20.8775,20.9071,11723.996
2019-11-21 10:15:00,21.17,21.17,21.08,21.09,17213.15634497711,20.8972,20.8972,20.8084,20.8183,17213.1563
2019-11-21 10:20:00,21.08,21.09,21.05,21.09,12076.444065703545,20.8084,20.8183,20.7788,20.8183,12076.4441
2019-11-21 10:25:00,21.09,21.11,21.07,21.09,15927.157778887356,20.8183,20.838,20.7985,20.8183,15927.1578
2019-11-21 10:30:00,21.08,21.11,21.07,21.09,14339.685030260142,20.8084,20.838,20.7985,20.8183,14339.685
2019-11-21 10:35:00,21.09,21.12,21.09,21.11,8969.949228252306,20.8183,20.8479,20.8183,20.838,8969.9492
2019-11-21 10:40:00,21.11,21.14,21.11,21.14,12881.831616153864,20.838,20.8676,20.838,20.8676,12881.8316
2019-11-21 10:45:00,21.14,21.16,21.14,21.15,21194.945789698948,20.8676,20.8874,20.8676,20.8775,21194.9458
2019-11-21 10:50:00,21.14,21.14,21.11,21.12,15704.32903527271,20.8676,20.8676,20.838,20.8479,15704.329
2019-11-21 10:55:00,21.13,21.16,21.13,21.16,8632.065120287616,20.8578,20.8874,20.8578,20.8874,8632.0651
2019-11-21 11:00:00,21.17,21.18,21.15,21.17,11849.246131037631,20.8972,20.9071,20.8775,20.8972,11849.2461
2019-11-21 11:05:00,21.17,21.17,21.14,21.15,9239.382676413808,20.8972,20.8972,20.8676,20.8775,9239.3827
2019-11-21 11:10:00,21.15,21.15,21.11,21.11,5679.948366647832,20.8775,20.8775,20.838,20.838,5679.9484
2019-11-21 11:15:00,21.11,21.11,21.07,21.07,9963.211993907133,20.838,20.838,20.7985,20.7985,9963.212
2019-11-21 11:20:00,21.07,21.09,21.06,21.06,12270.144868976406,20.7985,20.8183,20.7887,20.7887,12270.1449
2019-11-21 11:25:00,21.07,21.09,21.05,21.07,21528.46070661237,20.7985,20.8183,20.7788,20.7985,21528.4607
2019-11-21 11:30:00,21.07,21.08,21.05,21.05,93869.1569424494,20.7985,20.8084,20.7788,20.7788,93869.1569
2019-11-21 11:35:00,21.05,21.09,21.05,21.09,116299.12740264,20.7788,20.8183,20.7788,20.8183,116299.1274
2019-11-21 11:40:00,21.09,21.09,21.07,21.09,17070.42943730237,20.8183,20.8183,20.7985,20.8183,17070.4294
2019-11-21 11:45:00,21.09,21.09,21.05,21.05,28324.009188350523,20.8183,20.8183,20.7788,20.7788,28324.0092
2019-11-21 11:50:00,21.05,21.05,21.03,21.05,12698.325592000629,20.7788,20.7788,20.759,20.7788,12698.3256
2019-11-21 11:55:00,21.05,21.06,21.04,21.05,11172.021518091158,20.7788,20.7887,20.7689,20.7788,11172.0215
2019-11-21 12:00:00,21.05,21.05,21.03,21.05,18960.83276548413,20.7788,20.7788,20.759,20.7788,18960.8328
2019-11-21 12:05:00,21.05,21.07,21.04,21.07,50874.8606009595,20.7788,20.7985,20.7689,20.7985,50874.8606
2019-11-21 12:10:00,21.07,21.1,21.07,21.09,10547.227197759898,20.7985,20.8281,20.7985,20.8183,10547.2272
2019-11-21 12:15:00,21.09,21.09,21.07,21.09,17144.705685173918,20.8183,20.8183,20.7985,20.8183,17144.7057
2019-11-21 12:20:00,21.08,21.13,21.07,21.12,15624.227199332803,20.8084,20.8578,20.7985,20.8479,15624.2272
2019-11-21 12:25:00,21.11,21.11,21.07,21.08,12839.59610265828,20.838,20.838,20.7985,20.8084,12839.5961
2019-11-21 12:30:00,21.08,21.09,21.07,21.08,18621.49226050236,20.8084,20.8183,20.7985,20.8084,18621.4923
2019-11-21 12:35:00,21.08,21.09,21.07,21.09,18553.04160069916,20.8084,20.8183,20.7985,20.8183,18553.0416
2019-11-21 12:40:00,21.09,21.09,21.08,21.08,5535.765061956003,20.8183,20.8183,20.8084,20.8084,5535.7651
2019-11-21 12:45:00,21.09,21.09,21.07,21.08,15471.30551253844,20.8183,20.8183,20.7985,20.8084,15471.3055
2019-11-21 12:50:00,21.07,21.11,21.07,21.1,16024.736379032332,20.7985,20.838,20.7985,20.8281,16024.7364
2019-11-21 12:55:00,21.1,21.11,21.09,21.11,12615.310962026544,20.8281,20.838,20.8183,20.838,12615.311
2019-11-21 13:00:00,21.11,21.11,21.09,21.09,12746.386693564573,20.838,20.838,20.8183,20.8183,12746.3867
2019-11-21 13:05:00,21.09,21.11,21.09,21.11,12943.00029087161,20.8183,20.838,20.8183,20.838,12943.0003
2019-11-21 13:10:00,21.11,21.11,21.09,21.09,22456.185606498184,20.838,20.838,20.8183,20.8183,22456.1856
2019-11-21 13:15:00,21.09,21.1,21.07,21.09,18525.370057374468,20.8183,20.8281,20.7985,20.8183,18525.3701
2019-11-21 13:20:00,21.09,21.09,21.07,21.07,14121.225477696764,20.8183,20.8183,20.7985,20.7985,14121.2255
2019-11-21 13:25:00,21.07,21.08,21.05,21.07,17743.284859197574,20.7985,20.8084,20.7788,20.7985,17743.2849
2019-11-21 13:30:00,21.07,21.08,21.06,21.07,23916.95181463864,20.7985,20.8084,20.7887,20.7985,23916.9518
2019-11-21 13:35:00,21.07,21.07,21.05,21.07,15676.657491948015,20.7985,20.7985,20.7788,20.7985,15676.6575
2019-11-21 13:40:00,21.07,21.07,21.05,21.05,13786.25416376625,20.7985,20.7985,20.7788,20.7788,13786.2542
2019-11-21 13:45:00,21.05,21.07,21.05,21.07,24744.1853203453,20.7788,20.7985,20.7788,20.7985,24744.1853
2019-11-21 13:50:00,21.07,21.11,21.06,21.1,25995.23035802491,20.7985,20.838,20.7887,20.8281,25995.2304
2019-11-21 13:55:00,21.09,21.09,21.06,21.08,131266.51954726558,20.8183,20.8183,20.7887,20.8084,131266.5195
2019-11-21 14:00:00,21.08,21.09,21.04,21.05,19174.923126996244,20.8084,20.8183,20.7689,20.7788,19174.9231
2019-11-21 14:05:00,21.05,21.07,21.04,21.06,22113.932307482224,20.7788,20.7985,20.7689,20.7887,22113.9323
2019-11-21 14:10:00,21.06,21.06,21.04,21.05,14480.955540917794,20.7887,20.7887,20.7689,20.7788,14480.9555
2019-11-21 14:15:00,21.05,21.05,21.03,21.05,24530.09495883319,20.7788,20.7788,20.759,20.7788,24530.095
2019-11-21 14:20:00,21.06,21.07,21.05,21.05,43102.06972075451,20.7887,20.7985,20.7788,20.7788,43102.0697
2019-11-21 14:25:00,21.05,21.07,21.05,21.06,13809.556516039678,20.7788,20.7985,20.7788,20.7887,13809.5565
2019-11-21 14:30:00,21.06,21.07,21.05,21.05,18420.509472144047,20.7887,20.7985,20.7788,20.7788,18420.5095
2019-11-21 14:35:00,21.06,21.07,21.05,21.06,14584.359729131123,20.7887,20.7985,20.7788,20.7887,14584.3597
2019-11-21 14:40:00,21.07,21.07,21.05,21.05,23308.17786149536,20.7985,20.7985,20.7788,20.7788,23308.1779
2019-11-21 14:45:00,21.06,21.06,21.04,21.04,17227.720315148003,20.7887,20.7887,20.7689,20.7689,17227.7203
2019-11-21 14:50:00,21.04,21.04,21.02,21.02,22593.08692610457,20.7689,20.7689,20.7492,20.7492,22593.0869
2019-11-21 14:55:00,21.02,21.02,21.0,21.01,31640.225196262603,20.7492,20.7492,20.7294,20.7393,31640.2252
2019-11-21 15:00:00,21.01,21.04,21.0,21.03,32605.81641859273,20.7393,20.7689,20.7294,20.759,32605.8164
2019-11-21 15:05:00,21.03,21.03,21.02,21.03,28009.427432659257,20.759,20.759,20.7492,20.759,28009.4274
2019-11-21 15:10:00,21.03,21.04,21.02,21.04,29561.946652876333,20.759,20.7689,20.7492,20.7689,29561.9467
2019-11-21 15:15:00,21.04,21.05,21.03,21.05,26366.611597382653,20.7689,20.7788,20.759,20.7788,26366.6116
2019-11-21 15:20:00,21.05,21.07,21.04,21.07,36640.03615592978,20.7788,20.7985,20.7689,20.7985,36640.0362
2019-11-21 15:25:00,21.07,21.07,21.05,21.06,38636.75646635906,20.7985,20.7985,20.7788,20.7887,38636.7565
2019-11-21 15:30:00,21.06,21.07,21.03,21.04,73491.2498793375,20.7887,20.7985,20.759,20.7689,73491.2499
2019-11-21 15:35:00,21.05,21.05,21.01,21.02,36407.01263319551,20.7788,20.7788,20.7393,20.7492,36407.0126
2019-11-21 15:40:00,21.02,21.03,21.02,21.03,38307.6107404969,20.7492,20.759,20.7492,20.759,38307.6107
2019-11-21 15:45:00,21.03,21.04,21.02,21.04,75570.98481974086,20.759,20.7689,20.7492,20.7689,75570.9848
2019-11-21 15:50:00,21.03,21.04,20.98,20.98,124500.0990058692,20.759,20.7689,20.7097,20.7097,124500.099
2019-11-21 15:55:00,20.99,21.03,20.98,21.02,202759.5927191567,20.7196,20.759,20.7097,20.7492,202759.5927
2019-11-22 09:30:00,21.07,21.11,21.02,21.07,78387.65665079135,20.7985,20.838,20.7492,20.7985,78387.6567
2019-11-22 09:35:00,21.08,21.09,21.05,21.07,12549.77309625753,20.8084,20.8183,20.7788,20.7985,12549.7731
2019-11-22 09:40:00,21.06,21.11,21.06,21.11,31720.32703220251,20.7887,20.838,20.7887,20.838,31720.327
2019-11-22 09:45:00,21.11,21.14,21.11,21.13,22023.635692422697,20.838,20.8676,20.838,20.8578,22023.6357
2019-11-22 09:50:00,21.13,21.16,21.13,21.15,14629.50803666089,20.8578,20.8874,20.8578,20.8775,14629.508
2019-11-22 09:55:00,21.14,21.15,21.13,21.14,9468.03700809681,20.8676,20.8775,20.8578,20.8676,9468.037
2019-11-22 10:00:00,21.13,21.14,21.09,21.1,13497.88755438259,20.8578,20.8676,20.8183,20.8281,13497.8876
2019-11-22 10:05:00,21.1,21.1,21.04,21.04,14132.876653833477,20.8281,20.8281,20.7689,20.7689,14132.8767
2019-11-22 10:10:00,21.04,21.04,21.0,21.01,7420.342802069411,20.7689,20.7689,20.7294,20.7393,7420.3428
2019-11-22 10:15:00,21.0,21.02,21.0,21.0,7803.375217563867,20.7294,20.7492,20.7294,20.7294,7803.3752
2019-11-22 10:20:00,21.0,21.03,20.99,21.0,53975.529850342384,20.7294,20.759,20.7196,20.7294,53975.5299
2019-11-22 10:25:00,21.0,21.01,20.96,20.96,22132.865468704385,20.7294,20.7393,20.6899,20.6899,22132.8655
2019-11-22 10:30:00,20.96,21.0,20.96,20.97,21111.931159724863,20.6899,20.7294,20.6899,20.6998,21111.9312
2019-11-22 10:35:00,20.96,20.97,20.95,20.97,13843.05364743273,20.6899,20.6998,20.6801,20.6998,13843.0536
2019-11-22 10:40:00,20.97,20.99,20.97,20.97,9916.60728936028,20.6998,20.7196,20.6998,20.6998,9916.6073
2019-11-22 10:45:00,20.96,20.96,20.92,20.92,12616.767359043632,20.6899,20.6899,20.6505,20.6505,12616.7674
2019-11-22 10:50:00,20.91,20.95,20.91,20.91,13039.122493999495,20.6406,20.6801,20.6406,20.6406,13039.1225
2019-11-22 10:55:00,20.92,20.94,20.91,20.93,13796.448942885874,20.6505,20.6702,20.6406,20.6603,13796.4489
2019-11-22 11:00:00,20.94,20.96,20.92,20.96,29838.66208612328,20.6702,20.6899,20.6505,20.6899,29838.6621
2019-11-22 11:05:00,20.96,20.99,20.96,20.98,8253.401895844427,20.6899,20.7196,20.6899,20.7097,8253.4019
2019-11-22 11:10:00,20.97,20.98,20.96,20.98,27980.29949231748,20.6998,20.7097,20.6899,20.7097,27980.2995
2019-11-22 11:15:00,20.98,20.98,20.94,20.95,23178.558526974422,20.7097,20.7097,20.6702,20.6801,23178.5585
2019-11-22 11:20:00,20.96,20.96,20.95,20.96,16993.240395396642,20.6899,20.6899,20.6801,20.6899,16993.2404
2019-11-22 11:25:00,20.96,20.98,20.96,20.98,20980.85542818684,20.6899,20.7097,20.6899,20.7097,20980.8554
2019-11-22 11:30:00,20.98,20.99,20.97,20.99,11642.437754610966,20.7097,20.7196,20.6998,20.7196,11642.4378
2019-11-22 11:35:00,20.99,21.02,20.98,21.01,34573.40878868023,20.7196,20.7492,20.7097,20.7393,34573.4088
2019-11-22 11:40:00,21.01,21.03,21.01,21.03,5395.950948315441,20.7393,20.759,20.7393,20.759,5395.9509
2019-11-22 11:45:00,21.03,21.06,21.03,21.06,18068.061394008462,20.759,20.7887,20.759,20.7887,18068.0614
2019-11-22 11:50:00,21.06,21.07,21.06,21.06,9685.040163643098,20.7887,20.7985,20.7887,20.7887,9685.0402
2019-11-22 11:55:00,21.06,21.07,21.03,21.04,10427.802642358583,20.7887,20.7985,20.759,20.7689,10427.8026
2019-11-22 12:00:00,21.03,21.05,21.02,21.04,11687.586062140732,20.759,20.7788,20.7492,20.7689,11687.5861
2019-11-22 12:05:00,21.04,21.04,21.02,21.03,6904.778258019839,20.7689,20.7689,20.7492,20.759,6904.7783
2019-11-22 12:10:00,21.03,21.03,20.98,20.99,12402.676997531522,20.759,20.759,20.7097,20.7196,12402.677
2019-11-22 12:15:00,20.98,21.0,20.98,21.0,21317.28313913444,20.7097,20.7294,20.7097,20.7294,21317.2831
2019-11-22 12:20:00,21.02,21.02,21.01,21.01,6092.108722484072,20.7492,20.7492,20.7393,20.7393,6092.1087
2019-11-22 12:25:00,21.01,21.02,21.0,21.02,6293.09151084238,20.7393,20.7492,20.7294,20.7492,6293.0915
2019-11-22 12:30:00,21.02,21.02,21.0,21.0,7743.662939863211,20.7492,20.7492,20.7294,20.7294,7743.6629
2019-11-22 12:35:00,21.0,21.01,20.98,20.98,9593.28715156648,20.7294,20.7393,20.7097,20.7097,9593.2872
2019-11-22 12:40:00,20.98,20.98,20.98,20.98,4511.917958942304,20.7097,20.7097,20.7097,20.7097,4511.918
2019-11-22 12:45:00,20.98,20.98,20.96,20.96,7086.827885155987,20.7097,20.7097,20.6899,20.6899,7086.8279
2019-11-22 12:50:00,20.97,20.98,20.95,20.98,29244.45210315089,20.6998,20.7097,20.6801,20.7097,29244.4521
2019-11-22 12:55:00,20.98,21.0,20.97,21.0,6437.27481553421,20.7097,20.7294,20.6998,20.7294,6437.2748
2019-11-22 13:00:00,21.0,21.01,21.0,21.01,6485.335917098153,20.7294,20.7393,20.7294,20.7393,6485.3359
2019-11-22 13:05:00,21.01,21.01,21.0,21.0,6362.998567662661,20.7393,20.7393,20.7294,20.7294,6362.9986
2019-11-22 13:10:00,21.01,21.01,21.0,21.0,4806.110156394319,20.7393,20.7393,20.7294,20.7294,4806.1102
2019-11-22 13:15:00,21.0,21.01,21.0,21.0,8674.300633783201,20.7294,20.7393,20.7294,20.7294,8674.3006
2019-11-22 13:20:00,21.01,21.01,21.0,21.0,4491.528400703055,20.7393,20.7393,20.7294,20.7294,4491.5284
2019-11-22 13:25:00,21.0,21.01,20.98,20.98,21390.1029899889,20.7294,20.7393,20.7097,20.7097,21390.103
2019-11-22 13:30:00,20.98,21.0,20.98,20.99,10743.840795066935,20.7097,20.7294,20.7097,20.7196,10743.8408
2019-11-22 13:35:00,20.99,20.99,20.98,20.99,5981.422549185294,20.7196,20.7196,20.7097,20.7196,5981.4225
2019-11-22 13:40:00,20.98,20.99,20.97,20.99,4800.284568325963,20.7097,20.7196,20.6998,20.7196,4800.2846
2019-11-22 13:45:00,20.98,20.99,20.97,20.98,14986.325305847742,20.7097,20.7196,20.6998,20.7097,14986.3253
2019-11-22 13:50:00,20.97,20.97,20.96,20.96,7369.36890647129,20.6998,20.6998,20.6899,20.6899,7369.3689
2019-11-22 13:55:00,20.97,20.98,20.97,20.98,7614.043605342274,20.6998,20.7097,20.6998,20.7097,7614.0436
2019-11-22 14:00:00,20.98,20.98,20.96,20.96,8084.459841862081,20.7097,20.7097,20.6899,20.6899,8084.4598
2019-11-22 14:05:00,20.96,20.97,20.96,20.96,6023.65806268088,20.6899,20.6998,20.6899,20.6899,6023.6581
2019-11-22 14:10:00,20.96,20.96,20.94,20.95,2976.8755029303,20.6899,20.6899,20.6702,20.6801,2976.8755
2019-11-22 14:15:00,20.96,20.97,20.95,20.97,7494.619049940959,20.6899,20.6998,20.6801,20.6998,7494.619
2019-11-22 14:20:00,20.97,20.98,20.96,20.98,10746.753589101116,20.6998,20.7097,20.6899,20.7097,10746.7536
2019-11-22 14:25:00,20.98,20.98,20.97,20.98,3763.329892158461,20.7097,20.7097,20.6998,20.7097,3763.3299
2019-11-22 14:30:00,20.98,20.98,20.97,20.98,4825.043317616479,20.7097,20.7097,20.6998,20.7097,4825.0433
2019-11-22 14:35:00,20.98,20.98,20.97,20.97,8352.436893006492,20.7097,20.7097,20.6998,20.6998,8352.4369
2019-11-22 14:40:00,20.98,20.98,20.97,20.98,6705.25186667862,20.7097,20.7097,20.6998,20.7097,6705.2519
2019-11-22 14:45:00,20.98,20.98,20.96,20.97,9111.219738909958,20.7097,20.7097,20.6899,20.6998,9111.2197
2019-11-22 14:50:00,20.96,20.97,20.96,20.96,5487.703960392059,20.6899,20.6998,20.6899,20.6899,5487.704
2019-11-22 14:55:00,20.96,20.96,20.94,20.95,4450.749284224557,20.6899,20.6899,20.6702,20.6801,4450.7493
2019-11-22 15:00:00,20.95,20.96,20.94,20.94,14119.769080679676,20.6801,20.6899,20.6702,20.6702,14119.7691
2019-11-22 15:05:00,20.94,20.95,20.94,20.95,7590.741253068846,20.6702,20.6801,20.6702,20.6801,7590.7413
2019-11-22 15:10:00,20.95,20.95,20.93,20.93,9233.55708834545,20.6801,20.6801,20.6603,20.6603,9233.5571
2019-11-22 15:15:00,20.93,20.94,20.93,20.94,6448.925991670923,20.6603,20.6702,20.6603,20.6702,6448.926
2019-11-22 15:20:00,20.94,20.94,20.94,20.94,5723.640277160507,20.6702,20.6702,20.6702,20.6702,5723.6403
2019-11-22 15:25:00,20.94,20.94,20.93,20.94,14408.135690063336,20.6702,20.6702,20.6603,20.6702,14408.1357
2019-11-22 15:30:00,20.93,20.94,20.91,20.94,14887.290308685677,20.6603,20.6702,20.6406,20.6702,14887.2903
2019-11-22 15:35:00,20.94,20.97,20.93,20.97,25003.42398938717,20.6702,20.6998,20.6603,20.6998,25003.424
2019-11-22 15:40:00,20.96,20.98,20.96,20.97,14944.089792352155,20.6899,20.7097,20.6899,20.6998,14944.0898
2019-11-22 15:45:00,20.98,20.98,20.97,20.98,21902.754740004293,20.7097,20.7097,20.6998,20.7097,21902.7547
2019-11-22 15:50:00,20.97,20.98,20.95,20.98,71554.24184660889,20.6998,20.7097,20.6801,20.7097,71554.2418
2019-11-22 15:55:00,20.98,21.01,20.97,20.98,115929.20256029934,20.7097,20.7393,20.6998,20.7097,115929.2026
2019-11-25 09:30:00,21.07,21.09,21.06,21.07,37487.65921987569,20.7985,20.8183,20.7887,20.7985,37487.6592
2019-11-25 09:35:00,21.08,21.11,21.03,21.05,12501.711994693587,20.8084,20.838,20.759,20.7788,12501.712
2019-11-25 09:40:00,21.07,21.14,21.07,21.13,9690.865751711455,20.7985,20.8676,20.7985,20.8578,9690.8658
2019-11-25 09:45:00,21.13,21.13,21.09,21.11,17115.577744832135,20.8578,20.8578,20.8183,20.838,17115.5777
2019-11-25 09:50:00,21.11,21.15,21.11,21.15,27361.33076005457,20.838,20.8775,20.838,20.8775,27361.3308
2019-11-25 09:55:00,21.15,21.18,21.15,21.17,31568.86174242524,20.8775,20.9071,20.8775,20.8972,31568.8617
2019-11-25 10:00:00,21.16,21.16,21.13,21.15,18786.06512343344,20.8874,20.8874,20.8578,20.8775,18786.0651
2019-11-25 10:05:00,21.15,21.18,21.14,21.17,11576.899888841954,20.8775,20.9071,20.8676,20.8972,11576.8999
2019-11-25 10:10:00,21.17,21.21,21.17,21.19,19055.498571594933,20.8972,20.9367,20.8972,20.917,19055.4986
2019-11-25 10:15:00,21.2,21.2,21.19,21.2,30936.78543700853,20.9269,20.9269,20.917,20.9269,30936.7854
2019-11-25 10:20:00,21.2,21.21,21.16,21.2,47147.94063422828,20.9269,20.9367,20.8874,20.9269,47147.9406
2019-11-25 10:25:00,21.21,21.21,21.18,21.2,12756.581472684196,20.9367,20.9367,20.9071,20.9269,12756.5815
2019-11-25 10:30:00,21.2,21.22,21.19,21.2,20527.9159558721,20.9269,20.9466,20.917,20.9269,20527.916
2019-11-25 10:35:00,21.2,21.21,21.19,21.2,32771.8456785409,20.9269,20.9367,20.917,20.9269,32771.8457
2019-11-25 10:40:00,21.2,21.2,21.15,21.15,10949.192774476513,20.9269,20.9269,20.8775,20.8775,10949.1928
2019-11-25 10:45:00,21.16,21.18,21.15,21.17,11262.318133150688,20.8874,20.9071,20.8775,20.8972,11262.3181
2019-11-25 10:50:00,21.18,21.18,21.16,21.16,16324.754164552704,20.9071,20.9071,20.8874,20.8874,16324.7542
2019-11-25 10:55:00,21.17,21.17,21.16,21.17,18914.22806093728,20.8972,20.8972,20.8874,20.8972,18914.2281
2019-11-25 11:00:00,21.17,21.18,21.15,21.15,13090.096389597618,20.8972,20.9071,20.8775,20.8775,13090.0964
2019-11-25 11:05:00,21.15,21.15,21.1,21.11,14769.322150301452,20.8775,20.8775,20.8281,20.838,14769.3222
2019-11-25 11:10:00,21.11,21.14,21.1,21.14,12213.345385309927,20.838,20.8676,20.8281,20.8676,12213.3454
2019-11-25 11:15:00,21.13,21.15,21.13,21.15,33003.412804258085,20.8578,20.8775,20.8578,20.8775,33003.4128
2019-11-25 11:20:00,21.15,21.17,21.15,21.17,21872.17040264542,20.8775,20.8972,20.8775,20.8972,21872.1704
2019-11-25 11:25:00,21.17,21.17,21.14,21.14,20794.436609999422,20.8972,20.8972,20.8676,20.8676,20794.4366
2019-11-25 11:30:00,21.15,21.15,21.13,21.15,10656.456974041586,20.8775,20.8775,20.8578,20.8775,10656.457
2019-11-25 11:35:00,21.15,21.15,21.15,21.15,8726.730926398413,20.8775,20.8775,20.8775,20.8775,8726.7309
2019-11-25 11:40:00,21.15,21.15,21.15,21.15,10008.360301436898,20.8775,20.8775,20.8775,20.8775,10008.3603
2019-11-25 11:45:00,21.15,21.15,21.12,21.13,27763.296336771185,20.8775,20.8775,20.8479,20.8578,27763.2963
2019-11-25 11:50:00,21.12,21.15,21.12,21.15,9406.868333379063,20.8479,20.8775,20.8479,20.8775,9406.8683
2019-11-25 11:55:00,21.15,21.15,21.13,21.14,4935.729490915257,20.8775,20.8775,20.8578,20.8676,4935.7295
2019-11-25 12:00:00,21.14,21.15,21.13,21.13,18124.860877674942,20.8676,20.8775,20.8578,20.8578,18124.8609
2019-11-25 12:05:00,21.13,21.13,21.12,21.13,14234.82444502972,20.8578,20.8578,20.8479,20.8578,14234.8244
2019-11-25 12:10:00,21.12,21.13,21.11,21.12,11598.74584409829,20.8479,20.8578,20.838,20.8479,11598.7458
2019-11-25 12:15:00,21.13,21.14,21.13,21.14,9430.17068565249,20.8578,20.8676,20.8578,20.8676,9430.1707
2019-11-25 12:20:00,21.14,21.14,21.13,21.14,9090.83018067071,20.8676,20.8676,20.8578,20.8676,9090.8302
2019-11-25 12:25:00,21.14,21.14,21.13,21.13,7399.953243830163,20.8676,20.8676,20.8578,20.8578,7399.9532
2019-11-25 12:30:00,21.14,21.14,21.13,21.14,2087.016925488806,20.8676,20.8676,20.8578,20.8676,2087.0169
2019-11-25 12:35:00,21.14,21.15,21.13,21.15,7727.642572675229,20.8676,20.8775,20.8578,20.8775,7727.6426
2019-11-25 12:40:00,21.15,21.15,21.13,21.14,10548.683594776989,20.8775,20.8775,20.8578,20.8676,10548.6836
2019-11-25 12:45:00,21.14,21.15,21.12,21.15,13158.547049400811,20.8676,20.8775,20.8479,20.8775,13158.547
2019-11-25 12:50:00,21.15,21.16,21.15,21.15,6909.147449071106,20.8775,20.8874,20.8775,20.8775,6909.1474
2019-11-25 12:55:00,21.15,21.15,21.14,21.15,6122.693059842945,20.8775,20.8775,20.8676,20.8775,6122.6931
2019-11-25 13:00:00,21.15,21.18,21.14,21.18,11607.484226200826,20.8775,20.9071,20.8676,20.9071,11607.4842
2019-11-25 13:05:00,21.18,21.18,21.16,21.18,15581.99168583722,20.9071,20.9071,20.8874,20.9071,15581.9917
2019-11-25 13:10:00,21.18,21.19,21.18,21.18,5652.276823323137,20.9071,20.917,20.9071,20.9071,5652.2768
2019-11-25 13:15:00,21.18,21.19,21.18,21.19,14006.170113346718,20.9071,20.917,20.9071,20.917,14006.1701
2019-11-25 13:20:00,21.2,21.21,21.19,21.21,32685.91825453264,20.9269,20.9367,20.917,20.9367,32685.9183
2019-11-25 13:25:00,21.2,21.21,21.2,21.2,5002.72375370136,20.9269,20.9367,20.9269,20.9269,5002.7238
2019-11-25 13:30:00,21.2,21.2,21.2,21.2,4628.429720309438,20.9269,20.9269,20.9269,20.9269,4628.4297
2019-11-25 13:35:00,21.2,21.21,21.2,21.21,2408.8806662655165,20.9269,20.9367,20.9269,20.9367,2408.8807
2019-11-25 13:40:00,21.21,21.21,21.19,21.19,5323.1310974609805,20.9367,20.9367,20.917,20.917,5323.1311
2019-11-25 13:45:00,21.19,21.2,21.18,21.19,10368.090364657926,20.917,20.9269,20.9071,20.917,10368.0904
2019-11-25 13:50:00,21.2,21.2,21.18,21.18,6367.367758713928,20.9269,20.9269,20.9071,20.9071,6367.3678
2019-11-25 13:55:00,21.18,21.18,21.15,21.16,13269.23322269959,20.9071,20.9071,20.8775,20.8874,13269.2332
2019-11-25 14:00:00,21.16,21.17,21.15,21.16,11180.759900193694,20.8874,20.8972,20.8775,20.8874,11180.7599
2019-11-25 14:05:00,21.16,21.16,21.12,21.13,26778.771953218893,20.8874,20.8874,20.8479,20.8578,26778.772
2019-11-25 14:10:00,21.12,21.14,21.12,21.13,10681.215723332103,20.8479,20.8676,20.8479,20.8578,10681.2157
2019-11-25 14:15:00,21.14,21.15,21.13,21.15,18311.27969586236,20.8676,20.8775,20.8578,20.8775,18311.2797
2019-11-25 14:20:00,21.15,21.15,21.15,21.15,2909.881240144197,20.8775,20.8775,20.8775,20.8775,2909.8812
2019-11-25 14:25:00,21.15,21.15,21.14,21.15,5059.523237367838,20.8775,20.8775,20.8676,20.8775,5059.5232
2019-11-25 14:30:00,21.15,21.16,21.13,21.13,23321.28543464916,20.8775,20.8874,20.8578,20.8578,23321.2854
2019-11-25 14:35:00,21.14,21.15,21.13,21.15,7999.988814870908,20.8676,20.8775,20.8578,20.8775,7999.9888
2019-11-25 14:40:00,21.15,21.17,21.14,21.16,67923.44408300554,20.8775,20.8972,20.8676,20.8874,67923.4441
2019-11-25 14:45:00,21.15,21.16,21.14,21.14,50231.13311940608,20.8775,20.8874,20.8676,20.8676,50231.1331
2019-11-25 14:50:00,21.14,21.15,21.13,21.15,6801.374069806507,20.8676,20.8775,20.8578,20.8775,6801.3741
2019-11-25 14:55:00,21.14,21.15,21.13,21.15,11195.323870364586,20.8676,20.8775,20.8578,20.8775,11195.3239
2019-11-25 15:00:00,21.15,21.15,21.14,21.15,3827.411360910385,20.8775,20.8775,20.8676,20.8775,3827.4114
2019-11-25 15:05:00,21.15,21.15,21.14,21.15,19396.2954735938,20.8775,20.8775,20.8676,20.8775,19396.2955
2019-11-25 15:10:00,21.15,21.15,21.12,21.13,25478.20941695825,20.8775,20.8775,20.8479,20.8578,25478.2094
2019-11-25 15:15:00,21.13,21.15,21.13,21.15,24634.95554406361,20.8578,20.8775,20.8578,20.8775,24634.9555
2019-11-25 15:20:00,21.15,21.18,21.15,21.18,16623.31555305599,20.8775,20.9071,20.8775,20.9071,16623.3156
2019-11-25 15:25:00,21.18,21.19,21.17,21.19,9575.810387361407,20.9071,20.917,20.8972,20.917,9575.8104
2019-11-25 15:30:00,21.19,21.2,21.19,21.2,39675.16753954365,20.917,20.9269,20.917,20.9269,39675.1675
2019-11-25 15:35:00,21.2,21.22,21.19,21.22,33234.97992997526,20.9269,20.9466,20.917,20.9466,33234.9799
2019-11-25 15:40:00,21.22,21.22,21.21,21.22,31472.739539297345,20.9466,20.9466,20.9367,20.9466,31472.7395
2019-11-25 15:45:00,21.22,21.25,21.22,21.24,83236.00232068125,20.9466,20.9762,20.9466,20.9663,83236.0023
2019-11-25 15:50:00,21.24,21.27,21.23,21.27,105367.41139236857,20.9663,20.996,20.9565,20.996,105367.4114
2019-11-25 15:55:00,21.26,21.27,21.22,21.26,349803.2611525495,20.9861,20.996,20.9466,20.9861,349803.2612
2019-11-26 09:30:00,21.27,21.27,21.21,21.24,39852.84797562853,20.996,20.996,20.9367,20.9663,39852.848
2019-11-26 09:35:00,21.24,21.26,21.21,21.25,28204.58463294921,20.9663,20.9861,20.9367,20.9762,28204.5846
2019-11-26 09:40:00,21.25,21.26,21.2,21.2,8770.422836911088,20.9762,20.9861,20.9269,20.9269,8770.4228
2019-11-26 09:45:00,21.2,21.26,21.2,21.26,18454.0066035371,20.9269,20.9861,20.9269,20.9861,18454.0066
2019-11-26 09:50:00,21.26,21.27,21.24,21.24,10673.933738246657,20.9861,20.996,20.9663,20.9663,10673.9337
2019-11-26 09:55:00,21.24,21.27,21.22,21.24,52733.223194765305,20.9663,20.996,20.9466,20.9663,52733.2232
2019-11-26 10:00:00,21.24,21.24,21.18,21.21,21251.745273365428,20.9663,20.9663,20.9071,20.9367,21251.7453
2019-11-26 10:05:00,21.21,21.21,21.16,21.17,15027.104422326238,20.9367,20.9367,20.8874,20.8972,15027.1044
2019-11-26 10:10:00,21.18,21.22,21.16,21.22,34126.294904433846,20.9071,20.9466,20.8874,20.9466,34126.2949
2019-11-26 10:15:00,21.22,21.24,21.2,21.24,9288.900174994838,20.9466,20.9663,20.9269,20.9663,9288.9002
2019-11-26 10:20:00,21.24,21.26,21.24,21.26,10615.677857563089,20.9663,20.9861,20.9663,20.9861,10615.6779
2019-11-26 10:25:00,21.25,21.27,21.24,21.26,9048.594667175124,20.9762,20.996,20.9663,20.9861,9048.5947
2019-11-26 10:30:00,21.26,21.27,21.24,21.27,9555.42082912216,20.9861,20.996,20.9663,20.996,9555.4208
2019-11-26 10:35:00,21.26,21.29,21.26,21.29,28159.436325419443,20.9861,21.0157,20.9861,21.0157,28159.4363
2019-11-26 10:40:00,21.29,21.3,21.28,21.29,68769.61074993435,21.0157,21.0256,21.0058,21.0157,68769.6107
2019-11-26 10:45:00,21.29,21.33,21.28,21.3,36838.10615025392,21.0157,21.0552,21.0058,21.0256,36838.1062
2019-11-26 10:50:00,21.3,21.33,21.29,21.32,27351.135980934945,21.0256,21.0552,21.0157,21.0453,27351.136
2019-11-26 10:55:00,21.32,21.34,21.32,21.34,21439.620488569934,21.0453,21.065,21.0453,21.065,21439.6205
2019-11-26 11:00:00,21.34,21.35,21.31,21.31,25310.723759993,21.065,21.0749,21.0354,21.0354,25310.7238
2019-11-26 11:05:00,21.3,21.32,21.3,21.32,11483.690479748246,21.0256,21.0453,21.0256,21.0453,11483.6905
2019-11-26 11:10:00,21.32,21.33,21.32,21.32,12446.368908044198,21.0453,21.0552,21.0453,21.0453,12446.3689
2019-11-26 11:15:00,21.32,21.33,21.27,21.27,29436.69650940666,21.0453,21.0552,20.996,20.996,29436.6965
2019-11-26 11:20:00,21.27,21.28,21.25,21.26,15903.855426613927,20.996,21.0058,20.9762,20.9861,15903.8554
2019-11-26 11:25:00,21.26,21.26,21.25,21.26,13331.858294434423,20.9861,20.9861,20.9762,20.9861,13331.8583
2019-11-26 11:30:00,21.26,21.28,21.26,21.27,12466.758466283449,20.9861,21.0058,20.9861,20.996,12466.7585
2019-11-26 11:35:00,21.27,21.28,21.25,21.26,16116.489391108951,20.996,21.0058,20.9762,20.9861,16116.4894
2019-11-26 11:40:00,21.26,21.26,21.24,21.26,22135.778262738564,20.9861,20.9861,20.9663,20.9861,22135.7783
2019-11-26 11:45:00,21.26,21.27,21.26,21.27,14729.999430840044,20.9861,20.996,20.9861,20.996,14729.9994
2019-11-26 11:50:00,21.26,21.29,21.26,21.28,20976.48623713557,20.9861,21.0157,20.9861,21.0058,20976.4862
2019-11-26 11:55:00,21.27,21.28,21.26,21.28,16337.861737706507,20.996,21.0058,20.9861,21.0058,16337.8617
2019-11-26 12:00:00,21.28,21.28,21.27,21.28,11138.524386698107,21.0058,21.0058,20.996,21.0058,11138.5244
2019-11-26 12:05:00,21.28,21.29,21.27,21.29,4354.627081096671,21.0058,21.0157,20.996,21.0157,4354.6271
2019-11-26 12:10:00,21.29,21.29,21.28,21.29,21320.19593316862,21.0157,21.0157,21.0058,21.0157,21320.1959
2019-11-26 12:15:00,21.29,21.31,21.27,21.28,21984.31297296129,21.0157,21.0354,20.996,21.0058,21984.313
2019-11-26 12:20:00,21.28,21.29,21.28,21.28,16032.018364117775,21.0058,21.0157,21.0058,21.0058,16032.0184
2019-11-26 12:25:00,21.29,21.29,21.28,21.29,6722.72863088369,21.0157,21.0157,21.0058,21.0157,6722.7286
2019-11-26 12:30:00,21.29,21.29,21.26,21.28,25754.9248502052,21.0157,21.0157,20.9861,21.0058,25754.9249
2019-11-26 12:35:00,21.27,21.29,21.26,21.28,14546.493406686806,20.996,21.0157,20.9861,21.0058,14546.4934
2019-11-26 12:40:00,21.28,21.29,21.27,21.28,8120.86976728931,21.0058,21.0157,20.996,21.0058,8120.8698
2019-11-26 12:45:00,21.28,21.29,21.27,21.29,19610.38583510592,21.0058,21.0157,20.996,21.0157,19610.3858
2019-11-26 12:50:00,21.29,21.29,21.28,21.29,12188.586636019412,21.0157,21.0157,21.0058,21.0157,12188.5866
2019-11-26 12:55:00,21.29,21.29,21.28,21.29,11048.227771638578,21.0157,21.0157,21.0058,21.0157,11048.2278
2019-11-26 13:00:00,21.29,21.29,21.28,21.29,21014.35255957989,21.0157,21.0157,21.0058,21.0157,21014.3526
2019-11-26 13:05:00,21.28,21.31,21.27,21.3,20892.0152101444,21.0058,21.0354,20.996,21.0256,20892.0152
2019-11-26 13:10:00,21.3,21.32,21.3,21.31,8585.460415740761,21.0256,21.0453,21.0256,21.0354,8585.4604
2019-11-26 13:15:00,21.31,21.31,21.3,21.3,17331.124503361334,21.0354,21.0354,21.0256,21.0256,17331.1245
2019-11-26 13:20:00,21.3,21.31,21.3,21.3,12835.226911607013,21.0256,21.0354,21.0256,21.0256,12835.2269
2019-11-26 13:25:00,21.3,21.3,21.28,21.29,10606.939475460556,21.0256,21.0256,21.0058,21.0157,10606.9395
2019-11-26 13:30:00,21.29,21.29,21.26,21.29,17415.595530352508,21.0157,21.0157,20.9861,21.0157,17415.5955
2019-11-26 13:35:00,21.29,21.3,21.29,21.29,10391.392716931354,21.0157,21.0256,21.0157,21.0157,10391.3927
2019-11-26 13:40:00,21.29,21.29,21.27,21.27,16540.300923081904,21.0157,21.0157,20.996,20.996,16540.3009
2019-11-26 13:45:00,21.27,21.28,21.24,21.25,68243.85142676516,20.996,21.0058,20.9663,20.9762,68243.8514
2019-11-26 13:50:00,21.25,21.26,21.24,21.26,20832.30293244374,20.9762,20.9861,20.9663,20.9861,20832.3029
2019-11-26 13:55:00,21.26,21.28,21.25,21.26,27742.90677853193,20.9861,21.0058,20.9762,20.9861,27742.9068
2019-11-26 14:00:00,21.26,21.26,21.25,21.25,24955.36288782323,20.9861,20.9861,20.9762,20.9762,24955.3629
2019-11-26 14:05:00,21.25,21.26,21.24,21.25,14591.641714216572,20.9762,20.9861,20.9663,20.9762,14591.6417
2019-11-26 14:10:00,21.25,21.26,21.24,21.26,13210.977342016022,20.9762,20.9861,20.9663,20.9861,13210.9773
2019-11-26 14:15:00,21.26,21.26,21.25,21.26,14290.16753167911,20.9861,20.9861,20.9762,20.9861,14290.1675
2019-11-26 14:20:00,21.26,21.26,21.25,21.26,11488.059670799512,20.9861,20.9861,20.9762,20.9861,11488.0597
2019-11-26 14:25:00,21.26,21.26,21.25,21.26,10838.506601177734,20.9861,20.9861,20.9762,20.9861,10838.5066
2019-11-26 14:30:00,21.26,21.3,21.26,21.3,106997.11965449135,20.9861,21.0256,20.9861,21.0256,106997.1197
2019-11-26 14:35:00,21.3,21.34,21.29,21.34,23504.7914588024,21.0256,21.065,21.0157,21.065,23504.7915
2019-11-26 14:40:00,21.34,21.34,21.32,21.33,12375.005454206828,21.065,21.065,21.0453,21.0552,12375.0055
2019-11-26 14:45:00,21.33,21.35,21.33,21.35,29212.411368774927,21.0552,21.0749,21.0552,21.0749,29212.4114
2019-11-26 14:50:00,21.35,21.37,21.35,21.37,24538.83334093572,21.0749,21.0947,21.0749,21.0947,24538.8333
2019-11-26 14:55:00,21.37,21.39,21.37,21.38,13770.23379657827,21.0947,21.1144,21.0947,21.1045,13770.2338
2019-11-26 15:00:00,21.38,21.39,21.35,21.37,20966.291458015945,21.1045,21.1144,21.0749,21.0947,20966.2915
2019-11-26 15:05:00,21.37,21.39,21.37,21.39,17636.967876950064,21.0947,21.1144,21.0947,21.1144,17636.9679
2019-11-26 15:10:00,21.39,21.39,21.37,21.38,29845.944071208723,21.1144,21.1144,21.0947,21.1045,29845.9441
2019-11-26 15:15:00,21.38,21.38,21.37,21.38,11091.919682151254,21.1045,21.1045,21.0947,21.1045,11091.9197
2019-11-26 15:20:00,21.38,21.39,21.37,21.37,21812.45812494477,21.1045,21.1144,21.0947,21.0947,21812.4581
2019-11-26 15:25:00,21.37,21.39,21.37,21.38,35827.366620394016,21.0947,21.1144,21.0947,21.1045,35827.3666
2019-11-26 15:30:00,21.38,21.39,21.37,21.39,27750.18876361738,21.1045,21.1144,21.0947,21.1144,27750.1888
2019-11-26 15:35:00,21.39,21.4,21.38,21.4,28179.825883658694,21.1144,21.1243,21.1045,21.1243,28179.8259
2019-11-26 15:40:00,21.4,21.41,21.4,21.4,33508.78256918803,21.1243,21.1341,21.1243,21.1243,33508.7826
2019-11-26 15:45:00,21.41,21.42,21.4,21.42,56422.27683905222,21.1341,21.144,21.1243,21.144,56422.2768
2019-11-26 15:50:00,21.42,21.44,21.41,21.43,98446.61276716072,21.144,21.1638,21.1341,21.1539,98446.6128
2019-11-26 15:55:00,21.43,21.49,21.42,21.48,573451.9562878164,21.1539,21.2131,21.144,21.2032,573451.9563
2019-11-27 09:30:00,21.48,21.56,21.48,21.52,70483.79003904833,21.2032,21.2822,21.2032,21.2427,70483.79
2019-11-27 09:35:00,21.52,21.52,21.4,21.42,16230.088358441908,21.2427,21.2427,21.1243,21.144,16230.0884
2019-11-27 09:40:00,21.43,21.45,21.4,21.43,18707.419684510616,21.1539,21.1736,21.1243,21.1539,18707.4197
2019-11-27 09:45:00,21.44,21.45,21.41,21.42,21005.61417747736,21.1638,21.1736,21.1341,21.144,21005.6142
2019-11-27 09:50:00,21.42,21.42,21.38,21.4,17345.688473532224,21.144,21.144,21.1045,21.1243,17345.6885
2019-11-27 09:55:00,21.4,21.41,21.39,21.4,19445.81297217484,21.1243,21.1341,21.1144,21.1243,19445.813
2019-11-27 10:00:00,21.4,21.41,21.35,21.36,22150.342232909454,21.1243,21.1341,21.0749,21.0848,22150.3422
2019-11-27 10:05:00,21.37,21.4,21.35,21.4,14737.28141592549,21.0947,21.1243,21.0749,21.1243,14737.2814
2019-11-27 10:10:00,21.41,21.42,21.36,21.39,26343.309245109227,21.1341,21.144,21.0848,21.1144,26343.3092
2019-11-27 10:15:00,21.38,21.43,21.38,21.42,14032.385259654324,21.1045,21.1539,21.1045,21.144,14032.3853
2019-11-27 10:20:00,21.43,21.45,21.4,21.41,23169.820144871886,21.1539,21.1736,21.1243,21.1341,23169.8201
2019-11-27 10:25:00,21.41,21.42,21.39,21.4,17176.74641954988,21.1341,21.144,21.1144,21.1243,17176.7464
2019-11-27 10:30:00,21.4,21.41,21.37,21.37,13349.335058639494,21.1243,21.1341,21.0947,21.0947,13349.3351
2019-11-27 10:35:00,21.37,21.38,21.36,21.37,21601.28055746683,21.0947,21.1045,21.0848,21.0947,21601.2806
2019-11-27 10:40:00,21.37,21.38,21.34,21.35,16815.559959311762,21.0947,21.1045,21.065,21.0749,16815.56
2019-11-27 10:45:00,21.35,21.37,21.34,21.37,12811.924559333584,21.0749,21.0947,21.065,21.0947,12811.9246
2019-11-27 10:50:00,21.37,21.38,21.35,21.36,15785.887268229706,21.0947,21.1045,21.0749,21.0848,15785.8873
2019-11-27 10:55:00,21.36,21.37,21.35,21.35,11291.446073492472,21.0848,21.0947,21.0749,21.0749,11291.4461
2019-11-27 11:00:00,21.35,21.35,21.34,21.35,14044.036435791037,21.0749,21.0749,21.065,21.0749,14044.0364
2019-11-27 11:05:00,21.35,21.4,21.35,21.4,10666.65175316121,21.0749,21.1243,21.0749,21.1243,10666.6518
2019-11-27 11:10:00,21.4,21.4,21.37,21.38,12663.372063590488,21.1243,21.1243,21.0947,21.1045,12663.3721
2019-11-27 11:15:00,21.38,21.4,21.37,21.4,16691.76621285918,21.1045,21.1243,21.0947,21.1243,16691.7662
2019-11-27 11:20:00,21.4,21.42,21.4,21.42,11086.094094082897,21.1243,21.144,21.1243,21.144,11086.0941
2019-11-27 11:25:00,21.42,21.42,21.4,21.42,13011.450950674804,21.144,21.144,21.1243,21.144,13011.451
2019-11-27 11:30:00,21.42,21.43,21.42,21.42,17109.752156763778,21.144,21.1539,21.144,21.144,17109.7522
2019-11-27 11:35:00,21.42,21.44,21.42,21.44,13668.286005382026,21.144,21.1638,21.144,21.1638,13668.286
2019-11-27 11:40:00,21.44,21.46,21.44,21.44,10047.683020898306,21.1638,21.1835,21.1638,21.1638,10047.683
2019-11-27 11:45:00,21.44,21.45,21.44,21.44,14674.656344190656,21.1638,21.1736,21.1638,21.1638,14674.6563
2019-11-27 11:50:00,21.45,21.46,21.44,21.46,11543.4027574489,21.1736,21.1835,21.1638,21.1835,11543.4028
2019-11-27 11:55:00,21.46,21.46,21.41,21.42,23915.49541762155,21.1835,21.1835,21.1341,21.144,23915.4954
2019-11-27 12:00:00,21.42,21.43,21.41,21.42,11490.97246483369,21.144,21.1539,21.1341,21.144,11490.9725
2019-11-27 12:05:00,21.43,21.43,21.42,21.42,10743.840795066935,21.1539,21.1539,21.144,21.144,10743.8408
2019-11-27 12:10:00,21.42,21.46,21.42,21.46,10213.712280846474,21.144,21.1835,21.144,21.1835,10213.7123
2019-11-27 12:15:00,21.46,21.47,21.45,21.47,12998.343377521,21.1835,21.1934,21.1736,21.1934,12998.3434
2019-11-27 12:20:00,21.47,21.48,21.46,21.48,8450.015493151466,21.1934,21.2032,21.1835,21.2032,8450.0155
2019-11-27 12:25:00,21.48,21.48,21.45,21.46,6475.141137978529,21.2032,21.2032,21.1736,21.1835,6475.1411
2019-11-27 12:30:00,21.46,21.46,21.44,21.44,5534.308664938913,21.1835,21.1835,21.1638,21.1638,5534.3087
2019-11-27 12:35:00,21.45,21.46,21.44,21.46,5298.372348170465,21.1736,21.1835,21.1638,21.1835,5298.3723
2019-11-27 12:40:00,21.46,21.46,21.44,21.45,12871.63683703424,21.1835,21.1835,21.1638,21.1736,12871.6368
2019-11-27 12:45:00,21.45,21.46,21.44,21.45,8621.87034116799,21.1736,21.1835,21.1638,21.1736,8621.8703
2019-11-27 12:50:00,21.44,21.46,21.44,21.46,10172.933164367976,21.1638,21.1835,21.1638,21.1835,10172.9332
2019-11-27 12:55:00,21.46,21.47,21.46,21.46,4257.048480951696,21.1835,21.1934,21.1835,21.1835,4257.0485
2019-11-27 13:00:00,21.47,21.48,21.46,21.48,11042.40218357022,21.1934,21.2032,21.1835,21.2032,11042.4022
2019-11-27 13:05:00,21.48,21.48,21.46,21.46,17262.673843558143,21.2032,21.2032,21.1835,21.1835,17262.6738
2019-11-27 13:10:00,21.46,21.48,21.46,21.46,16969.938043123217,21.1835,21.2032,21.1835,21.1835,16969.938
2019-11-27 13:15:00,21.46,21.48,21.44,21.48,52016.67586235743,21.1835,21.2032,21.1638,21.2032,52016.6759
2019-11-27 13:20:00,21.48,21.48,21.47,21.48,14124.138271730944,21.2032,21.2032,21.1934,21.2032,14124.1383
2019-11-27 13:25:00,21.48,21.48,21.48,21.48,5863.454390801069,21.2032,21.2032,21.2032,21.2032,5863.4544
2019-11-27 13:30:00,21.48,21.48,21.47,21.48,13269.23322269959,21.2032,21.2032,21.1934,21.2032,13269.2332
2019-11-27 13:35:00,21.48,21.51,21.48,21.51,27694.845676967994,21.2032,21.2329,21.2032,21.2329,27694.8457
2019-11-27 13:40:00,21.51,21.53,21.51,21.52,8267.965866015318,21.2329,21.2526,21.2329,21.2427,8267.9659
2019-11-27 13:45:00,21.53,21.53,21.51,21.52,17737.459271129217,21.2526,21.2526,21.2329,21.2427,17737.4593
2019-11-27 13:50:00,21.52,21.53,21.51,21.53,13344.965867588227,21.2427,21.2526,21.2329,21.2526,13344.9659
2019-11-27 13:55:00,21.53,21.53,21.51,21.51,5863.454390801069,21.2526,21.2526,21.2329,21.2329,5863.4544
2019-11-27 14:00:00,21.51,21.51,21.48,21.49,18901.12048778348,21.2329,21.2329,21.2032,21.2131,18901.1205
2019-11-27 14:05:00,21.49,21.49,21.46,21.48,20921.14315048618,21.2131,21.2131,21.1835,21.2032,20921.1432
2019-11-27 14:10:00,21.48,21.48,21.47,21.48,11004.535861125902,21.2032,21.2032,21.1934,21.2032,11004.5359
2019-11-27 14:15:00,21.47,21.48,21.46,21.47,8109.218591152597,21.1934,21.2032,21.1835,21.1934,8109.2186
2019-11-27 14:20:00,21.46,21.47,21.45,21.46,11338.050778039324,21.1835,21.1934,21.1736,21.1835,11338.0508
2019-11-27 14:25:00,21.46,21.46,21.44,21.45,10334.593233264875,21.1835,21.1835,21.1638,21.1736,10334.5932
2019-11-27 14:30:00,21.45,21.46,21.44,21.46,36350.21314952904,21.1736,21.1835,21.1638,21.1835,36350.2131
2019-11-27 14:35:00,21.46,21.46,21.45,21.46,14298.905913781644,21.1835,21.1835,21.1736,21.1835,14298.9059
2019-11-27 14:40:00,21.46,21.46,21.45,21.46,9320.940909370802,21.1835,21.1835,21.1736,21.1835,9320.9409
2019-11-27 14:45:00,21.46,21.46,21.45,21.46,20798.80580105069,21.1835,21.1835,21.1736,21.1835,20798.8058
2019-11-27 14:50:00,21.46,21.46,21.45,21.46,10148.17441507746,21.1835,21.1835,21.1736,21.1835,10148.1744
2019-11-27 14:55:00,21.46,21.46,21.42,21.42,29062.40247601474,21.1835,21.1835,21.144,21.144,29062.4025
2019-11-27 15:00:00,21.43,21.46,21.42,21.44,32385.900469012267,21.1539,21.1835,21.144,21.1638,32385.9005
2019-11-27 15:05:00,21.44,21.46,21.44,21.46,10340.418821333233,21.1638,21.1835,21.1638,21.1835,10340.4188
2019-11-27 15:10:00,21.46,21.46,21.46,21.46,8219.904764451376,21.1835,21.1835,21.1835,21.1835,8219.9048
2019-11-27 15:15:00,21.46,21.48,21.46,21.48,23207.686467316205,21.1835,21.2032,21.1835,21.2032,23207.6865
2019-11-27 15:20:00,21.48,21.48,21.46,21.47,15080.991111958538,21.2032,21.2032,21.1835,21.1934,15080.9911
2019-11-27 15:25:00,21.47,21.48,21.47,21.48,13840.14085339855,21.1934,21.2032,21.1934,21.2032,13840.1409
2019-11-27 15:30:00,21.48,21.48,21.48,21.48,16859.251869824435,21.2032,21.2032,21.2032,21.2032,16859.2519
2019-11-27 15:35:00,21.48,21.48,21.44,21.46,106835.45958559444,21.2032,21.2032,21.1638,21.1835,106835.4596
2019-11-27 15:40:00,21.46,21.47,21.45,21.46,34274.84740017694,21.1835,21.1934,21.1736,21.1835,34274.8474
2019-11-27 15:45:00,21.46,21.46,21.45,21.46,37299.78400467119,21.1835,21.1835,21.1736,21.1835,37299.784
2019-11-27 15:50:00,21.46,21.47,21.46,21.46,57086.39387884489,21.1835,21.1934,21.1835,21.1835,57086.3939
2019-11-27 15:55:00,21.46,21.48,21.46,21.46,154507.70314597484,21.1835,21.2032,21.1835,21.1835,154507.7031
2019-11-29 09:30:00,21.42,21.44,21.37,21.4,69390.03587921435,21.144,21.1638,21.0947,21.1243,69390.0359
2019-11-29 09:35:00,21.4,21.4,21.35,21.39,14633.877227712155,21.1243,21.1243,21.0749,21.1144,14633.8772
2019-11-29 09:40:00,21.38,21.39,21.29,21.31,16307.277400347635,21.1045,21.1144,21.0157,21.0354,16307.2774
2019-11-29 09:45:00,21.32,21.35,21.29,21.35,16601.46959779965,21.0453,21.0749,21.0157,21.0749,16601.4696
2019-11-29 09:50:00,21.35,21.38,21.35,21.38,16774.780842833265,21.0749,21.1045,21.0749,21.1045,16774.7808
2019-11-29 09:55:00,21.39,21.42,21.38,21.4,19853.60413695981,21.1144,21.144,21.1045,21.1243,19853.6041
2019-11-29 10:00:00,21.4,21.42,21.38,21.42,30030.90649237905,21.1243,21.144,21.1045,21.144,30030.9065
2019-11-29 10:05:00,21.42,21.44,21.42,21.44,14845.05479519009,21.144,21.1638,21.144,21.1638,14845.0548
2019-11-29 10:10:00,21.44,21.44,21.39,21.4,13090.096389597618,21.1638,21.1638,21.1144,21.1243,13090.0964
2019-11-29 10:15:00,21.4,21.4,21.37,21.4,17068.97304028528,21.1243,21.1243,21.0947,21.1243,17068.973
2019-11-29 10:20:00,21.4,21.4,21.36,21.37,12181.304650933966,21.1243,21.1243,21.0848,21.0947,12181.3047
2019-11-29 10:25:00,21.38,21.39,21.35,21.37,12074.987668686455,21.1045,21.1144,21.0749,21.0947,12074.9877
2019-11-29 10:30:00,21.37,21.37,21.35,21.37,7541.223754487813,21.0947,21.0947,21.0749,21.0947,7541.2238
2019-11-29 10:35:00,21.37,21.38,21.36,21.38,6858.173553472985,21.0947,21.1045,21.0848,21.1045,6858.1736
2019-11-29 10:40:00,21.39,21.39,21.35,21.35,7015.464431318617,21.1144,21.1144,21.0749,21.0749,7015.4644
2019-11-29 10:45:00,21.36,21.36,21.33,21.34,26979.7547415772,21.0848,21.0848,21.0552,21.065,26979.7547
2019-11-29 10:50:00,21.34,21.35,21.33,21.35,8406.323582638792,21.065,21.0749,21.0552,21.0749,8406.3236
2019-11-29 10:55:00,21.36,21.37,21.35,21.35,8683.039015885737,21.0848,21.0947,21.0749,21.0749,8683.039
2019-11-29 11:00:00,21.35,21.35,21.32,21.33,14901.854278856568,21.0749,21.0749,21.0453,21.0552,14901.8543
2019-11-29 11:05:00,21.33,21.34,21.32,21.33,22041.112456627765,21.0552,21.065,21.0453,21.0552,22041.1125
2019-11-29 11:10:00,21.32,21.33,21.31,21.33,35856.4945607358,21.0453,21.0552,21.0354,21.0552,35856.4946
2019-11-29 11:15:00,21.33,21.35,21.33,21.34,7541.223754487813,21.0552,21.0749,21.0552,21.065,7541.2238
2019-11-29 11:20:00,21.34,21.34,21.31,21.34,6325.132245218342,21.065,21.065,21.0354,21.065,6325.1322
2019-11-29 11:25:00,21.34,21.35,21.32,21.33,16696.135403910448,21.065,21.0749,21.0453,21.0552,16696.1354
2019-11-29 11:30:00,21.32,21.33,21.31,21.32,14518.821863362113,21.0453,21.0552,21.0354,21.0453,14518.8219
2019-11-29 11:35:00,21.31,21.35,21.31,21.34,10628.785430716893,21.0354,21.0749,21.0354,21.065,10628.7854
2019-11-29 11:40:00,21.34,21.35,21.32,21.32,10289.444925735112,21.065,21.0749,21.0453,21.0453,10289.4449
2019-11-29 11:45:00,21.32,21.33,21.31,21.31,20752.201096503835,21.0453,21.0552,21.0354,21.0354,20752.2011
2019-11-29 11:50:00,21.32,21.32,21.29,21.3,37947.88067727588,21.0453,21.0453,21.0157,21.0256,37947.8807
2019-11-29 11:55:00,21.29,21.3,21.29,21.29,12029.83936115669,21.0157,21.0256,21.0157,21.0157,12029.8394
2019-11-29 12:00:00,21.29,21.31,21.29,21.31,31565.94894839105,21.0157,21.0354,21.0157,21.0354,31565.9489
2019-11-29 12:05:00,21.32,21.33,21.31,21.33,6514.463857439937,21.0453,21.0552,21.0354,21.0552,6514.4639
2019-11-29 12:10:00,21.33,21.33,21.31,21.32,5726.553071194686,21.0552,21.0552,21.0354,21.0453,5726.5531
2019-11-29 12:15:00,21.32,21.32,21.3,21.31,8385.934024399543,21.0453,21.0453,21.0256,21.0354,8385.934
2019-11-29 12:20:00,21.31,21.33,21.3,21.32,9878.74096691596,21.0354,21.0552,21.0256,21.0453,9878.741
2019-11-29 12:25:00,21.32,21.32,21.29,21.29,8780.617616030713,21.0453,21.0453,21.0157,21.0157,8780.6176
2019-11-29 12:30:00,21.3,21.31,21.27,21.29,80521.27828082701,21.0256,21.0354,20.996,21.0157,80521.2783
2019-11-29 12:35:00,21.28,21.29,21.26,21.26,35702.11647692435,21.0058,21.0157,20.9861,20.9861,35702.1165
2019-11-29 12:40:00,21.27,21.28,21.26,21.28,14566.882964926055,20.996,21.0058,20.9861,21.0058,14566.883
2019-11-29 12:45:00,21.28,21.31,21.27,21.31,19795.34825627624,21.0058,21.0354,20.996,21.0354,19795.3483
2019-11-29 12:50:00,21.31,21.33,21.3,21.33,37579.41223195231,21.0354,21.0552,21.0256,21.0552,37579.4122
2019-11-29 12:55:00,21.32,21.33,21.24,21.28,252497.00724976955,21.0453,21.0552,20.9663,21.0058,252497.0072
2019-12-02 09:30:00,21.34,21.4,21.29,21.35,93087.07174427251,21.065,21.1243,21.0157,21.0749,93087.0717
2019-12-02 09:35:00,21.36,21.4,21.35,21.35,30415.3953048906,21.0848,21.1243,21.0749,21.0749,30415.3953
2019-12-02 09:40:00,21.34,21.39,21.33,21.38,22587.261338036213,21.065,21.1144,21.0552,21.1045,22587.2613
2019-12-02 09:45:00,21.39,21.42,21.3,21.33,60307.94408064617,21.1144,21.144,21.0256,21.0552,60307.9441
2019-12-02 09:50:00,21.33,21.39,21.3,21.39,43265.1861866685,21.0552,21.1144,21.0256,21.1144,43265.1862
2019-12-02 09:55:00,21.4,21.4,21.36,21.36,47297.94952698846,21.1243,21.1243,21.0848,21.0848,47297.9495
2019-12-02 10:00:00,21.36,21.36,21.21,21.22,81023.73525172278,21.0848,21.0848,20.9367,20.9466,81023.7353
2019-12-02 10:05:00,21.23,21.23,21.18,21.2,17418.508324386683,20.9565,20.9565,20.9071,20.9269,17418.5083
2019-12-02 10:10:00,21.21,21.28,21.2,21.27,18646.25100979287,20.9367,21.0058,20.9269,20.996,18646.251
2019-12-02 10:15:00,21.29,21.29,21.24,21.24,17138.88009710556,21.0157,21.0157,20.9663,20.9663,17138.8801
2019-12-02 10:20:00,21.24,21.27,21.23,21.25,19732.723184541403,20.9663,20.996,20.9565,20.9762,19732.7232
2019-12-02 10:25:00,21.26,21.26,21.24,21.24,15720.349402460692,20.9861,20.9861,20.9663,20.9663,15720.3494
2019-12-02 10:30:00,21.24,21.24,21.2,21.22,18819.562254826484,20.9663,20.9663,20.9269,20.9466,18819.5623
2019-12-02 10:35:00,21.22,21.24,21.17,21.23,35087.51693571271,20.9466,20.9663,20.8972,20.9565,35087.5169
2019-12-02 10:40:00,21.23,21.28,21.22,21.28,17341.31928248096,20.9565,21.0058,20.9466,21.0058,17341.3193
2019-12-02 10:45:00,21.28,21.28,21.23,21.24,18606.928290331463,21.0058,21.0058,20.9565,20.9663,18606.9283
2019-12-02 10:50:00,21.23,21.24,21.2,21.21,9339.87407059296,20.9565,20.9663,20.9269,20.9367,9339.8741
2019-12-02 10:55:00,21.21,21.23,21.2,21.22,16211.155197219749,20.9367,20.9565,20.9269,20.9466,16211.1552
2019-12-02 11:00:00,21.22,21.24,21.21,21.22,28179.825883658694,20.9466,20.9663,20.9367,20.9466,28179.8259
2019-12-02 11:05:00,21.22,21.23,21.19,21.2,20724.52955317914,20.9466,20.9565,20.917,20.9269,20724.5296
2019-12-02 11:10:00,21.2,21.2,21.15,21.18,19670.09811280657,20.9269,20.9269,20.8775,20.9071,19670.0981
2019-12-02 11:15:00,21.17,21.22,21.17,21.22,19456.00775129446,20.8972,20.9466,20.8972,20.9466,19456.0078
2019-12-02 11:20:00,21.22,21.24,21.21,21.22,17510.261336463303,20.9466,20.9663,20.9367,20.9466,17510.2613
2019-12-02 11:25:00,21.23,21.23,21.18,21.18,9382.109584088546,20.9565,20.9565,20.9071,20.9071,9382.1096
2019-12-02 11:30:00,21.18,21.19,21.15,21.18,10981.233508852476,20.9071,20.917,20.8775,20.9071,10981.2335
2019-12-02 11:35:00,21.18,21.18,21.15,21.18,13109.029550819778,20.9071,20.9071,20.8775,20.9071,13109.0296
2019-12-02 11:40:00,21.18,21.2,21.16,21.16,28624.026973870896,20.9071,20.9269,20.8874,20.8874,28624.027
2019-12-02 11:45:00,21.16,21.16,21.13,21.13,14728.543033822954,20.8874,20.8874,20.8578,20.8578,14728.543
2019-12-02 11:50:00,21.13,21.15,21.13,21.13,13407.59093932306,20.8578,20.8775,20.8578,20.8578,13407.5909
2019-12-02 11:55:00,21.13,21.16,21.13,21.15,15756.75932788792,20.8578,20.8874,20.8578,20.8775,15756.7593
2019-12-02 12:00:00,21.15,21.18,21.15,21.18,13710.521518877613,20.8775,20.9071,20.8775,20.9071,13710.5215
2019-12-02 12:05:00,21.18,21.18,21.16,21.17,162695.56717605024,20.9071,20.9071,20.8874,20.8972,162695.5672
2019-12-02 12:10:00,21.17,21.21,21.16,21.2,12297.8164123011,20.8972,20.9367,20.8874,20.9269,12297.8164
2019-12-02 12:15:00,21.2,21.2,21.15,21.17,24311.63540626981,20.9269,20.9269,20.8775,20.8972,24311.6354
2019-12-02 12:20:00,21.17,21.2,21.16,21.19,8329.134540733065,20.8972,20.9269,20.8874,20.917,8329.1345
2019-12-02 12:25:00,21.2,21.22,21.14,21.18,19271.04533012413,20.9269,20.9466,20.8676,20.9071,19271.0453
2019-12-02 12:30:00,21.19,21.19,21.18,21.19,7852.8927161449,20.917,20.917,20.9071,20.917,7852.8927
2019-12-02 12:35:00,21.19,21.19,21.18,21.18,5671.209984545297,20.917,20.917,20.9071,20.9071,5671.21
2019-12-02 12:40:00,21.19,21.21,21.18,21.21,8396.128803519166,20.917,20.9367,20.9071,20.9367,8396.1288
2019-12-02 12:45:00,21.21,21.21,21.18,21.18,4619.691338206903,20.9367,20.9367,20.9071,20.9071,4619.6913
2019-12-02 12:50:00,21.18,21.18,21.16,21.17,13031.84050891405,20.9071,20.9071,20.8874,20.8972,13031.8405
2019-12-02 12:55:00,21.16,21.16,21.13,21.13,14429.98164531967,20.8874,20.8874,20.8578,20.8578,14429.9816
2019-12-02 13:00:00,21.14,21.15,21.13,21.15,20312.3691973429,20.8676,20.8775,20.8578,20.8775,20312.3692
2019-12-02 13:05:00,21.15,21.15,21.15,21.15,15978.131674485478,20.8775,20.8775,20.8775,20.8775,15978.1317
2019-12-02 13:10:00,21.15,21.15,21.14,21.15,14482.411937934883,20.8775,20.8775,20.8676,20.8775,14482.4119
2019-12-02 13:15:00,21.14,21.15,21.14,21.15,11275.425706304492,20.8676,20.8775,20.8676,20.8775,11275.4257
2019-12-02 13:20:00,21.14,21.15,21.13,21.14,41770.92284713499,20.8676,20.8775,20.8578,20.8676,41770.9228
2019-12-02 13:25:00,21.14,21.14,21.11,21.12,74637.43433178669,20.8676,20.8676,20.838,20.8479,74637.4343
2019-12-02 13:30:00,21.11,21.11,21.07,21.08,14987.78170286483,20.838,20.838,20.7985,20.8084,14987.7817
2019-12-02 13:35:00,21.08,21.1,21.07,21.08,17135.967303071382,20.8084,20.8281,20.7985,20.8084,17135.9673
2019-12-02 13:40:00,21.07,21.11,21.07,21.08,86893.01523059221,20.7985,20.838,20.7985,20.8084,86893.0152
2019-12-02 13:45:00,21.08,21.13,21.07,21.13,19375.90591535456,20.8084,20.8578,20.7985,20.8578,19375.9059
2019-12-02 13:50:00,21.13,21.13,21.12,21.13,13344.965867588227,20.8578,20.8578,20.8479,20.8578,13344.9659
2019-12-02 13:55:00,21.13,21.14,21.13,21.13,13958.109011782775,20.8578,20.8676,20.8578,20.8578,13958.109
2019-12-02 14:00:00,21.13,21.13,21.12,21.13,16760.21687266237,20.8578,20.8578,20.8479,20.8578,16760.2169
2019-12-02 14:05:00,21.13,21.15,21.13,21.15,7918.430581913914,20.8578,20.8775,20.8578,20.8775,7918.4306
2019-12-02 14:10:00,21.15,21.15,21.14,21.15,11094.832476185433,20.8775,20.8775,20.8676,20.8775,11094.8325
2019-12-02 14:15:00,21.15,21.15,21.14,21.15,12115.766785164951,20.8775,20.8775,20.8676,20.8775,12115.7668
2019-12-02 14:20:00,21.15,21.17,21.14,21.16,12580.357433616404,20.8775,20.8972,20.8676,20.8874,12580.3574
2019-12-02 14:25:00,21.16,21.18,21.16,21.16,12035.664949225047,20.8874,20.9071,20.8874,20.8874,12035.6649
2019-12-02 14:30:00,21.17,21.17,21.16,21.17,5243.029261521076,20.8972,20.8972,20.8874,20.8972,5243.0293
2019-12-02 14:35:00,21.17,21.17,21.16,21.17,6938.27538941289,20.8972,20.8972,20.8874,20.8972,6938.2754
2019-12-02 14:40:00,21.17,21.17,21.16,21.16,15603.837641093556,20.8972,20.8972,20.8874,20.8874,15603.8376
2019-12-02 14:45:00,21.17,21.17,21.16,21.16,9249.57745553343,20.8972,20.8972,20.8874,20.8874,9249.5775
2019-12-02 14:50:00,21.16,21.17,21.13,21.14,20859.974475768435,20.8874,20.8972,20.8578,20.8676,20859.9745
2019-12-02 14:55:00,21.14,21.14,21.13,21.13,12823.575735470298,20.8676,20.8676,20.8578,20.8578,12823.5757
2019-12-02 15:00:00,21.13,21.13,21.12,21.13,22748.92140693311,20.8578,20.8578,20.8479,20.8578,22748.9214
2019-12-02 15:05:00,21.13,21.13,21.1,21.11,27710.866044155973,20.8578,20.8578,20.8281,20.838,27710.866
2019-12-02 15:10:00,21.11,21.11,21.09,21.1,11317.661219800077,20.838,20.838,20.8183,20.8281,11317.6612
2019-12-02 15:15:00,21.09,21.11,21.09,21.11,13339.14027951987,20.8183,20.838,20.8183,20.838,13339.1403
2019-12-02 15:20:00,21.1,21.11,21.06,21.07,44230.77740899863,20.8281,20.838,20.7887,20.7985,44230.7774
2019-12-02 15:25:00,21.07,21.07,21.03,21.04,32927.68015936945,20.7985,20.7985,20.759,20.7689,32927.6802
2019-12-02 15:30:00,21.04,21.05,21.02,21.05,38396.45095853935,20.7689,20.7788,20.7492,20.7788,38396.451
2019-12-02 15:35:00,21.04,21.09,21.03,21.07,59205.45153870965,20.7689,20.8183,20.759,20.7985,59205.4515
2019-12-02 15:40:00,21.07,21.08,21.05,21.08,46479.454403384334,20.7985,20.8084,20.7788,20.8084,46479.4544
2019-12-02 15:45:00,21.08,21.08,21.07,21.08,81214.52326096146,20.8084,20.8084,20.7985,20.8084,81214.5233
2019-12-02 15:50:00,21.07,21.08,21.02,21.03,83075.79864880144,20.7985,20.8084,20.7492,20.759,83075.7986
2019-12-02 15:55:00,21.03,21.03,20.98,21.0,237175.7106299913,20.759,20.759,20.7097,20.7294,237175.7106
2019-12-03 09:30:00,20.78,20.79,20.61,20.78,94722.60559446368,20.5123,20.5221,20.3445,20.5123,94722.6056
2019-12-03 09:35:00,20.78,20.91,20.78,20.91,22556.67700067734,20.5123,20.6406,20.5123,20.6406,22556.677
2019-12-03 09:40:00,20.91,20.94,20.82,20.82,45822.61934867712,20.6406,20.6702,20.5517,20.5517,45822.6193
2019-12-03 09:45:00,20.83,20.85,20.76,20.79,39909.64745929501,20.5616,20.5814,20.4925,20.5221,39909.6475
2019-12-03 09:50:00,20.79,20.86,20.77,20.83,36779.85026957034,20.5221,20.5912,20.5024,20.5616,36779.8503
2019-12-03 09:55:00,20.83,20.89,20.8,20.89,28041.46816703522,20.5616,20.6208,20.532,20.6208,28041.4682
2019-12-03 10:00:00,20.87,20.92,20.86,20.88,37582.32502598649,20.6011,20.6505,20.5912,20.611,37582.325
2019-12-03 10:05:00,20.89,20.9,20.83,20.85,16576.710848509134,20.6208,20.6307,20.5616,20.5814,16576.7108
2019-12-03 10:10:00,20.85,20.85,20.82,20.84,31364.966160032745,20.5814,20.5814,20.5517,20.5715,31364.9662
2019-12-03 10:15:00,20.83,20.96,20.83,20.96,53158.49112375535,20.5616,20.6899,20.5616,20.6899,53158.4911
2019-12-03 10:20:00,20.95,20.96,20.9,20.94,33507.32617217094,20.6801,20.6899,20.6307,20.6702,33507.3262
2019-12-03 10:25:00,20.94,20.94,20.91,20.91,18229.721462905363,20.6702,20.6702,20.6406,20.6406,18229.7215
2019-12-03 10:30:00,20.91,20.96,20.9,20.96,27326.37723164443,20.6406,20.6899,20.6307,20.6899,27326.3772
2019-12-03 10:35:00,20.95,20.96,20.89,20.92,21746.92025917575,20.6801,20.6899,20.6208,20.6505,21746.9203
2019-12-03 10:40:00,20.91,20.92,20.89,20.91,19196.769082252584,20.6406,20.6505,20.6208,20.6406,19196.7691
2019-12-03 10:45:00,20.91,20.92,20.86,20.88,25186.93001354041,20.6406,20.6505,20.5912,20.611,25186.93
2019-12-03 10:50:00,20.87,20.94,20.87,20.94,24869.435463814967,20.6011,20.6702,20.6011,20.6702,24869.4355
2019-12-03 10:55:00,20.94,20.94,20.91,20.93,16818.47275334594,20.6702,20.6702,20.6406,20.6603,16818.4728
2019-12-03 11:00:00,20.91,20.92,20.85,20.87,14086.271949286624,20.6406,20.6505,20.5814,20.6011,14086.2719
2019-12-03 11:05:00,20.87,20.88,20.85,20.87,47918.37465626845,20.6011,20.611,20.5814,20.6011,47918.3747
2019-12-03 11:10:00,20.87,20.9,20.87,20.88,11249.210559996884,20.6011,20.6307,20.6011,20.611,11249.2106
2019-12-03 11:15:00,20.87,20.9,20.85,20.85,8878.196216175687,20.6011,20.6307,20.5814,20.5814,8878.1962
2019-12-03 11:20:00,20.85,20.87,20.83,20.85,12051.685316413028,20.5814,20.6011,20.5616,20.5814,12051.6853
2019-12-03 11:25:00,20.84,20.85,20.83,20.85,31325.643440571337,20.5715,20.5814,20.5616,20.5814,31325.6434
2019-12-03 11:30:00,20.84,20.85,20.84,20.84,24763.118481567457,20.5715,20.5814,20.5715,20.5715,24763.1185
2019-12-03 11:35:00,20.84,20.89,20.84,20.88,30697.936326205898,20.5715,20.6208,20.5715,20.611,30697.9363
2019-12-03 11:40:00,20.88,20.91,20.87,20.9,30546.471036428626,20.611,20.6406,20.6011,20.6307,30546.471
2019-12-03 11:45:00,20.89,20.93,20.89,20.91,33475.28543779498,20.6208,20.6603,20.6208,20.6406,33475.2854
2019-12-03 11:50:00,20.9,20.91,20.87,20.89,14338.228633243052,20.6307,20.6406,20.6011,20.6208,14338.2286
2019-12-03 11:55:00,20.89,20.91,20.89,20.91,8967.03643421813,20.6208,20.6406,20.6208,20.6406,8967.0364
2019-12-03 12:00:00,20.91,20.92,20.88,20.89,12776.971030923443,20.6406,20.6505,20.611,20.6208,12776.971
2019-12-03 12:05:00,20.89,20.91,20.88,20.91,5161.471028564081,20.6208,20.6406,20.611,20.6406,5161.471
2019-12-03 12:10:00,20.91,20.91,20.91,20.91,16738.370917406035,20.6406,20.6406,20.6406,20.6406,16738.3709
2019-12-03 12:15:00,20.91,20.93,20.91,20.93,23236.81440765799,20.6406,20.6603,20.6406,20.6603,23236.8144
2019-12-03 12:20:00,20.93,20.94,20.91,20.91,15332.947795914968,20.6603,20.6702,20.6406,20.6406,15332.9478
2019-12-03 12:25:00,20.92,20.94,20.92,20.93,14814.470457831218,20.6505,20.6702,20.6505,20.6603,14814.4705
2019-12-03 12:30:00,20.94,20.95,20.93,20.94,38772.20138894836,20.6702,20.6801,20.6603,20.6702,38772.2014
2019-12-03 12:35:00,20.94,20.94,20.91,20.94,7817.93918773476,20.6702,20.6702,20.6406,20.6702,7817.9392
2019-12-03 12:40:00,20.94,20.96,20.92,20.96,16080.079465681722,20.6702,20.6899,20.6505,20.6899,16080.0795
2019-12-03 12:45:00,20.95,20.95,20.93,20.94,6754.769365259653,20.6801,20.6801,20.6603,20.6702,6754.7694
2019-12-03 12:50:00,20.94,20.95,20.92,20.92,7922.799772965181,20.6702,20.6801,20.6505,20.6505,7922.7998
2019-12-03 12:55:00,20.93,20.93,20.89,20.91,85122.03645781176,20.6603,20.6603,20.6208,20.6406,85122.0365
2019-12-03 13:00:00,20.91,20.94,20.91,20.92,8247.57630777607,20.6406,20.6702,20.6406,20.6505,8247.5763
2019-12-03 13:05:00,20.91,20.95,20.91,20.94,6550.873782867167,20.6406,20.6801,20.6406,20.6702,6550.8738
2019-12-03 13:10:00,20.94,20.96,20.94,20.94,16096.099832869702,20.6702,20.6899,20.6702,20.6702,16096.0998
2019-12-03 13:15:00,20.93,20.94,20.92,20.94,6531.940621645007,20.6603,20.6702,20.6505,20.6702,6531.9406
2019-12-03 13:20:00,20.94,20.94,20.93,20.94,5534.308664938913,20.6702,20.6702,20.6603,20.6702,5534.3087
2019-12-03 13:25:00,20.94,20.96,20.92,20.92,69774.52469172589,20.6702,20.6899,20.6505,20.6505,69774.5247
2019-12-03 13:30:00,20.93,20.94,20.92,20.94,10267.598970478772,20.6603,20.6702,20.6505,20.6702,10267.599
2019-12-03 13:35:00,20.94,20.96,20.94,20.96,25485.49140204369,20.6702,20.6899,20.6702,20.6899,25485.4914
2019-12-03 13:40:00,20.96,21.0,20.95,21.0,37416.29576603832,20.6899,20.7294,20.6801,20.7294,37416.2958
2019-12-03 13:45:00,21.0,21.03,20.99,21.03,42386.97878536372,20.7294,20.759,20.7196,20.759,42386.9788
2019-12-03 13:50:00,21.03,21.05,21.0,21.02,29588.161799183938,20.759,20.7788,20.7294,20.7492,29588.1618
2019-12-03 13:55:00,21.02,21.1,21.02,21.09,63532.40707648164,20.7492,20.8281,20.7492,20.8183,63532.4071
2019-12-03 14:00:00,21.09,21.09,21.07,21.09,33553.93087671779,20.8183,20.8183,20.7985,20.8183,33553.9309
2019-12-03 14:05:00,21.09,21.09,21.07,21.08,49676.245855895104,20.8183,20.8183,20.7985,20.8084,49676.2459
2019-12-03 14:10:00,21.08,21.09,21.07,21.08,29079.87924021981,20.8084,20.8183,20.7985,20.8084,29079.8792
2019-12-03 14:15:00,21.08,21.09,21.07,21.08,26111.742119392045,20.8084,20.8183,20.7985,20.8084,26111.7421
2019-12-03 14:20:00,21.08,21.09,21.07,21.07,39899.45268017539,20.8084,20.8183,20.7985,20.7985,39899.4527
2019-12-03 14:25:00,21.07,21.09,21.07,21.08,29755.647456149192,20.7985,20.8183,20.7985,20.8084,29755.6475
2019-12-03 14:30:00,21.07,21.08,21.06,21.07,22681.92714414701,20.7985,20.8084,20.7887,20.7985,22681.9271
2019-12-03 14:35:00,21.07,21.09,21.07,21.09,8259.227483912784,20.7985,20.8183,20.7985,20.8183,8259.2275
2019-12-03 14:40:00,21.09,21.1,21.08,21.08,14077.533567184088,20.8183,20.8281,20.8084,20.8084,14077.5336
2019-12-03 14:45:00,21.09,21.09,21.08,21.09,10202.06110470976,20.8183,20.8183,20.8084,20.8183,10202.0611
2019-12-03 14:50:00,21.09,21.11,21.09,21.11,30681.915959017915,20.8183,20.838,20.8183,20.838,30681.916
2019-12-03 14:55:00,21.1,21.11,21.09,21.09,10738.015206998582,20.8281,20.838,20.8183,20.8183,10738.0152
2019-12-03 15:00:00,21.09,21.12,21.07,21.09,143379.37353839635,20.8183,20.8479,20.7985,20.8183,143379.3735
2019-12-03 15:05:00,21.09,21.11,21.08,21.1,43422.47706451413,20.8183,20.838,20.8084,20.8281,43422.4771
2019-12-03 15:10:00,21.09,21.11,21.09,21.09,24774.76965770417,20.8183,20.838,20.8183,20.8183,24774.7697
2019-12-03 15:15:00,21.09,21.11,21.09,21.09,35489.48251242933,20.8183,20.838,20.8183,20.8183,35489.4825
2019-12-03 15:20:00,21.1,21.13,21.09,21.11,30882.898747376224,20.8281,20.8578,20.8183,20.838,30882.8987
2019-12-03 15:25:00,21.12,21.13,21.11,21.12,22052.76363276448,20.8479,20.8578,20.838,20.8479,22052.7636
2019-12-03 15:30:00,21.13,21.13,21.08,21.08,26538.46644539918,20.8578,20.8578,20.8084,20.8084,26538.4664
2019-12-03 15:35:00,21.09,21.09,21.07,21.08,35218.592667250734,20.8183,20.8183,20.7985,20.8084,35218.5927
2019-12-03 15:40:00,21.08,21.11,21.07,21.1,74737.92572596585,20.8084,20.838,20.7985,20.8281,74737.9257
2019-12-03 15:45:00,21.11,21.14,21.09,21.14,133761.32763753936,20.838,20.8676,20.8183,20.8676,133761.3276
2019-12-03 15:50:00,21.14,21.15,21.12,21.13,64323.230656761065,20.8676,20.8775,20.8479,20.8578,64323.2307
2019-12-03 15:55:00,21.12,21.14,21.07,21.07,378845.27407032496,20.8479,20.8676,20.7985,20.7985,378845.2741
2019-12-04 09:30:00,21.19,21.23,21.11,21.11,57552.44092431343,20.917,20.9565,20.838,20.838,57552.4409
2019-12-04 09:35:00,21.11,21.16,21.1,21.12,10072.44177018882,20.838,20.8874,20.8281,20.8479,10072.4418
2019-12-04 09:40:00,21.13,21.18,21.11,21.12,23491.6838856486,20.8578,20.9071,20.838,20.8479,23491.6839
2019-12-04 09:45:00,21.13,21.15,21.09,21.13,27795.337071147147,20.8578,20.8775,20.8183,20.8578,27795.3371
2019-12-04 09:50:00,21.13,21.13,21.09,21.11,27683.19450083128,20.8578,20.8578,20.8183,20.838,27683.1945
2019-12-04 09:55:00,21.1,21.11,21.08,21.11,17766.587211471,20.8281,20.838,20.8084,20.838,17766.5872
2019-12-04 10:00:00,21.11,21.12,21.03,21.09,36076.410510316266,20.838,20.8479,20.759,20.8183,36076.4105
2019-12-04 10:05:00,21.09,21.11,21.08,21.09,19396.2954735938,20.8183,20.838,20.8084,20.8183,19396.2955
2019-12-04 10:10:00,21.09,21.1,21.04,21.05,37569.21745283269,20.8183,20.8281,20.7689,20.7788,37569.2175
2019-12-04 10:15:00,21.05,21.07,21.02,21.05,18631.68703962198,20.7788,20.7985,20.7492,20.7788,18631.687
2019-12-04 10:20:00,21.06,21.09,21.05,21.08,29157.068282125536,20.7887,20.8183,20.7788,20.8084,29157.0683
2019-12-04 10:25:00,21.08,21.09,21.02,21.07,57001.92285185372,20.8084,20.8183,20.7492,20.7985,57001.9229
2019-12-04 10:30:00,21.07,21.09,21.05,21.08,110132.74243228436,20.7985,20.8183,20.7788,20.8084,110132.7424
2019-12-04 10:35:00,21.08,21.09,21.03,21.05,140486.9690624572,20.8084,20.8183,20.759,20.7788,140486.9691
2019-12-04 10:40:00,21.05,21.07,21.0,21.02,51220.02669400964,20.7788,20.7985,20.7294,20.7492,51220.0267
2019-12-04 10:45:00,21.02,21.05,21.01,21.03,30096.444358148063,20.7492,20.7788,20.7393,20.759,30096.4444
2019-12-04 10:50:00,21.03,21.04,21.0,21.01,20602.19220374365,20.759,20.7689,20.7294,20.7393,20602.1922
2019-12-04 10:55:00,21.0,21.01,20.98,21.0,18582.169541040945,20.7294,20.7393,20.7097,20.7294,18582.1695
2019-12-04 11:00:00,21.01,21.02,20.97,20.98,19980.310677446567,20.7393,20.7492,20.6998,20.7097,19980.3107
2019-12-04 11:05:00,20.98,20.98,20.94,20.94,17350.05766458349,20.7097,20.7097,20.6702,20.6702,17350.0577
2019-12-04 11:10:00,20.95,20.96,20.93,20.96,16387.37923628754,20.6801,20.6899,20.6603,20.6899,16387.3792
2019-12-04 11:15:00,20.96,20.96,20.91,20.91,21203.684171801484,20.6899,20.6899,20.6406,20.6406,21203.6842
2019-12-04 11:20:00,20.92,20.97,20.92,20.96,23162.53815978644,20.6505,20.6998,20.6505,20.6899,23162.5382
2019-12-04 11:25:00,20.96,20.98,20.94,20.98,14041.123641756858,20.6899,20.7097,20.6702,20.7097,14041.1236
2019-12-04 11:30:00,20.99,21.0,20.96,20.98,17903.488531077383,20.7196,20.7294,20.6899,20.7097,17903.4885
2019-12-04 11:35:00,20.96,20.98,20.95,20.96,28141.95956121437,20.6899,20.7097,20.6801,20.6899,28141.9596
2019-12-04 11:40:00,20.96,20.97,20.94,20.95,15552.863745495437,20.6899,20.6998,20.6702,20.6801,15552.8637
2019-12-04 11:45:00,20.96,20.96,20.93,20.93,7847.067128076544,20.6899,20.6899,20.6603,20.6603,7847.0671
2019-12-04 11:50:00,20.94,20.95,20.92,20.92,25609.28514849628,20.6702,20.6801,20.6505,20.6505,25609.2851
2019-12-04 11:55:00,20.92,20.93,20.91,20.91,15689.76506510182,20.6505,20.6603,20.6406,20.6406,15689.7651
2019-12-04 12:00:00,20.91,20.92,20.87,20.89,24448.536725876194,20.6406,20.6505,20.6011,20.6208,24448.5367
2019-12-04 12:05:00,20.89,20.91,20.89,20.91,38244.98566876207,20.6208,20.6406,20.6208,20.6406,38244.9857
2019-12-04 12:10:00,20.91,20.93,20.9,20.92,17511.717733480393,20.6406,20.6603,20.6307,20.6505,17511.7177
2019-12-04 12:15:00,20.93,20.93,20.91,20.91,13512.451524553484,20.6603,20.6603,20.6406,20.6406,13512.4515
2019-12-04 12:20:00,20.91,20.91,20.88,20.89,18745.28600695493,20.6406,20.6406,20.611,20.6208,18745.286
2019-12-04 12:25:00,20.88,20.89,20.87,20.89,32058.2111401672,20.611,20.6208,20.6011,20.6208,32058.2111
2019-12-04 12:30:00,20.88,20.89,20.87,20.87,28804.620203989954,20.611,20.6208,20.6011,20.6011,28804.6202
2019-12-04 12:35:00,20.87,20.89,20.84,20.85,28667.71888438357,20.6011,20.6208,20.5715,20.5814,28667.7189
2019-12-04 12:40:00,20.85,20.87,20.85,20.87,12924.067129649453,20.5814,20.6011,20.5814,20.6011,12924.0671
2019-12-04 12:45:00,20.87,20.89,20.86,20.87,45720.67155748087,20.6011,20.6208,20.5912,20.6011,45720.6716
2019-12-04 12:50:00,20.88,20.96,20.87,20.94,30403.74412875388,20.611,20.6899,20.6011,20.6702,30403.7441
2019-12-04 12:55:00,20.95,20.97,20.95,20.96,18880.73092954423,20.6801,20.6998,20.6801,20.6899,18880.7309
2019-12-04 13:00:00,20.96,21.0,20.96,20.99,23136.323013478835,20.6899,20.7294,20.6899,20.7196,23136.323
2019-12-04 13:05:00,20.99,21.02,20.98,21.0,17877.27338476978,20.7196,20.7492,20.7097,20.7294,17877.2734
2019-12-04 13:10:00,21.0,21.02,21.0,21.02,15481.500291658063,20.7294,20.7492,20.7294,20.7492,15481.5003
2019-12-04 13:15:00,21.02,21.05,21.02,21.04,15424.700807991589,20.7492,20.7788,20.7492,20.7689,15424.7008
2019-12-04 13:20:00,21.04,21.05,20.98,20.99,13098.834771700154,20.7689,20.7788,20.7097,20.7196,13098.8348
2019-12-04 13:25:00,20.99,21.01,20.98,21.0,9150.542458371368,20.7196,20.7393,20.7097,20.7294,9150.5425
2019-12-04 13:30:00,21.0,21.01,20.99,21.0,11543.4027574489,20.7294,20.7393,20.7196,20.7294,11543.4028
2019-12-04 13:35:00,21.0,21.02,21.0,21.02,13232.82329727236,20.7294,20.7492,20.7294,20.7492,13232.8233
2019-12-04 13:40:00,21.01,21.02,21.0,21.02,7395.584052778895,20.7393,20.7492,20.7294,20.7492,7395.5841
2019-12-04 13:45:00,21.01,21.01,20.98,20.98,6376.106140816463,20.7393,20.7393,20.7097,20.7097,6376.1061
2019-12-04 13:50:00,20.98,20.98,20.97,20.98,8725.274529381324,20.7097,20.7097,20.6998,20.7097,8725.2745
2019-12-04 13:55:00,20.98,20.98,20.97,20.98,9992.339934248916,20.7097,20.7097,20.6998,20.7097,9992.3399
2019-12-04 14:00:00,20.98,20.99,20.97,20.98,16838.862311585188,20.7097,20.7196,20.6998,20.7097,16838.8623
2019-12-04 14:05:00,20.98,20.99,20.98,20.98,5462.945211101543,20.7097,20.7196,20.7097,20.7097,5462.9452
2019-12-04 14:10:00,20.99,20.99,20.98,20.98,7873.282274384149,20.7196,20.7196,20.7097,20.7097,7873.2823
2019-12-04 14:15:00,20.98,20.99,20.98,20.99,7554.331327641617,20.7097,20.7196,20.7097,20.7196,7554.3313
2019-12-04 14:20:00,20.99,21.0,20.98,21.0,10336.049630281965,20.7196,20.7294,20.7097,20.7294,10336.0496
2019-12-04 14:25:00,21.0,21.0,20.98,21.0,23983.94607742474,20.7294,20.7294,20.7097,20.7294,23983.9461
2019-12-04 14:30:00,21.0,21.02,20.99,21.0,10365.17757062375,20.7294,20.7492,20.7196,20.7294,10365.1776
2019-12-04 14:35:00,21.0,21.02,21.0,21.01,11594.376653047024,20.7294,20.7492,20.7294,20.7393,11594.3767
2019-12-04 14:40:00,21.02,21.02,21.0,21.0,8091.7418269475265,20.7492,20.7492,20.7294,20.7294,8091.7418
2019-12-04 14:45:00,21.0,21.0,20.97,20.97,15932.983366955714,20.7294,20.7294,20.6998,20.6998,15932.9834
2019-12-04 14:50:00,20.97,20.99,20.97,20.98,10234.101839085724,20.6998,20.7196,20.6998,20.7097,10234.1018
2019-12-04 14:55:00,20.97,20.98,20.97,20.97,14466.3915707469,20.6998,20.7097,20.6998,20.6998,14466.3916
2019-12-04 15:00:00,20.97,20.98,20.97,20.98,6917.885831173641,20.6998,20.7097,20.6998,20.7097,6917.8858
2019-12-04 15:05:00,20.98,20.98,20.96,20.96,9492.795757387325,20.7097,20.7097,20.6899,20.6899,9492.7958
2019-12-04 15:10:00,20.96,20.97,20.96,20.96,12541.034714154996,20.6899,20.6998,20.6899,20.6899,12541.0347
2019-12-04 15:15:00,20.97,20.97,20.94,20.95,29746.90907404666,20.6998,20.6998,20.6702,20.6801,29746.9091
2019-12-04 15:20:00,20.95,20.95,20.93,20.93,21739.638274090303,20.6801,20.6801,20.6603,20.6603,21739.6383
2019-12-04 15:25:00,20.93,20.95,20.92,20.94,49026.69278627333,20.6603,20.6801,20.6505,20.6702,49026.6928
2019-12-04 15:30:00,20.94,20.94,20.89,20.93,173475.8178965444,20.6702,20.6702,20.6208,20.6603,173475.8179
2019-12-04 15:35:00,20.93,20.93,20.92,20.93,46533.34109301664,20.6603,20.6603,20.6505,20.6603,46533.3411
2019-12-04 15:40:00,20.93,20.94,20.91,20.91,80149.89704146926,20.6603,20.6702,20.6406,20.6406,80149.897
2019-12-04 15:45:00,20.91,20.92,20.89,20.89,52759.43834107291,20.6406,20.6505,20.6208,20.6208,52759.4383
2019-12-04 15:50:00,20.89,20.9,20.84,20.84,135358.99516528618,20.6208,20.6307,20.5715,20.5715,135358.9952
2019-12-04 15:55:00,20.85,20.85,20.8,20.81,390269.2522723725,20.5814,20.5814,20.532,20.5419,390269.2523
2019-12-05 09:30:00,20.94,20.96,20.81,20.96,28012.340226693435,20.6702,20.6899,20.5419,20.6899,28012.3402
2019-12-05 09:35:00,20.94,20.95,20.89,20.91,12322.575161591618,20.6702,20.6801,20.6208,20.6406,12322.5752
2019-12-05 09:40:00,20.89,20.95,20.89,20.95,29515.34194832948,20.6208,20.6801,20.6208,20.6801,29515.3419
2019-12-05 09:45:00,20.96,20.98,20.94,20.94,21876.53959369669,20.6899,20.7097,20.6702,20.6702,21876.5396
2019-12-05 09:50:00,20.94,20.96,20.93,20.95,17323.842518275887,20.6702,20.6899,20.6603,20.6801,17323.8425
2019-12-05 09:55:00,20.96,20.98,20.92,20.94,20938.61991469125,20.6899,20.7097,20.6505,20.6702,20938.6199
2019-12-05 10:00:00,20.94,20.95,20.89,20.92,29809.53414578149,20.6702,20.6801,20.6208,20.6505,29809.5341
2019-12-05 10:05:00,20.91,20.91,20.85,20.85,16627.684744107257,20.6406,20.6406,20.5814,20.5814,16627.6847
2019-12-05 10:10:00,20.85,20.87,20.85,20.85,21895.472754918846,20.5814,20.6011,20.5814,20.5814,21895.4728
2019-12-05 10:15:00,20.85,20.91,20.84,20.91,34411.748719783325,20.5814,20.6406,20.5715,20.6406,34411.7487
2019-12-05 10:20:00,20.91,20.94,20.89,20.9,24857.784287678256,20.6406,20.6702,20.6208,20.6307,24857.7843
2019-12-05 10:25:00,20.9,20.94,20.89,20.94,20226.44177333464,20.6307,20.6702,20.6208,20.6702,20226.4418
2019-12-05 10:30:00,20.96,20.96,20.92,20.95,20370.625078026467,20.6899,20.6899,20.6505,20.6801,20370.6251
2019-12-05 10:35:00,20.94,20.94,20.9,20.9,58536.96530786572,20.6702,20.6702,20.6307,20.6307,58536.9653
2019-12-05 10:40:00,20.91,20.92,20.89,20.89,17578.711996266495,20.6406,20.6505,20.6208,20.6208,17578.712
2019-12-05 10:45:00,20.89,20.91,20.88,20.89,13749.84423833902,20.6208,20.6406,20.611,20.6208,13749.8442
2019-12-05 10:50:00,20.89,20.91,20.89,20.91,56401.887280812974,20.6208,20.6406,20.6208,20.6406,56401.8873
2019-12-05 10:55:00,20.9,20.91,20.88,20.91,20597.82301269238,20.6307,20.6406,20.611,20.6406,20597.823
2019-12-05 11:00:00,20.91,20.91,20.89,20.89,26121.93689851167,20.6406,20.6406,20.6208,20.6208,26121.9369
2019-12-05 11:05:00,20.89,20.89,20.87,20.88,17138.88009710556,20.6208,20.6208,20.6011,20.611,17138.8801
2019-12-05 11:10:00,20.88,20.89,20.86,20.89,18920.05364900564,20.611,20.6208,20.5912,20.6208,18920.0536
2019-12-05 11:15:00,20.89,20.91,20.88,20.9,15164.005741932622,20.6208,20.6406,20.611,20.6307,15164.0057
2019-12-05 11:20:00,20.89,20.89,20.87,20.87,13050.77367013621,20.6208,20.6208,20.6011,20.6011,13050.7737
2019-12-05 11:25:00,20.87,20.87,20.84,20.85,25896.195360862846,20.6011,20.6011,20.5715,20.5814,25896.1954
2019-12-05 11:30:00,20.84,20.86,20.81,20.82,24636.4119410807,20.5715,20.5912,20.5419,20.5517,24636.4119
2019-12-05 11:35:00,20.81,20.83,20.8,20.8,24706.31899790098,20.5419,20.5616,20.532,20.532,24706.319
2019-12-05 11:40:00,20.8,20.81,20.8,20.8,26567.59438574096,20.532,20.5419,20.532,20.532,26567.5944
2019-12-05 11:45:00,20.8,20.82,20.79,20.82,16900.030986302932,20.532,20.5517,20.5221,20.5517,16900.031
2019-12-05 11:50:00,20.81,20.82,20.8,20.82,6285.809525756934,20.5419,20.5517,20.532,20.5517,6285.8095
2019-12-05 11:55:00,20.81,20.85,20.8,20.85,15094.098685112342,20.5419,20.5814,20.532,20.5814,15094.0987
2019-12-05 12:00:00,20.85,20.86,20.83,20.83,11054.053359706935,20.5814,20.5912,20.5616,20.5616,11054.0534
2019-12-05 12:05:00,20.83,20.84,20.83,20.83,6760.594953328009,20.5616,20.5715,20.5616,20.5616,6760.595
2019-12-05 12:10:00,20.83,20.85,20.82,20.85,10537.032418640272,20.5616,20.5814,20.5517,20.5814,10537.0324
2019-12-05 12:15:00,20.85,20.85,20.85,20.85,3737.114745850856,20.5814,20.5814,20.5814,20.5814,3737.1147
2019-12-05 12:20:00,20.85,20.85,20.81,20.82,6159.102985270175,20.5814,20.5814,20.5419,20.5517,6159.103
2019-12-05 12:25:00,20.81,20.82,20.8,20.81,11891.481644533218,20.5419,20.5517,20.532,20.5419,11891.4816
2019-12-05 12:30:00,20.8,20.81,20.8,20.8,14996.520084967366,20.532,20.5419,20.532,20.532,14996.5201
2019-12-05 12:35:00,20.8,20.83,20.8,20.83,9982.145155129292,20.532,20.5616,20.532,20.5616,9982.1452
2019-12-05 12:40:00,20.83,20.83,20.82,20.82,5276.526392914127,20.5616,20.5616,20.5517,20.5517,5276.5264
2019-12-05 12:45:00,20.83,20.83,20.8,20.8,18638.969024707425,20.5616,20.5616,20.532,20.532,18638.969
2019-12-05 12:50:00,20.8,20.83,20.8,20.82,9112.676135927048,20.532,20.5616,20.532,20.5517,9112.6761
2019-12-05 12:55:00,20.82,20.82,20.8,20.8,5961.032990946045,20.5517,20.5517,20.532,20.532,5961.033
2019-12-05 13:00:00,20.8,20.81,20.8,20.8,6492.617902183599,20.532,20.5419,20.532,20.532,6492.6179
2019-12-05 13:05:00,20.8,20.82,20.8,20.82,6917.885831173641,20.532,20.5517,20.532,20.5517,6917.8858
2019-12-05 13:10:00,20.83,20.83,20.81,20.82,9147.629664337188,20.5616,20.5616,20.5419,20.5517,9147.6297
2019-12-05 13:15:00,20.82,20.83,20.81,20.82,9364.632819883476,20.5517,20.5616,20.5419,20.5517,9364.6328
2019-12-05 13:20:00,20.82,20.83,20.81,20.83,10803.553072767594,20.5517,20.5616,20.5419,20.5616,10803.5531
2019-12-05 13:25:00,20.83,20.83,20.82,20.83,9376.28399602019,20.5616,20.5616,20.5517,20.5616,9376.284
2019-12-05 13:30:00,20.83,20.85,20.83,20.83,16717.981359166784,20.5616,20.5814,20.5616,20.5616,16717.9814
2019-12-05 13:35:00,20.83,20.84,20.83,20.84,7876.195068418327,20.5616,20.5715,20.5616,20.5715,7876.1951
2019-12-05 13:40:00,20.83,20.85,20.83,20.85,12273.057663010584,20.5616,20.5814,20.5616,20.5814,12273.0577
2019-12-05 13:45:00,20.85,20.85,20.84,20.84,10816.660645921396,20.5814,20.5814,20.5715,20.5715,10816.6606
2019-12-05 13:50:00,20.84,20.84,20.83,20.84,22335.304654079784,20.5715,20.5715,20.5616,20.5715,22335.3047
2019-12-05 13:55:00,20.84,20.84,20.83,20.83,15136.334198607929,20.5715,20.5715,20.5616,20.5616,15136.3342
2019-12-05 14:00:00,20.83,20.84,20.83,20.84,15551.407348478346,20.5616,20.5715,20.5616,20.5715,15551.4073
2019-12-05 14:05:00,20.84,20.84,20.83,20.84,6531.940621645007,20.5715,20.5715,20.5616,20.5715,6531.9406
2019-12-05 14:10:00,20.84,20.86,20.83,20.85,24600.00201565347,20.5715,20.5912,20.5616,20.5814,24600.002
2019-12-05 14:15:00,20.85,20.85,20.84,20.85,10285.075734683844,20.5814,20.5814,20.5715,20.5814,10285.0757
2019-12-05 14:20:00,20.85,20.85,20.84,20.85,6839.240392250826,20.5814,20.5814,20.5715,20.5814,6839.2404
2019-12-05 14:25:00,20.85,20.87,20.85,20.87,8117.956973255132,20.5814,20.6011,20.5814,20.6011,8117.957
2019-12-05 14:30:00,20.87,20.87,20.85,20.85,18237.00344799081,20.6011,20.6011,20.5814,20.5814,18237.0034
2019-12-05 14:35:00,20.85,20.86,20.85,20.85,3833.236948978742,20.5814,20.5912,20.5814,20.5814,3833.2369
2019-12-05 14:40:00,20.86,20.86,20.85,20.85,2387.0347110091784,20.5912,20.5912,20.5814,20.5814,2387.0347
2019-12-05 14:45:00,20.85,20.86,20.85,20.85,25652.97705900895,20.5814,20.5912,20.5814,20.5814,25652.9771
2019-12-05 14:50:00,20.85,20.85,20.84,20.85,7236.836777916174,20.5814,20.5814,20.5715,20.5814,7236.8368
2019-12-05 14:55:00,20.84,20.85,20.78,20.84,41300.50661061519,20.5715,20.5814,20.5123,20.5715,41300.5066
2019-12-05 15:00:00,20.84,20.86,20.83,20.86,21697.40276059472,20.5715,20.5912,20.5616,20.5912,21697.4028
2019-12-05 15:05:00,20.86,20.87,20.85,20.85,17728.72088902668,20.5912,20.6011,20.5814,20.5814,17728.7209
2019-12-05 15:10:00,20.85,20.85,20.84,20.85,21068.23924921219,20.5814,20.5814,20.5715,20.5814,21068.2392
2019-12-05 15:15:00,20.85,20.88,20.85,20.87,23960.64372515132,20.5814,20.611,20.5814,20.6011,23960.6437
2019-12-05 15:20:00,20.87,20.88,20.86,20.87,19365.711136234928,20.6011,20.611,20.5912,20.6011,19365.7111
2019-12-05 15:25:00,20.87,20.88,20.87,20.87,14462.022379695634,20.6011,20.611,20.6011,20.6011,14462.0224
2019-12-05 15:30:00,20.87,20.88,20.87,20.87,17696.68015465072,20.6011,20.611,20.6011,20.6011,17696.6802
2019-12-05 15:35:00,20.87,20.89,20.87,20.89,23196.03529117949,20.6011,20.6208,20.6011,20.6208,23196.0353
2019-12-05 15:40:00,20.89,20.9,20.89,20.9,33048.56111178784,20.6208,20.6307,20.6208,20.6307,33048.5611
2019-12-05 15:45:00,20.89,20.9,20.87,20.88,39487.29232433915,20.6208,20.6307,20.6011,20.611,39487.2923
2019-12-05 15:50:00,20.89,20.92,20.88,20.91,59067.093822086186,20.6208,20.6505,20.611,20.6406,59067.0938
2019-12-05 15:55:00,20.91,20.94,20.89,20.94,186404.25421724512,20.6406,20.6702,20.6208,20.6702,186404.2542
2019-12-06 09:30:00,21.12,21.16,21.02,21.12,56747.05337386311,20.8479,20.8874,20.7492,20.8479,56747.0534
2019-12-06 09:35:00,21.11,21.11,21.07,21.09,9706.886118899436,20.838,20.838,20.7985,20.8183,9706.8861
2019-12-06 09:40:00,21.09,21.11,21.07,21.08,20533.741543940458,20.8183,20.838,20.7985,20.8084,20533.7415
2019-12-06 09:45:00,21.08,21.12,21.08,21.09,15168.37493298389,20.8084,20.8479,20.8084,20.8183,15168.3749
2019-12-06 09:50:00,21.09,21.1,21.07,21.07,8582.547621706583,20.8183,20.8281,20.7985,20.7985,8582.5476
2019-12-06 09:55:00,21.08,21.11,21.07,21.11,11790.990250354063,20.8084,20.838,20.7985,20.838,11790.9903
2019-12-06 10:00:00,21.11,21.14,21.11,21.12,23979.57688637348,20.838,20.8676,20.838,20.8479,23979.5769
2019-12-06 10:05:00,21.12,21.13,21.09,21.1,16040.756746220311,20.8479,20.8578,20.8183,20.8281,16040.7567
2019-12-06 10:10:00,21.1,21.1,21.07,21.1,14367.356573584835,20.8281,20.8281,20.7985,20.8281,14367.3566
2019-12-06 10:15:00,21.09,21.1,21.06,21.1,33304.88698679554,20.8183,20.8281,20.7887,20.8281,33304.887
2019-12-06 10:20:00,21.09,21.11,21.09,21.1,14271.23437045695,20.8183,20.838,20.8183,20.8281,14271.2344
2019-12-06 10:25:00,21.09,21.1,21.08,21.09,5097.389559812157,20.8183,20.8281,20.8084,20.8183,5097.3896
2019-12-06 10:30:00,21.09,21.12,21.09,21.11,7185.8628823180525,20.8183,20.8479,20.8183,20.838,7185.8629
2019-12-06 10:35:00,21.11,21.11,21.08,21.09,8763.140851825643,20.838,20.838,20.8084,20.8183,8763.1409
2019-12-06 10:40:00,21.09,21.12,21.09,21.11,12251.211707754246,20.8183,20.8479,20.8183,20.838,12251.2117
2019-12-06 10:45:00,21.11,21.12,21.11,21.11,8158.736089733629,20.838,20.8479,20.838,20.838,8158.7361
2019-12-06 10:50:00,21.11,21.12,21.1,21.11,6153.277397201818,20.838,20.8479,20.8281,20.838,6153.2774
2019-12-06 10:55:00,21.11,21.13,21.11,21.13,6925.167816259087,20.838,20.8578,20.838,20.8578,6925.1678
2019-12-06 11:00:00,21.13,21.15,21.13,21.14,13042.035288033676,20.8578,20.8775,20.8578,20.8676,13042.0353
2019-12-06 11:05:00,21.14,21.15,21.13,21.13,12475.49684838598,20.8676,20.8775,20.8578,20.8578,12475.4968
2019-12-06 11:10:00,21.14,21.15,21.13,21.15,14638.246418763423,20.8676,20.8775,20.8578,20.8775,14638.2464
2019-12-06 11:15:00,21.14,21.15,21.13,21.15,9871.458981830514,20.8676,20.8775,20.8578,20.8775,9871.459
2019-12-06 11:20:00,21.15,21.16,21.14,21.15,7397.040449795984,20.8775,20.8874,20.8676,20.8775,7397.0404
2019-12-06 11:25:00,21.16,21.17,21.15,21.15,13273.602413750856,20.8874,20.8972,20.8775,20.8775,13273.6024
2019-12-06 11:30:00,21.15,21.18,21.15,21.18,10103.026107547696,20.8775,20.9071,20.8775,20.9071,10103.0261
2019-12-06 11:35:00,21.17,21.19,21.16,21.18,9680.67097259183,20.8972,20.917,20.8874,20.9071,9680.671
2019-12-06 11:40:00,21.18,21.2,21.18,21.2,7118.86861953195,20.9071,20.9269,20.9071,20.9269,7118.8686
2019-12-06 11:45:00,21.2,21.2,21.19,21.2,8675.75703080029,20.9269,20.9269,20.917,20.9269,8675.757
2019-12-06 11:50:00,21.19,21.2,21.18,21.2,14661.548771036852,20.917,20.9269,20.9071,20.9269,14661.5488
2019-12-06 11:55:00,21.19,21.19,21.17,21.18,13738.193062202308,20.917,20.917,20.8972,20.9071,13738.1931
2019-12-06 12:00:00,21.18,21.18,21.16,21.16,16524.28055589392,20.9071,20.9071,20.8874,20.8874,16524.2806
2019-12-06 12:05:00,21.17,21.18,21.16,21.18,5588.195354571213,20.8972,20.9071,20.8874,20.9071,5588.1954
2019-12-06 12:10:00,21.18,21.2,21.17,21.2,10684.12851736628,20.9071,20.9269,20.8972,20.9269,10684.1285
2019-12-06 12:15:00,21.2,21.2,21.19,21.19,9586.005166481033,20.9269,20.9269,20.917,20.917,9586.0052
2019-12-06 12:20:00,21.19,21.2,21.19,21.2,6730.010615969136,20.917,20.9269,20.917,20.9269,6730.0106
2019-12-06 12:25:00,21.2,21.23,21.2,21.23,85398.7518910587,20.9269,20.9565,20.9269,20.9565,85398.7519
2019-12-06 12:30:00,21.23,21.23,21.22,21.22,16302.908209296367,20.9565,20.9565,20.9466,20.9466,16302.9082
2019-12-06 12:35:00,21.22,21.23,21.22,21.23,8302.919394425458,20.9466,20.9565,20.9466,20.9565,8302.9194
2019-12-06 12:40:00,21.22,21.23,21.2,21.22,93682.738124262,20.9466,20.9565,20.9269,20.9466,93682.7381
2019-12-06 12:45:00,21.22,21.22,21.18,21.18,25781.1399965128,20.9466,20.9466,20.9071,20.9071,25781.14
2019-12-06 12:50:00,21.18,21.21,21.16,21.2,38224.59611052282,20.9071,20.9367,20.8874,20.9269,38224.5961
2019-12-06 12:55:00,21.21,21.29,21.2,21.29,157369.5232845551,20.9367,21.0157,20.9269,21.0157,157369.5233
2019-12-06 13:00:00,21.29,21.29,21.28,21.29,26481.6669617327,21.0157,21.0157,21.0058,21.0157,26481.667
2019-12-06 13:05:00,21.29,21.29,21.28,21.29,7782.985659324619,21.0157,21.0157,21.0058,21.0157,7782.9857
2019-12-06 13:10:00,21.29,21.29,21.28,21.29,20712.878377042427,21.0157,21.0157,21.0058,21.0157,20712.8784
2019-12-06 13:15:00,21.29,21.29,21.28,21.29,16404.85600049261,21.0157,21.0157,21.0058,21.0157,16404.856
2019-12-06 13:20:00,21.29,21.29,21.28,21.29,10902.58806992966,21.0157,21.0157,21.0058,21.0157,10902.5881
2019-12-06 13:25:00,21.29,21.29,21.28,21.29,4008.004591029444,21.0157,21.0157,21.0058,21.0157,4008.0046
2019-12-06 13:30:00,21.29,21.29,21.26,21.27,38879.97476821295,21.0157,21.0157,20.9861,20.996,38879.9748
2019-12-06 13:35:00,21.27,21.27,21.23,21.26,45592.50861997702,20.996,20.996,20.9565,20.9861,45592.5086
2019-12-06 13:40:00,21.26,21.27,21.26,21.27,7727.642572675229,20.9861,20.996,20.9861,20.996,7727.6426
2019-12-06 13:45:00,21.27,21.29,21.26,21.29,71206.16295952456,20.996,21.0157,20.9861,21.0157,71206.163
2019-12-06 13:50:00,21.29,21.32,21.28,21.29,90416.03961493097,21.0157,21.0453,21.0058,21.0157,90416.0396
2019-12-06 13:55:00,21.29,21.32,21.29,21.31,28736.169544186763,21.0157,21.0453,21.0157,21.0354,28736.1695
2019-12-06 14:00:00,21.31,21.31,21.3,21.3,8295.637409340014,21.0354,21.0354,21.0256,21.0256,8295.6374
2019-12-06 14:05:00,21.31,21.31,21.28,21.29,65884.48825908067,21.0354,21.0354,21.0058,21.0157,65884.4883
2019-12-06 14:10:00,21.29,21.3,21.28,21.29,15449.459557282104,21.0157,21.0256,21.0058,21.0157,15449.4596
2019-12-06 14:15:00,21.29,21.29,21.29,21.29,5570.718590366143,21.0157,21.0157,21.0157,21.0157,5570.7186
2019-12-06 14:20:00,21.29,21.31,21.29,21.31,9647.17384119878,21.0157,21.0354,21.0157,21.0354,9647.1738
2019-12-06 14:25:00,21.31,21.32,21.3,21.31,18544.303218596626,21.0354,21.0453,21.0256,21.0354,18544.3032
2019-12-06 14:30:00,21.31,21.32,21.31,21.31,8681.582618868648,21.0354,21.0453,21.0354,21.0354,8681.5826
2019-12-06 14:35:00,21.31,21.31,21.29,21.31,11228.821001757637,21.0354,21.0354,21.0157,21.0354,11228.821
2019-12-06 14:40:00,21.31,21.31,21.31,21.31,2424.9010334534973,21.0354,21.0354,21.0354,21.0354,2424.901
2019-12-06 14:45:00,21.31,21.31,21.3,21.3,8900.042171432025,21.0354,21.0354,21.0256,21.0256,8900.0422
2019-12-06 14:50:00,21.3,21.31,21.29,21.29,19399.20826762798,21.0256,21.0354,21.0157,21.0157,19399.2083
2019-12-06 14:55:00,21.29,21.3,21.29,21.3,2159.836776343265,21.0157,21.0256,21.0157,21.0256,2159.8368
2019-12-06 15:00:00,21.29,21.31,21.29,21.31,17067.51664326819,21.0157,21.0354,21.0157,21.0354,17067.5166
2019-12-06 15:05:00,21.31,21.31,21.29,21.29,17074.798628353637,21.0354,21.0354,21.0157,21.0157,17074.7986
2019-12-06 15:10:00,21.3,21.3,21.29,21.29,2988.526679067013,21.0256,21.0256,21.0157,21.0157,2988.5267
2019-12-06 15:15:00,21.3,21.3,21.29,21.29,14247.932018183525,21.0256,21.0256,21.0157,21.0157,14247.932
2019-12-06 15:20:00,21.29,21.29,21.27,21.29,15986.870056588014,21.0157,21.0157,20.996,21.0157,15986.8701
2019-12-06 15:25:00,21.29,21.29,21.27,21.29,32397.55164514898,21.0157,21.0157,20.996,21.0157,32397.5516
2019-12-06 15:30:00,21.28,21.31,21.27,21.29,52711.37723950897,21.0058,21.0354,20.996,21.0157,52711.3772
2019-12-06 15:35:00,21.29,21.3,21.28,21.29,30413.938907873508,21.0157,21.0256,21.0058,21.0157,30413.9389
2019-12-06 15:40:00,21.29,21.31,21.27,21.29,406206.60483037954,21.0157,21.0354,20.996,21.0157,406206.6048
2019-12-06 15:45:00,21.29,21.29,21.28,21.29,48435.39559733511,21.0157,21.0157,21.0058,21.0157,48435.3956
2019-12-06 15:50:00,21.29,21.29,21.26,21.29,169901.81961660754,21.0157,21.0157,20.9861,21.0157,169901.8196
2019-12-06 15:55:00,21.29,21.31,21.28,21.3,234232.3322584541,21.0157,21.0354,21.0058,21.0256,234232.3323
2019-12-09 09:30:00,21.15,21.23,21.15,21.2,54692.07718275027,20.8775,20.9565,20.8775,20.9269,54692.0772
2019-12-09 09:35:00,21.2,21.22,21.19,21.2,7571.808091846687,20.9269,20.9466,20.917,20.9269,7571.8081
2019-12-09 09:40:00,21.2,21.22,21.19,21.22,12996.88698050391,20.9269,20.9466,20.917,20.9466,12996.887
2019-12-09 09:45:00,21.22,21.24,21.2,21.22,14134.333050850566,20.9466,20.9663,20.9269,20.9466,14134.3331
2019-12-09 09:50:00,21.23,21.24,21.2,21.23,20443.444928880926,20.9565,20.9663,20.9269,20.9565,20443.4449
2019-12-09 09:55:00,21.24,21.28,21.23,21.28,9537.94406491709,20.9663,21.0058,20.9565,21.0058,9537.9441
2019-12-09 10:00:00,21.28,21.31,21.27,21.31,20714.33477405952,21.0058,21.0354,20.996,21.0354,20714.3348
2019-12-09 10:05:00,21.31,21.31,21.28,21.29,16862.164663858613,21.0354,21.0354,21.0058,21.0157,16862.1647
2019-12-09 10:10:00,21.29,21.3,21.28,21.3,12825.032132487388,21.0157,21.0256,21.0058,21.0256,12825.0321
2019-12-09 10:15:00,21.3,21.3,21.26,21.28,16065.51549551083,21.0256,21.0256,20.9861,21.0058,16065.5155
2019-12-09 10:20:00,21.28,21.31,21.28,21.3,18634.59983365616,21.0058,21.0354,21.0058,21.0256,18634.5998
2019-12-09 10:25:00,21.31,21.32,21.3,21.31,15067.883538804736,21.0354,21.0453,21.0256,21.0354,15067.8835
2019-12-09 10:30:00,21.31,21.31,21.26,21.26,19723.98480243887,21.0354,21.0354,20.9861,20.9861,19723.9848
2019-12-09 10:35:00,21.26,21.26,21.24,21.24,10854.526968365715,20.9861,20.9861,20.9663,20.9663,10854.527
2019-12-09 10:40:00,21.24,21.26,21.23,21.26,8496.620197698321,20.9663,20.9861,20.9565,20.9861,8496.6202
2019-12-09 10:45:00,21.26,21.26,21.23,21.24,9102.481356807422,20.9861,20.9861,20.9565,20.9663,9102.4814
2019-12-09 10:50:00,21.24,21.25,21.24,21.25,4241.028113763715,20.9663,20.9762,20.9663,20.9762,4241.0281
2019-12-09 10:55:00,21.24,21.25,21.22,21.22,15255.75875400924,20.9663,20.9762,20.9466,20.9466,15255.7588
2019-12-09 11:00:00,21.22,21.23,21.2,21.22,17966.11360281222,20.9466,20.9565,20.9269,20.9466,17966.1136
2019-12-09 11:05:00,21.22,21.22,21.2,21.2,8972.862022286485,20.9466,20.9466,20.9269,20.9269,8972.862
2019-12-09 11:10:00,21.2,21.22,21.19,21.2,9061.702240328928,20.9269,20.9466,20.917,20.9269,9061.7022
2019-12-09 11:15:00,21.2,21.22,21.2,21.21,10038.94463879577,20.9269,20.9466,20.9269,20.9367,10038.9446
2019-12-09 11:20:00,21.22,21.22,21.2,21.2,11249.210559996884,20.9466,20.9466,20.9269,20.9269,11249.2106
2019-12-09 11:25:00,21.2,21.22,21.19,21.21,9698.1477367969,20.9269,20.9466,20.917,20.9367,9698.1477
2019-12-09 11:30:00,21.2,21.22,21.2,21.22,4980.877798445022,20.9269,20.9466,20.9269,20.9466,4980.8778
2019-12-09 11:35:00,21.22,21.24,21.21,21.22,7311.113025787722,20.9466,20.9663,20.9367,20.9466,7311.113
2019-12-09 11:40:00,21.21,21.22,21.21,21.22,7113.043031463592,20.9367,20.9466,20.9367,20.9466,7113.043
2019-12-09 11:45:00,21.22,21.22,21.21,21.22,7880.564259469595,20.9466,20.9466,20.9367,20.9466,7880.5643
2019-12-09 11:50:00,21.22,21.22,21.18,21.19,14540.667818618447,20.9466,20.9466,20.9071,20.917,14540.6678
2019-12-09 11:55:00,21.18,21.18,21.17,21.17,6580.00172320895,20.9071,20.9071,20.8972,20.8972,6580.0017
2019-12-09 12:00:00,21.18,21.2,21.18,21.2,10573.442344067502,20.9071,20.9269,20.9071,20.9269,10573.4423
2019-12-09 12:05:00,21.2,21.2,21.19,21.19,4236.658922712447,20.9269,20.9269,20.917,20.917,4236.6589
2019-12-09 12:10:00,21.19,21.19,21.18,21.19,7638.802354632789,20.917,20.917,20.9071,20.917,7638.8024
2019-12-09 12:15:00,21.19,21.2,21.18,21.18,9316.571718319534,20.917,20.9269,20.9071,20.9071,9316.5717
2019-12-09 12:20:00,21.18,21.19,21.17,21.18,4864.366037077887,20.9071,20.917,20.8972,20.9071,4864.366
2019-12-09 12:25:00,21.17,21.18,21.16,21.17,7104.304649361057,20.8972,20.9071,20.8874,20.8972,7104.3046
2019-12-09 12:30:00,21.17,21.17,21.13,21.14,5250.311246606521,20.8972,20.8972,20.8578,20.8676,5250.3112
2019-12-09 12:35:00,21.14,21.16,21.13,21.16,5053.697649299481,20.8676,20.8874,20.8578,20.8874,5053.6976
2019-12-09 12:40:00,21.16,21.16,21.14,21.15,5870.736375886516,20.8874,20.8874,20.8676,20.8775,5870.7364
2019-12-09 12:45:00,21.15,21.15,21.12,21.13,18151.076023982547,20.8775,20.8775,20.8479,20.8578,18151.076
2019-12-09 12:50:00,21.13,21.13,21.11,21.13,6919.342228190731,20.8578,20.8578,20.838,20.8578,6919.3422
2019-12-09 12:55:00,21.13,21.13,21.13,21.13,4211.900173421931,20.8578,20.8578,20.8578,20.8578,4211.9002
2019-12-09 13:00:00,21.13,21.15,21.13,21.14,9724.362883104506,20.8578,20.8775,20.8578,20.8676,9724.3629
2019-12-09 13:05:00,21.14,21.14,21.13,21.13,3169.1199091860726,20.8676,20.8676,20.8578,20.8578,3169.1199
2019-12-09 13:10:00,21.14,21.14,21.11,21.11,8859.263054953528,20.8676,20.8676,20.838,20.838,8859.2631
2019-12-09 13:15:00,21.11,21.12,21.11,21.12,7538.310960453636,20.838,20.8479,20.838,20.8479,7538.311
2019-12-09 13:20:00,21.12,21.13,21.12,21.13,9168.019222576437,20.8479,20.8578,20.8479,20.8578,9168.0192
2019-12-09 13:25:00,21.13,21.13,21.11,21.12,14109.574301560053,20.8578,20.8578,20.838,20.8479,14109.5743
2019-12-09 13:30:00,21.12,21.13,21.11,21.11,5786.265348895343,20.8479,20.8578,20.838,20.838,5786.2653
2019-12-09 13:35:00,21.11,21.11,21.09,21.11,13358.07344074203,20.838,20.838,20.8183,20.838,13358.0734
2019-12-09 13:40:00,21.11,21.13,21.11,21.12,11252.123354031064,20.838,20.8578,20.838,20.8479,11252.1234
2019-12-09 13:45:00,21.12,21.12,21.11,21.11,5636.256456135156,20.8479,20.8479,20.838,20.838,5636.2565
2019-12-09 13:50:00,21.12,21.12,21.11,21.11,7535.398166419457,20.8479,20.8479,20.838,20.838,7535.3982
2019-12-09 13:55:00,21.11,21.12,21.1,21.11,10529.750433554827,20.838,20.8479,20.8281,20.838,10529.7504
2019-12-09 14:00:00,21.11,21.11,21.09,21.09,12922.610732632362,20.838,20.838,20.8183,20.8183,12922.6107
2019-12-09 14:05:00,21.09,21.09,21.07,21.07,11109.396446356324,20.8183,20.8183,20.7985,20.7985,11109.3964
2019-12-09 14:10:00,21.07,21.08,21.07,21.08,6645.539588977964,20.7985,20.8084,20.7985,20.8084,6645.5396
2019-12-09 14:15:00,21.08,21.09,21.08,21.09,7229.554792830728,20.8084,20.8183,20.8084,20.8183,7229.5548
2019-12-09 14:20:00,21.09,21.11,21.09,21.1,9415.6067154816,20.8183,20.838,20.8183,20.8281,9415.6067
2019-12-09 14:25:00,21.11,21.11,21.09,21.1,9041.312682089678,20.838,20.838,20.8183,20.8281,9041.3127
2019-12-09 14:30:00,21.1,21.1,21.08,21.08,11804.097823507866,20.8281,20.8281,20.8084,20.8084,11804.0978
2019-12-09 14:35:00,21.08,21.09,21.08,21.09,6163.472176321442,20.8084,20.8183,20.8084,20.8183,6163.4722
2019-12-09 14:40:00,21.09,21.09,21.07,21.08,14746.019798028025,20.8183,20.8183,20.7985,20.8084,14746.0198
2019-12-09 14:45:00,21.08,21.09,21.07,21.07,7439.27596329157,20.8084,20.8183,20.7985,20.7985,7439.276
2019-12-09 14:50:00,21.07,21.07,21.07,21.07,3531.7627664412803,20.7985,20.7985,20.7985,20.7985,3531.7628
2019-12-09 14:55:00,21.07,21.07,21.06,21.07,12056.054507464296,20.7985,20.7985,20.7887,20.7985,12056.0545
2019-12-09 15:00:00,21.07,21.07,21.07,21.07,12460.93287821509,20.7985,20.7985,20.7985,20.7985,12460.9329
2019-12-09 15:05:00,21.07,21.07,21.06,21.06,6279.9839376885775,20.7985,20.7985,20.7887,20.7887,6279.9839
2019-12-09 15:10:00,21.07,21.07,21.06,21.07,11894.394438567397,20.7985,20.7985,20.7887,20.7985,11894.3944
2019-12-09 15:15:00,21.07,21.08,21.06,21.06,18545.759615613715,20.7985,20.8084,20.7887,20.7887,18545.7596
2019-12-09 15:20:00,21.06,21.07,21.06,21.07,14285.798340627842,20.7887,20.7985,20.7887,20.7985,14285.7983
2019-12-09 15:25:00,21.07,21.08,21.07,21.08,10676.846532280835,20.7985,20.8084,20.7985,20.8084,10676.8465
2019-12-09 15:30:00,21.08,21.08,21.07,21.07,8426.71314087804,20.8084,20.8084,20.7985,20.7985,8426.7131
2019-12-09 15:35:00,21.08,21.09,21.07,21.09,23249.921980811792,20.8084,20.8183,20.7985,20.8183,23249.922
2019-12-09 15:40:00,21.08,21.09,21.07,21.07,29320.184748039526,20.8084,20.8183,20.7985,20.7985,29320.1847
2019-12-09 15:45:00,21.07,21.09,21.07,21.09,32385.900469012267,20.7985,20.8183,20.7985,20.8183,32385.9005
2019-12-09 15:50:00,21.09,21.11,21.09,21.11,74863.17586943551,20.8183,20.838,20.8183,20.838,74863.1759
2019-12-09 15:55:00,21.11,21.15,21.11,21.14,292929.5012381996,20.838,20.8775,20.838,20.8676,292929.5012
2019-12-10 09:30:00,21.25,21.32,21.22,21.28,134273.97938755475,20.9762,21.0453,20.9466,21.0058,134273.9794
2019-12-10 09:35:00,21.28,21.28,21.24,21.25,18060.779408923016,21.0058,21.0058,20.9663,20.9762,18060.7794
2019-12-10 09:40:00,21.25,21.31,21.24,21.28,23446.53557811884,20.9762,21.0354,20.9663,21.0058,23446.5356
2019-12-10 09:45:00,21.28,21.33,21.27,21.28,43873.96013981178,21.0058,21.0552,20.996,21.0058,43873.9601
2019-12-10 09:50:00,21.28,21.32,21.28,21.31,22651.342806788136,21.0058,21.0453,21.0058,21.0354,22651.3428
2019-12-10 09:55:00,21.32,21.32,21.26,21.29,27026.359446124057,21.0453,21.0453,20.9861,21.0157,27026.3594
2019-12-10 10:00:00,21.28,21.31,21.26,21.29,17942.81125053879,21.0058,21.0354,20.9861,21.0157,17942.8113
2019-12-10 10:05:00,21.29,21.3,21.28,21.29,4219.182158507377,21.0157,21.0256,21.0058,21.0157,4219.1822
2019-12-10 10:10:00,21.3,21.3,21.26,21.29,18914.22806093728,21.0256,21.0256,20.9861,21.0157,18914.2281
2019-12-10 10:15:00,21.29,21.29,21.26,21.29,18542.846821579536,21.0157,21.0157,20.9861,21.0157,18542.8468
2019-12-10 10:20:00,21.29,21.32,21.29,21.31,40911.64860705237,21.0157,21.0453,21.0157,21.0354,40911.6486
2019-12-10 10:25:00,21.31,21.33,21.3,21.32,52768.17672317545,21.0354,21.0552,21.0256,21.0453,52768.1767
2019-12-10 10:30:00,21.31,21.32,21.29,21.31,17355.88325265185,21.0354,21.0453,21.0157,21.0354,17355.8833
2019-12-10 10:35:00,21.31,21.32,21.31,21.31,23962.10012216841,21.0354,21.0453,21.0354,21.0354,23962.1001
2019-12-10 10:40:00,21.31,21.33,21.29,21.31,35027.80465801205,21.0354,21.0552,21.0157,21.0354,35027.8047
2019-12-10 10:45:00,21.31,21.35,21.29,21.34,32779.12766362635,21.0354,21.0749,21.0157,21.065,32779.1277
2019-12-10 10:50:00,21.35,21.35,21.32,21.35,53441.032145070654,21.0749,21.0749,21.0453,21.0749,53441.0321
2019-12-10 10:55:00,21.35,21.35,21.32,21.33,19754.569139797743,21.0749,21.0749,21.0453,21.0552,19754.5691
2019-12-10 11:00:00,21.34,21.35,21.31,21.31,40688.819863437726,21.065,21.0749,21.0354,21.0354,40688.8199
2019-12-10 11:05:00,21.31,21.32,21.3,21.31,11493.88525886787,21.0354,21.0453,21.0256,21.0354,11493.8853
2019-12-10 11:10:00,21.31,21.31,21.29,21.29,14023.646877551788,21.0354,21.0354,21.0157,21.0157,14023.6469
2019-12-10 11:15:00,21.29,21.31,21.27,21.28,28447.8029348031,21.0157,21.0354,20.996,21.0058,28447.8029
2019-12-10 11:20:00,21.29,21.29,21.26,21.26,12525.014346967017,21.0157,21.0157,20.9861,20.9861,12525.0143
2019-12-10 11:25:00,21.26,21.27,21.25,21.26,10095.744122462247,20.9861,20.996,20.9762,20.9861,10095.7441
2019-12-10 11:30:00,21.26,21.29,21.26,21.29,14796.993693626147,20.9861,21.0157,20.9861,21.0157,14796.9937
2019-12-10 11:35:00,21.29,21.29,21.26,21.27,9422.888700567044,21.0157,21.0157,20.9861,20.996,9422.8887
2019-12-10 11:40:00,21.27,21.29,21.27,21.29,9565.615608241786,20.996,21.0157,20.996,21.0157,9565.6156
2019-12-10 11:45:00,21.29,21.3,21.29,21.29,6014.919680578345,21.0157,21.0256,21.0157,21.0157,6014.9197
2019-12-10 11:50:00,21.3,21.32,21.29,21.31,35686.09610973637,21.0256,21.0453,21.0157,21.0354,35686.0961
2019-12-10 11:55:00,21.3,21.33,21.3,21.31,14664.461565071031,21.0256,21.0552,21.0256,21.0354,14664.4616
2019-12-10 12:00:00,21.31,21.31,21.29,21.31,6502.812681303223,21.0354,21.0354,21.0157,21.0354,6502.8127
2019-12-10 12:05:00,21.31,21.31,21.3,21.31,5460.032417067365,21.0354,21.0354,21.0256,21.0354,5460.0324
2019-12-10 12:10:00,21.31,21.31,21.31,21.31,3791.001435483156,21.0354,21.0354,21.0354,21.0354,3791.0014
2019-12-10 12:15:00,21.31,21.33,21.31,21.31,17389.3803840449,21.0354,21.0552,21.0354,21.0354,17389.3804
2019-12-10 12:20:00,21.31,21.34,21.31,21.33,26756.92599796256,21.0354,21.065,21.0354,21.0552,26756.926
2019-12-10 12:25:00,21.33,21.34,21.31,21.32,7701.427426367624,21.0552,21.065,21.0354,21.0453,7701.4274
2019-12-10 12:30:00,21.32,21.32,21.31,21.31,9278.705395875217,21.0453,21.0453,21.0354,21.0354,9278.7054
2019-12-10 12:35:00,21.31,21.32,21.31,21.31,4986.703386513379,21.0354,21.0453,21.0354,21.0354,4986.7034
2019-12-10 12:40:00,21.31,21.31,21.31,21.31,9066.071431380193,21.0354,21.0354,21.0354,21.0354,9066.0714
2019-12-10 12:45:00,21.31,21.31,21.31,21.31,9109.763341892867,21.0354,21.0354,21.0354,21.0354,9109.7633
2019-12-10 12:50:00,21.31,21.31,21.29,21.29,14731.455827857131,21.0354,21.0354,21.0157,21.0157,14731.4558
2019-12-10 12:55:00,21.29,21.33,21.27,21.31,29065.31527004892,21.0157,21.0552,20.996,21.0354,29065.3153
2019-12-10 13:00:00,21.32,21.32,21.29,21.29,8072.808665725367,21.0453,21.0453,21.0157,21.0157,8072.8087
2019-12-10 13:05:00,21.29,21.29,21.27,21.28,25693.756175487448,21.0157,21.0157,20.996,21.0058,25693.7562
2019-12-10 13:10:00,21.29,21.29,21.27,21.28,164299.06029186543,21.0157,21.0157,20.996,21.0058,164299.0603
2019-12-10 13:15:00,21.29,21.35,21.28,21.35,35557.933172232515,21.0157,21.0749,21.0058,21.0749,35557.9332
2019-12-10 13:20:00,21.34,21.35,21.34,21.35,12940.087496837432,21.065,21.0749,21.065,21.0749,12940.0875
2019-12-10 13:25:00,21.35,21.35,21.33,21.34,9685.040163643098,21.0749,21.0749,21.0552,21.065,9685.0402
2019-12-10 13:30:00,21.35,21.36,21.34,21.35,11407.957834859608,21.0749,21.0848,21.065,21.0749,11407.9578
2019-12-10 13:35:00,21.35,21.39,21.35,21.38,54393.51579424698,21.0749,21.1144,21.0749,21.1045,54393.5158
2019-12-10 13:40:00,21.37,21.38,21.36,21.36,10930.259613254351,21.0947,21.1045,21.0848,21.0848,10930.2596
2019-12-10 13:45:00,21.37,21.37,21.36,21.37,15452.37235131628,21.0947,21.0947,21.0848,21.0947,15452.3724
2019-12-10 13:50:00,21.36,21.38,21.35,21.35,15801.907635417689,21.0848,21.1045,21.0749,21.0749,15801.9076
2019-12-10 13:55:00,21.35,21.35,21.33,21.33,13765.864605527002,21.0749,21.0749,21.0552,21.0552,13765.8646
2019-12-10 14:00:00,21.33,21.34,21.33,21.34,11317.661219800077,21.0552,21.065,21.0552,21.065,11317.6612
2019-12-10 14:05:00,21.35,21.35,21.33,21.33,12596.377800804385,21.0749,21.0749,21.0552,21.0552,12596.3778
2019-12-10 14:10:00,21.33,21.37,21.33,21.37,20222.07258228337,21.0552,21.0947,21.0552,21.0947,20222.0726
2019-12-10 14:15:00,21.36,21.37,21.35,21.35,6823.220025062844,21.0848,21.0947,21.0749,21.0749,6823.22
2019-12-10 14:20:00,21.35,21.36,21.34,21.35,13966.84739388531,21.0749,21.0848,21.065,21.0749,13966.8474
2019-12-10 14:25:00,21.35,21.35,21.33,21.34,24219.88239419319,21.0749,21.0749,21.0552,21.065,24219.8824
2019-12-10 14:30:00,21.35,21.35,21.33,21.33,11097.74527021961,21.0749,21.0749,21.0552,21.0552,11097.7453
2019-12-10 14:35:00,21.33,21.33,21.33,21.33,8380.108436331186,21.0552,21.0552,21.0552,21.0552,8380.1084
2019-12-10 14:40:00,21.33,21.33,21.32,21.32,15388.290882564355,21.0552,21.0552,21.0453,21.0453,15388.2909
2019-12-10 14:45:00,21.32,21.33,21.32,21.33,31721.7834292196,21.0453,21.0552,21.0453,21.0552,31721.7834
2019-12-10 14:50:00,21.32,21.34,21.32,21.33,18716.158066613152,21.0453,21.065,21.0453,21.0552,18716.1581
2019-12-10 14:55:00,21.33,21.33,21.32,21.32,13091.552786614708,21.0552,21.0552,21.0453,21.0453,13091.5528
2019-12-10 15:00:00,21.32,21.33,21.31,21.31,18525.370057374468,21.0453,21.0552,21.0354,21.0354,18525.3701
2019-12-10 15:05:00,21.31,21.31,21.29,21.3,19407.946649730515,21.0354,21.0354,21.0157,21.0256,19407.9466
2019-12-10 15:10:00,21.29,21.3,21.28,21.3,31565.94894839105,21.0157,21.0256,21.0058,21.0256,31565.9489
2019-12-10 15:15:00,21.3,21.3,21.29,21.29,22610.56369030964,21.0256,21.0256,21.0157,21.0157,22610.5637
2019-12-10 15:20:00,21.29,21.32,21.27,21.32,42656.41223352522,21.0157,21.0453,20.996,21.0453,42656.4122
2019-12-10 15:25:00,21.32,21.32,21.3,21.31,24221.33879121028,21.0453,21.0453,21.0256,21.0354,24221.3388
2019-12-10 15:30:00,21.31,21.32,21.3,21.3,210989.6922627277,21.0354,21.0453,21.0256,21.0256,210989.6923
2019-12-10 15:35:00,21.31,21.31,21.29,21.29,26697.21372026189,21.0354,21.0354,21.0157,21.0157,26697.2137
2019-12-10 15:40:00,21.29,21.29,21.29,21.29,138896.58351979582,21.0157,21.0157,21.0157,21.0157,138896.5835
2019-12-10 15:45:00,21.29,21.29,21.28,21.29,138784.44094947996,21.0157,21.0157,21.0058,21.0157,138784.4409
2019-12-10 15:50:00,21.29,21.29,21.28,21.29,67323.4085119648,21.0157,21.0157,21.0058,21.0157,67323.4085
2019-12-10 15:55:00,21.29,21.33,21.29,21.29,254720.9254948648,21.0157,21.0552,21.0157,21.0157,254720.9255
2019-12-11 09:30:00,21.42,21.46,21.36,21.46,76221.99428637973,21.144,21.1835,21.0848,21.1835,76221.9943
2019-12-11 09:35:00,21.46,21.48,21.46,21.48,15729.087784563228,21.1835,21.2032,21.1835,21.2032,15729.0878
2019-12-11 09:40:00,21.48,21.5,21.46,21.46,24385.91165414136,21.2032,21.223,21.1835,21.1835,24385.9117
2019-12-11 09:45:00,21.46,21.46,21.42,21.42,33693.744990358355,21.1835,21.1835,21.144,21.144,33693.745
2019-12-11 09:50:00,21.42,21.44,21.4,21.44,17845.232650393817,21.144,21.1638,21.1243,21.1638,17845.2327
2019-12-11 09:55:00,21.44,21.46,21.44,21.46,9077.722607516907,21.1638,21.1835,21.1638,21.1835,9077.7226
2019-12-11 10:00:00,21.46,21.46,21.43,21.43,22092.086352225888,21.1835,21.1835,21.1539,21.1539,22092.0864
2019-12-11 10:05:00,21.43,21.43,21.39,21.42,15159.636550881354,21.1539,21.1539,21.1144,21.144,15159.6366
2019-12-11 10:10:00,21.42,21.42,21.38,21.4,17500.066557343678,21.144,21.144,21.1045,21.1243,17500.0666
2019-12-11 10:15:00,21.4,21.42,21.37,21.38,10566.160358982055,21.1243,21.144,21.0947,21.1045,10566.1604
2019-12-11 10:20:00,21.39,21.42,21.39,21.42,7667.930294974573,21.1144,21.144,21.1144,21.144,7667.9303
2019-12-11 10:25:00,21.42,21.43,21.42,21.42,16876.728634029507,21.144,21.1539,21.144,21.144,16876.7286
2019-12-11 10:30:00,21.42,21.44,21.41,21.42,9762.229205548823,21.144,21.1638,21.1341,21.144,9762.2292
2019-12-11 10:35:00,21.42,21.43,21.4,21.4,10018.555080556522,21.144,21.1539,21.1243,21.1243,10018.5551
2019-12-11 10:40:00,21.4,21.42,21.4,21.41,4057.522089610477,21.1243,21.144,21.1243,21.1341,4057.5221
2019-12-11 10:45:00,21.42,21.42,21.39,21.39,9929.714862514082,21.144,21.144,21.1144,21.1144,9929.7149
2019-12-11 10:50:00,21.39,21.39,21.35,21.35,12548.31669924044,21.1144,21.1144,21.0749,21.0749,12548.3167
2019-12-11 10:55:00,21.35,21.39,21.33,21.33,16145.617331450734,21.0749,21.1144,21.0552,21.0552,16145.6173
2019-12-11 11:00:00,21.34,21.35,21.33,21.35,22760.572583069825,21.065,21.0749,21.0552,21.0749,22760.5726
2019-12-11 11:05:00,21.35,21.39,21.35,21.37,26815.181878646123,21.0749,21.1144,21.0749,21.0947,26815.1819
2019-12-11 11:10:00,21.37,21.4,21.37,21.4,8327.678143715975,21.0947,21.1243,21.0947,21.1243,8327.6781
2019-12-11 11:15:00,21.41,21.42,21.4,21.42,4312.391567601085,21.1341,21.144,21.1243,21.144,4312.3916
2019-12-11 11:20:00,21.42,21.44,21.42,21.44,14617.856860524176,21.144,21.1638,21.144,21.1638,14617.8569
2019-12-11 11:25:00,21.44,21.44,21.42,21.42,8355.349687040669,21.1638,21.1638,21.144,21.144,8355.3497
2019-12-11 11:30:00,21.43,21.44,21.42,21.42,25031.095532711868,21.1539,21.1638,21.144,21.144,25031.0955
2019-12-11 11:35:00,21.42,21.43,21.41,21.43,17814.648313034944,21.144,21.1539,21.1341,21.1539,17814.6483
2019-12-11 11:40:00,21.43,21.43,21.42,21.43,6263.963570500596,21.1539,21.1539,21.144,21.1539,6263.9636
2019-12-11 11:45:00,21.43,21.43,21.42,21.42,86263.85171920968,21.1539,21.1539,21.144,21.144,86263.8517
2019-12-11 11:50:00,21.42,21.42,21.37,21.42,20640.058526187968,21.144,21.144,21.0947,21.144,20640.0585
2019-12-11 11:55:00,21.42,21.44,21.42,21.43,11601.658638132469,21.144,21.1638,21.144,21.1539,11601.6586
2019-12-11 12:00:00,21.43,21.44,21.42,21.43,20146.33993739473,21.1539,21.1638,21.144,21.1539,20146.3399
2019-12-11 12:05:00,21.43,21.46,21.42,21.43,27324.92083462734,21.1539,21.1835,21.144,21.1539,27324.9208
2019-12-11 12:10:00,21.43,21.44,21.42,21.42,31464.00115719481,21.1539,21.1638,21.144,21.144,31464.0012
2019-12-11 12:15:00,21.42,21.47,21.42,21.46,31839.75158760382,21.144,21.1934,21.144,21.1835,31839.7516
2019-12-11 12:20:00,21.46,21.48,21.44,21.48,33312.16897188099,21.1835,21.2032,21.1638,21.2032,33312.169
2019-12-11 12:25:00,21.48,21.49,21.47,21.48,10908.413657998017,21.2032,21.2131,21.1934,21.2032,10908.4137
2019-12-11 12:30:00,21.48,21.48,21.45,21.46,23967.925710236763,21.2032,21.2032,21.1736,21.1835,23967.9257
2019-12-11 12:35:00,21.46,21.48,21.44,21.48,31459.631966143545,21.1835,21.2032,21.1638,21.2032,31459.632
2019-12-11 12:40:00,21.48,21.48,21.46,21.47,13706.152327826345,21.2032,21.2032,21.1835,21.1934,13706.1523
2019-12-11 12:45:00,21.47,21.48,21.46,21.47,32470.37149600344,21.1934,21.2032,21.1835,21.1934,32470.3715
2019-12-11 12:50:00,21.47,21.48,21.46,21.48,6533.397018662096,21.1934,21.2032,21.1835,21.2032,6533.397
2019-12-11 12:55:00,21.48,21.48,21.46,21.46,50550.084066148615,21.2032,21.2032,21.1835,21.1835,50550.0841
2019-12-11 13:00:00,21.46,21.48,21.46,21.46,41265.55308220504,21.1835,21.2032,21.1835,21.1835,41265.5531
2019-12-11 13:05:00,21.46,21.47,21.46,21.47,8129.608149391845,21.1835,21.1934,21.1835,21.1934,8129.6081
2019-12-11 13:10:00,21.46,21.48,21.46,21.47,10917.152040100553,21.1835,21.2032,21.1835,21.1934,10917.152
2019-12-11 13:15:00,21.46,21.47,21.46,21.47,10324.398454145252,21.1835,21.1934,21.1835,21.1934,10324.3985
2019-12-11 13:20:00,21.47,21.47,21.46,21.47,10981.233508852476,21.1934,21.1934,21.1835,21.1934,10981.2335
2019-12-11 13:25:00,21.47,21.48,21.46,21.47,14652.810388934317,21.1934,21.2032,21.1835,21.1934,14652.8104
2019-12-11 13:30:00,21.47,21.47,21.46,21.46,8648.085487475597,21.1934,21.1934,21.1835,21.1835,8648.0855
2019-12-11 13:35:00,21.46,21.46,21.44,21.44,17821.93029812039,21.1835,21.1835,21.1638,21.1638,17821.9303
2019-12-11 13:40:00,21.44,21.45,21.41,21.43,22588.717735053306,21.1638,21.1736,21.1341,21.1539,22588.7177
2019-12-11 13:45:00,21.43,21.43,21.42,21.43,5624.605279998443,21.1539,21.1539,21.144,21.1539,5624.6053
2019-12-11 13:50:00,21.43,21.44,21.42,21.44,11024.92541936515,21.1539,21.1638,21.144,21.1638,11024.9254
2019-12-11 13:55:00,21.44,21.46,21.44,21.46,9717.08089801906,21.1638,21.1835,21.1638,21.1835,9717.0809
2019-12-11 14:00:00,21.45,21.46,21.44,21.44,7781.52926230753,21.1736,21.1835,21.1638,21.1638,7781.5293
2019-12-11 14:05:00,21.44,21.44,21.42,21.42,9374.827599003102,21.1638,21.1638,21.144,21.144,9374.8276
2019-12-11 14:10:00,21.43,21.44,21.42,21.44,7999.988814870908,21.1539,21.1638,21.144,21.1638,7999.9888
2019-12-11 14:15:00,21.45,21.46,21.44,21.45,14533.385833533004,21.1736,21.1835,21.1638,21.1736,14533.3858
2019-12-11 14:20:00,21.44,21.45,21.43,21.45,7359.174127351665,21.1638,21.1736,21.1539,21.1736,7359.1741
2019-12-11 14:25:00,21.45,21.46,21.44,21.44,9385.022378122723,21.1736,21.1835,21.1638,21.1638,9385.0224
2019-12-11 14:30:00,21.45,21.45,21.42,21.43,13473.128805092076,21.1736,21.1736,21.144,21.1539,13473.1288
2019-12-11 14:35:00,21.43,21.46,21.43,21.44,14208.609298722116,21.1539,21.1835,21.1539,21.1638,14208.6093
2019-12-11 14:40:00,21.44,21.46,21.44,21.44,19623.49340825972,21.1638,21.1835,21.1638,21.1638,19623.4934
2019-12-11 14:45:00,21.44,21.46,21.44,21.46,12989.604995418464,21.1638,21.1835,21.1638,21.1835,12989.605
2019-12-11 14:50:00,21.46,21.46,21.45,21.46,14667.37435910521,21.1835,21.1835,21.1736,21.1835,14667.3744
2019-12-11 14:55:00,21.46,21.46,21.46,21.46,16342.230928757775,21.1835,21.1835,21.1835,21.1835,16342.2309
2019-12-11 15:00:00,21.46,21.46,21.45,21.45,18250.11102114461,21.1835,21.1835,21.1736,21.1736,18250.111
2019-12-11 15:05:00,21.45,21.46,21.45,21.46,62164.85027743489,21.1736,21.1835,21.1736,21.1835,62164.8503
2019-12-11 15:10:00,21.46,21.46,21.44,21.44,16553.40849623571,21.1835,21.1835,21.1638,21.1638,16553.4085
2019-12-11 15:15:00,21.44,21.46,21.44,21.46,21709.05393673143,21.1638,21.1835,21.1638,21.1835,21709.0539
2019-12-11 15:20:00,21.45,21.46,21.44,21.46,20447.814119932194,21.1736,21.1835,21.1638,21.1835,20447.8141
2019-12-11 15:25:00,21.46,21.46,21.44,21.44,18258.849403247143,21.1835,21.1835,21.1638,21.1638,18258.8494
2019-12-11 15:30:00,21.44,21.46,21.44,21.46,31529.539022963825,21.1638,21.1835,21.1638,21.1835,31529.539
2019-12-11 15:35:00,21.46,21.46,21.44,21.44,21618.757321671903,21.1835,21.1835,21.1638,21.1638,21618.7573
2019-12-11 15:40:00,21.44,21.44,21.42,21.43,34922.94407278163,21.1638,21.1638,21.144,21.1539,34922.9441
2019-12-11 15:45:00,21.43,21.44,21.43,21.43,26378.262773519367,21.1539,21.1638,21.1539,21.1539,26378.2628
2019-12-11 15:50:00,21.44,21.46,21.43,21.45,75591.37437798012,21.1638,21.1835,21.1539,21.1736,75591.3744
2019-12-11 15:55:00,21.46,21.46,21.44,21.44,154807.7209314952,21.1835,21.1835,21.1638,21.1638,154807.7209
2019-12-12 09:30:00,21.46,21.46,21.39,21.39,51215.65750295838,21.1835,21.1835,21.1144,21.1144,51215.6575
2019-12-12 09:35:00,21.39,21.54,21.39,21.53,117321.5181086366,21.1144,21.2625,21.1144,21.2526,117321.5181
2019-12-12 09:40:00,21.53,21.61,21.49,21.61,88624.67128391124,21.2526,21.3316,21.2131,21.3316,88624.6713
2019-12-12 09:45:00,21.61,21.61,21.55,21.55,103376.51667000764,21.3316,21.3316,21.2723,21.2723,103376.5167
2019-12-12 09:50:00,21.55,21.55,21.51,21.55,27677.36891276292,21.2723,21.2723,21.2329,21.2723,27677.3689
2019-12-12 09:55:00,21.55,21.56,21.53,21.55,19119.580040346857,21.2723,21.2822,21.2526,21.2723,19119.58
2019-12-12 10:00:00,21.55,21.59,21.55,21.59,84843.86462754772,21.2723,21.3118,21.2723,21.3118,84843.8646
2019-12-12 10:05:00,21.59,21.61,21.59,21.6,11718.170399499604,21.3118,21.3316,21.3118,21.3217,11718.1704
2019-12-12 10:10:00,21.61,21.63,21.59,21.63,28693.934030691176,21.3316,21.3513,21.3118,21.3513,28693.934
2019-12-12 10:15:00,21.63,21.63,21.59,21.61,18059.323011905926,21.3513,21.3513,21.3118,21.3316,18059.323
2019-12-12 10:20:00,21.61,21.62,21.59,21.61,17427.24670648922,21.3316,21.3414,21.3118,21.3316,17427.2467
2019-12-12 10:25:00,21.62,21.62,21.59,21.61,20816.28256525576,21.3414,21.3414,21.3118,21.3316,20816.2826
2019-12-12 10:30:00,21.61,21.62,21.59,21.61,57099.50145199869,21.3316,21.3414,21.3118,21.3316,57099.5015
2019-12-12 10:35:00,21.6,21.61,21.6,21.6,12739.104708479124,21.3217,21.3316,21.3217,21.3217,12739.1047
2019-12-12 10:40:00,21.61,21.61,21.57,21.58,11275.425706304492,21.3316,21.3316,21.2921,21.302,11275.4257
2019-12-12 10:45:00,21.57,21.59,21.57,21.59,18668.096965049208,21.2921,21.3118,21.2921,21.3118,18668.097
2019-12-12 10:50:00,21.59,21.61,21.58,21.61,24356.78371379957,21.3118,21.3316,21.302,21.3316,24356.7837
2019-12-12 10:55:00,21.61,21.63,21.59,21.6,23970.83850427094,21.3316,21.3513,21.3118,21.3217,23970.8385
2019-12-12 11:00:00,21.6,21.61,21.58,21.59,16078.623068664632,21.3217,21.3316,21.302,21.3118,16078.6231
2019-12-12 11:05:00,21.59,21.61,21.57,21.57,30020.711713259425,21.3118,21.3316,21.2921,21.2921,30020.7117
2019-12-12 11:10:00,21.58,21.58,21.57,21.57,11839.051351918006,21.302,21.302,21.2921,21.2921,11839.0514
2019-12-12 11:15:00,21.58,21.59,21.57,21.58,26116.11131044332,21.302,21.3118,21.2921,21.302,26116.1113
2019-12-12 11:20:00,21.58,21.59,21.57,21.59,19942.444355002248,21.302,21.3118,21.2921,21.3118,19942.4444
2019-12-12 11:25:00,21.59,21.59,21.57,21.57,18671.009759083387,21.3118,21.3118,21.2921,21.2921,18671.0098
2019-12-12 11:30:00,21.57,21.6,21.57,21.59,43077.310971464,21.2921,21.3217,21.2921,21.3118,43077.311
2019-12-12 11:35:00,21.58,21.6,21.57,21.6,53076.93289079836,21.302,21.3217,21.2921,21.3217,53076.9329
2019-12-12 11:40:00,21.59,21.6,21.57,21.59,24818.461568216848,21.3118,21.3217,21.2921,21.3118,24818.4616
2019-12-12 11:45:00,21.59,21.59,21.57,21.57,11156.001150903176,21.3118,21.3118,21.2921,21.2921,11156.0012
2019-12-12 11:50:00,21.57,21.59,21.56,21.57,17685.028978514005,21.2921,21.3118,21.2822,21.2921,17685.029
2019-12-12 11:55:00,21.57,21.58,21.54,21.58,17527.738100668375,21.2921,21.302,21.2625,21.302,17527.7381
2019-12-12 12:00:00,21.57,21.58,21.56,21.56,13541.579464895269,21.2921,21.302,21.2822,21.2822,13541.5795
2019-12-12 12:05:00,21.56,21.58,21.55,21.58,10719.082045776422,21.2822,21.302,21.2723,21.302,10719.082
2019-12-12 12:10:00,21.57,21.58,21.55,21.56,8215.535573400108,21.2921,21.302,21.2723,21.2822,8215.5356
2019-12-12 12:15:00,21.56,21.57,21.56,21.57,14859.61876536098,21.2822,21.2921,21.2822,21.2921,14859.6188
2019-12-12 12:20:00,21.56,21.57,21.53,21.54,13965.39099686822,21.2822,21.2921,21.2526,21.2625,13965.391
2019-12-12 12:25:00,21.54,21.55,21.53,21.54,9220.449515191647,21.2625,21.2723,21.2526,21.2625,9220.4495
2019-12-12 12:30:00,21.54,21.57,21.54,21.57,19667.18531877239,21.2625,21.2921,21.2625,21.2921,19667.1853
2019-12-12 12:35:00,21.57,21.57,21.56,21.57,13576.532993305407,21.2921,21.2921,21.2822,21.2921,13576.533
2019-12-12 12:40:00,21.57,21.57,21.53,21.55,69596.84425564102,21.2921,21.2921,21.2526,21.2723,69596.8443
2019-12-12 12:45:00,21.55,21.57,21.55,21.57,12788.622207060156,21.2723,21.2921,21.2723,21.2921,12788.6222
2019-12-12 12:50:00,21.57,21.57,21.55,21.56,8589.82960679203,21.2921,21.2921,21.2723,21.2822,8589.8296
2019-12-12 12:55:00,21.57,21.57,21.55,21.55,8582.547621706583,21.2921,21.2921,21.2723,21.2723,8582.5476
2019-12-12 13:00:00,21.55,21.56,21.55,21.55,16378.640854185003,21.2723,21.2822,21.2723,21.2723,16378.6409
2019-12-12 13:05:00,21.55,21.57,21.55,21.57,13065.337640307103,21.2723,21.2921,21.2723,21.2921,13065.3376
2019-12-12 13:10:00,21.57,21.58,21.55,21.56,16538.844526064815,21.2921,21.302,21.2723,21.2822,16538.8445
2019-12-12 13:15:00,21.56,21.57,21.55,21.57,12206.063400224482,21.2822,21.2921,21.2723,21.2921,12206.0634
2019-12-12 13:20:00,21.57,21.57,21.56,21.56,1219.00430330365,21.2921,21.2921,21.2822,21.2822,1219.0043
2019-12-12 13:25:00,21.56,21.57,21.55,21.56,10142.348827009104,21.2822,21.2921,21.2723,21.2822,10142.3488
2019-12-12 13:30:00,21.56,21.56,21.55,21.56,9865.633393762157,21.2822,21.2822,21.2723,21.2822,9865.6334
2019-12-12 13:35:00,21.56,21.57,21.55,21.56,22699.40390835208,21.2822,21.2921,21.2723,21.2822,22699.4039
2019-12-12 13:40:00,21.57,21.58,21.56,21.57,21695.94636357763,21.2921,21.302,21.2822,21.2921,21695.9464
2019-12-12 13:45:00,21.57,21.57,21.55,21.56,16656.81268444904,21.2921,21.2921,21.2723,21.2822,16656.8127
2019-12-12 13:50:00,21.56,21.56,21.55,21.56,8286.899027237478,21.2822,21.2822,21.2723,21.2822,8286.899
2019-12-12 13:55:00,21.56,21.59,21.55,21.59,29365.33305556929,21.2822,21.3118,21.2723,21.3118,29365.3331
2019-12-12 14:00:00,21.59,21.59,21.56,21.57,43292.85772999319,21.3118,21.3118,21.2822,21.2921,43292.8577
2019-12-12 14:05:00,21.57,21.58,21.56,21.57,29508.05996324403,21.2921,21.302,21.2822,21.2921,29508.06
2019-12-12 14:10:00,21.57,21.6,21.57,21.59,38508.593528855214,21.2921,21.3217,21.2921,21.3118,38508.5935
2019-12-12 14:15:00,21.59,21.6,21.56,21.57,111182.80468160567,21.3118,21.3217,21.2822,21.2921,111182.8047
2019-12-12 14:20:00,21.57,21.61,21.56,21.6,38217.31412543738,21.2921,21.3316,21.2822,21.3217,38217.3141
2019-12-12 14:25:00,21.59,21.59,21.57,21.58,25618.02353059881,21.3118,21.3118,21.2921,21.302,25618.0235
2019-12-12 14:30:00,21.58,21.65,21.57,21.64,124580.20084180911,21.302,21.3711,21.2921,21.3612,124580.2008
2019-12-12 14:35:00,21.64,21.64,21.61,21.61,17800.08434286405,21.3612,21.3612,21.3316,21.3316,17800.0843
2019-12-12 14:40:00,21.61,21.64,21.61,21.64,29990.12737590056,21.3316,21.3612,21.3316,21.3612,29990.1274
2019-12-12 14:45:00,21.64,21.64,21.62,21.63,20182.74986282196,21.3612,21.3612,21.3414,21.3513,20182.7499
2019-12-12 14:50:00,21.63,21.64,21.62,21.64,26592.35313503148,21.3513,21.3612,21.3414,21.3612,26592.3531
2019-12-12 14:55:00,21.64,21.65,21.64,21.65,34918.57488173036,21.3612,21.3711,21.3612,21.3711,34918.5749
2019-12-12 15:00:00,21.65,21.66,21.64,21.66,35649.68618430914,21.3711,21.3809,21.3612,21.3809,35649.6862
2019-12-12 15:05:00,21.65,21.66,21.65,21.66,34727.78687249168,21.3711,21.3809,21.3711,21.3809,34727.7869
2019-12-12 15:10:00,21.65,21.66,21.65,21.66,36776.93747553616,21.3711,21.3809,21.3711,21.3809,36776.9375
2019-12-12 15:15:00,21.65,21.68,21.65,21.68,133154.01008141317,21.3711,21.4007,21.3711,21.4007,133154.0101
2019-12-12 15:20:00,21.68,21.68,21.67,21.68,27169.0863537988,21.4007,21.4007,21.3908,21.4007,27169.0864
2019-12-12 15:25:00,21.68,21.7,21.67,21.7,49856.83908601416,21.4007,21.4204,21.3908,21.4204,49856.8391
2019-12-12 15:30:00,21.7,21.71,21.69,21.7,79692.58837810326,21.4204,21.4303,21.4105,21.4204,79692.5884
2019-12-12 15:35:00,21.7,21.71,21.68,21.71,52929.83679207235,21.4204,21.4303,21.4007,21.4303,52929.8368
2019-12-12 15:40:00,21.7,21.72,21.7,21.72,63715.91310063487,21.4204,21.4402,21.4204,21.4402,63715.9131
2019-12-12 15:45:00,21.72,21.78,21.72,21.77,150652.62024173976,21.4402,21.4994,21.4402,21.4895,150652.6202
2019-12-12 15:50:00,21.77,21.8,21.77,21.79,138184.40537843923,21.4895,21.5191,21.4895,21.5093,138184.4054
2019-12-12 15:55:00,21.79,21.79,21.71,21.72,459418.9826437672,21.5093,21.5093,21.4303,21.4402,459418.9826
2019-12-13 09:30:00,21.65,21.75,21.56,21.66,135960.48713334402,21.3711,21.4698,21.2822,21.3809,135960.4871
2019-12-13 09:35:00,21.66,21.77,21.65,21.72,41548.09410352034,21.3809,21.4895,21.3711,21.4402,41548.0941
2019-12-13 09:40:00,21.71,21.72,21.68,21.7,16712.155771098427,21.4303,21.4402,21.4007,21.4204,16712.1558
2019-12-13 09:45:00,21.7,21.72,21.68,21.69,19428.336207969765,21.4204,21.4402,21.4007,21.4105,19428.3362
2019-12-13 09:50:00,21.69,21.72,21.68,21.72,25105.371780583417,21.4105,21.4402,21.4007,21.4402,25105.3718
2019-12-13 09:55:00,21.72,21.72,21.68,21.7,27043.83621032913,21.4402,21.4402,21.4007,21.4204,27043.8362
2019-12-13 10:00:00,21.7,21.81,21.68,21.81,51986.09152499856,21.4204,21.529,21.4007,21.529,51986.0915
2019-12-13 10:05:00,21.83,21.83,21.79,21.81,31041.646022238947,21.5487,21.5487,21.5093,21.529,31041.646
2019-12-13 10:10:00,21.81,21.83,21.77,21.77,26860.33018617589,21.529,21.5487,21.4895,21.4895,26860.3302
2019-12-13 10:15:00,21.77,21.81,21.75,21.8,20859.974475768435,21.4895,21.529,21.4698,21.5191,20859.9745
2019-12-13 10:20:00,21.8,21.81,21.77,21.78,22858.1511832148,21.5191,21.529,21.4895,21.4994,22858.1512
2019-12-13 10:25:00,21.77,21.81,21.75,21.76,30057.12163868665,21.4895,21.529,21.4698,21.4796,30057.1216
2019-12-13 10:30:00,21.76,21.77,21.72,21.72,33626.75072757225,21.4796,21.4895,21.4402,21.4402,33626.7507
2019-12-13 10:35:00,21.72,21.73,21.66,21.69,62365.8330657932,21.4402,21.45,21.3809,21.4105,62365.8331
2019-12-13 10:40:00,21.69,21.73,21.69,21.72,21047.84969097294,21.4105,21.45,21.4105,21.4402,21047.8497
2019-12-13 10:45:00,21.72,21.74,21.7,21.71,44189.99829252013,21.4402,21.4599,21.4204,21.4303,44189.9983
2019-12-13 10:50:00,21.72,21.72,21.67,21.67,15890.747853460129,21.4402,21.4402,21.3908,21.3908,15890.7479
2019-12-13 10:55:00,21.67,21.68,21.64,21.65,22239.182450951896,21.3908,21.4007,21.3612,21.3711,22239.1825
2019-12-13 11:00:00,21.65,21.66,21.63,21.66,38875.60557716169,21.3711,21.3809,21.3513,21.3809,38875.6056
2019-12-13 11:05:00,21.66,21.7,21.66,21.69,18210.7883016832,21.3809,21.4204,21.3809,21.4105,18210.7883
2019-12-13 11:10:00,21.69,21.7,21.68,21.68,17492.78457225823,21.4105,21.4204,21.4007,21.4007,17492.7846
2019-12-13 11:15:00,21.68,21.69,21.66,21.68,80872.26996194551,21.4007,21.4105,21.3809,21.4007,80872.27
2019-12-13 11:20:00,21.68,21.69,21.66,21.68,65864.09870084142,21.4007,21.4105,21.3809,21.4007,65864.0987
2019-12-13 11:25:00,21.67,21.69,21.64,21.66,54026.50374594051,21.3908,21.4105,21.3612,21.3809,54026.5037
2019-12-13 11:30:00,21.66,21.66,21.62,21.62,48018.86605044761,21.3809,21.3809,21.3414,21.3414,48018.8661
2019-12-13 11:35:00,21.62,21.63,21.61,21.61,23354.782566042213,21.3414,21.3513,21.3316,21.3316,23354.7826
2019-12-13 11:40:00,21.59,21.64,21.59,21.62,27850.68015779653,21.3118,21.3612,21.3118,21.3414,27850.6802
2019-12-13 11:45:00,21.62,21.67,21.62,21.65,33910.74814590465,21.3414,21.3908,21.3414,21.3711,33910.7481
2019-12-13 11:50:00,21.65,21.66,21.64,21.66,18220.983080802827,21.3711,21.3809,21.3612,21.3809,18220.9831
2019-12-13 11:55:00,21.66,21.68,21.65,21.68,41313.61418376899,21.3809,21.4007,21.3711,21.4007,41313.6142
2019-12-13 12:00:00,21.68,21.68,21.67,21.68,15490.2386737606,21.4007,21.4007,21.3908,21.4007,15490.2387
2019-12-13 12:05:00,21.69,21.69,21.67,21.68,13847.422838483995,21.4105,21.4105,21.3908,21.4007,13847.4228
2019-12-13 12:10:00,21.68,21.68,21.65,21.66,14620.769654558357,21.4007,21.4007,21.3711,21.3809,14620.7697
2019-12-13 12:15:00,21.66,21.66,21.64,21.66,36207.4862418543,21.3809,21.3809,21.3612,21.3809,36207.4862
2019-12-13 12:20:00,21.66,21.66,21.65,21.66,17001.97877749918,21.3809,21.3809,21.3711,21.3809,17001.9788
2019-12-13 12:25:00,21.66,21.66,21.64,21.64,15143.616183693372,21.3809,21.3809,21.3612,21.3612,15143.6162
2019-12-13 12:30:00,21.65,21.66,21.64,21.66,14007.626510363809,21.3711,21.3809,21.3612,21.3809,14007.6265
2019-12-13 12:35:00,21.66,21.66,21.65,21.66,6728.554218952047,21.3809,21.3809,21.3711,21.3809,6728.5542
2019-12-13 12:40:00,21.66,21.67,21.66,21.66,13531.384685775643,21.3809,21.3908,21.3809,21.3809,13531.3847
2019-12-13 12:45:00,21.66,21.66,21.64,21.66,16202.416815117213,21.3809,21.3809,21.3612,21.3809,16202.4168
2019-12-13 12:50:00,21.66,21.66,21.65,21.66,6577.088929174772,21.3809,21.3809,21.3711,21.3809,6577.0889
2019-12-13 12:55:00,21.66,21.68,21.65,21.68,13404.678145288884,21.3809,21.4007,21.3711,21.4007,13404.6781
2019-12-13 13:00:00,21.68,21.69,21.68,21.69,5704.707115938349,21.4007,21.4105,21.4007,21.4105,5704.7071
2019-12-13 13:05:00,21.68,21.69,21.68,21.69,12443.45611401002,21.4007,21.4105,21.4007,21.4105,12443.4561
2019-12-13 13:10:00,21.69,21.7,21.68,21.69,7389.758464710539,21.4105,21.4204,21.4007,21.4105,7389.7585
2019-12-13 13:15:00,21.69,21.69,21.66,21.67,8498.07659471541,21.4105,21.4105,21.3809,21.3908,8498.0766
2019-12-13 13:20:00,21.67,21.69,21.67,21.69,12044.40333132758,21.3908,21.4105,21.3908,21.4105,12044.4033
2019-12-13 13:25:00,21.69,21.69,21.68,21.69,5513.919106699665,21.4105,21.4105,21.4007,21.4105,5513.9191
2019-12-13 13:30:00,21.69,21.69,21.68,21.69,6159.102985270175,21.4105,21.4105,21.4007,21.4105,6159.103
2019-12-13 13:35:00,21.69,21.69,21.68,21.68,8665.562251680667,21.4105,21.4105,21.4007,21.4007,8665.5623
2019-12-13 13:40:00,21.68,21.68,21.68,21.68,6616.41164863618,21.4007,21.4007,21.4007,21.4007,6616.4116
2019-12-13 13:45:00,21.68,21.69,21.68,21.69,8517.00975593757,21.4007,21.4105,21.4007,21.4105,8517.0098
2019-12-13 13:50:00,21.69,21.7,21.68,21.7,9050.051064192212,21.4105,21.4204,21.4007,21.4204,9050.0511
2019-12-13 13:55:00,21.69,21.7,21.69,21.7,3094.843661314524,21.4105,21.4204,21.4105,21.4204,3094.8437
2019-12-13 14:00:00,21.7,21.7,21.68,21.7,23308.17786149536,21.4204,21.4204,21.4007,21.4204,23308.1779
2019-12-13 14:05:00,21.71,21.72,21.69,21.72,15249.933165940884,21.4303,21.4402,21.4105,21.4402,15249.9332
2019-12-13 14:10:00,21.72,21.73,21.71,21.73,21907.12393105556,21.4402,21.45,21.4303,21.45,21907.1239
2019-12-13 14:15:00,21.72,21.73,21.72,21.73,11435.6293781843,21.4402,21.45,21.4402,21.45,11435.6294
2019-12-13 14:20:00,21.72,21.73,21.72,21.72,6464.946358858904,21.4402,21.45,21.4402,21.4402,6464.9464
2019-12-13 14:25:00,21.72,21.73,21.7,21.73,38895.99513540094,21.4402,21.45,21.4204,21.45,38895.9951
2019-12-13 14:30:00,21.73,21.73,21.72,21.72,10408.869481136424,21.45,21.45,21.4402,21.4402,10408.8695
2019-12-13 14:35:00,21.72,21.73,21.7,21.72,24833.025538387737,21.4402,21.45,21.4204,21.4402,24833.0255
2019-12-13 14:40:00,21.73,21.75,21.72,21.75,21039.111308870404,21.45,21.4698,21.4402,21.4698,21039.1113
2019-12-13 14:45:00,21.75,21.75,21.72,21.74,25052.941487968208,21.4698,21.4698,21.4402,21.4599,25052.9415
2019-12-13 14:50:00,21.74,21.75,21.73,21.74,11890.025247516129,21.4599,21.4698,21.45,21.4599,11890.0252
2019-12-13 14:55:00,21.74,21.74,21.73,21.73,6329.501436269609,21.4599,21.4599,21.45,21.45,6329.5014
2019-12-13 15:00:00,21.73,21.75,21.73,21.74,21330.39071228824,21.45,21.4698,21.45,21.4599,21330.3907
2019-12-13 15:05:00,21.75,21.75,21.73,21.74,15997.064835707635,21.4698,21.4698,21.45,21.4599,15997.0648
2019-12-13 15:10:00,21.74,21.75,21.73,21.75,23270.31153905104,21.4599,21.4698,21.45,21.4698,23270.3115
2019-12-13 15:15:00,21.75,21.75,21.74,21.75,19244.830183816524,21.4698,21.4698,21.4599,21.4698,19244.8302
2019-12-13 15:20:00,21.75,21.75,21.74,21.74,16732.545329337678,21.4698,21.4698,21.4599,21.4599,16732.5453
2019-12-13 15:25:00,21.74,21.75,21.72,21.74,35071.49656852473,21.4599,21.4698,21.4402,21.4599,35071.4966
2019-12-13 15:30:00,21.73,21.75,21.73,21.75,38782.39616806798,21.45,21.4698,21.45,21.4698,38782.3962
2019-12-13 15:35:00,21.75,21.76,21.74,21.75,42068.02783862119,21.4698,21.4796,21.4599,21.4698,42068.0278
2019-12-13 15:40:00,21.76,21.76,21.75,21.76,47643.1156200386,21.4796,21.4796,21.4698,21.4796,47643.1156
2019-12-13 15:45:00,21.75,21.76,21.75,21.75,49218.9371925291,21.4698,21.4796,21.4698,21.4698,49218.9372
2019-12-13 15:50:00,21.75,21.78,21.75,21.75,131109.22866941994,21.4698,21.4994,21.4698,21.4698,131109.2287
2019-12-13 15:55:00,21.75,21.79,21.72,21.73,307141.0233309559,21.4698,21.5093,21.4402,21.45,307141.0233
2019-12-16 09:30:00,21.69,21.81,21.69,21.78,114560.1893642355,21.4105,21.529,21.4105,21.4994,114560.1894
2019-12-16 09:35:00,21.79,21.83,21.77,21.8,60874.48252029387,21.5093,21.5487,21.4895,21.5191,60874.4825
2019-12-16 09:40:00,21.79,21.83,21.78,21.81,88112.01953389586,21.5093,21.5487,21.4994,21.529,88112.0195
2019-12-16 09:45:00,21.81,21.81,21.78,21.8,26960.82158035504,21.529,21.529,21.4994,21.5191,26960.8216
2019-12-16 09:50:00,21.81,21.82,21.8,21.82,20641.514923205057,21.529,21.5389,21.5191,21.5389,20641.5149
2019-12-16 09:55:00,21.81,21.83,21.79,21.82,37930.4039130708,21.529,21.5487,21.5093,21.5389,37930.4039
2019-12-16 10:00:00,21.82,21.83,21.81,21.82,42596.69995582456,21.5389,21.5487,21.529,21.5389,42596.7
2019-12-16 10:05:00,21.82,21.83,21.81,21.83,58752.51206639492,21.5389,21.5487,21.529,21.5487,58752.5121
2019-12-16 10:10:00,21.83,21.91,21.83,21.91,83335.03731784332,21.5487,21.6277,21.5487,21.6277,83335.0373
2019-12-16 10:15:00,21.92,21.93,21.89,21.93,31373.70454213528,21.6376,21.6474,21.608,21.6474,31373.7045
2019-12-16 10:20:00,21.93,21.94,21.92,21.93,75932.17127997898,21.6474,21.6573,21.6376,21.6474,75932.1713
2019-12-16 10:25:00,21.92,21.93,21.89,21.91,63117.333926611216,21.6376,21.6474,21.608,21.6277,63117.3339
2019-12-16 10:30:00,21.91,21.91,21.86,21.88,73268.42113572285,21.6277,21.6277,21.5784,21.5981,73268.4211
2019-12-16 10:35:00,21.88,21.88,21.78,21.83,128066.81530072064,21.5981,21.5981,21.4994,21.5487,128066.8153
2019-12-16 10:40:00,21.83,21.84,21.8,21.83,58151.02009833709,21.5487,21.5586,21.5191,21.5487,58151.0201
2019-12-16 10:45:00,21.83,21.85,21.82,21.83,41830.63512483565,21.5487,21.5685,21.5389,21.5487,41830.6351
2019-12-16 10:50:00,21.83,21.85,21.8,21.82,113843.64203182762,21.5487,21.5685,21.5191,21.5389,113843.642
2019-12-16 10:55:00,21.82,21.84,21.81,21.83,57073.28630569109,21.5389,21.5586,21.529,21.5487,57073.2863
2019-12-16 11:00:00,21.83,21.83,21.81,21.81,19061.324159663287,21.5487,21.5487,21.529,21.529,19061.3242
2019-12-16 11:05:00,21.81,21.82,21.81,21.81,58113.153775892766,21.529,21.5389,21.529,21.529,58113.1538
2019-12-16 11:10:00,21.81,21.84,21.81,21.84,46032.34051913796,21.529,21.5586,21.529,21.5586,46032.3405
2019-12-16 11:15:00,21.83,21.84,21.83,21.83,40470.36031087435,21.5487,21.5586,21.5487,21.5487,40470.3603
2019-12-16 11:20:00,21.83,21.83,21.81,21.83,38996.48652958009,21.5487,21.5487,21.529,21.5487,38996.4865
2019-12-16 11:25:00,21.83,21.83,21.83,21.83,10270.511764512952,21.5487,21.5487,21.5487,21.5487,10270.5118
2019-12-16 11:30:00,21.83,21.83,21.81,21.83,48537.34338853136,21.5487,21.5487,21.529,21.5487,48537.3434
2019-12-16 11:35:00,21.83,21.88,21.83,21.88,102820.17300947956,21.5487,21.5981,21.5487,21.5981,102820.173
2019-12-16 11:40:00,21.88,21.89,21.88,21.88,57358.740121040566,21.5981,21.608,21.5981,21.5981,57358.7401
2019-12-16 11:45:00,21.88,21.88,21.86,21.86,40611.630821532,21.5981,21.5981,21.5784,21.5784,40611.6308
2019-12-16 11:50:00,21.86,21.87,21.85,21.85,30076.054799908816,21.5784,21.5882,21.5685,21.5685,30076.0548
2019-12-16 11:55:00,21.86,21.92,21.85,21.92,33545.19249461526,21.5784,21.6376,21.5685,21.6376,33545.1925
2019-12-16 12:00:00,21.92,21.94,21.92,21.94,29596.90018128648,21.6376,21.6573,21.6376,21.6573,29596.9002
2019-12-16 12:05:00,21.94,21.94,21.92,21.92,20203.13942106121,21.6573,21.6573,21.6376,21.6376,20203.1394
2019-12-16 12:10:00,21.93,21.93,21.92,21.92,6361.542170645572,21.6474,21.6474,21.6376,21.6376,6361.5422
2019-12-16 12:15:00,21.92,21.94,21.92,21.94,35173.44435972097,21.6376,21.6573,21.6376,21.6573,35173.4444
2019-12-16 12:20:00,21.94,21.96,21.94,21.96,33862.6870443407,21.6573,21.6771,21.6573,21.6771,33862.687
2019-12-16 12:25:00,21.97,21.97,21.92,21.94,50770.000015729085,21.6869,21.6869,21.6376,21.6573,50770.0
2019-12-16 12:30:00,21.94,21.95,21.92,21.92,19610.38583510592,21.6573,21.6672,21.6376,21.6376,19610.3858
2019-12-16 12:35:00,21.92,21.93,21.91,21.91,17711.244124821613,21.6376,21.6474,21.6277,21.6277,17711.2441
2019-12-16 12:40:00,21.92,21.92,21.91,21.91,6568.350547072237,21.6376,21.6376,21.6277,21.6277,6568.3505
2019-12-16 12:45:00,21.92,21.92,21.9,21.91,19339.495989927324,21.6376,21.6376,21.6178,21.6277,19339.496
2019-12-16 12:50:00,21.91,21.91,21.9,21.9,26972.47275649176,21.6277,21.6277,21.6178,21.6178,26972.4728
2019-12-16 12:55:00,21.9,21.9,21.89,21.9,19352.603563081128,21.6178,21.6178,21.608,21.6178,19352.6036
2019-12-16 13:00:00,21.9,21.9,21.9,21.9,23421.776828828315,21.6178,21.6178,21.6178,21.6178,23421.7768
2019-12-16 13:05:00,21.9,21.9,21.88,21.88,82589.36204509366,21.6178,21.6178,21.5981,21.5981,82589.362
2019-12-16 13:10:00,21.88,21.88,21.87,21.88,45746.88670378848,21.5981,21.5981,21.5882,21.5981,45746.8867
2019-12-16 13:15:00,21.88,21.88,21.86,21.88,37490.57201390987,21.5981,21.5981,21.5784,21.5981,37490.572
2019-12-16 13:20:00,21.88,21.9,21.86,21.89,65883.03186206358,21.5981,21.6178,21.5784,21.608,65883.0319
2019-12-16 13:25:00,21.88,21.89,21.86,21.87,21545.937470817444,21.5981,21.608,21.5784,21.5882,21545.9375
2019-12-16 13:30:00,21.86,21.87,21.84,21.84,24929.147741515622,21.5784,21.5882,21.5586,21.5586,24929.1477
2019-12-16 13:35:00,21.85,21.85,21.83,21.84,17237.915094267624,21.5685,21.5685,21.5487,21.5586,17237.9151
2019-12-16 13:40:00,21.84,21.86,21.83,21.84,34382.620779441546,21.5586,21.5784,21.5487,21.5586,34382.6208
2019-12-16 13:45:00,21.84,21.85,21.83,21.85,26199.1259404174,21.5586,21.5685,21.5487,21.5685,26199.1259
2019-12-16 13:50:00,21.85,21.86,21.83,21.84,49628.18475433116,21.5685,21.5784,21.5487,21.5586,49628.1848
2019-12-16 13:55:00,21.84,21.88,21.83,21.88,54290.11160603365,21.5586,21.5981,21.5487,21.5981,54290.1116
2019-12-16 14:00:00,21.88,21.94,21.87,21.92,79507.62595693293,21.5981,21.6573,21.5882,21.6376,79507.626
2019-12-16 14:05:00,21.91,21.92,21.89,21.92,61202.17184913893,21.6277,21.6376,21.608,21.6376,61202.1718
2019-12-16 14:10:00,21.92,21.93,21.88,21.88,63613.96530943863,21.6376,21.6474,21.5981,21.5981,63613.9653
2019-12-16 14:15:00,21.88,21.91,21.87,21.9,40921.843386172,21.5981,21.6277,21.5882,21.6178,40921.8434
2019-12-16 14:20:00,21.9,21.9,21.9,21.9,15172.744124035158,21.6178,21.6178,21.6178,21.6178,15172.7441
2019-12-16 14:25:00,21.9,21.9,21.88,21.88,33009.23839232644,21.6178,21.6178,21.5981,21.5981,33009.2384
2019-12-16 14:30:00,21.88,21.9,21.88,21.88,25360.241258574024,21.5981,21.6178,21.5981,21.5981,25360.2413
2019-12-16 14:35:00,21.88,21.89,21.88,21.88,14344.05422131141,21.5981,21.608,21.5981,21.5981,14344.0542
2019-12-16 14:40:00,21.88,21.88,21.87,21.88,20319.651182428348,21.5981,21.5981,21.5882,21.5981,20319.6512
2019-12-16 14:45:00,21.88,21.88,21.88,21.88,25050.02869393403,21.5981,21.5981,21.5981,21.5981,25050.0287
2019-12-16 14:50:00,21.88,21.88,21.87,21.87,32838.839941327,21.5981,21.5981,21.5882,21.5882,32838.8399
2019-12-16 14:55:00,21.88,21.88,21.87,21.88,32457.26392284964,21.5981,21.5981,21.5882,21.5981,32457.2639
2019-12-16 15:00:00,21.88,21.9,21.87,21.89,35390.44751526726,21.5981,21.6178,21.5882,21.608,35390.4475
2019-12-16 15:05:00,21.89,21.89,21.88,21.89,25444.7122855652,21.608,21.608,21.5981,21.608,25444.7123
2019-12-16 15:10:00,21.89,21.9,21.87,21.9,92000.59956952398,21.608,21.6178,21.5882,21.6178,92000.5996
2019-12-16 15:15:00,21.9,21.9,21.89,21.9,36453.61733774237,21.6178,21.6178,21.608,21.6178,36453.6173
2019-12-16 15:20:00,21.9,21.91,21.9,21.9,35528.805231890736,21.6178,21.6277,21.6178,21.6178,35528.8052
2019-12-16 15:25:00,21.9,21.9,21.89,21.9,60788.55509628561,21.6178,21.6178,21.608,21.6178,60788.5551
2019-12-16 15:30:00,21.9,21.92,21.89,21.92,80104.7487339395,21.6178,21.6376,21.608,21.6376,80104.7487
2019-12-16 15:35:00,21.92,21.92,21.9,21.91,52267.17614929677,21.6376,21.6376,21.6178,21.6277,52267.1761
2019-12-16 15:40:00,21.9,21.91,21.88,21.88,101957.98597536275,21.6178,21.6277,21.5981,21.5981,101957.986
2019-12-16 15:45:00,21.88,21.89,21.87,21.88,86961.4658903954,21.5981,21.608,21.5882,21.5981,86961.4659
2019-12-16 15:50:00,21.89,21.9,21.87,21.88,143252.6669979096,21.608,21.6178,21.5882,21.5981,143252.667
2019-12-16 15:55:00,21.88,21.89,21.83,21.83,290012.33801296994,21.5981,21.608,21.5487,21.5487,290012.338
2019-12-17 09:30:00,21.8,21.84,21.64,21.65,96377.072605877,21.5191,21.5586,21.3612,21.3711,96377.0726
2019-12-17 09:35:00,21.64,21.72,21.61,21.69,48110.61906252422,21.3612,21.4402,21.3316,21.4105,48110.6191
2019-12-17 09:40:00,21.69,21.69,21.54,21.54,71509.09353907911,21.4105,21.4105,21.2625,21.2625,71509.0935
2019-12-17 09:45:00,21.55,21.56,21.42,21.42,57108.23983410123,21.2723,21.2822,21.144,21.144,57108.2398
2019-12-17 09:50:00,21.42,21.5,21.42,21.5,59051.07345489821,21.144,21.223,21.144,21.223,59051.0735
2019-12-17 09:55:00,21.49,21.51,21.46,21.5,108328.26652811086,21.2131,21.2329,21.1835,21.223,108328.2665
2019-12-17 10:00:00,21.51,21.53,21.48,21.5,78193.95584751849,21.2329,21.2526,21.2032,21.223,78193.9558
2019-12-17 10:05:00,21.5,21.52,21.49,21.49,66909.79175911147,21.223,21.2427,21.2131,21.2131,66909.7918
2019-12-17 10:10:00,21.5,21.54,21.48,21.53,61990.08263538418,21.223,21.2625,21.2032,21.2526,61990.0826
2019-12-17 10:15:00,21.53,21.55,21.52,21.55,52746.33076791911,21.2526,21.2723,21.2427,21.2723,52746.3308
2019-12-17 10:20:00,21.55,21.57,21.55,21.55,67049.60587275203,21.2723,21.2921,21.2723,21.2723,67049.6059
2019-12-17 10:25:00,21.55,21.58,21.54,21.55,64075.6431638559,21.2723,21.302,21.2625,21.2723,64075.6432
2019-12-17 10:30:00,21.55,21.55,21.53,21.53,32958.26449672832,21.2723,21.2723,21.2526,21.2526,32958.2645
2019-12-17 10:35:00,21.53,21.55,21.51,21.53,41173.800070128425,21.2526,21.2723,21.2329,21.2526,41173.8001
2019-12-17 10:40:00,21.53,21.53,21.49,21.51,35255.00259267796,21.2526,21.2526,21.2131,21.2329,35255.0026
2019-12-17 10:45:00,21.51,21.55,21.51,21.53,58079.65664449972,21.2329,21.2723,21.2329,21.2526,58079.6566
2019-12-17 10:50:00,21.53,21.53,21.51,21.52,11445.824157303929,21.2526,21.2526,21.2329,21.2427,11445.8242
2019-12-17 10:55:00,21.51,21.53,21.5,21.53,23456.73035723845,21.2329,21.2526,21.223,21.2526,23456.7304
2019-12-17 11:00:00,21.53,21.55,21.53,21.55,21778.96099355171,21.2526,21.2723,21.2526,21.2723,21778.961
2019-12-17 11:05:00,21.55,21.55,21.52,21.53,17686.485375531094,21.2723,21.2723,21.2427,21.2526,17686.4854
2019-12-17 11:10:00,21.53,21.53,21.52,21.52,10295.270513803467,21.2526,21.2526,21.2427,21.2427,10295.2705
2019-12-17 11:15:00,21.52,21.53,21.51,21.51,24685.92943966173,21.2427,21.2526,21.2329,21.2329,24685.9294
2019-12-17 11:20:00,21.51,21.54,21.51,21.51,19445.81297217484,21.2329,21.2625,21.2329,21.2329,19445.813
2019-12-17 11:25:00,21.52,21.53,21.51,21.51,11606.027829183737,21.2427,21.2526,21.2329,21.2329,11606.0278
2019-12-17 11:30:00,21.52,21.53,21.51,21.53,18014.17470437616,21.2427,21.2526,21.2329,21.2526,18014.1747
2019-12-17 11:35:00,21.53,21.53,21.53,21.53,44577.39989906586,21.2526,21.2526,21.2526,21.2526,44577.3999
2019-12-17 11:40:00,21.53,21.55,21.51,21.55,30847.945218966084,21.2526,21.2723,21.2329,21.2723,30847.9452
2019-12-17 11:45:00,21.55,21.55,21.54,21.55,9801.551925010232,21.2723,21.2723,21.2625,21.2723,9801.5519
2019-12-17 11:50:00,21.55,21.55,21.54,21.55,8946.64687597888,21.2723,21.2723,21.2625,21.2723,8946.6469
2019-12-17 11:55:00,21.55,21.57,21.55,21.57,14719.80465172042,21.2723,21.2921,21.2723,21.2921,14719.8047
2019-12-17 12:00:00,21.57,21.58,21.56,21.57,10636.067415802338,21.2921,21.302,21.2822,21.2921,10636.0674
2019-12-17 12:05:00,21.57,21.57,21.55,21.55,10604.026681426376,21.2921,21.2921,21.2723,21.2723,10604.0267
2019-12-17 12:10:00,21.55,21.6,21.55,21.59,46017.77654896706,21.2723,21.3217,21.2723,21.3118,46017.7765
2019-12-17 12:15:00,21.59,21.61,21.59,21.61,26429.23666911749,21.3118,21.3316,21.3118,21.3316,26429.2367
2019-12-17 12:20:00,21.61,21.61,21.59,21.59,13816.838501125125,21.3316,21.3316,21.3118,21.3118,13816.8385
2019-12-17 12:25:00,21.59,21.6,21.57,21.59,38696.46874405972,21.3118,21.3217,21.2921,21.3118,38696.4687
2019-12-17 12:30:00,21.58,21.58,21.57,21.57,10736.558809981492,21.302,21.302,21.2921,21.2921,10736.5588
2019-12-17 12:35:00,21.57,21.57,21.57,21.57,6553.786576901344,21.2921,21.2921,21.2921,21.2921,6553.7866
2019-12-17 12:40:00,21.57,21.58,21.57,21.58,7815.026393700581,21.2921,21.302,21.2921,21.302,7815.0264
2019-12-17 12:45:00,21.58,21.59,21.57,21.58,10028.749859676149,21.302,21.3118,21.2921,21.302,10028.7499
2019-12-17 12:50:00,21.58,21.59,21.57,21.57,17890.380957923582,21.302,21.3118,21.2921,21.2921,17890.381
2019-12-17 12:55:00,21.57,21.63,21.57,21.61,55854.28200238744,21.2921,21.3513,21.2921,21.3316,55854.282
2019-12-17 13:00:00,21.61,21.61,21.59,21.59,4985.24698949629,21.3316,21.3316,21.3118,21.3118,4985.247
2019-12-17 13:05:00,21.59,21.59,21.57,21.59,6553.786576901344,21.3118,21.3118,21.2921,21.3118,6553.7866
2019-12-17 13:10:00,21.59,21.59,21.57,21.57,16537.388129047726,21.3118,21.3118,21.2921,21.2921,16537.3881
2019-12-17 13:15:00,21.58,21.61,21.57,21.58,112694.54478534426,21.302,21.3316,21.2921,21.302,112694.5448
2019-12-17 13:20:00,21.58,21.59,21.57,21.58,11396.306658722891,21.302,21.3118,21.2921,21.302,11396.3067
2019-12-17 13:25:00,21.58,21.59,21.57,21.58,21293.98078686101,21.302,21.3118,21.2921,21.302,21293.9808
2019-12-17 13:30:00,21.58,21.59,21.55,21.57,38610.54132005145,21.302,21.3118,21.2723,21.2921,38610.5413
2019-12-17 13:35:00,21.57,21.57,21.55,21.55,5451.29403496483,21.2921,21.2921,21.2723,21.2723,5451.294
2019-12-17 13:40:00,21.55,21.56,21.55,21.55,12826.488529504477,21.2723,21.2822,21.2723,21.2723,12826.4885
2019-12-17 13:45:00,21.55,21.56,21.54,21.55,58807.85515304431,21.2723,21.2822,21.2625,21.2723,58807.8552
2019-12-17 13:50:00,21.56,21.56,21.55,21.56,9904.956113223565,21.2822,21.2822,21.2723,21.2822,9904.9561
2019-12-17 13:55:00,21.55,21.57,21.55,21.57,9995.252728283094,21.2723,21.2921,21.2723,21.2921,9995.2527
2019-12-17 14:00:00,21.57,21.57,21.55,21.57,13838.68445638146,21.2921,21.2921,21.2723,21.2921,13838.6845
2019-12-17 14:05:00,21.56,21.57,21.55,21.57,7911.148596828468,21.2822,21.2921,21.2723,21.2921,7911.1486
2019-12-17 14:10:00,21.57,21.57,21.56,21.57,28137.590370163107,21.2921,21.2921,21.2822,21.2921,28137.5904
2019-12-17 14:15:00,21.57,21.57,21.55,21.56,16273.780268954582,21.2921,21.2921,21.2723,21.2822,16273.7803
2019-12-17 14:20:00,21.55,21.56,21.55,21.55,9166.562825559347,21.2723,21.2822,21.2723,21.2723,9166.5628
2019-12-17 14:25:00,21.55,21.55,21.55,21.55,10609.852269494731,21.2723,21.2723,21.2723,21.2723,10609.8523
2019-12-17 14:30:00,21.55,21.55,21.53,21.54,15965.024101331675,21.2723,21.2723,21.2526,21.2625,15965.0241
2019-12-17 14:35:00,21.54,21.56,21.54,21.56,30381.898173497542,21.2625,21.2822,21.2625,21.2822,30381.8982
2019-12-17 14:40:00,21.56,21.57,21.55,21.57,12440.54331997584,21.2822,21.2921,21.2723,21.2921,12440.5433
2019-12-17 14:45:00,21.57,21.57,21.56,21.56,6566.894150055147,21.2921,21.2921,21.2822,21.2822,6566.8942
2019-12-17 14:50:00,21.56,21.57,21.56,21.57,12441.99971699293,21.2822,21.2921,21.2822,21.2921,12441.9997
2019-12-17 14:55:00,21.57,21.57,21.55,21.56,19881.2756802845,21.2921,21.2921,21.2723,21.2822,19881.2757
2019-12-17 15:00:00,21.55,21.57,21.55,21.57,25488.40419607788,21.2723,21.2921,21.2723,21.2921,25488.4042
2019-12-17 15:05:00,21.57,21.57,21.56,21.57,18933.16122215944,21.2921,21.2921,21.2822,21.2921,18933.1612
2019-12-17 15:10:00,21.57,21.59,21.56,21.59,60848.26737398626,21.2921,21.3118,21.2822,21.3118,60848.2674
2019-12-17 15:15:00,21.59,21.6,21.57,21.58,32364.054513755927,21.3118,21.3217,21.2921,21.302,32364.0545
2019-12-17 15:20:00,21.58,21.59,21.57,21.59,32138.312976107103,21.302,21.3118,21.2921,21.3118,32138.313
2019-12-17 15:25:00,21.59,21.6,21.59,21.59,57194.16725810949,21.3118,21.3217,21.3118,21.3118,57194.1673
2019-12-17 15:30:00,21.59,21.59,21.59,21.59,13417.785718442688,21.3118,21.3118,21.3118,21.3118,13417.7857
2019-12-17 15:35:00,21.59,21.62,21.59,21.62,34854.49341297844,21.3118,21.3414,21.3118,21.3414,34854.4934
2019-12-17 15:40:00,21.62,21.63,21.6,21.61,63729.02067378868,21.3414,21.3513,21.3217,21.3316,63729.0207
2019-12-17 15:45:00,21.61,21.64,21.61,21.64,56999.01005781954,21.3316,21.3612,21.3316,21.3612,56999.0101
2019-12-17 15:50:00,21.64,21.65,21.62,21.64,125295.2917771999,21.3612,21.3711,21.3414,21.3612,125295.2918
2019-12-17 15:55:00,21.64,21.66,21.61,21.61,230100.53392097203,21.3612,21.3809,21.3316,21.3316,230100.5339
2019-12-18 09:30:00,21.51,21.53,21.46,21.5,82076.71029507826,21.2329,21.2526,21.1835,21.223,82076.7103
2019-12-18 09:35:00,21.49,21.52,21.46,21.49,45234.23495377308,21.2131,21.2427,21.1835,21.2131,45234.235
2019-12-18 09:40:00,21.49,21.49,21.46,21.48,14172.199373294883,21.2131,21.2131,21.1835,21.2032,14172.1994
2019-12-18 09:45:00,21.49,21.5,21.48,21.48,17236.458697250535,21.2131,21.223,21.2032,21.2032,17236.4587
2019-12-18 09:50:00,21.48,21.48,21.4,21.4,39774.202536705714,21.2032,21.2032,21.1243,21.1243,39774.2025
2019-12-18 09:55:00,21.39,21.39,21.33,21.34,104119.27914872312,21.1144,21.1144,21.0552,21.065,104119.2791
2019-12-18 10:00:00,21.33,21.37,21.33,21.36,17235.002300233446,21.0552,21.0947,21.0552,21.0848,17235.0023
2019-12-18 10:05:00,21.36,21.36,21.31,21.31,65781.08407086733,21.0848,21.0848,21.0354,21.0354,65781.0841
2019-12-18 10:10:00,21.31,21.32,21.25,21.32,87372.16984921455,21.0354,21.0453,20.9762,21.0453,87372.1698
2019-12-18 10:15:00,21.32,21.33,21.29,21.32,26539.92284241627,21.0453,21.0552,21.0157,21.0453,26539.9228
2019-12-18 10:20:00,21.32,21.33,21.3,21.32,12357.528690001758,21.0453,21.0552,21.0256,21.0453,12357.5287
2019-12-18 10:25:00,21.32,21.34,21.3,21.31,45917.28515478791,21.0453,21.065,21.0256,21.0354,45917.2852
2019-12-18 10:30:00,21.31,21.33,21.31,21.33,21282.3296107243,21.0354,21.0552,21.0354,21.0552,21282.3296
2019-12-18 10:35:00,21.34,21.35,21.32,21.33,33977.74240869075,21.065,21.0749,21.0453,21.0552,33977.7424
2019-12-18 10:40:00,21.33,21.34,21.32,21.32,23225.16323152128,21.0552,21.065,21.0453,21.0453,23225.1632
2019-12-18 10:45:00,21.33,21.33,21.31,21.33,18956.463574432863,21.0552,21.0552,21.0354,21.0552,18956.4636
2019-12-18 10:50:00,21.32,21.34,21.32,21.33,21213.87895092111,21.0453,21.065,21.0453,21.0552,21213.879
2019-12-18 10:55:00,21.33,21.34,21.33,21.33,6496.987093234866,21.0552,21.065,21.0552,21.0552,6496.9871
2019-12-18 11:00:00,21.33,21.33,21.33,21.33,10003.99111038563,21.0552,21.0552,21.0552,21.0552,10003.9911
2019-12-18 11:05:00,21.33,21.33,21.33,21.33,8693.23379500536,21.0552,21.0552,21.0552,21.0552,8693.2338
2019-12-18 11:10:00,21.33,21.33,21.29,21.31,30741.62823671857,21.0552,21.0552,21.0157,21.0354,30741.6282
2019-12-18 11:15:00,21.32,21.34,21.31,21.34,38485.29117658178,21.0453,21.065,21.0354,21.065,38485.2912
2019-12-18 11:20:00,21.34,21.36,21.33,21.34,59605.96071840919,21.065,21.0848,21.0552,21.065,59605.9607
2019-12-18 11:25:00,21.34,21.34,21.32,21.33,12044.40333132758,21.065,21.065,21.0453,21.0552,12044.4033
2019-12-18 11:30:00,21.33,21.35,21.33,21.35,38948.42542801615,21.0552,21.0749,21.0552,21.0749,38948.4254
2019-12-18 11:35:00,21.35,21.37,21.34,21.36,42676.80179176447,21.0749,21.0947,21.065,21.0848,42676.8018
2019-12-18 11:40:00,21.35,21.36,21.33,21.34,22584.34854400204,21.0749,21.0848,21.0552,21.065,22584.3485
2019-12-18 11:45:00,21.34,21.34,21.32,21.32,10082.636549308449,21.065,21.065,21.0453,21.0453,10082.6365
2019-12-18 11:50:00,21.32,21.33,21.3,21.31,31447.98079000683,21.0453,21.0552,21.0256,21.0354,31447.9808
2019-12-18 11:55:00,21.31,21.33,21.31,21.32,7337.328172095327,21.0354,21.0552,21.0354,21.0453,7337.3282
2019-12-18 12:00:00,21.32,21.33,21.31,21.33,17392.29317807908,21.0453,21.0552,21.0354,21.0552,17392.2932
2019-12-18 12:05:00,21.33,21.33,21.33,21.33,1385.0335632518174,21.0552,21.0552,21.0552,21.0552,1385.0336
2019-12-18 12:10:00,21.33,21.33,21.33,21.33,8116.500576238043,21.0552,21.0552,21.0552,21.0552,8116.5006
2019-12-18 12:15:00,21.33,21.33,21.33,21.33,3643.905336757148,21.0552,21.0552,21.0552,21.0552,3643.9053
2019-12-18 12:20:00,21.33,21.35,21.33,21.33,77678.39130346892,21.0552,21.0749,21.0552,21.0552,77678.3913
2019-12-18 12:25:00,21.33,21.34,21.32,21.33,12185.673841985234,21.0552,21.065,21.0453,21.0552,12185.6738
2019-12-18 12:30:00,21.33,21.33,21.3,21.31,16336.405340689418,21.0552,21.0552,21.0256,21.0354,16336.4053
2019-12-18 12:35:00,21.31,21.31,21.29,21.29,11761.86231001228,21.0354,21.0354,21.0157,21.0157,11761.8623
2019-12-18 12:40:00,21.29,21.33,21.29,21.32,50876.3169979766,21.0157,21.0552,21.0157,21.0453,50876.317
2019-12-18 12:45:00,21.32,21.33,21.29,21.29,29778.94980842262,21.0453,21.0552,21.0157,21.0157,29778.9498
2019-12-18 12:50:00,21.29,21.31,21.28,21.28,15838.317560844916,21.0157,21.0354,21.0058,21.0058,15838.3176
2019-12-18 12:55:00,21.28,21.31,21.28,21.29,12064.79288956683,21.0058,21.0354,21.0058,21.0157,12064.7929
2019-12-18 13:00:00,21.29,21.3,21.27,21.27,16324.754164552704,21.0157,21.0256,20.996,20.996,16324.7542
2019-12-18 13:05:00,21.28,21.28,21.24,21.24,38678.99197985465,21.0058,21.0058,20.9663,20.9663,38678.992
2019-12-18 13:10:00,21.24,21.25,21.19,21.22,82603.92601526454,20.9663,20.9762,20.917,20.9466,82603.926
2019-12-18 13:15:00,21.22,21.22,21.19,21.2,23525.18101704165,20.9466,20.9466,20.917,20.9269,23525.181
2019-12-18 13:20:00,21.2,21.24,21.19,21.22,71209.07575355875,20.9269,20.9663,20.917,20.9466,71209.0758
2019-12-18 13:25:00,21.23,21.24,21.22,21.22,21621.67011570608,20.9565,20.9663,20.9466,20.9466,21621.6701
2019-12-18 13:30:00,21.22,21.22,21.2,21.21,9993.796331266009,20.9466,20.9466,20.9269,20.9367,9993.7963
2019-12-18 13:35:00,21.21,21.23,21.2,21.22,26622.93747239035,20.9367,20.9565,20.9269,20.9466,26622.9375
2019-12-18 13:40:00,21.22,21.22,21.2,21.22,17651.531847120954,20.9466,20.9466,20.9269,20.9466,17651.5318
2019-12-18 13:45:00,21.21,21.21,21.2,21.2,13690.131960638364,20.9367,20.9367,20.9269,20.9269,13690.132
2019-12-18 13:50:00,21.21,21.24,21.2,21.22,52406.99026293733,20.9367,20.9663,20.9269,20.9466,52406.9903
2019-12-18 13:55:00,21.22,21.22,21.22,21.22,3422.532990159591,20.9466,20.9466,20.9466,20.9466,3422.533
2019-12-18 14:00:00,21.22,21.23,21.21,21.21,19942.444355002248,20.9466,20.9565,20.9367,20.9367,19942.4444
2019-12-18 14:05:00,21.21,21.22,21.21,21.22,17957.375220709684,20.9367,20.9466,20.9367,20.9466,17957.3752
2019-12-18 14:10:00,21.22,21.22,21.21,21.21,7899.497420691754,20.9466,20.9466,20.9367,20.9367,7899.4974
2019-12-18 14:15:00,21.22,21.22,21.21,21.21,2257.415376488241,20.9466,20.9466,20.9367,20.9367,2257.4154
2019-12-18 14:20:00,21.21,21.22,21.2,21.2,15041.668392497131,20.9367,20.9466,20.9269,20.9269,15041.6684
2019-12-18 14:25:00,21.2,21.21,21.2,21.21,17553.95324697598,20.9269,20.9367,20.9269,20.9367,17553.9532
2019-12-18 14:30:00,21.2,21.23,21.2,21.23,25567.04963500069,20.9269,20.9565,20.9269,20.9565,25567.0496
2019-12-18 14:35:00,21.22,21.24,21.22,21.23,11276.88210332158,20.9466,20.9663,20.9466,20.9565,11276.8821
2019-12-18 14:40:00,21.23,21.23,21.21,21.22,21936.251871397344,20.9565,20.9565,20.9367,20.9466,21936.2519
2019-12-18 14:45:00,21.21,21.22,21.21,21.22,13452.739246852829,20.9367,20.9466,20.9367,20.9466,13452.7392
2019-12-18 14:50:00,21.22,21.22,21.22,21.22,8066.983077657011,20.9466,20.9466,20.9466,20.9466,8066.9831
2019-12-18 14:55:00,21.22,21.23,21.21,21.23,25600.54676639374,20.9466,20.9565,20.9367,20.9565,25600.5468
2019-12-18 15:00:00,21.23,21.24,21.23,21.23,8617.501150116723,20.9565,20.9663,20.9565,20.9565,8617.5012
2019-12-18 15:05:00,21.24,21.26,21.23,21.26,44724.49599779186,20.9663,20.9861,20.9565,20.9861,44724.496
2019-12-18 15:10:00,21.26,21.26,21.24,21.25,42405.91194658588,20.9861,20.9861,20.9663,20.9762,42405.9119
2019-12-18 15:15:00,21.25,21.26,21.24,21.26,23296.526685358647,20.9762,20.9861,20.9663,20.9861,23296.5267
2019-12-18 15:20:00,21.26,21.26,21.21,21.22,41708.29777540016,20.9861,20.9861,20.9367,20.9466,41708.2978
2019-12-18 15:25:00,21.22,21.22,21.2,21.2,23006.703678957896,20.9466,20.9466,20.9269,20.9269,23006.7037
2019-12-18 15:30:00,21.21,21.23,21.2,21.22,51169.05279841152,20.9367,20.9565,20.9269,20.9466,51169.0528
2019-12-18 15:35:00,21.21,21.24,21.21,21.24,75186.49600722932,20.9367,20.9663,20.9367,20.9663,75186.496
2019-12-18 15:40:00,21.24,21.25,21.2,21.2,105813.06887959783,20.9663,20.9762,20.9269,20.9269,105813.0689
2019-12-18 15:45:00,21.21,21.22,21.19,21.19,72192.14374009395,20.9367,20.9466,20.917,20.917,72192.1437
2019-12-18 15:50:00,21.2,21.21,21.17,21.17,126879.85173179294,20.9269,20.9367,20.8972,20.8972,126879.8517
2019-12-18 15:55:00,21.15,21.17,21.12,21.12,475914.1352593193,20.8775,20.8972,20.8479,20.8479,475914.1353
2019-12-19 09:30:00,21.15,21.22,21.08,21.18,50628.72950507143,20.8775,20.9466,20.8084,20.9071,50628.7295
2019-12-19 09:35:00,21.17,21.17,21.09,21.09,30984.846538572467,20.8972,20.8972,20.8183,20.8183,30984.8465
2019-12-19 09:40:00,21.08,21.09,21.05,21.09,33415.573160094325,20.8084,20.8183,20.7788,20.8183,33415.5732
2019-12-19 09:45:00,21.09,21.12,21.07,21.11,25251.01148229233,20.8183,20.8479,20.7985,20.838,25251.0115
2019-12-19 09:50:00,21.11,21.12,21.06,21.06,27741.45038151485,20.838,20.8479,20.7887,20.7887,27741.4504
2019-12-19 09:55:00,21.07,21.07,21.04,21.07,32665.52869629339,20.7985,20.7985,20.7689,20.7985,32665.5287
2019-12-19 10:00:00,21.07,21.13,21.07,21.12,92727.34168105148,20.7985,20.8578,20.7985,20.8479,92727.3417
2019-12-19 10:05:00,21.11,21.13,21.11,21.13,10369.546761675016,20.838,20.8578,20.838,20.8578,10369.5468
2019-12-19 10:10:00,21.13,21.13,21.11,21.11,89421.32045225904,20.8578,20.8578,20.838,20.838,89421.3205
2019-12-19 10:15:00,21.11,21.13,21.09,21.1,18799.17269658724,20.838,20.8578,20.8183,20.8281,18799.1727
2019-12-19 10:20:00,21.09,21.14,21.09,21.12,212300.449578108,20.8183,20.8676,20.8183,20.8479,212300.4496
2019-12-19 10:25:00,21.12,21.15,21.11,21.13,39143.582628306096,20.8479,20.8775,20.838,20.8578,39143.5826
2019-12-19 10:30:00,21.13,21.14,21.11,21.11,24017.4432088178,20.8578,20.8676,20.838,20.838,24017.4432
2019-12-19 10:35:00,21.11,21.14,21.11,21.14,14877.095529566051,20.838,20.8676,20.838,20.8676,14877.0955
2019-12-19 10:40:00,21.13,21.14,21.13,21.14,18810.823872723948,20.8578,20.8676,20.8578,20.8676,18810.8239
2019-12-19 10:45:00,21.14,21.15,21.09,21.11,53241.50575372944,20.8676,20.8775,20.8183,20.838,53241.5058
2019-12-19 10:50:00,21.11,21.11,21.1,21.11,23726.16380539996,20.838,20.838,20.8281,20.838,23726.1638
2019-12-19 10:55:00,21.11,21.13,21.11,21.11,26689.93173517645,20.838,20.8578,20.838,20.838,26689.9317
2019-12-19 11:00:00,21.12,21.13,21.11,21.12,16531.56254097937,20.8479,20.8578,20.838,20.8479,16531.5625
2019-12-19 11:05:00,21.13,21.13,21.12,21.12,18270.50057938386,20.8578,20.8578,20.8479,20.8479,18270.5006
2019-12-19 11:10:00,21.13,21.13,21.09,21.09,30429.959275061487,20.8578,20.8578,20.8183,20.8183,30429.9593
2019-12-19 11:15:00,21.1,21.1,21.08,21.09,26133.588074648385,20.8281,20.8281,20.8084,20.8183,26133.5881
2019-12-19 11:20:00,21.09,21.12,21.09,21.11,11072.986520929097,20.8183,20.8479,20.8183,20.838,11072.9865
2019-12-19 11:25:00,21.11,21.13,21.11,21.13,12283.25244213021,20.838,20.8578,20.838,20.8578,12283.2524
2019-12-19 11:30:00,21.13,21.14,21.13,21.14,12928.43632070072,20.8578,20.8676,20.8578,20.8676,12928.4363
2019-12-19 11:35:00,21.14,21.16,21.13,21.15,11371.547909432378,20.8676,20.8874,20.8578,20.8775,11371.5479
2019-12-19 11:40:00,21.15,21.2,21.15,21.2,43173.43317459188,20.8775,20.9269,20.8775,20.9269,43173.4332
2019-12-19 11:45:00,21.2,21.22,21.2,21.21,12551.22949327462,20.9269,20.9466,20.9269,20.9367,12551.2295
2019-12-19 11:50:00,21.2,21.22,21.2,21.21,10583.637123187127,20.9269,20.9466,20.9269,20.9367,10583.6371
2019-12-19 11:55:00,21.21,21.22,21.2,21.22,10531.206830571917,20.9367,20.9466,20.9269,20.9466,10531.2068
2019-12-19 12:00:00,21.22,21.23,21.21,21.22,23201.860879247848,20.9466,20.9565,20.9367,20.9466,23201.8609
2019-12-19 12:05:00,21.22,21.22,21.22,21.22,5296.915951153375,20.9466,20.9466,20.9466,20.9466,5296.916
2019-12-19 12:10:00,21.22,21.24,21.22,21.24,18823.93144587775,20.9466,20.9663,20.9466,20.9663,18823.9314
2019-12-19 12:15:00,21.24,21.24,21.23,21.24,8106.305797118419,20.9663,20.9663,20.9565,20.9663,8106.3058
2019-12-19 12:20:00,21.24,21.24,21.21,21.22,19617.66782019136,20.9663,20.9663,20.9367,20.9466,19617.6678
2019-12-19 12:25:00,21.22,21.23,21.21,21.23,12774.058236889265,20.9466,20.9565,20.9367,20.9565,12774.0582
2019-12-19 12:30:00,21.24,21.25,21.23,21.25,13324.57630934898,20.9663,20.9762,20.9565,20.9762,13324.5763
2019-12-19 12:35:00,21.26,21.28,21.25,21.27,10140.892429992016,20.9861,21.0058,20.9762,20.996,10140.8924
2019-12-19 12:40:00,21.28,21.28,21.26,21.27,21710.51033374852,21.0058,21.0058,20.9861,20.996,21710.5103
2019-12-19 12:45:00,21.27,21.27,21.25,21.25,8426.71314087804,20.996,20.996,20.9762,20.9762,8426.7131
2019-12-19 12:50:00,21.26,21.26,21.24,21.25,11087.550491099986,20.9861,20.9861,20.9663,20.9762,11087.5505
2019-12-19 12:55:00,21.26,21.26,21.25,21.26,8626.239532219259,20.9861,20.9861,20.9762,20.9861,8626.2395
2019-12-19 13:00:00,21.26,21.26,21.25,21.25,12281.79604511312,20.9861,20.9861,20.9762,20.9762,12281.796
2019-12-19 13:05:00,21.26,21.26,21.24,21.25,18746.742403972024,20.9861,20.9861,20.9663,20.9762,18746.7424
2019-12-19 13:10:00,21.25,21.26,21.23,21.24,13422.154909493953,20.9762,20.9861,20.9565,20.9663,13422.1549
2019-12-19 13:15:00,21.24,21.26,21.24,21.26,9862.72059972798,20.9663,20.9861,20.9663,20.9861,9862.7206
2019-12-19 13:20:00,21.26,21.26,21.24,21.24,13736.73666518522,20.9861,20.9861,20.9663,20.9663,13736.7367
2019-12-19 13:25:00,21.24,21.25,21.24,21.24,17232.089506199267,20.9663,20.9762,20.9663,20.9663,17232.0895
2019-12-19 13:30:00,21.24,21.24,21.24,21.24,7781.52926230753,20.9663,20.9663,20.9663,20.9663,7781.5293
2019-12-19 13:35:00,21.24,21.24,21.24,21.24,10063.703388086287,20.9663,20.9663,20.9663,20.9663,10063.7034
2019-12-19 13:40:00,21.24,21.24,21.23,21.24,15297.994267504828,20.9663,20.9663,20.9565,20.9663,15297.9943
2019-12-19 13:45:00,21.24,21.26,21.24,21.26,15413.049631854874,20.9663,20.9861,20.9663,20.9861,15413.0496
2019-12-19 13:50:00,21.26,21.26,21.25,21.26,10465.668964802902,20.9861,20.9861,20.9762,20.9861,10465.669
2019-12-19 13:55:00,21.26,21.28,21.25,21.27,20935.70712065708,20.9861,21.0058,20.9762,20.996,20935.7071
2019-12-19 14:00:00,21.27,21.27,21.26,21.27,4223.551349558645,20.996,20.996,20.9861,20.996,4223.5513
2019-12-19 14:05:00,21.27,21.27,21.26,21.27,5825.588068356751,20.996,20.996,20.9861,20.996,5825.5881
2019-12-19 14:10:00,21.27,21.27,21.26,21.27,12809.011765299403,20.996,20.996,20.9861,20.996,12809.0118
2019-12-19 14:15:00,21.27,21.27,21.26,21.27,11994.88583274655,20.996,20.996,20.9861,20.996,11994.8858
2019-12-19 14:20:00,21.27,21.28,21.26,21.28,10151.087209111638,20.996,21.0058,20.9861,21.0058,10151.0872
2019-12-19 14:25:00,21.27,21.29,21.27,21.28,10936.08520132271,20.996,21.0157,20.996,21.0058,10936.0852
2019-12-19 14:30:00,21.29,21.31,21.28,21.31,35103.53730290069,21.0157,21.0354,21.0058,21.0354,35103.5373
2019-12-19 14:35:00,21.31,21.31,21.31,21.31,7169.842515130071,21.0354,21.0354,21.0354,21.0354,7169.8425
2019-12-19 14:40:00,21.31,21.31,21.29,21.3,18119.035289606585,21.0354,21.0354,21.0157,21.0256,18119.0353
2019-12-19 14:45:00,21.3,21.3,21.29,21.29,7464.034712582087,21.0256,21.0256,21.0157,21.0157,7464.0347
2019-12-19 14:50:00,21.29,21.3,21.27,21.28,17618.034715727903,21.0157,21.0256,20.996,21.0058,17618.0347
2019-12-19 14:55:00,21.28,21.3,21.27,21.3,24771.85686367,21.0058,21.0256,20.996,21.0256,24771.8569
2019-12-19 15:00:00,21.3,21.3,21.29,21.29,13733.82387115104,21.0256,21.0256,21.0157,21.0157,13733.8239
2019-12-19 15:05:00,21.29,21.29,21.29,21.29,12734.735517427856,21.0157,21.0157,21.0157,21.0157,12734.7355
2019-12-19 15:10:00,21.29,21.3,21.29,21.3,17459.28744086518,21.0157,21.0256,21.0157,21.0256,17459.2874
2019-12-19 15:15:00,21.3,21.3,21.29,21.3,19589.996276866663,21.0256,21.0256,21.0157,21.0256,19589.9963
2019-12-19 15:20:00,21.3,21.3,21.29,21.3,22922.23265196673,21.0256,21.0256,21.0157,21.0256,22922.2327
2019-12-19 15:25:00,21.3,21.3,21.29,21.29,14951.3717774376,21.0256,21.0256,21.0157,21.0157,14951.3718
2019-12-19 15:30:00,21.29,21.29,21.26,21.29,33229.154341906906,21.0157,21.0157,20.9861,21.0157,33229.1543
2019-12-19 15:35:00,21.29,21.31,21.28,21.31,39739.24900829558,21.0157,21.0354,21.0058,21.0354,39739.249
2019-12-19 15:40:00,21.31,21.31,21.29,21.29,29336.20511522751,21.0354,21.0354,21.0157,21.0157,29336.2051
2019-12-19 15:45:00,21.29,21.29,21.28,21.28,80586.81614659603,21.0157,21.0157,21.0058,21.0058,80586.8161
2019-12-19 15:50:00,21.29,21.31,21.28,21.3,86753.20111695165,21.0157,21.0354,21.0058,21.0256,86753.2011
2019-12-19 15:55:00,21.31,21.33,21.29,21.29,516573.8271824152,21.0354,21.0552,21.0157,21.0157,516573.8272
2019-12-20 09:30:00,21.44,21.44,21.35,21.35,519096.3068160137,21.1638,21.1638,21.0749,21.0749,519096.3068
2019-12-20 09:35:00,21.36,21.42,21.35,21.4,54202.7277850083,21.0848,21.144,21.0749,21.1243,54202.7278
2019-12-20 09:40:00,21.4,21.42,21.31,21.31,76481.2329554216,21.1243,21.144,21.0354,21.0354,76481.233
2019-12-20 09:45:00,21.31,21.36,21.29,21.35,24135.411367202018,21.0354,21.0848,21.0157,21.0749,24135.4114
2019-12-20 09:50:00,21.35,21.42,21.35,21.42,22274.13597936204,21.0749,21.144,21.0749,21.144,22274.136
2019-12-20 09:55:00,21.42,21.44,21.42,21.44,24093.17585370643,21.144,21.1638,21.144,21.1638,24093.1759
2019-12-20 10:00:00,21.43,21.44,21.42,21.42,29768.755029303,21.1539,21.1638,21.144,21.144,29768.755
2019-12-20 10:05:00,21.42,21.42,21.37,21.4,22995.052502821185,21.144,21.144,21.0947,21.1243,22995.0525
2019-12-20 10:10:00,21.4,21.42,21.39,21.4,16665.551066551576,21.1243,21.144,21.1144,21.1243,16665.5511
2019-12-20 10:15:00,21.4,21.4,21.37,21.38,78585.72664511547,21.1243,21.1243,21.0947,21.1045,78585.7266
2019-12-20 10:20:00,21.39,21.4,21.37,21.4,17909.31411914574,21.1144,21.1243,21.0947,21.1243,17909.3141
2019-12-20 10:25:00,21.4,21.4,21.37,21.39,14855.249574309715,21.1243,21.1243,21.0947,21.1144,14855.2496
2019-12-20 10:30:00,21.4,21.41,21.39,21.4,22521.7234722672,21.1243,21.1341,21.1144,21.1243,22521.7235
2019-12-20 10:35:00,21.4,21.4,21.38,21.39,13792.079751834608,21.1243,21.1243,21.1045,21.1144,13792.0798
2019-12-20 10:40:00,21.38,21.38,21.35,21.36,12618.223756060725,21.1045,21.1045,21.0749,21.0848,12618.2238
2019-12-20 10:45:00,21.36,21.38,21.35,21.37,20555.5874991968,21.0848,21.1045,21.0749,21.0947,20555.5875
2019-12-20 10:50:00,21.37,21.41,21.37,21.4,37315.804371859165,21.0947,21.1341,21.0947,21.1243,37315.8044
2019-12-20 10:55:00,21.4,21.4,21.39,21.4,31991.21687738109,21.1243,21.1243,21.1144,21.1243,31991.2169
2019-12-20 11:00:00,21.4,21.4,21.38,21.39,39854.30437264562,21.1243,21.1243,21.1045,21.1144,39854.3044
2019-12-20 11:05:00,21.39,21.4,21.38,21.4,17526.281703651286,21.1144,21.1243,21.1045,21.1243,17526.2817
2019-12-20 11:10:00,21.4,21.4,21.4,21.4,9402.499142327795,21.1243,21.1243,21.1243,21.1243,9402.4991
2019-12-20 11:15:00,21.4,21.4,21.38,21.4,28248.276543461885,21.1243,21.1243,21.1045,21.1243,28248.2765
2019-12-20 11:20:00,21.39,21.4,21.38,21.38,15609.663229161912,21.1144,21.1243,21.1045,21.1045,15609.6632
2019-12-20 11:25:00,21.38,21.39,21.37,21.38,25479.66581397533,21.1045,21.1144,21.0947,21.1045,25479.6658
2019-12-20 11:30:00,21.38,21.41,21.38,21.4,32567.95009614841,21.1045,21.1341,21.1045,21.1243,32567.9501
2019-12-20 11:35:00,21.4,21.4,21.39,21.4,41743.2513038103,21.1243,21.1243,21.1144,21.1243,41743.2513
2019-12-20 11:40:00,21.4,21.4,21.39,21.39,27472.01693335335,21.1243,21.1243,21.1144,21.1144,27472.0169
2019-12-20 11:45:00,21.4,21.4,21.37,21.4,25782.59639352989,21.1243,21.1243,21.0947,21.1243,25782.5964
2019-12-20 11:50:00,21.4,21.4,21.39,21.4,16500.978203620496,21.1243,21.1243,21.1144,21.1243,16500.9782
2019-12-20 11:55:00,21.4,21.42,21.4,21.42,47561.5573870816,21.1243,21.144,21.1243,21.144,47561.5574
2019-12-20 12:00:00,21.42,21.42,21.4,21.42,13033.29690593114,21.144,21.144,21.1243,21.144,13033.2969
2019-12-20 12:05:00,21.42,21.42,21.41,21.42,9405.411936361974,21.144,21.144,21.1341,21.144,9405.4119
2019-12-20 12:10:00,21.41,21.42,21.41,21.42,11177.847106159516,21.1341,21.144,21.1341,21.144,11177.8471
2019-12-20 12:15:00,21.42,21.42,21.42,21.42,5337.695067631873,21.144,21.144,21.144,21.144,5337.6951
2019-12-20 12:20:00,21.42,21.43,21.42,21.43,9186.952383798596,21.144,21.1539,21.144,21.1539,9186.9524
2019-12-20 12:25:00,21.43,21.43,21.42,21.43,8085.91623887917,21.1539,21.1539,21.144,21.1539,8085.9162
2019-12-20 12:30:00,21.43,21.43,21.42,21.42,8876.739819158598,21.1539,21.1539,21.144,21.144,8876.7398
2019-12-20 12:35:00,21.43,21.43,21.42,21.42,9938.453244616616,21.1539,21.1539,21.144,21.144,9938.4532
2019-12-20 12:40:00,21.42,21.43,21.42,21.43,18018.54389542743,21.144,21.1539,21.144,21.1539,18018.5439
2019-12-20 12:45:00,21.43,21.44,21.42,21.43,7570.351694829597,21.1539,21.1638,21.144,21.1539,7570.3517
2019-12-20 12:50:00,21.43,21.44,21.43,21.43,6944.100977481246,21.1539,21.1638,21.1539,21.1539,6944.101
2019-12-20 12:55:00,21.43,21.43,21.42,21.42,10443.823009546564,21.1539,21.1539,21.144,21.144,10443.823
2019-12-20 13:00:00,21.43,21.43,21.42,21.43,10588.006314238395,21.1539,21.1539,21.144,21.1539,10588.0063
2019-12-20 13:05:00,21.43,21.43,21.42,21.43,5312.936318341357,21.1539,21.1539,21.144,21.1539,5312.9363
2019-12-20 13:10:00,21.43,21.44,21.42,21.44,24198.03643893685,21.1539,21.1638,21.144,21.1638,24198.0364
2019-12-20 13:15:00,21.44,21.51,21.44,21.48,50899.61935025002,21.1638,21.2329,21.1638,21.2032,50899.6194
2019-12-20 13:20:00,21.48,21.51,21.48,21.5,30901.831908598386,21.2032,21.2329,21.2032,21.223,30901.8319
2019-12-20 13:25:00,21.5,21.53,21.49,21.51,22386.278549677903,21.223,21.2526,21.2131,21.2329,22386.2785
2019-12-20 13:30:00,21.51,21.51,21.5,21.51,21611.475336586456,21.2329,21.2329,21.223,21.2329,21611.4753
2019-12-20 13:35:00,21.5,21.51,21.5,21.5,4991.072577564646,21.223,21.2329,21.223,21.223,4991.0726
2019-12-20 13:40:00,21.51,21.51,21.48,21.48,17367.534428788564,21.2329,21.2329,21.2032,21.2032,17367.5344
2019-12-20 13:45:00,21.48,21.49,21.44,21.44,18729.26563976696,21.2032,21.2131,21.1638,21.1638,18729.2656
2019-12-20 13:50:00,21.45,21.46,21.44,21.45,18874.90534147587,21.1736,21.1835,21.1638,21.1736,18874.9053
2019-12-20 13:55:00,21.46,21.46,21.45,21.46,6220.27165998792,21.1835,21.1835,21.1736,21.1835,6220.2717
2019-12-20 14:00:00,21.46,21.47,21.45,21.46,27387.54590636217,21.1835,21.1934,21.1736,21.1835,27387.5459
2019-12-20 14:05:00,21.46,21.47,21.46,21.46,9842.331041488733,21.1835,21.1934,21.1835,21.1835,9842.331
2019-12-20 14:10:00,21.46,21.46,21.44,21.45,25599.09036937665,21.1835,21.1835,21.1638,21.1736,25599.0904
2019-12-20 14:15:00,21.44,21.45,21.42,21.43,16611.664376919274,21.1638,21.1736,21.144,21.1539,16611.6644
2019-12-20 14:20:00,21.43,21.43,21.42,21.42,21595.45496939848,21.1539,21.1539,21.144,21.144,21595.455
2019-12-20 14:25:00,21.42,21.42,21.41,21.42,17842.319856359638,21.144,21.144,21.1341,21.144,17842.3199
2019-12-20 14:30:00,21.42,21.42,21.42,21.42,13154.177858349543,21.144,21.144,21.144,21.144,13154.1779
2019-12-20 14:35:00,21.42,21.42,21.39,21.39,26504.969314006128,21.144,21.144,21.1144,21.1144,26504.9693
2019-12-20 14:40:00,21.39,21.39,21.36,21.37,25711.23293969252,21.1144,21.1144,21.0848,21.0947,25711.2329
2019-12-20 14:45:00,21.37,21.37,21.36,21.37,23464.012342323906,21.0947,21.0947,21.0848,21.0947,23464.0123
2019-12-20 14:50:00,21.37,21.37,21.36,21.37,22319.2842868918,21.0947,21.0947,21.0848,21.0947,22319.2843
2019-12-20 14:55:00,21.37,21.42,21.37,21.42,75703.51694829598,21.0947,21.144,21.0947,21.144,75703.5169
2019-12-20 15:00:00,21.42,21.43,21.41,21.42,18462.74498563963,21.144,21.1539,21.1341,21.144,18462.745
2019-12-20 15:05:00,21.43,21.44,21.42,21.43,24655.345102302857,21.1539,21.1638,21.144,21.1539,24655.3451
2019-12-20 15:10:00,21.42,21.43,21.42,21.42,25698.12536653872,21.144,21.1539,21.144,21.144,25698.1254
2019-12-20 15:15:00,21.42,21.43,21.42,21.43,27613.287444011,21.144,21.1539,21.144,21.1539,27613.2874
2019-12-20 15:20:00,21.43,21.44,21.42,21.44,31257.192780768142,21.1539,21.1638,21.144,21.1638,31257.1928
2019-12-20 15:25:00,21.44,21.46,21.44,21.44,31730.52181132213,21.1638,21.1835,21.1638,21.1638,31730.5218
2019-12-20 15:30:00,21.45,21.46,21.43,21.46,45707.56398432707,21.1736,21.1835,21.1539,21.1835,45707.564
2019-12-20 15:35:00,21.46,21.48,21.45,21.46,43598.70110358192,21.1835,21.2032,21.1736,21.1835,43598.7011
2019-12-20 15:40:00,21.46,21.46,21.44,21.46,50579.2120064904,21.1835,21.1835,21.1638,21.1835,50579.212
2019-12-20 15:45:00,21.46,21.46,21.44,21.45,72834.41482463028,21.1835,21.1835,21.1638,21.1736,72834.4148
2019-12-20 15:50:00,21.46,21.48,21.44,21.46,143366.26596524255,21.1835,21.2032,21.1638,21.1835,143366.266
2019-12-20 15:55:00,21.46,21.55,21.45,21.55,683005.0527072992,21.1835,21.2723,21.1736,21.2723,683005.0527
2019-12-23 09:30:00,21.51,21.56,21.5,21.56,60016.664677228335,21.2329,21.2822,21.223,21.2822,60016.6647
2019-12-23 09:35:00,21.56,21.61,21.55,21.61,40109.17385063623,21.2822,21.3316,21.2723,21.3316,40109.1739
2019-12-23 09:40:00,21.6,21.62,21.6,21.6,19935.1623699168,21.3217,21.3414,21.3217,21.3217,19935.1624
2019-12-23 09:45:00,21.6,21.61,21.57,21.59,19789.522668207883,21.3217,21.3316,21.2921,21.3118,19789.5227
2019-12-23 09:50:00,21.59,21.61,21.58,21.59,30591.619343958388,21.3118,21.3316,21.302,21.3118,30591.6193
2019-12-23 09:55:00,21.59,21.62,21.55,21.61,45004.12422507299,21.3118,21.3414,21.2723,21.3316,45004.1242
2019-12-23 10:00:00,21.61,21.62,21.61,21.61,21289.611595809747,21.3316,21.3414,21.3316,21.3316,21289.6116
2019-12-23 10:05:00,21.62,21.62,21.6,21.62,26531.18446031373,21.3414,21.3414,21.3217,21.3414,26531.1845
2019-12-23 10:10:00,21.62,21.64,21.61,21.63,25894.73896384576,21.3414,21.3612,21.3316,21.3513,25894.739
2019-12-23 10:15:00,21.64,21.64,21.63,21.64,51333.6256613426,21.3612,21.3612,21.3513,21.3612,51333.6257
2019-12-23 10:20:00,21.64,21.64,21.64,21.64,17558.322438027248,21.3612,21.3612,21.3612,21.3612,17558.3224
2019-12-23 10:25:00,21.64,21.64,21.64,21.64,16956.830469969413,21.3612,21.3612,21.3612,21.3612,16956.8305
2019-12-23 10:30:00,21.64,21.66,21.64,21.66,31973.740113176027,21.3612,21.3809,21.3612,21.3809,31973.7401
2019-12-23 10:35:00,21.66,21.66,21.66,21.66,10458.386979717458,21.3809,21.3809,21.3809,21.3809,10458.387
2019-12-23 10:40:00,21.66,21.68,21.66,21.68,68128.79606241512,21.3809,21.4007,21.3809,21.4007,68128.7961
2019-12-23 10:45:00,21.68,21.68,21.64,21.66,43397.71831522362,21.4007,21.4007,21.3612,21.3809,43397.7183
2019-12-23 10:50:00,21.66,21.67,21.65,21.67,21870.71400562833,21.3809,21.3908,21.3711,21.3908,21870.714
2019-12-23 10:55:00,21.67,21.68,21.66,21.68,22954.273386342687,21.3908,21.4007,21.3809,21.4007,22954.2734
2019-12-23 11:00:00,21.68,21.68,21.63,21.68,73738.83737224266,21.4007,21.4007,21.3513,21.4007,73738.8374
2019-12-23 11:05:00,21.67,21.68,21.66,21.66,17947.18044159006,21.3908,21.4007,21.3809,21.3809,17947.1804
2019-12-23 11:10:00,21.66,21.67,21.64,21.64,28937.15233254507,21.3809,21.3908,21.3612,21.3612,28937.1523
2019-12-23 11:15:00,21.64,21.65,21.64,21.64,16394.661221372986,21.3612,21.3711,21.3612,21.3612,16394.6612
2019-12-23 11:20:00,21.64,21.65,21.63,21.65,30234.80207477153,21.3612,21.3711,21.3513,21.3711,30234.8021
2019-12-23 11:25:00,21.65,21.66,21.64,21.66,20686.663230734823,21.3711,21.3809,21.3612,21.3809,20686.6632
2019-12-23 11:30:00,21.66,21.66,21.64,21.66,19581.257894764127,21.3809,21.3809,21.3612,21.3809,19581.2579
2019-12-23 11:35:00,21.66,21.66,21.65,21.65,16311.6465913989,21.3809,21.3809,21.3711,21.3711,16311.6466
2019-12-23 11:40:00,21.65,21.66,21.64,21.64,29848.856865242906,21.3711,21.3809,21.3612,21.3612,29848.8569
2019-12-23 11:45:00,21.65,21.65,21.62,21.63,50504.93575861885,21.3711,21.3711,21.3414,21.3513,50504.9358
2019-12-23 11:50:00,21.64,21.68,21.63,21.68,23166.907350837708,21.3612,21.4007,21.3513,21.4007,23166.9074
2019-12-23 11:55:00,21.68,21.69,21.68,21.68,21975.574590858752,21.4007,21.4105,21.4007,21.4007,21975.5746
2019-12-23 12:00:00,21.68,21.72,21.68,21.72,31681.0043127411,21.4007,21.4402,21.4007,21.4402,31681.0043
2019-12-23 12:05:00,21.72,21.72,21.7,21.7,24499.51062147432,21.4402,21.4402,21.4204,21.4204,24499.5106
2019-12-23 12:10:00,21.7,21.71,21.7,21.7,15806.276826468957,21.4204,21.4303,21.4204,21.4204,15806.2768
2019-12-23 12:15:00,21.7,21.71,21.7,21.71,17530.65089470255,21.4204,21.4303,21.4204,21.4303,17530.6509
2019-12-23 12:20:00,21.7,21.71,21.7,21.7,34672.44378584229,21.4204,21.4303,21.4204,21.4204,34672.4438
2019-12-23 12:25:00,21.7,21.7,21.68,21.68,27844.85456972818,21.4204,21.4204,21.4007,21.4007,27844.8546
2019-12-23 12:30:00,21.68,21.68,21.66,21.66,26440.8878452542,21.4007,21.4007,21.3809,21.3809,26440.8878
2019-12-23 12:35:00,21.66,21.67,21.66,21.66,16294.169827193831,21.3809,21.3908,21.3809,21.3809,16294.1698
2019-12-23 12:40:00,21.66,21.69,21.66,21.69,28013.796623710525,21.3809,21.4105,21.3809,21.4105,28013.7966
2019-12-23 12:45:00,21.68,21.72,21.68,21.72,29499.321581141496,21.4007,21.4402,21.4007,21.4402,29499.3216
2019-12-23 12:50:00,21.72,21.74,21.7,21.72,37433.77253024339,21.4402,21.4599,21.4204,21.4402,37433.7725
2019-12-23 12:55:00,21.72,21.72,21.69,21.69,38562.48021848751,21.4402,21.4402,21.4105,21.4105,38562.4802
2019-12-23 13:00:00,21.69,21.7,21.68,21.68,18391.38153180226,21.4105,21.4204,21.4007,21.4007,18391.3815
2019-12-23 13:05:00,21.69,21.69,21.67,21.67,36501.67843930631,21.4105,21.4105,21.3908,21.3908,36501.6784
2019-12-23 13:10:00,21.67,21.68,21.67,21.67,27729.79920537813,21.3908,21.4007,21.3908,21.3908,27729.7992
2019-12-23 13:15:00,21.67,21.69,21.66,21.68,67493.80696296423,21.3908,21.4105,21.3809,21.4007,67493.807
2019-12-23 13:20:00,21.68,21.7,21.68,21.69,19801.1738443446,21.4007,21.4204,21.4007,21.4105,19801.1738
2019-12-23 13:25:00,21.69,21.7,21.67,21.68,38633.84367232488,21.4105,21.4204,21.3908,21.4007,38633.8437
2019-12-23 13:30:00,21.67,21.68,21.66,21.66,31359.140571964388,21.3908,21.4007,21.3809,21.3809,31359.1406
2019-12-23 13:35:00,21.66,21.68,21.66,21.68,29295.42599874901,21.3809,21.4007,21.3809,21.4007,29295.426
2019-12-23 13:40:00,21.67,21.68,21.67,21.68,12211.888988292838,21.3908,21.4007,21.3908,21.4007,12211.889
2019-12-23 13:45:00,21.68,21.68,21.67,21.68,31874.70511601396,21.4007,21.4007,21.3908,21.4007,31874.7051
2019-12-23 13:50:00,21.68,21.7,21.67,21.68,35266.65376881468,21.4007,21.4204,21.3908,21.4007,35266.6538
2019-12-23 13:55:00,21.68,21.68,21.66,21.67,28073.50890141118,21.4007,21.4007,21.3809,21.3908,28073.5089
2019-12-23 14:00:00,21.67,21.68,21.66,21.66,24923.32215344727,21.3908,21.4007,21.3809,21.3809,24923.3222
2019-12-23 14:05:00,21.67,21.67,21.64,21.64,23142.1486015472,21.3908,21.3908,21.3612,21.3612,23142.1486
2019-12-23 14:10:00,21.64,21.65,21.64,21.64,12484.235230488515,21.3612,21.3711,21.3612,21.3612,12484.2352
2019-12-23 14:15:00,21.64,21.64,21.61,21.61,12881.831616153864,21.3612,21.3612,21.3316,21.3316,12881.8316
2019-12-23 14:20:00,21.62,21.62,21.61,21.61,22310.545904789265,21.3414,21.3414,21.3316,21.3316,22310.5459
2019-12-23 14:25:00,21.61,21.64,21.59,21.64,29493.49599307314,21.3316,21.3612,21.3118,21.3612,29493.496
2019-12-23 14:30:00,21.64,21.64,21.59,21.59,34880.708559286046,21.3612,21.3612,21.3118,21.3118,34880.7086
2019-12-23 14:35:00,21.6,21.65,21.59,21.63,49032.51837434168,21.3217,21.3711,21.3118,21.3513,49032.5184
2019-12-23 14:40:00,21.63,21.63,21.61,21.61,15967.936895365854,21.3513,21.3513,21.3316,21.3316,15967.9369
2019-12-23 14:45:00,21.61,21.63,21.61,21.63,35174.90075673806,21.3316,21.3513,21.3316,21.3513,35174.9008
2019-12-23 14:50:00,21.62,21.64,21.61,21.63,170865.9544419206,21.3414,21.3612,21.3316,21.3513,170865.9544
2019-12-23 14:55:00,21.63,21.65,21.62,21.64,48266.45354335277,21.3513,21.3711,21.3414,21.3612,48266.4535
2019-12-23 15:00:00,21.64,21.64,21.63,21.64,18363.709988477567,21.3612,21.3612,21.3513,21.3612,18363.71
2019-12-23 15:05:00,21.64,21.65,21.63,21.64,32096.07746261152,21.3612,21.3711,21.3513,21.3612,32096.0775
2019-12-23 15:10:00,21.64,21.64,21.62,21.63,190897.23901496528,21.3612,21.3612,21.3414,21.3513,190897.239
2019-12-23 15:15:00,21.63,21.64,21.61,21.62,851623.7865518512,21.3513,21.3612,21.3316,21.3414,851623.7866
2019-12-23 15:20:00,21.62,21.63,21.61,21.61,55679.51436033673,21.3414,21.3513,21.3316,21.3316,55679.5144
2019-12-23 15:25:00,21.62,21.62,21.61,21.61,28565.771093187326,21.3414,21.3414,21.3316,21.3316,28565.7711
2019-12-23 15:30:00,21.61,21.62,21.61,21.62,43922.021241375725,21.3316,21.3414,21.3316,21.3414,43922.0212
2019-12-23 15:35:00,21.62,21.62,21.61,21.61,34953.528410140505,21.3414,21.3414,21.3316,21.3316,34953.5284
2019-12-23 15:40:00,21.61,21.61,21.59,21.6,55179.97018347514,21.3316,21.3316,21.3118,21.3217,55179.9702
2019-12-23 15:45:00,21.6,21.61,21.58,21.58,74614.13197951326,21.3217,21.3316,21.302,21.302,74614.132
2019-12-23 15:50:00,21.58,21.6,21.58,21.6,76393.84913439625,21.302,21.3217,21.302,21.3217,76393.8491
2019-12-23 15:55:00,21.6,21.65,21.6,21.64,330182.68053832394,21.3217,21.3711,21.3217,21.3612,330182.6805
2019-12-24 09:30:00,21.68,21.68,21.6,21.63,26832.658642851195,21.4007,21.4007,21.3217,21.3513,26832.6586
2019-12-24 09:35:00,21.61,21.62,21.59,21.62,5173.122204700795,21.3316,21.3414,21.3118,21.3414,5173.1222
2019-12-24 09:40:00,21.63,21.65,21.61,21.62,7848.523525093632,21.3513,21.3711,21.3316,21.3414,7848.5235
2019-12-24 09:45:00,21.62,21.62,21.57,21.59,10009.816698453988,21.3414,21.3414,21.2921,21.3118,10009.8167
2019-12-24 09:50:00,21.59,21.59,21.55,21.57,11994.88583274655,21.3118,21.3118,21.2723,21.2921,11994.8858
2019-12-24 09:55:00,21.57,21.58,21.54,21.54,10646.26219492196,21.2921,21.302,21.2625,21.2625,10646.2622
2019-12-24 10:00:00,21.55,21.57,21.53,21.57,9549.595241053805,21.2723,21.2921,21.2526,21.2921,9549.5952
2019-12-24 10:05:00,21.57,21.6,21.57,21.6,8259.227483912784,21.2921,21.3217,21.2921,21.3217,8259.2275
2019-12-24 10:10:00,21.6,21.6,21.58,21.59,11686.129665123644,21.3217,21.3217,21.302,21.3118,11686.1297
2019-12-24 10:15:00,21.58,21.6,21.58,21.59,8088.829032913349,21.302,21.3217,21.302,21.3118,8088.829
2019-12-24 10:20:00,21.59,21.59,21.57,21.57,9868.546187796335,21.3118,21.3118,21.2921,21.2921,9868.5462
2019-12-24 10:25:00,21.57,21.59,21.57,21.58,11005.992258142993,21.2921,21.3118,21.2921,21.302,11005.9923
2019-12-24 10:30:00,21.59,21.59,21.57,21.59,10325.85485116234,21.3118,21.3118,21.2921,21.3118,10325.8549
2019-12-24 10:35:00,21.59,21.59,21.58,21.59,8584.004018723672,21.3118,21.3118,21.302,21.3118,8584.004
2019-12-24 10:40:00,21.59,21.59,21.57,21.57,8597.111591877474,21.3118,21.3118,21.2921,21.2921,8597.1116
2019-12-24 10:45:00,21.57,21.59,21.56,21.59,5997.442916373275,21.2921,21.3118,21.2822,21.3118,5997.4429
2019-12-24 10:50:00,21.59,21.59,21.57,21.57,8005.814402939264,21.3118,21.3118,21.2921,21.2921,8005.8144
2019-12-24 10:55:00,21.58,21.59,21.57,21.57,8554.876078381889,21.302,21.3118,21.2921,21.2921,8554.8761
2019-12-24 11:00:00,21.57,21.61,21.57,21.61,12756.581472684196,21.2921,21.3316,21.2921,21.3316,12756.5815
2019-12-24 11:05:00,21.6,21.61,21.6,21.61,8840.329893731368,21.3217,21.3316,21.3217,21.3316,8840.3299
2019-12-24 11:10:00,21.61,21.62,21.61,21.62,6913.516640122374,21.3316,21.3414,21.3316,21.3414,6913.5166
2019-12-24 11:15:00,21.61,21.62,21.61,21.61,8422.343949826773,21.3316,21.3414,21.3316,21.3316,8422.3439
2019-12-24 11:20:00,21.61,21.61,21.59,21.6,6083.370340381537,21.3316,21.3316,21.3118,21.3217,6083.3703
2019-12-24 11:25:00,21.6,21.61,21.59,21.61,4707.075159232255,21.3217,21.3316,21.3118,21.3316,4707.0752
2019-12-24 11:30:00,21.61,21.63,21.59,21.61,24763.118481567457,21.3316,21.3513,21.3118,21.3316,24763.1185
2019-12-24 11:35:00,21.61,21.61,21.57,21.58,17800.08434286405,21.3316,21.3316,21.2921,21.302,17800.0843
2019-12-24 11:40:00,21.58,21.58,21.56,21.57,13991.606143175826,21.302,21.302,21.2822,21.2921,13991.6061
2019-12-24 11:45:00,21.57,21.57,21.56,21.57,5110.497132965959,21.2921,21.2921,21.2822,21.2921,5110.4971
2019-12-24 11:50:00,21.56,21.57,21.55,21.56,2839.974183323916,21.2822,21.2921,21.2723,21.2822,2839.9742
2019-12-24 11:55:00,21.57,21.57,21.55,21.55,11652.63253373059,21.2921,21.2921,21.2723,21.2723,11652.6325
2019-12-24 12:00:00,21.55,21.57,21.55,21.55,8614.588356082546,21.2723,21.2921,21.2723,21.2723,8614.5884
2019-12-24 12:05:00,21.56,21.56,21.53,21.55,6999.444064130636,21.2822,21.2822,21.2526,21.2723,6999.4441
2019-12-24 12:10:00,21.54,21.55,21.54,21.55,5259.049628709056,21.2625,21.2723,21.2625,21.2723,5259.0496
2019-12-24 12:15:00,21.54,21.55,21.54,21.55,4610.952956104368,21.2625,21.2723,21.2625,21.2723,4610.953
2019-12-24 12:20:00,21.55,21.55,21.51,21.52,25440.34309451393,21.2723,21.2723,21.2329,21.2427,25440.3431
2019-12-24 12:25:00,21.51,21.52,21.51,21.52,3058.433735887294,21.2329,21.2427,21.2329,21.2427,3058.4337
2019-12-24 12:30:00,21.52,21.52,21.51,21.51,18869.07975340752,21.2427,21.2427,21.2329,21.2329,18869.0798
2019-12-24 12:35:00,21.51,21.51,21.5,21.5,6984.880093959744,21.2329,21.2329,21.223,21.223,6984.8801
2019-12-24 12:40:00,21.5,21.5,21.49,21.5,5250.311246606521,21.223,21.223,21.2131,21.223,5250.3112
2019-12-24 12:45:00,21.5,21.51,21.49,21.51,12041.490537293404,21.223,21.2329,21.2131,21.2329,12041.4905
2019-12-24 12:50:00,21.5,21.51,21.49,21.51,16790.801210021244,21.223,21.2329,21.2131,21.2329,16790.8012
2019-12-24 12:55:00,21.51,21.51,21.48,21.48,113390.70255951288,21.2329,21.2329,21.2032,21.2032,113390.7026
2019-12-26 09:30:00,21.54,21.57,21.51,21.52,17954.462426675505,21.2625,21.2921,21.2329,21.2427,17954.4624
2019-12-26 09:35:00,21.51,21.52,21.5,21.52,3748.765921987569,21.2329,21.2427,21.223,21.2427,3748.7659
2019-12-26 09:40:00,21.53,21.53,21.48,21.49,9516.098109660752,21.2526,21.2526,21.2032,21.2131,9516.0981
2019-12-26 09:45:00,21.5,21.51,21.49,21.51,9452.016640908829,21.223,21.2329,21.2131,21.2329,9452.0166
2019-12-26 09:50:00,21.51,21.52,21.49,21.49,8968.492831235219,21.2329,21.2427,21.2131,21.2131,8968.4928
2019-12-26 09:55:00,21.49,21.53,21.49,21.51,25178.19163143788,21.2131,21.2526,21.2131,21.2329,25178.1916
2019-12-26 10:00:00,21.51,21.54,21.51,21.54,33214.59037173601,21.2329,21.2625,21.2329,21.2625,33214.5904
2019-12-26 10:05:00,21.54,21.56,21.54,21.56,17204.417962874573,21.2625,21.2822,21.2625,21.2822,17204.418
2019-12-26 10:10:00,21.56,21.56,21.55,21.55,12463.845672249268,21.2822,21.2822,21.2723,21.2723,12463.8457
2019-12-26 10:15:00,21.55,21.57,21.55,21.55,19179.29231804751,21.2723,21.2921,21.2723,21.2723,19179.2923
2019-12-26 10:20:00,21.55,21.55,21.53,21.54,9178.21400169606,21.2723,21.2723,21.2526,21.2625,9178.214
2019-12-26 10:25:00,21.54,21.55,21.53,21.53,11062.79174180947,21.2625,21.2723,21.2526,21.2526,11062.7917
2019-12-26 10:30:00,21.53,21.54,21.51,21.53,18774.41394729672,21.2526,21.2625,21.2329,21.2526,18774.4139
2019-12-26 10:35:00,21.53,21.53,21.52,21.52,7960.6660954095,21.2526,21.2526,21.2427,21.2427,7960.6661
2019-12-26 10:40:00,21.53,21.53,21.52,21.52,7769.878086170816,21.2526,21.2526,21.2427,21.2427,7769.8781
2019-12-26 10:45:00,21.52,21.53,21.5,21.5,5723.640277160507,21.2427,21.2526,21.223,21.223,5723.6403
2019-12-26 10:50:00,21.5,21.51,21.49,21.51,4747.854275710752,21.223,21.2329,21.2131,21.2329,4747.8543
2019-12-26 10:55:00,21.5,21.51,21.48,21.49,19407.946649730515,21.223,21.2329,21.2032,21.2131,19407.9466
2019-12-26 11:00:00,21.49,21.49,21.48,21.49,9140.34767925174,21.2131,21.2131,21.2032,21.2131,9140.3477
2019-12-26 11:05:00,21.49,21.49,21.46,21.47,6116.867471774588,21.2131,21.2131,21.1835,21.1934,6116.8675
2019-12-26 11:10:00,21.47,21.47,21.46,21.47,3126.884395690486,21.1934,21.1934,21.1835,21.1934,3126.8844
2019-12-26 11:15:00,21.47,21.48,21.46,21.48,6773.702526481812,21.1934,21.2032,21.1835,21.2032,6773.7025
2019-12-26 11:20:00,21.47,21.48,21.45,21.45,13787.71056078334,21.1934,21.2032,21.1736,21.1736,13787.7106
2019-12-26 11:25:00,21.45,21.46,21.43,21.43,4747.854275710752,21.1736,21.1835,21.1539,21.1539,4747.8543
2019-12-26 11:30:00,21.43,21.44,21.4,21.41,5729.4658652288645,21.1539,21.1638,21.1243,21.1341,5729.4659
2019-12-26 11:35:00,21.41,21.41,21.4,21.4,5091.5639717438,21.1341,21.1341,21.1243,21.1243,5091.564
2019-12-26 11:40:00,21.4,21.4,21.38,21.39,4602.214574001833,21.1243,21.1243,21.1045,21.1144,4602.2146
2019-12-26 11:45:00,21.39,21.39,21.37,21.38,7258.682733172512,21.1144,21.1144,21.0947,21.1045,7258.6827
2019-12-26 11:50:00,21.39,21.4,21.38,21.39,7402.866037864341,21.1144,21.1243,21.1045,21.1144,7402.866
2019-12-26 11:55:00,21.39,21.39,21.37,21.37,5751.311820485203,21.1144,21.1144,21.0947,21.0947,5751.3118
2019-12-26 12:00:00,21.37,21.38,21.35,21.35,14561.057376857698,21.0947,21.1045,21.0749,21.0749,14561.0574
2019-12-26 12:05:00,21.35,21.36,21.33,21.33,14011.995701415077,21.0749,21.0848,21.0552,21.0552,14011.9957
2019-12-26 12:10:00,21.33,21.34,21.32,21.33,26708.86489639861,21.0552,21.065,21.0453,21.0552,26708.8649
2019-12-26 12:15:00,21.33,21.37,21.33,21.35,15884.92226539177,21.0552,21.0947,21.0552,21.0749,15884.9223
2019-12-26 12:20:00,21.36,21.37,21.35,21.36,5244.485658538165,21.0848,21.0947,21.0749,21.0848,5244.4857
2019-12-26 12:25:00,21.35,21.35,21.33,21.33,7414.5172140010545,21.0749,21.0749,21.0552,21.0552,7414.5172
2019-12-26 12:30:00,21.33,21.34,21.31,21.32,12041.490537293404,21.0552,21.065,21.0354,21.0453,12041.4905
2019-12-26 12:35:00,21.32,21.32,21.3,21.31,9928.258465496992,21.0453,21.0453,21.0256,21.0354,9928.2585
2019-12-26 12:40:00,21.31,21.31,21.3,21.31,10270.511764512952,21.0354,21.0354,21.0256,21.0354,10270.5118
2019-12-26 12:45:00,21.31,21.32,21.31,21.32,9434.53987670376,21.0354,21.0453,21.0354,21.0453,9434.5399
2019-12-26 12:50:00,21.32,21.34,21.31,21.33,4938.642284949436,21.0453,21.065,21.0354,21.0552,4938.6423
2019-12-26 12:55:00,21.33,21.34,21.32,21.34,12561.424272394244,21.0552,21.065,21.0453,21.065,12561.4243
2019-12-26 13:00:00,21.33,21.35,21.33,21.35,3645.3617337742367,21.0552,21.0749,21.0552,21.0749,3645.3617
2019-12-26 13:05:00,21.35,21.35,21.34,21.34,4763.874642898733,21.0749,21.0749,21.065,21.065,4763.8746
2019-12-26 13:10:00,21.34,21.35,21.34,21.35,5767.332187673183,21.065,21.0749,21.065,21.0749,5767.3322
2019-12-26 13:15:00,21.35,21.35,21.35,21.35,4479.877224566341,21.0749,21.0749,21.0749,21.0749,4479.8772
2019-12-26 13:20:00,21.35,21.37,21.35,21.37,3872.55966844015,21.0749,21.0947,21.0749,21.0947,3872.5597
2019-12-26 13:25:00,21.37,21.37,21.36,21.36,6721.272233866601,21.0947,21.0947,21.0848,21.0848,6721.2722
2019-12-26 13:30:00,21.36,21.37,21.36,21.37,2975.4191059132104,21.0848,21.0947,21.0848,21.0947,2975.4191
2019-12-26 13:35:00,21.36,21.37,21.35,21.35,15060.60155371929,21.0848,21.0947,21.0749,21.0749,15060.6016
2019-12-26 13:40:00,21.35,21.35,21.35,21.35,5990.160931287829,21.0749,21.0749,21.0749,21.0749,5990.1609
2019-12-26 13:45:00,21.35,21.35,21.34,21.35,44208.93145374229,21.0749,21.0749,21.065,21.0749,44208.9315
2019-12-26 13:50:00,21.35,21.35,21.34,21.35,7930.081758050627,21.0749,21.0749,21.065,21.0749,7930.0818
2019-12-26 13:55:00,21.35,21.4,21.35,21.4,11177.847106159516,21.0749,21.1243,21.0749,21.1243,11177.8471
2019-12-26 14:00:00,21.39,21.4,21.37,21.37,13551.774244014892,21.1144,21.1243,21.0947,21.0947,13551.7742
2019-12-26 14:05:00,21.37,21.37,21.35,21.36,16380.097251202094,21.0947,21.0947,21.0749,21.0848,16380.0973
2019-12-26 14:10:00,21.36,21.38,21.35,21.36,12666.284857624663,21.0848,21.1045,21.0749,21.0848,12666.2849
2019-12-26 14:15:00,21.36,21.37,21.35,21.37,8750.033278671839,21.0848,21.0947,21.0749,21.0947,8750.0333
2019-12-26 14:20:00,21.37,21.37,21.35,21.36,12937.174702803257,21.0947,21.0947,21.0749,21.0848,12937.1747
2019-12-26 14:25:00,21.36,21.36,21.35,21.35,3780.806656363531,21.0848,21.0848,21.0749,21.0749,3780.8067
2019-12-26 14:30:00,21.35,21.36,21.34,21.36,9412.69392144742,21.0749,21.0848,21.065,21.0848,9412.6939
2019-12-26 14:35:00,21.36,21.36,21.35,21.36,3122.5152046392186,21.0848,21.0848,21.0749,21.0848,3122.5152
2019-12-26 14:40:00,21.35,21.36,21.35,21.35,12238.104134600444,21.0749,21.0848,21.0749,21.0749,12238.1041
2019-12-26 14:45:00,21.35,21.35,21.35,21.35,4788.633392189249,21.0749,21.0749,21.0749,21.0749,4788.6334
2019-12-26 14:50:00,21.35,21.37,21.35,21.37,10255.94779434206,21.0749,21.0947,21.0749,21.0947,10255.9478
2019-12-26 14:55:00,21.37,21.37,21.35,21.35,10982.689905869564,21.0947,21.0947,21.0749,21.0749,10982.6899
2019-12-26 15:00:00,21.35,21.36,21.35,21.35,12252.668104771335,21.0749,21.0848,21.0749,21.0749,12252.6681
2019-12-26 15:05:00,21.35,21.36,21.35,21.36,5636.256456135156,21.0749,21.0848,21.0749,21.0848,5636.2565
2019-12-26 15:10:00,21.35,21.36,21.35,21.36,4268.699657088409,21.0749,21.0848,21.0749,21.0848,4268.6997
2019-12-26 15:15:00,21.36,21.36,21.35,21.36,11039.489389536042,21.0848,21.0848,21.0749,21.0848,11039.4894
2019-12-26 15:20:00,21.36,21.36,21.35,21.35,25891.82616981158,21.0848,21.0848,21.0749,21.0749,25891.8262
2019-12-26 15:25:00,21.35,21.36,21.35,21.36,2860.3637415631647,21.0749,21.0848,21.0749,21.0848,2860.3637
2019-12-26 15:30:00,21.36,21.36,21.33,21.34,31497.498288587863,21.0848,21.0848,21.0552,21.065,31497.4983
2019-12-26 15:35:00,21.34,21.34,21.33,21.33,33737.436900871035,21.065,21.065,21.0552,21.0552,33737.4369
2019-12-26 15:40:00,21.33,21.38,21.33,21.38,97443.15522238628,21.0552,21.1045,21.0552,21.1045,97443.1552
2019-12-26 15:45:00,21.38,21.4,21.37,21.39,55861.56398747288,21.1045,21.1243,21.0947,21.1144,55861.564
2019-12-26 15:50:00,21.39,21.44,21.38,21.44,75349.61247314331,21.1144,21.1638,21.1045,21.1638,75349.6125
2019-12-26 15:55:00,21.43,21.44,21.38,21.42,348041.02076187154,21.1539,21.1638,21.1045,21.144,348041.0208
2019-12-27 09:30:00,21.44,21.44,21.33,21.33,47838.272820328544,21.1638,21.1638,21.0552,21.0552,47838.2728
2019-12-27 09:35:00,21.33,21.38,21.33,21.38,15105.749861249054,21.0552,21.1045,21.0552,21.1045,15105.7499
2019-12-27 09:40:00,21.37,21.37,21.34,21.36,14515.909069327934,21.0947,21.0947,21.065,21.0848,14515.9091
2019-12-27 09:45:00,21.36,21.39,21.35,21.36,16806.821577209226,21.0848,21.1144,21.0749,21.0848,16806.8216
2019-12-27 09:50:00,21.36,21.36,21.34,21.35,5534.308664938913,21.0848,21.0848,21.065,21.0749,5534.3087
2019-12-27 09:55:00,21.35,21.37,21.34,21.35,49638.37953345078,21.0749,21.0947,21.065,21.0749,49638.3795
2019-12-27 10:00:00,21.35,21.4,21.34,21.38,32045.1035670134,21.0749,21.1243,21.065,21.1045,32045.1036
2019-12-27 10:05:00,21.38,21.39,21.35,21.37,38333.82588680451,21.1045,21.1144,21.0749,21.0947,38333.8259
2019-12-27 10:10:00,21.37,21.37,21.35,21.35,17881.642575821046,21.0947,21.0947,21.0749,21.0749,17881.6426
2019-12-27 10:15:00,21.35,21.35,21.33,21.33,18976.85313267212,21.0749,21.0749,21.0552,21.0552,18976.8531
2019-12-27 10:20:00,21.33,21.35,21.32,21.35,10317.116469059803,21.0552,21.0749,21.0453,21.0749,10317.1165
2019-12-27 10:25:00,21.35,21.35,21.31,21.31,21796.437757756783,21.0749,21.0749,21.0354,21.0354,21796.4378
2019-12-27 10:30:00,21.31,21.33,21.31,21.32,16163.094095655804,21.0354,21.0552,21.0354,21.0453,16163.0941
2019-12-27 10:35:00,21.32,21.34,21.31,21.34,17814.648313034944,21.0453,21.065,21.0354,21.065,17814.6483
2019-12-27 10:40:00,21.33,21.34,21.32,21.32,15854.337928032895,21.0552,21.065,21.0453,21.0453,15854.3379
2019-12-27 10:45:00,21.32,21.35,21.32,21.34,8932.082905807989,21.0453,21.0749,21.0453,21.065,8932.0829
2019-12-27 10:50:00,21.34,21.34,21.32,21.32,45850.29089200181,21.065,21.065,21.0453,21.0453,45850.2909
2019-12-27 10:55:00,21.32,21.33,21.32,21.33,14766.409356267272,21.0453,21.0552,21.0453,21.0552,14766.4094
2019-12-27 11:00:00,21.33,21.34,21.32,21.32,41156.32330592335,21.0552,21.065,21.0453,21.0453,41156.3233
2019-12-27 11:05:00,21.32,21.35,21.31,21.33,45400.264213721246,21.0453,21.0749,21.0354,21.0552,45400.2642
2019-12-27 11:10:00,21.33,21.4,21.32,21.4,57119.89101023794,21.0552,21.1243,21.0453,21.1243,57119.891
2019-12-27 11:15:00,21.4,21.4,21.35,21.37,111356.1159266393,21.1243,21.1243,21.0749,21.0947,111356.1159
2019-12-27 11:20:00,21.37,21.38,21.35,21.37,54068.73925943609,21.0947,21.1045,21.0749,21.0947,54068.7393
2019-12-27 11:25:00,21.37,21.38,21.35,21.37,62062.90248623864,21.0947,21.1045,21.0749,21.0947,62062.9025
2019-12-27 11:30:00,21.36,21.37,21.35,21.37,57367.4785031431,21.0848,21.0947,21.0749,21.0947,57367.4785
2019-12-27 11:35:00,21.37,21.42,21.35,21.4,75651.08665568076,21.0947,21.144,21.0749,21.1243,75651.0867
2019-12-27 11:40:00,21.4,21.44,21.4,21.43,11598.74584409829,21.1243,21.1638,21.1243,21.1539,11598.7458
2019-12-27 11:45:00,21.43,21.43,21.42,21.42,19844.86575485727,21.1539,21.1539,21.144,21.144,19844.8658
2019-12-27 11:50:00,21.43,21.43,21.4,21.42,38625.105290222346,21.1539,21.1539,21.1243,21.144,38625.1053
2019-12-27 11:55:00,21.42,21.43,21.41,21.41,15184.395300171873,21.144,21.1539,21.1341,21.1341,15184.3953
2019-12-27 12:00:00,21.42,21.42,21.4,21.41,20460.921693086,21.144,21.144,21.1243,21.1341,20460.9217
2019-12-27 12:05:00,21.4,21.41,21.4,21.41,14721.26104873751,21.1243,21.1341,21.1243,21.1341,14721.261
2019-12-27 12:10:00,21.41,21.42,21.41,21.42,6572.719738123504,21.1341,21.144,21.1341,21.144,6572.7197
2019-12-27 12:15:00,21.42,21.44,21.42,21.44,9655.912223301317,21.144,21.1638,21.144,21.1638,9655.9122
2019-12-27 12:20:00,21.44,21.45,21.44,21.44,8640.80350239015,21.1638,21.1736,21.1638,21.1638,8640.8035
2019-12-27 12:25:00,21.44,21.45,21.44,21.45,8483.512624544519,21.1638,21.1736,21.1638,21.1736,8483.5126
2019-12-27 12:30:00,21.45,21.45,21.44,21.44,4852.714860941173,21.1736,21.1736,21.1638,21.1638,4852.7149
2019-12-27 12:35:00,21.45,21.45,21.43,21.44,15643.160360554964,21.1736,21.1736,21.1539,21.1638,15643.1604
2019-12-27 12:40:00,21.44,21.44,21.44,21.44,4268.699657088409,21.1638,21.1638,21.1638,21.1638,4268.6997
2019-12-27 12:45:00,21.44,21.45,21.43,21.43,11855.071719105988,21.1638,21.1736,21.1539,21.1539,11855.0717
2019-12-27 12:50:00,21.44,21.45,21.43,21.45,6390.670110987356,21.1638,21.1736,21.1539,21.1736,6390.6701
2019-12-27 12:55:00,21.44,21.46,21.44,21.45,12478.40964242016,21.1638,21.1835,21.1638,21.1736,12478.4096
2019-12-27 13:00:00,21.45,21.47,21.45,21.47,11209.887840535475,21.1736,21.1934,21.1736,21.1934,11209.8878
2019-12-27 13:05:00,21.46,21.48,21.46,21.47,8900.042171432025,21.1835,21.2032,21.1835,21.1934,8900.0422
2019-12-27 13:10:00,21.48,21.5,21.47,21.49,24362.60930186793,21.2032,21.223,21.1934,21.2131,24362.6093
2019-12-27 13:15:00,21.5,21.51,21.49,21.51,13226.997709204004,21.223,21.2329,21.2131,21.2329,13226.9977
2019-12-27 13:20:00,21.51,21.52,21.5,21.52,9773.880381685538,21.2329,21.2427,21.223,21.2427,9773.8804
2019-12-27 13:25:00,21.52,21.52,21.5,21.5,26298.16093757946,21.2427,21.2427,21.223,21.223,26298.1609
2019-12-27 13:30:00,21.51,21.51,21.48,21.49,7694.145441282179,21.2329,21.2329,21.2032,21.2131,7694.1454
2019-12-27 13:35:00,21.48,21.48,21.48,21.48,14250.8448122177,21.2032,21.2032,21.2032,21.2032,14250.8448
2019-12-27 13:40:00,21.48,21.48,21.46,21.46,16875.272237012417,21.2032,21.2032,21.1835,21.1835,16875.2722
2019-12-27 13:45:00,21.47,21.47,21.45,21.46,17068.97304028528,21.1934,21.1934,21.1736,21.1835,17068.973
2019-12-27 13:50:00,21.45,21.45,21.42,21.43,33208.764783667655,21.1736,21.1736,21.144,21.1539,33208.7648
2019-12-27 13:55:00,21.42,21.43,21.42,21.42,7011.095240267349,21.144,21.1539,21.144,21.144,7011.0952
2019-12-27 14:00:00,21.42,21.43,21.42,21.42,8400.497994570434,21.144,21.1539,21.144,21.144,8400.498
2019-12-27 14:05:00,21.42,21.42,21.41,21.42,6804.286863840684,21.144,21.144,21.1341,21.144,6804.2869
2019-12-27 14:10:00,21.42,21.42,21.41,21.41,4393.949800558079,21.144,21.144,21.1341,21.1341,4393.9498
2019-12-27 14:15:00,21.41,21.44,21.4,21.42,15177.113315086424,21.1341,21.1638,21.1243,21.144,15177.1133
2019-12-27 14:20:00,21.42,21.42,21.41,21.42,6071.719164244823,21.144,21.144,21.1341,21.144,6071.7192
2019-12-27 14:25:00,21.42,21.42,21.41,21.42,4318.217155669441,21.144,21.144,21.1341,21.144,4318.2172
2019-12-27 14:30:00,21.42,21.42,21.41,21.42,8584.004018723672,21.144,21.144,21.1341,21.144,8584.004
2019-12-27 14:35:00,21.42,21.44,21.42,21.43,4278.894436208034,21.144,21.1638,21.144,21.1539,4278.8944
2019-12-27 14:40:00,21.43,21.44,21.43,21.43,6654.277971080499,21.1539,21.1638,21.1539,21.1539,6654.278
2019-12-27 14:45:00,21.44,21.44,21.43,21.44,10452.5613916491,21.1638,21.1638,21.1539,21.1638,10452.5614
2019-12-27 14:50:00,21.44,21.45,21.44,21.44,12021.100979054156,21.1638,21.1736,21.1638,21.1638,12021.101
2019-12-27 14:55:00,21.45,21.46,21.44,21.46,8425.256743860951,21.1736,21.1835,21.1638,21.1835,8425.2567
2019-12-27 15:00:00,21.46,21.46,21.42,21.43,23273.22433308521,21.1835,21.1835,21.144,21.1539,23273.2243
2019-12-27 15:05:00,21.43,21.43,21.41,21.42,9995.252728283094,21.1539,21.1539,21.1341,21.144,9995.2527
2019-12-27 15:10:00,21.42,21.42,21.4,21.42,13209.520944998932,21.144,21.144,21.1243,21.144,13209.5209
2019-12-27 15:15:00,21.42,21.42,21.4,21.42,16910.225765422558,21.144,21.144,21.1243,21.144,16910.2258
2019-12-27 15:20:00,21.42,21.42,21.4,21.41,16441.26592591984,21.144,21.144,21.1243,21.1341,16441.2659
2019-12-27 15:25:00,21.41,21.41,21.4,21.41,9211.711133089111,21.1341,21.1341,21.1243,21.1341,9211.7111
2019-12-27 15:30:00,21.4,21.4,21.37,21.38,32445.612746712923,21.1243,21.1243,21.0947,21.1045,32445.6127
2019-12-27 15:35:00,21.37,21.39,21.37,21.37,23191.666100128223,21.0947,21.1144,21.0947,21.0947,23191.6661
2019-12-27 15:40:00,21.37,21.37,21.36,21.36,22543.569427523536,21.0947,21.0947,21.0848,21.0848,22543.5694
2019-12-27 15:45:00,21.36,21.36,21.34,21.35,39086.783144639616,21.0848,21.0848,21.065,21.0749,39086.7831
2019-12-27 15:50:00,21.34,21.35,21.32,21.35,106263.0955578784,21.065,21.0749,21.0453,21.0749,106263.0956
2019-12-27 15:55:00,21.35,21.38,21.34,21.38,219832.93495049325,21.0749,21.1045,21.065,21.1045,219832.935
2019-12-30 09:30:00,21.37,21.44,21.35,21.39,36156.512346256175,21.0947,21.1638,21.0749,21.1144,36156.5123
2019-12-30 09:35:00,21.35,21.35,21.24,21.26,14504.25789319122,21.0749,21.0749,20.9663,20.9861,14504.2579
2019-12-30 09:40:00,21.27,21.27,21.24,21.24,26012.707122229986,20.996,20.996,20.9663,20.9663,26012.7071
2019-12-30 09:45:00,21.23,21.28,21.22,21.26,12137.61274042129,20.9565,21.0058,20.9466,20.9861,12137.6127
2019-12-30 09:50:00,21.26,21.28,21.24,21.27,10732.189618930224,20.9861,21.0058,20.9663,20.996,10732.1896
2019-12-30 09:55:00,21.27,21.28,21.24,21.24,9944.278832684971,20.996,21.0058,20.9663,20.9663,9944.2788
2019-12-30 10:00:00,21.24,21.24,21.22,21.22,12273.057663010584,20.9663,20.9663,20.9466,20.9466,12273.0577
2019-12-30 10:05:00,21.23,21.23,21.2,21.22,10238.471030136989,20.9565,20.9565,20.9269,20.9466,10238.471
2019-12-30 10:10:00,21.22,21.22,21.18,21.18,33696.65778439253,20.9466,20.9466,20.9071,20.9071,33696.6578
2019-12-30 10:15:00,21.16,21.17,21.14,21.15,22789.700523411608,20.8874,20.8972,20.8676,20.8775,22789.7005
2019-12-30 10:20:00,21.15,21.16,21.14,21.15,26453.995418408005,20.8775,20.8874,20.8676,20.8775,26453.9954
2019-12-30 10:25:00,21.15,21.18,21.14,21.18,8584.004018723672,20.8775,20.9071,20.8676,20.9071,8584.004
2019-12-30 10:30:00,21.17,21.18,21.13,21.13,8533.03012312555,20.8972,20.9071,20.8578,20.8578,8533.0301
2019-12-30 10:35:00,21.14,21.16,21.13,21.15,12018.188185019975,20.8676,20.8874,20.8578,20.8775,12018.1882
2019-12-30 10:40:00,21.15,21.16,21.13,21.15,10657.913371058676,20.8775,20.8874,20.8578,20.8775,10657.9134
2019-12-30 10:45:00,21.16,21.18,21.14,21.15,12319.66236755744,20.8874,20.9071,20.8676,20.8775,12319.6624
2019-12-30 10:50:00,21.15,21.16,21.13,21.15,6437.27481553421,20.8775,20.8874,20.8578,20.8775,6437.2748
2019-12-30 10:55:00,21.14,21.15,21.12,21.15,7136.34538373702,20.8676,20.8775,20.8479,20.8775,7136.3454
2019-12-30 11:00:00,21.17,21.18,21.15,21.15,7991.250432768373,20.8972,20.9071,20.8775,20.8775,7991.2504
2019-12-30 11:05:00,21.15,21.2,21.15,21.19,15711.611020358156,20.8775,20.9269,20.8775,20.917,15711.611
2019-12-30 11:10:00,21.2,21.22,21.2,21.22,14438.720027422209,20.9269,20.9466,20.9269,20.9466,14438.72
2019-12-30 11:15:00,21.22,21.23,21.22,21.22,16830.123929482652,20.9466,20.9565,20.9466,20.9466,16830.1239
2019-12-30 11:20:00,21.22,21.25,21.22,21.25,21231.355715126178,20.9466,20.9762,20.9466,20.9762,21231.3557
2019-12-30 11:25:00,21.24,21.25,21.23,21.25,17267.04303460941,20.9663,20.9762,20.9565,20.9762,17267.043
2019-12-30 11:30:00,21.25,21.25,21.22,21.23,9603.481930686105,20.9762,20.9762,20.9466,20.9565,9603.4819
2019-12-30 11:35:00,21.23,21.23,21.22,21.23,21385.733798937632,20.9565,20.9565,20.9466,20.9565,21385.7338
2019-12-30 11:40:00,21.23,21.24,21.22,21.24,15273.235518214313,20.9565,20.9663,20.9466,20.9663,15273.2355
2019-12-30 11:45:00,21.24,21.25,21.23,21.23,11756.036721943923,20.9663,20.9762,20.9565,20.9565,11756.0367
2019-12-30 11:50:00,21.22,21.23,21.22,21.22,9252.490249567609,20.9466,20.9565,20.9466,20.9466,9252.4902
2019-12-30 11:55:00,21.22,21.23,21.22,21.22,23203.317276264937,20.9466,20.9565,20.9466,20.9466,23203.3173
2019-12-30 12:00:00,21.22,21.23,21.22,21.22,11046.771374621489,20.9466,20.9565,20.9466,20.9466,11046.7714
2019-12-30 12:05:00,21.22,21.23,21.22,21.23,6680.493117388104,20.9466,20.9565,20.9466,20.9565,6680.4931
2019-12-30 12:10:00,21.22,21.23,21.22,21.23,5662.471602442762,20.9466,20.9565,20.9466,20.9565,5662.4716
2019-12-30 12:15:00,21.23,21.26,21.23,21.26,5748.399026451024,20.9565,20.9861,20.9565,20.9861,5748.399
2019-12-30 12:20:00,21.25,21.26,21.23,21.23,5875.105566937783,20.9762,20.9861,20.9565,20.9565,5875.1056
2019-12-30 12:25:00,21.23,21.24,21.22,21.24,6598.93488443111,20.9565,20.9663,20.9466,20.9663,6598.9349
2019-12-30 12:30:00,21.24,21.24,21.23,21.24,2541.4127948206324,20.9663,20.9663,20.9565,20.9663,2541.4128
2019-12-30 12:35:00,21.24,21.26,21.24,21.25,6092.108722484072,20.9663,20.9861,20.9663,20.9762,6092.1087
2019-12-30 12:40:00,21.25,21.26,21.24,21.26,6079.001149330269,20.9762,20.9861,20.9663,20.9861,6079.0011
2019-12-30 12:45:00,21.26,21.28,21.26,21.26,12959.020658059591,20.9861,21.0058,20.9861,20.9861,12959.0207
2019-12-30 12:50:00,21.25,21.26,21.25,21.25,3495.3528410140502,20.9762,20.9861,20.9762,20.9762,3495.3528
2019-12-30 12:55:00,21.26,21.26,21.25,21.25,5559.067414229429,20.9861,20.9861,20.9762,20.9762,5559.0674
2019-12-30 13:00:00,21.25,21.25,21.24,21.24,4880.386404265868,20.9762,20.9762,20.9663,20.9663,4880.3864
2019-12-30 13:05:00,21.24,21.24,21.23,21.23,3591.475044141937,20.9663,20.9663,20.9565,20.9565,3591.475
2019-12-30 13:10:00,21.23,21.24,21.23,21.24,3975.963856653482,20.9565,20.9663,20.9565,20.9663,3975.9639
2019-12-30 13:15:00,21.25,21.27,21.24,21.25,6285.809525756934,20.9762,20.996,20.9663,20.9762,6285.8095
2019-12-30 13:20:00,21.25,21.26,21.24,21.25,7356.261333317487,20.9762,20.9861,20.9663,20.9762,7356.2613
2019-12-30 13:25:00,21.25,21.25,21.23,21.24,5347.889846751497,20.9762,20.9762,20.9565,20.9663,5347.8898
2019-12-30 13:30:00,21.24,21.24,21.23,21.23,2483.156914137065,20.9663,20.9663,20.9565,20.9565,2483.1569
2019-12-30 13:35:00,21.24,21.24,21.23,21.23,3706.530408491983,20.9663,20.9663,20.9565,20.9565,3706.5304
2019-12-30 13:40:00,21.23,21.23,21.22,21.22,6328.045039252521,20.9565,20.9565,20.9466,20.9466,6328.045
2019-12-30 13:45:00,21.22,21.23,21.22,21.22,18301.084916742733,20.9466,20.9565,20.9466,20.9466,18301.0849
2019-12-30 13:50:00,21.22,21.22,21.22,21.22,2902.599255058751,20.9466,20.9466,20.9466,20.9466,2902.5993
2019-12-30 13:55:00,21.22,21.24,21.22,21.22,15296.537870487738,20.9466,20.9663,20.9466,20.9466,15296.5379
2019-12-30 14:00:00,21.22,21.22,21.22,21.22,27611.83104699391,20.9466,20.9466,20.9466,20.9466,27611.831
2019-12-30 14:05:00,21.22,21.22,21.22,21.22,4150.731498704185,20.9466,20.9466,20.9466,20.9466,4150.7315
2019-12-30 14:10:00,21.22,21.22,21.22,21.22,11534.664375346369,20.9466,20.9466,20.9466,20.9466,11534.6644
2019-12-30 14:15:00,21.22,21.22,21.22,21.22,3786.632244431888,20.9466,20.9466,20.9466,20.9466,3786.6322
2019-12-30 14:20:00,21.22,21.22,21.22,21.22,32720.87178294278,20.9466,20.9466,20.9466,20.9466,32720.8718
2019-12-30 14:25:00,21.22,21.23,21.22,21.23,16489.32702748378,20.9466,20.9565,20.9466,20.9565,16489.327
2019-12-30 14:30:00,21.22,21.23,21.22,21.22,6090.652325466983,20.9466,20.9565,20.9466,20.9466,6090.6523
2019-12-30 14:35:00,21.22,21.22,21.22,21.22,6116.867471774588,20.9466,20.9466,20.9466,20.9466,6116.8675
2019-12-30 14:40:00,21.22,21.23,21.22,21.22,10621.503445631446,20.9466,20.9565,20.9466,20.9466,10621.5034
2019-12-30 14:45:00,21.22,21.22,21.22,21.22,6319.306657149986,20.9466,20.9466,20.9466,20.9466,6319.3067
2019-12-30 14:50:00,21.22,21.22,21.22,21.22,8129.608149391845,20.9466,20.9466,20.9466,20.9466,8129.6081
2019-12-30 14:55:00,21.22,21.22,21.22,21.22,16812.647165277584,20.9466,20.9466,20.9466,20.9466,16812.6472
2019-12-30 15:00:00,21.22,21.24,21.22,21.23,39848.47878457727,20.9466,20.9663,20.9466,20.9565,39848.4788
2019-12-30 15:05:00,21.22,21.23,21.22,21.22,7284.897879480117,20.9466,20.9565,20.9466,20.9466,7284.8979
2019-12-30 15:10:00,21.22,21.22,21.22,21.22,13481.86718719461,20.9466,20.9466,20.9466,20.9466,13481.8672
2019-12-30 15:15:00,21.22,21.24,21.22,21.23,20634.23293811961,20.9466,20.9663,20.9466,20.9565,20634.2329
2019-12-30 15:20:00,21.22,21.24,21.22,21.22,11705.062826345802,20.9466,20.9663,20.9466,20.9466,11705.0628
2019-12-30 15:25:00,21.22,21.22,21.22,21.22,7523.746990282743,20.9466,20.9466,20.9466,20.9466,7523.747
2019-12-30 15:30:00,21.22,21.23,21.22,21.22,36130.29719994857,20.9466,20.9565,20.9466,20.9466,36130.2972
2019-12-30 15:35:00,21.22,21.22,21.22,21.22,32739.80494416494,20.9466,20.9466,20.9466,20.9466,32739.8049
2019-12-30 15:40:00,21.22,21.22,21.21,21.22,69311.39044029154,20.9466,20.9466,20.9367,20.9466,69311.3904
2019-12-30 15:45:00,21.22,21.23,21.21,21.22,96343.57547448397,20.9466,20.9565,20.9367,20.9466,96343.5755
2019-12-30 15:50:00,21.22,21.22,21.21,21.22,103613.90938379316,20.9466,20.9466,20.9367,20.9466,103613.9094
2019-12-30 15:55:00,21.22,21.22,21.18,21.2,224263.29467647857,20.9466,20.9466,20.9071,20.9269,224263.2947
2019-12-31 09:30:00,21.18,21.2,21.15,21.18,38804.24212332432,20.9071,20.9269,20.8775,20.9071,38804.2421
2019-12-31 09:35:00,21.18,21.18,21.14,21.14,8732.556514466769,20.9071,20.9071,20.8676,20.8676,8732.5565
2019-12-31 09:40:00,21.15,21.15,21.13,21.13,9789.90074887352,20.8775,20.8775,20.8578,20.8578,9789.9007
2019-12-31 09:45:00,21.13,21.2,21.13,21.2,17382.098398959453,20.8578,20.9269,20.8578,20.9269,17382.0984
2019-12-31 09:50:00,21.22,21.22,21.2,21.2,14092.09753735498,20.9466,20.9466,20.9269,20.9269,14092.0975
2019-12-31 09:55:00,21.2,21.2,21.2,21.2,15908.224617665195,20.9269,20.9269,20.9269,20.9269,15908.2246
2019-12-31 10:00:00,21.2,21.21,21.2,21.2,17993.785146136914,20.9269,20.9367,20.9269,20.9269,17993.7851
2019-12-31 10:05:00,21.2,21.23,21.2,21.23,20705.59639195698,20.9269,20.9565,20.9269,20.9565,20705.5964
2019-12-31 10:10:00,21.24,21.24,21.21,21.21,13381.375793015455,20.9663,20.9663,20.9367,20.9367,13381.3758
2019-12-31 10:15:00,21.21,21.22,21.2,21.2,3540.501148543816,20.9367,20.9466,20.9269,20.9269,3540.5011
2019-12-31 10:20:00,21.2,21.2,21.19,21.2,13098.834771700154,20.9269,20.9269,20.917,20.9269,13098.8348
2019-12-31 10:25:00,21.2,21.22,21.2,21.2,11840.507748935095,20.9269,20.9466,20.9269,20.9269,11840.5077
2019-12-31 10:30:00,21.2,21.2,21.2,21.2,15418.87521992323,20.9269,20.9269,20.9269,20.9269,15418.8752
2019-12-31 10:35:00,21.2,21.2,21.19,21.2,47008.12652058771,20.9269,20.9269,20.917,20.9269,47008.1265
2019-12-31 10:40:00,21.2,21.2,21.19,21.2,11303.097249629183,20.9269,20.9269,20.917,20.9269,11303.0972
2019-12-31 10:45:00,21.2,21.2,21.19,21.2,20015.264205856707,20.9269,20.9269,20.917,20.9269,20015.2642
2019-12-31 10:50:00,21.2,21.2,21.13,21.13,63162.48223414098,20.9269,20.9269,20.8578,20.8578,63162.4822
2019-12-31 10:55:00,21.13,21.14,21.09,21.09,7794.636835461332,20.8578,20.8676,20.8183,20.8183,7794.6368
2019-12-31 11:00:00,21.09,21.17,21.09,21.15,43327.81125840334,20.8183,20.8972,20.8183,20.8775,43327.8113
2019-12-31 11:05:00,21.15,21.15,21.13,21.13,2694.334481614997,20.8775,20.8775,20.8578,20.8578,2694.3345
2019-12-31 11:10:00,21.13,21.13,21.1,21.11,7713.078602504338,20.8578,20.8578,20.8281,20.838,7713.0786
2019-12-31 11:15:00,21.11,21.11,21.09,21.09,8409.23637667297,20.838,20.838,20.8183,20.8183,8409.2364
2019-12-31 11:20:00,21.1,21.13,21.09,21.11,6613.498854602001,20.8281,20.8578,20.8183,20.838,6613.4989
2019-12-31 11:25:00,21.11,21.13,21.1,21.1,13977.042173004937,20.838,20.8578,20.8281,20.8281,13977.0422
2019-12-31 11:30:00,21.11,21.11,21.07,21.09,8627.695929236348,20.838,20.838,20.7985,20.8183,8627.6959
2019-12-31 11:35:00,21.09,21.09,21.07,21.07,3917.707975969915,20.8183,20.8183,20.7985,20.7985,3917.708
2019-12-31 11:40:00,21.08,21.09,21.07,21.09,6269.789158568953,20.8084,20.8183,20.7985,20.8183,6269.7892
2019-12-31 11:45:00,21.09,21.1,21.08,21.08,4673.578027839203,20.8183,20.8281,20.8084,20.8084,4673.578
2019-12-31 11:50:00,21.08,21.08,21.07,21.07,5663.927999459851,20.8084,20.8084,20.7985,20.7985,5663.928
2019-12-31 11:55:00,21.07,21.07,21.05,21.05,9979.232361095112,20.7985,20.7985,20.7788,20.7788,9979.2324
2019-12-31 12:00:00,21.05,21.05,21.04,21.05,8173.300059904521,20.7788,20.7788,20.7689,20.7788,8173.3001
2019-12-31 12:05:00,21.05,21.05,21.03,21.04,9029.661505952963,20.7788,20.7788,20.759,20.7689,9029.6615
2019-12-31 12:10:00,21.04,21.05,21.02,21.05,10392.849113948443,20.7689,20.7788,20.7492,20.7788,10392.8491
2019-12-31 12:15:00,21.05,21.05,21.04,21.05,6735.836204037493,20.7788,20.7788,20.7689,20.7788,6735.8362
2019-12-31 12:20:00,21.04,21.05,21.03,21.04,12271.601265993497,20.7689,20.7788,20.759,20.7689,12271.6013
2019-12-31 12:25:00,21.04,21.06,21.03,21.06,13298.361163041372,20.7689,20.7887,20.759,20.7887,13298.3612
2019-12-31 12:30:00,21.07,21.07,21.06,21.07,4178.403042028879,20.7985,20.7985,20.7887,20.7985,4178.403
2019-12-31 12:35:00,21.07,21.07,21.06,21.07,13789.16695780043,20.7985,20.7985,20.7887,20.7985,13789.167
2019-12-31 12:40:00,21.06,21.07,21.05,21.05,2931.7271954005346,20.7887,20.7985,20.7788,20.7788,2931.7272
2019-12-31 12:45:00,21.05,21.06,21.05,21.06,9660.28141435258,20.7788,20.7887,20.7788,20.7887,9660.2814
2019-12-31 12:50:00,21.05,21.07,21.05,21.07,5764.419393639005,20.7788,20.7985,20.7788,20.7985,5764.4194
2019-12-31 12:55:00,21.07,21.07,21.06,21.06,5149.819852427368,20.7985,20.7985,20.7887,20.7887,5149.8199
2019-12-31 13:00:00,21.07,21.07,21.06,21.07,5400.320139366708,20.7985,20.7985,20.7887,20.7985,5400.3201
2019-12-31 13:05:00,21.07,21.07,21.05,21.05,6759.13855631092,20.7985,20.7985,20.7788,20.7788,6759.1386
2019-12-31 13:10:00,21.05,21.06,21.05,21.06,5844.521229578911,20.7788,20.7887,20.7788,20.7887,5844.5212
2019-12-31 13:15:00,21.06,21.06,21.04,21.05,10502.078890230132,20.7887,20.7887,20.7689,20.7788,10502.0789
2019-12-31 13:20:00,21.05,21.05,21.04,21.04,2943.3783715372483,20.7788,20.7788,20.7689,20.7689,2943.3784
2019-12-31 13:25:00,21.04,21.05,21.02,21.03,12010.90619993453,20.7689,20.7788,20.7492,20.759,12010.9062
2019-12-31 13:30:00,21.03,21.04,21.02,21.04,5709.076306989616,20.759,20.7689,20.7492,20.7689,5709.0763
2019-12-31 13:35:00,21.04,21.04,21.03,21.04,3118.1460135879506,20.7689,20.7689,20.759,20.7689,3118.146
2019-12-31 13:40:00,21.04,21.05,21.04,21.05,8186.407633058324,20.7689,20.7788,20.7689,20.7788,8186.4076
2019-12-31 13:45:00,21.05,21.06,21.05,21.05,5534.308664938913,20.7788,20.7887,20.7788,20.7788,5534.3087
2019-12-31 13:50:00,21.05,21.07,21.05,21.06,5360.9974199053,20.7788,20.7985,20.7788,20.7887,5360.9974
2019-12-31 13:55:00,21.07,21.07,21.06,21.07,8314.570570562173,20.7985,20.7985,20.7887,20.7985,8314.5706
2019-12-31 14:00:00,21.07,21.07,21.06,21.07,9904.956113223565,20.7985,20.7985,20.7887,20.7985,9904.9561
2019-12-31 14:05:00,21.06,21.07,21.06,21.07,3495.3528410140502,20.7887,20.7985,20.7887,20.7985,3495.3528
2019-12-31 14:10:00,21.07,21.07,21.05,21.05,12446.368908044198,20.7985,20.7985,20.7788,20.7788,12446.3689
2019-12-31 14:15:00,21.05,21.09,21.05,21.08,12176.935459882698,20.7788,20.8183,20.7788,20.8084,12176.9355
2019-12-31 14:20:00,21.08,21.08,21.05,21.05,38275.57000612094,20.8084,20.8084,20.7788,20.7788,38275.57
2019-12-31 14:25:00,21.05,21.07,21.05,21.07,5420.7096976059565,20.7788,20.7985,20.7788,20.7985,5420.7097
2019-12-31 14:30:00,21.07,21.07,21.06,21.07,2644.816983033965,20.7985,20.7985,20.7887,20.7985,2644.817
2019-12-31 14:35:00,21.07,21.07,21.06,21.07,7321.307804907346,20.7985,20.7985,20.7887,20.7985,7321.3078
2019-12-31 14:40:00,21.07,21.08,21.06,21.08,40981.555663872656,20.7985,20.8084,20.7887,20.8084,40981.5557
2019-12-31 14:45:00,21.08,21.09,21.07,21.09,7935.907346118984,20.8084,20.8183,20.7985,20.8183,7935.9073
2019-12-31 14:50:00,21.08,21.09,21.07,21.07,9781.162366770985,20.8084,20.8183,20.7985,20.7985,9781.1624
2019-12-31 14:55:00,21.07,21.07,21.06,21.06,12491.517215573962,20.7985,20.7985,20.7887,20.7887,12491.5172
2019-12-31 15:00:00,21.06,21.07,21.05,21.07,14697.958696464082,20.7887,20.7985,20.7788,20.7985,14697.9587
2019-12-31 15:05:00,21.07,21.07,21.05,21.05,11186.58548826205,20.7985,20.7985,20.7788,20.7788,11186.5855
2019-12-31 15:10:00,21.05,21.06,21.05,21.05,12615.310962026544,20.7788,20.7887,20.7788,20.7788,12615.311
2019-12-31 15:15:00,21.05,21.07,21.03,21.05,29222.606147894552,20.7788,20.7985,20.759,20.7788,29222.6061
2019-12-31 15:20:00,21.05,21.07,21.05,21.07,9361.720025849298,20.7788,20.7985,20.7788,20.7985,9361.72
2019-12-31 15:25:00,21.07,21.08,21.05,21.08,18788.97791746761,20.7985,20.8084,20.7788,20.8084,18788.9779
2019-12-31 15:30:00,21.07,21.09,21.07,21.09,39615.455261843,20.7985,20.8183,20.7985,20.8183,39615.4553
2019-12-31 15:35:00,21.09,21.09,21.07,21.09,19668.64171578948,20.8183,20.8183,20.7985,20.8183,19668.6417
2019-12-31 15:40:00,21.09,21.11,21.09,21.11,30664.439194812847,20.8183,20.838,20.8183,20.838,30664.4392
2019-12-31 15:45:00,21.11,21.13,21.11,21.13,91840.39589764418,20.838,20.8578,20.838,20.8578,91840.3959
2019-12-31 15:50:00,21.13,21.17,21.11,21.17,135353.16957721784,20.8578,20.8972,20.838,20.8972,135353.1696
2019-12-31 15:55:00,21.17,21.17,21.11,21.12,253965.05544299545,20.8972,20.8972,20.838,20.8479,253965.0554
2020-01-02 09:30:00,21.22,21.27,21.2,21.22,60520.57804514119,20.9466,20.996,20.9269,20.9466,60520.578
2020-01-02 09:35:00,21.22,21.26,21.21,21.25,28099.724047718788,20.9466,20.9861,20.9367,20.9762,28099.724
2020-01-02 09:40:00,21.26,21.26,21.23,21.26,42761.27281875564,20.9861,20.9861,20.9565,20.9861,42761.2728
2020-01-02 09:45:00,21.26,21.3,21.26,21.29,41785.486817305886,20.9861,21.0256,20.9861,21.0157,41785.4868
2020-01-02 09:50:00,21.3,21.33,21.28,21.29,38501.31154376976,21.0256,21.0552,21.0058,21.0157,38501.3115
2020-01-02 09:55:00,21.29,21.29,21.26,21.29,25334.02611226642,21.0157,21.0157,20.9861,21.0157,25334.0261
2020-01-02 10:00:00,21.3,21.31,21.26,21.28,22272.679582344947,21.0256,21.0354,20.9861,21.0058,22272.6796
2020-01-02 10:05:00,21.28,21.29,21.27,21.28,13446.91365878447,21.0058,21.0157,20.996,21.0058,13446.9137
2020-01-02 10:10:00,21.28,21.29,21.26,21.28,43540.44522289836,21.0058,21.0157,20.9861,21.0058,43540.4452
2020-01-02 10:15:00,21.28,21.29,21.26,21.29,15048.950377582576,21.0058,21.0157,20.9861,21.0157,15048.9504
2020-01-02 10:20:00,21.29,21.29,21.23,21.23,26411.75990491242,21.0157,21.0157,20.9565,20.9565,26411.7599
2020-01-02 10:25:00,21.23,21.23,21.17,21.18,22282.87436146457,20.9565,20.9565,20.8972,20.9071,22282.8744
2020-01-02 10:30:00,21.18,21.21,21.16,21.19,40189.27568657613,20.9071,20.9367,20.8874,20.917,40189.2757
2020-01-02 10:35:00,21.19,21.23,21.18,21.22,21074.064837280544,20.917,20.9565,20.9071,20.9466,21074.0648
2020-01-02 10:40:00,21.22,21.24,21.21,21.24,14628.051639643802,20.9466,20.9663,20.9367,20.9663,14628.0516
2020-01-02 10:45:00,21.24,21.24,21.2,21.22,22612.020087326728,20.9663,20.9663,20.9269,20.9466,22612.0201
2020-01-02 10:50:00,21.22,21.24,21.2,21.24,15034.386407411685,20.9466,20.9663,20.9269,20.9663,15034.3864
2020-01-02 10:55:00,21.24,21.37,21.24,21.33,87793.06858715332,20.9663,21.0947,20.9663,21.0552,87793.0686
2020-01-02 11:00:00,21.33,21.36,21.32,21.33,56824.24241576884,21.0552,21.0848,21.0453,21.0552,56824.2424
2020-01-02 11:05:00,21.34,21.37,21.33,21.36,17261.217446541054,21.065,21.0947,21.0552,21.0848,17261.2174
2020-01-02 11:10:00,21.36,21.37,21.33,21.33,10560.3347709137,21.0848,21.0947,21.0552,21.0552,10560.3348
2020-01-02 11:15:00,21.33,21.33,21.29,21.29,11045.3149776044,21.0552,21.0552,21.0157,21.0157,11045.315
2020-01-02 11:20:00,21.29,21.29,21.28,21.29,14884.377514651498,21.0157,21.0157,21.0058,21.0157,14884.3775
2020-01-02 11:25:00,21.29,21.31,21.28,21.31,21580.890999227584,21.0157,21.0354,21.0058,21.0354,21580.891
2020-01-02 11:30:00,21.31,21.33,21.29,21.29,19897.29604747248,21.0354,21.0552,21.0157,21.0157,19897.296
2020-01-02 11:35:00,21.29,21.3,21.28,21.29,12267.232074942229,21.0157,21.0256,21.0058,21.0157,12267.2321
2020-01-02 11:40:00,21.29,21.32,21.28,21.31,29018.710565502064,21.0157,21.0453,21.0058,21.0354,29018.7106
2020-01-02 11:45:00,21.31,21.32,21.31,21.31,5243.029261521076,21.0354,21.0453,21.0354,21.0354,5243.0293
2020-01-02 11:50:00,21.31,21.32,21.3,21.3,10703.06167858844,21.0354,21.0453,21.0256,21.0256,10703.0617
2020-01-02 11:55:00,21.3,21.31,21.29,21.29,16202.416815117213,21.0256,21.0354,21.0157,21.0157,16202.4168
2020-01-02 12:00:00,21.29,21.32,21.29,21.32,11649.719739696411,21.0157,21.0453,21.0157,21.0453,11649.7197
2020-01-02 12:05:00,21.31,21.35,21.3,21.35,76715.71287517296,21.0354,21.0749,21.0256,21.0749,76715.7129
2020-01-02 12:10:00,21.34,21.35,21.34,21.34,10207.886692778116,21.065,21.0749,21.065,21.065,10207.8867
2020-01-02 12:15:00,21.35,21.4,21.34,21.4,20960.465869947588,21.0749,21.1243,21.065,21.1243,20960.4659
2020-01-02 12:20:00,21.4,21.42,21.4,21.41,34385.533573475725,21.1243,21.144,21.1243,21.1341,34385.5336
2020-01-02 12:25:00,21.41,21.41,21.37,21.39,14537.755024584272,21.1341,21.1341,21.0947,21.1144,14537.755
2020-01-02 12:30:00,21.38,21.39,21.35,21.39,19038.02180738986,21.1045,21.1144,21.0749,21.1144,19038.0218
2020-01-02 12:35:00,21.39,21.4,21.38,21.39,27268.12135096086,21.1144,21.1243,21.1045,21.1144,27268.1214
2020-01-02 12:40:00,21.39,21.41,21.39,21.41,10821.029836972664,21.1144,21.1341,21.1144,21.1341,10821.0298
2020-01-02 12:45:00,21.41,21.41,21.4,21.4,15634.42197845243,21.1341,21.1341,21.1243,21.1243,15634.422
2020-01-02 12:50:00,21.4,21.41,21.4,21.41,10397.218304999711,21.1243,21.1341,21.1243,21.1341,10397.2183
2020-01-02 12:55:00,21.41,21.43,21.41,21.42,18947.72519233033,21.1341,21.1539,21.1341,21.144,18947.7252
2020-01-02 13:00:00,21.42,21.42,21.42,21.42,20689.576024769,21.144,21.144,21.144,21.144,20689.576
2020-01-02 13:05:00,21.42,21.42,21.42,21.42,42104.437764048416,21.144,21.144,21.144,21.144,42104.4378
2020-01-02 13:10:00,21.42,21.42,21.42,21.42,4788.633392189249,21.144,21.144,21.144,21.144,4788.6334
2020-01-02 13:15:00,21.42,21.43,21.42,21.42,52268.63254631386,21.144,21.1539,21.144,21.144,52268.6325
2020-01-02 13:20:00,21.42,21.46,21.42,21.46,20455.09610501764,21.144,21.1835,21.144,21.1835,20455.0961
2020-01-02 13:25:00,21.46,21.46,21.45,21.45,32064.036728235555,21.1835,21.1835,21.1736,21.1736,32064.0367
2020-01-02 13:30:00,21.45,21.45,21.37,21.39,58551.52927803661,21.1736,21.1736,21.0947,21.1144,58551.5293
2020-01-02 13:35:00,21.39,21.43,21.38,21.43,53181.793476028775,21.1144,21.1539,21.1045,21.1539,53181.7935
2020-01-02 13:40:00,21.42,21.43,21.42,21.43,26909.84768475692,21.144,21.1539,21.144,21.1539,26909.8477
2020-01-02 13:45:00,21.43,21.44,21.42,21.42,34959.35399820886,21.1539,21.1638,21.144,21.144,34959.354
2020-01-02 13:50:00,21.42,21.44,21.41,21.42,77196.32389081239,21.144,21.1638,21.1341,21.144,77196.3239
2020-01-02 13:55:00,21.41,21.44,21.41,21.42,31702.85026799744,21.1341,21.1638,21.1341,21.144,31702.8503
2020-01-02 14:00:00,21.42,21.42,21.4,21.42,14865.44435342934,21.144,21.144,21.1243,21.144,14865.4444
2020-01-02 14:05:00,21.42,21.42,21.4,21.42,15635.87837546952,21.144,21.144,21.1243,21.144,15635.8784
2020-01-02 14:10:00,21.42,21.46,21.42,21.45,32633.487961917428,21.144,21.1835,21.144,21.1736,32633.488
2020-01-02 14:15:00,21.46,21.46,21.43,21.43,36165.25072835871,21.1835,21.1835,21.1539,21.1539,36165.2507
2020-01-02 14:20:00,21.43,21.46,21.43,21.45,13122.137123973582,21.1539,21.1835,21.1539,21.1736,13122.1371
2020-01-02 14:25:00,21.46,21.46,21.44,21.46,13876.55077882578,21.1835,21.1835,21.1638,21.1835,13876.5508
2020-01-02 14:30:00,21.46,21.48,21.46,21.47,25137.41251495938,21.1835,21.2032,21.1835,21.1934,25137.4125
2020-01-02 14:35:00,21.47,21.49,21.47,21.48,31994.12967141528,21.1934,21.2131,21.1934,21.2032,31994.1297
2020-01-02 14:40:00,21.48,21.49,21.48,21.48,18938.9868102278,21.2032,21.2131,21.2032,21.2032,18938.9868
2020-01-02 14:45:00,21.49,21.5,21.48,21.49,18829.75703394611,21.2131,21.223,21.2032,21.2131,18829.757
2020-01-02 14:50:00,21.49,21.51,21.49,21.51,36727.419976955134,21.2131,21.2329,21.2131,21.2329,36727.42
2020-01-02 14:55:00,21.51,21.52,21.51,21.51,39941.68819367097,21.2329,21.2427,21.2329,21.2329,39941.6882
2020-01-02 15:00:00,21.51,21.52,21.51,21.52,36605.082627519645,21.2329,21.2427,21.2329,21.2427,36605.0826
2020-01-02 15:05:00,21.52,21.52,21.46,21.47,51638.01263791424,21.2427,21.2427,21.1835,21.1934,51638.0126
2020-01-02 15:10:00,21.47,21.5,21.47,21.5,16696.135403910448,21.1934,21.223,21.1934,21.223,16696.1354
2020-01-02 15:15:00,21.5,21.52,21.5,21.51,48744.15176495802,21.223,21.2427,21.223,21.2329,48744.1518
2020-01-02 15:20:00,21.51,21.52,21.51,21.52,22751.83420096729,21.2329,21.2427,21.2329,21.2427,22751.8342
2020-01-02 15:25:00,21.52,21.56,21.52,21.55,39083.87035060544,21.2427,21.2822,21.2427,21.2723,39083.8704
2020-01-02 15:30:00,21.55,21.55,21.52,21.53,47903.81068609756,21.2723,21.2723,21.2427,21.2526,47903.8107
2020-01-02 15:35:00,21.53,21.56,21.53,21.55,58944.75647265069,21.2526,21.2822,21.2526,21.2723,58944.7565
2020-01-02 15:40:00,21.55,21.6,21.55,21.59,101490.48253287713,21.2723,21.3217,21.2723,21.3118,101490.4825
2020-01-02 15:45:00,21.59,21.59,21.52,21.53,104350.8462744403,21.3118,21.3118,21.2427,21.2526,104350.8463
2020-01-02 15:50:00,21.53,21.61,21.52,21.61,153780.96103444733,21.2526,21.3316,21.2427,21.3316,153780.961
2020-01-02 15:55:00,21.61,21.66,21.59,21.66,361464.6320683826,21.3316,21.3809,21.3118,21.3809,361464.6321
2020-01-03 09:30:00,21.35,21.46,21.23,21.46,73116.95584594557,21.0749,21.1835,20.9565,21.1835,73116.9558
2020-01-03 09:35:00,21.46,21.46,21.36,21.46,23675.18990980184,21.1835,21.1835,21.0848,21.1835,23675.1899
2020-01-03 09:40:00,21.46,21.48,21.42,21.44,23632.95439630625,21.1835,21.2032,21.144,21.1638,23632.9544
2020-01-03 09:45:00,21.44,21.49,21.44,21.48,13143.983079229918,21.1638,21.2131,21.1638,21.2032,13143.9831
2020-01-03 09:50:00,21.48,21.51,21.47,21.47,13310.012339178087,21.2032,21.2329,21.1934,21.1934,13310.0123
2020-01-03 09:55:00,21.46,21.49,21.45,21.49,7944.645728221519,21.1835,21.2131,21.1736,21.2131,7944.6457
2020-01-03 10:00:00,21.48,21.48,21.39,21.39,25973.384402768574,21.2032,21.2032,21.1144,21.1144,25973.3844
2020-01-03 10:05:00,21.39,21.41,21.37,21.4,9714.168103984885,21.1144,21.1341,21.0947,21.1243,9714.1681
2020-01-03 10:10:00,21.4,21.43,21.38,21.43,16350.96931086031,21.1243,21.1539,21.1045,21.1539,16350.9693
2020-01-03 10:15:00,21.43,21.44,21.4,21.4,21436.707694535755,21.1539,21.1638,21.1243,21.1243,21436.7077
2020-01-03 10:20:00,21.4,21.48,21.4,21.48,91720.97134224286,21.1243,21.2032,21.1243,21.2032,91720.9713
2020-01-03 10:25:00,21.47,21.5,21.46,21.48,17539.389276805086,21.1934,21.223,21.1835,21.2032,17539.3893
2020-01-03 10:30:00,21.47,21.51,21.47,21.5,26033.09668046923,21.1934,21.2329,21.1934,21.223,26033.0967
2020-01-03 10:35:00,21.5,21.53,21.49,21.51,11834.68216086674,21.223,21.2526,21.2131,21.2329,11834.6822
2020-01-03 10:40:00,21.51,21.55,21.51,21.55,75980.23238154293,21.2329,21.2723,21.2329,21.2723,75980.2324
2020-01-03 10:45:00,21.55,21.56,21.51,21.51,14960.110159540136,21.2723,21.2822,21.2329,21.2329,14960.1102
2020-01-03 10:50:00,21.51,21.51,21.49,21.51,18340.40763620414,21.2329,21.2329,21.2131,21.2329,18340.4076
2020-01-03 10:55:00,21.5,21.51,21.48,21.48,22421.232078088044,21.223,21.2329,21.2032,21.2032,22421.2321
2020-01-03 11:00:00,21.49,21.53,21.48,21.51,36827.91137113429,21.2131,21.2526,21.2032,21.2329,36827.9114
2020-01-03 11:05:00,21.51,21.51,21.49,21.5,8735.469308500948,21.2329,21.2329,21.2131,21.223,8735.4693
2020-01-03 11:10:00,21.5,21.51,21.48,21.5,31898.00746828739,21.223,21.2329,21.2032,21.223,31898.0075
2020-01-03 11:15:00,21.51,21.51,21.48,21.51,12294.903618266922,21.2329,21.2329,21.2032,21.2329,12294.9036
2020-01-03 11:20:00,21.51,21.53,21.5,21.53,12399.764203497343,21.2329,21.2526,21.223,21.2526,12399.7642
2020-01-03 11:25:00,21.53,21.53,21.51,21.52,13758.582620441555,21.2526,21.2526,21.2329,21.2427,13758.5826
2020-01-03 11:30:00,21.51,21.56,21.51,21.56,27560.857151395787,21.2329,21.2822,21.2329,21.2822,27560.8572
2020-01-03 11:35:00,21.56,21.57,21.55,21.57,8937.908493876344,21.2822,21.2921,21.2723,21.2921,8937.9085
2020-01-03 11:40:00,21.56,21.59,21.56,21.59,25540.834488693083,21.2822,21.3118,21.2822,21.3118,25540.8345
2020-01-03 11:45:00,21.59,21.59,21.58,21.59,9459.298625994274,21.3118,21.3118,21.302,21.3118,9459.2986
2020-01-03 11:50:00,21.59,21.59,21.57,21.59,79064.88126373781,21.3118,21.3118,21.2921,21.3118,79064.8813
2020-01-03 11:55:00,21.59,21.59,21.58,21.59,23067.872353675644,21.3118,21.3118,21.302,21.3118,23067.8724
2020-01-03 12:00:00,21.59,21.59,21.59,21.59,17612.209127659546,21.3118,21.3118,21.3118,21.3118,17612.2091
2020-01-03 12:05:00,21.59,21.62,21.59,21.62,41801.507184493865,21.3118,21.3414,21.3118,21.3414,41801.5072
2020-01-03 12:10:00,21.62,21.64,21.61,21.61,31536.82100804927,21.3414,21.3612,21.3316,21.3316,31536.821
2020-01-03 12:15:00,21.61,21.62,21.61,21.61,20354.60471083849,21.3316,21.3414,21.3316,21.3316,20354.6047
2020-01-03 12:20:00,21.62,21.63,21.61,21.63,16633.510332175614,21.3414,21.3513,21.3316,21.3513,16633.5103
2020-01-03 12:25:00,21.63,21.64,21.62,21.64,16416.507176629322,21.3513,21.3612,21.3414,21.3612,16416.5072
2020-01-03 12:30:00,21.64,21.64,21.63,21.64,31796.059677091147,21.3612,21.3612,21.3513,21.3612,31796.0597
2020-01-03 12:35:00,21.64,21.64,21.64,21.64,2783.174699657437,21.3612,21.3612,21.3612,21.3612,2783.1747
2020-01-03 12:40:00,21.64,21.65,21.61,21.62,28931.32674447671,21.3612,21.3711,21.3316,21.3414,28931.3267
2020-01-03 12:45:00,21.62,21.62,21.6,21.61,11220.082619655102,21.3414,21.3414,21.3217,21.3316,11220.0826
2020-01-03 12:50:00,21.62,21.64,21.61,21.61,7295.092658599741,21.3414,21.3612,21.3316,21.3316,7295.0927
2020-01-03 12:55:00,21.61,21.61,21.59,21.6,7184.406485300963,21.3316,21.3316,21.3118,21.3217,7184.4065
2020-01-03 13:00:00,21.61,21.61,21.57,21.57,8522.835344005925,21.3316,21.3316,21.2921,21.2921,8522.8353
2020-01-03 13:05:00,21.58,21.59,21.57,21.59,7863.0874952645245,21.302,21.3118,21.2921,21.3118,7863.0875
2020-01-03 13:10:00,21.59,21.59,21.56,21.57,12804.64257424814,21.3118,21.3118,21.2822,21.2921,12804.6426
2020-01-03 13:15:00,21.57,21.57,21.53,21.53,10194.779119624314,21.2921,21.2921,21.2526,21.2526,10194.7791
2020-01-03 13:20:00,21.54,21.57,21.53,21.56,19633.68818737934,21.2625,21.2921,21.2526,21.2822,19633.6882
2020-01-03 13:25:00,21.57,21.57,21.55,21.57,9712.711706967792,21.2921,21.2921,21.2723,21.2921,9712.7117
2020-01-03 13:30:00,21.57,21.58,21.55,21.55,16288.344239125476,21.2921,21.302,21.2723,21.2723,16288.3442
2020-01-03 13:35:00,21.55,21.55,21.51,21.53,22480.944355788703,21.2723,21.2723,21.2329,21.2526,22480.9444
2020-01-03 13:40:00,21.53,21.56,21.53,21.55,8936.452096859255,21.2526,21.2822,21.2526,21.2723,8936.4521
2020-01-03 13:45:00,21.55,21.57,21.55,21.56,8048.049916434851,21.2723,21.2921,21.2723,21.2822,8048.0499
2020-01-03 13:50:00,21.56,21.57,21.54,21.55,14226.086062927185,21.2822,21.2921,21.2625,21.2723,14226.0861
2020-01-03 13:55:00,21.55,21.55,21.54,21.54,5827.04446537384,21.2723,21.2723,21.2625,21.2625,5827.0445
2020-01-03 14:00:00,21.55,21.56,21.53,21.53,26799.161511458144,21.2723,21.2822,21.2526,21.2526,26799.1615
2020-01-03 14:05:00,21.54,21.55,21.53,21.54,9051.5074612093,21.2625,21.2723,21.2526,21.2625,9051.5075
2020-01-03 14:10:00,21.53,21.54,21.52,21.52,5827.04446537384,21.2526,21.2625,21.2427,21.2427,5827.0445
2020-01-03 14:15:00,21.53,21.53,21.51,21.53,8256.314689878605,21.2526,21.2526,21.2329,21.2526,8256.3147
2020-01-03 14:20:00,21.53,21.53,21.52,21.53,6424.167242380407,21.2526,21.2526,21.2427,21.2526,6424.1672
2020-01-03 14:25:00,21.53,21.53,21.53,21.53,3204.073437596213,21.2526,21.2526,21.2526,21.2526,3204.0734
2020-01-03 14:30:00,21.53,21.54,21.52,21.53,28908.02439220329,21.2526,21.2625,21.2427,21.2526,28908.0244
2020-01-03 14:35:00,21.53,21.53,21.5,21.51,12294.903618266922,21.2526,21.2526,21.223,21.2329,12294.9036
2020-01-03 14:40:00,21.51,21.52,21.51,21.52,7330.046187009882,21.2329,21.2427,21.2329,21.2427,7330.0462
2020-01-03 14:45:00,21.52,21.53,21.51,21.52,6690.6878965077285,21.2427,21.2526,21.2329,21.2427,6690.6879
2020-01-03 14:50:00,21.51,21.54,21.51,21.53,23369.346536213103,21.2329,21.2625,21.2329,21.2526,23369.3465
2020-01-03 14:55:00,21.54,21.55,21.53,21.53,19450.1821632261,21.2625,21.2723,21.2526,21.2526,19450.1822
2020-01-03 15:00:00,21.53,21.57,21.53,21.56,29500.777978158585,21.2526,21.2921,21.2526,21.2822,29500.778
2020-01-03 15:05:00,21.55,21.55,21.55,21.55,12099.74641797697,21.2723,21.2723,21.2723,21.2723,12099.7464
2020-01-03 15:10:00,21.55,21.56,21.54,21.55,17535.02008575382,21.2723,21.2822,21.2625,21.2723,17535.0201
2020-01-03 15:15:00,21.55,21.58,21.55,21.57,27183.650323969687,21.2723,21.302,21.2723,21.2921,27183.6503
2020-01-03 15:20:00,21.57,21.59,21.55,21.57,34283.58578227948,21.2921,21.3118,21.2723,21.2921,34283.5858
2020-01-03 15:25:00,21.57,21.59,21.57,21.57,27477.842521421702,21.2921,21.3118,21.2921,21.2921,27477.8425
2020-01-03 15:30:00,21.58,21.58,21.55,21.57,62343.98711053686,21.302,21.302,21.2723,21.2921,62343.9871
2020-01-03 15:35:00,21.57,21.59,21.57,21.59,27846.31096674527,21.2921,21.3118,21.2921,21.3118,27846.311
2020-01-03 15:40:00,21.59,21.61,21.58,21.6,45972.6282414373,21.3118,21.3316,21.302,21.3217,45972.6282
2020-01-03 15:45:00,21.6,21.61,21.58,21.59,79886.28918137612,21.3217,21.3316,21.302,21.3118,79886.2892
2020-01-03 15:50:00,21.59,21.64,21.59,21.61,94314.8144296787,21.3118,21.3612,21.3118,21.3316,94314.8144
2020-01-03 15:55:00,21.61,21.64,21.59,21.62,189049.07120027908,21.3316,21.3612,21.3118,21.3414,189049.0712
2020-01-06 09:30:00,21.53,21.53,21.43,21.43,88930.51465749998,21.2526,21.2526,21.1539,21.1539,88930.5147
2020-01-06 09:35:00,21.43,21.49,21.42,21.44,34372.42600032192,21.1539,21.2131,21.144,21.1638,34372.426
2020-01-06 09:40:00,21.44,21.46,21.43,21.44,22378.996564592457,21.1638,21.1835,21.1539,21.1638,22378.9966
2020-01-06 09:45:00,21.45,21.53,21.44,21.52,19738.54877260976,21.1736,21.2526,21.1638,21.2427,19738.5488
2020-01-06 09:50:00,21.52,21.53,21.48,21.49,46089.14000280443,21.2427,21.2526,21.2032,21.2131,46089.14
2020-01-06 09:55:00,21.49,21.51,21.48,21.48,23780.050495032257,21.2131,21.2329,21.2032,21.2032,23780.0505
2020-01-06 10:00:00,21.49,21.5,21.48,21.48,18395.75072285353,21.2131,21.223,21.2032,21.2032,18395.7507
2020-01-06 10:05:00,21.48,21.51,21.48,21.51,22597.456117155834,21.2032,21.2329,21.2032,21.2329,22597.4561
2020-01-06 10:10:00,21.51,21.53,21.49,21.53,18622.94865751944,21.2329,21.2526,21.2131,21.2526,18622.9487
2020-01-06 10:15:00,21.53,21.57,21.53,21.56,20817.738962272848,21.2526,21.2921,21.2526,21.2822,20817.739
2020-01-06 10:20:00,21.56,21.59,21.55,21.58,23561.59094246888,21.2822,21.3118,21.2723,21.302,23561.5909
2020-01-06 10:25:00,21.59,21.64,21.58,21.64,45260.450100080685,21.3118,21.3612,21.302,21.3612,45260.4501
2020-01-06 10:30:00,21.64,21.66,21.62,21.65,47730.49944106395,21.3612,21.3809,21.3414,21.3711,47730.4994
2020-01-06 10:35:00,21.64,21.65,21.61,21.64,46729.95469032368,21.3612,21.3711,21.3316,21.3612,46729.9547
2020-01-06 10:40:00,21.63,21.64,21.62,21.63,58567.54964522459,21.3513,21.3612,21.3414,21.3513,58567.5496
2020-01-06 10:45:00,21.64,21.64,21.62,21.64,17160.726052361897,21.3612,21.3612,21.3414,21.3612,17160.7261
2020-01-06 10:50:00,21.64,21.64,21.61,21.61,43773.46874563263,21.3612,21.3612,21.3316,21.3316,43773.4687
2020-01-06 10:55:00,21.62,21.63,21.59,21.6,58563.18045417333,21.3414,21.3513,21.3118,21.3217,58563.1805
2020-01-06 11:00:00,21.6,21.63,21.57,21.57,26625.850266424528,21.3217,21.3513,21.2921,21.2921,26625.8503
2020-01-06 11:05:00,21.57,21.59,21.57,21.59,12953.195069991236,21.2921,21.3118,21.2921,21.3118,12953.1951
2020-01-06 11:10:00,21.59,21.59,21.56,21.57,7842.697937025276,21.3118,21.3118,21.2822,21.2921,7842.6979
2020-01-06 11:15:00,21.56,21.57,21.55,21.55,7076.633106036363,21.2822,21.2921,21.2723,21.2723,7076.6331
2020-01-06 11:20:00,21.55,21.55,21.52,21.52,9371.914804968925,21.2723,21.2723,21.2427,21.2427,9371.9148
2020-01-06 11:25:00,21.52,21.53,21.5,21.51,12385.200233326452,21.2427,21.2526,21.223,21.2329,12385.2002
2020-01-06 11:30:00,21.51,21.53,21.51,21.52,16410.68158856097,21.2329,21.2526,21.2329,21.2427,16410.6816
2020-01-06 11:35:00,21.51,21.51,21.46,21.47,9679.21457557474,21.2329,21.2329,21.1835,21.1934,9679.2146
2020-01-06 11:40:00,21.47,21.48,21.46,21.46,12740.561105496214,21.1934,21.2032,21.1835,21.1835,12740.5611
2020-01-06 11:45:00,21.46,21.46,21.39,21.4,62185.23983567413,21.1835,21.1835,21.1144,21.1243,62185.2398
2020-01-06 11:50:00,21.4,21.4,21.35,21.35,63806.2097156944,21.1243,21.1243,21.0749,21.0749,63806.2097
2020-01-06 11:55:00,21.36,21.39,21.35,21.39,25963.18962364895,21.0848,21.1144,21.0749,21.1144,25963.1896
2020-01-06 12:00:00,21.39,21.41,21.37,21.41,30792.602132316697,21.1144,21.1341,21.0947,21.1341,30792.6021
2020-01-06 12:05:00,21.41,21.41,21.38,21.38,13538.666670861088,21.1341,21.1341,21.1045,21.1045,13538.6667
2020-01-06 12:10:00,21.39,21.4,21.37,21.39,22863.97677128316,21.1144,21.1243,21.0947,21.1144,22863.9768
2020-01-06 12:15:00,21.39,21.42,21.38,21.41,19204.05106733803,21.1144,21.144,21.1045,21.1341,19204.0511
2020-01-06 12:20:00,21.41,21.42,21.4,21.4,13642.070859074422,21.1341,21.144,21.1243,21.1243,13642.0709
2020-01-06 12:25:00,21.4,21.4,21.36,21.37,20258.4825077106,21.1243,21.1243,21.0848,21.0947,20258.4825
2020-01-06 12:30:00,21.37,21.37,21.35,21.36,10449.648597614922,21.0947,21.0947,21.0749,21.0848,10449.6486
2020-01-06 12:35:00,21.36,21.37,21.35,21.36,11439.99856923557,21.0848,21.0947,21.0749,21.0848,11439.9986
2020-01-06 12:40:00,21.36,21.37,21.35,21.36,9655.912223301317,21.0848,21.0947,21.0749,21.0848,9655.9122
2020-01-06 12:45:00,21.37,21.39,21.37,21.39,22195.49054043922,21.0947,21.1144,21.0947,21.1144,22195.4905
2020-01-06 12:50:00,21.39,21.4,21.38,21.4,9636.979062079155,21.1144,21.1243,21.1045,21.1243,9636.9791
2020-01-06 12:55:00,21.4,21.4,21.37,21.38,27885.63368620668,21.1243,21.1243,21.0947,21.1045,27885.6337
2020-01-06 13:00:00,21.38,21.38,21.35,21.35,15995.608438690548,21.1045,21.1045,21.0749,21.0749,15995.6084
2020-01-06 13:05:00,21.36,21.37,21.35,21.37,15461.110733418816,21.0848,21.0947,21.0749,21.0947,15461.1107
2020-01-06 13:10:00,21.37,21.37,21.37,21.37,5643.538441220602,21.0947,21.0947,21.0947,21.0947,5643.5384
2020-01-06 13:15:00,21.37,21.37,21.37,21.37,9733.101265207042,21.0947,21.0947,21.0947,21.0947,9733.1013
2020-01-06 13:20:00,21.37,21.38,21.37,21.37,22314.915095840533,21.0947,21.1045,21.0947,21.0947,22314.9151
2020-01-06 13:25:00,21.38,21.38,21.37,21.38,13994.518937210005,21.1045,21.1045,21.0947,21.1045,13994.5189
2020-01-06 13:30:00,21.37,21.38,21.37,21.37,9591.83075454939,21.0947,21.1045,21.0947,21.0947,9591.8308
2020-01-06 13:35:00,21.37,21.38,21.37,21.38,17536.476482770908,21.0947,21.1045,21.0947,21.1045,17536.4765
2020-01-06 13:40:00,21.38,21.4,21.37,21.39,21056.58807307548,21.1045,21.1243,21.0947,21.1144,21056.5881
2020-01-06 13:45:00,21.39,21.4,21.38,21.38,12280.339648096033,21.1144,21.1243,21.1045,21.1045,12280.3396
2020-01-06 13:50:00,21.38,21.38,21.37,21.37,7804.831614580957,21.1045,21.1045,21.0947,21.0947,7804.8316
2020-01-06 13:55:00,21.37,21.37,21.37,21.37,14470.760761798168,21.0947,21.0947,21.0947,21.0947,14470.7608
2020-01-06 14:00:00,21.37,21.37,21.33,21.33,35103.53730290069,21.0947,21.0947,21.0552,21.0552,35103.5373
2020-01-06 14:05:00,21.34,21.36,21.33,21.35,17232.089506199267,21.065,21.0848,21.0552,21.0749,17232.0895
2020-01-06 14:10:00,21.35,21.37,21.35,21.37,11566.705109722328,21.0749,21.0947,21.0749,21.0947,11566.7051
2020-01-06 14:15:00,21.37,21.37,21.35,21.36,15273.235518214313,21.0947,21.0947,21.0749,21.0848,15273.2355
2020-01-06 14:20:00,21.36,21.37,21.35,21.36,12870.180440017151,21.0848,21.0947,21.0749,21.0848,12870.1804
2020-01-06 14:25:00,21.35,21.36,21.34,21.35,11495.34165588496,21.0749,21.0848,21.065,21.0749,11495.3417
2020-01-06 14:30:00,21.35,21.35,21.32,21.32,14004.713716329628,21.0749,21.0749,21.0453,21.0453,14004.7137
2020-01-06 14:35:00,21.32,21.33,21.31,21.32,13173.111019571705,21.0453,21.0552,21.0354,21.0453,13173.111
2020-01-06 14:40:00,21.32,21.33,21.31,21.32,10413.238672187692,21.0453,21.0552,21.0354,21.0453,10413.2387
2020-01-06 14:45:00,21.31,21.32,21.29,21.3,15097.01147914652,21.0354,21.0453,21.0157,21.0256,15097.0115
2020-01-06 14:50:00,21.3,21.31,21.29,21.3,13139.613888178652,21.0256,21.0354,21.0157,21.0256,13139.6139
2020-01-06 14:55:00,21.3,21.31,21.29,21.31,15979.588071502569,21.0256,21.0354,21.0157,21.0354,15979.5881
2020-01-06 15:00:00,21.31,21.33,21.3,21.33,23482.945503546063,21.0354,21.0552,21.0256,21.0552,23482.9455
2020-01-06 15:05:00,21.33,21.33,21.31,21.32,24417.95238851732,21.0552,21.0552,21.0354,21.0453,24417.9524
2020-01-06 15:10:00,21.32,21.33,21.31,21.31,45901.264787599925,21.0453,21.0552,21.0354,21.0354,45901.2648
2020-01-06 15:15:00,21.31,21.31,21.29,21.3,17859.79662056471,21.0354,21.0354,21.0157,21.0256,17859.7966
2020-01-06 15:20:00,21.3,21.31,21.29,21.31,39749.4437874152,21.0256,21.0354,21.0157,21.0354,39749.4438
2020-01-06 15:25:00,21.31,21.31,21.3,21.3,16623.31555305599,21.0354,21.0354,21.0256,21.0256,16623.3156
2020-01-06 15:30:00,21.31,21.34,21.3,21.34,24128.12938211657,21.0354,21.065,21.0256,21.065,24128.1294
2020-01-06 15:35:00,21.34,21.4,21.34,21.39,52130.27482969038,21.065,21.1243,21.065,21.1144,52130.2748
2020-01-06 15:40:00,21.39,21.4,21.38,21.4,31328.55623460552,21.1144,21.1243,21.1045,21.1243,31328.5562
2020-01-06 15:45:00,21.4,21.42,21.39,21.4,59544.79204369144,21.1243,21.144,21.1144,21.1243,59544.792
2020-01-06 15:50:00,21.41,21.42,21.4,21.41,176869.22294636222,21.1341,21.144,21.1243,21.1341,176869.2229
2020-01-06 15:55:00,21.42,21.44,21.4,21.42,197238.3916273716,21.144,21.1638,21.1243,21.144,197238.3916
2020-01-07 09:30:00,21.48,21.48,21.25,21.33,73495.61907038877,21.2032,21.2032,20.9762,21.0552,73495.6191
2020-01-07 09:35:00,21.34,21.34,21.29,21.3,15283.430297333936,21.065,21.065,21.0157,21.0256,15283.4303
2020-01-07 09:40:00,21.29,21.33,21.28,21.29,19141.4259956032,21.0157,21.0552,21.0058,21.0157,19141.426
2020-01-07 09:45:00,21.29,21.29,21.26,21.27,12128.874358318755,21.0157,21.0157,20.9861,20.996,12128.8744
2020-01-07 09:50:00,21.28,21.33,21.27,21.31,32479.109878105974,21.0058,21.0552,20.996,21.0354,32479.1099
2020-01-07 09:55:00,21.31,21.33,21.31,21.32,20996.875795374817,21.0354,21.0552,21.0354,21.0453,20996.8758
2020-01-07 10:00:00,21.33,21.33,21.28,21.31,20841.04131454628,21.0552,21.0552,21.0058,21.0354,20841.0413
2020-01-07 10:05:00,21.31,21.33,21.3,21.31,14476.586349866526,21.0354,21.0552,21.0256,21.0354,14476.5863
2020-01-07 10:10:00,21.31,21.33,21.3,21.32,19555.042748456523,21.0354,21.0552,21.0256,21.0453,19555.0427
2020-01-07 10:15:00,21.32,21.33,21.31,21.31,36535.17557069936,21.0453,21.0552,21.0354,21.0354,36535.1756
2020-01-07 10:20:00,21.31,21.32,21.3,21.3,26915.67327282528,21.0354,21.0453,21.0256,21.0256,26915.6733
2020-01-07 10:25:00,21.31,21.31,21.29,21.31,39940.23179665388,21.0354,21.0354,21.0157,21.0354,39940.2318
2020-01-07 10:30:00,21.31,21.32,21.27,21.29,21771.679008466268,21.0354,21.0453,20.996,21.0157,21771.679
2020-01-07 10:35:00,21.28,21.31,21.28,21.31,18701.59409644226,21.0058,21.0354,21.0058,21.0354,18701.5941
2020-01-07 10:40:00,21.31,21.33,21.31,21.33,18972.48394162085,21.0354,21.0552,21.0354,21.0552,18972.4839
2020-01-07 10:45:00,21.33,21.35,21.33,21.35,16463.111881176177,21.0552,21.0749,21.0552,21.0749,16463.1119
2020-01-07 10:50:00,21.35,21.37,21.35,21.37,15378.096103444732,21.0749,21.0947,21.0749,21.0947,15378.0961
2020-01-07 10:55:00,21.37,21.42,21.36,21.42,23305.26506746118,21.0947,21.144,21.0848,21.144,23305.2651
2020-01-07 11:00:00,21.42,21.44,21.41,21.44,14325.12106008925,21.144,21.1638,21.1341,21.1638,14325.1211
2020-01-07 11:05:00,21.45,21.48,21.45,21.48,86167.72951608179,21.1736,21.2032,21.1736,21.2032,86167.7295
2020-01-07 11:10:00,21.48,21.53,21.48,21.53,11456.01893642355,21.2032,21.2526,21.2032,21.2526,11456.0189
2020-01-07 11:15:00,21.53,21.55,21.51,21.55,16655.35628743195,21.2526,21.2723,21.2329,21.2723,16655.3563
2020-01-07 11:20:00,21.55,21.56,21.53,21.55,26628.763060458707,21.2723,21.2822,21.2526,21.2723,26628.7631
2020-01-07 11:25:00,21.55,21.57,21.54,21.56,19228.809816628545,21.2723,21.2921,21.2625,21.2822,19228.8098
2020-01-07 11:30:00,21.56,21.58,21.52,21.55,36073.49771628209,21.2822,21.302,21.2427,21.2723,36073.4977
2020-01-07 11:35:00,21.55,21.55,21.53,21.53,22357.15060933612,21.2723,21.2723,21.2526,21.2526,22357.1506
2020-01-07 11:40:00,21.53,21.54,21.52,21.53,34831.191060705016,21.2526,21.2625,21.2427,21.2526,34831.1911
2020-01-07 11:45:00,21.53,21.55,21.52,21.53,32050.929155081754,21.2526,21.2723,21.2427,21.2526,32050.9292
2020-01-07 11:50:00,21.53,21.54,21.52,21.52,28634.22175299052,21.2526,21.2625,21.2427,21.2427,28634.2218
2020-01-07 11:55:00,21.52,21.54,21.51,21.53,11122.504019510126,21.2427,21.2625,21.2329,21.2526,11122.504
2020-01-07 12:00:00,21.54,21.54,21.53,21.53,4956.119049154506,21.2625,21.2625,21.2526,21.2526,4956.119
2020-01-07 12:05:00,21.52,21.53,21.49,21.49,12723.084341291144,21.2427,21.2526,21.2131,21.2131,12723.0843
2020-01-07 12:10:00,21.5,21.51,21.48,21.49,8734.012911483858,21.223,21.2329,21.2032,21.2131,8734.0129
2020-01-07 12:15:00,21.49,21.51,21.49,21.5,7981.055653648748,21.2131,21.2329,21.2131,21.223,7981.0557
2020-01-07 12:20:00,21.5,21.5,21.48,21.49,5933.361447621351,21.223,21.223,21.2032,21.2131,5933.3614
2020-01-07 12:25:00,21.49,21.51,21.49,21.5,5646.451235254781,21.2131,21.2329,21.2131,21.223,5646.4512
2020-01-07 12:30:00,21.49,21.51,21.49,21.51,11193.867473347496,21.2131,21.2329,21.2131,21.2329,11193.8675
2020-01-07 12:35:00,21.51,21.51,21.48,21.5,15334.404192932056,21.2329,21.2329,21.2032,21.223,15334.4042
2020-01-07 12:40:00,21.48,21.5,21.48,21.49,7698.514632333446,21.2032,21.223,21.2032,21.2131,7698.5146
2020-01-07 12:45:00,21.5,21.51,21.47,21.48,12334.22633772833,21.223,21.2329,21.1934,21.2032,12334.2263
2020-01-07 12:50:00,21.48,21.49,21.48,21.48,42922.93288765254,21.2032,21.2131,21.2032,21.2032,42922.9329
2020-01-07 12:55:00,21.48,21.48,21.48,21.48,3876.928859491418,21.2032,21.2032,21.2032,21.2032,3876.9289
2020-01-07 13:00:00,21.48,21.51,21.48,21.5,9900.5869221723,21.2032,21.2329,21.2032,21.223,9900.5869
2020-01-07 13:05:00,21.5,21.51,21.5,21.51,4053.1528985592095,21.223,21.2329,21.223,21.2329,4053.1529
2020-01-07 13:10:00,21.51,21.53,21.51,21.53,39105.71630586178,21.2329,21.2526,21.2329,21.2526,39105.7163
2020-01-07 13:15:00,21.52,21.55,21.52,21.55,11700.693635294534,21.2427,21.2723,21.2427,21.2723,11700.6936
2020-01-07 13:20:00,21.55,21.55,21.53,21.53,15989.782850622192,21.2723,21.2723,21.2526,21.2526,15989.7829
2020-01-07 13:25:00,21.53,21.53,21.53,21.53,12762.407060752552,21.2526,21.2526,21.2526,21.2526,12762.4071
2020-01-07 13:30:00,21.53,21.54,21.52,21.53,16018.910790963975,21.2526,21.2625,21.2427,21.2526,16018.9108
2020-01-07 13:35:00,21.53,21.54,21.53,21.53,11476.4084946628,21.2526,21.2625,21.2526,21.2526,11476.4085
2020-01-07 13:40:00,21.53,21.53,21.53,21.53,8186.407633058324,21.2526,21.2526,21.2526,21.2526,8186.4076
2020-01-07 13:45:00,21.53,21.54,21.53,21.53,7194.601264420588,21.2526,21.2625,21.2526,21.2526,7194.6013
2020-01-07 13:50:00,21.54,21.56,21.53,21.56,10237.0146331199,21.2625,21.2822,21.2526,21.2822,10237.0146
2020-01-07 13:55:00,21.56,21.57,21.55,21.57,13792.079751834608,21.2822,21.2921,21.2723,21.2921,13792.0798
2020-01-07 14:00:00,21.57,21.58,21.56,21.57,15314.014634692809,21.2921,21.302,21.2822,21.2921,15314.0146
2020-01-07 14:05:00,21.57,21.57,21.57,21.57,3555.065118714708,21.2921,21.2921,21.2921,21.2921,3555.0651
2020-01-07 14:10:00,21.57,21.58,21.56,21.58,14112.487095594228,21.2921,21.302,21.2822,21.302,14112.4871
2020-01-07 14:15:00,21.58,21.58,21.57,21.58,6167.84136737271,21.302,21.302,21.2921,21.302,6167.8414
2020-01-07 14:20:00,21.57,21.58,21.55,21.56,12616.767359043632,21.2921,21.302,21.2723,21.2822,12616.7674
2020-01-07 14:25:00,21.56,21.58,21.55,21.55,15675.201094930928,21.2822,21.302,21.2723,21.2723,15675.2011
2020-01-07 14:30:00,21.56,21.59,21.55,21.58,19901.66523852375,21.2822,21.3118,21.2723,21.302,19901.6652
2020-01-07 14:35:00,21.58,21.58,21.53,21.54,20864.343666819703,21.302,21.302,21.2526,21.2625,20864.3437
2020-01-07 14:40:00,21.53,21.55,21.53,21.53,7235.380380899084,21.2526,21.2723,21.2526,21.2526,7235.3804
2020-01-07 14:45:00,21.53,21.55,21.53,21.54,14826.12163396793,21.2526,21.2723,21.2526,21.2625,14826.1216
2020-01-07 14:50:00,21.54,21.55,21.53,21.55,17066.0602462511,21.2625,21.2723,21.2526,21.2723,17066.0602
2020-01-07 14:55:00,21.55,21.59,21.55,21.59,26005.42513714453,21.2723,21.3118,21.2723,21.3118,26005.4251
2020-01-07 15:00:00,21.59,21.61,21.59,21.6,25588.895590257027,21.3118,21.3316,21.3118,21.3217,25588.8956
2020-01-07 15:05:00,21.6,21.61,21.59,21.61,31576.14372751068,21.3217,21.3316,21.3118,21.3316,31576.1437
2020-01-07 15:10:00,21.61,21.64,21.61,21.64,31826.64401445002,21.3316,21.3612,21.3316,21.3612,31826.644
2020-01-07 15:15:00,21.64,21.64,21.62,21.63,20204.5958180783,21.3612,21.3612,21.3414,21.3513,20204.5958
2020-01-07 15:20:00,21.63,21.63,21.6,21.6,39279.02755089539,21.3513,21.3513,21.3217,21.3217,39279.0276
2020-01-07 15:25:00,21.6,21.61,21.58,21.6,28590.529842477845,21.3217,21.3316,21.302,21.3217,28590.5298
2020-01-07 15:30:00,21.61,21.61,21.58,21.61,38597.43374689765,21.3316,21.3316,21.302,21.3316,38597.4337
2020-01-07 15:35:00,21.61,21.61,21.59,21.59,37336.193930098416,21.3316,21.3316,21.3118,21.3118,37336.1939
2020-01-07 15:40:00,21.59,21.59,21.58,21.59,26328.745274938334,21.3118,21.3118,21.302,21.3118,26328.7453
2020-01-07 15:45:00,21.59,21.61,21.59,21.6,30303.25273457473,21.3118,21.3316,21.3118,21.3217,30303.2527
2020-01-07 15:50:00,21.6,21.6,21.56,21.57,97051.38442478928,21.3217,21.3217,21.2822,21.2921,97051.3844
2020-01-07 15:55:00,21.57,21.58,21.55,21.57,187136.821916841,21.2921,21.302,21.2723,21.2921,187136.8219
2020-01-08 09:30:00,21.47,21.49,21.43,21.44,58838.43949040318,21.1934,21.2131,21.1539,21.1638,58838.4395
2020-01-08 09:35:00,21.42,21.43,21.35,21.36,15153.810962813,21.144,21.1539,21.0749,21.0848,15153.811
2020-01-08 09:40:00,21.37,21.4,21.35,21.39,50484.5462003796,21.0947,21.1243,21.0749,21.1144,50484.5462
2020-01-08 09:45:00,21.4,21.44,21.38,21.44,12111.397594113683,21.1243,21.1638,21.1045,21.1638,12111.3976
2020-01-08 09:50:00,21.43,21.44,21.37,21.4,35895.81728019721,21.1539,21.1638,21.0947,21.1243,35895.8173
2020-01-08 09:55:00,21.41,21.42,21.37,21.38,14849.423986241358,21.1341,21.144,21.0947,21.1045,14849.424
2020-01-08 10:00:00,21.38,21.4,21.36,21.36,10433.62823042694,21.1045,21.1243,21.0848,21.0848,10433.6282
2020-01-08 10:05:00,21.35,21.37,21.34,21.35,18370.991973563014,21.0749,21.0947,21.065,21.0749,18370.992
2020-01-08 10:10:00,21.35,21.39,21.35,21.39,13007.081759623536,21.0749,21.1144,21.0749,21.1144,13007.0818
2020-01-08 10:15:00,21.4,21.4,21.35,21.36,31966.45812809058,21.1243,21.1243,21.0749,21.0848,31966.4581
2020-01-08 10:20:00,21.36,21.37,21.35,21.35,12774.058236889265,21.0848,21.0947,21.0749,21.0749,12774.0582
2020-01-08 10:25:00,21.35,21.35,21.34,21.35,6323.675848201253,21.0749,21.0749,21.065,21.0749,6323.6758
2020-01-08 10:30:00,21.35,21.35,21.3,21.3,18826.84423991193,21.0749,21.0749,21.0256,21.0256,18826.8442
2020-01-08 10:35:00,21.3,21.31,21.29,21.31,21752.745847244107,21.0256,21.0354,21.0157,21.0354,21752.7458
2020-01-08 10:40:00,21.31,21.31,21.25,21.26,28548.29432898225,21.0354,21.0354,20.9762,20.9861,28548.2943
2020-01-08 10:45:00,21.25,21.26,21.22,21.24,27990.4942714371,20.9762,20.9861,20.9466,20.9663,27990.4943
2020-01-08 10:50:00,21.24,21.24,21.23,21.24,24403.38841834643,20.9663,20.9663,20.9565,20.9663,24403.3884
2020-01-08 10:55:00,21.23,21.24,21.19,21.2,57479.62107345897,20.9565,20.9663,20.917,20.9269,57479.6211
2020-01-08 11:00:00,21.2,21.22,21.19,21.22,32601.447227541463,20.9269,20.9466,20.917,20.9466,32601.4472
2020-01-08 11:05:00,21.22,21.26,21.22,21.26,10803.553072767594,20.9466,20.9861,20.9466,20.9861,10803.5531
2020-01-08 11:10:00,21.26,21.29,21.26,21.28,18684.11733223719,20.9861,21.0157,20.9861,21.0058,18684.1173
2020-01-08 11:15:00,21.29,21.33,21.28,21.33,11530.2951842951,21.0157,21.0552,21.0058,21.0552,11530.2952
2020-01-08 11:20:00,21.33,21.35,21.33,21.35,17501.522954360767,21.0552,21.0749,21.0552,21.0749,17501.523
2020-01-08 11:25:00,21.35,21.36,21.3,21.34,60963.32273833631,21.0749,21.0848,21.0256,21.065,60963.3227
2020-01-08 11:30:00,21.33,21.34,21.27,21.3,35997.76507139345,21.0552,21.065,20.996,21.0256,35997.7651
2020-01-08 11:35:00,21.3,21.34,21.29,21.32,13611.486521715547,21.0256,21.065,21.0157,21.0453,13611.4865
2020-01-08 11:40:00,21.32,21.36,21.32,21.35,133756.95844648808,21.0453,21.0848,21.0453,21.0749,133756.9584
2020-01-08 11:45:00,21.35,21.35,21.32,21.33,40818.439197958665,21.0749,21.0749,21.0453,21.0552,40818.4392
2020-01-08 11:50:00,21.34,21.37,21.33,21.37,66037.40994587504,21.065,21.0947,21.0552,21.0947,66037.4099
2020-01-08 11:55:00,21.38,21.4,21.36,21.36,11317.661219800077,21.1045,21.1243,21.0848,21.0848,11317.6612
2020-01-08 12:00:00,21.37,21.37,21.34,21.35,62227.47534916972,21.0947,21.0947,21.065,21.0749,62227.4753
2020-01-08 12:05:00,21.33,21.33,21.29,21.3,50123.35974014148,21.0552,21.0552,21.0157,21.0256,50123.3597
2020-01-08 12:10:00,21.29,21.29,21.22,21.22,30457.63081838618,21.0157,21.0157,20.9466,20.9466,30457.6308
2020-01-08 12:15:00,21.22,21.24,21.19,21.24,50220.93834028646,20.9466,20.9663,20.917,20.9663,50220.9383
2020-01-08 12:20:00,21.24,21.29,21.23,21.29,8965.58003720104,20.9663,21.0157,20.9565,21.0157,8965.58
2020-01-08 12:25:00,21.29,21.29,21.26,21.28,12819.20654441903,21.0157,21.0157,20.9861,21.0058,12819.2065
2020-01-08 12:30:00,21.28,21.29,21.27,21.29,8761.684454808554,21.0058,21.0157,20.996,21.0157,8761.6845
2020-01-08 12:35:00,21.3,21.3,21.29,21.3,15048.950377582576,21.0256,21.0256,21.0157,21.0256,15048.9504
2020-01-08 12:40:00,21.3,21.3,21.29,21.29,9463.667817045542,21.0256,21.0256,21.0157,21.0157,9463.6678
2020-01-08 12:45:00,21.29,21.3,21.27,21.29,19732.723184541403,21.0157,21.0256,20.996,21.0157,19732.7232
2020-01-08 12:50:00,21.28,21.29,21.28,21.29,7169.842515130071,21.0058,21.0157,21.0058,21.0157,7169.8425
2020-01-08 12:55:00,21.29,21.3,21.28,21.29,11084.637697065808,21.0157,21.0256,21.0058,21.0157,11084.6377
2020-01-08 13:00:00,21.29,21.3,21.29,21.29,3830.324154944564,21.0157,21.0256,21.0157,21.0157,3830.3242
2020-01-08 13:05:00,21.29,21.3,21.29,21.29,10255.94779434206,21.0157,21.0256,21.0157,21.0157,10255.9478
2020-01-08 13:10:00,21.29,21.31,21.28,21.31,8225.730352519731,21.0157,21.0354,21.0058,21.0354,8225.7304
2020-01-08 13:15:00,21.31,21.32,21.31,21.31,7857.261907196167,21.0354,21.0453,21.0354,21.0354,7857.2619
2020-01-08 13:20:00,21.31,21.31,21.28,21.29,15602.381244076469,21.0354,21.0354,21.0058,21.0157,15602.3812
2020-01-08 13:25:00,21.29,21.29,21.23,21.24,12248.298913720068,21.0157,21.0157,20.9565,20.9663,12248.2989
2020-01-08 13:30:00,21.24,21.24,21.22,21.22,6845.065980319182,20.9663,20.9663,20.9466,20.9466,6845.066
2020-01-08 13:35:00,21.22,21.22,21.19,21.22,36013.785438581435,20.9466,20.9466,20.917,20.9466,36013.7854
2020-01-08 13:40:00,21.22,21.23,21.22,21.22,25077.700237258723,20.9466,20.9565,20.9466,20.9466,25077.7002
2020-01-08 13:45:00,21.22,21.24,21.22,21.24,5534.308664938913,20.9466,20.9663,20.9466,20.9663,5534.3087
2020-01-08 13:50:00,21.24,21.24,21.22,21.22,13784.79776674916,20.9663,20.9663,20.9466,20.9466,13784.7978
2020-01-08 13:55:00,21.22,21.22,21.2,21.2,10174.389561385064,20.9466,20.9466,20.9269,20.9269,10174.3896
2020-01-08 14:00:00,21.2,21.22,21.2,21.22,3900.231211764845,20.9269,20.9466,20.9269,20.9466,3900.2312
2020-01-08 14:05:00,21.22,21.22,21.21,21.22,10962.300347630317,20.9466,20.9466,20.9367,20.9466,10962.3003
2020-01-08 14:10:00,21.21,21.22,21.2,21.22,17175.29002253279,20.9367,20.9466,20.9269,20.9466,17175.29
2020-01-08 14:15:00,21.22,21.22,21.2,21.21,8876.739819158598,20.9466,20.9466,20.9269,20.9367,8876.7398
2020-01-08 14:20:00,21.21,21.21,21.2,21.2,5097.389559812157,20.9367,20.9367,20.9269,20.9269,5097.3896
2020-01-08 14:25:00,21.2,21.2,21.18,21.18,7429.081184171946,20.9269,20.9269,20.9071,20.9071,7429.0812
2020-01-08 14:30:00,21.19,21.2,21.19,21.2,15555.776539529614,20.917,20.9269,20.917,20.9269,15555.7765
2020-01-08 14:35:00,21.19,21.2,21.18,21.19,12545.403905206264,20.917,20.9269,20.9071,20.917,12545.4039
2020-01-08 14:40:00,21.19,21.2,21.18,21.19,8112.131385186775,20.917,20.9269,20.9071,20.917,8112.1314
2020-01-08 14:45:00,21.18,21.18,21.17,21.18,24447.080328859105,20.9071,20.9071,20.8972,20.9071,24447.0803
2020-01-08 14:50:00,21.18,21.18,21.17,21.18,13529.928288758554,20.9071,20.9071,20.8972,20.9071,13529.9283
2020-01-08 14:55:00,21.18,21.18,21.18,21.18,6929.537007310355,20.9071,20.9071,20.9071,20.9071,6929.537
2020-01-08 15:00:00,21.18,21.21,21.18,21.21,15123.226625454125,20.9071,20.9367,20.9071,20.9367,15123.2266
2020-01-08 15:05:00,21.21,21.22,21.2,21.22,11753.123927909744,20.9367,20.9466,20.9269,20.9466,11753.1239
2020-01-08 15:10:00,21.22,21.24,21.22,21.24,5234.2908794185405,20.9466,20.9663,20.9466,20.9663,5234.2909
2020-01-08 15:15:00,21.23,21.24,21.22,21.23,33730.154915785584,20.9565,20.9663,20.9466,20.9565,33730.1549
2020-01-08 15:20:00,21.23,21.25,21.22,21.22,52533.696803424085,20.9565,20.9762,20.9466,20.9466,52533.6968
2020-01-08 15:25:00,21.22,21.24,21.22,21.22,29743.99628001248,20.9466,20.9663,20.9466,20.9466,29743.9963
2020-01-08 15:30:00,21.22,21.23,21.18,21.2,137019.28776476785,20.9466,20.9565,20.9071,20.9269,137019.2878
2020-01-08 15:35:00,21.2,21.22,21.18,21.22,150999.24273180697,20.9269,20.9466,20.9071,20.9466,150999.2427
2020-01-08 15:40:00,21.22,21.29,21.21,21.26,132086.4710678868,20.9466,21.0157,20.9367,20.9861,132086.4711
2020-01-08 15:45:00,21.26,21.26,21.18,21.19,93164.26078617825,20.9861,20.9861,20.9071,20.917,93164.2608
2020-01-08 15:50:00,21.18,21.2,21.12,21.13,322787.09648554504,20.9071,20.9269,20.8479,20.8578,322787.0965
2020-01-08 15:55:00,21.13,21.14,21.08,21.09,359864.0517466016,20.8578,20.8676,20.8084,20.8183,359864.0517
2020-01-09 09:30:00,20.95,21.04,20.94,21.04,110141.4808143869,20.6801,20.7689,20.6702,20.7689,110141.4808
2020-01-09 09:35:00,21.05,21.05,20.99,21.02,20405.578606436608,20.7788,20.7788,20.7196,20.7492,20405.5786
2020-01-09 09:40:00,21.02,21.02,20.93,20.94,34764.19679791891,20.7492,20.7492,20.6603,20.6702,34764.1968
2020-01-09 09:45:00,20.94,20.95,20.85,20.89,50200.54878204721,20.6702,20.6801,20.5814,20.6208,50200.5488
2020-01-09 09:50:00,20.89,20.91,20.84,20.86,65521.84540182546,20.6208,20.6406,20.5715,20.5912,65521.8454
2020-01-09 09:55:00,20.87,20.89,20.85,20.86,50605.427152798,20.6011,20.6208,20.5814,20.5912,50605.4272
2020-01-09 10:00:00,20.86,20.87,20.8,20.84,48398.98567190788,20.5912,20.6011,20.532,20.5715,48398.9857
2020-01-09 10:05:00,20.84,20.85,20.8,20.81,33861.23064732362,20.5715,20.5814,20.532,20.5419,33861.2306
2020-01-09 10:10:00,20.81,20.83,20.8,20.8,48486.369492933234,20.5419,20.5616,20.532,20.532,48486.3695
2020-01-09 10:15:00,20.81,20.83,20.8,20.83,18137.968450828743,20.5419,20.5616,20.532,20.5616,18137.9685
2020-01-09 10:20:00,20.83,20.83,20.8,20.81,46212.93374925701,20.5616,20.5616,20.532,20.5419,46212.9337
2020-01-09 10:25:00,20.81,20.81,20.72,20.76,147799.53848526202,20.5419,20.5419,20.453,20.4925,147799.5385
2020-01-09 10:30:00,20.76,20.78,20.75,20.78,25680.648602333647,20.4925,20.5123,20.4827,20.5123,25680.6486
2020-01-09 10:35:00,20.78,20.81,20.78,20.79,19952.63913412187,20.5123,20.5419,20.5123,20.5221,19952.6391
2020-01-09 10:40:00,20.79,20.83,20.77,20.78,31196.0241060504,20.5221,20.5616,20.5024,20.5123,31196.0241
2020-01-09 10:45:00,20.77,20.78,20.76,20.78,19761.85112488319,20.5024,20.5123,20.4925,20.5123,19761.8511
2020-01-09 10:50:00,20.78,20.83,20.74,20.74,52122.99284460494,20.5123,20.5616,20.4728,20.4728,52122.9928
2020-01-09 10:55:00,20.74,20.76,20.72,20.76,31581.96931557904,20.4728,20.4925,20.453,20.4925,31581.9693
2020-01-09 11:00:00,20.76,20.81,20.76,20.78,36067.67212821373,20.4925,20.5419,20.4925,20.5123,36067.6721
2020-01-09 11:05:00,20.78,20.78,20.68,20.68,78048.31614580957,20.5123,20.5123,20.4136,20.4136,78048.3161
2020-01-09 11:10:00,20.69,20.69,20.64,20.67,67187.96358937549,20.4234,20.4234,20.3741,20.4037,67187.9636
2020-01-09 11:15:00,20.67,20.72,20.67,20.68,44423.0218152544,20.4037,20.453,20.4037,20.4136,44423.0218
2020-01-09 11:20:00,20.68,20.72,20.63,20.64,55542.61304073035,20.4136,20.453,20.3642,20.3741,55542.613
2020-01-09 11:25:00,20.64,20.65,20.55,20.56,110926.47880659798,20.3741,20.3839,20.2852,20.2951,110926.4788
2020-01-09 11:30:00,20.56,20.56,20.51,20.56,184462.87699346524,20.2951,20.2951,20.2457,20.2951,184462.877
2020-01-09 11:35:00,20.56,20.57,20.54,20.55,123655.38873595747,20.2951,20.305,20.2754,20.2852,123655.3887
2020-01-09 11:40:00,20.55,20.55,20.47,20.48,155004.33452880225,20.2852,20.2852,20.2063,20.2161,155004.3345
2020-01-09 11:45:00,20.48,20.48,20.41,20.42,121293.11277423882,20.2161,20.2161,20.147,20.1569,121293.1128
2020-01-09 11:50:00,20.41,20.47,20.4,20.42,160110.46247071694,20.147,20.2063,20.1372,20.1569,160110.4625
2020-01-09 11:55:00,20.42,20.43,20.37,20.38,84926.8792575218,20.1569,20.1668,20.1075,20.1174,84926.8793
2020-01-09 12:00:00,20.37,20.39,20.32,20.34,114050.45040825428,20.1075,20.1273,20.0582,20.0779,114050.4504
2020-01-09 12:05:00,20.34,20.37,20.32,20.32,155783.50693294496,20.0779,20.1075,20.0582,20.0582,155783.5069
2020-01-09 12:10:00,20.32,20.46,20.32,20.46,100270.0218325564,20.0582,20.1964,20.0582,20.1964,100270.0218
2020-01-09 12:15:00,20.46,20.55,20.45,20.54,80728.08665725368,20.1964,20.2852,20.1865,20.2754,80728.0867
2020-01-09 12:20:00,20.54,20.6,20.54,20.56,34605.44952305619,20.2754,20.3346,20.2754,20.2951,34605.4495
2020-01-09 12:25:00,20.56,20.58,20.52,20.56,62110.96358780259,20.2951,20.3148,20.2556,20.2951,62110.9636
2020-01-09 12:30:00,20.56,20.56,20.48,20.49,80725.17386321949,20.2951,20.2951,20.2161,20.226,80725.1739
2020-01-09 12:35:00,20.5,20.5,20.46,20.48,69302.65205818899,20.2359,20.2359,20.1964,20.2161,69302.6521
2020-01-09 12:40:00,20.48,20.48,20.45,20.46,23723.251011365777,20.2161,20.2161,20.1865,20.1964,23723.251
2020-01-09 12:45:00,20.46,20.48,20.42,20.46,49310.69020460572,20.1964,20.2161,20.1569,20.1964,49310.6902
2020-01-09 12:50:00,20.46,20.5,20.46,20.5,38141.58148054874,20.1964,20.2359,20.1964,20.2359,38141.5815
2020-01-09 12:55:00,20.5,20.5,20.48,20.48,65019.38843092969,20.2359,20.2359,20.2161,20.2161,65019.3884
2020-01-09 13:00:00,20.48,20.5,20.46,20.48,53110.43002219141,20.2161,20.2359,20.1964,20.2161,53110.43
2020-01-09 13:05:00,20.48,20.48,20.47,20.47,8761.684454808554,20.2161,20.2161,20.2063,20.2063,8761.6845
2020-01-09 13:10:00,20.47,20.49,20.46,20.48,24428.147167636944,20.2063,20.226,20.1964,20.2161,24428.1472
2020-01-09 13:15:00,20.47,20.48,20.45,20.45,29178.91423738188,20.2063,20.2161,20.1865,20.1865,29178.9142
2020-01-09 13:20:00,20.46,20.46,20.43,20.43,25045.65950288276,20.1964,20.1964,20.1668,20.1668,25045.6595
2020-01-09 13:25:00,20.43,20.43,20.41,20.43,37497.85399899531,20.1668,20.1668,20.147,20.1668,37497.854
2020-01-09 13:30:00,20.43,20.44,20.42,20.43,36559.93431998988,20.1668,20.1766,20.1569,20.1668,36559.9343
2020-01-09 13:35:00,20.43,20.43,20.41,20.41,33785.49800243498,20.1668,20.1668,20.147,20.147,33785.498
2020-01-09 13:40:00,20.41,20.42,20.39,20.4,59330.70168217933,20.147,20.1569,20.1273,20.1372,59330.7017
2020-01-09 13:45:00,20.4,20.52,20.4,20.52,78834.77053503774,20.1372,20.2556,20.1372,20.2556,78834.7705
2020-01-09 13:50:00,20.52,20.52,20.46,20.48,44124.46042675112,20.2556,20.2556,20.1964,20.2161,44124.4604
2020-01-09 13:55:00,20.48,20.49,20.48,20.48,12511.90677381321,20.2161,20.226,20.2161,20.2161,12511.9068
2020-01-09 14:00:00,20.48,20.52,20.48,20.5,33593.2535961792,20.2161,20.2556,20.2161,20.2359,33593.2536
2020-01-09 14:05:00,20.5,20.52,20.5,20.52,48031.97362360141,20.2359,20.2556,20.2359,20.2556,48031.9736
2020-01-09 14:10:00,20.51,20.51,20.45,20.46,51908.902483092825,20.2457,20.2457,20.1865,20.1964,51908.9025
2020-01-09 14:15:00,20.46,20.47,20.45,20.46,26197.66954340031,20.1964,20.2063,20.1865,20.1964,26197.6695
2020-01-09 14:20:00,20.46,20.5,20.45,20.48,29950.804656439144,20.1964,20.2359,20.1865,20.2161,29950.8047
2020-01-09 14:25:00,20.49,20.52,20.48,20.52,32304.342236055272,20.226,20.2556,20.2161,20.2556,32304.3422
2020-01-09 14:30:00,20.52,20.58,20.5,20.57,64860.64115606697,20.2556,20.3148,20.2359,20.305,64860.6412
2020-01-09 14:35:00,20.58,20.59,20.54,20.55,28905.111598169107,20.3148,20.3247,20.2754,20.2852,28905.1116
2020-01-09 14:40:00,20.55,20.55,20.52,20.52,19043.84739545822,20.2852,20.2852,20.2556,20.2556,19043.8474
2020-01-09 14:45:00,20.52,20.53,20.51,20.52,20002.156632702903,20.2556,20.2655,20.2457,20.2556,20002.1566
2020-01-09 14:50:00,20.52,20.53,20.48,20.49,71762.50662005263,20.2556,20.2655,20.2161,20.226,71762.5066
2020-01-09 14:55:00,20.48,20.5,20.48,20.49,23915.49541762155,20.2161,20.2359,20.2161,20.226,23915.4954
2020-01-09 15:00:00,20.49,20.49,20.47,20.47,40451.42714965219,20.226,20.226,20.2063,20.2063,40451.4271
2020-01-09 15:05:00,20.48,20.48,20.46,20.48,74903.95498591401,20.2161,20.2161,20.1964,20.2161,74903.955
2020-01-09 15:10:00,20.48,20.48,20.47,20.48,27215.69105834565,20.2161,20.2161,20.2063,20.2161,27215.6911
2020-01-09 15:15:00,20.48,20.48,20.48,20.48,24304.353421184365,20.2161,20.2161,20.2161,20.2161,24304.3534
2020-01-09 15:20:00,20.48,20.48,20.45,20.46,106016.96446199033,20.2161,20.2161,20.1865,20.1964,106016.9645
2020-01-09 15:25:00,20.47,20.49,20.46,20.49,38106.6279521386,20.2063,20.226,20.1964,20.226,38106.628
2020-01-09 15:30:00,20.49,20.49,20.48,20.48,74340.3293403005,20.226,20.226,20.2161,20.2161,74340.3293
2020-01-09 15:35:00,20.48,20.48,20.45,20.46,59840.440638160544,20.2161,20.2161,20.1865,20.1964,59840.4406
2020-01-09 15:40:00,20.46,20.48,20.45,20.48,59345.26565235022,20.1964,20.2161,20.1865,20.2161,59345.2657
2020-01-09 15:45:00,20.48,20.48,20.44,20.45,93503.60129116004,20.2161,20.2161,20.1766,20.1865,93503.6013
2020-01-09 15:50:00,20.45,20.46,20.43,20.43,216703.1377607686,20.1865,20.1964,20.1668,20.1668,216703.1378
2020-01-09 15:55:00,20.43,20.45,20.4,20.44,401553.4163607796,20.1668,20.1865,20.1372,20.1766,401553.4164
2020-01-10 09:30:00,20.41,20.41,20.18,20.18,103236.70255636708,20.147,20.147,19.92,19.92,103236.7026
2020-01-10 09:35:00,20.17,20.23,20.08,20.08,113973.26136634855,19.9101,19.9694,19.8213,19.8213,113973.2614
2020-01-10 09:40:00,20.09,20.15,20.08,20.15,127460.95414161152,19.8312,19.8904,19.8213,19.8904,127460.9541
2020-01-10 09:45:00,20.15,20.21,20.13,20.21,83056.86548757929,19.8904,19.9496,19.8706,19.9496,83056.8655
2020-01-10 09:50:00,20.21,20.21,20.11,20.14,109883.69854236212,19.9496,19.9496,19.8509,19.8805,109883.6985
2020-01-10 09:55:00,20.14,20.22,20.11,20.22,107605.89360763464,19.8805,19.9595,19.8509,19.9595,107605.8936
2020-01-10 10:00:00,20.22,20.29,20.19,20.26,32978.65405496756,19.9595,20.0286,19.9299,19.999,32978.6541
2020-01-10 10:05:00,20.26,20.34,20.26,20.32,32575.232081233866,19.999,20.0779,19.999,20.0582,32575.2321
2020-01-10 10:10:00,20.32,20.32,20.28,20.32,27088.98451785889,20.0582,20.0582,20.0187,20.0582,27088.9845
2020-01-10 10:15:00,20.32,20.32,20.29,20.3,38763.46300684582,20.0582,20.0582,20.0286,20.0384,38763.463
2020-01-10 10:20:00,20.31,20.36,20.3,20.35,19876.90648923323,20.0483,20.0977,20.0384,20.0878,19876.9065
2020-01-10 10:25:00,20.35,20.36,20.33,20.33,15166.9185359668,20.0878,20.0977,20.0681,20.0681,15166.9185
2020-01-10 10:30:00,20.34,20.34,20.3,20.34,34334.5596778776,20.0779,20.0779,20.0384,20.0779,34334.5597
2020-01-10 10:35:00,20.34,20.34,20.32,20.33,23346.04418393968,20.0779,20.0779,20.0582,20.0681,23346.0442
2020-01-10 10:40:00,20.33,20.33,20.26,20.26,18302.541313759823,20.0681,20.0681,19.999,19.999,18302.5413
2020-01-10 10:45:00,20.26,20.29,20.26,20.26,34053.47505357939,19.999,20.0286,19.999,19.999,34053.4751
2020-01-10 10:50:00,20.26,20.28,20.24,20.25,43144.305234250096,19.999,20.0187,19.9792,19.9891,43144.3052
2020-01-10 10:55:00,20.26,20.31,20.26,20.31,21886.73437281632,19.999,20.0483,19.999,20.0483,21886.7344
2020-01-10 11:00:00,20.3,20.31,20.28,20.28,29707.58635458525,20.0384,20.0483,20.0187,20.0187,29707.5864
2020-01-10 11:05:00,20.27,20.29,20.27,20.29,15678.113888965105,20.0088,20.0286,20.0088,20.0286,15678.1139
2020-01-10 11:10:00,20.29,20.29,20.24,20.24,14228.998856961363,20.0286,20.0286,19.9792,19.9792,14228.9989
2020-01-10 11:15:00,20.25,20.25,20.21,20.21,27929.32559671935,19.9891,19.9891,19.9496,19.9496,27929.3256
2020-01-10 11:20:00,20.21,20.21,20.18,20.19,12922.610732632362,19.9496,19.9496,19.92,19.9299,12922.6107
2020-01-10 11:25:00,20.18,20.19,20.15,20.16,23883.45468324559,19.92,19.9299,19.8904,19.9003,23883.4547
2020-01-10 11:30:00,20.15,20.16,20.14,20.15,40171.79892237106,19.8904,19.9003,19.8805,19.8904,40171.7989
2020-01-10 11:35:00,20.15,20.15,20.11,20.13,38572.67499760714,19.8904,19.8904,19.8509,19.8706,38572.675
2020-01-10 11:40:00,20.13,20.14,20.11,20.12,22132.865468704385,19.8706,19.8805,19.8509,19.8608,22132.8655
2020-01-10 11:45:00,20.13,20.13,20.09,20.1,45544.44751841308,19.8706,19.8706,19.8312,19.841,45544.4475
2020-01-10 11:50:00,20.1,20.14,20.1,20.13,26602.547914151102,19.841,19.8805,19.841,19.8706,26602.5479
2020-01-10 11:55:00,20.13,20.15,20.1,20.11,22456.185606498184,19.8706,19.8904,19.841,19.8509,22456.1856
2020-01-10 12:00:00,20.11,20.13,20.1,20.1,12191.499430053593,19.8509,19.8706,19.841,19.841,12191.4994
2020-01-10 12:05:00,20.1,20.13,20.1,20.1,26136.50086868256,19.841,19.8706,19.841,19.841,26136.5009
2020-01-10 12:10:00,20.1,20.15,20.09,20.15,22853.78199216353,19.841,19.8904,19.8312,19.8904,22853.782
2020-01-10 12:15:00,20.15,20.15,20.1,20.1,27672.99972171165,19.8904,19.8904,19.841,19.841,27672.9997
2020-01-10 12:20:00,20.1,20.1,20.08,20.09,12152.176710592184,19.841,19.841,19.8213,19.8312,12152.1767
2020-01-10 12:25:00,20.1,20.1,20.07,20.1,31225.152046392184,19.841,19.841,19.8114,19.841,31225.152
2020-01-10 12:30:00,20.1,20.11,20.09,20.11,14323.66466307216,19.841,19.8509,19.8312,19.8509,14323.6647
2020-01-10 12:35:00,20.11,20.13,20.1,20.13,10630.24182773398,19.8509,19.8706,19.841,19.8706,10630.2418
2020-01-10 12:40:00,20.13,20.13,20.12,20.12,14657.179579985584,19.8706,19.8706,19.8608,19.8608,14657.1796
2020-01-10 12:45:00,20.12,20.13,20.11,20.12,19466.202530414084,19.8608,19.8706,19.8509,19.8608,19466.2025
2020-01-10 12:50:00,20.12,20.12,20.08,20.1,32299.973045004004,19.8608,19.8608,19.8213,19.841,32299.973
2020-01-10 12:55:00,20.1,20.1,20.08,20.09,38811.524108409765,19.841,19.841,19.8213,19.8312,38811.5241
2020-01-10 13:00:00,20.09,20.12,20.08,20.12,21770.22261144918,19.8312,19.8608,19.8213,19.8608,21770.2226
2020-01-10 13:05:00,20.12,20.12,20.1,20.1,19748.743551729385,19.8608,19.8608,19.841,19.841,19748.7436
2020-01-10 13:10:00,20.1,20.11,20.1,20.11,14633.877227712155,19.841,19.8509,19.841,19.8509,14633.8772
2020-01-10 13:15:00,20.11,20.11,20.1,20.1,7717.447793555605,19.8509,19.8509,19.841,19.841,7717.4478
2020-01-10 13:20:00,20.1,20.11,20.07,20.07,53953.68389508605,19.841,19.8509,19.8114,19.8114,53953.6839
2020-01-10 13:25:00,20.08,20.08,20.06,20.06,13559.056229100335,19.8213,19.8213,19.8015,19.8015,13559.0562
2020-01-10 13:30:00,20.06,20.06,20.06,20.06,21649.34165903077,19.8015,19.8015,19.8015,19.8015,21649.3417
2020-01-10 13:35:00,20.06,20.06,20.04,20.05,36259.91653446951,19.8015,19.8015,19.7818,19.7917,36259.9165
2020-01-10 13:40:00,20.04,20.05,20.03,20.04,58481.622221216334,19.7818,19.7917,19.7719,19.7818,58481.6222
2020-01-10 13:45:00,20.03,20.04,20.03,20.03,19141.4259956032,19.7719,19.7818,19.7719,19.7719,19141.426
2020-01-10 13:50:00,20.04,20.06,20.03,20.06,55644.5608319266,19.7818,19.8015,19.7719,19.8015,55644.5608
2020-01-10 13:55:00,20.06,20.07,20.05,20.06,21143.971894100825,19.8015,19.8114,19.7917,19.8015,21143.9719
2020-01-10 14:00:00,20.07,20.07,20.04,20.04,39216.40247916056,19.8114,19.8114,19.7818,19.7818,39216.4025
2020-01-10 14:05:00,20.04,20.04,19.95,19.96,92648.69624212867,19.7818,19.7818,19.693,19.7028,92648.6962
2020-01-10 14:10:00,19.95,19.97,19.94,19.95,34386.98997049281,19.693,19.7127,19.6831,19.693,34386.99
2020-01-10 14:15:00,19.94,19.95,19.93,19.94,56793.65807840997,19.6831,19.693,19.6732,19.6831,56793.6581
2020-01-10 14:20:00,19.94,19.95,19.92,19.95,46590.14057668312,19.6831,19.693,19.6633,19.693,46590.1406
2020-01-10 14:25:00,19.95,19.95,19.89,19.92,217760.48199517533,19.693,19.693,19.6337,19.6633,217760.482
2020-01-10 14:30:00,19.93,19.93,19.91,19.91,76331.22406266142,19.6732,19.6732,19.6535,19.6535,76331.2241
2020-01-10 14:35:00,19.91,19.93,19.91,19.91,25083.52582532708,19.6535,19.6732,19.6535,19.6535,25083.5258
2020-01-10 14:40:00,19.91,19.91,19.87,19.88,62981.88900402192,19.6535,19.6535,19.614,19.6239,62981.889
2020-01-10 14:45:00,19.88,19.91,19.86,19.88,80885.37753509931,19.6239,19.6535,19.6041,19.6239,80885.3775
2020-01-10 14:50:00,19.88,19.91,19.88,19.91,34139.402477587646,19.6239,19.6535,19.6239,19.6535,34139.4025
2020-01-10 14:55:00,19.9,19.9,19.88,19.88,48416.46243611295,19.6436,19.6436,19.6239,19.6239,48416.4624
2020-01-10 15:00:00,19.88,19.88,19.86,19.86,56776.18131420489,19.6239,19.6239,19.6041,19.6041,56776.1813
2020-01-10 15:05:00,19.86,19.86,19.84,19.84,44527.88240048482,19.6041,19.6041,19.5844,19.5844,44527.8824
2020-01-10 15:10:00,19.84,19.84,19.82,19.82,44111.35285359732,19.5844,19.5844,19.5646,19.5646,44111.3529
2020-01-10 15:15:00,19.82,19.82,19.81,19.82,34695.74613811572,19.5646,19.5646,19.5548,19.5646,34695.7461
2020-01-10 15:20:00,19.82,19.82,19.8,19.8,57440.29835399756,19.5646,19.5646,19.5449,19.5449,57440.2984
2020-01-10 15:25:00,19.8,19.8,19.77,19.77,69189.05309085603,19.5449,19.5449,19.5153,19.5153,69189.0531
2020-01-10 15:30:00,19.77,19.78,19.76,19.77,144831.40136443428,19.5153,19.5251,19.5054,19.5153,144831.4014
2020-01-10 15:35:00,19.77,19.8,19.77,19.78,146277.60360240383,19.5153,19.5449,19.5153,19.5251,146277.6036
2020-01-10 15:40:00,19.78,19.78,19.75,19.77,89204.31729671275,19.5251,19.5251,19.4955,19.5153,89204.3173
2020-01-10 15:45:00,19.77,19.78,19.76,19.77,182968.6136539317,19.5153,19.5251,19.5054,19.5153,182968.6137
2020-01-10 15:50:00,19.77,19.8,19.76,19.78,238225.7728793126,19.5153,19.5449,19.5054,19.5251,238225.7729
2020-01-10 15:55:00,19.79,19.81,19.73,19.81,564534.4373521793,19.535,19.5548,19.4758,19.5548,564534.4374
2020-01-13 09:30:00,19.92,19.95,19.82,19.83,93114.74328759722,19.6633,19.693,19.5646,19.5745,93114.7433
2020-01-13 09:35:00,19.83,19.84,19.81,19.83,18912.77166392019,19.5745,19.5844,19.5548,19.5745,18912.7717
2020-01-13 09:40:00,19.83,19.87,19.8,19.87,26159.80322095599,19.5745,19.614,19.5449,19.614,26159.8032
2020-01-13 09:45:00,19.87,19.87,19.77,19.77,26153.977632887632,19.614,19.614,19.5153,19.5153,26153.9776
2020-01-13 09:50:00,19.78,19.81,19.75,19.81,36243.89616728153,19.5251,19.5548,19.4955,19.5548,36243.8962
2020-01-13 09:55:00,19.81,19.87,19.81,19.87,33360.23007344493,19.5548,19.614,19.5548,19.614,33360.2301
2020-01-13 10:00:00,19.86,19.91,19.86,19.88,39414.47247348469,19.6041,19.6535,19.6041,19.6239,39414.4725
2020-01-13 10:05:00,19.88,19.88,19.82,19.83,35901.64286826557,19.6239,19.6239,19.5646,19.5745,35901.6429
2020-01-13 10:10:00,19.83,19.84,19.82,19.82,17893.29375195776,19.5745,19.5844,19.5646,19.5646,17893.2938
2020-01-13 10:15:00,19.82,19.84,19.8,19.8,95679.45843469127,19.5646,19.5844,19.5449,19.5449,95679.4584
2020-01-13 10:20:00,19.8,19.85,19.8,19.81,76736.1024334122,19.5449,19.5942,19.5449,19.5548,76736.1024
2020-01-13 10:25:00,19.81,19.84,19.8,19.83,65408.24643449251,19.5548,19.5844,19.5449,19.5745,65408.2464
2020-01-13 10:30:00,19.84,19.87,19.84,19.87,32560.66811106297,19.5844,19.614,19.5844,19.614,32560.6681
2020-01-13 10:35:00,19.88,19.88,19.85,19.86,27734.1683964294,19.6239,19.6239,19.5942,19.6041,27734.1684
2020-01-13 10:40:00,19.85,19.88,19.85,19.86,23986.85887145892,19.5942,19.6239,19.5942,19.6041,23986.8589
2020-01-13 10:45:00,19.86,19.87,19.84,19.84,109570.57318368794,19.6041,19.614,19.5844,19.5844,109570.5732
2020-01-13 10:50:00,19.85,19.88,19.84,19.88,49572.84166768177,19.5942,19.6239,19.5844,19.6239,49572.8417
2020-01-13 10:55:00,19.88,19.91,19.86,19.88,92789.96675278632,19.6239,19.6535,19.6041,19.6239,92789.9668
2020-01-13 11:00:00,19.88,19.89,19.86,19.88,33119.92456562522,19.6239,19.6337,19.6041,19.6239,33119.9246
2020-01-13 11:05:00,19.88,19.91,19.88,19.91,29505.147169209853,19.6239,19.6535,19.6239,19.6535,29505.1472
2020-01-13 11:10:00,19.91,19.91,19.88,19.89,50368.03443901247,19.6535,19.6535,19.6239,19.6337,50368.0344
2020-01-13 11:15:00,19.89,19.92,19.88,19.91,41731.600127673584,19.6337,19.6633,19.6239,19.6535,41731.6001
2020-01-13 11:20:00,19.91,19.93,19.91,19.93,48441.22118540347,19.6535,19.6732,19.6535,19.6732,48441.2212
2020-01-13 11:25:00,19.93,20.02,19.93,20.02,90979.66526054448,19.6732,19.7621,19.6732,19.7621,90979.6653
2020-01-13 11:30:00,20.02,20.06,20.01,20.05,40438.31957649838,19.7621,19.8015,19.7522,19.7917,40438.3196
2020-01-13 11:35:00,20.06,20.07,20.04,20.04,68469.59296441398,19.8015,19.8114,19.7818,19.7818,68469.593
2020-01-13 11:40:00,20.04,20.1,20.04,20.1,105462.07719847935,19.7818,19.841,19.7818,19.841,105462.0772
2020-01-13 11:45:00,20.1,20.13,20.08,20.12,50301.040176226365,19.841,19.8706,19.8213,19.8608,50301.0402
2020-01-13 11:50:00,20.13,20.15,20.12,20.14,73497.07546740586,19.8706,19.8904,19.8608,19.8805,73497.0755
2020-01-13 11:55:00,20.14,20.17,20.13,20.17,48975.718890675205,19.8805,19.9101,19.8706,19.9101,48975.7189
2020-01-13 12:00:00,20.17,20.21,20.17,20.18,89224.70685495199,19.9101,19.9496,19.9101,19.92,89224.7069
2020-01-13 12:05:00,20.18,20.21,20.18,20.21,43598.70110358192,19.92,19.9496,19.92,19.9496,43598.7011
2020-01-13 12:10:00,20.2,20.21,20.19,20.21,31008.148890845896,19.9397,19.9496,19.9299,19.9496,31008.1489
2020-01-13 12:15:00,20.21,20.21,20.17,20.18,50295.21458815801,19.9496,19.9496,19.9101,19.92,50295.2146
2020-01-13 12:20:00,20.18,20.19,20.15,20.17,26687.01894114228,19.92,19.9299,19.8904,19.9101,26687.0189
2020-01-13 12:25:00,20.17,20.19,20.15,20.16,26258.838218118053,19.9101,19.9299,19.8904,19.9003,26258.8382
2020-01-13 12:30:00,20.15,20.19,20.15,20.18,38657.14602459831,19.8904,19.9299,19.8904,19.92,38657.146
2020-01-13 12:35:00,20.18,20.19,20.17,20.19,21828.478492132745,19.92,19.9299,19.9101,19.9299,21828.4785
2020-01-13 12:40:00,20.19,20.19,20.17,20.17,25316.549348061348,19.9299,19.9299,19.9101,19.9101,25316.5493
2020-01-13 12:45:00,20.17,20.2,20.16,20.2,17367.534428788564,19.9101,19.9397,19.9003,19.9397,17367.5344
2020-01-13 12:50:00,20.19,20.21,20.19,20.2,16074.253877613364,19.9299,19.9496,19.9299,19.9397,16074.2539
2020-01-13 12:55:00,20.19,20.21,20.19,20.21,22258.115612174057,19.9299,19.9496,19.9299,19.9496,22258.1156
2020-01-13 13:00:00,20.21,20.21,20.18,20.18,28385.177863068267,19.9496,19.9496,19.92,19.92,28385.1779
2020-01-13 13:05:00,20.18,20.19,20.17,20.19,20871.62565190515,19.92,19.9299,19.9101,19.9299,20871.6257
2020-01-13 13:10:00,20.19,20.19,20.17,20.18,24932.060535549805,19.9299,19.9299,19.9101,19.92,24932.0605
2020-01-13 13:15:00,20.17,20.19,20.17,20.19,17054.409070114387,19.9101,19.9299,19.9101,19.9299,17054.4091
2020-01-13 13:20:00,20.19,20.2,20.19,20.2,13796.448942885874,19.9299,19.9397,19.9299,19.9397,13796.4489
2020-01-13 13:25:00,20.2,20.21,20.18,20.19,29710.49914861943,19.9397,19.9496,19.92,19.9299,29710.4991
2020-01-13 13:30:00,20.19,20.19,20.15,20.17,24027.63798793741,19.9299,19.9299,19.8904,19.9101,24027.638
2020-01-13 13:35:00,20.17,20.18,20.16,20.18,13697.41394572381,19.9101,19.92,19.9003,19.92,13697.4139
2020-01-13 13:40:00,20.18,20.19,20.17,20.19,25277.226628599943,19.92,19.9299,19.9101,19.9299,25277.2266
2020-01-13 13:45:00,20.19,20.21,20.18,20.2,33735.98050385394,19.9299,19.9496,19.92,19.9397,33735.9805
2020-01-13 13:50:00,20.21,20.21,20.2,20.21,24254.83592260333,19.9496,19.9496,19.9397,19.9496,24254.8359
2020-01-13 13:55:00,20.21,20.22,20.21,20.21,42781.662376994886,19.9496,19.9595,19.9496,19.9496,42781.6624
2020-01-13 14:00:00,20.21,20.22,20.17,20.17,35205.48509409693,19.9496,19.9595,19.9101,19.9101,35205.4851
2020-01-13 14:05:00,20.17,20.2,20.17,20.2,16576.710848509134,19.9101,19.9397,19.9101,19.9397,16576.7108
2020-01-13 14:10:00,20.2,20.22,20.19,20.22,20998.332192391907,19.9397,19.9595,19.9299,19.9595,20998.3322
2020-01-13 14:15:00,20.22,20.22,20.21,20.21,32512.607009499025,19.9595,19.9595,19.9496,19.9496,32512.607
2020-01-13 14:20:00,20.21,20.22,20.19,20.22,28398.28543622207,19.9496,19.9595,19.9299,19.9595,28398.2854
2020-01-13 14:25:00,20.22,20.23,20.21,20.23,30938.24183402561,19.9595,19.9694,19.9496,19.9694,30938.2418
2020-01-13 14:30:00,20.23,20.25,20.23,20.25,25631.13110375261,19.9694,19.9891,19.9694,19.9891,25631.1311
2020-01-13 14:35:00,20.25,20.26,20.23,20.24,36756.54791729692,19.9891,19.999,19.9694,19.9792,36756.5479
2020-01-13 14:40:00,20.24,20.24,20.23,20.24,24029.094384954507,19.9792,19.9792,19.9694,19.9792,24029.0944
2020-01-13 14:45:00,20.25,20.25,20.22,20.22,29677.002017226376,19.9891,19.9891,19.9595,19.9595,29677.002
2020-01-13 14:50:00,20.22,20.23,20.22,20.23,19751.656345763564,19.9595,19.9694,19.9595,19.9694,19751.6563
2020-01-13 14:55:00,20.23,20.25,20.23,20.24,24368.43488993629,19.9694,19.9891,19.9694,19.9792,24368.4349
2020-01-13 15:00:00,20.23,20.23,20.21,20.22,19951.18273710478,19.9694,19.9694,19.9496,19.9595,19951.1827
2020-01-13 15:05:00,20.21,20.23,20.21,20.23,13109.029550819778,19.9496,19.9694,19.9496,19.9694,13109.0296
2020-01-13 15:10:00,20.23,20.23,20.21,20.22,31194.567709033312,19.9694,19.9694,19.9496,19.9595,31194.5677
2020-01-13 15:15:00,20.22,20.22,20.21,20.21,31287.77711812702,19.9595,19.9595,19.9496,19.9496,31287.7771
2020-01-13 15:20:00,20.21,20.21,20.2,20.21,13733.82387115104,19.9496,19.9496,19.9397,19.9496,13733.8239
2020-01-13 15:25:00,20.21,20.22,20.2,20.22,30052.752447635383,19.9496,19.9595,19.9397,19.9595,30052.7524
2020-01-13 15:30:00,20.22,20.22,20.2,20.21,42885.06656520822,19.9595,19.9595,19.9397,19.9496,42885.0666
2020-01-13 15:35:00,20.21,20.23,20.2,20.23,44685.17327833045,19.9496,19.9694,19.9397,19.9694,44685.1733
2020-01-13 15:40:00,20.22,20.23,20.16,20.17,97684.91712722307,19.9595,19.9694,19.9003,19.9101,97684.9171
2020-01-13 15:45:00,20.17,20.17,20.15,20.17,55169.77540435552,19.9101,19.9101,19.8904,19.9101,55169.7754
2020-01-13 15:50:00,20.17,20.17,20.15,20.17,86297.34885060272,19.9101,19.9101,19.8904,19.9101,86297.3489
2020-01-13 15:55:00,20.17,20.22,20.17,20.22,328289.364416108,19.9101,19.9595,19.9101,19.9595,328289.3644
2020-01-14 09:30:00,20.15,20.21,20.15,20.19,160910.0244330989,19.8904,19.9496,19.8904,19.9299,160910.0244
2020-01-14 09:35:00,20.17,20.32,20.13,20.28,90592.26365399874,19.9101,20.0582,19.8706,20.0187,90592.2637
2020-01-14 09:40:00,20.27,20.28,20.21,20.25,71720.27110655705,20.0088,20.0187,19.9496,19.9891,71720.2711
2020-01-14 09:45:00,20.25,20.28,20.24,20.26,47731.95583808104,19.9891,20.0187,19.9792,19.999,47731.9558
2020-01-14 09:50:00,20.24,20.26,20.21,20.23,37920.20913395118,19.9792,19.999,19.9496,19.9694,37920.2091
2020-01-14 09:55:00,20.23,20.24,20.2,20.21,32968.45927584794,19.9694,19.9792,19.9397,19.9496,32968.4593
2020-01-14 10:00:00,20.21,20.22,20.19,20.2,140089.37267679189,19.9496,19.9595,19.9299,19.9397,140089.3727
2020-01-14 10:05:00,20.21,20.21,20.19,20.21,37292.50201958574,19.9496,19.9496,19.9299,19.9496,37292.502
2020-01-14 10:10:00,20.21,20.21,20.19,20.19,58580.6572183784,19.9496,19.9496,19.9299,19.9299,58580.6572
2020-01-14 10:15:00,20.19,20.19,20.19,20.19,16551.95209921862,19.9299,19.9299,19.9299,19.9299,16551.9521
2020-01-14 10:20:00,20.19,20.19,20.13,20.18,50534.06369896064,19.9299,19.9299,19.8706,19.92,50534.0637
2020-01-14 10:25:00,20.18,20.19,20.15,20.16,53340.5407508915,19.92,19.9299,19.8904,19.9003,53340.5408
2020-01-14 10:30:00,20.15,20.16,20.12,20.15,47238.237249287806,19.8904,19.9003,19.8608,19.8904,47238.2372
2020-01-14 10:35:00,20.16,20.16,20.12,20.12,84163.72722056706,19.9003,19.9003,19.8608,19.8608,84163.7272
2020-01-14 10:40:00,20.12,20.15,20.12,20.14,33918.03013099009,19.8608,19.8904,19.8608,19.8805,33918.0301
2020-01-14 10:45:00,20.14,20.15,20.13,20.13,25150.520088113182,19.8805,19.8904,19.8706,19.8706,25150.5201
2020-01-14 10:50:00,20.12,20.13,20.12,20.12,16546.12651115026,19.8608,19.8706,19.8608,19.8608,16546.1265
2020-01-14 10:55:00,20.12,20.15,20.1,20.15,41591.78601403302,19.8608,19.8904,19.841,19.8904,41591.786
2020-01-14 11:00:00,20.15,20.15,20.13,20.13,29001.233801297,19.8904,19.8904,19.8706,19.8706,29001.2338
2020-01-14 11:05:00,20.13,20.15,20.13,20.13,36593.43145138293,19.8706,19.8904,19.8706,19.8706,36593.4315
2020-01-14 11:10:00,20.13,20.13,20.11,20.12,29063.85887303183,19.8706,19.8706,19.8509,19.8608,29063.8589
2020-01-14 11:15:00,20.12,20.13,20.11,20.12,15902.39902959684,19.8608,19.8706,19.8509,19.8608,15902.399
2020-01-14 11:20:00,20.12,20.16,20.12,20.16,69041.95699213003,19.8608,19.9003,19.8608,19.9003,69041.957
2020-01-14 11:25:00,20.16,20.16,20.11,20.13,138245.57405315698,19.9003,19.9003,19.8509,19.8706,138245.5741
2020-01-14 11:30:00,20.13,20.15,20.13,20.15,27619.11303207936,19.8706,19.8904,19.8706,19.8904,27619.113
2020-01-14 11:35:00,20.15,20.15,20.12,20.12,33275.75904645376,19.8904,19.8904,19.8608,19.8608,33275.759
2020-01-14 11:40:00,20.13,20.13,20.12,20.12,13746.931444304842,19.8706,19.8706,19.8608,19.8608,13746.9314
2020-01-14 11:45:00,20.12,20.17,20.12,20.15,66749.58808723165,19.8608,19.9101,19.8608,19.8904,66749.5881
2020-01-14 11:50:00,20.15,20.15,20.13,20.15,169912.01439572716,19.8904,19.8904,19.8706,19.8904,169912.0144
2020-01-14 11:55:00,20.15,20.15,20.14,20.15,18018.54389542743,19.8904,19.8904,19.8805,19.8904,18018.5439
2020-01-14 12:00:00,20.15,20.18,20.13,20.14,103772.65665865588,19.8904,19.92,19.8706,19.8805,103772.6567
2020-01-14 12:05:00,20.14,20.16,20.13,20.14,248784.6512532092,19.8805,19.9003,19.8706,19.8805,248784.6513
2020-01-14 12:10:00,20.14,20.15,20.13,20.14,70263.87408946786,19.8805,19.8904,19.8706,19.8805,70263.8741
2020-01-14 12:15:00,20.14,20.14,20.13,20.13,39475.641148202434,19.8805,19.8805,19.8706,19.8706,39475.6411
2020-01-14 12:20:00,20.14,20.15,20.13,20.15,60150.65320280054,19.8805,19.8904,19.8706,19.8904,60150.6532
2020-01-14 12:25:00,20.15,20.19,20.15,20.19,40463.0783257889,19.8904,19.9299,19.8904,19.9299,40463.0783
2020-01-14 12:30:00,20.19,20.27,20.19,20.26,142099.20056037494,19.9299,20.0088,19.9299,19.999,142099.2006
2020-01-14 12:35:00,20.27,20.33,20.26,20.3,81033.9300308424,20.0088,20.0681,19.999,20.0384,81033.93
2020-01-14 12:40:00,20.3,20.32,20.28,20.32,30874.16036527369,20.0384,20.0582,20.0187,20.0582,30874.1604
2020-01-14 12:45:00,20.32,20.37,20.3,20.34,55947.49141148115,20.0582,20.1075,20.0384,20.0779,55947.4914
2020-01-14 12:50:00,20.34,20.39,20.32,20.39,63082.38039820107,20.0779,20.1273,20.0582,20.1273,63082.3804
2020-01-14 12:55:00,20.39,20.4,20.35,20.39,51734.13484104213,20.1273,20.1372,20.0878,20.1273,51734.1348
2020-01-14 13:00:00,20.39,20.39,20.38,20.39,14496.975908105776,20.1273,20.1273,20.1174,20.1273,14496.9759
2020-01-14 13:05:00,20.39,20.4,20.38,20.39,22588.717735053306,20.1273,20.1372,20.1174,20.1273,22588.7177
2020-01-14 13:10:00,20.39,20.41,20.39,20.41,7420.342802069411,20.1273,20.147,20.1273,20.147,7420.3428
2020-01-14 13:15:00,20.41,20.41,20.36,20.38,38868.32359207624,20.147,20.147,20.0977,20.1174,38868.3236
2020-01-14 13:20:00,20.39,20.39,20.32,20.38,24151.43173439,20.1273,20.1273,20.0582,20.1174,24151.4317
2020-01-14 13:25:00,20.37,20.38,20.37,20.37,6019.288871629613,20.1075,20.1174,20.1075,20.1075,6019.2889
2020-01-14 13:30:00,20.37,20.41,20.37,20.4,15828.122781725291,20.1075,20.147,20.1075,20.1372,15828.1228
2020-01-14 13:35:00,20.4,20.41,20.29,20.32,51531.69565566673,20.1372,20.147,20.0286,20.0582,51531.6957
2020-01-14 13:40:00,20.32,20.34,20.31,20.32,16275.236665971672,20.0582,20.0779,20.0483,20.0582,16275.2367
2020-01-14 13:45:00,20.32,20.33,20.31,20.32,14862.53155939516,20.0582,20.0681,20.0483,20.0582,14862.5316
2020-01-14 13:50:00,20.32,20.33,20.32,20.32,10108.851695616053,20.0582,20.0681,20.0582,20.0582,10108.8517
2020-01-14 13:55:00,20.32,20.32,20.3,20.3,18611.297481382728,20.0582,20.0582,20.0384,20.0384,18611.2975
2020-01-14 14:00:00,20.3,20.3,20.26,20.26,23915.49541762155,20.0384,20.0384,19.999,19.999,23915.4954
2020-01-14 14:05:00,20.27,20.28,20.26,20.26,19049.672983526576,20.0088,20.0187,19.999,19.999,19049.673
2020-01-14 14:10:00,20.26,20.26,20.23,20.25,11295.81526454374,19.999,19.999,19.9694,19.9891,11295.8153
2020-01-14 14:15:00,20.25,20.28,20.25,20.27,15180.026109120605,19.9891,20.0187,19.9891,20.0088,15180.0261
2020-01-14 14:20:00,20.26,20.28,20.25,20.27,18622.94865751944,19.999,20.0187,19.9891,20.0088,18622.9487
2020-01-14 14:25:00,20.27,20.29,20.26,20.28,10631.69822475107,20.0088,20.0286,19.999,20.0187,10631.6982
2020-01-14 14:30:00,20.29,20.32,20.28,20.32,12826.488529504477,20.0286,20.0582,20.0187,20.0582,12826.4885
2020-01-14 14:35:00,20.32,20.32,20.3,20.31,13658.091226262402,20.0582,20.0582,20.0384,20.0483,13658.0912
2020-01-14 14:40:00,20.31,20.32,20.3,20.32,7200.426852488944,20.0483,20.0582,20.0384,20.0582,7200.4269
2020-01-14 14:45:00,20.32,20.34,20.32,20.32,20379.363460129003,20.0582,20.0779,20.0582,20.0582,20379.3635
2020-01-14 14:50:00,20.32,20.32,20.3,20.31,14756.21457714765,20.0582,20.0582,20.0384,20.0483,14756.2146
2020-01-14 14:55:00,20.32,20.32,20.3,20.31,11096.28887320252,20.0582,20.0582,20.0384,20.0483,11096.2889
2020-01-14 15:00:00,20.31,20.32,20.3,20.3,24808.266789097222,20.0483,20.0582,20.0384,20.0384,24808.2668
2020-01-14 15:05:00,20.3,20.3,20.28,20.29,19052.585777560755,20.0384,20.0384,20.0187,20.0286,19052.5858
2020-01-14 15:10:00,20.29,20.3,20.26,20.28,17768.04360848809,20.0286,20.0384,19.999,20.0187,17768.0436
2020-01-14 15:15:00,20.27,20.28,20.26,20.28,11809.923411576225,20.0088,20.0187,19.999,20.0187,11809.9234
2020-01-14 15:20:00,20.28,20.3,20.28,20.29,19868.1681071307,20.0187,20.0384,20.0187,20.0286,19868.1681
2020-01-14 15:25:00,20.29,20.3,20.27,20.27,31274.66954497321,20.0286,20.0384,20.0088,20.0088,31274.6695
2020-01-14 15:30:00,20.27,20.31,20.27,20.31,35051.10701028548,20.0088,20.0483,20.0088,20.0483,35051.107
2020-01-14 15:35:00,20.3,20.31,20.28,20.29,27257.926571841235,20.0384,20.0483,20.0187,20.0286,27257.9266
2020-01-14 15:40:00,20.29,20.31,20.28,20.29,52447.76937941583,20.0286,20.0483,20.0187,20.0286,52447.7694
2020-01-14 15:45:00,20.29,20.29,20.27,20.27,43086.04935356653,20.0286,20.0286,20.0088,20.0088,43086.0494
2020-01-14 15:50:00,20.27,20.29,20.26,20.28,87050.30610843784,20.0088,20.0286,19.999,20.0187,87050.3061
2020-01-14 15:55:00,20.28,20.32,20.28,20.32,192780.3603580616,20.0187,20.0582,20.0187,20.0582,192780.3604
2020-01-15 09:30:00,20.19,20.22,20.08,20.19,91627.76193314916,19.9299,19.9595,19.8213,19.9299,91627.7619
2020-01-15 09:35:00,20.21,20.24,20.19,20.23,29400.286583979432,19.9496,19.9792,19.9299,19.9694,29400.2866
2020-01-15 09:40:00,20.22,20.28,20.22,20.26,21681.382393406737,19.9595,20.0187,19.9595,19.999,21681.3824
2020-01-15 09:45:00,20.26,20.3,20.26,20.29,14432.89443935385,19.999,20.0384,19.999,20.0286,14432.8944
2020-01-15 09:50:00,20.29,20.34,20.26,20.34,27074.420547688,20.0286,20.0779,19.999,20.0779,27074.4205
2020-01-15 09:55:00,20.34,20.37,20.33,20.34,17690.854566582362,20.0779,20.1075,20.0681,20.0779,17690.8546
2020-01-15 10:00:00,20.34,20.35,20.28,20.29,104496.4859761492,20.0779,20.0878,20.0187,20.0286,104496.486
2020-01-15 10:05:00,20.28,20.3,20.26,20.28,19239.00459574817,20.0187,20.0384,19.999,20.0187,19239.0046
2020-01-15 10:10:00,20.28,20.3,20.26,20.28,10286.532131700931,20.0187,20.0384,19.999,20.0187,10286.5321
2020-01-15 10:15:00,20.28,20.28,20.26,20.28,8364.088069143205,20.0187,20.0187,19.999,20.0187,8364.0881
2020-01-15 10:20:00,20.28,20.28,20.25,20.26,9422.888700567044,20.0187,20.0187,19.9891,19.999,9422.8887
2020-01-15 10:25:00,20.26,20.28,20.26,20.28,7919.886978931003,19.999,20.0187,19.999,20.0187,7919.887
2020-01-15 10:30:00,20.27,20.28,20.26,20.26,11496.798052902048,20.0088,20.0187,19.999,19.999,11496.7981
2020-01-15 10:35:00,20.26,20.26,20.25,20.26,19617.66782019136,19.999,19.999,19.9891,19.999,19617.6678
2020-01-15 10:40:00,20.26,20.28,20.24,20.26,25194.21199862586,19.999,20.0187,19.9792,19.999,25194.212
2020-01-15 10:45:00,20.26,20.26,20.24,20.24,4523.569135079017,19.999,19.999,19.9792,19.9792,4523.5691
2020-01-15 10:50:00,20.24,20.24,20.18,20.18,36824.99857710011,19.9792,19.9792,19.92,19.92,36824.9986
2020-01-15 10:55:00,20.18,20.21,20.17,20.21,15552.863745495437,19.92,19.9496,19.9101,19.9496,15552.8637
2020-01-15 11:00:00,20.21,20.23,20.19,20.23,14093.553934372068,19.9496,19.9694,19.9299,19.9694,14093.5539
2020-01-15 11:05:00,20.22,20.23,20.19,20.19,9909.325304274833,19.9595,19.9694,19.9299,19.9299,9909.3253
2020-01-15 11:10:00,20.19,20.2,20.17,20.18,9057.33304927766,19.9299,19.9397,19.9101,19.92,9057.333
2020-01-15 11:15:00,20.18,20.19,20.18,20.18,75453.01666135664,19.92,19.9299,19.92,19.92,75453.0167
2020-01-15 11:20:00,20.19,20.19,20.15,20.17,39257.18159563906,19.9299,19.9299,19.8904,19.9101,39257.1816
2020-01-15 11:25:00,20.16,20.18,20.16,20.17,15778.60528314426,19.9003,19.92,19.9003,19.9101,15778.6053
2020-01-15 11:30:00,20.17,20.18,20.16,20.18,13515.36431858766,19.9101,19.92,19.9003,19.92,13515.3643
2020-01-15 11:35:00,20.18,20.2,20.17,20.2,12275.970457044765,19.92,19.9397,19.9101,19.9397,12275.9705
2020-01-15 11:40:00,20.2,20.2,20.16,20.17,41076.22146998345,19.9397,19.9397,19.9003,19.9101,41076.2215
2020-01-15 11:45:00,20.17,20.18,20.13,20.13,44112.8092506144,19.9101,19.92,19.8706,19.8706,44112.8093
2020-01-15 11:50:00,20.13,20.15,20.12,20.13,45005.58062209008,19.8706,19.8904,19.8608,19.8706,45005.5806
2020-01-15 11:55:00,20.13,20.13,20.1,20.1,13042.035288033676,19.8706,19.8706,19.841,19.841,13042.0353
2020-01-15 12:00:00,20.11,20.13,20.1,20.12,10624.416239665625,19.8509,19.8706,19.841,19.8608,10624.4162
2020-01-15 12:05:00,20.11,20.12,20.11,20.12,8262.14027794696,19.8509,19.8608,19.8509,19.8608,8262.1403
2020-01-15 12:10:00,20.11,20.14,20.1,20.12,15746.564548768298,19.8509,19.8805,19.841,19.8608,15746.5645
2020-01-15 12:15:00,20.11,20.14,20.11,20.13,15000.889276018634,19.8509,19.8805,19.8509,19.8706,15000.8893
2020-01-15 12:20:00,20.13,20.14,20.12,20.12,12699.781989017716,19.8706,19.8805,19.8608,19.8608,12699.782
2020-01-15 12:25:00,20.13,20.13,20.11,20.12,8688.864603954094,19.8706,19.8706,19.8509,19.8608,8688.8646
2020-01-15 12:30:00,20.11,20.12,20.1,20.11,16200.960418100123,19.8509,19.8608,19.841,19.8509,16200.9604
2020-01-15 12:35:00,20.11,20.12,20.1,20.12,9577.266784378498,19.8509,19.8608,19.841,19.8608,9577.2668
2020-01-15 12:40:00,20.11,20.11,20.09,20.09,9880.19736393305,19.8509,19.8509,19.8312,19.8312,9880.1974
2020-01-15 12:45:00,20.09,20.1,20.08,20.08,13141.07028519574,19.8312,19.841,19.8213,19.8213,13141.0703
2020-01-15 12:50:00,20.08,20.08,20.02,20.02,41320.89616885443,19.8213,19.8213,19.7621,19.7621,41320.8962
2020-01-15 12:55:00,20.02,20.04,20.02,20.04,15533.930584273276,19.7621,19.7818,19.7621,19.7818,15533.9306
2020-01-15 13:00:00,20.04,20.05,20.02,20.04,38724.14028738441,19.7818,19.7917,19.7621,19.7818,38724.1403
2020-01-15 13:05:00,20.04,20.04,19.99,20.02,21165.817849357165,19.7818,19.7818,19.7324,19.7621,21165.8178
2020-01-15 13:10:00,20.02,20.04,20.01,20.03,15162.549344915533,19.7621,19.7818,19.7522,19.7719,15162.5493
2020-01-15 13:15:00,20.03,20.03,20.02,20.03,6122.693059842945,19.7719,19.7719,19.7621,19.7719,6122.6931
2020-01-15 13:20:00,20.02,20.03,19.98,19.99,29334.74871821042,19.7621,19.7719,19.7226,19.7324,29334.7487
2020-01-15 13:25:00,19.99,20.01,19.99,20.0,16613.120773936364,19.7324,19.7522,19.7324,19.7423,16613.1208
2020-01-15 13:30:00,20.0,20.01,19.97,20.0,28099.724047718788,19.7423,19.7522,19.7127,19.7423,28099.724
2020-01-15 13:35:00,20.0,20.04,19.98,20.03,89383.45412981471,19.7423,19.7818,19.7226,19.7719,89383.4541
2020-01-15 13:40:00,20.04,20.04,19.99,19.99,30638.224048505243,19.7818,19.7818,19.7324,19.7324,30638.224
2020-01-15 13:45:00,19.99,19.99,19.97,19.99,51068.561404232365,19.7324,19.7324,19.7127,19.7324,51068.5614
2020-01-15 13:50:00,19.99,19.99,19.96,19.99,59343.80925533313,19.7324,19.7324,19.7028,19.7324,59343.8093
2020-01-15 13:55:00,19.98,20.02,19.98,20.02,10679.759326315014,19.7226,19.7621,19.7226,19.7621,10679.7593
2020-01-15 14:00:00,20.02,20.06,20.02,20.05,20407.035003453697,19.7621,19.8015,19.7621,19.7917,20407.035
2020-01-15 14:05:00,20.06,20.06,20.04,20.06,32141.22577014128,19.8015,19.8015,19.7818,19.8015,32141.2258
2020-01-15 14:10:00,20.06,20.06,20.04,20.06,21011.43976554571,19.8015,19.8015,19.7818,19.8015,21011.4398
2020-01-15 14:15:00,20.05,20.06,20.05,20.06,18069.51779102555,19.7917,19.8015,19.7917,19.8015,18069.5178
2020-01-15 14:20:00,20.06,20.06,20.05,20.06,10968.125935698672,19.8015,19.8015,19.7917,19.8015,10968.1259
2020-01-15 14:25:00,20.06,20.06,20.06,20.06,9586.005166481033,19.8015,19.8015,19.8015,19.8015,9586.0052
2020-01-15 14:30:00,20.06,20.09,20.05,20.06,45349.29031812312,19.8015,19.8312,19.7917,19.8015,45349.2903
2020-01-15 14:35:00,20.06,20.08,20.04,20.05,29564.85944691051,19.8015,19.8213,19.7818,19.7917,29564.8594
2020-01-15 14:40:00,20.04,20.06,20.04,20.06,9951.56081777042,19.7818,19.8015,19.7818,19.8015,9951.5608
2020-01-15 14:45:00,20.05,20.05,20.03,20.04,14042.580038773947,19.7917,19.7917,19.7719,19.7818,14042.58
2020-01-15 14:50:00,20.04,20.04,20.03,20.04,5953.751005860599,19.7818,19.7818,19.7719,19.7818,5953.751
2020-01-15 14:55:00,20.04,20.06,20.04,20.05,18397.20711987061,19.7818,19.8015,19.7818,19.7917,18397.2071
2020-01-15 15:00:00,20.05,20.06,20.0,20.0,29624.571724611167,19.7917,19.8015,19.7423,19.7423,29624.5717
2020-01-15 15:05:00,20.0,20.01,19.98,19.98,34477.28658555234,19.7423,19.7522,19.7226,19.7226,34477.2866
2020-01-15 15:10:00,19.97,19.99,19.97,19.99,18213.70109571738,19.7127,19.7324,19.7127,19.7324,18213.7011
2020-01-15 15:15:00,19.99,19.99,19.97,19.98,17146.162082191007,19.7324,19.7324,19.7127,19.7226,17146.1621
2020-01-15 15:20:00,19.98,19.98,19.97,19.98,16527.1933499281,19.7226,19.7226,19.7127,19.7226,16527.1933
2020-01-15 15:25:00,19.98,19.99,19.97,19.98,69343.4311746675,19.7226,19.7324,19.7127,19.7226,69343.4312
2020-01-15 15:30:00,19.98,19.99,19.93,19.95,53837.17213371891,19.7226,19.7324,19.6732,19.693,53837.1721
2020-01-15 15:35:00,19.94,19.95,19.91,19.94,75506.90335098894,19.6831,19.693,19.6535,19.6831,75506.9034
2020-01-15 15:40:00,19.94,19.95,19.91,19.95,81534.93060472108,19.6831,19.693,19.6535,19.693,81534.9306
2020-01-15 15:45:00,19.95,19.97,19.93,19.97,90826.74357375012,19.693,19.7127,19.6732,19.7127,90826.7436
2020-01-15 15:50:00,19.97,19.98,19.94,19.96,134878.38414964676,19.7127,19.7226,19.6831,19.7028,134878.3841
2020-01-15 15:55:00,19.96,20.04,19.95,20.04,253388.3222242281,19.7028,19.7818,19.693,19.7818,253388.3222
2020-01-16 09:30:00,19.88,20.08,19.88,20.07,115665.5947002062,19.6239,19.8213,19.6239,19.8114,115665.5947
2020-01-16 09:35:00,20.07,20.15,20.07,20.15,26896.74011160312,19.8114,19.8904,19.8114,19.8904,26896.7401
2020-01-16 09:40:00,20.15,20.19,20.14,20.17,32843.20913237827,19.8904,19.9299,19.8805,19.9101,32843.2091
2020-01-16 09:45:00,20.17,20.21,20.17,20.2,18054.95382085466,19.9101,19.9496,19.9101,19.9397,18054.9538
2020-01-16 09:50:00,20.2,20.28,20.19,20.28,57829.15635756037,19.9397,20.0187,19.9299,20.0187,57829.1564
2020-01-16 09:55:00,20.28,20.28,20.19,20.25,49674.78945887801,20.0187,20.0187,19.9299,19.9891,49674.7895
2020-01-16 10:00:00,20.24,20.29,20.24,20.28,35920.576029487725,19.9792,20.0286,19.9792,20.0187,35920.576
2020-01-16 10:05:00,20.28,20.32,20.26,20.32,100444.7894746071,20.0187,20.0582,19.999,20.0582,100444.7895
2020-01-16 10:10:00,20.32,20.41,20.32,20.39,37958.0754563955,20.0582,20.147,20.0582,20.1273,37958.0755
2020-01-16 10:15:00,20.39,20.39,20.32,20.32,47688.26392756836,20.1273,20.1273,20.0582,20.0582,47688.2639
2020-01-16 10:20:00,20.32,20.33,20.28,20.3,50946.22405479688,20.0582,20.0681,20.0187,20.0384,50946.2241
2020-01-16 10:25:00,20.3,20.35,20.3,20.32,21531.37350064655,20.0384,20.0878,20.0384,20.0582,21531.3735
2020-01-16 10:30:00,20.33,20.39,20.32,20.39,28207.497426983387,20.0681,20.1273,20.0582,20.1273,28207.4974
2020-01-16 10:35:00,20.39,20.45,20.39,20.45,51855.01579346053,20.1273,20.1865,20.1273,20.1865,51855.0158
2020-01-16 10:40:00,20.45,20.48,20.4,20.48,137263.96246363886,20.1865,20.2161,20.1372,20.2161,137263.9625
2020-01-16 10:45:00,20.47,20.48,20.45,20.47,26532.64085733082,20.2063,20.2161,20.1865,20.2063,26532.6409
2020-01-16 10:50:00,20.47,20.47,20.43,20.44,21069.69564622928,20.2063,20.2063,20.1668,20.1766,21069.6956
2020-01-16 10:55:00,20.43,20.46,20.42,20.46,21656.623644116225,20.1668,20.1964,20.1569,20.1964,21656.6236
2020-01-16 11:00:00,20.46,20.46,20.43,20.43,26847.222613022084,20.1964,20.1964,20.1668,20.1668,26847.2226
2020-01-16 11:05:00,20.43,20.47,20.43,20.45,36150.68675818782,20.1668,20.2063,20.1668,20.1865,36150.6868
2020-01-16 11:10:00,20.46,20.49,20.45,20.48,28718.69277998169,20.1964,20.226,20.1865,20.2161,28718.6928
2020-01-16 11:15:00,20.49,20.49,20.45,20.46,187736.85748788173,20.226,20.226,20.1865,20.1964,187736.8575
2020-01-16 11:20:00,20.47,20.47,20.4,20.4,53917.27396965882,20.2063,20.2063,20.1372,20.1372,53917.274
2020-01-16 11:25:00,20.41,20.43,20.41,20.42,49447.5915242121,20.147,20.1668,20.147,20.1569,49447.5915
2020-01-16 11:30:00,20.43,20.43,20.41,20.43,27294.336497268465,20.1668,20.1668,20.147,20.1668,27294.3365
2020-01-16 11:35:00,20.42,20.42,20.41,20.41,20109.930011967503,20.1569,20.1569,20.147,20.147,20109.93
2020-01-16 11:40:00,20.41,20.42,20.41,20.42,10311.290880991448,20.147,20.1569,20.147,20.1569,10311.2909
2020-01-16 11:45:00,20.41,20.43,20.41,20.43,17393.749575096168,20.147,20.1668,20.147,20.1668,17393.7496
2020-01-16 11:50:00,20.43,20.43,20.38,20.39,25846.677862281813,20.1668,20.1668,20.1174,20.1273,25846.6779
2020-01-16 11:55:00,20.39,20.41,20.38,20.41,12102.659212011147,20.1273,20.147,20.1174,20.147,12102.6592
2020-01-16 12:00:00,20.4,20.43,20.39,20.39,26433.60586016876,20.1372,20.1668,20.1273,20.1273,26433.6059
2020-01-16 12:05:00,20.39,20.39,20.35,20.36,23890.73666833104,20.1273,20.1273,20.0878,20.0977,23890.7367
2020-01-16 12:10:00,20.36,20.37,20.34,20.35,16900.030986302932,20.0977,20.1075,20.0779,20.0878,16900.031
2020-01-16 12:15:00,20.35,20.38,20.34,20.38,28080.790886496627,20.0878,20.1174,20.0779,20.1174,28080.7909
2020-01-16 12:20:00,20.38,20.38,20.34,20.34,37960.98825042968,20.1174,20.1174,20.0779,20.0779,37960.9883
2020-01-16 12:25:00,20.35,20.35,20.32,20.33,12947.36948192288,20.0878,20.0878,20.0582,20.0681,12947.3695
2020-01-16 12:30:00,20.33,20.34,20.32,20.34,13406.134542305972,20.0681,20.0779,20.0582,20.0779,13406.1345
2020-01-16 12:35:00,20.33,20.34,20.32,20.33,27317.63884954189,20.0681,20.0779,20.0582,20.0681,27317.6388
2020-01-16 12:40:00,20.33,20.35,20.32,20.35,28201.67183891503,20.0681,20.0878,20.0582,20.0878,28201.6718
2020-01-16 12:45:00,20.35,20.36,20.34,20.36,29210.95497175784,20.0878,20.0977,20.0779,20.0977,29210.955
2020-01-16 12:50:00,20.36,20.36,20.33,20.34,29582.33621111558,20.0977,20.0977,20.0681,20.0779,29582.3362
2020-01-16 12:55:00,20.34,20.34,20.32,20.32,44526.426003467735,20.0779,20.0779,20.0582,20.0582,44526.426
2020-01-16 13:00:00,20.32,20.34,20.32,20.34,24563.59209022624,20.0582,20.0779,20.0582,20.0779,24563.5921
2020-01-16 13:05:00,20.34,20.36,20.33,20.36,27231.71142553363,20.0779,20.0977,20.0681,20.0977,27231.7114
2020-01-16 13:10:00,20.36,20.36,20.35,20.36,40977.18647282138,20.0977,20.0977,20.0878,20.0977,40977.1865
2020-01-16 13:15:00,20.36,20.36,20.35,20.36,25485.49140204369,20.0977,20.0977,20.0878,20.0977,25485.4914
2020-01-16 13:20:00,20.36,20.37,20.36,20.37,23932.972181826623,20.0977,20.1075,20.0977,20.1075,23932.9722
2020-01-16 13:25:00,20.37,20.37,20.35,20.37,23697.035865058173,20.1075,20.1075,20.0878,20.1075,23697.0359
2020-01-16 13:30:00,20.37,20.39,20.37,20.38,23817.916817476576,20.1075,20.1273,20.1075,20.1174,23817.9168
2020-01-16 13:35:00,20.38,20.43,20.37,20.43,33060.21228792456,20.1174,20.1668,20.1075,20.1668,33060.2123
2020-01-16 13:40:00,20.43,20.43,20.42,20.43,119181.3370994595,20.1668,20.1668,20.1569,20.1668,119181.3371
2020-01-16 13:45:00,20.43,20.49,20.43,20.49,49098.05624011069,20.1668,20.226,20.1668,20.226,49098.0562
2020-01-16 13:50:00,20.49,20.49,20.48,20.49,37774.56943224226,20.226,20.226,20.2161,20.226,37774.5694
2020-01-16 13:55:00,20.49,20.5,20.48,20.5,29197.84739860404,20.226,20.2359,20.2161,20.2359,29197.8474
2020-01-16 14:00:00,20.5,20.5,20.45,20.46,51240.41625224889,20.2359,20.2359,20.1865,20.1964,51240.4163
2020-01-16 14:05:00,20.46,20.46,20.45,20.45,15989.782850622192,20.1964,20.1964,20.1865,20.1865,15989.7829
2020-01-16 14:10:00,20.45,20.49,20.45,20.46,43423.93346153122,20.1865,20.226,20.1865,20.1964,43423.9335
2020-01-16 14:15:00,20.47,20.47,20.43,20.44,40238.79318515716,20.2063,20.2063,20.1668,20.1766,40238.7932
2020-01-16 14:20:00,20.44,20.45,20.42,20.42,29492.03959605605,20.1766,20.1865,20.1569,20.1569,29492.0396
2020-01-16 14:25:00,20.43,20.43,20.4,20.4,38610.54132005145,20.1668,20.1668,20.1372,20.1372,38610.5413
2020-01-16 14:30:00,20.4,20.41,20.4,20.41,28629.852561939253,20.1372,20.147,20.1372,20.147,28629.8526
2020-01-16 14:35:00,20.41,20.42,20.39,20.39,34590.885552885295,20.147,20.1569,20.1273,20.1273,34590.8856
2020-01-16 14:40:00,20.39,20.41,20.38,20.41,33734.524106836856,20.1273,20.147,20.1174,20.147,33734.5241
2020-01-16 14:45:00,20.41,20.41,20.4,20.41,25952.994844529323,20.147,20.147,20.1372,20.147,25952.9948
2020-01-16 14:50:00,20.41,20.43,20.41,20.42,23236.81440765799,20.147,20.1668,20.147,20.1569,23236.8144
2020-01-16 14:55:00,20.42,20.45,20.42,20.43,45337.639141986416,20.1569,20.1865,20.1569,20.1668,45337.6391
2020-01-16 15:00:00,20.42,20.44,20.41,20.43,23637.32358735752,20.1569,20.1766,20.147,20.1668,23637.3236
2020-01-16 15:05:00,20.44,20.45,20.43,20.45,35670.07574254838,20.1766,20.1865,20.1668,20.1865,35670.0757
2020-01-16 15:10:00,20.45,20.48,20.44,20.46,47226.58607315109,20.1865,20.2161,20.1766,20.1964,47226.5861
2020-01-16 15:15:00,20.46,20.47,20.45,20.46,77888.11247392975,20.1964,20.2063,20.1865,20.1964,77888.1125
2020-01-16 15:20:00,20.46,20.46,20.43,20.45,70039.58894883613,20.1964,20.1964,20.1668,20.1865,70039.5889
2020-01-16 15:25:00,20.45,20.45,20.44,20.45,89504.33508223311,20.1865,20.1865,20.1766,20.1865,89504.3351
2020-01-16 15:30:00,20.45,20.52,20.45,20.51,65080.55710564744,20.1865,20.2556,20.1865,20.2457,65080.5571
2020-01-16 15:35:00,20.51,20.53,20.5,20.51,89550.93978677997,20.2457,20.2655,20.2359,20.2457,89550.9398
2020-01-16 15:40:00,20.51,20.53,20.5,20.53,98172.81012794796,20.2457,20.2655,20.2359,20.2655,98172.8101
2020-01-16 15:45:00,20.53,20.57,20.52,20.57,150128.31731558766,20.2655,20.305,20.2556,20.305,150128.3173
2020-01-16 15:50:00,20.57,20.6,20.56,20.6,178229.49776032352,20.305,20.3346,20.2951,20.3346,178229.4978
2020-01-16 15:55:00,20.6,20.61,20.57,20.61,591761.7795866616,20.3346,20.3445,20.305,20.3445,591761.7796
2020-01-17 09:30:00,20.67,20.69,20.54,20.55,403407.4097635341,20.4037,20.4234,20.2754,20.2852,403407.4098
2020-01-17 09:35:00,20.55,20.62,20.54,20.61,22429.97046019058,20.2852,20.3543,20.2754,20.3445,22429.9705
2020-01-17 09:40:00,20.63,20.64,20.53,20.53,42743.79605455057,20.3642,20.3741,20.2655,20.2655,42743.7961
2020-01-17 09:45:00,20.54,20.58,20.54,20.58,27125.39444328612,20.2754,20.3148,20.2754,20.3148,27125.3944
2020-01-17 09:50:00,20.58,20.6,20.5,20.5,26694.300926227723,20.3148,20.3346,20.2359,20.2359,26694.3009
2020-01-17 09:55:00,20.5,20.58,20.5,20.57,36277.39329867458,20.2359,20.3148,20.2359,20.305,36277.3933
2020-01-17 10:00:00,20.57,20.57,20.47,20.5,37918.75273693409,20.305,20.305,20.2063,20.2359,37918.7527
2020-01-17 10:05:00,20.5,20.51,20.48,20.5,35527.34883487364,20.2359,20.2457,20.2161,20.2359,35527.3488
2020-01-17 10:10:00,20.5,20.54,20.5,20.53,21640.60327692824,20.2359,20.2754,20.2359,20.2655,21640.6033
2020-01-17 10:15:00,20.53,20.54,20.52,20.54,39487.29232433915,20.2655,20.2754,20.2556,20.2754,39487.2923
2020-01-17 10:20:00,20.54,20.56,20.53,20.56,35745.80838743702,20.2754,20.2951,20.2655,20.2951,35745.8084
2020-01-17 10:25:00,20.55,20.56,20.54,20.55,20935.70712065708,20.2852,20.2951,20.2754,20.2852,20935.7071
2020-01-17 10:30:00,20.54,20.55,20.47,20.48,26982.66753561138,20.2754,20.2852,20.2063,20.2161,26982.6675
2020-01-17 10:35:00,20.47,20.5,20.45,20.49,48059.64516692611,20.2063,20.2359,20.1865,20.226,48059.6452
2020-01-17 10:40:00,20.48,20.5,20.45,20.45,47651.85400214113,20.2161,20.2359,20.1865,20.1865,47651.854
2020-01-17 10:45:00,20.44,20.44,20.39,20.39,33744.71888595648,20.1766,20.1766,20.1273,20.1273,33744.7189
2020-01-17 10:50:00,20.39,20.41,20.38,20.4,32200.93804784194,20.1273,20.147,20.1174,20.1372,32200.938
2020-01-17 10:55:00,20.41,20.43,20.39,20.42,43506.94809150531,20.147,20.1668,20.1273,20.1569,43506.9481
2020-01-17 11:00:00,20.42,20.45,20.41,20.44,29963.91222959295,20.1569,20.1865,20.147,20.1766,29963.9122
2020-01-17 11:05:00,20.44,20.44,20.42,20.44,29634.766503730792,20.1766,20.1766,20.1569,20.1766,29634.7665
2020-01-17 11:10:00,20.44,20.45,20.36,20.36,51664.22778422185,20.1766,20.1865,20.0977,20.0977,51664.2278
2020-01-17 11:15:00,20.37,20.39,20.32,20.34,44603.61504537346,20.1075,20.1273,20.0582,20.0779,44603.615
2020-01-17 11:20:00,20.33,20.34,20.3,20.31,41267.009479222135,20.0681,20.0779,20.0384,20.0483,41267.0095
2020-01-17 11:25:00,20.32,20.37,20.31,20.34,59212.73352379511,20.0582,20.1075,20.0483,20.0779,59212.7335
2020-01-17 11:30:00,20.35,20.39,20.34,20.38,20258.4825077106,20.0878,20.1273,20.0779,20.1174,20258.4825
2020-01-17 11:35:00,20.38,20.41,20.37,20.37,29851.76965927708,20.1174,20.147,20.1075,20.1075,29851.7697
2020-01-17 11:40:00,20.37,20.37,20.35,20.36,22285.78715549875,20.1075,20.1075,20.0878,20.0977,22285.7872
2020-01-17 11:45:00,20.36,20.36,20.29,20.3,59490.90535405914,20.0977,20.0977,20.0286,20.0384,59490.9054
2020-01-17 11:50:00,20.3,20.34,20.3,20.34,30515.88669906975,20.0384,20.0779,20.0384,20.0779,30515.8867
2020-01-17 11:55:00,20.34,20.36,20.34,20.35,33923.85571905845,20.0779,20.0977,20.0779,20.0878,33923.8557
2020-01-17 12:00:00,20.34,20.35,20.34,20.34,16821.38554738012,20.0779,20.0878,20.0779,20.0779,16821.3855
2020-01-17 12:05:00,20.34,20.34,20.32,20.32,16729.6325353035,20.0779,20.0779,20.0582,20.0582,16729.6325
2020-01-17 12:10:00,20.32,20.34,20.32,20.33,32033.45239087668,20.0582,20.0779,20.0582,20.0681,32033.4524
2020-01-17 12:15:00,20.34,20.34,20.3,20.31,50700.092958908805,20.0779,20.0779,20.0384,20.0483,50700.093
2020-01-17 12:20:00,20.31,20.33,20.3,20.32,25141.781706010646,20.0483,20.0681,20.0384,20.0582,25141.7817
2020-01-17 12:25:00,20.33,20.33,20.28,20.29,37072.58607000527,20.0681,20.0681,20.0187,20.0286,37072.5861
2020-01-17 12:30:00,20.29,20.3,20.26,20.28,35795.32588601806,20.0286,20.0384,19.999,20.0187,35795.3259
2020-01-17 12:35:00,20.28,20.29,20.27,20.28,28141.95956121437,20.0187,20.0286,20.0088,20.0187,28141.9596
2020-01-17 12:40:00,20.28,20.28,20.26,20.26,25795.703966683694,20.0187,20.0187,19.999,19.999,25795.704
2020-01-17 12:45:00,20.26,20.27,20.23,20.27,94686.19566903645,19.999,20.0088,19.9694,20.0088,94686.1957
2020-01-17 12:50:00,20.27,20.28,20.25,20.26,26930.23724299617,20.0088,20.0187,19.9891,19.999,26930.2372
2020-01-17 12:55:00,20.26,20.28,20.26,20.28,19707.964435250888,19.999,20.0187,19.999,20.0187,19707.9644
2020-01-17 13:00:00,20.28,20.29,20.26,20.26,28565.771093187326,20.0187,20.0286,19.999,19.999,28565.7711
2020-01-17 13:05:00,20.26,20.3,20.26,20.3,21764.39702338082,19.999,20.0384,19.999,20.0384,21764.397
2020-01-17 13:10:00,20.3,20.3,20.29,20.3,21391.55938700599,20.0384,20.0384,20.0286,20.0384,21391.5594
2020-01-17 13:15:00,20.3,20.32,20.3,20.32,30531.90706625773,20.0384,20.0582,20.0384,20.0582,30531.9071
2020-01-17 13:20:00,20.32,20.32,20.28,20.28,30914.939481752182,20.0582,20.0582,20.0187,20.0187,30914.9395
2020-01-17 13:25:00,20.28,20.28,20.27,20.28,12903.677571410202,20.0187,20.0187,20.0088,20.0187,12903.6776
2020-01-17 13:30:00,20.28,20.29,20.28,20.29,19451.63856024319,20.0187,20.0286,20.0187,20.0286,19451.6386
2020-01-17 13:35:00,20.29,20.3,20.28,20.29,30247.90964792534,20.0286,20.0384,20.0187,20.0286,30247.9096
2020-01-17 13:40:00,20.29,20.29,20.28,20.29,11405.04504082543,20.0286,20.0286,20.0187,20.0286,11405.045
2020-01-17 13:45:00,20.29,20.29,20.24,20.24,184017.219506236,20.0286,20.0286,19.9792,19.9792,184017.2195
2020-01-17 13:50:00,20.25,20.26,20.24,20.26,32186.374077671047,19.9891,19.999,19.9792,19.999,32186.3741
2020-01-17 13:55:00,20.26,20.26,20.23,20.23,37049.28371773184,19.999,19.999,19.9694,19.9694,37049.2837
2020-01-17 14:00:00,20.23,20.24,20.19,20.2,72781.98453201506,19.9694,19.9792,19.9299,19.9397,72781.9845
2020-01-17 14:05:00,20.19,20.22,20.19,20.2,116288.93262352036,19.9299,19.9595,19.9299,19.9397,116288.9326
2020-01-17 14:10:00,20.21,20.22,20.19,20.19,29196.391001586944,19.9496,19.9595,19.9299,19.9299,29196.391
2020-01-17 14:15:00,20.19,20.19,20.16,20.17,30469.28199452289,19.9299,19.9299,19.9003,19.9101,30469.282
2020-01-17 14:20:00,20.17,20.17,20.14,20.15,29270.667249458493,19.9101,19.9101,19.8805,19.8904,29270.6672
2020-01-17 14:25:00,20.15,20.15,20.13,20.14,39740.70540531266,19.8904,19.8904,19.8706,19.8805,39740.7054
2020-01-17 14:30:00,20.14,20.14,20.11,20.11,67129.70770869193,19.8805,19.8805,19.8509,19.8509,67129.7077
2020-01-17 14:35:00,20.11,20.12,20.06,20.08,87849.86807081981,19.8509,19.8608,19.8015,19.8213,87849.8681
2020-01-17 14:40:00,20.09,20.15,20.09,20.13,42081.13541177499,19.8312,19.8904,19.8312,19.8706,42081.1354
2020-01-17 14:45:00,20.13,20.13,20.1,20.12,36201.66065378594,19.8706,19.8706,19.841,19.8608,36201.6607
2020-01-17 14:50:00,20.12,20.13,20.11,20.12,19409.403046747604,19.8608,19.8706,19.8509,19.8608,19409.403
2020-01-17 14:55:00,20.12,20.13,20.11,20.13,35400.64229438688,19.8608,19.8706,19.8509,19.8706,35400.6423
2020-01-17 15:00:00,20.13,20.14,20.1,20.11,39487.29232433915,19.8706,19.8805,19.841,19.8509,39487.2923
2020-01-17 15:05:00,20.1,20.11,20.1,20.11,29949.34825942205,19.841,19.8509,19.841,19.8509,29949.3483
2020-01-17 15:10:00,20.1,20.11,20.07,20.1,54287.19881199947,19.841,19.8509,19.8114,19.841,54287.1988
2020-01-17 15:15:00,20.1,20.13,20.1,20.12,38191.09897912977,19.841,19.8706,19.841,19.8608,38191.099
2020-01-17 15:20:00,20.12,20.15,20.11,20.12,82149.53014593272,19.8608,19.8904,19.8509,19.8608,82149.5301
2020-01-17 15:25:00,20.12,20.13,20.09,20.13,129833.42488244982,19.8608,19.8706,19.8312,19.8706,129833.4249
2020-01-17 15:30:00,20.13,20.18,20.13,20.17,136778.98225694816,19.8706,19.92,19.8706,19.9101,136778.9823
2020-01-17 15:35:00,20.17,20.17,20.15,20.16,82350.51293429102,19.9101,19.9101,19.8904,19.9003,82350.5129
2020-01-17 15:40:00,20.16,20.16,20.11,20.12,108635.56629871669,19.9003,19.9003,19.8509,19.8608,108635.5663
2020-01-17 15:45:00,20.12,20.15,20.11,20.14,219193.57665999111,19.8608,19.8904,19.8509,19.8805,219193.5767
2020-01-17 15:50:00,20.14,20.16,20.13,20.15,198961.3092985881,19.8805,19.9003,19.8706,19.8904,198961.3093
2020-01-17 15:55:00,20.14,20.19,20.12,20.13,667361.8923467443,19.8805,19.9299,19.8608,19.8706,667361.8923
2020-01-21 09:30:00,19.96,20.1,19.95,20.04,195525.66873527472,19.7028,19.841,19.693,19.7818,195525.6687
2020-01-21 09:35:00,20.04,20.06,20.0,20.02,54386.23380916154,19.7818,19.8015,19.7423,19.7621,54386.2338
2020-01-21 09:40:00,20.02,20.02,19.95,20.01,668611.4809874068,19.7621,19.7621,19.693,19.7522,668611.481
2020-01-21 09:45:00,20.01,20.05,19.99,20.04,46638.20167824706,19.7522,19.7917,19.7324,19.7818,46638.2017
2020-01-21 09:50:00,20.04,20.11,20.03,20.1,199439.0075201933,19.7818,19.8509,19.7719,19.841,199439.0075
2020-01-21 09:55:00,20.1,20.15,20.09,20.13,29781.8626024568,19.841,19.8904,19.8312,19.8706,29781.8626
2020-01-21 10:00:00,20.13,20.17,20.12,20.16,43910.37006523901,19.8706,19.9101,19.8608,19.9003,43910.3701
2020-01-21 10:05:00,20.16,20.21,20.15,20.21,72506.72549578521,19.9003,19.9496,19.8904,19.9496,72506.7255
2020-01-21 10:10:00,20.21,20.21,20.16,20.17,39596.52210062084,19.9496,19.9496,19.9003,19.9101,39596.5221
2020-01-21 10:15:00,20.16,20.17,20.15,20.15,69503.6348465473,19.9003,19.9101,19.8904,19.8904,69503.6348
2020-01-21 10:20:00,20.15,20.24,20.15,20.23,86195.40105940649,19.8904,19.9792,19.8904,19.9694,86195.4011
2020-01-21 10:25:00,20.23,20.25,20.21,20.25,29553.2082707738,19.9694,19.9891,19.9496,19.9891,29553.2083
2020-01-21 10:30:00,20.26,20.26,20.23,20.23,19789.522668207883,19.999,19.999,19.9694,19.9694,19789.5227
2020-01-21 10:35:00,20.23,20.24,20.2,20.2,23018.35485509461,19.9694,19.9792,19.9397,19.9397,23018.3549
2020-01-21 10:40:00,20.2,20.21,20.17,20.18,18550.128806664983,19.9397,19.9496,19.9101,19.92,18550.1288
2020-01-21 10:45:00,20.17,20.2,20.17,20.19,18554.49799771625,19.9101,19.9397,19.9101,19.9299,18554.498
2020-01-21 10:50:00,20.19,20.19,20.15,20.17,19016.175852133525,19.9299,19.9299,19.8904,19.9101,19016.1759
2020-01-21 10:55:00,20.17,20.17,20.15,20.16,12924.067129649453,19.9101,19.9101,19.8904,19.9003,12924.0671
2020-01-21 11:00:00,20.16,20.18,20.15,20.17,25912.21572805083,19.9003,19.92,19.8904,19.9101,25912.2157
2020-01-21 11:05:00,20.17,20.17,20.15,20.15,16975.76363119157,19.9101,19.9101,19.8904,19.8904,16975.7636
2020-01-21 11:10:00,20.15,20.18,20.15,20.17,18794.80350553597,19.8904,19.92,19.8904,19.9101,18794.8035
2020-01-21 11:15:00,20.17,20.19,20.15,20.18,36832.28056218556,19.9101,19.9299,19.8904,19.92,36832.2806
2020-01-21 11:20:00,20.19,20.19,20.17,20.18,32211.13282696156,19.9299,19.9299,19.9101,19.92,32211.1328
2020-01-21 11:25:00,20.18,20.19,20.17,20.19,33865.59983837488,19.92,19.9299,19.9101,19.9299,33865.5998
2020-01-21 11:30:00,20.19,20.19,20.17,20.17,17689.398169565273,19.9299,19.9299,19.9101,19.9101,17689.3982
2020-01-21 11:35:00,20.17,20.18,20.16,20.17,24732.534144208585,19.9101,19.92,19.9003,19.9101,24732.5341
2020-01-21 11:40:00,20.17,20.18,20.17,20.17,16556.321290269887,19.9101,19.92,19.9101,19.9101,16556.3213
2020-01-21 11:45:00,20.17,20.18,20.17,20.18,9103.937753824512,19.9101,19.92,19.9101,19.92,9103.9378
2020-01-21 11:50:00,20.17,20.23,20.17,20.21,37803.69737258404,19.9101,19.9694,19.9101,19.9496,37803.6974
2020-01-21 11:55:00,20.22,20.22,20.21,20.21,12769.689045837998,19.9595,19.9595,19.9496,19.9496,12769.689
2020-01-21 12:00:00,20.21,20.21,20.2,20.21,41657.32387980203,19.9496,19.9496,19.9397,19.9496,41657.3239
2020-01-21 12:05:00,20.21,20.23,20.2,20.23,35798.23868005224,19.9496,19.9694,19.9397,19.9694,35798.2387
2020-01-21 12:10:00,20.23,20.28,20.23,20.26,59400.60873899961,19.9694,20.0187,19.9694,19.999,59400.6087
2020-01-21 12:15:00,20.26,20.26,20.23,20.24,20739.09352335003,19.999,19.999,19.9694,19.9792,20739.0935
2020-01-21 12:20:00,20.25,20.27,20.24,20.27,19333.670401858966,19.9891,20.0088,19.9792,20.0088,19333.6704
2020-01-21 12:25:00,20.26,20.27,20.25,20.25,11317.661219800077,19.999,20.0088,19.9891,19.9891,11317.6612
2020-01-21 12:30:00,20.25,20.26,20.24,20.26,14492.606717054508,19.9891,19.999,19.9792,19.999,14492.6067
2020-01-21 12:35:00,20.26,20.29,20.25,20.29,81527.64861963564,19.999,20.0286,19.9891,20.0286,81527.6486
2020-01-21 12:40:00,20.29,20.31,20.29,20.29,40327.63340319961,20.0286,20.0483,20.0286,20.0286,40327.6334
2020-01-21 12:45:00,20.29,20.3,20.27,20.28,26956.452389303773,20.0286,20.0384,20.0088,20.0187,26956.4524
2020-01-21 12:50:00,20.28,20.28,20.27,20.28,15498.977055863135,20.0187,20.0187,20.0088,20.0187,15498.9771
2020-01-21 12:55:00,20.28,20.29,20.26,20.27,28251.189337496064,20.0187,20.0286,19.999,20.0088,28251.1893
2020-01-21 13:00:00,20.26,20.26,20.25,20.26,8734.012911483858,19.999,19.999,19.9891,19.999,8734.0129
2020-01-21 13:05:00,20.26,20.26,20.25,20.26,14572.708552994412,19.999,19.999,19.9891,19.999,14572.7086
2020-01-21 13:10:00,20.26,20.26,20.25,20.26,26816.63827566321,19.999,19.999,19.9891,19.999,26816.6383
2020-01-21 13:15:00,20.26,20.27,20.23,20.24,44593.42026625384,19.999,20.0088,19.9694,19.9792,44593.4203
2020-01-21 13:20:00,20.24,20.26,20.23,20.26,43990.47190117891,19.9792,19.999,19.9694,19.999,43990.4719
2020-01-21 13:25:00,20.26,20.26,20.19,20.19,36306.52123901636,19.999,19.999,19.9299,19.9299,36306.5212
2020-01-21 13:30:00,20.19,20.19,20.17,20.18,28194.389853829583,19.9299,19.9299,19.9101,19.92,28194.3899
2020-01-21 13:35:00,20.19,20.19,20.17,20.19,27890.002877257943,19.9299,19.9299,19.9101,19.9299,27890.0029
2020-01-21 13:40:00,20.18,20.19,20.17,20.19,19585.627085815395,19.92,19.9299,19.9101,19.9299,19585.6271
2020-01-21 13:45:00,20.19,20.19,20.13,20.13,44932.76077123562,19.9299,19.9299,19.8706,19.8706,44932.7608
2020-01-21 13:50:00,20.13,20.14,20.04,20.07,449573.7388082442,19.8706,19.8805,19.7818,19.8114,449573.7388
2020-01-21 13:55:00,20.07,20.09,20.05,20.06,43964.256754871305,19.8114,19.8312,19.7917,19.8015,43964.2568
2020-01-21 14:00:00,20.06,20.06,20.02,20.02,40752.90133218965,19.8015,19.8015,19.7621,19.7621,40752.9013
2020-01-21 14:05:00,20.02,20.02,19.96,19.99,132932.6377348156,19.7621,19.7621,19.7028,19.7324,132932.6377
2020-01-21 14:10:00,19.99,20.0,19.97,19.97,113632.46446434969,19.7324,19.7423,19.7127,19.7127,113632.4645
2020-01-21 14:15:00,19.97,19.99,19.94,19.97,156329.6558143534,19.7127,19.7324,19.6831,19.7127,156329.6558
2020-01-21 14:20:00,19.96,19.96,19.94,19.96,30115.377519370224,19.7028,19.7028,19.6831,19.7028,30115.3775
2020-01-21 14:25:00,19.96,19.97,19.95,19.97,59667.12939312693,19.7028,19.7127,19.693,19.7127,59667.1294
2020-01-21 14:30:00,19.97,19.99,19.95,19.96,61614.33220497517,19.7127,19.7324,19.693,19.7028,61614.3322
2020-01-21 14:35:00,19.97,19.97,19.95,19.97,33047.10471477076,19.7127,19.7127,19.693,19.7127,33047.1047
2020-01-21 14:40:00,19.97,19.98,19.95,19.96,28714.323588930423,19.7127,19.7226,19.693,19.7028,28714.3236
2020-01-21 14:45:00,19.96,19.97,19.94,19.97,40595.610454344016,19.7028,19.7127,19.6831,19.7127,40595.6105
2020-01-21 14:50:00,19.97,20.02,19.95,20.02,135557.06515961033,19.7127,19.7621,19.693,19.7621,135557.0652
2020-01-21 14:55:00,20.02,20.04,20.01,20.04,64626.16123631562,19.7621,19.7818,19.7522,19.7818,64626.1612
2020-01-21 15:00:00,20.04,20.1,20.03,20.08,67656.92342887822,19.7818,19.841,19.7719,19.8213,67656.9234
2020-01-21 15:05:00,20.09,20.1,20.08,20.1,35013.240687841164,19.8312,19.841,19.8213,19.841,35013.2407
2020-01-21 15:10:00,20.1,20.11,20.1,20.11,33176.7240492917,19.841,19.8509,19.841,19.8509,33176.724
2020-01-21 15:15:00,20.1,20.11,20.1,20.11,25473.84022590698,19.841,19.8509,19.841,19.8509,25473.8402
2020-01-21 15:20:00,20.11,20.12,20.09,20.1,57929.64775173953,19.8509,19.8608,19.8312,19.841,57929.6478
2020-01-21 15:25:00,20.11,20.12,20.1,20.11,49521.86777208365,19.8509,19.8608,19.841,19.8509,49521.8678
2020-01-21 15:30:00,20.12,20.12,20.09,20.09,66216.546778977,19.8608,19.8608,19.8312,19.8312,66216.5468
2020-01-21 15:35:00,20.09,20.1,20.07,20.08,103816.34856916856,19.8312,19.841,19.8114,19.8213,103816.3486
2020-01-21 15:40:00,20.08,20.08,20.06,20.07,64298.47190747055,19.8213,19.8213,19.8015,19.8114,64298.4719
2020-01-21 15:45:00,20.07,20.08,20.06,20.06,105989.29291866564,19.8114,19.8213,19.8015,19.8015,105989.2929
2020-01-21 15:50:00,20.06,20.07,20.04,20.05,170979.55340925354,19.8015,19.8114,19.7818,19.7917,170979.5534
2020-01-21 15:55:00,20.05,20.18,20.04,20.18,1257571.152713189,19.7917,19.92,19.7818,19.92,1257571.1527
2020-01-22 09:30:00,19.48,19.8,19.34,19.6,390719.2789506531,19.229,19.5449,19.0908,19.3475,390719.279
2020-01-22 09:35:00,19.6,19.78,19.6,19.75,164766.56373435108,19.3475,19.5251,19.3475,19.4955,164766.5637
2020-01-22 09:40:00,19.75,19.81,19.75,19.77,181793.3012611408,19.4955,19.5548,19.4955,19.5153,181793.3013
2020-01-22 09:45:00,19.77,19.79,19.64,19.68,139818.48283161328,19.5153,19.535,19.387,19.4264,139818.4828
2020-01-22 09:50:00,19.69,19.71,19.64,19.7,134377.3835757681,19.4363,19.4561,19.387,19.4462,134377.3836
2020-01-22 09:55:00,19.7,19.71,19.65,19.68,143813.37984948893,19.4462,19.4561,19.3968,19.4264,143813.3798
2020-01-22 10:00:00,19.68,19.7,19.67,19.69,115174.78890544716,19.4264,19.4462,19.4166,19.4363,115174.7889
2020-01-22 10:05:00,19.69,19.71,19.64,19.69,122481.5327401836,19.4363,19.4561,19.387,19.4363,122481.5327
2020-01-22 10:10:00,19.69,19.72,19.68,19.69,120579.47823586511,19.4363,19.4659,19.4264,19.4363,120579.4782
2020-01-22 10:15:00,19.69,19.71,19.66,19.71,45068.20569382492,19.4363,19.4561,19.4067,19.4561,45068.2057
2020-01-22 10:20:00,19.7,19.74,19.69,19.73,55599.41252439683,19.4462,19.4857,19.4363,19.4758,55599.4125
2020-01-22 10:25:00,19.73,19.76,19.72,19.75,52083.67012514353,19.4758,19.5054,19.4659,19.4955,52083.6701
2020-01-22 10:30:00,19.75,19.8,19.75,19.8,117341.90766687584,19.4955,19.5449,19.4955,19.5449,117341.9077
2020-01-22 10:35:00,19.8,19.96,19.78,19.95,202823.67418790865,19.5449,19.7028,19.5251,19.693,202823.6742
2020-01-22 10:40:00,19.95,19.95,19.87,19.91,241307.5089674733,19.693,19.693,19.614,19.6535,241307.509
2020-01-22 10:45:00,19.91,19.91,19.82,19.84,99463.17788508898,19.6535,19.6535,19.5646,19.5844,99463.1779
2020-01-22 10:50:00,19.84,19.9,19.84,19.86,55669.31958121711,19.5844,19.6436,19.5844,19.6041,55669.3196
2020-01-22 10:55:00,19.86,19.86,19.78,19.78,50321.429734465615,19.6041,19.6041,19.5251,19.5251,50321.4297
2020-01-22 11:00:00,19.78,19.78,19.62,19.63,62004.64660555508,19.5251,19.5251,19.3672,19.3771,62004.6466
2020-01-22 11:05:00,19.63,19.63,19.6,19.61,29291.056807697743,19.3771,19.3771,19.3475,19.3573,29291.0568
2020-01-22 11:10:00,19.6,19.67,19.6,19.62,60500.18848690195,19.3475,19.4166,19.3475,19.3672,60500.1885
2020-01-22 11:15:00,19.62,19.68,19.61,19.68,29299.79518980028,19.3672,19.4264,19.3573,19.4264,29299.7952
2020-01-22 11:20:00,19.68,19.68,19.62,19.62,29187.65261948441,19.4264,19.4264,19.3672,19.3672,29187.6526
2020-01-22 11:25:00,19.62,19.62,19.58,19.62,36905.10041304002,19.3672,19.3672,19.3277,19.3672,36905.1004
2020-01-22 11:30:00,19.62,19.64,19.61,19.62,25568.50603201778,19.3672,19.387,19.3573,19.3672,25568.506
2020-01-22 11:35:00,19.62,19.64,19.62,19.63,11291.446073492472,19.3672,19.387,19.3672,19.3771,11291.4461
2020-01-22 11:40:00,19.63,19.66,19.62,19.63,22282.87436146457,19.3771,19.4067,19.3672,19.3771,22282.8744
2020-01-22 11:45:00,19.63,19.64,19.62,19.63,61408.9802255656,19.3771,19.387,19.3672,19.3771,61408.9802
2020-01-22 11:50:00,19.62,19.64,19.61,19.64,293401.37387173646,19.3672,19.387,19.3573,19.387,293401.3739
2020-01-22 11:55:00,19.64,19.64,19.59,19.61,180935.4834180752,19.387,19.387,19.3376,19.3573,180935.4834
2020-01-22 12:00:00,19.61,19.62,19.58,19.58,66544.23610782207,19.3573,19.3672,19.3277,19.3277,66544.2361
2020-01-22 12:05:00,19.58,19.59,19.57,19.58,52192.89990142522,19.3277,19.3376,19.3179,19.3277,52192.8999
2020-01-22 12:10:00,19.58,19.6,19.58,19.59,29470.19364079972,19.3277,19.3475,19.3277,19.3376,29470.1936
2020-01-22 12:15:00,19.6,19.64,19.59,19.6,66621.4251497278,19.3475,19.387,19.3376,19.3475,66621.4251
2020-01-22 12:20:00,19.6,19.61,19.56,19.57,87195.94581014676,19.3475,19.3573,19.308,19.3179,87195.9458
2020-01-22 12:25:00,19.57,19.6,19.56,19.59,16543.213717116083,19.3179,19.3475,19.308,19.3376,16543.2137
2020-01-22 12:30:00,19.59,19.62,19.58,19.6,39343.10901964732,19.3376,19.3672,19.3277,19.3475,39343.109
2020-01-22 12:35:00,19.6,19.62,19.59,19.62,33191.28801946259,19.3475,19.3672,19.3376,19.3672,33191.288
2020-01-22 12:40:00,19.61,19.64,19.61,19.62,28597.811827563288,19.3573,19.387,19.3573,19.3672,28597.8118
2020-01-22 12:45:00,19.62,19.64,19.62,19.63,31764.01894271518,19.3672,19.387,19.3672,19.3771,31764.0189
2020-01-22 12:50:00,19.63,19.66,19.62,19.64,24908.75818327637,19.3771,19.4067,19.3672,19.387,24908.7582
2020-01-22 12:55:00,19.64,19.65,19.64,19.65,14767.865753284364,19.387,19.3968,19.387,19.3968,14767.8658
2020-01-22 13:00:00,19.65,19.65,19.64,19.64,6457.6643737734585,19.3968,19.3968,19.387,19.387,6457.6644
2020-01-22 13:05:00,19.64,19.65,19.64,19.65,17287.432592848658,19.387,19.3968,19.387,19.3968,17287.4326
2020-01-22 13:10:00,19.65,19.66,19.64,19.66,29315.81555698826,19.3968,19.4067,19.387,19.4067,29315.8156
2020-01-22 13:15:00,19.66,19.7,19.66,19.7,18544.303218596626,19.4067,19.4462,19.4067,19.4462,18544.3032
2020-01-22 13:20:00,19.69,19.72,19.69,19.71,26608.37350221946,19.4363,19.4659,19.4363,19.4561,26608.3735
2020-01-22 13:25:00,19.71,19.73,19.7,19.73,18906.94607585184,19.4561,19.4758,19.4462,19.4758,18906.9461
2020-01-22 13:30:00,19.73,19.74,19.72,19.73,34062.21343568192,19.4758,19.4857,19.4659,19.4758,34062.2134
2020-01-22 13:35:00,19.73,19.77,19.73,19.75,32074.23150735518,19.4758,19.5153,19.4758,19.4955,32074.2315
2020-01-22 13:40:00,19.76,19.86,19.76,19.86,67688.96416325418,19.5054,19.6041,19.5054,19.6041,67688.9642
2020-01-22 13:45:00,19.86,19.88,19.85,19.87,61789.09984702588,19.6041,19.6239,19.5942,19.614,61789.0998
2020-01-22 13:50:00,19.87,19.91,19.87,19.9,52570.10672885132,19.614,19.6535,19.614,19.6436,52570.1067
2020-01-22 13:55:00,19.89,19.89,19.86,19.86,27901.654053394657,19.6337,19.6337,19.6041,19.6041,27901.6541
2020-01-22 14:00:00,19.86,19.87,19.85,19.87,62180.87064462287,19.6041,19.614,19.5942,19.614,62180.8706
2020-01-22 14:05:00,19.87,19.88,19.86,19.86,38791.13455017052,19.614,19.6239,19.6041,19.6041,38791.1346
2020-01-22 14:10:00,19.86,19.88,19.84,19.88,224033.18394777848,19.6041,19.6239,19.5844,19.6239,224033.1839
2020-01-22 14:15:00,19.88,19.91,19.86,19.87,177849.37813886325,19.6239,19.6535,19.6041,19.614,177849.3781
2020-01-22 14:20:00,19.87,19.87,19.83,19.84,50279.19422097003,19.614,19.614,19.5745,19.5844,50279.1942
2020-01-22 14:25:00,19.85,19.85,19.82,19.84,52012.30667130616,19.5942,19.5942,19.5646,19.5844,52012.3067
2020-01-22 14:30:00,19.84,19.84,19.83,19.84,30712.50029637679,19.5844,19.5844,19.5745,19.5844,30712.5003
2020-01-22 14:35:00,19.84,19.84,19.81,19.82,40270.83391953313,19.5844,19.5844,19.5548,19.5646,40270.8339
2020-01-22 14:40:00,19.81,19.83,19.79,19.79,41035.44235350495,19.5548,19.5745,19.535,19.535,41035.4424
2020-01-22 14:45:00,19.79,19.8,19.79,19.8,17351.51406160058,19.535,19.5449,19.535,19.5449,17351.5141
2020-01-22 14:50:00,19.8,19.82,19.79,19.8,37438.14172129466,19.5449,19.5646,19.535,19.5449,37438.1417
2020-01-22 14:55:00,19.79,19.82,19.79,19.82,36421.5766033664,19.535,19.5646,19.535,19.5646,36421.5766
2020-01-22 15:00:00,19.82,19.82,19.8,19.8,25856.87264140144,19.5646,19.5646,19.5449,19.5449,25856.8726
2020-01-22 15:05:00,19.8,19.82,19.79,19.82,30122.659504455667,19.5449,19.5646,19.535,19.5646,30122.6595
2020-01-22 15:10:00,19.82,19.82,19.78,19.78,28941.521523596337,19.5646,19.5646,19.5251,19.5251,28941.5215
2020-01-22 15:15:00,19.78,19.79,19.76,19.77,158509.88214893593,19.5251,19.535,19.5054,19.5153,158509.8821
2020-01-22 15:20:00,19.77,19.77,19.69,19.71,93631.76422866387,19.5153,19.5153,19.4363,19.4561,93631.7642
2020-01-22 15:25:00,19.71,19.74,19.71,19.74,39006.68130869971,19.4561,19.4857,19.4561,19.4857,39006.6813
2020-01-22 15:30:00,19.73,19.76,19.73,19.75,68532.21803614881,19.4758,19.5054,19.4758,19.4955,68532.218
2020-01-22 15:35:00,19.75,19.76,19.74,19.75,71916.88470386408,19.4955,19.5054,19.4857,19.4955,71916.8847
2020-01-22 15:40:00,19.74,19.75,19.73,19.75,71908.14632176155,19.4857,19.4955,19.4758,19.4955,71908.1463
2020-01-22 15:45:00,19.75,19.78,19.74,19.77,71720.27110655705,19.4955,19.5251,19.4857,19.5153,71720.2711
2020-01-22 15:50:00,19.77,19.77,19.75,19.77,140354.4369339021,19.5153,19.5153,19.4955,19.5153,140354.4369
2020-01-22 15:55:00,19.76,19.82,19.76,19.8,660907.140767005,19.5054,19.5646,19.5054,19.5449,660907.1408
2020-01-23 09:30:00,19.72,19.72,19.63,19.71,80586.81614659603,19.4659,19.4659,19.3771,19.4561,80586.8161
2020-01-23 09:35:00,19.7,19.71,19.67,19.68,20072.063689523184,19.4462,19.4561,19.4166,19.4264,20072.0637
2020-01-23 09:40:00,19.69,19.71,19.66,19.66,49964.61246527876,19.4363,19.4561,19.4067,19.4067,49964.6125
2020-01-23 09:45:00,19.68,19.79,19.66,19.76,36259.91653446951,19.4264,19.535,19.4067,19.5054,36259.9165
2020-01-23 09:50:00,19.76,19.8,19.74,19.77,31702.85026799744,19.5054,19.5449,19.4857,19.5153,31702.8503
2020-01-23 09:55:00,19.78,19.84,19.77,19.84,32601.447227541463,19.5251,19.5844,19.5153,19.5844,32601.4472
2020-01-23 10:00:00,19.84,19.84,19.76,19.77,75457.3858524079,19.5844,19.5844,19.5054,19.5153,75457.3859
2020-01-23 10:05:00,19.78,19.81,19.76,19.77,74803.46359173486,19.5251,19.5548,19.5054,19.5153,74803.4636
2020-01-23 10:10:00,19.77,19.78,19.75,19.75,44080.76851623845,19.5153,19.5251,19.4955,19.4955,44080.7685
2020-01-23 10:15:00,19.75,19.77,19.73,19.75,41505.85859002476,19.4955,19.5153,19.4758,19.4955,41505.8586
2020-01-23 10:20:00,19.75,19.8,19.75,19.8,62923.63312333835,19.4955,19.5449,19.4955,19.5449,62923.6331
2020-01-23 10:25:00,19.8,19.87,19.8,19.86,30577.05537378749,19.5449,19.614,19.5449,19.6041,30577.0554
2020-01-23 10:30:00,19.86,19.91,19.86,19.91,26634.588648527064,19.6041,19.6535,19.6041,19.6535,26634.5886
2020-01-23 10:35:00,19.91,19.97,19.9,19.96,67327.77770301605,19.6535,19.7127,19.6436,19.7028,67327.7777
2020-01-23 10:40:00,19.95,19.99,19.94,19.97,51179.24757753115,19.693,19.7324,19.6831,19.7127,51179.2476
2020-01-23 10:45:00,19.97,19.97,19.91,19.93,38879.97476821295,19.7127,19.7127,19.6535,19.6732,38879.9748
2020-01-23 10:50:00,19.93,19.96,19.93,19.93,18615.666672434,19.6732,19.7028,19.6732,19.6732,18615.6667
2020-01-23 10:55:00,19.93,20.0,19.91,19.99,60894.87207853312,19.6732,19.7423,19.6535,19.7324,60894.8721
2020-01-23 11:00:00,19.99,20.04,19.99,20.04,76559.87839434441,19.7324,19.7818,19.7324,19.7818,76559.8784
2020-01-23 11:05:00,20.04,20.08,20.04,20.04,38614.91051110272,19.7818,19.8213,19.7818,19.7818,38614.9105
2020-01-23 11:10:00,20.05,20.09,20.05,20.08,32649.50832910541,19.7917,19.8312,19.7917,19.8213,32649.5083
2020-01-23 11:15:00,20.08,20.08,20.0,20.02,41099.52382225687,19.8213,19.8213,19.7423,19.7621,41099.5238
2020-01-23 11:20:00,20.01,20.04,20.0,20.02,40342.1973733705,19.7522,19.7818,19.7423,19.7621,40342.1974
2020-01-23 11:25:00,20.02,20.02,19.99,20.01,36214.76822693974,19.7621,19.7621,19.7324,19.7522,36214.7682
2020-01-23 11:30:00,20.01,20.06,20.01,20.05,43088.96214760071,19.7522,19.8015,19.7522,19.7917,43088.9621
2020-01-23 11:35:00,20.04,20.06,20.02,20.02,34102.99255216042,19.7818,19.8015,19.7621,19.7621,34102.9926
2020-01-23 11:40:00,20.02,20.02,19.99,19.99,31035.82043417059,19.7621,19.7621,19.7324,19.7324,31035.8204
2020-01-23 11:45:00,19.99,20.01,19.99,20.0,14501.345099157044,19.7324,19.7522,19.7324,19.7423,14501.3451
2020-01-23 11:50:00,20.0,20.03,20.0,20.01,54327.977928477965,19.7423,19.7719,19.7423,19.7522,54327.9779
2020-01-23 11:55:00,20.02,20.04,20.01,20.04,33484.02381989751,19.7621,19.7818,19.7522,19.7818,33484.0238
2020-01-23 12:00:00,20.04,20.06,20.02,20.02,52676.42371109883,19.7818,19.8015,19.7621,19.7621,52676.4237
2020-01-23 12:05:00,20.02,20.06,20.02,20.06,35820.08463530857,19.7621,19.8015,19.7621,19.8015,35820.0846
2020-01-23 12:10:00,20.06,20.06,20.04,20.05,26768.57717409927,19.8015,19.8015,19.7818,19.7917,26768.5772
2020-01-23 12:15:00,20.06,20.06,20.04,20.04,34194.74556423704,19.8015,19.8015,19.7818,19.7818,34194.7456
2020-01-23 12:20:00,20.05,20.06,20.04,20.05,38472.183603427984,19.7917,19.8015,19.7818,19.7917,38472.1836
2020-01-23 12:25:00,20.06,20.06,20.04,20.06,38836.28285770028,19.8015,19.8015,19.7818,19.8015,38836.2829
2020-01-23 12:30:00,20.06,20.08,20.06,20.06,26751.1004098942,19.8015,19.8213,19.8015,19.8015,26751.1004
2020-01-23 12:35:00,20.06,20.08,20.06,20.07,37031.80695352678,19.8015,19.8213,19.8015,19.8114,37031.807
2020-01-23 12:40:00,20.08,20.08,20.06,20.08,17421.42111842086,19.8213,19.8213,19.8015,19.8213,17421.4211
2020-01-23 12:45:00,20.08,20.1,20.07,20.09,17495.69736629241,19.8213,19.841,19.8114,19.8312,17495.6974
2020-01-23 12:50:00,20.09,20.13,20.09,20.1,24179.10327771469,19.8312,19.8706,19.8312,19.841,24179.1033
2020-01-23 12:55:00,20.11,20.11,20.06,20.07,92794.3359438376,19.8509,19.8509,19.8015,19.8114,92794.3359
2020-01-23 13:00:00,20.08,20.1,20.07,20.1,17786.97676971025,19.8213,19.841,19.8114,19.841,17786.9768
2020-01-23 13:05:00,20.1,20.13,20.1,20.12,26520.989681194107,19.841,19.8706,19.841,19.8608,26520.9897
2020-01-23 13:10:00,20.12,20.13,20.11,20.12,19451.63856024319,19.8608,19.8706,19.8509,19.8608,19451.6386
2020-01-23 13:15:00,20.12,20.14,20.12,20.14,43109.35170583995,19.8608,19.8805,19.8608,19.8805,43109.3517
2020-01-23 13:20:00,20.14,20.18,20.13,20.17,28031.2733879156,19.8805,19.92,19.8706,19.9101,28031.2734
2020-01-23 13:25:00,20.17,20.17,20.12,20.12,37050.740114748936,19.9101,19.9101,19.8608,19.8608,37050.7401
2020-01-23 13:30:00,20.12,20.14,20.12,20.14,25444.7122855652,19.8608,19.8805,19.8608,19.8805,25444.7123
2020-01-23 13:35:00,20.14,20.14,20.12,20.12,26025.814695383782,19.8805,19.8805,19.8608,19.8608,26025.8147
2020-01-23 13:40:00,20.12,20.13,20.12,20.13,19272.50172714122,19.8608,19.8706,19.8608,19.8706,19272.5017
2020-01-23 13:45:00,20.13,20.13,20.11,20.12,22395.01693178044,19.8706,19.8706,19.8509,19.8608,22395.0169
2020-01-23 13:50:00,20.12,20.13,20.11,20.11,94910.48080966818,19.8608,19.8706,19.8509,19.8509,94910.4808
2020-01-23 13:55:00,20.12,20.13,20.1,20.12,46166.32904471016,19.8608,19.8706,19.841,19.8608,46166.329
2020-01-23 14:00:00,20.13,20.14,20.12,20.13,25339.851700334777,19.8706,19.8805,19.8608,19.8706,25339.8517
2020-01-23 14:05:00,20.13,20.15,20.13,20.15,14078.989964201175,19.8706,19.8904,19.8706,19.8904,14078.99
2020-01-23 14:10:00,20.15,20.16,20.14,20.15,25194.21199862586,19.8904,19.9003,19.8805,19.8904,25194.212
2020-01-23 14:15:00,20.15,20.17,20.14,20.17,19088.995702987984,19.8904,19.9101,19.8805,19.9101,19088.9957
2020-01-23 14:20:00,20.17,20.18,20.16,20.17,24227.16437927864,19.9101,19.92,19.9003,19.9101,24227.1644
2020-01-23 14:25:00,20.17,20.18,20.16,20.18,18656.445788912493,19.9101,19.92,19.9003,19.92,18656.4458
2020-01-23 14:30:00,20.18,20.21,20.18,20.2,26813.72548162904,19.92,19.9496,19.92,19.9397,26813.7255
2020-01-23 14:35:00,20.19,20.21,20.19,20.2,27792.42427711297,19.9299,19.9496,19.9299,19.9397,27792.4243
2020-01-23 14:40:00,20.2,20.2,20.19,20.2,10282.162940649663,19.9397,19.9397,19.9299,19.9397,10282.1629
2020-01-23 14:45:00,20.2,20.22,20.2,20.21,27681.73810381419,19.9397,19.9595,19.9397,19.9496,27681.7381
2020-01-23 14:50:00,20.21,20.23,20.2,20.21,29442.52209747502,19.9496,19.9694,19.9397,19.9496,29442.5221
2020-01-23 14:55:00,20.21,20.26,20.2,20.26,69950.74873079368,19.9496,19.999,19.9397,19.999,69950.7487
2020-01-23 15:00:00,20.26,20.26,20.19,20.22,86834.75934990864,19.999,19.999,19.9299,19.9595,86834.7593
2020-01-23 15:05:00,20.23,20.26,20.21,20.26,68510.37208089248,19.9694,19.999,19.9496,19.999,68510.3721
2020-01-23 15:10:00,20.25,20.26,20.24,20.25,87600.82418089754,19.9891,19.999,19.9792,19.9891,87600.8242
2020-01-23 15:15:00,20.25,20.25,20.23,20.23,34155.42284477563,19.9891,19.9891,19.9694,19.9694,34155.4228
2020-01-23 15:20:00,20.23,20.28,20.23,20.28,317667.8609704765,19.9694,20.0187,19.9694,20.0187,317667.861
2020-01-23 15:25:00,20.28,20.28,20.24,20.28,66145.18332513963,20.0187,20.0187,19.9792,20.0187,66145.1833
2020-01-23 15:30:00,20.28,20.3,20.27,20.29,82555.8649137006,20.0187,20.0384,20.0088,20.0286,82555.8649
2020-01-23 15:35:00,20.29,20.29,20.26,20.26,72937.81901284361,20.0286,20.0286,19.999,19.999,72937.819
2020-01-23 15:40:00,20.27,20.27,20.25,20.26,53589.58464081375,20.0088,20.0088,19.9891,19.999,53589.5846
2020-01-23 15:45:00,20.26,20.28,20.25,20.28,91552.02928826051,19.999,20.0187,19.9891,20.0187,91552.0293
2020-01-23 15:50:00,20.28,20.28,20.26,20.28,162134.8543244709,20.0187,20.0187,19.999,20.0187,162134.8543
2020-01-23 15:55:00,20.28,20.32,20.27,20.28,700296.8544911991,20.0187,20.0582,20.0088,20.0187,700296.8545
2020-01-24 09:30:00,20.39,20.41,20.36,20.41,96449.89245673144,20.1273,20.147,20.0977,20.147,96449.8925
2020-01-24 09:35:00,20.4,20.46,20.39,20.39,46821.70770240029,20.1372,20.1964,20.1273,20.1273,46821.7077
2020-01-24 09:40:00,20.4,20.41,20.38,20.39,25629.674706735525,20.1372,20.147,20.1174,20.1273,25629.6747
2020-01-24 09:45:00,20.39,20.4,20.33,20.34,193064.357776394,20.1273,20.1372,20.0681,20.0779,193064.3578
2020-01-24 09:50:00,20.33,20.39,20.32,20.35,70508.54878833884,20.0681,20.1273,20.0582,20.0878,70508.5488
2020-01-24 09:55:00,20.36,20.37,20.33,20.37,54159.035874495625,20.0977,20.1075,20.0681,20.1075,54159.0359
2020-01-24 10:00:00,20.37,20.39,20.36,20.39,37076.95526105654,20.1075,20.1273,20.0977,20.1273,37076.9553
2020-01-24 10:05:00,20.39,20.43,20.38,20.42,105418.38528796668,20.1273,20.1668,20.1174,20.1569,105418.3853
2020-01-24 10:10:00,20.42,20.47,20.42,20.43,109366.67760129548,20.1569,20.2063,20.1569,20.1668,109366.6776
2020-01-24 10:15:00,20.43,20.44,20.32,20.32,49929.65893686862,20.1668,20.1766,20.0582,20.0582,49929.6589
2020-01-24 10:20:00,20.32,20.33,20.24,20.25,43881.24212489722,20.0582,20.0681,19.9792,19.9891,43881.2421
2020-01-24 10:25:00,20.25,20.26,20.19,20.2,49628.18475433116,19.9891,19.999,19.9299,19.9397,49628.1848
2020-01-24 10:30:00,20.2,20.2,20.14,20.18,36822.08578306593,19.9397,19.9397,19.8805,19.92,36822.0858
2020-01-24 10:35:00,20.19,20.21,20.15,20.15,39806.24327108168,19.9299,19.9496,19.8904,19.8904,39806.2433
2020-01-24 10:40:00,20.15,20.18,20.15,20.17,105521.78947618,19.8904,19.92,19.8904,19.9101,105521.7895
2020-01-24 10:45:00,20.17,20.19,20.15,20.19,35387.53472123308,19.9101,19.9299,19.8904,19.9299,35387.5347
2020-01-24 10:50:00,20.19,20.19,20.16,20.19,56715.01263948715,19.9299,19.9299,19.9003,19.9299,56715.0126
2020-01-24 10:55:00,20.19,20.25,20.17,20.24,55178.51378645805,19.9299,19.9891,19.9101,19.9792,55178.5138
2020-01-24 11:00:00,20.25,20.29,20.24,20.28,53719.20397533469,19.9891,20.0286,19.9792,20.0187,53719.204
2020-01-24 11:05:00,20.28,20.29,20.25,20.28,28708.498000862062,20.0187,20.0286,19.9891,20.0187,28708.498
2020-01-24 11:10:00,20.28,20.31,20.27,20.31,35571.04074538632,20.0187,20.0483,20.0088,20.0483,35571.0407
2020-01-24 11:15:00,20.31,20.31,20.23,20.27,47970.80494888366,20.0483,20.0483,19.9694,20.0088,47970.8049
2020-01-24 11:20:00,20.26,20.27,20.23,20.23,40744.16295008711,19.999,20.0088,19.9694,19.9694,40744.163
2020-01-24 11:25:00,20.24,20.28,20.24,20.28,36095.34367153843,19.9792,20.0187,19.9792,20.0187,36095.3437
2020-01-24 11:30:00,20.27,20.28,20.24,20.26,66931.6377143678,20.0088,20.0187,19.9792,19.999,66931.6377
2020-01-24 11:35:00,20.26,20.27,20.25,20.26,39560.11217519361,19.999,20.0088,19.9891,19.999,39560.1122
2020-01-24 11:40:00,20.27,20.27,20.15,20.15,112245.9745040808,20.0088,20.0088,19.8904,19.8904,112245.9745
2020-01-24 11:45:00,20.15,20.15,20.12,20.14,74100.02383248079,19.8904,19.8904,19.8608,19.8805,74100.0238
2020-01-24 11:50:00,20.14,20.18,20.13,20.17,80259.12681775095,19.8805,19.92,19.8706,19.9101,80259.1268
2020-01-24 11:55:00,20.17,20.18,20.13,20.17,40050.917969952665,19.9101,19.92,19.8706,19.9101,40050.918
2020-01-24 12:00:00,20.16,20.17,20.13,20.17,33740.34969490521,19.9003,19.9101,19.8706,19.9101,33740.3497
2020-01-24 12:05:00,20.17,20.17,20.15,20.17,41433.0387391703,19.9101,19.9101,19.8904,19.9101,41433.0387
2020-01-24 12:10:00,20.16,20.16,20.05,20.05,43386.0671390869,19.9003,19.9003,19.7917,19.7917,43386.0671
2020-01-24 12:15:00,20.04,20.05,19.99,20.01,55420.27569129486,19.7818,19.7917,19.7324,19.7522,55420.2757
2020-01-24 12:20:00,20.01,20.04,19.95,19.96,111877.50605875722,19.7522,19.7818,19.693,19.7028,111877.5061
2020-01-24 12:25:00,19.97,19.97,19.85,19.86,124237.94754279316,19.7127,19.7127,19.5942,19.6041,124237.9475
2020-01-24 12:30:00,19.87,19.92,19.86,19.92,68568.62796157604,19.614,19.6633,19.6041,19.6633,68568.628
2020-01-24 12:35:00,19.92,19.94,19.9,19.93,28335.66036448724,19.6633,19.6831,19.6436,19.6732,28335.6604
2020-01-24 12:40:00,19.93,19.99,19.92,19.95,39749.4437874152,19.6732,19.7324,19.6633,19.693,39749.4438
2020-01-24 12:45:00,19.96,19.96,19.92,19.93,32614.55480069527,19.7028,19.7028,19.6633,19.6732,32614.5548
2020-01-24 12:50:00,19.93,19.93,19.91,19.91,46986.28056533137,19.6732,19.6732,19.6535,19.6535,46986.2806
2020-01-24 12:55:00,19.91,19.91,19.89,19.91,47844.0984083969,19.6535,19.6535,19.6337,19.6535,47844.0984
2020-01-24 13:00:00,19.91,19.91,19.83,19.83,46978.99858024593,19.6535,19.6535,19.5745,19.5745,46978.9986
2020-01-24 13:05:00,19.84,19.84,19.8,19.83,50101.513784885145,19.5844,19.5844,19.5449,19.5745,50101.5138
2020-01-24 13:10:00,19.84,19.84,19.82,19.83,48184.895310395776,19.5844,19.5844,19.5646,19.5745,48184.8953
2020-01-24 13:15:00,19.84,19.85,19.82,19.82,47490.19393324424,19.5844,19.5942,19.5646,19.5646,47490.1939
2020-01-24 13:20:00,19.81,19.84,19.8,19.83,22719.793466591327,19.5548,19.5844,19.5449,19.5745,22719.7935
2020-01-24 13:25:00,19.83,19.84,19.8,19.81,32752.912517318746,19.5745,19.5844,19.5449,19.5548,32752.9125
2020-01-24 13:30:00,19.81,19.82,19.8,19.82,45244.42973289271,19.5548,19.5646,19.5449,19.5646,45244.4297
2020-01-24 13:35:00,19.82,19.83,19.81,19.83,76229.27627146518,19.5646,19.5745,19.5548,19.5745,76229.2763
2020-01-24 13:40:00,19.83,19.84,19.82,19.84,25472.38382888989,19.5745,19.5844,19.5646,19.5844,25472.3838
2020-01-24 13:45:00,19.85,19.88,19.84,19.84,49934.02812791989,19.5942,19.6239,19.5844,19.5844,49934.0281
2020-01-24 13:50:00,19.85,19.86,19.83,19.86,68685.13972294318,19.5942,19.6041,19.5745,19.6041,68685.1397
2020-01-24 13:55:00,19.86,19.86,19.82,19.84,69828.4113813582,19.6041,19.6041,19.5646,19.5844,69828.4114
2020-01-24 14:00:00,19.84,19.84,19.8,19.81,71913.97190982991,19.5844,19.5844,19.5449,19.5548,71913.9719
2020-01-24 14:05:00,19.81,19.84,19.8,19.84,40131.01980589257,19.5548,19.5844,19.5449,19.5844,40131.0198
2020-01-24 14:10:00,19.84,19.85,19.82,19.82,36945.87952951851,19.5844,19.5942,19.5646,19.5646,36945.8795
2020-01-24 14:15:00,19.82,19.83,19.81,19.81,33606.361169333,19.5646,19.5745,19.5548,19.5548,33606.3612
2020-01-24 14:20:00,19.81,19.81,19.75,19.76,38307.6107404969,19.5548,19.5548,19.4955,19.5054,38307.6107
2020-01-24 14:25:00,19.76,19.78,19.75,19.77,60401.15348973988,19.5054,19.5251,19.4955,19.5153,60401.1535
2020-01-24 14:30:00,19.78,19.82,19.78,19.81,38412.471325727325,19.5251,19.5646,19.5251,19.5548,38412.4713
2020-01-24 14:35:00,19.82,19.82,19.77,19.82,46390.614185341896,19.5646,19.5646,19.5153,19.5646,46390.6142
2020-01-24 14:40:00,19.82,19.84,19.81,19.82,101526.89245830436,19.5646,19.5844,19.5548,19.5646,101526.8925
2020-01-24 14:45:00,19.82,19.84,19.79,19.83,86276.95929236348,19.5646,19.5844,19.535,19.5745,86276.9593
2020-01-24 14:50:00,19.82,19.88,19.82,19.88,240105.9814283748,19.5646,19.6239,19.5646,19.6239,240105.9814
2020-01-24 14:55:00,19.88,20.03,19.88,19.99,148741.82735531873,19.6239,19.7719,19.6239,19.7324,148741.8274
2020-01-24 15:00:00,19.99,19.99,19.93,19.94,97992.2168978289,19.7324,19.7324,19.6732,19.6831,97992.2169
2020-01-24 15:05:00,19.94,19.96,19.93,19.95,44023.96903257197,19.6831,19.7028,19.6732,19.693,44023.969
2020-01-24 15:10:00,19.95,20.01,19.95,20.0,74028.66037864341,19.693,19.7522,19.693,19.7423,74028.6604
2020-01-24 15:15:00,20.0,20.03,19.97,19.98,76657.45699448939,19.7423,19.7719,19.7127,19.7226,76657.457
2020-01-24 15:20:00,19.97,19.98,19.94,19.95,132620.96877315853,19.7127,19.7226,19.6831,19.693,132620.9688
2020-01-24 15:25:00,19.95,19.97,19.93,19.96,56748.5097708802,19.693,19.7127,19.6732,19.7028,56748.5098
2020-01-24 15:30:00,19.97,19.97,19.89,19.9,80870.81356492841,19.7127,19.7127,19.6337,19.6436,80870.8136
2020-01-24 15:35:00,19.9,19.95,19.89,19.92,89166.45097426843,19.6436,19.693,19.6337,19.6633,89166.451
2020-01-24 15:40:00,19.92,19.94,19.91,19.94,90608.28402118672,19.6633,19.6831,19.6535,19.6831,90608.284
2020-01-24 15:45:00,19.94,19.97,19.93,19.96,120643.55970461704,19.6831,19.7127,19.6732,19.7028,120643.5597
2020-01-24 15:50:00,19.96,19.97,19.93,19.97,265036.5855669075,19.7028,19.7127,19.6732,19.7127,265036.5856
2020-01-24 15:55:00,19.97,20.02,19.95,19.99,647546.1545322288,19.7127,19.7621,19.693,19.7324,647546.1545
2020-01-27 09:30:00,19.62,20.93,19.56,20.53,523076.6398637185,19.3672,20.6603,19.308,20.2655,523076.6399
2020-01-27 09:35:00,20.56,20.61,19.93,20.45,386160.756287164,20.2951,20.3445,19.6732,20.1865,386160.7563
2020-01-27 09:40:00,20.46,20.67,20.37,20.67,361490.8472146902,20.1964,20.4037,20.1075,20.4037,361490.8472
2020-01-27 09:45:00,20.67,20.85,20.65,20.73,225282.772588441,20.4037,20.5814,20.3839,20.4629,225282.7726
2020-01-27 09:50:00,20.73,20.82,20.63,20.64,124722.92774948386,20.4629,20.5517,20.3642,20.3741,124722.9277
2020-01-27 09:55:00,20.65,20.65,20.32,20.41,161395.0046397896,20.3839,20.3839,20.0582,20.147,161395.0046
2020-01-27 10:00:00,20.4,20.43,20.19,20.27,130117.4223007822,20.1372,20.1668,19.9299,20.0088,130117.4223
2020-01-27 10:05:00,20.26,20.27,20.06,20.14,122373.759360919,19.999,20.0088,19.8015,19.8805,122373.7594
2020-01-27 10:10:00,20.14,20.23,20.11,20.2,105849.47880502506,19.8805,19.9694,19.8509,19.9397,105849.4788
2020-01-27 10:15:00,20.21,20.26,20.11,20.17,127998.36464091744,19.9496,19.999,19.8509,19.9101,127998.3646
2020-01-27 10:20:00,20.17,20.23,20.07,20.19,97428.59125221538,19.9101,19.9694,19.8114,19.9299,97428.5913
2020-01-27 10:25:00,20.2,20.43,20.15,20.43,107346.65493859276,19.9397,20.1668,19.8904,20.1668,107346.6549
2020-01-27 10:30:00,20.43,20.56,20.43,20.44,340014.81680069305,20.1668,20.2951,20.1668,20.1766,340014.8168
2020-01-27 10:35:00,20.44,20.51,20.41,20.5,240475.9062707154,20.1766,20.2457,20.147,20.2359,240475.9063
2020-01-27 10:40:00,20.51,20.65,20.5,20.59,130075.1867872866,20.2457,20.3839,20.2359,20.3247,130075.1868
2020-01-27 10:45:00,20.59,20.67,20.56,20.58,93371.06916260492,20.3247,20.4037,20.2951,20.3148,93371.0692
2020-01-27 10:50:00,20.58,20.61,20.46,20.49,81494.15148824258,20.3148,20.3445,20.1964,20.226,81494.1515
2020-01-27 10:55:00,20.49,20.61,20.48,20.52,90947.6245261685,20.226,20.3445,20.2161,20.2556,90947.6245
2020-01-27 11:00:00,20.52,20.58,20.52,20.54,70454.66209870654,20.2556,20.3148,20.2556,20.2754,70454.6621
2020-01-27 11:05:00,20.54,20.55,20.46,20.47,57176.69049390442,20.2754,20.2852,20.1964,20.2063,57176.6905
2020-01-27 11:10:00,20.48,20.51,20.48,20.5,47860.11877558489,20.2161,20.2457,20.2161,20.2359,47860.1188
2020-01-27 11:15:00,20.5,20.56,20.48,20.54,68785.63111712234,20.2359,20.2951,20.2161,20.2754,68785.6311
2020-01-27 11:20:00,20.55,20.59,20.52,20.58,46540.62307810208,20.2852,20.3247,20.2556,20.3148,46540.6231
2020-01-27 11:25:00,20.58,20.66,20.58,20.63,71079.4564190378,20.3148,20.3938,20.3148,20.3642,71079.4564
2020-01-27 11:30:00,20.63,20.64,20.43,20.43,138003.81214832017,20.3642,20.3741,20.1668,20.1668,138003.8121
2020-01-27 11:35:00,20.44,20.55,20.43,20.55,42145.21688052691,20.1766,20.2852,20.1668,20.2852,42145.2169
2020-01-27 11:40:00,20.55,20.65,20.53,20.61,107298.59383702882,20.2852,20.3839,20.2655,20.3445,107298.5938
2020-01-27 11:45:00,20.6,20.61,20.54,20.61,75335.04850297241,20.3346,20.3445,20.2754,20.3445,75335.0485
2020-01-27 11:50:00,20.6,20.62,20.51,20.54,195377.1162395316,20.3346,20.3543,20.2457,20.2754,195377.1162
2020-01-27 11:55:00,20.52,20.61,20.52,20.59,38127.017510377846,20.2556,20.3445,20.2556,20.3247,38127.0175
2020-01-27 12:00:00,20.59,20.64,20.56,20.64,71900.86433667611,20.3247,20.3741,20.2951,20.3741,71900.8643
2020-01-27 12:05:00,20.65,20.74,20.64,20.72,84009.34913675561,20.3839,20.4728,20.3741,20.453,84009.3491
2020-01-27 12:10:00,20.73,20.82,20.72,20.81,81536.38700173817,20.4629,20.5517,20.453,20.5419,81536.387
2020-01-27 12:15:00,20.82,20.9,20.81,20.89,134523.023277477,20.5517,20.6307,20.5419,20.6208,134523.0233
2020-01-27 12:20:00,20.9,20.92,20.77,20.79,94769.21029901052,20.6307,20.6505,20.5024,20.5221,94769.2103
2020-01-27 12:25:00,20.78,20.94,20.78,20.94,45732.322733617584,20.5123,20.6702,20.5123,20.6702,45732.3227
2020-01-27 12:30:00,20.94,21.02,20.91,20.99,94509.97162996866,20.6702,20.7492,20.6406,20.7196,94509.9716
2020-01-27 12:35:00,21.0,21.0,20.87,20.93,51227.30867909509,20.7294,20.7294,20.6011,20.6603,51227.3087
2020-01-27 12:40:00,20.93,20.96,20.91,20.93,32294.147456935647,20.6603,20.6899,20.6406,20.6603,32294.1475
2020-01-27 12:45:00,20.93,21.04,20.93,21.0,47533.88584375691,20.6603,20.7689,20.6603,20.7294,47533.8858
2020-01-27 12:50:00,21.01,21.01,20.91,20.96,92121.4805219424,20.7393,20.7393,20.6406,20.6899,92121.4805
2020-01-27 12:55:00,20.96,20.98,20.93,20.97,58809.3115500614,20.6899,20.7097,20.6603,20.6998,58809.3116
2020-01-27 13:00:00,20.98,21.01,20.94,20.96,53952.22749806896,20.7097,20.7393,20.6702,20.6899,53952.2275
2020-01-27 13:05:00,20.95,20.96,20.86,20.86,52216.20225369865,20.6801,20.6899,20.5912,20.5912,52216.2023
2020-01-27 13:10:00,20.87,20.87,20.82,20.85,31916.940629509547,20.6011,20.6011,20.5517,20.5814,31916.9406
2020-01-27 13:15:00,20.85,20.94,20.84,20.91,57652.93231849258,20.5814,20.6702,20.5715,20.6406,57652.9323
2020-01-27 13:20:00,20.91,20.95,20.91,20.94,39359.129386835295,20.6406,20.6801,20.6406,20.6702,39359.1294
2020-01-27 13:25:00,20.95,21.0,20.94,20.96,113463.52241036734,20.6801,20.7294,20.6702,20.6899,113463.5224
2020-01-27 13:30:00,20.96,21.04,20.94,21.04,59725.3852738105,20.6899,20.7689,20.6702,20.7689,59725.3853
2020-01-27 13:35:00,21.04,21.1,21.02,21.09,56792.20168139287,20.7689,20.8281,20.7492,20.8183,56792.2017
2020-01-27 13:40:00,21.09,21.1,21.05,21.09,71032.85171449096,20.8183,20.8281,20.7788,20.8183,71032.8517
2020-01-27 13:45:00,21.09,21.11,21.06,21.08,47463.97878693663,20.8183,20.838,20.7887,20.8084,47463.9788
2020-01-27 13:50:00,21.08,21.11,21.02,21.05,47405.72290625306,20.8084,20.838,20.7492,20.7788,47405.7229
2020-01-27 13:55:00,21.06,21.09,21.04,21.07,44468.17012278417,20.7887,20.8183,20.7689,20.7985,44468.1701
2020-01-27 14:00:00,21.07,21.07,21.02,21.05,66668.02985427466,20.7985,20.7985,20.7492,20.7788,66668.0299
2020-01-27 14:05:00,21.07,21.14,21.05,21.13,55414.4501032265,20.7985,20.8676,20.7788,20.8578,55414.4501
2020-01-27 14:10:00,21.13,21.17,21.1,21.13,92495.77455533433,20.8578,20.8972,20.8281,20.8578,92495.7746
2020-01-27 14:15:00,21.13,21.16,21.12,21.12,57322.33019561334,20.8578,20.8874,20.8479,20.8479,57322.3302
2020-01-27 14:20:00,21.12,21.18,21.11,21.15,53615.79978712135,20.8479,20.9071,20.838,20.8775,53615.7998
2020-01-27 14:25:00,21.15,21.24,21.15,21.24,70282.80725069002,20.8775,20.9663,20.8775,20.9663,70282.8073
2020-01-27 14:30:00,21.24,21.24,21.15,21.2,81765.04133342118,20.9663,20.9663,20.8775,20.9269,81765.0413
2020-01-27 14:35:00,21.18,21.24,21.18,21.23,72088.73955188062,20.9071,20.9663,20.9071,20.9565,72088.7396
2020-01-27 14:40:00,21.23,21.26,21.21,21.23,98286.40909528092,20.9565,20.9861,20.9367,20.9565,98286.4091
2020-01-27 14:45:00,21.23,21.23,21.12,21.15,64349.445803068666,20.9565,20.9565,20.8479,20.8775,64349.4458
2020-01-27 14:50:00,21.13,21.16,21.06,21.09,89842.21919019781,20.8578,20.8874,20.7887,20.8183,89842.2192
2020-01-27 14:55:00,21.09,21.18,21.08,21.16,68552.60759438807,20.8183,20.9071,20.8084,20.8874,68552.6076
2020-01-27 15:00:00,21.17,21.2,21.12,21.19,96283.86319678328,20.8972,20.9269,20.8479,20.917,96283.8632
2020-01-27 15:05:00,21.2,21.26,21.18,21.22,98966.54650226155,20.9269,20.9861,20.9071,20.9466,98966.5465
2020-01-27 15:10:00,21.22,21.24,21.15,21.24,78121.13599666403,20.9466,20.9663,20.8775,20.9663,78121.136
2020-01-27 15:15:00,21.24,21.26,21.22,21.25,82928.70255007544,20.9663,20.9861,20.9466,20.9762,82928.7026
2020-01-27 15:20:00,21.24,21.28,21.24,21.26,84957.46359488067,20.9663,21.0058,20.9663,20.9861,84957.4636
2020-01-27 15:25:00,21.26,21.26,21.19,21.23,81834.94839024145,20.9861,20.9861,20.917,20.9565,81834.9484
2020-01-27 15:30:00,21.22,21.24,21.15,21.16,148849.6007345833,20.9466,20.9663,20.8775,20.8874,148849.6007
2020-01-27 15:35:00,21.15,21.16,21.05,21.07,206994.79524485208,20.8775,20.8874,20.7788,20.7985,206994.7952
2020-01-27 15:40:00,21.08,21.08,21.02,21.05,213254.3896243014,20.8084,20.8084,20.7492,20.7788,213254.3896
2020-01-27 15:45:00,21.03,21.07,21.0,21.01,284556.67478695384,20.759,20.7985,20.7294,20.7393,284556.6748
2020-01-27 15:50:00,21.0,21.01,20.96,21.01,305182.16934297094,20.7294,20.7393,20.6899,20.7393,305182.1693
2020-01-27 15:55:00,21.0,21.09,21.0,21.05,1105497.08898277,20.7294,20.8183,20.7294,20.7788,1105497.089
2020-01-28 09:30:00,21.31,21.66,21.29,21.59,238983.099328199,21.0354,21.3809,21.0157,21.3118,238983.0993
2020-01-28 09:35:00,21.59,21.66,21.53,21.59,161022.16700341477,21.3118,21.3809,21.2526,21.3118,161022.167
2020-01-28 09:40:00,21.59,21.61,21.46,21.46,133404.5103683525,21.3118,21.3316,21.1835,21.1835,133404.5104
2020-01-28 09:45:00,21.47,21.5,21.32,21.34,101078.32217704089,21.1934,21.223,21.0453,21.065,101078.3222
2020-01-28 09:50:00,21.33,21.45,21.29,21.39,124153.476515802,21.0552,21.1736,21.0157,21.1144,124153.4765
2020-01-28 09:55:00,21.39,21.46,21.38,21.4,96573.68620318404,21.1144,21.1835,21.1045,21.1243,96573.6862
2020-01-28 10:00:00,21.4,21.51,21.4,21.46,97987.84770677764,21.1243,21.2329,21.1243,21.1835,97987.8477
2020-01-28 10:05:00,21.46,21.48,21.44,21.45,66408.79118523278,21.1835,21.2032,21.1638,21.1736,66408.7912
2020-01-28 10:10:00,21.46,21.52,21.45,21.48,76261.31700584113,21.1835,21.2427,21.1736,21.2032,76261.317
2020-01-28 10:15:00,21.48,21.51,21.47,21.5,77021.55624876168,21.2032,21.2329,21.1934,21.223,77021.5562
2020-01-28 10:20:00,21.5,21.55,21.46,21.55,87392.5594074538,21.223,21.2723,21.1835,21.2723,87392.5594
2020-01-28 10:25:00,21.56,21.61,21.55,21.55,80495.0631345194,21.2822,21.3316,21.2723,21.2723,80495.0631
2020-01-28 10:30:00,21.55,21.62,21.53,21.62,51991.91711306691,21.2723,21.3414,21.2526,21.3414,51991.9171
2020-01-28 10:35:00,21.61,21.66,21.59,21.66,136101.7576440017,21.3316,21.3809,21.3118,21.3809,136101.7576
2020-01-28 10:40:00,21.65,21.68,21.6,21.62,111539.62195079253,21.3711,21.4007,21.3217,21.3414,111539.622
2020-01-28 10:45:00,21.62,21.64,21.58,21.58,44093.87608939224,21.3414,21.3612,21.302,21.302,44093.8761
2020-01-28 10:50:00,21.59,21.64,21.58,21.63,87768.3098378628,21.3118,21.3612,21.302,21.3513,87768.3098
2020-01-28 10:55:00,21.63,21.64,21.6,21.64,67211.26594164892,21.3513,21.3612,21.3217,21.3612,67211.2659
2020-01-28 11:00:00,21.65,21.66,21.54,21.54,69369.6463209751,21.3711,21.3809,21.2625,21.2625,69369.6463
2020-01-28 11:05:00,21.54,21.56,21.53,21.55,68666.20656172102,21.2625,21.2822,21.2526,21.2723,68666.2066
2020-01-28 11:10:00,21.54,21.59,21.53,21.57,51655.48940211931,21.2625,21.3118,21.2526,21.2921,51655.4894
2020-01-28 11:15:00,21.57,21.61,21.56,21.61,49185.44006113605,21.2921,21.3316,21.2822,21.3316,49185.4401
2020-01-28 11:20:00,21.61,21.64,21.59,21.63,59528.77167650346,21.3316,21.3612,21.3118,21.3513,59528.7717
2020-01-28 11:25:00,21.62,21.64,21.6,21.61,44016.68704748652,21.3414,21.3612,21.3217,21.3316,44016.687
2020-01-28 11:30:00,21.61,21.63,21.58,21.58,36902.18761900584,21.3316,21.3513,21.302,21.302,36902.1876
2020-01-28 11:35:00,21.59,21.59,21.57,21.59,50084.03702068007,21.3118,21.3118,21.2921,21.3118,50084.037
2020-01-28 11:40:00,21.59,21.64,21.59,21.62,64783.45211416125,21.3118,21.3612,21.3118,21.3414,64783.4521
2020-01-28 11:45:00,21.61,21.62,21.55,21.58,56697.53587528208,21.3316,21.3414,21.2723,21.302,56697.5359
2020-01-28 11:50:00,21.59,21.61,21.57,21.61,40098.9790715166,21.3118,21.3316,21.2921,21.3316,40098.9791
2020-01-28 11:55:00,21.6,21.63,21.59,21.62,38815.89329946103,21.3217,21.3513,21.3118,21.3414,38815.8933
2020-01-28 12:00:00,21.62,21.62,21.59,21.6,27403.56627355016,21.3414,21.3414,21.3118,21.3217,27403.5663
2020-01-28 12:05:00,21.6,21.61,21.56,21.56,43719.58205600033,21.3217,21.3316,21.2822,21.2822,43719.5821
2020-01-28 12:10:00,21.57,21.59,21.55,21.59,38223.13971350573,21.2921,21.3118,21.2723,21.3118,38223.1397
2020-01-28 12:15:00,21.59,21.61,21.57,21.61,29796.42657262769,21.3118,21.3316,21.2921,21.3316,29796.4266
2020-01-28 12:20:00,21.61,21.61,21.58,21.58,27241.906204653256,21.3316,21.3316,21.302,21.302,27241.9062
2020-01-28 12:25:00,21.58,21.61,21.58,21.6,37824.086930823294,21.302,21.3316,21.302,21.3217,37824.0869
2020-01-28 12:30:00,21.59,21.6,21.57,21.57,31281.95153005866,21.3118,21.3217,21.2921,21.2921,31281.9515
2020-01-28 12:35:00,21.58,21.59,21.55,21.55,33862.6870443407,21.302,21.3118,21.2723,21.2723,33862.687
2020-01-28 12:40:00,21.55,21.55,21.52,21.54,45848.83449498472,21.2723,21.2723,21.2427,21.2625,45848.8345
2020-01-28 12:45:00,21.54,21.56,21.54,21.55,40069.85113117482,21.2625,21.2822,21.2625,21.2723,40069.8511
2020-01-28 12:50:00,21.55,21.56,21.53,21.55,49848.10070391163,21.2723,21.2822,21.2526,21.2723,49848.1007
2020-01-28 12:55:00,21.55,21.55,21.53,21.54,30744.54103075276,21.2723,21.2723,21.2526,21.2625,30744.541
2020-01-28 13:00:00,21.54,21.54,21.5,21.51,32468.915098986352,21.2625,21.2625,21.223,21.2329,32468.9151
2020-01-28 13:05:00,21.51,21.52,21.5,21.51,27368.612745140013,21.2329,21.2427,21.223,21.2329,27368.6127
2020-01-28 13:10:00,21.51,21.53,21.51,21.53,35358.406780891295,21.2329,21.2526,21.2329,21.2526,35358.4068
2020-01-28 13:15:00,21.53,21.53,21.51,21.52,41274.29146430758,21.2526,21.2526,21.2329,21.2427,41274.2915
2020-01-28 13:20:00,21.52,21.55,21.51,21.54,25789.878378615336,21.2427,21.2723,21.2329,21.2625,25789.8784
2020-01-28 13:25:00,21.54,21.55,21.53,21.55,25341.308097351863,21.2625,21.2723,21.2526,21.2723,25341.3081
2020-01-28 13:30:00,21.55,21.55,21.53,21.54,38681.904773888826,21.2723,21.2723,21.2526,21.2625,38681.9048
2020-01-28 13:35:00,21.54,21.55,21.53,21.53,23855.78313992089,21.2625,21.2723,21.2526,21.2526,23855.7831
2020-01-28 13:40:00,21.53,21.55,21.51,21.52,72043.59124435084,21.2526,21.2723,21.2329,21.2427,72043.5912
2020-01-28 13:45:00,21.52,21.53,21.51,21.53,32790.77883976306,21.2427,21.2526,21.2329,21.2526,32790.7788
2020-01-28 13:50:00,21.52,21.61,21.52,21.61,154347.49947409504,21.2427,21.3316,21.2427,21.3316,154347.4995
2020-01-28 13:55:00,21.61,21.64,21.59,21.62,58062.17988029464,21.3316,21.3612,21.3118,21.3414,58062.1799
2020-01-28 14:00:00,21.62,21.62,21.56,21.57,36564.30351104114,21.3414,21.3414,21.2822,21.2921,36564.3035
2020-01-28 14:05:00,21.56,21.57,21.55,21.56,37132.29834770593,21.2822,21.2921,21.2723,21.2822,37132.2983
2020-01-28 14:10:00,21.56,21.59,21.55,21.58,75189.40880126349,21.2822,21.3118,21.2723,21.302,75189.4088
2020-01-28 14:15:00,21.59,21.59,21.53,21.55,88062.50203531483,21.3118,21.3118,21.2526,21.2723,88062.502
2020-01-28 14:20:00,21.55,21.55,21.53,21.54,37892.53759062648,21.2723,21.2723,21.2526,21.2625,37892.5376
2020-01-28 14:25:00,21.54,21.54,21.52,21.52,58341.80810757577,21.2625,21.2625,21.2427,21.2427,58341.8081
2020-01-28 14:30:00,21.53,21.55,21.52,21.54,41534.98653036654,21.2526,21.2723,21.2427,21.2625,41534.9865
2020-01-28 14:35:00,21.55,21.58,21.54,21.56,59014.66352947098,21.2723,21.302,21.2625,21.2822,59014.6635
2020-01-28 14:40:00,21.56,21.58,21.55,21.57,47080.94637144217,21.2822,21.302,21.2723,21.2921,47080.9464
2020-01-28 14:45:00,21.57,21.57,21.55,21.55,60784.185905234335,21.2921,21.2921,21.2723,21.2723,60784.1859
2020-01-28 14:50:00,21.55,21.55,21.54,21.55,39161.05939251117,21.2723,21.2723,21.2625,21.2723,39161.0594
2020-01-28 14:55:00,21.55,21.57,21.55,21.55,67741.39445586939,21.2723,21.2921,21.2723,21.2723,67741.3945
2020-01-28 15:00:00,21.55,21.57,21.54,21.55,59429.73667934139,21.2723,21.2921,21.2625,21.2723,59429.7367
2020-01-28 15:05:00,21.55,21.55,21.52,21.53,104926.12309619052,21.2723,21.2723,21.2427,21.2526,104926.1231
2020-01-28 15:10:00,21.52,21.53,21.51,21.51,79177.02383405369,21.2427,21.2526,21.2329,21.2329,79177.0238
2020-01-28 15:15:00,21.51,21.52,21.49,21.51,70362.90908662992,21.2329,21.2427,21.2131,21.2329,70362.9091
2020-01-28 15:20:00,21.51,21.53,21.49,21.53,92861.3302066237,21.2329,21.2526,21.2131,21.2526,92861.3302
2020-01-28 15:25:00,21.53,21.53,21.51,21.53,92606.46072863309,21.2526,21.2526,21.2329,21.2526,92606.4607
2020-01-28 15:30:00,21.53,21.53,21.51,21.53,108189.9088114874,21.2526,21.2526,21.2329,21.2526,108189.9088
2020-01-28 15:35:00,21.53,21.53,21.51,21.52,100220.50433397536,21.2526,21.2526,21.2329,21.2427,100220.5043
2020-01-28 15:40:00,21.52,21.54,21.5,21.54,148299.08266212363,21.2427,21.2625,21.223,21.2625,148299.0827
2020-01-28 15:45:00,21.54,21.56,21.52,21.56,217067.23701504088,21.2625,21.2822,21.2427,21.2822,217067.237
2020-01-28 15:50:00,21.56,21.59,21.53,21.58,379146.7482528624,21.2822,21.3118,21.2526,21.302,379146.7483
2020-01-28 15:55:00,21.58,21.63,21.58,21.61,496434.769230106,21.302,21.3513,21.302,21.3316,496434.7692
2020-01-29 09:30:00,21.55,21.64,21.42,21.44,185783.8290879652,21.2723,21.3612,21.144,21.1638,185783.8291
2020-01-29 09:35:00,21.43,21.46,21.31,21.32,53688.61963797581,21.1539,21.1835,21.0354,21.0453,53688.6196
2020-01-29 09:40:00,21.32,21.32,21.22,21.31,80101.83593990533,21.0453,21.0453,20.9466,21.0354,80101.8359
2020-01-29 09:45:00,21.31,21.36,21.22,21.28,37116.277980517945,21.0354,21.0848,20.9466,21.0058,37116.278
2020-01-29 09:50:00,21.26,21.34,21.24,21.32,46917.82990552818,20.9861,21.065,20.9663,21.0453,46917.8299
2020-01-29 09:55:00,21.33,21.34,21.29,21.32,86030.8281964754,21.0552,21.065,21.0157,21.0453,86030.8282
2020-01-29 10:00:00,21.33,21.33,21.18,21.19,54422.64373458877,21.0552,21.0552,20.9071,20.917,54422.6437
2020-01-29 10:05:00,21.19,21.2,21.09,21.11,84883.18734700912,20.917,20.9269,20.8183,20.838,84883.1873
2020-01-29 10:10:00,21.11,21.12,21.05,21.07,58994.27397123173,20.838,20.8479,20.7788,20.7985,58994.274
2020-01-29 10:15:00,21.05,21.16,21.05,21.12,61448.30294502701,20.7788,20.8874,20.7788,20.8479,61448.3029
2020-01-29 10:20:00,21.12,21.16,21.11,21.14,32930.592953403626,20.8479,20.8874,20.838,20.8676,32930.593
2020-01-29 10:25:00,21.14,21.17,21.12,21.16,76453.56141209691,20.8676,20.8972,20.8479,20.8874,76453.5614
2020-01-29 10:30:00,21.17,21.18,21.13,21.15,41221.86117169237,20.8972,20.9071,20.8578,20.8775,41221.8612
2020-01-29 10:35:00,21.13,21.15,21.11,21.13,41521.87895721274,20.8578,20.8775,20.838,20.8578,41521.879
2020-01-29 10:40:00,21.14,21.2,21.13,21.18,128282.36205924983,20.8676,20.9269,20.8578,20.9071,128282.3621
2020-01-29 10:45:00,21.19,21.29,21.18,21.27,62224.56255513554,20.917,21.0157,20.9071,20.996,62224.5626
2020-01-29 10:50:00,21.27,21.29,21.26,21.29,48090.22950428498,20.996,21.0157,20.9861,21.0157,48090.2295
2020-01-29 10:55:00,21.29,21.29,21.29,21.29,40483.46788402815,21.0157,21.0157,21.0157,21.0157,40483.4679
2020-01-29 11:00:00,21.29,21.36,21.29,21.34,65692.2438528249,21.0157,21.0848,21.0157,21.065,65692.2439
2020-01-29 11:05:00,21.34,21.37,21.33,21.35,50120.4469461073,21.065,21.0947,21.0552,21.0749,50120.4469
2020-01-29 11:10:00,21.34,21.35,21.29,21.31,44573.03070801459,21.065,21.0749,21.0157,21.0354,44573.0307
2020-01-29 11:15:00,21.31,21.35,21.31,21.35,23497.50947371696,21.0354,21.0749,21.0354,21.0749,23497.5095
2020-01-29 11:20:00,21.35,21.37,21.34,21.36,46866.85600993006,21.0749,21.0947,21.065,21.0848,46866.856
2020-01-29 11:25:00,21.35,21.37,21.33,21.36,40026.15922066214,21.0749,21.0947,21.0552,21.0848,40026.1592
2020-01-29 11:30:00,21.35,21.37,21.34,21.35,30387.7237615659,21.0749,21.0947,21.065,21.0749,30387.7238
2020-01-29 11:35:00,21.35,21.38,21.34,21.37,40948.0585324796,21.0749,21.1045,21.065,21.0947,40948.0585
2020-01-29 11:40:00,21.38,21.38,21.35,21.37,47766.90936649118,21.1045,21.1045,21.0749,21.0947,47766.9094
2020-01-29 11:45:00,21.37,21.4,21.36,21.38,34625.83908129544,21.0947,21.1243,21.0848,21.1045,34625.8391
2020-01-29 11:50:00,21.38,21.42,21.37,21.42,38360.04103311212,21.1045,21.144,21.0947,21.144,38360.041
2020-01-29 11:55:00,21.42,21.43,21.4,21.4,36187.09668361505,21.144,21.1539,21.1243,21.1243,36187.0967
2020-01-29 12:00:00,21.4,21.4,21.31,21.33,23930.059387792444,21.1243,21.1243,21.0354,21.0552,23930.0594
2020-01-29 12:05:00,21.33,21.35,21.33,21.33,23118.846249273764,21.0552,21.0749,21.0552,21.0552,23118.8462
2020-01-29 12:10:00,21.33,21.34,21.33,21.34,17785.52037269316,21.0552,21.065,21.0552,21.065,17785.5204
2020-01-29 12:15:00,21.34,21.42,21.33,21.38,64123.704265419845,21.065,21.144,21.0552,21.1045,64123.7043
2020-01-29 12:20:00,21.39,21.41,21.33,21.35,60894.87207853312,21.1144,21.1341,21.0552,21.0749,60894.8721
2020-01-29 12:25:00,21.35,21.36,21.33,21.33,20453.63970800055,21.0749,21.0848,21.0552,21.0552,20453.6397
2020-01-29 12:30:00,21.33,21.35,21.33,21.33,21805.17613985932,21.0552,21.0749,21.0552,21.0552,21805.1761
2020-01-29 12:35:00,21.33,21.36,21.33,21.36,30505.691919950124,21.0552,21.0848,21.0552,21.0848,30505.6919
2020-01-29 12:40:00,21.35,21.36,21.35,21.36,8784.98680708198,21.0749,21.0848,21.0749,21.0848,8784.9868
2020-01-29 12:45:00,21.36,21.36,21.31,21.32,18866.16695937334,21.0848,21.0848,21.0354,21.0453,18866.167
2020-01-29 12:50:00,21.32,21.33,21.29,21.29,16426.701955748948,21.0453,21.0552,21.0157,21.0157,16426.702
2020-01-29 12:55:00,21.29,21.33,21.28,21.32,42780.2059799778,21.0157,21.0552,21.0058,21.0453,42780.206
2020-01-29 13:00:00,21.32,21.33,21.31,21.33,15650.442345640413,21.0453,21.0552,21.0354,21.0552,15650.4423
2020-01-29 13:05:00,21.33,21.33,21.31,21.32,19525.91480811474,21.0552,21.0552,21.0354,21.0453,19525.9148
2020-01-29 13:10:00,21.31,21.33,21.31,21.32,13894.02754303085,21.0354,21.0552,21.0354,21.0453,13894.0275
2020-01-29 13:15:00,21.33,21.35,21.32,21.35,18751.11159502329,21.0552,21.0749,21.0453,21.0749,18751.1116
2020-01-29 13:20:00,21.35,21.35,21.34,21.35,35700.660079907255,21.0749,21.0749,21.065,21.0749,35700.6601
2020-01-29 13:25:00,21.35,21.37,21.35,21.36,19946.81354605352,21.0749,21.0947,21.0749,21.0848,19946.8135
2020-01-29 13:30:00,21.36,21.37,21.35,21.37,15216.436034547833,21.0848,21.0947,21.0749,21.0947,15216.436
2020-01-29 13:35:00,21.37,21.37,21.36,21.37,15730.544181580315,21.0947,21.0947,21.0848,21.0947,15730.5442
2020-01-29 13:40:00,21.37,21.38,21.35,21.38,28676.457266486104,21.0947,21.1045,21.0749,21.1045,28676.4573
2020-01-29 13:45:00,21.37,21.39,21.35,21.38,54148.841095376,21.0947,21.1144,21.0749,21.1045,54148.8411
2020-01-29 13:50:00,21.39,21.39,21.35,21.35,25986.491975922378,21.1144,21.1144,21.0749,21.0749,25986.492
2020-01-29 13:55:00,21.35,21.36,21.35,21.35,18888.012914629675,21.0749,21.0848,21.0749,21.0749,18888.0129
2020-01-29 14:00:00,21.35,21.4,21.33,21.4,29224.06254491164,21.0749,21.1243,21.0552,21.1243,29224.0625
2020-01-29 14:05:00,21.4,21.4,21.37,21.38,52318.15004489489,21.1243,21.1243,21.0947,21.1045,52318.15
2020-01-29 14:10:00,21.38,21.4,21.37,21.37,28833.748144331737,21.1045,21.1243,21.0947,21.0947,28833.7481
2020-01-29 14:15:00,21.38,21.38,21.37,21.38,22660.081188890672,21.1045,21.1045,21.0947,21.1045,22660.0812
2020-01-29 14:20:00,21.38,21.4,21.37,21.4,46900.35314132311,21.1045,21.1243,21.0947,21.1243,46900.3531
2020-01-29 14:25:00,21.4,21.42,21.4,21.41,22105.19392537969,21.1243,21.144,21.1243,21.1341,22105.1939
2020-01-29 14:30:00,21.41,21.42,21.41,21.41,30665.895591829936,21.1341,21.144,21.1341,21.1341,30665.8956
2020-01-29 14:35:00,21.41,21.43,21.39,21.42,37110.45239244959,21.1341,21.1539,21.1144,21.144,37110.4524
2020-01-29 14:40:00,21.41,21.42,21.4,21.42,28908.02439220329,21.1341,21.144,21.1243,21.144,28908.0244
2020-01-29 14:45:00,21.42,21.42,21.39,21.41,17849.601841445085,21.144,21.144,21.1144,21.1341,17849.6018
2020-01-29 14:50:00,21.41,21.42,21.37,21.37,24152.88813140709,21.1341,21.144,21.0947,21.0947,24152.8881
2020-01-29 14:55:00,21.38,21.39,21.37,21.38,24476.208269200888,21.1045,21.1144,21.0947,21.1045,24476.2083
2020-01-29 15:00:00,21.38,21.39,21.36,21.38,40425.21200334458,21.1045,21.1144,21.0848,21.1045,40425.212
2020-01-29 15:05:00,21.38,21.43,21.37,21.43,29934.784289251165,21.1045,21.1539,21.0947,21.1539,29934.7843
2020-01-29 15:10:00,21.43,21.44,21.41,21.42,67040.86749064949,21.1539,21.1638,21.1341,21.144,67040.8675
2020-01-29 15:15:00,21.42,21.46,21.42,21.46,73147.54018330445,21.144,21.1835,21.144,21.1835,73147.5402
2020-01-29 15:20:00,21.46,21.46,21.44,21.46,52744.87437090202,21.1835,21.1835,21.1638,21.1835,52744.8744
2020-01-29 15:25:00,21.46,21.48,21.45,21.48,52999.74384889263,21.1835,21.2032,21.1736,21.2032,52999.7438
2020-01-29 15:30:00,21.48,21.48,21.44,21.44,52157.94637301508,21.2032,21.2032,21.1638,21.1638,52157.9464
2020-01-29 15:35:00,21.44,21.45,21.42,21.43,61628.89617514607,21.1638,21.1736,21.144,21.1539,61628.8962
2020-01-29 15:40:00,21.43,21.43,21.4,21.42,84798.71632001795,21.1539,21.1539,21.1243,21.144,84798.7163
2020-01-29 15:45:00,21.42,21.43,21.41,21.42,90749.55453184438,21.144,21.1539,21.1341,21.144,90749.5545
2020-01-29 15:50:00,21.42,21.42,21.39,21.4,129016.38615586278,21.144,21.144,21.1144,21.1243,129016.3862
2020-01-29 15:55:00,21.4,21.44,21.39,21.39,391671.7625998294,21.1243,21.1638,21.1144,21.1144,391671.7626
2020-01-30 09:30:00,21.16,21.24,21.12,21.24,64496.54190179468,20.8874,20.9663,20.8479,20.9663,64496.5419
2020-01-30 09:35:00,21.24,21.29,21.24,21.25,25985.03557890529,20.9663,21.0157,20.9663,20.9762,25985.0356
2020-01-30 09:40:00,21.24,21.26,21.2,21.2,39235.33564038271,20.9663,20.9861,20.9269,20.9269,39235.3356
2020-01-30 09:45:00,21.21,21.25,21.2,21.22,49698.09181115144,20.9367,20.9762,20.9269,20.9466,49698.0918
2020-01-30 09:50:00,21.22,21.22,21.12,21.13,28450.71572883728,20.9466,20.9466,20.8479,20.8578,28450.7157
2020-01-30 09:55:00,21.14,21.2,21.13,21.16,31628.57402012589,20.8676,20.9269,20.8578,20.8874,31628.574
2020-01-30 10:00:00,21.15,21.2,21.15,21.17,28841.030129417184,20.8775,20.9269,20.8775,20.8972,28841.0301
2020-01-30 10:05:00,21.17,21.22,21.13,21.16,89727.16382584776,20.8972,20.9466,20.8578,20.8874,89727.1638
2020-01-30 10:10:00,21.15,21.15,21.07,21.09,27115.19966416649,20.8775,20.8775,20.7985,20.8183,27115.1997
2020-01-30 10:15:00,21.09,21.09,20.98,20.99,22131.409071687296,20.8183,20.8183,20.7097,20.7196,22131.4091
2020-01-30 10:20:00,20.99,21.01,20.96,20.96,21642.05967394533,20.7196,20.7393,20.6899,20.6899,21642.0597
2020-01-30 10:25:00,20.96,20.96,20.89,20.89,36150.68675818782,20.6899,20.6899,20.6208,20.6208,36150.6868
2020-01-30 10:30:00,20.89,20.9,20.81,20.84,70209.98739983556,20.6208,20.6307,20.5419,20.5715,70209.9874
2020-01-30 10:35:00,20.83,20.85,20.8,20.8,24859.240684695345,20.5616,20.5814,20.532,20.532,24859.2407
2020-01-30 10:40:00,20.8,20.83,20.76,20.76,36140.49197906819,20.532,20.5616,20.4925,20.4925,36140.492
2020-01-30 10:45:00,20.76,20.85,20.74,20.85,37745.44149190048,20.4925,20.5814,20.4728,20.5814,37745.4415
2020-01-30 10:50:00,20.85,20.89,20.78,20.78,27305.98767340518,20.5814,20.6208,20.5123,20.5123,27305.9877
2020-01-30 10:55:00,20.78,20.81,20.78,20.8,35276.84854793431,20.5123,20.5419,20.5123,20.532,35276.8485
2020-01-30 11:00:00,20.8,20.87,20.8,20.86,40764.55250832637,20.532,20.6011,20.532,20.5912,40764.5525
2020-01-30 11:05:00,20.85,20.88,20.83,20.83,15469.849115521352,20.5814,20.611,20.5616,20.5616,15469.8491
2020-01-30 11:10:00,20.84,20.87,20.83,20.85,20963.378663981766,20.5715,20.6011,20.5616,20.5814,20963.3787
2020-01-30 11:15:00,20.85,20.86,20.82,20.82,20788.611021931065,20.5814,20.5912,20.5517,20.5517,20788.611
2020-01-30 11:20:00,20.83,20.85,20.82,20.85,25842.308671230545,20.5616,20.5814,20.5517,20.5814,25842.3087
2020-01-30 11:25:00,20.84,20.85,20.83,20.84,13958.109011782775,20.5715,20.5814,20.5616,20.5715,13958.109
2020-01-30 11:30:00,20.83,20.84,20.8,20.83,26451.082624373827,20.5616,20.5715,20.532,20.5616,26451.0826
2020-01-30 11:35:00,20.83,20.85,20.82,20.83,17280.15060776321,20.5616,20.5814,20.5517,20.5616,17280.1506
2020-01-30 11:40:00,20.83,20.85,20.81,20.82,31790.23408902279,20.5616,20.5814,20.5419,20.5517,31790.2341
2020-01-30 11:45:00,20.83,20.89,20.82,20.89,24854.87149364408,20.5616,20.6208,20.5517,20.6208,24854.8715
2020-01-30 11:50:00,20.89,20.92,20.89,20.91,24509.70540059394,20.6208,20.6505,20.6208,20.6406,24509.7054
2020-01-30 11:55:00,20.91,20.92,20.89,20.9,23088.26191191489,20.6406,20.6505,20.6208,20.6307,23088.2619
2020-01-30 12:00:00,20.89,20.9,20.87,20.89,20852.692490682988,20.6208,20.6307,20.6011,20.6208,20852.6925
2020-01-30 12:05:00,20.89,20.89,20.83,20.83,55041.61246685167,20.6208,20.6208,20.5616,20.5616,55041.6125
2020-01-30 12:10:00,20.83,20.83,20.8,20.8,28214.77941206884,20.5616,20.5616,20.532,20.532,28214.7794
2020-01-30 12:15:00,20.8,20.8,20.78,20.79,29285.231219629382,20.532,20.532,20.5123,20.5221,29285.2312
2020-01-30 12:20:00,20.79,20.8,20.78,20.78,11735.647163704674,20.5221,20.532,20.5123,20.5123,11735.6472
2020-01-30 12:25:00,20.78,20.78,20.74,20.75,27450.17097809701,20.5123,20.5123,20.4728,20.4827,27450.171
2020-01-30 12:30:00,20.75,20.76,20.73,20.74,20308.00000629164,20.4827,20.4925,20.4629,20.4728,20308.0
2020-01-30 12:35:00,20.73,20.74,20.67,20.69,29698.84797248272,20.4629,20.4728,20.4037,20.4234,29698.848
2020-01-30 12:40:00,20.68,20.69,20.66,20.67,15414.506028871963,20.4136,20.4234,20.3938,20.4037,15414.506
2020-01-30 12:45:00,20.67,20.68,20.65,20.65,21612.931733603546,20.4037,20.4136,20.3839,20.3839,21612.9317
2020-01-30 12:50:00,20.65,20.69,20.64,20.67,14667.37435910521,20.3839,20.4234,20.3741,20.4037,14667.3744
2020-01-30 12:55:00,20.67,20.69,20.67,20.69,27764.752733788275,20.4037,20.4234,20.4037,20.4234,27764.7527
2020-01-30 13:00:00,20.69,20.69,20.67,20.68,19648.252157550232,20.4234,20.4234,20.4037,20.4136,19648.2522
2020-01-30 13:05:00,20.67,20.68,20.65,20.65,21736.725480056128,20.4037,20.4136,20.3839,20.3839,21736.7255
2020-01-30 13:10:00,20.65,20.66,20.64,20.65,20704.13999493989,20.3839,20.3938,20.3741,20.3839,20704.14
2020-01-30 13:15:00,20.65,20.65,20.63,20.63,29245.908500167978,20.3839,20.3839,20.3642,20.3642,29245.9085
2020-01-30 13:20:00,20.63,20.67,20.63,20.66,19656.990539652765,20.3642,20.4037,20.3642,20.3938,19656.9905
2020-01-30 13:25:00,20.66,20.69,20.66,20.68,15012.540452155346,20.3938,20.4234,20.3938,20.4136,15012.5405
2020-01-30 13:30:00,20.68,20.7,20.67,20.67,24739.81612929403,20.4136,20.4333,20.4037,20.4037,24739.8161
2020-01-30 13:35:00,20.67,20.68,20.67,20.68,21060.957264126744,20.4037,20.4136,20.4037,20.4136,21060.9573
2020-01-30 13:40:00,20.67,20.68,20.66,20.67,16272.323871937491,20.4037,20.4136,20.3938,20.4037,16272.3239
2020-01-30 13:45:00,20.67,20.69,20.67,20.68,24803.897598045955,20.4037,20.4234,20.4037,20.4136,24803.8976
2020-01-30 13:50:00,20.67,20.68,20.67,20.67,26665.172985885936,20.4037,20.4136,20.4037,20.4037,26665.173
2020-01-30 13:55:00,20.67,20.68,20.65,20.67,18579.25674700677,20.4037,20.4136,20.3839,20.4037,18579.2567
2020-01-30 14:00:00,20.66,20.76,20.66,20.76,61592.48624971884,20.3938,20.4925,20.3938,20.4925,61592.4862
2020-01-30 14:05:00,20.76,20.79,20.75,20.79,31785.86489797152,20.4925,20.5221,20.4827,20.5221,31785.8649
2020-01-30 14:10:00,20.78,20.83,20.78,20.83,34404.46673469788,20.5123,20.5616,20.5123,20.5616,34404.4667
2020-01-30 14:15:00,20.83,20.89,20.82,20.89,62062.90248623864,20.5616,20.6208,20.5517,20.6208,62062.9025
2020-01-30 14:20:00,20.89,20.9,20.87,20.87,36337.10557637523,20.6208,20.6307,20.6011,20.6011,36337.1056
2020-01-30 14:25:00,20.88,20.89,20.82,20.83,16971.394440140302,20.611,20.6208,20.5517,20.5616,16971.3944
2020-01-30 14:30:00,20.82,20.82,20.79,20.8,78724.08436173895,20.5517,20.5517,20.5221,20.532,78724.0844
2020-01-30 14:35:00,20.8,20.8,20.78,20.8,40088.78429239698,20.532,20.532,20.5123,20.532,40088.7843
2020-01-30 14:40:00,20.8,20.88,20.75,20.78,117218.11392042327,20.532,20.611,20.4827,20.5123,117218.1139
2020-01-30 14:45:00,20.77,20.85,20.76,20.83,41920.931739895175,20.5024,20.5814,20.4925,20.5616,41920.9317
2020-01-30 14:50:00,20.83,20.85,20.76,20.79,44625.4610006298,20.5616,20.5814,20.4925,20.5221,44625.461
2020-01-30 14:55:00,20.79,20.85,20.79,20.82,32770.389281523814,20.5221,20.5814,20.5221,20.5517,32770.3893
2020-01-30 15:00:00,20.82,20.87,20.8,20.87,32569.406493165505,20.5517,20.6011,20.532,20.6011,32569.4065
2020-01-30 15:05:00,20.86,20.87,20.8,20.8,34296.69335543328,20.5912,20.6011,20.532,20.532,34296.6934
2020-01-30 15:10:00,20.8,20.81,20.74,20.74,82791.80123046905,20.532,20.5419,20.4728,20.4728,82791.8012
2020-01-30 15:15:00,20.74,20.75,20.71,20.73,68367.64517321774,20.4728,20.4827,20.4432,20.4629,68367.6452
2020-01-30 15:20:00,20.74,20.78,20.73,20.78,82102.92544138587,20.4728,20.5123,20.4629,20.5123,82102.9254
2020-01-30 15:25:00,20.78,20.78,20.74,20.75,64297.01551045346,20.5123,20.5123,20.4728,20.4827,64297.0155
2020-01-30 15:30:00,20.76,20.78,20.74,20.76,101339.01724309986,20.4925,20.5123,20.4728,20.4925,101339.0172
2020-01-30 15:35:00,20.76,20.79,20.75,20.79,91132.58694733884,20.4925,20.5221,20.4827,20.5221,91132.5869
2020-01-30 15:40:00,20.78,20.86,20.78,20.85,97380.53015065144,20.5123,20.5912,20.5123,20.5814,97380.5302
2020-01-30 15:45:00,20.85,20.92,20.84,20.91,78259.4937132875,20.5814,20.6505,20.5715,20.6406,78259.4937
2020-01-30 15:50:00,20.91,20.95,20.9,20.94,140386.47766827806,20.6406,20.6801,20.6307,20.6702,140386.4777
2020-01-30 15:55:00,20.94,20.95,20.87,20.9,660160.0090972383,20.6702,20.6801,20.6011,20.6307,660160.0091
2020-01-31 09:30:00,20.8,20.87,20.77,20.8,66120.42457584912,20.532,20.6011,20.5024,20.532,66120.4246
2020-01-31 09:35:00,20.82,20.82,20.74,20.78,17361.708840720206,20.5517,20.5517,20.4728,20.5123,17361.7088
2020-01-31 09:40:00,20.77,20.8,20.74,20.77,15305.276252590273,20.5024,20.532,20.4728,20.5024,15305.2763
2020-01-31 09:45:00,20.78,20.78,20.69,20.72,88998.96531730317,20.5123,20.5123,20.4234,20.453,88998.9653
2020-01-31 09:50:00,20.73,20.73,20.66,20.67,15255.75875400924,20.4629,20.4629,20.3938,20.4037,15255.7588
2020-01-31 09:55:00,20.68,20.76,20.65,20.75,28392.45984815372,20.4136,20.4925,20.3839,20.4827,28392.4598
2020-01-31 10:00:00,20.74,20.75,20.65,20.67,24100.45783879188,20.4728,20.4827,20.3839,20.4037,24100.4578
2020-01-31 10:05:00,20.67,20.72,20.67,20.71,21853.23724142326,20.4037,20.453,20.4037,20.4432,21853.2372
2020-01-31 10:10:00,20.71,20.75,20.69,20.74,27246.275395704524,20.4432,20.4827,20.4234,20.4728,27246.2754
2020-01-31 10:15:00,20.73,20.76,20.71,20.76,22996.508899838274,20.4629,20.4925,20.4432,20.4925,22996.5089
2020-01-31 10:20:00,20.75,20.8,20.74,20.78,55978.07574884002,20.4827,20.532,20.4728,20.5123,55978.0757
2020-01-31 10:25:00,20.77,20.8,20.76,20.76,48139.74700286601,20.5024,20.532,20.4925,20.4925,48139.747
2020-01-31 10:30:00,20.76,20.78,20.74,20.78,27646.78457540405,20.4925,20.5123,20.4728,20.5123,27646.7846
2020-01-31 10:35:00,20.78,20.78,20.76,20.76,16442.72232293693,20.5123,20.5123,20.4925,20.4925,16442.7223
2020-01-31 10:40:00,20.76,20.78,20.75,20.75,39420.29806155304,20.4925,20.5123,20.4827,20.4827,39420.2981
2020-01-31 10:45:00,20.76,20.8,20.74,20.78,25122.84854478849,20.4925,20.532,20.4728,20.5123,25122.8485
2020-01-31 10:50:00,20.78,20.78,20.75,20.76,31038.73322820477,20.5123,20.5123,20.4827,20.4925,31038.7332
2020-01-31 10:55:00,20.77,20.78,20.75,20.76,16068.428289545009,20.5024,20.5123,20.4827,20.4925,16068.4283
2020-01-31 11:00:00,20.76,20.81,20.76,20.79,23979.57688637348,20.4925,20.5419,20.4925,20.5221,23979.5769
2020-01-31 11:05:00,20.79,20.79,20.76,20.79,32674.26707839593,20.5221,20.5221,20.4925,20.5221,32674.2671
2020-01-31 11:10:00,20.78,20.83,20.78,20.8,29800.79576367896,20.5123,20.5616,20.5123,20.532,29800.7958
2020-01-31 11:15:00,20.8,20.86,20.76,20.85,44507.49284224558,20.532,20.5912,20.4925,20.5814,44507.4928
2020-01-31 11:20:00,20.85,20.87,20.83,20.84,25058.76707603656,20.5814,20.6011,20.5616,20.5715,25058.7671
2020-01-31 11:25:00,20.83,20.85,20.78,20.79,22176.55737921706,20.5616,20.5814,20.5123,20.5221,22176.5574
2020-01-31 11:30:00,20.79,20.8,20.74,20.77,39605.260482723366,20.5221,20.532,20.4728,20.5024,39605.2605
2020-01-31 11:35:00,20.77,20.78,20.72,20.73,22228.98767183227,20.5024,20.5123,20.453,20.4629,22228.9877
2020-01-31 11:40:00,20.73,20.78,20.73,20.76,23446.53557811884,20.4629,20.5123,20.4629,20.4925,23446.5356
2020-01-31 11:45:00,20.76,20.81,20.76,20.78,14716.891857686242,20.4925,20.5419,20.4925,20.5123,14716.8919
2020-01-31 11:50:00,20.78,20.8,20.78,20.8,14938.264204283798,20.5123,20.532,20.5123,20.532,14938.2642
2020-01-31 11:55:00,20.8,20.81,20.79,20.8,16155.81211057036,20.532,20.5419,20.5221,20.532,16155.8121
2020-01-31 12:00:00,20.79,20.79,20.76,20.77,14744.563401010935,20.5221,20.5221,20.4925,20.5024,14744.5634
2020-01-31 12:05:00,20.76,20.77,20.73,20.74,19040.93460142404,20.4925,20.5024,20.4629,20.4728,19040.9346
2020-01-31 12:10:00,20.74,20.75,20.71,20.72,21323.1087272028,20.4728,20.4827,20.4432,20.453,21323.1087
2020-01-31 12:15:00,20.72,20.72,20.67,20.68,14938.264204283798,20.453,20.453,20.4037,20.4136,14938.2642
2020-01-31 12:20:00,20.67,20.69,20.67,20.68,11740.016354755942,20.4037,20.4234,20.4037,20.4136,11740.0164
2020-01-31 12:25:00,20.68,20.72,20.67,20.71,11359.896733295664,20.4136,20.453,20.4037,20.4432,11359.8967
2020-01-31 12:30:00,20.71,20.71,20.65,20.65,24249.01033453497,20.4432,20.4432,20.3839,20.3839,24249.0103
2020-01-31 12:35:00,20.65,20.65,20.59,20.61,32304.342236055272,20.3839,20.3839,20.3247,20.3445,32304.3422
2020-01-31 12:40:00,20.6,20.65,20.59,20.65,21748.37665619284,20.3346,20.3839,20.3247,20.3839,21748.3767
2020-01-31 12:45:00,20.65,20.65,20.6,20.6,14941.176998317977,20.3839,20.3839,20.3346,20.3346,14941.177
2020-01-31 12:50:00,20.59,20.63,20.56,20.63,24977.20884307957,20.3247,20.3642,20.2951,20.3642,24977.2088
2020-01-31 12:55:00,20.62,20.63,20.6,20.6,20758.0266845722,20.3543,20.3642,20.3346,20.3346,20758.0267
2020-01-31 13:00:00,20.6,20.63,20.59,20.61,16452.91710205655,20.3346,20.3642,20.3247,20.3445,16452.9171
2020-01-31 13:05:00,20.59,20.61,20.57,20.58,16629.141141124346,20.3247,20.3445,20.305,20.3148,16629.1411
2020-01-31 13:10:00,20.57,20.59,20.56,20.56,11129.786004595571,20.305,20.3247,20.2951,20.2951,11129.786
2020-01-31 13:15:00,20.56,20.57,20.54,20.55,17811.735519000766,20.2951,20.305,20.2754,20.2852,17811.7355
2020-01-31 13:20:00,20.56,20.59,20.53,20.59,21433.794900501576,20.2951,20.3247,20.2655,20.3247,21433.7949
2020-01-31 13:25:00,20.58,20.58,20.53,20.55,28313.814409230898,20.3148,20.3148,20.2655,20.2852,28313.8144
2020-01-31 13:30:00,20.54,20.54,20.5,20.54,22893.104711624943,20.2754,20.2754,20.2359,20.2754,22893.1047
2020-01-31 13:35:00,20.54,20.55,20.52,20.53,18874.90534147587,20.2754,20.2852,20.2556,20.2655,18874.9053
2020-01-31 13:40:00,20.53,20.54,20.5,20.51,21122.12593884449,20.2655,20.2754,20.2359,20.2457,21122.1259
2020-01-31 13:45:00,20.51,20.54,20.51,20.54,30775.125368111625,20.2457,20.2754,20.2457,20.2754,30775.1254
2020-01-31 13:50:00,20.54,20.56,20.51,20.56,22597.456117155834,20.2754,20.2951,20.2457,20.2951,22597.4561
2020-01-31 13:55:00,20.56,20.58,20.54,20.57,17893.29375195776,20.2951,20.3148,20.2754,20.305,17893.2938
2020-01-31 14:00:00,20.58,20.61,20.57,20.61,27566.682739464144,20.3148,20.3445,20.305,20.3445,27566.6827
2020-01-31 14:05:00,20.61,20.61,20.59,20.6,20769.677860708907,20.3445,20.3445,20.3247,20.3346,20769.6779
2020-01-31 14:10:00,20.61,20.61,20.59,20.6,28727.431162084227,20.3445,20.3445,20.3247,20.3346,28727.4312
2020-01-31 14:15:00,20.6,20.63,20.6,20.63,28233.71257329099,20.3346,20.3642,20.3346,20.3642,28233.7126
2020-01-31 14:20:00,20.63,20.63,20.57,20.61,97654.33278986422,20.3642,20.3642,20.305,20.3445,97654.3328
2020-01-31 14:25:00,20.61,20.64,20.59,20.63,49918.00776073191,20.3445,20.3741,20.3247,20.3642,49918.0078
2020-01-31 14:30:00,20.63,20.69,20.62,20.68,37975.55222060057,20.3642,20.4234,20.3543,20.4136,37975.5522
2020-01-31 14:35:00,20.68,20.69,20.65,20.68,37526.9819393371,20.4136,20.4234,20.3839,20.4136,37526.9819
2020-01-31 14:40:00,20.68,20.69,20.65,20.67,32802.43001589977,20.4136,20.4234,20.3839,20.4037,32802.43
2020-01-31 14:45:00,20.67,20.67,20.65,20.65,29081.33563723689,20.4037,20.4037,20.3839,20.3839,29081.3356
2020-01-31 14:50:00,20.65,20.68,20.65,20.68,24219.88239419319,20.3839,20.4136,20.3839,20.4136,24219.8824
2020-01-31 14:55:00,20.67,20.71,20.67,20.68,32081.513492440627,20.4037,20.4432,20.4037,20.4136,32081.5135
2020-01-31 15:00:00,20.68,20.69,20.65,20.65,38447.42485413747,20.4136,20.4234,20.3839,20.3839,38447.4249
2020-01-31 15:05:00,20.65,20.65,20.59,20.59,34235.524680715534,20.3839,20.3839,20.3247,20.3247,34235.5247
2020-01-31 15:10:00,20.59,20.59,20.56,20.56,40975.7300758043,20.3247,20.3247,20.2951,20.2951,40975.7301
2020-01-31 15:15:00,20.56,20.59,20.55,20.59,30818.8172786243,20.2951,20.3247,20.2852,20.3247,30818.8173
2020-01-31 15:20:00,20.59,20.61,20.57,20.61,46247.88727766716,20.3247,20.3445,20.305,20.3445,46247.8873
2020-01-31 15:25:00,20.61,20.61,20.54,20.54,38397.90735555643,20.3445,20.3445,20.2754,20.2754,38397.9074
2020-01-31 15:30:00,20.54,20.55,20.52,20.54,53931.83793982971,20.2754,20.2852,20.2556,20.2754,53931.8379
2020-01-31 15:35:00,20.53,20.54,20.52,20.52,45569.2062677036,20.2655,20.2754,20.2556,20.2556,45569.2063
2020-01-31 15:40:00,20.52,20.59,20.5,20.57,74469.94867482144,20.2556,20.3247,20.2359,20.305,74469.9487
2020-01-31 15:45:00,20.57,20.61,20.54,20.56,92760.83881244456,20.305,20.3445,20.2754,20.2951,92760.8388
2020-01-31 15:50:00,20.55,20.62,20.54,20.61,173560.28892353558,20.2852,20.3543,20.2754,20.3445,173560.2889
2020-01-31 15:55:00,20.61,20.62,20.56,20.56,378938.4834794187,20.3445,20.3543,20.2951,20.2951,378938.4835
2020-02-03 09:30:00,20.69,20.74,20.58,20.74,64368.37896429083,20.4234,20.4728,20.3148,20.4728,64368.379
2020-02-03 09:35:00,20.74,20.76,20.72,20.75,27584.159503669216,20.4728,20.4925,20.453,20.4827,27584.1595
2020-02-03 09:40:00,20.76,20.76,20.73,20.74,25134.4997209252,20.4925,20.4925,20.4629,20.4728,25134.4997
2020-02-03 09:45:00,20.74,20.79,20.73,20.76,16783.5192249358,20.4728,20.5221,20.4629,20.4925,16783.5192
2020-02-03 09:50:00,20.76,20.77,20.75,20.77,22357.15060933612,20.4925,20.5024,20.4827,20.5024,22357.1506
2020-02-03 09:55:00,20.77,20.77,20.76,20.76,33556.84367075197,20.5024,20.5024,20.4925,20.4925,33556.8437
2020-02-03 10:00:00,20.77,20.84,20.76,20.81,30188.197370224683,20.5024,20.5715,20.4925,20.5419,30188.1974
2020-02-03 10:05:00,20.81,20.81,20.76,20.78,22658.624791873583,20.5419,20.5419,20.4925,20.5123,22658.6248
2020-02-03 10:10:00,20.78,20.81,20.78,20.8,18624.40505453653,20.5123,20.5419,20.5123,20.532,18624.4051
2020-02-03 10:15:00,20.8,20.81,20.76,20.78,24455.81871096164,20.532,20.5419,20.4925,20.5123,24455.8187
2020-02-03 10:20:00,20.78,20.78,20.74,20.77,48246.06398511352,20.5123,20.5123,20.4728,20.5024,48246.064
2020-02-03 10:25:00,20.77,20.82,20.77,20.81,19289.97849134629,20.5024,20.5517,20.5024,20.5419,19289.9785
2020-02-03 10:30:00,20.81,20.83,20.8,20.8,13445.45726176738,20.5419,20.5616,20.532,20.532,13445.4573
2020-02-03 10:35:00,20.8,20.83,20.8,20.83,10882.19851169041,20.532,20.5616,20.532,20.5616,10882.1985
2020-02-03 10:40:00,20.83,20.83,20.83,20.83,19472.02811848244,20.5616,20.5616,20.5616,20.5616,19472.0281
2020-02-03 10:45:00,20.83,20.83,20.82,20.83,22938.253019154705,20.5616,20.5616,20.5517,20.5616,22938.253
2020-02-03 10:50:00,20.83,20.85,20.82,20.85,31063.491977495283,20.5616,20.5814,20.5517,20.5814,31063.492
2020-02-03 10:55:00,20.85,20.85,20.81,20.81,59458.864619683176,20.5814,20.5814,20.5419,20.5419,59458.8646
2020-02-03 11:00:00,20.81,20.82,20.78,20.78,21366.800637715474,20.5419,20.5517,20.5123,20.5123,21366.8006
2020-02-03 11:05:00,20.78,20.79,20.77,20.77,22840.67441900973,20.5123,20.5221,20.5024,20.5024,22840.6744
2020-02-03 11:10:00,20.77,20.78,20.73,20.75,68347.2556149785,20.5024,20.5123,20.4629,20.4827,68347.2556
2020-02-03 11:15:00,20.74,20.76,20.74,20.76,29557.577461825065,20.4728,20.4925,20.4728,20.4925,29557.5775
2020-02-03 11:20:00,20.76,20.78,20.76,20.78,49693.722620100176,20.4925,20.5123,20.4925,20.5123,49693.7226
2020-02-03 11:25:00,20.78,20.8,20.77,20.8,27643.87178136987,20.5123,20.532,20.5024,20.532,27643.8718
2020-02-03 11:30:00,20.8,20.8,20.78,20.78,16037.843952186136,20.532,20.532,20.5123,20.5123,16037.844
2020-02-03 11:35:00,20.78,20.78,20.76,20.78,23392.64888848653,20.5123,20.5123,20.4925,20.5123,23392.6489
2020-02-03 11:40:00,20.78,20.78,20.73,20.76,52522.04562728738,20.5123,20.5123,20.4629,20.4925,52522.0456
2020-02-03 11:45:00,20.75,20.77,20.74,20.77,26566.13798872388,20.4827,20.5024,20.4728,20.5024,26566.138
2020-02-03 11:50:00,20.76,20.78,20.76,20.76,64980.06571146828,20.4925,20.5123,20.4925,20.4925,64980.0657
2020-02-03 11:55:00,20.76,20.77,20.73,20.74,71648.90765271967,20.4925,20.5024,20.4629,20.4728,71648.9077
2020-02-03 12:00:00,20.74,20.75,20.73,20.75,76704.06169903625,20.4728,20.4827,20.4629,20.4827,76704.0617
2020-02-03 12:05:00,20.75,20.77,20.73,20.74,53020.13340713188,20.4827,20.5024,20.4629,20.4728,53020.1334
2020-02-03 12:10:00,20.75,20.76,20.74,20.74,16655.35628743195,20.4827,20.4925,20.4728,20.4728,16655.3563
2020-02-03 12:15:00,20.74,20.78,20.74,20.78,18965.2019565354,20.4728,20.5123,20.4728,20.5123,18965.202
2020-02-03 12:20:00,20.77,20.8,20.77,20.8,11268.143721219045,20.5024,20.532,20.5024,20.532,11268.1437
2020-02-03 12:25:00,20.79,20.8,20.76,20.76,21942.0774594657,20.5221,20.532,20.4925,20.4925,21942.0775
2020-02-03 12:30:00,20.77,20.78,20.75,20.76,17344.232076515134,20.5024,20.5123,20.4827,20.4925,17344.2321
2020-02-03 12:35:00,20.76,20.76,20.74,20.74,14390.658925858264,20.4925,20.4925,20.4728,20.4728,14390.6589
2020-02-03 12:40:00,20.75,20.76,20.74,20.76,17679.203390445648,20.4827,20.4925,20.4728,20.4925,17679.2034
2020-02-03 12:45:00,20.76,20.77,20.74,20.77,13873.6379847916,20.4925,20.5024,20.4728,20.5024,13873.638
2020-02-03 12:50:00,20.76,20.77,20.75,20.76,25151.97648513027,20.4925,20.5024,20.4827,20.4925,25151.9765
2020-02-03 12:55:00,20.77,20.78,20.76,20.78,21241.550494245803,20.5024,20.5123,20.4925,20.5123,21241.5505
2020-02-03 13:00:00,20.78,20.78,20.76,20.77,16482.04504239834,20.5123,20.5123,20.4925,20.5024,16482.045
2020-02-03 13:05:00,20.78,20.78,20.76,20.78,22422.688475105133,20.5123,20.5123,20.4925,20.5123,22422.6885
2020-02-03 13:10:00,20.77,20.78,20.74,20.74,43352.57000769385,20.5024,20.5123,20.4728,20.4728,43352.57
2020-02-03 13:15:00,20.75,20.78,20.75,20.78,12396.851409463166,20.4827,20.5123,20.4827,20.5123,12396.8514
2020-02-03 13:20:00,20.78,20.79,20.77,20.78,16029.1055700836,20.5123,20.5221,20.5024,20.5123,16029.1056
2020-02-03 13:25:00,20.78,20.78,20.75,20.75,21063.870058160923,20.5123,20.5123,20.4827,20.4827,21063.8701
2020-02-03 13:30:00,20.75,20.76,20.72,20.75,32690.28744558391,20.4827,20.4925,20.453,20.4827,32690.2874
2020-02-03 13:35:00,20.76,20.78,20.75,20.78,14228.998856961363,20.4925,20.5123,20.4827,20.5123,14228.9989
2020-02-03 13:40:00,20.78,20.79,20.78,20.78,16846.144296670635,20.5123,20.5221,20.5123,20.5123,16846.1443
2020-02-03 13:45:00,20.78,20.78,20.76,20.78,25268.488246497407,20.5123,20.5123,20.4925,20.5123,25268.4882
2020-02-03 13:50:00,20.77,20.78,20.76,20.76,27703.584059070527,20.5024,20.5123,20.4925,20.4925,27703.5841
2020-02-03 13:55:00,20.76,20.78,20.76,20.78,11154.544753886088,20.4925,20.5123,20.4925,20.5123,11154.5448
2020-02-03 14:00:00,20.78,20.78,20.75,20.75,16483.501439415428,20.5123,20.5123,20.4827,20.4827,16483.5014
2020-02-03 14:05:00,20.75,20.75,20.74,20.74,18028.73867454705,20.4827,20.4827,20.4728,20.4728,18028.7387
2020-02-03 14:10:00,20.74,20.74,20.72,20.72,10631.69822475107,20.4728,20.4728,20.453,20.453,10631.6982
2020-02-03 14:15:00,20.72,20.73,20.72,20.72,14259.583194320236,20.453,20.4629,20.453,20.453,14259.5832
2020-02-03 14:20:00,20.72,20.74,20.72,20.72,22610.56369030964,20.453,20.4728,20.453,20.453,22610.5637
2020-02-03 14:25:00,20.72,20.73,20.71,20.73,13333.314691451513,20.453,20.4629,20.4432,20.4629,13333.3147
2020-02-03 14:30:00,20.73,20.75,20.72,20.72,20905.1227832982,20.4629,20.4827,20.453,20.453,20905.1228
2020-02-03 14:35:00,20.72,20.74,20.72,20.74,11493.88525886787,20.453,20.4728,20.453,20.4728,11493.8853
2020-02-03 14:40:00,20.74,20.76,20.73,20.76,26777.315556201804,20.4728,20.4925,20.4629,20.4925,26777.3156
2020-02-03 14:45:00,20.76,20.78,20.76,20.78,11568.161506739418,20.4925,20.5123,20.4925,20.5123,11568.1615
2020-02-03 14:50:00,20.78,20.79,20.77,20.78,17642.793465018418,20.5123,20.5221,20.5024,20.5123,17642.7935
2020-02-03 14:55:00,20.79,20.8,20.78,20.79,24818.461568216848,20.5221,20.532,20.5123,20.5221,24818.4616
2020-02-03 15:00:00,20.79,20.8,20.78,20.8,16270.867474920406,20.5221,20.532,20.5123,20.532,16270.8675
2020-02-03 15:05:00,20.8,20.8,20.79,20.8,19760.3947278661,20.532,20.532,20.5221,20.532,19760.3947
2020-02-03 15:10:00,20.8,20.8,20.76,20.76,27154.522383627904,20.532,20.532,20.4925,20.4925,27154.5224
2020-02-03 15:15:00,20.77,20.77,20.74,20.74,49419.91998088741,20.5024,20.5024,20.4728,20.4728,49419.92
2020-02-03 15:20:00,20.74,20.76,20.73,20.76,30450.348833300737,20.4728,20.4925,20.4629,20.4925,30450.3488
2020-02-03 15:25:00,20.76,20.78,20.74,20.78,36484.20167510124,20.4925,20.5123,20.4728,20.5123,36484.2017
2020-02-03 15:30:00,20.78,20.78,20.74,20.74,31740.71659044176,20.5123,20.5123,20.4728,20.4728,31740.7166
2020-02-03 15:35:00,20.74,20.75,20.72,20.73,49433.02755404121,20.4728,20.4827,20.453,20.4629,49433.0276
2020-02-03 15:40:00,20.72,20.72,20.66,20.67,67763.24041112572,20.453,20.453,20.3938,20.4037,67763.2404
2020-02-03 15:45:00,20.67,20.68,20.66,20.67,179623.26970567787,20.4037,20.4136,20.3938,20.4037,179623.2697
2020-02-03 15:50:00,20.67,20.67,20.63,20.67,191026.85834948625,20.4037,20.4037,20.3642,20.4037,191026.8583
2020-02-03 15:55:00,20.67,20.67,20.64,20.65,289289.9650924937,20.4037,20.4037,20.3741,20.3839,289289.9651
2020-02-04 09:30:00,20.86,20.87,20.8,20.87,53776.00345900117,20.5912,20.6011,20.532,20.6011,53776.0035
2020-02-04 09:35:00,20.87,20.92,20.87,20.88,24346.588934679952,20.6011,20.6505,20.6011,20.611,24346.5889
2020-02-04 09:40:00,20.91,20.98,20.9,20.93,71005.18017116626,20.6406,20.7097,20.6307,20.6603,71005.1802
2020-02-04 09:45:00,20.94,20.97,20.93,20.96,12727.453532342412,20.6702,20.6998,20.6603,20.6899,12727.4535
2020-02-04 09:50:00,20.96,20.96,20.91,20.94,14121.225477696764,20.6899,20.6899,20.6406,20.6702,14121.2255
2020-02-04 09:55:00,20.94,20.96,20.91,20.95,22427.0576661564,20.6702,20.6899,20.6406,20.6801,22427.0577
2020-02-04 10:00:00,20.96,20.96,20.94,20.94,19024.914234236057,20.6899,20.6899,20.6702,20.6702,19024.9142
2020-02-04 10:05:00,20.94,20.95,20.93,20.94,32885.44464587386,20.6702,20.6801,20.6603,20.6702,32885.4446
2020-02-04 10:10:00,20.93,20.94,20.89,20.92,56282.46272541166,20.6603,20.6702,20.6208,20.6505,56282.4627
2020-02-04 10:15:00,20.91,20.95,20.91,20.92,40187.81928955905,20.6406,20.6801,20.6406,20.6505,40187.8193
2020-02-04 10:20:00,20.91,20.94,20.91,20.94,17438.897882625934,20.6406,20.6702,20.6406,20.6702,17438.8979
2020-02-04 10:25:00,20.94,20.98,20.94,20.98,25827.74470105965,20.6702,20.7097,20.6702,20.7097,25827.7447
2020-02-04 10:30:00,20.98,20.99,20.94,20.96,13690.131960638364,20.7097,20.7196,20.6702,20.6899,13690.132
2020-02-04 10:35:00,20.96,20.96,20.94,20.95,16448.547911005287,20.6899,20.6899,20.6702,20.6801,16448.5479
2020-02-04 10:40:00,20.95,20.96,20.94,20.94,25249.55508527525,20.6801,20.6899,20.6702,20.6702,25249.5551
2020-02-04 10:45:00,20.95,20.96,20.94,20.96,31616.92284398917,20.6801,20.6899,20.6702,20.6899,31616.9228
2020-02-04 10:50:00,20.95,20.96,20.94,20.94,15758.21572490501,20.6801,20.6899,20.6702,20.6702,15758.2157
2020-02-04 10:55:00,20.94,20.95,20.91,20.94,23676.64630681893,20.6702,20.6801,20.6406,20.6702,23676.6463
2020-02-04 11:00:00,20.94,20.95,20.93,20.94,29509.51636026112,20.6702,20.6801,20.6603,20.6702,29509.5164
2020-02-04 11:05:00,20.94,20.96,20.9,20.91,53011.39502502934,20.6702,20.6899,20.6307,20.6406,53011.395
2020-02-04 11:10:00,20.91,20.92,20.89,20.91,19192.39989120132,20.6406,20.6505,20.6208,20.6406,19192.3999
2020-02-04 11:15:00,20.91,20.91,20.87,20.87,17117.034141849224,20.6406,20.6406,20.6011,20.6011,17117.0341
2020-02-04 11:20:00,20.87,20.87,20.86,20.87,25251.01148229233,20.6011,20.6011,20.5912,20.6011,25251.0115
2020-02-04 11:25:00,20.87,20.87,20.85,20.86,35196.7467119944,20.6011,20.6011,20.5814,20.5912,35196.7467
2020-02-04 11:30:00,20.86,20.87,20.85,20.87,22824.654051821748,20.5912,20.6011,20.5814,20.6011,22824.6541
2020-02-04 11:35:00,20.87,20.87,20.85,20.85,12439.086922958752,20.6011,20.6011,20.5814,20.5814,12439.0869
2020-02-04 11:40:00,20.85,20.85,20.83,20.84,10614.221460546,20.5814,20.5814,20.5616,20.5715,10614.2215
2020-02-04 11:45:00,20.83,20.85,20.83,20.83,21843.04246230364,20.5616,20.5814,20.5616,20.5616,21843.0425
2020-02-04 11:50:00,20.83,20.83,20.78,20.78,26634.588648527064,20.5616,20.5616,20.5123,20.5123,26634.5886
2020-02-04 11:55:00,20.78,20.81,20.78,20.8,29066.77166706601,20.5123,20.5419,20.5123,20.532,29066.7717
2020-02-04 12:00:00,20.8,20.8,20.78,20.8,18739.46041888657,20.532,20.532,20.5123,20.532,18739.4604
2020-02-04 12:05:00,20.8,20.85,20.8,20.84,23047.4827954364,20.532,20.5814,20.532,20.5715,23047.4828
2020-02-04 12:10:00,20.85,20.9,20.84,20.9,124412.71518484384,20.5814,20.6307,20.5715,20.6307,124412.7152
2020-02-04 12:15:00,20.9,20.93,20.89,20.91,51354.015219581845,20.6307,20.6603,20.6208,20.6406,51354.0152
2020-02-04 12:20:00,20.91,20.92,20.89,20.91,13481.86718719461,20.6406,20.6505,20.6208,20.6406,13481.8672
2020-02-04 12:25:00,20.91,20.93,20.9,20.91,18419.05307512696,20.6406,20.6603,20.6307,20.6406,18419.0531
2020-02-04 12:30:00,20.91,20.91,20.89,20.9,14718.34825470333,20.6406,20.6406,20.6208,20.6307,14718.3483
2020-02-04 12:35:00,20.89,20.9,20.89,20.89,16498.065409586317,20.6208,20.6307,20.6208,20.6208,16498.0654
2020-02-04 12:40:00,20.9,20.9,20.87,20.87,25124.30494180557,20.6307,20.6307,20.6011,20.6011,25124.3049
2020-02-04 12:45:00,20.87,20.88,20.84,20.85,57877.21745912432,20.6011,20.611,20.5715,20.5814,57877.2175
2020-02-04 12:50:00,20.85,20.86,20.82,20.86,23697.035865058173,20.5814,20.5912,20.5517,20.5912,23697.0359
2020-02-04 12:55:00,20.86,20.86,20.84,20.85,14967.392144625584,20.5912,20.5912,20.5715,20.5814,14967.3921
2020-02-04 13:00:00,20.85,20.86,20.84,20.86,17475.307808053163,20.5814,20.5912,20.5715,20.5912,17475.3078
2020-02-04 13:05:00,20.85,20.87,20.85,20.87,20488.59323641069,20.5814,20.6011,20.5814,20.6011,20488.5932
2020-02-04 13:10:00,20.87,20.88,20.87,20.87,16621.8591560389,20.6011,20.611,20.6011,20.6011,16621.8592
2020-02-04 13:15:00,20.88,20.91,20.87,20.9,35326.36604651534,20.611,20.6406,20.6011,20.6307,35326.366
2020-02-04 13:20:00,20.89,20.9,20.89,20.89,3729.8327607654096,20.6208,20.6307,20.6208,20.6208,3729.8328
2020-02-04 13:25:00,20.89,20.89,20.87,20.88,18957.919971449955,20.6208,20.6208,20.6011,20.611,18957.92
2020-02-04 13:30:00,20.89,20.89,20.87,20.89,12960.47705507668,20.6208,20.6208,20.6011,20.6208,12960.4771
2020-02-04 13:35:00,20.89,20.9,20.89,20.9,7327.133392975703,20.6208,20.6307,20.6208,20.6307,7327.1334
2020-02-04 13:40:00,20.9,20.91,20.89,20.91,19115.21084929559,20.6307,20.6406,20.6208,20.6406,19115.2108
2020-02-04 13:45:00,20.91,20.94,20.9,20.9,23277.59352413649,20.6406,20.6702,20.6307,20.6307,23277.5935
2020-02-04 13:50:00,20.9,20.91,20.89,20.91,9814.659498164036,20.6307,20.6406,20.6208,20.6406,9814.6595
2020-02-04 13:55:00,20.91,20.91,20.9,20.91,4912.42713864183,20.6406,20.6406,20.6307,20.6406,4912.4271
2020-02-04 14:00:00,20.9,20.94,20.9,20.9,22303.26391970382,20.6307,20.6702,20.6307,20.6307,22303.2639
2020-02-04 14:05:00,20.9,20.91,20.89,20.9,14113.943492611315,20.6307,20.6406,20.6208,20.6307,14113.9435
2020-02-04 14:10:00,20.89,20.91,20.89,20.91,13256.125649545786,20.6208,20.6406,20.6208,20.6406,13256.1256
2020-02-04 14:15:00,20.9,20.9,20.89,20.89,11435.6293781843,20.6307,20.6307,20.6208,20.6208,11435.6294
2020-02-04 14:20:00,20.89,20.9,20.87,20.87,17047.12708502894,20.6208,20.6307,20.6011,20.6011,17047.1271
2020-02-04 14:25:00,20.87,20.88,20.87,20.88,26539.92284241627,20.6011,20.611,20.6011,20.611,26539.9228
2020-02-04 14:30:00,20.88,20.91,20.87,20.9,18117.578892589496,20.611,20.6406,20.6011,20.6307,18117.5789
2020-02-04 14:35:00,20.9,20.91,20.89,20.9,11690.498856174909,20.6307,20.6406,20.6208,20.6307,11690.4989
2020-02-04 14:40:00,20.91,20.95,20.9,20.95,31337.29461670805,20.6406,20.6801,20.6307,20.6801,31337.2946
2020-02-04 14:45:00,20.95,20.95,20.93,20.95,29008.51578638244,20.6801,20.6801,20.6603,20.6801,29008.5158
2020-02-04 14:50:00,20.95,20.95,20.91,20.92,23427.602416896672,20.6801,20.6801,20.6406,20.6505,23427.6024
2020-02-04 14:55:00,20.91,20.93,20.89,20.9,20294.89243313783,20.6406,20.6603,20.6208,20.6307,20294.8924
2020-02-04 15:00:00,20.9,20.9,20.88,20.9,23804.80924432277,20.6307,20.6307,20.611,20.6307,23804.8092
2020-02-04 15:05:00,20.9,20.9,20.87,20.88,21059.50086710965,20.6307,20.6307,20.6011,20.611,21059.5009
2020-02-04 15:10:00,20.87,20.91,20.87,20.88,24859.240684695345,20.6011,20.6406,20.6011,20.611,24859.2407
2020-02-04 15:15:00,20.89,20.89,20.87,20.89,28440.52094971766,20.6208,20.6208,20.6011,20.6208,28440.5209
2020-02-04 15:20:00,20.89,20.91,20.88,20.89,23650.43116051132,20.6208,20.6406,20.611,20.6208,23650.4312
2020-02-04 15:25:00,20.89,20.91,20.89,20.91,56626.17242144471,20.6208,20.6406,20.6208,20.6406,56626.1724
2020-02-04 15:30:00,20.91,20.91,20.9,20.9,51782.19594260607,20.6406,20.6406,20.6307,20.6307,51782.1959
2020-02-04 15:35:00,20.9,20.91,20.89,20.9,38716.85830229896,20.6307,20.6406,20.6208,20.6307,38716.8583
2020-02-04 15:40:00,20.91,20.91,20.89,20.91,54690.620785733176,20.6406,20.6406,20.6208,20.6406,54690.6208
2020-02-04 15:45:00,20.91,20.91,20.89,20.91,89122.75906375574,20.6406,20.6406,20.6208,20.6406,89122.7591
2020-02-04 15:50:00,20.91,20.93,20.88,20.89,138465.49000273744,20.6406,20.6603,20.611,20.6208,138465.49
2020-02-04 15:55:00,20.89,20.94,20.87,20.94,278364.07467029063,20.6208,20.6702,20.6011,20.6702,278364.0747
2020-02-05 09:30:00,21.07,21.14,21.03,21.11,43074.398177429815,20.7985,20.8676,20.759,20.838,43074.3982
2020-02-05 09:35:00,21.11,21.15,21.1,21.15,17068.97304028528,20.838,20.8775,20.8281,20.8775,17068.973
2020-02-05 09:40:00,21.15,21.24,21.15,21.23,69545.87036004289,20.8775,20.9663,20.8775,20.9565,69545.8704
2020-02-05 09:45:00,21.25,21.28,21.22,21.27,39331.4578435106,20.9762,21.0058,20.9466,20.996,39331.4578
2020-02-05 09:50:00,21.28,21.38,21.26,21.3,145125.5935618863,21.0058,21.1045,20.9861,21.0256,145125.5936
2020-02-05 09:55:00,21.29,21.42,21.29,21.41,31698.48107694617,21.0157,21.144,21.0157,21.1341,31698.4811
2020-02-05 10:00:00,21.41,21.49,21.41,21.49,54678.96960959646,21.1341,21.2131,21.1341,21.2131,54678.9696
2020-02-05 10:05:00,21.49,21.51,21.46,21.49,90576.24328681076,21.2131,21.2329,21.1835,21.2131,90576.2433
2020-02-05 10:10:00,21.49,21.52,21.4,21.41,55695.53472752472,21.2131,21.2427,21.1243,21.1341,55695.5347
2020-02-05 10:15:00,21.41,21.42,21.35,21.35,30847.945218966084,21.1341,21.144,21.0749,21.0749,30847.9452
2020-02-05 10:20:00,21.35,21.42,21.35,21.4,21170.18704040844,21.0749,21.144,21.0749,21.1243,21170.187
2020-02-05 10:25:00,21.4,21.4,21.33,21.36,31230.97763446054,21.1243,21.1243,21.0552,21.0848,31230.9776
2020-02-05 10:30:00,21.36,21.36,21.32,21.32,30092.075167096795,21.0848,21.0848,21.0453,21.0453,30092.0752
2020-02-05 10:35:00,21.32,21.33,21.28,21.29,19190.943494184223,21.0453,21.0552,21.0058,21.0157,19190.9435
2020-02-05 10:40:00,21.29,21.31,21.27,21.31,10982.689905869564,21.0157,21.0354,20.996,21.0354,10982.6899
2020-02-05 10:45:00,21.32,21.33,21.3,21.33,11504.080037987493,21.0453,21.0552,21.0256,21.0552,11504.08
2020-02-05 10:50:00,21.33,21.37,21.33,21.36,19713.790023319245,21.0552,21.0947,21.0552,21.0848,19713.79
2020-02-05 10:55:00,21.36,21.37,21.33,21.36,47600.88010654301,21.0848,21.0947,21.0552,21.0848,47600.8801
2020-02-05 11:00:00,21.36,21.42,21.35,21.42,32048.016361047576,21.0848,21.144,21.0749,21.144,32048.0164
2020-02-05 11:05:00,21.42,21.44,21.4,21.44,22696.4911143179,21.144,21.1638,21.1243,21.1638,22696.4911
2020-02-05 11:10:00,21.43,21.44,21.42,21.44,21403.210563142704,21.1539,21.1638,21.144,21.1638,21403.2106
2020-02-05 11:15:00,21.43,21.45,21.42,21.45,22367.345388455746,21.1539,21.1736,21.144,21.1736,22367.3454
2020-02-05 11:20:00,21.45,21.48,21.44,21.48,29631.853709696614,21.1736,21.2032,21.1638,21.2032,29631.8537
2020-02-05 11:25:00,21.46,21.47,21.44,21.45,22964.46816546232,21.1835,21.1934,21.1638,21.1736,22964.4682
2020-02-05 11:30:00,21.45,21.47,21.42,21.45,19659.903333686943,21.1736,21.1934,21.144,21.1736,19659.9033
2020-02-05 11:35:00,21.44,21.48,21.44,21.46,19023.457837218968,21.1638,21.2032,21.1638,21.1835,19023.4578
2020-02-05 11:40:00,21.46,21.46,21.44,21.46,15681.026682999283,21.1835,21.1835,21.1638,21.1835,15681.0267
2020-02-05 11:45:00,21.46,21.5,21.46,21.49,53286.6540612592,21.1835,21.223,21.1835,21.2131,53286.6541
2020-02-05 11:50:00,21.49,21.49,21.45,21.46,34133.57688951929,21.2131,21.2131,21.1736,21.1835,34133.5769
2020-02-05 11:55:00,21.46,21.47,21.44,21.47,18429.24785424658,21.1835,21.1934,21.1638,21.1934,18429.2479
2020-02-05 12:00:00,21.46,21.47,21.44,21.45,19265.21974205577,21.1835,21.1934,21.1638,21.1736,19265.2197
2020-02-05 12:05:00,21.45,21.46,21.44,21.46,19387.557091491268,21.1736,21.1835,21.1638,21.1835,19387.5571
2020-02-05 12:10:00,21.46,21.46,21.44,21.44,20249.744125608064,21.1835,21.1835,21.1638,21.1638,20249.7441
2020-02-05 12:15:00,21.44,21.46,21.44,21.45,20277.41566893276,21.1638,21.1835,21.1638,21.1736,20277.4157
2020-02-05 12:20:00,21.45,21.45,21.44,21.44,6262.507173483507,21.1736,21.1736,21.1638,21.1638,6262.5072
2020-02-05 12:25:00,21.45,21.45,21.4,21.41,18738.00402186949,21.1736,21.1736,21.1243,21.1341,18738.004
2020-02-05 12:30:00,21.41,21.41,21.39,21.39,13815.382104108034,21.1341,21.1341,21.1144,21.1144,13815.3821
2020-02-05 12:35:00,21.4,21.43,21.38,21.42,15494.607864811867,21.1243,21.1539,21.1045,21.144,15494.6079
2020-02-05 12:40:00,21.42,21.42,21.41,21.42,6648.452383012142,21.144,21.144,21.1341,21.144,6648.4524
2020-02-05 12:45:00,21.42,21.43,21.42,21.42,6926.624213276176,21.144,21.1539,21.144,21.144,6926.6242
2020-02-05 12:50:00,21.42,21.42,21.42,21.42,26430.69306613458,21.144,21.144,21.144,21.144,26430.6931
2020-02-05 12:55:00,21.42,21.44,21.42,21.44,19805.54303539586,21.144,21.1638,21.144,21.1638,19805.543
2020-02-05 13:00:00,21.44,21.45,21.44,21.45,18001.06713122236,21.1638,21.1736,21.1638,21.1736,18001.0671
2020-02-05 13:05:00,21.45,21.45,21.44,21.44,32247.542752388792,21.1736,21.1736,21.1638,21.1638,32247.5428
2020-02-05 13:10:00,21.44,21.45,21.43,21.44,10653.544180007408,21.1638,21.1736,21.1539,21.1638,10653.5442
2020-02-05 13:15:00,21.44,21.45,21.43,21.45,25169.45324933534,21.1638,21.1736,21.1539,21.1736,25169.4532
2020-02-05 13:20:00,21.44,21.46,21.44,21.46,5355.171831836943,21.1638,21.1835,21.1638,21.1835,5355.1718
2020-02-05 13:25:00,21.46,21.48,21.46,21.48,18290.890137623108,21.1835,21.2032,21.1835,21.2032,18290.8901
2020-02-05 13:30:00,21.48,21.48,21.47,21.48,22782.418538326165,21.2032,21.2032,21.1934,21.2032,22782.4185
2020-02-05 13:35:00,21.47,21.48,21.47,21.48,32168.89731346598,21.1934,21.2032,21.1934,21.2032,32168.8973
2020-02-05 13:40:00,21.48,21.49,21.47,21.48,13126.506315024848,21.2032,21.2131,21.1934,21.2032,13126.5063
2020-02-05 13:45:00,21.48,21.48,21.47,21.48,10065.159785103377,21.2032,21.2032,21.1934,21.2032,10065.1598
2020-02-05 13:50:00,21.48,21.49,21.48,21.48,25848.134259298906,21.2032,21.2131,21.2032,21.2032,25848.1343
2020-02-05 13:55:00,21.49,21.49,21.44,21.44,21927.513489294808,21.2131,21.2131,21.1638,21.1638,21927.5135
2020-02-05 14:00:00,21.45,21.45,21.4,21.41,29738.170691944124,21.1736,21.1736,21.1243,21.1341,29738.1707
2020-02-05 14:05:00,21.4,21.43,21.36,21.37,92296.24816399308,21.1243,21.1539,21.0848,21.0947,92296.2482
2020-02-05 14:10:00,21.37,21.37,21.35,21.35,11113.76563740759,21.0947,21.0947,21.0749,21.0749,11113.7656
2020-02-05 14:15:00,21.35,21.38,21.35,21.38,24671.36546949084,21.0749,21.1045,21.0749,21.1045,24671.3655
2020-02-05 14:20:00,21.38,21.38,21.37,21.37,28792.96902785324,21.1045,21.1045,21.0947,21.0947,28792.969
2020-02-05 14:25:00,21.37,21.4,21.37,21.39,16779.150033884533,21.0947,21.1243,21.0947,21.1144,16779.15
2020-02-05 14:30:00,21.39,21.4,21.37,21.4,14824.66523695084,21.1144,21.1243,21.0947,21.1243,14824.6652
2020-02-05 14:35:00,21.39,21.4,21.38,21.4,15484.413085692244,21.1144,21.1243,21.1045,21.1243,15484.4131
2020-02-05 14:40:00,21.4,21.4,21.4,21.4,16149.986522502002,21.1243,21.1243,21.1243,21.1243,16149.9865
2020-02-05 14:45:00,21.4,21.42,21.4,21.42,43260.81699561723,21.1243,21.144,21.1243,21.144,43260.817
2020-02-05 14:50:00,21.42,21.45,21.42,21.44,46278.47161502603,21.144,21.1736,21.144,21.1638,46278.4716
2020-02-05 14:55:00,21.44,21.48,21.44,21.48,20080.80207162572,21.1638,21.2032,21.1638,21.2032,20080.8021
2020-02-05 15:00:00,21.48,21.51,21.46,21.49,35882.7097070434,21.2032,21.2329,21.1835,21.2131,35882.7097
2020-02-05 15:05:00,21.5,21.51,21.45,21.46,13519.733509638929,21.223,21.2329,21.1736,21.1835,13519.7335
2020-02-05 15:10:00,21.46,21.46,21.44,21.45,18911.3152669031,21.1835,21.1835,21.1638,21.1736,18911.3153
2020-02-05 15:15:00,21.46,21.48,21.46,21.48,9915.15089234319,21.1835,21.2032,21.1835,21.2032,9915.1509
2020-02-05 15:20:00,21.47,21.48,21.46,21.47,26689.93173517645,21.1934,21.2032,21.1835,21.1934,26689.9317
2020-02-05 15:25:00,21.47,21.48,21.46,21.46,28835.204541348827,21.1934,21.2032,21.1835,21.1835,28835.2045
2020-02-05 15:30:00,21.46,21.48,21.46,21.46,24652.43230826868,21.1835,21.2032,21.1835,21.1835,24652.4323
2020-02-05 15:35:00,21.47,21.48,21.46,21.47,33955.89645343441,21.1934,21.2032,21.1835,21.1934,33955.8965
2020-02-05 15:40:00,21.46,21.5,21.46,21.48,44106.98366254605,21.1835,21.223,21.1835,21.2032,44106.9837
2020-02-05 15:45:00,21.48,21.49,21.46,21.46,61496.36404659095,21.2032,21.2131,21.1835,21.1835,61496.364
2020-02-05 15:50:00,21.47,21.47,21.44,21.46,76136.06686237146,21.1934,21.1934,21.1638,21.1835,76136.0669
2020-02-05 15:55:00,21.46,21.49,21.45,21.47,270265.05085825763,21.1835,21.2131,21.1736,21.1934,270265.0509
2020-02-06 09:30:00,21.51,21.51,21.46,21.46,54684.79519766482,21.2464,21.2464,21.197,21.197,54684.7952
2020-02-06 09:35:00,21.47,21.48,21.42,21.42,29958.08664152459,21.2069,21.2168,21.1575,21.1575,29958.0866
2020-02-06 09:40:00,21.43,21.43,21.31,21.32,16535.931732030636,21.1674,21.1674,21.0488,21.0587,16535.9317
2020-02-06 09:45:00,21.32,21.33,21.29,21.3,11212.800634569656,21.0587,21.0686,21.0291,21.039,11212.8006
2020-02-06 09:50:00,21.29,21.3,21.26,21.27,26078.244987998994,21.0291,21.039,20.9994,21.0093,26078.245
2020-02-06 09:55:00,21.26,21.29,21.22,21.29,24436.88554973948,20.9994,21.0291,20.9599,21.0291,24436.8855
2020-02-06 10:00:00,21.29,21.29,21.22,21.26,20742.00631738421,21.0291,21.0291,20.9599,20.9994,20742.0063
2020-02-06 10:05:00,21.26,21.26,21.23,21.23,18499.15491106686,20.9994,20.9994,20.9698,20.9698,18499.1549
2020-02-06 10:10:00,21.23,21.24,21.19,21.19,21139.60270304956,20.9698,20.9797,20.9303,20.9303,21139.6027
2020-02-06 10:15:00,21.2,21.2,21.15,21.15,26336.02726002378,20.9402,20.9402,20.8908,20.8908,26336.0273
2020-02-06 10:20:00,21.15,21.18,21.13,21.15,16594.187612714206,20.8908,20.9204,20.871,20.8908,16594.1876
2020-02-06 10:25:00,21.17,21.2,21.17,21.19,22574.15376488241,20.9106,20.9402,20.9106,20.9303,22574.1538
2020-02-06 10:30:00,21.18,21.23,21.17,21.23,28104.093238770056,20.9204,20.9698,20.9106,20.9698,28104.0932
2020-02-06 10:35:00,21.24,21.3,21.23,21.29,42509.31613479921,20.9797,21.039,20.9698,21.0291,42509.3161
2020-02-06 10:40:00,21.3,21.3,21.28,21.29,40394.62766598571,21.039,21.039,21.0192,21.0291,40394.6277
2020-02-06 10:45:00,21.3,21.35,21.29,21.35,42366.58922712447,21.039,21.0883,21.0291,21.0883,42366.5892
2020-02-06 10:50:00,21.35,21.4,21.33,21.33,16524.28055589392,21.0883,21.1377,21.0686,21.0686,16524.2806
2020-02-06 10:55:00,21.33,21.35,21.3,21.3,8125.238958340578,21.0686,21.0883,21.039,21.039,8125.239
2020-02-06 11:00:00,21.3,21.31,21.26,21.26,14702.32788751535,21.039,21.0488,20.9994,20.9994,14702.3279
2020-02-06 11:05:00,21.26,21.31,21.26,21.31,18277.782564469304,20.9994,21.0488,20.9994,21.0488,18277.7826
2020-02-06 11:10:00,21.31,21.36,21.31,21.31,62973.15062191938,21.0488,21.0982,21.0488,21.0488,62973.1506
2020-02-06 11:15:00,21.31,21.31,21.27,21.3,12934.261908769076,21.0488,21.0488,21.0093,21.039,12934.2619
2020-02-06 11:20:00,21.3,21.31,21.29,21.31,21835.76047721819,21.039,21.0488,21.0291,21.0488,21835.7605
2020-02-06 11:25:00,21.3,21.35,21.29,21.35,67591.3855631092,21.039,21.0883,21.0291,21.0883,67591.3856
2020-02-06 11:30:00,21.35,21.37,21.31,21.32,15437.808381145387,21.0883,21.1081,21.0488,21.0587,15437.8084
2020-02-06 11:35:00,21.31,21.34,21.3,21.34,15742.19535771703,21.0488,21.0785,21.039,21.0785,15742.1954
2020-02-06 11:40:00,21.35,21.4,21.34,21.4,50836.99427851519,21.0883,21.1377,21.0785,21.1377,50836.9943
2020-02-06 11:45:00,21.4,21.44,21.39,21.43,125254.5126607214,21.1377,21.1772,21.1279,21.1674,125254.5127
2020-02-06 11:50:00,21.43,21.45,21.43,21.44,34328.734089809244,21.1674,21.1871,21.1674,21.1772,34328.7341
2020-02-06 11:55:00,21.44,21.44,21.41,21.44,26681.19335307392,21.1772,21.1772,21.1476,21.1772,26681.1934
2020-02-06 12:00:00,21.44,21.49,21.44,21.48,99253.45671462812,21.1772,21.2266,21.1772,21.2168,99253.4567
2020-02-06 12:05:00,21.48,21.55,21.48,21.54,60297.74930152655,21.2168,21.2859,21.2168,21.276,60297.7493
2020-02-06 12:10:00,21.54,21.56,21.52,21.56,29320.184748039526,21.276,21.2958,21.2563,21.2958,29320.1847
2020-02-06 12:15:00,21.55,21.59,21.55,21.59,20420.1425766075,21.2859,21.3254,21.2859,21.3254,20420.1426
2020-02-06 12:20:00,21.57,21.59,21.57,21.58,23013.985664043343,21.3056,21.3254,21.3056,21.3155,23013.9857
2020-02-06 12:25:00,21.59,21.61,21.58,21.61,12657.546475522133,21.3254,21.3452,21.3155,21.3452,12657.5465
2020-02-06 12:30:00,21.6,21.61,21.59,21.61,11413.783422927963,21.3353,21.3452,21.3254,21.3452,11413.7834
2020-02-06 12:35:00,21.61,21.61,21.58,21.59,15315.471031709898,21.3452,21.3452,21.3155,21.3254,15315.471
2020-02-06 12:40:00,21.59,21.61,21.59,21.59,18394.29432583644,21.3254,21.3452,21.3254,21.3254,18394.2943
2020-02-06 12:45:00,21.59,21.59,21.53,21.55,23695.579468041084,21.3254,21.3254,21.2661,21.2859,23695.5795
2020-02-06 12:50:00,21.55,21.58,21.55,21.58,16342.230928757775,21.2859,21.3155,21.2859,21.3155,16342.2309
2020-02-06 12:55:00,21.58,21.59,21.56,21.57,13682.849975552916,21.3155,21.3254,21.2958,21.3056,13682.85
2020-02-06 13:00:00,21.57,21.6,21.57,21.59,11744.38554580721,21.3056,21.3353,21.3056,21.3254,11744.3855
2020-02-06 13:05:00,21.59,21.6,21.56,21.57,19968.65950130985,21.3254,21.3353,21.2958,21.3056,19968.6595
2020-02-06 13:10:00,21.57,21.59,21.57,21.59,13259.038443579964,21.3056,21.3254,21.3056,21.3254,13259.0384
2020-02-06 13:15:00,21.59,21.6,21.57,21.6,21975.574590858752,21.3254,21.3353,21.3056,21.3353,21975.5746
2020-02-06 13:20:00,21.6,21.61,21.59,21.61,23694.123071023994,21.3353,21.3452,21.3254,21.3452,23694.1231
2020-02-06 13:25:00,21.61,21.62,21.61,21.61,17309.278548104994,21.3452,21.355,21.3452,21.3452,17309.2785
2020-02-06 13:30:00,21.61,21.61,21.59,21.6,18799.17269658724,21.3452,21.3452,21.3254,21.3353,18799.1727
2020-02-06 13:35:00,21.59,21.6,21.57,21.58,15383.92169151309,21.3254,21.3353,21.3056,21.3155,15383.9217
2020-02-06 13:40:00,21.59,21.59,21.57,21.59,13113.398741871046,21.3254,21.3254,21.3056,21.3254,13113.3987
2020-02-06 13:45:00,21.59,21.61,21.58,21.61,22916.40706389837,21.3254,21.3452,21.3155,21.3452,22916.4071
2020-02-06 13:50:00,21.6,21.61,21.59,21.6,16058.233510425383,21.3353,21.3452,21.3254,21.3353,16058.2335
2020-02-06 13:55:00,21.6,21.65,21.6,21.65,105351.39102518056,21.3353,21.3847,21.3353,21.3847,105351.391
2020-02-06 14:00:00,21.65,21.65,21.59,21.61,63602.31413330192,21.3847,21.3847,21.3254,21.3452,63602.3141
2020-02-06 14:05:00,21.61,21.61,21.58,21.59,16004.346820793084,21.3452,21.3452,21.3155,21.3254,16004.3468
2020-02-06 14:10:00,21.59,21.6,21.58,21.59,17535.02008575382,21.3254,21.3353,21.3155,21.3254,17535.0201
2020-02-06 14:15:00,21.59,21.6,21.55,21.56,13250.30006147743,21.3254,21.3353,21.2859,21.2958,13250.3001
2020-02-06 14:20:00,21.56,21.56,21.53,21.55,14492.606717054508,21.2958,21.2958,21.2661,21.2859,14492.6067
2020-02-06 14:25:00,21.55,21.59,21.54,21.58,51033.60787582223,21.2859,21.3254,21.276,21.3155,51033.6079
2020-02-06 14:30:00,21.57,21.59,21.56,21.56,42625.827896166345,21.3056,21.3254,21.2958,21.2958,42625.8279
2020-02-06 14:35:00,21.56,21.57,21.55,21.56,18804.99828465559,21.2958,21.3056,21.2859,21.2958,18804.9983
2020-02-06 14:40:00,21.56,21.57,21.55,21.57,16413.594382595144,21.2958,21.3056,21.2859,21.3056,16413.5944
2020-02-06 14:45:00,21.57,21.59,21.55,21.59,17435.985088591755,21.3056,21.3254,21.2859,21.3254,17435.9851
2020-02-06 14:50:00,21.59,21.61,21.58,21.58,20162.360304582715,21.3254,21.3452,21.3155,21.3155,20162.3603
2020-02-06 14:55:00,21.58,21.59,21.57,21.57,20715.79117107661,21.3155,21.3254,21.3056,21.3056,20715.7912
2020-02-06 15:00:00,21.57,21.59,21.57,21.59,20727.44234721332,21.3056,21.3254,21.3056,21.3254,20727.4423
2020-02-06 15:05:00,21.59,21.6,21.57,21.6,32113.55422681659,21.3254,21.3353,21.3056,21.3353,32113.5542
2020-02-06 15:10:00,21.59,21.6,21.57,21.58,24115.02180896277,21.3254,21.3353,21.3056,21.3155,24115.0218
2020-02-06 15:15:00,21.58,21.59,21.57,21.57,21406.12335717688,21.3155,21.3254,21.3056,21.3056,21406.1234
2020-02-06 15:20:00,21.57,21.57,21.53,21.56,50985.54677425829,21.3056,21.3056,21.2661,21.2958,50985.5468
2020-02-06 15:25:00,21.56,21.57,21.55,21.56,35061.3017894051,21.2958,21.3056,21.2859,21.2958,35061.3018
2020-02-06 15:30:00,21.56,21.61,21.56,21.6,39689.73150971454,21.2958,21.3452,21.2958,21.3353,39689.7315
2020-02-06 15:35:00,21.6,21.63,21.6,21.6,52613.798639364,21.3353,21.3649,21.3353,21.3353,52613.7986
2020-02-06 15:40:00,21.6,21.61,21.58,21.6,117499.19854472148,21.3353,21.3452,21.3155,21.3353,117499.1985
2020-02-06 15:45:00,21.6,21.64,21.59,21.64,105832.00204082,21.3353,21.3748,21.3254,21.3748,105832.002
2020-02-06 15:50:00,21.64,21.64,21.6,21.61,119319.69481608296,21.3748,21.3748,21.3353,21.3452,119319.6948
2020-02-06 15:55:00,21.6,21.63,21.55,21.57,341778.51358838804,21.3353,21.3649,21.2859,21.3056,341778.5136
2020-02-07 09:30:00,21.53,21.53,21.37,21.4,39930.03701753426,21.2661,21.2661,21.1081,21.1377,39930.037
2020-02-07 09:35:00,21.4,21.51,21.39,21.47,18073.88698207682,21.1377,21.2464,21.1279,21.2069,18073.887
2020-02-07 09:40:00,21.47,21.49,21.39,21.4,28941.521523596337,21.2069,21.2266,21.1279,21.1377,28941.5215
2020-02-07 09:45:00,21.4,21.41,21.37,21.39,10392.849113948443,21.1377,21.1476,21.1081,21.1279,10392.8491
2020-02-07 09:50:00,21.4,21.42,21.37,21.38,12042.946934310494,21.1377,21.1575,21.1081,21.118,12042.9469
2020-02-07 09:55:00,21.38,21.39,21.31,21.31,16177.658065826698,21.118,21.1279,21.0488,21.0488,16177.6581
2020-02-07 10:00:00,21.31,21.32,21.26,21.29,27550.662372276165,21.0488,21.0587,20.9994,21.0291,27550.6624
2020-02-07 10:05:00,21.29,21.36,21.29,21.35,8218.448367434286,21.0291,21.0982,21.0291,21.0883,8218.4484
2020-02-07 10:10:00,21.35,21.35,21.31,21.31,32304.342236055272,21.0883,21.0883,21.0488,21.0488,32304.3422
2020-02-07 10:15:00,21.31,21.37,21.31,21.35,15947.547337126603,21.0488,21.1081,21.0488,21.0883,15947.5473
2020-02-07 10:20:00,21.35,21.38,21.35,21.38,23156.71257171808,21.0883,21.118,21.0883,21.118,23156.7126
2020-02-07 10:25:00,21.38,21.4,21.36,21.39,17494.24096927532,21.118,21.1377,21.0982,21.1279,17494.241
2020-02-07 10:30:00,21.38,21.4,21.36,21.37,13091.552786614708,21.118,21.1377,21.0982,21.1081,13091.5528
2020-02-07 10:35:00,21.37,21.37,21.35,21.36,8985.969595440289,21.1081,21.1081,21.0883,21.0982,8985.9696
2020-02-07 10:40:00,21.37,21.39,21.35,21.38,15063.514347753468,21.1081,21.1279,21.0883,21.118,15063.5143
2020-02-07 10:45:00,21.38,21.39,21.35,21.38,15076.621920907271,21.118,21.1279,21.0883,21.118,15076.6219
2020-02-07 10:50:00,21.38,21.38,21.36,21.37,7095.566267258522,21.118,21.118,21.0982,21.1081,7095.5663
2020-02-07 10:55:00,21.37,21.4,21.37,21.37,6578.545326191861,21.1081,21.1377,21.1081,21.1081,6578.5453
2020-02-07 11:00:00,21.35,21.36,21.33,21.35,15190.220888240228,21.0883,21.0982,21.0686,21.0883,15190.2209
2020-02-07 11:05:00,21.35,21.36,21.33,21.34,7940.276537170252,21.0883,21.0982,21.0686,21.0785,7940.2765
2020-02-07 11:10:00,21.33,21.34,21.29,21.3,12290.534427215654,21.0686,21.0785,21.0291,21.039,12290.5344
2020-02-07 11:15:00,21.3,21.31,21.28,21.31,19884.18847431868,21.039,21.0488,21.0192,21.0488,19884.1885
2020-02-07 11:20:00,21.31,21.33,21.31,21.32,10761.317559272007,21.0488,21.0686,21.0488,21.0587,10761.3176
2020-02-07 11:25:00,21.31,21.31,21.28,21.28,46623.63770807617,21.0488,21.0488,21.0192,21.0192,46623.6377
2020-02-07 11:30:00,21.28,21.31,21.27,21.29,17415.595530352508,21.0192,21.0488,21.0093,21.0291,17415.5955
2020-02-07 11:35:00,21.29,21.31,21.28,21.29,15877.640280306325,21.0291,21.0488,21.0192,21.0291,15877.6403
2020-02-07 11:40:00,21.3,21.31,21.29,21.29,8854.893863902262,21.039,21.0488,21.0291,21.0291,8854.8939
2020-02-07 11:45:00,21.29,21.34,21.28,21.33,36749.26593221147,21.0291,21.0785,21.0192,21.0686,36749.2659
2020-02-07 11:50:00,21.32,21.33,21.31,21.33,18472.939764759256,21.0587,21.0686,21.0488,21.0686,18472.9398
2020-02-07 11:55:00,21.33,21.4,21.33,21.4,499233.96429695137,21.0686,21.1377,21.0686,21.1377,499233.9643
2020-02-07 12:00:00,21.4,21.41,21.38,21.4,15108.662655283231,21.1377,21.1476,21.118,21.1377,15108.6627
2020-02-07 12:05:00,21.41,21.42,21.4,21.4,10196.235516641404,21.1476,21.1575,21.1377,21.1377,10196.2355
2020-02-07 12:10:00,21.4,21.43,21.39,21.43,8965.58003720104,21.1377,21.1674,21.1279,21.1674,8965.58
2020-02-07 12:15:00,21.43,21.44,21.42,21.43,7386.84567067636,21.1674,21.1772,21.1575,21.1674,7386.8457
2020-02-07 12:20:00,21.43,21.44,21.42,21.43,8618.957547133812,21.1674,21.1772,21.1575,21.1674,8618.9575
2020-02-07 12:25:00,21.43,21.44,21.43,21.44,4485.702812634698,21.1674,21.1772,21.1674,21.1772,4485.7028
2020-02-07 12:30:00,21.43,21.44,21.42,21.43,10309.83448397436,21.1674,21.1772,21.1575,21.1674,10309.8345
2020-02-07 12:35:00,21.43,21.44,21.42,21.43,7392.671258744716,21.1674,21.1772,21.1575,21.1674,7392.6713
2020-02-07 12:40:00,21.42,21.44,21.42,21.43,5358.084625871122,21.1575,21.1772,21.1575,21.1674,5358.0846
2020-02-07 12:45:00,21.43,21.46,21.43,21.46,10542.85800670863,21.1674,21.197,21.1674,21.197,10542.858
2020-02-07 12:50:00,21.46,21.46,21.45,21.46,9629.697076993709,21.197,21.197,21.1871,21.197,9629.6971
2020-02-07 12:55:00,21.46,21.51,21.46,21.51,23691.210276989816,21.197,21.2464,21.197,21.2464,23691.2103
2020-02-07 13:00:00,21.51,21.51,21.46,21.48,10888.024099758768,21.2464,21.2464,21.197,21.2168,10888.0241
2020-02-07 13:05:00,21.47,21.48,21.46,21.47,6638.257603892517,21.2069,21.2168,21.197,21.2069,6638.2576
2020-02-07 13:10:00,21.47,21.48,21.46,21.46,5671.209984545297,21.2069,21.2168,21.197,21.197,5671.21
2020-02-07 13:15:00,21.46,21.48,21.46,21.47,13719.259900980149,21.197,21.2168,21.197,21.2069,13719.2599
2020-02-07 13:20:00,21.47,21.48,21.46,21.48,6229.010042090456,21.2069,21.2168,21.197,21.2168,6229.01
2020-02-07 13:25:00,21.48,21.5,21.48,21.5,9482.6009782677,21.2168,21.2365,21.2168,21.2365,9482.601
2020-02-07 13:30:00,21.5,21.51,21.45,21.46,11062.79174180947,21.2365,21.2464,21.1871,21.197,11062.7917
2020-02-07 13:35:00,21.46,21.5,21.46,21.48,30540.645448360265,21.197,21.2365,21.197,21.2168,30540.6454
2020-02-07 13:40:00,21.48,21.5,21.47,21.48,17261.217446541054,21.2168,21.2365,21.2069,21.2168,17261.2174
2020-02-07 13:45:00,21.48,21.5,21.47,21.48,11984.691053626926,21.2168,21.2365,21.2069,21.2168,11984.6911
2020-02-07 13:50:00,21.48,21.48,21.46,21.48,9791.357145890608,21.2168,21.2168,21.197,21.2168,9791.3571
2020-02-07 13:55:00,21.48,21.48,21.46,21.46,11993.42943572946,21.2168,21.2168,21.197,21.197,11993.4294
2020-02-07 14:00:00,21.46,21.46,21.42,21.42,10787.532705579612,21.197,21.197,21.1575,21.1575,10787.5327
2020-02-07 14:05:00,21.42,21.42,21.4,21.4,13933.350262492258,21.1575,21.1575,21.1377,21.1377,13933.3503
2020-02-07 14:10:00,21.4,21.41,21.37,21.39,14904.767072890749,21.1377,21.1476,21.1081,21.1279,14904.7671
2020-02-07 14:15:00,21.39,21.42,21.39,21.42,9527.749285797468,21.1279,21.1575,21.1279,21.1575,9527.7493
2020-02-07 14:20:00,21.42,21.42,21.38,21.4,15672.28830089675,21.1575,21.1575,21.118,21.1377,15672.2883
2020-02-07 14:25:00,21.4,21.43,21.39,21.43,9976.319567060937,21.1377,21.1674,21.1279,21.1674,9976.3196
2020-02-07 14:30:00,21.43,21.43,21.4,21.41,34869.05738314933,21.1674,21.1674,21.1377,21.1476,34869.0574
2020-02-07 14:35:00,21.41,21.42,21.4,21.41,12992.517789452644,21.1476,21.1575,21.1377,21.1476,12992.5178
2020-02-07 14:40:00,21.4,21.43,21.4,21.43,11173.477915108248,21.1377,21.1674,21.1377,21.1674,11173.4779
2020-02-07 14:45:00,21.43,21.43,21.41,21.42,8508.271373835034,21.1674,21.1674,21.1476,21.1575,8508.2714
2020-02-07 14:50:00,21.42,21.42,21.39,21.41,15874.727486272146,21.1575,21.1575,21.1279,21.1476,15874.7275
2020-02-07 14:55:00,21.42,21.42,21.4,21.42,13145.439476247007,21.1575,21.1575,21.1377,21.1575,13145.4395
2020-02-07 15:00:00,21.41,21.44,21.41,21.43,15599.46845004229,21.1476,21.1772,21.1476,21.1674,15599.4685
2020-02-07 15:05:00,21.43,21.44,21.42,21.43,7928.625361033538,21.1674,21.1772,21.1575,21.1674,7928.6254
2020-02-07 15:10:00,21.43,21.44,21.42,21.43,9009.271947713714,21.1674,21.1772,21.1575,21.1674,9009.2719
2020-02-07 15:15:00,21.44,21.46,21.43,21.44,13470.216011057895,21.1772,21.197,21.1674,21.1772,13470.216
2020-02-07 15:20:00,21.44,21.46,21.44,21.46,11026.38181638224,21.1772,21.197,21.1772,21.197,11026.3818
2020-02-07 15:25:00,21.45,21.47,21.45,21.47,9447.64744985756,21.1871,21.2069,21.1871,21.2069,9447.6474
2020-02-07 15:30:00,21.46,21.48,21.46,21.48,24904.38899222511,21.197,21.2168,21.197,21.2168,24904.389
2020-02-07 15:35:00,21.48,21.48,21.44,21.46,21410.492548228147,21.2168,21.2168,21.1772,21.197,21410.4925
2020-02-07 15:40:00,21.45,21.47,21.45,21.46,31108.64028502505,21.1871,21.2069,21.1871,21.197,31108.6403
2020-02-07 15:45:00,21.46,21.47,21.45,21.46,29420.67614221868,21.197,21.2069,21.1871,21.197,29420.6761
2020-02-07 15:50:00,21.46,21.5,21.46,21.46,113673.2435808282,21.197,21.2365,21.197,21.197,113673.2436
2020-02-07 15:55:00,21.47,21.52,21.46,21.48,172885.97710462328,21.2069,21.2563,21.197,21.2168,172885.9771
2020-02-10 09:30:00,21.49,21.5,21.36,21.44,56748.5097708802,21.2266,21.2365,21.0982,21.1772,56748.5098
2020-02-10 09:35:00,21.44,21.48,21.42,21.48,19847.77854889145,21.1772,21.2168,21.1575,21.2168,19847.7785
2020-02-10 09:40:00,21.43,21.43,21.38,21.39,5388.668963229994,21.1674,21.1674,21.118,21.1279,5388.669
2020-02-10 09:45:00,21.39,21.46,21.38,21.42,54737.22549028003,21.1279,21.197,21.118,21.1575,54737.2255
2020-02-10 09:50:00,21.4,21.44,21.39,21.43,9453.473037925918,21.1377,21.1772,21.1279,21.1674,9453.473
2020-02-10 09:55:00,21.43,21.43,21.39,21.4,17319.47332722462,21.1674,21.1674,21.1279,21.1377,17319.4733
2020-02-10 10:00:00,21.4,21.45,21.4,21.44,41663.14946787039,21.1377,21.1871,21.1377,21.1772,41663.1495
2020-02-10 10:05:00,21.44,21.45,21.42,21.44,9303.464145165732,21.1772,21.1871,21.1575,21.1772,9303.4641
2020-02-10 10:10:00,21.44,21.44,21.39,21.4,20692.48881880318,21.1772,21.1772,21.1279,21.1377,20692.4888
2020-02-10 10:15:00,21.39,21.44,21.39,21.43,14389.202528841177,21.1279,21.1772,21.1279,21.1674,14389.2025
2020-02-10 10:20:00,21.43,21.46,21.43,21.46,14514.452672310845,21.1674,21.197,21.1674,21.197,14514.4527
2020-02-10 10:25:00,21.46,21.51,21.46,21.51,11715.257605465426,21.197,21.2464,21.197,21.2464,11715.2576
2020-02-10 10:30:00,21.52,21.57,21.5,21.57,20753.657493520925,21.2563,21.3056,21.2365,21.3056,20753.6575
2020-02-10 10:35:00,21.57,21.62,21.55,21.61,78362.89790150084,21.3056,21.355,21.2859,21.3452,78362.8979
2020-02-10 10:40:00,21.61,21.64,21.61,21.62,64107.683898231866,21.3452,21.3748,21.3452,21.355,64107.6839
2020-02-10 10:45:00,21.62,21.64,21.61,21.61,14941.176998317977,21.355,21.3748,21.3452,21.3452,14941.177
2020-02-10 10:50:00,21.61,21.62,21.6,21.61,15076.621920907271,21.3452,21.355,21.3353,21.3452,15076.6219
2020-02-10 10:55:00,21.61,21.61,21.59,21.61,15994.152041673458,21.3452,21.3452,21.3254,21.3452,15994.152
2020-02-10 11:00:00,21.61,21.64,21.61,21.64,14364.443779550658,21.3452,21.3748,21.3452,21.3748,14364.4438
2020-02-10 11:05:00,21.64,21.64,21.62,21.63,6869.824729609698,21.3748,21.3748,21.355,21.3649,6869.8247
2020-02-10 11:10:00,21.63,21.63,21.61,21.62,16198.047624065945,21.3649,21.3649,21.3452,21.355,16198.0476
2020-02-10 11:15:00,21.62,21.63,21.62,21.63,12725.997135325322,21.355,21.3649,21.355,21.3649,12725.9971
2020-02-10 11:20:00,21.63,21.63,21.61,21.63,15206.24125542821,21.3649,21.3649,21.3452,21.3649,15206.2413
2020-02-10 11:25:00,21.63,21.64,21.61,21.64,12476.95324540307,21.3649,21.3748,21.3452,21.3748,12476.9532
2020-02-10 11:30:00,21.64,21.66,21.63,21.63,17995.241543154003,21.3748,21.3945,21.3649,21.3649,17995.2415
2020-02-10 11:35:00,21.63,21.65,21.62,21.64,8032.02954924687,21.3649,21.3847,21.355,21.3748,8032.0295
2020-02-10 11:40:00,21.64,21.66,21.63,21.64,10293.814116786378,21.3748,21.3945,21.3649,21.3748,10293.8141
2020-02-10 11:45:00,21.64,21.66,21.64,21.64,18003.97992525654,21.3748,21.3945,21.3748,21.3748,18003.9799
2020-02-10 11:50:00,21.64,21.65,21.64,21.65,19001.61188196263,21.3748,21.3847,21.3748,21.3847,19001.6119
2020-02-10 11:55:00,21.65,21.66,21.64,21.65,46159.04705962472,21.3847,21.3945,21.3748,21.3847,46159.0471
2020-02-10 12:00:00,21.64,21.64,21.61,21.61,28631.308958956342,21.3748,21.3748,21.3452,21.3452,28631.309
2020-02-10 12:05:00,21.61,21.64,21.61,21.63,20045.84854321558,21.3452,21.3748,21.3452,21.3649,20045.8485
2020-02-10 12:10:00,21.63,21.64,21.63,21.64,3808.4781996882257,21.3649,21.3748,21.3649,21.3748,3808.4782
2020-02-10 12:15:00,21.63,21.64,21.62,21.63,6858.173553472985,21.3649,21.3748,21.355,21.3649,6858.1736
2020-02-10 12:20:00,21.62,21.64,21.62,21.63,14186.763343465776,21.355,21.3748,21.355,21.3649,14186.7633
2020-02-10 12:25:00,21.63,21.65,21.62,21.64,17316.56053319044,21.3649,21.3847,21.355,21.3748,17316.5605
2020-02-10 12:30:00,21.64,21.64,21.6,21.6,88915.95068732908,21.3748,21.3748,21.3353,21.3353,88915.9507
2020-02-10 12:35:00,21.6,21.62,21.59,21.62,28507.51521250376,21.3353,21.355,21.3254,21.355,28507.5152
2020-02-10 12:40:00,21.62,21.64,21.62,21.63,10493.340508127598,21.355,21.3748,21.355,21.3649,10493.3405
2020-02-10 12:45:00,21.63,21.64,21.62,21.63,6476.597534995618,21.3649,21.3748,21.355,21.3649,6476.5975
2020-02-10 12:50:00,21.62,21.64,21.61,21.63,24157.25732245836,21.355,21.3748,21.3452,21.3649,24157.2573
2020-02-10 12:55:00,21.63,21.64,21.6,21.61,21703.22834866308,21.3649,21.3748,21.3353,21.3452,21703.2283
2020-02-10 13:00:00,21.61,21.64,21.61,21.64,43876.87293384596,21.3452,21.3748,21.3452,21.3748,43876.8729
2020-02-10 13:05:00,21.64,21.65,21.64,21.64,7962.122492426589,21.3748,21.3847,21.3748,21.3748,7962.1225
2020-02-10 13:10:00,21.64,21.66,21.63,21.63,11633.69937250843,21.3748,21.3945,21.3649,21.3649,11633.6994
2020-02-10 13:15:00,21.64,21.66,21.63,21.65,25625.305515684257,21.3748,21.3945,21.3649,21.3847,25625.3055
2020-02-10 13:20:00,21.65,21.65,21.64,21.64,8317.483364596352,21.3847,21.3847,21.3748,21.3748,8317.4834
2020-02-10 13:25:00,21.64,21.64,21.62,21.63,10873.460129587877,21.3748,21.3748,21.355,21.3649,10873.4601
2020-02-10 13:30:00,21.63,21.64,21.62,21.64,8706.341368159165,21.3649,21.3748,21.355,21.3748,8706.3414
2020-02-10 13:35:00,21.64,21.64,21.62,21.64,14042.580038773947,21.3748,21.3748,21.355,21.3748,14042.58
2020-02-10 13:40:00,21.63,21.64,21.62,21.63,8068.4394746741,21.3649,21.3748,21.355,21.3649,8068.4395
2020-02-10 13:45:00,21.63,21.64,21.61,21.64,19908.9472236092,21.3649,21.3748,21.3452,21.3748,19908.9472
2020-02-10 13:50:00,21.64,21.64,21.62,21.63,11231.733795791815,21.3748,21.3748,21.355,21.3649,11231.7338
2020-02-10 13:55:00,21.62,21.63,21.61,21.62,29164.350267210983,21.355,21.3649,21.3452,21.355,29164.3503
2020-02-10 14:00:00,21.63,21.64,21.61,21.63,20440.532134846748,21.3649,21.3748,21.3452,21.3649,20440.5321
2020-02-10 14:05:00,21.63,21.63,21.61,21.63,8720.905338330056,21.3649,21.3649,21.3452,21.3649,8720.9053
2020-02-10 14:10:00,21.63,21.64,21.62,21.63,5827.04446537384,21.3649,21.3748,21.355,21.3649,5827.0445
2020-02-10 14:15:00,21.63,21.63,21.62,21.63,6086.283134415716,21.3649,21.3649,21.355,21.3649,6086.2831
2020-02-10 14:20:00,21.62,21.63,21.62,21.63,7300.918246668098,21.355,21.3649,21.355,21.3649,7300.9182
2020-02-10 14:25:00,21.63,21.64,21.62,21.64,11196.780267381677,21.3649,21.3748,21.355,21.3748,11196.7803
2020-02-10 14:30:00,21.64,21.64,21.62,21.64,12606.572579924008,21.3748,21.3748,21.355,21.3748,12606.5726
2020-02-10 14:35:00,21.64,21.66,21.64,21.66,34535.54246623591,21.3748,21.3945,21.3748,21.3945,34535.5425
2020-02-10 14:40:00,21.66,21.66,21.65,21.66,10790.445499613792,21.3945,21.3945,21.3847,21.3945,10790.4455
2020-02-10 14:45:00,21.66,21.66,21.66,21.66,4549.784281386623,21.3945,21.3945,21.3945,21.3945,4549.7843
2020-02-10 14:50:00,21.66,21.68,21.66,21.68,19128.3184224494,21.3945,21.4143,21.3945,21.4143,19128.3184
2020-02-10 14:55:00,21.67,21.68,21.66,21.66,26191.84395533195,21.4044,21.4143,21.3945,21.3945,26191.844
2020-02-10 15:00:00,21.66,21.66,21.64,21.64,38383.34338538554,21.3945,21.3945,21.3748,21.3748,38383.3434
2020-02-10 15:05:00,21.64,21.66,21.64,21.66,22068.783999952462,21.3748,21.3945,21.3748,21.3945,22068.784
2020-02-10 15:10:00,21.66,21.67,21.65,21.66,193521.66643976,21.3945,21.4044,21.3847,21.3945,193521.6664
2020-02-10 15:15:00,21.66,21.67,21.65,21.66,130008.19252450053,21.3945,21.4044,21.3847,21.3945,130008.1925
2020-02-10 15:20:00,21.66,21.66,21.64,21.65,24249.01033453497,21.3945,21.3945,21.3748,21.3847,24249.0103
2020-02-10 15:25:00,21.65,21.66,21.63,21.64,32477.653481088884,21.3847,21.3945,21.3649,21.3748,32477.6535
2020-02-10 15:30:00,21.64,21.65,21.62,21.65,50226.76392835481,21.3748,21.3847,21.355,21.3847,50226.7639
2020-02-10 15:35:00,21.65,21.66,21.64,21.65,39848.47878457727,21.3847,21.3945,21.3748,21.3847,39848.4788
2020-02-10 15:40:00,21.65,21.66,21.64,21.66,47050.3620340833,21.3847,21.3945,21.3748,21.3945,47050.362
2020-02-10 15:45:00,21.66,21.7,21.65,21.68,108693.82217940026,21.3945,21.4341,21.3847,21.4143,108693.8222
2020-02-10 15:50:00,21.69,21.73,21.68,21.71,202927.078376122,21.4242,21.4637,21.4143,21.4439,202927.0784
2020-02-10 15:55:00,21.71,21.75,21.7,21.73,674177.8303867216,21.4439,21.4834,21.4341,21.4637,674177.8304
2020-02-11 09:30:00,21.86,21.93,21.8,21.93,114143.659817348,21.5921,21.6612,21.5328,21.6612,114143.6598
2020-02-11 09:35:00,21.9,21.97,21.9,21.94,78418.24098815022,21.6316,21.7007,21.6316,21.6711,78418.241
2020-02-11 09:40:00,21.94,22.11,21.92,22.11,293991.2146636576,21.6711,21.839,21.6514,21.839,293991.2147
2020-02-11 09:45:00,22.11,22.18,22.11,22.15,59648.19623190477,21.839,21.9082,21.839,21.8785,59648.1962
2020-02-11 09:50:00,22.16,22.19,22.15,22.17,36823.54218008302,21.8884,21.918,21.8785,21.8983,36823.5422
2020-02-11 09:55:00,22.16,22.24,22.16,22.21,42850.11303679808,21.8884,21.9674,21.8884,21.9378,42850.113
2020-02-11 10:00:00,22.21,22.29,22.21,22.29,30352.77023315576,21.9378,22.0168,21.9378,22.0168,30352.7702
2020-02-11 10:05:00,22.29,22.29,22.23,22.23,30148.874650763275,22.0168,22.0168,21.9576,21.9576,30148.8747
2020-02-11 10:10:00,22.25,22.38,22.25,22.38,91570.96244948269,21.9773,22.1057,21.9773,22.1057,91570.9624
2020-02-11 10:15:00,22.38,22.38,22.34,22.34,23146.51779259846,22.1057,22.1057,22.0662,22.0662,23146.5178
2020-02-11 10:20:00,22.34,22.37,22.34,22.34,40489.293472096506,22.0662,22.0958,22.0662,22.0662,40489.2935
2020-02-11 10:25:00,22.35,22.37,22.3,22.3,26799.161511458144,22.0761,22.0958,22.0267,22.0267,26799.1615
2020-02-11 10:30:00,22.3,22.3,22.25,22.26,24222.79518822737,22.0267,22.0267,21.9773,21.9872,24222.7952
2020-02-11 10:35:00,22.25,22.25,22.2,22.23,15889.291456443038,21.9773,21.9773,21.9279,21.9576,15889.2915
2020-02-11 10:40:00,22.23,22.25,22.2,22.2,9999.621919334362,21.9576,21.9773,21.9279,21.9279,9999.6219
2020-02-11 10:45:00,22.21,22.21,22.16,22.16,20414.316988539143,21.9378,21.9378,21.8884,21.8884,20414.317
2020-02-11 10:50:00,22.16,22.17,22.13,22.14,32027.626802808325,21.8884,21.8983,21.8588,21.8687,32027.6268
2020-02-11 10:55:00,22.14,22.16,22.14,22.14,13069.70683135837,21.8687,21.8884,21.8687,21.8687,13069.7068
2020-02-11 11:00:00,22.15,22.17,22.13,22.14,29754.191059132103,21.8785,21.8983,21.8588,21.8687,29754.1911
2020-02-11 11:05:00,22.14,22.16,22.13,22.13,26963.73437438922,21.8687,21.8884,21.8588,21.8588,26963.7344
2020-02-11 11:10:00,22.13,22.14,22.09,22.1,40359.67413757557,21.8588,21.8687,21.8193,21.8292,40359.6741
2020-02-11 11:15:00,22.1,22.12,22.06,22.1,14804.275678711592,21.8292,21.8489,21.7896,21.8292,14804.2757
2020-02-11 11:20:00,22.1,22.11,22.09,22.1,6562.524959003879,21.8292,21.839,21.8193,21.8292,6562.525
2020-02-11 11:25:00,22.1,22.11,22.09,22.1,8394.672406502077,21.8292,21.839,21.8193,21.8292,8394.6724
2020-02-11 11:30:00,22.1,22.1,22.05,22.06,16148.530125484913,21.8292,21.8292,21.7798,21.7896,16148.5301
2020-02-11 11:35:00,22.06,22.09,22.06,22.08,19715.24642033633,21.7896,21.8193,21.7896,21.8094,19715.2464
2020-02-11 11:40:00,22.08,22.11,22.07,22.11,12377.918248241009,21.8094,21.839,21.7995,21.839,12377.9182
2020-02-11 11:45:00,22.11,22.12,22.08,22.08,67799.65033655295,21.839,21.8489,21.8094,21.8094,67799.6503
2020-02-11 11:50:00,22.08,22.09,22.06,22.08,34767.109591953085,21.8094,21.8193,21.7896,21.8094,34767.1096
2020-02-11 11:55:00,22.08,22.08,22.05,22.06,23156.71257171808,21.8094,21.8094,21.7798,21.7896,23156.7126
2020-02-11 12:00:00,22.05,22.08,22.04,22.06,18475.852558793435,21.7798,21.8094,21.7699,21.7896,18475.8526
2020-02-11 12:05:00,22.05,22.08,22.05,22.08,14062.969597013196,21.7798,21.8094,21.7798,21.8094,14062.9696
2020-02-11 12:10:00,22.07,22.1,22.07,22.09,6115.411074757499,21.7995,21.8292,21.7995,21.8193,6115.4111
2020-02-11 12:15:00,22.1,22.12,22.09,22.12,23561.59094246888,21.8292,21.8489,21.8193,21.8489,23561.5909
2020-02-11 12:20:00,22.13,22.14,22.11,22.12,10870.547335553696,21.8588,21.8687,21.839,21.8489,10870.5473
2020-02-11 12:25:00,22.11,22.14,22.11,22.12,10290.9013227522,21.839,21.8687,21.839,21.8489,10290.9013
2020-02-11 12:30:00,22.13,22.15,22.12,22.15,12873.09323405133,21.8588,21.8785,21.8489,21.8785,12873.0932
2020-02-11 12:35:00,22.14,22.16,22.12,22.15,7547.049342556171,21.8687,21.8884,21.8489,21.8785,7547.0493
2020-02-11 12:40:00,22.15,22.15,22.14,22.15,4599.301779967655,21.8785,21.8785,21.8687,21.8785,4599.3018
2020-02-11 12:45:00,22.15,22.19,22.14,22.19,46769.277409785085,21.8785,21.918,21.8687,21.918,46769.2774
2020-02-11 12:50:00,22.18,22.21,22.18,22.21,35975.91911613711,21.9082,21.9378,21.9082,21.9378,35975.9191
2020-02-11 12:55:00,22.21,22.23,22.2,22.23,18758.39358010874,21.9378,21.9576,21.9279,21.9576,18758.3936
2020-02-11 13:00:00,22.23,22.23,22.2,22.23,14961.566556557224,21.9576,21.9576,21.9279,21.9576,14961.5666
2020-02-11 13:05:00,22.23,22.24,22.21,22.23,15809.189620503132,21.9576,21.9674,21.9378,21.9576,15809.1896
2020-02-11 13:10:00,22.23,22.23,22.19,22.2,26257.381821100964,21.9576,21.9576,21.918,21.9279,26257.3818
2020-02-11 13:15:00,22.19,22.21,22.17,22.19,30268.29920616459,21.918,21.9378,21.8983,21.918,30268.2992
2020-02-11 13:20:00,22.19,22.19,22.16,22.17,15207.697652445298,21.918,21.918,21.8884,21.8983,15207.6977
2020-02-11 13:25:00,22.17,22.19,22.16,22.18,11649.719739696411,21.8983,21.918,21.8884,21.9082,11649.7197
2020-02-11 13:30:00,22.17,22.18,22.16,22.17,12160.915092694717,21.8983,21.9082,21.8884,21.8983,12160.9151
2020-02-11 13:35:00,22.17,22.18,22.16,22.16,10761.317559272007,21.8983,21.9082,21.8884,21.8884,10761.3176
2020-02-11 13:40:00,22.16,22.18,22.15,22.16,22006.158928217625,21.8884,21.9082,21.8785,21.8884,22006.1589
2020-02-11 13:45:00,22.16,22.18,22.15,22.16,33386.44521975254,21.8884,21.9082,21.8785,21.8884,33386.4452
2020-02-11 13:50:00,22.16,22.16,22.1,22.11,17379.18560492528,21.8884,21.8884,21.8292,21.839,17379.1856
2020-02-11 13:55:00,22.1,22.13,22.1,22.12,18500.61130808395,21.8292,21.8588,21.8292,21.8489,18500.6113
2020-02-11 14:00:00,22.12,22.12,22.07,22.08,35135.57803727665,21.8489,21.8489,21.7995,21.8094,35135.578
2020-02-11 14:05:00,22.08,22.08,22.06,22.08,21656.623644116225,21.8094,21.8094,21.7896,21.8094,21656.6236
2020-02-11 14:10:00,22.08,22.09,22.03,22.03,20720.16036212788,21.8094,21.8193,21.76,21.76,20720.1604
2020-02-11 14:15:00,22.03,22.03,22.0,22.02,25245.185894223978,21.76,21.76,21.7304,21.7501,25245.1859
2020-02-11 14:20:00,22.02,22.02,21.99,22.01,23308.17786149536,21.7501,21.7501,21.7205,21.7403,23308.1779
2020-02-11 14:25:00,22.0,22.03,22.0,22.03,24276.681877859668,21.7304,21.76,21.7304,21.76,24276.6819
2020-02-11 14:30:00,22.03,22.03,22.01,22.03,9195.69076590113,21.76,21.76,21.7403,21.76,9195.6908
2020-02-11 14:35:00,22.02,22.04,22.02,22.03,12517.732361881568,21.7501,21.7699,21.7501,21.76,12517.7324
2020-02-11 14:40:00,22.03,22.05,22.03,22.05,13390.114175117991,21.76,21.7798,21.76,21.7798,13390.1142
2020-02-11 14:45:00,22.04,22.05,22.03,22.05,10582.180726170038,21.7699,21.7798,21.76,21.7798,10582.1807
2020-02-11 14:50:00,22.04,22.06,22.03,22.04,13918.786292321369,21.7699,21.7896,21.76,21.7699,13918.7863
2020-02-11 14:55:00,22.04,22.05,22.0,22.01,19942.444355002248,21.7699,21.7798,21.7304,21.7403,19942.4444
2020-02-11 15:00:00,22.01,22.03,21.99,21.99,31216.41366428965,21.7403,21.76,21.7205,21.7205,31216.4137
2020-02-11 15:05:00,21.99,22.0,21.96,21.96,32023.257611757057,21.7205,21.7304,21.6909,21.6909,32023.2576
2020-02-11 15:10:00,21.96,21.97,21.94,21.94,19869.62450414779,21.6909,21.7007,21.6711,21.6711,19869.6245
2020-02-11 15:15:00,21.94,21.96,21.92,21.92,21331.84710930533,21.6711,21.6909,21.6514,21.6514,21331.8471
2020-02-11 15:20:00,21.92,21.96,21.92,21.96,28950.25990569888,21.6514,21.6909,21.6514,21.6909,28950.2599
2020-02-11 15:25:00,21.96,21.96,21.92,21.94,50442.31068688402,21.6909,21.6909,21.6514,21.6711,50442.3107
2020-02-11 15:30:00,21.94,21.94,21.92,21.93,47024.14688777569,21.6711,21.6711,21.6514,21.6612,47024.1469
2020-02-11 15:35:00,21.94,21.94,21.92,21.92,40151.40936413182,21.6711,21.6711,21.6514,21.6514,40151.4094
2020-02-11 15:40:00,21.92,21.98,21.92,21.98,85419.14144929795,21.6514,21.7106,21.6514,21.7106,85419.1414
2020-02-11 15:45:00,21.98,21.98,21.92,21.92,64361.09697920538,21.7106,21.7106,21.6514,21.6514,64361.097
2020-02-11 15:50:00,21.92,21.94,21.9,21.94,140348.61134583375,21.6514,21.6711,21.6316,21.6711,140348.6113
2020-02-11 15:55:00,21.94,22.0,21.94,21.99,297986.1116815332,21.6711,21.7304,21.6711,21.7205,297986.1117
2020-02-12 09:30:00,22.04,22.21,22.0,22.17,147234.45644263143,21.7699,21.9378,21.7304,21.8983,147234.4564
2020-02-12 09:35:00,22.16,22.21,22.15,22.16,143956.10675716368,21.8884,21.9378,21.8785,21.8884,143956.1068
2020-02-12 09:40:00,22.14,22.2,22.13,22.2,20009.43861778835,21.8687,21.9279,21.8588,21.9279,20009.4386
2020-02-12 09:45:00,22.19,22.23,22.19,22.21,21720.705112868145,21.918,21.9576,21.918,21.9378,21720.7051
2020-02-12 09:50:00,22.22,22.22,22.18,22.22,33265.564267334135,21.9477,21.9477,21.9082,21.9477,33265.5643
2020-02-12 09:55:00,22.22,22.24,22.21,22.22,16747.109299508567,21.9477,21.9674,21.9378,21.9477,16747.1093
2020-02-12 10:00:00,22.22,22.27,22.22,22.23,30974.651759452845,21.9477,21.9971,21.9477,21.9576,30974.6518
2020-02-12 10:05:00,22.23,22.25,22.22,22.25,23819.373214493666,21.9576,21.9773,21.9477,21.9773,23819.3732
2020-02-12 10:10:00,22.25,22.26,22.23,22.25,24301.440627150187,21.9773,21.9872,21.9576,21.9773,24301.4406
2020-02-12 10:15:00,22.25,22.26,22.24,22.25,12924.067129649453,21.9773,21.9872,21.9674,21.9773,12924.0671
2020-02-12 10:20:00,22.26,22.29,22.26,22.29,18213.70109571738,21.9872,22.0168,21.9872,22.0168,18213.7011
2020-02-12 10:25:00,22.29,22.29,22.25,22.25,40812.61360989031,22.0168,22.0168,21.9773,21.9773,40812.6136
2020-02-12 10:30:00,22.25,22.29,22.25,22.27,23828.1115965962,21.9773,22.0168,21.9773,21.9971,23828.1116
2020-02-12 10:35:00,22.28,22.3,22.27,22.3,10704.518075605529,22.0069,22.0267,21.9971,22.0267,10704.5181
2020-02-12 10:40:00,22.3,22.31,22.29,22.3,18620.035863485264,22.0267,22.0366,22.0168,22.0267,18620.0359
2020-02-12 10:45:00,22.31,22.34,22.3,22.32,48729.587794787134,22.0366,22.0662,22.0267,22.0465,48729.5878
2020-02-12 10:50:00,22.33,22.34,22.32,22.34,13452.739246852829,22.0563,22.0662,22.0465,22.0662,13452.7392
2020-02-12 10:55:00,22.33,22.34,22.31,22.32,16502.434600637585,22.0563,22.0662,22.0366,22.0465,16502.4346
2020-02-12 11:00:00,22.31,22.34,22.31,22.33,12975.041025247572,22.0366,22.0662,22.0366,22.0563,12975.041
2020-02-12 11:05:00,22.34,22.36,22.34,22.36,27297.249291302644,22.0662,22.086,22.0662,22.086,27297.2493
2020-02-12 11:10:00,22.36,22.36,22.35,22.35,48624.72720955671,22.086,22.086,22.0761,22.0761,48624.7272
2020-02-12 11:15:00,22.35,22.4,22.35,22.4,30322.185895796887,22.0761,22.1255,22.0761,22.1255,30322.1859
2020-02-12 11:20:00,22.4,22.42,22.4,22.4,24834.481935404827,22.1255,22.1452,22.1255,22.1255,24834.4819
2020-02-12 11:25:00,22.4,22.4,22.38,22.39,15146.528977727552,22.1255,22.1255,22.1057,22.1156,15146.529
2020-02-12 11:30:00,22.4,22.4,22.37,22.4,15931.526969938624,22.1255,22.1255,22.0958,22.1255,15931.527
2020-02-12 11:35:00,22.4,22.41,22.39,22.41,42890.892153276574,22.1255,22.1354,22.1156,22.1354,42890.8922
2020-02-12 11:40:00,22.41,22.41,22.4,22.41,12434.717731907484,22.1354,22.1354,22.1255,22.1354,12434.7177
2020-02-12 11:45:00,22.41,22.42,22.4,22.42,26477.29777068143,22.1354,22.1452,22.1255,22.1452,26477.2978
2020-02-12 11:50:00,22.42,22.42,22.4,22.41,29608.551357423185,22.1452,22.1452,22.1255,22.1354,29608.5514
2020-02-12 11:55:00,22.4,22.43,22.4,22.42,65124.24901616012,22.1255,22.1551,22.1255,22.1452,65124.249
2020-02-12 12:00:00,22.43,22.43,22.42,22.42,92160.8032414038,22.1551,22.1551,22.1452,22.1452,92160.8032
2020-02-12 12:05:00,22.43,22.47,22.42,22.45,47966.4357578324,22.1551,22.1946,22.1452,22.1749,47966.4358
2020-02-12 12:10:00,22.45,22.45,22.45,22.45,15436.3519841283,22.1749,22.1749,22.1749,22.1749,15436.352
2020-02-12 12:15:00,22.45,22.47,22.44,22.45,25765.119629324818,22.1749,22.1946,22.165,22.1749,25765.1196
2020-02-12 12:20:00,22.45,22.47,22.42,22.43,53646.38412448023,22.1749,22.1946,22.1452,22.1551,53646.3841
2020-02-12 12:25:00,22.43,22.45,22.43,22.45,13283.79719287048,22.1551,22.1749,22.1551,22.1749,13283.7972
2020-02-12 12:30:00,22.45,22.47,22.43,22.47,36176.90190449542,22.1749,22.1946,22.1551,22.1946,36176.9019
2020-02-12 12:35:00,22.46,22.47,22.4,22.4,16391.748427338807,22.1847,22.1946,22.1255,22.1255,16391.7484
2020-02-12 12:40:00,22.4,22.4,22.36,22.39,39236.792037399806,22.1255,22.1255,22.086,22.1156,39236.792
2020-02-12 12:45:00,22.39,22.4,22.35,22.36,21844.498859320727,22.1156,22.1255,22.0761,22.086,21844.4989
2020-02-12 12:50:00,22.36,22.36,22.3,22.31,24585.438045482577,22.086,22.086,22.0267,22.0366,24585.438
2020-02-12 12:55:00,22.3,22.31,22.27,22.29,24969.926857994124,22.0267,22.0366,21.9971,22.0168,24969.9269
2020-02-12 13:00:00,22.29,22.3,22.29,22.3,15117.401037385767,22.0168,22.0267,22.0168,22.0267,15117.401
2020-02-12 13:05:00,22.3,22.33,22.3,22.32,13126.506315024848,22.0267,22.0563,22.0267,22.0465,13126.5063
2020-02-12 13:10:00,22.32,22.34,22.3,22.34,38521.70110200901,22.0465,22.0662,22.0267,22.0662,38521.7011
2020-02-12 13:15:00,22.34,22.41,22.34,22.38,35157.42399253299,22.0662,22.1354,22.0662,22.1057,35157.424
2020-02-12 13:20:00,22.38,22.39,22.37,22.37,6220.27165998792,22.1057,22.1156,22.0958,22.0958,6220.2717
2020-02-12 13:25:00,22.36,22.37,22.35,22.37,18829.75703394611,22.086,22.0958,22.0761,22.0958,18829.757
2020-02-12 13:30:00,22.36,22.43,22.36,22.4,72739.74901851948,22.086,22.1551,22.086,22.1255,72739.749
2020-02-12 13:35:00,22.4,22.4,22.39,22.4,13226.997709204004,22.1255,22.1255,22.1156,22.1255,13226.9977
2020-02-12 13:40:00,22.4,22.45,22.4,22.44,49133.00976852084,22.1255,22.1749,22.1255,22.165,49133.0098
2020-02-12 13:45:00,22.44,22.47,22.43,22.47,59817.13828588712,22.165,22.1946,22.1551,22.1946,59817.1383
2020-02-12 13:50:00,22.47,22.47,22.45,22.45,18349.14601830668,22.1946,22.1946,22.1749,22.1749,18349.146
2020-02-12 13:55:00,22.45,22.49,22.45,22.47,41497.12020792223,22.1749,22.2144,22.1749,22.1946,41497.1202
2020-02-12 14:00:00,22.47,22.49,22.45,22.46,25435.973903462665,22.1946,22.2144,22.1749,22.1847,25435.9739
2020-02-12 14:05:00,22.45,22.48,22.45,22.47,36887.62364883495,22.1749,22.2045,22.1749,22.1946,36887.6236
2020-02-12 14:10:00,22.47,22.48,22.46,22.47,22785.33133236034,22.1946,22.2045,22.1847,22.1946,22785.3313
2020-02-12 14:15:00,22.47,22.49,22.47,22.47,35728.33162323196,22.1946,22.2144,22.1946,22.1946,35728.3316
2020-02-12 14:20:00,22.48,22.49,22.47,22.49,40617.45640960035,22.2045,22.2144,22.1946,22.2144,40617.4564
2020-02-12 14:25:00,22.49,22.5,22.48,22.49,63041.60128172258,22.2144,22.2243,22.2045,22.2144,63041.6013
2020-02-12 14:30:00,22.49,22.49,22.45,22.45,38378.974194334274,22.2144,22.2144,22.1749,22.1749,38378.9742
2020-02-12 14:35:00,22.45,22.49,22.45,22.47,43072.94178041272,22.1749,22.2144,22.1749,22.1946,43072.9418
2020-02-12 14:40:00,22.47,22.48,22.42,22.44,50037.43231613322,22.1946,22.2045,22.1452,22.165,50037.4323
2020-02-12 14:45:00,22.44,22.44,22.43,22.43,28261.384116615685,22.165,22.165,22.1551,22.1551,28261.3841
2020-02-12 14:50:00,22.43,22.43,22.4,22.41,49470.89387648553,22.1551,22.1551,22.1255,22.1354,49470.8939
2020-02-12 14:55:00,22.4,22.45,22.39,22.43,51670.05337229021,22.1255,22.1749,22.1156,22.1551,51670.0534
2020-02-12 15:00:00,22.43,22.45,22.41,22.43,59319.050506042615,22.1551,22.1749,22.1354,22.1551,59319.0505
2020-02-12 15:05:00,22.43,22.44,22.4,22.4,27048.2054013804,22.1551,22.165,22.1255,22.1255,27048.2054
2020-02-12 15:10:00,22.4,22.41,22.38,22.41,44331.26880317779,22.1255,22.1354,22.1057,22.1354,44331.2688
2020-02-12 15:15:00,22.4,22.45,22.4,22.45,41170.88727609425,22.1255,22.1749,22.1255,22.1749,41170.8873
2020-02-12 15:20:00,22.45,22.47,22.45,22.46,48687.35228129155,22.1749,22.1946,22.1749,22.1847,48687.3523
2020-02-12 15:25:00,22.46,22.47,22.46,22.46,36210.39903588848,22.1847,22.1946,22.1847,22.1847,36210.399
2020-02-12 15:30:00,22.46,22.51,22.46,22.49,54198.35859395703,22.1847,22.2341,22.1847,22.2144,54198.3586
2020-02-12 15:35:00,22.49,22.49,22.46,22.47,60849.72377100335,22.2144,22.2144,22.1847,22.1946,60849.7238
2020-02-12 15:40:00,22.47,22.5,22.47,22.5,85573.5195331094,22.1946,22.2243,22.1946,22.2243,85573.5195
2020-02-12 15:45:00,22.5,22.51,22.47,22.47,126920.63084827144,22.2243,22.2341,22.1946,22.1946,126920.6308
2020-02-12 15:50:00,22.48,22.63,22.47,22.62,351607.737056723,22.2045,22.3527,22.1946,22.3428,351607.7371
2020-02-12 15:55:00,22.62,22.62,22.48,22.53,583304.4821084248,22.3428,22.3428,22.2045,22.2539,583304.4821
2020-02-13 09:30:00,22.46,22.62,22.32,22.59,78574.07546897877,22.1847,22.3428,22.0465,22.3131,78574.0755
2020-02-13 09:35:00,22.59,22.69,22.59,22.63,141027.2923557973,22.3131,22.4119,22.3131,22.3527,141027.2924
2020-02-13 09:40:00,22.61,22.69,22.61,22.67,24289.789451013472,22.3329,22.4119,22.3329,22.3922,24289.7895
2020-02-13 09:45:00,22.69,22.81,22.65,22.67,56449.94838237691,22.4119,22.5305,22.3724,22.3922,56449.9484
2020-02-13 09:50:00,22.65,22.7,22.64,22.67,27592.89788577175,22.3724,22.4218,22.3625,22.3922,27592.8979
2020-02-13 09:55:00,22.67,22.67,22.62,22.62,47251.344822441606,22.3922,22.3922,22.3428,22.3428,47251.3448
2020-02-13 10:00:00,22.62,22.64,22.58,22.6,53120.62480131103,22.3428,22.3625,22.3033,22.323,53120.6248
2020-02-13 10:05:00,22.6,22.7,22.6,22.67,25714.1457337267,22.323,22.4218,22.323,22.3922,25714.1457
2020-02-13 10:10:00,22.67,22.7,22.66,22.68,15704.32903527271,22.3922,22.4218,22.3823,22.402,15704.329
2020-02-13 10:15:00,22.69,22.71,22.67,22.71,47787.29892473043,22.4119,22.4317,22.3922,22.4317,47787.2989
2020-02-13 10:20:00,22.71,22.73,22.67,22.67,49245.15233883671,22.4317,22.4514,22.3922,22.3922,49245.1523
2020-02-13 10:25:00,22.67,22.71,22.66,22.7,79452.28287028354,22.3922,22.4317,22.3823,22.4218,79452.2829
2020-02-13 10:30:00,22.7,22.81,22.69,22.8,261002.3658295704,22.4218,22.5305,22.4119,22.5206,261002.3658
2020-02-13 10:35:00,22.8,22.88,22.79,22.88,122016.94209173214,22.5206,22.5996,22.5107,22.5996,122016.9421
2020-02-13 10:40:00,22.88,22.89,22.84,22.87,27892.91567129212,22.5996,22.6095,22.5601,22.5897,27892.9157
2020-02-13 10:45:00,22.87,22.93,22.87,22.91,48570.84051992441,22.5897,22.649,22.5897,22.6292,48570.8405
2020-02-13 10:50:00,22.92,22.97,22.91,22.96,87967.83622920403,22.6391,22.6885,22.6292,22.6786,87967.8362
2020-02-13 10:55:00,22.96,22.96,22.9,22.91,91578.24443456811,22.6786,22.6786,22.6193,22.6292,91578.2444
2020-02-13 11:00:00,22.91,22.93,22.85,22.85,35215.679873216555,22.6292,22.649,22.57,22.57,35215.6799
2020-02-13 11:05:00,22.84,22.96,22.84,22.93,67423.89990614394,22.5601,22.6786,22.5601,22.649,67423.8999
2020-02-13 11:10:00,22.92,22.95,22.91,22.95,28808.989395041222,22.6391,22.6687,22.6292,22.6687,28808.9894
2020-02-13 11:15:00,22.95,22.97,22.91,22.93,80528.56026591246,22.6687,22.6885,22.6292,22.649,80528.5603
2020-02-13 11:20:00,22.93,22.93,22.81,22.82,60791.467890319786,22.649,22.649,22.5305,22.5403,60791.4679
2020-02-13 11:25:00,22.82,22.86,22.78,22.84,31190.198517982044,22.5403,22.5798,22.5008,22.5601,31190.1985
2020-02-13 11:30:00,22.84,22.87,22.82,22.84,47927.11303837099,22.5601,22.5897,22.5403,22.5601,47927.113
2020-02-13 11:35:00,22.85,22.86,22.82,22.83,52353.10357330503,22.57,22.5798,22.5403,22.5502,52353.1036
2020-02-13 11:40:00,22.82,22.87,22.82,22.83,13934.806659509348,22.5403,22.5897,22.5403,22.5502,13934.8067
2020-02-13 11:45:00,22.84,22.84,22.8,22.82,33661.7042559824,22.5601,22.5601,22.5206,22.5403,33661.7043
2020-02-13 11:50:00,22.8,22.81,22.76,22.78,45088.59525206416,22.5206,22.5305,22.4811,22.5008,45088.5953
2020-02-13 11:55:00,22.78,22.78,22.74,22.76,23252.83477484597,22.5008,22.5008,22.4613,22.4811,23252.8348
2020-02-13 12:00:00,22.75,22.78,22.69,22.69,48138.29060584892,22.4712,22.5008,22.4119,22.4119,48138.2906
2020-02-13 12:05:00,22.7,22.7,22.66,22.69,59486.53616300787,22.4218,22.4218,22.3823,22.4119,59486.5362
2020-02-13 12:10:00,22.69,22.74,22.69,22.73,36373.51550180246,22.4119,22.4613,22.4119,22.4514,36373.5155
2020-02-13 12:15:00,22.73,22.82,22.73,22.82,56101.8694952926,22.4514,22.5403,22.4514,22.5403,56101.8695
2020-02-13 12:20:00,22.82,22.84,22.82,22.84,23647.51836647714,22.5403,22.5601,22.5403,22.5601,23647.5184
2020-02-13 12:25:00,22.83,22.88,22.81,22.85,26650.609015715047,22.5502,22.5996,22.5305,22.57,26650.609
2020-02-13 12:30:00,22.85,22.86,22.82,22.83,27355.505171986213,22.57,22.5798,22.5403,22.5502,27355.5052
2020-02-13 12:35:00,22.84,22.84,22.81,22.82,31985.39128931273,22.5601,22.5601,22.5305,22.5403,31985.3913
2020-02-13 12:40:00,22.81,22.84,22.8,22.82,21701.771951645987,22.5305,22.5601,22.5206,22.5403,21701.772
2020-02-13 12:45:00,22.82,22.84,22.81,22.81,54100.77999381205,22.5403,22.5601,22.5305,22.5305,54100.78
2020-02-13 12:50:00,22.82,22.83,22.81,22.82,55680.97075735383,22.5403,22.5502,22.5305,22.5403,55680.9708
2020-02-13 12:55:00,22.82,22.82,22.78,22.8,71082.36921307199,22.5403,22.5403,22.5008,22.5206,71082.3692
2020-02-13 13:00:00,22.8,22.84,22.79,22.82,93221.06026984472,22.5206,22.5601,22.5107,22.5403,93221.0603
2020-02-13 13:05:00,22.81,22.82,22.8,22.81,61872.11447699996,22.5305,22.5403,22.5206,22.5305,61872.1145
2020-02-13 13:10:00,22.8,22.83,22.8,22.82,75745.75246179156,22.5206,22.5502,22.5206,22.5403,75745.7525
2020-02-13 13:15:00,22.82,22.82,22.8,22.81,71069.26163991819,22.5403,22.5403,22.5206,22.5305,71069.2616
2020-02-13 13:20:00,22.82,22.91,22.81,22.86,48528.60500642882,22.5403,22.6292,22.5305,22.5798,48528.605
2020-02-13 13:25:00,22.86,22.86,22.82,22.84,26464.19019752763,22.5798,22.5798,22.5403,22.5601,26464.1902
2020-02-13 13:30:00,22.84,22.84,22.82,22.84,112894.07117668548,22.5601,22.5601,22.5403,22.5601,112894.0712
2020-02-13 13:35:00,22.84,22.84,22.81,22.83,21953.728635602416,22.5601,22.5601,22.5305,22.5502,21953.7286
2020-02-13 13:40:00,22.84,22.85,22.82,22.83,19527.37120513183,22.5601,22.57,22.5403,22.5502,19527.3712
2020-02-13 13:45:00,22.84,22.84,22.82,22.84,16980.13282224284,22.5601,22.5601,22.5403,22.5601,16980.1328
2020-02-13 13:50:00,22.84,22.87,22.84,22.85,52797.30466351723,22.5601,22.5897,22.5601,22.57,52797.3047
2020-02-13 13:55:00,22.85,22.86,22.76,22.79,65674.76708861983,22.57,22.5798,22.4811,22.5107,65674.7671
2020-02-13 14:00:00,22.79,22.81,22.78,22.8,22189.664952370866,22.5107,22.5305,22.5008,22.5206,22189.665
2020-02-13 14:05:00,22.8,22.8,22.76,22.76,16649.530699363593,22.5206,22.5206,22.4811,22.4811,16649.5307
2020-02-13 14:10:00,22.76,22.76,22.74,22.76,22422.688475105133,22.4811,22.4811,22.4613,22.4811,22422.6885
2020-02-13 14:15:00,22.76,22.78,22.75,22.76,13861.986808654889,22.4811,22.5008,22.4712,22.4811,13861.9868
2020-02-13 14:20:00,22.76,22.79,22.76,22.77,21786.24297863716,22.4811,22.5107,22.4811,22.4909,21786.243
2020-02-13 14:25:00,22.77,22.78,22.75,22.78,16426.701955748948,22.4909,22.5008,22.4712,22.5008,16426.702
2020-02-13 14:30:00,22.78,22.79,22.75,22.76,40544.63655874589,22.5008,22.5107,22.4712,22.4811,40544.6366
2020-02-13 14:35:00,22.76,22.79,22.75,22.78,45883.78802339486,22.4811,22.5107,22.4712,22.5008,45883.788
2020-02-13 14:40:00,22.78,22.8,22.78,22.8,24921.86575643018,22.5008,22.5206,22.5008,22.5206,24921.8658
2020-02-13 14:45:00,22.8,22.82,22.78,22.81,45378.41825846491,22.5206,22.5403,22.5008,22.5305,45378.4183
2020-02-13 14:50:00,22.81,22.82,22.8,22.81,18971.02754460376,22.5305,22.5403,22.5206,22.5305,18971.0275
2020-02-13 14:55:00,22.8,22.82,22.8,22.82,21461.46644382627,22.5206,22.5403,22.5206,22.5403,21461.4664
2020-02-13 15:00:00,22.81,22.81,22.78,22.79,35873.971324940874,22.5305,22.5305,22.5008,22.5107,35873.9713
2020-02-13 15:05:00,22.78,22.8,22.78,22.78,13047.860876102031,22.5008,22.5206,22.5008,22.5008,13047.8609
2020-02-13 15:10:00,22.79,22.8,22.77,22.78,23273.22433308521,22.5107,22.5206,22.4909,22.5008,23273.2243
2020-02-13 15:15:00,22.78,22.78,22.78,22.78,16337.861737706507,22.5008,22.5008,22.5008,22.5008,16337.8617
2020-02-13 15:20:00,22.78,22.78,22.75,22.76,22709.598687471705,22.5008,22.5008,22.4712,22.4811,22709.5987
2020-02-13 15:25:00,22.76,22.77,22.73,22.74,33041.2791267024,22.4811,22.4909,22.4514,22.4613,33041.2791
2020-02-13 15:30:00,22.73,22.73,22.68,22.69,81846.59956637817,22.4514,22.4514,22.402,22.4119,81846.5996
2020-02-13 15:35:00,22.69,22.7,22.68,22.69,34654.96702163722,22.4119,22.4218,22.402,22.4119,34654.967
2020-02-13 15:40:00,22.69,22.69,22.65,22.67,98745.17415566402,22.4119,22.4119,22.3724,22.3922,98745.1742
2020-02-13 15:45:00,22.67,22.68,22.64,22.64,91422.40995373958,22.3922,22.402,22.3625,22.3625,91422.41
2020-02-13 15:50:00,22.64,22.67,22.6,22.61,153901.84198686574,22.3625,22.3922,22.323,22.3329,153901.842
2020-02-13 15:55:00,22.61,22.64,22.6,22.62,295502.9547673962,22.3329,22.3625,22.323,22.3428,295502.9548
2020-02-14 09:30:00,22.56,22.64,22.51,22.56,57808.76679932113,22.2835,22.3625,22.2341,22.2835,57808.7668
2020-02-14 09:35:00,22.54,22.6,22.49,22.5,17431.615897540487,22.2638,22.323,22.2144,22.2243,17431.6159
2020-02-14 09:40:00,22.5,22.55,22.49,22.52,19305.99885853428,22.2243,22.2736,22.2144,22.244,19305.9989
2020-02-14 09:45:00,22.54,22.6,22.52,22.54,11521.556802192565,22.2638,22.323,22.244,22.2638,11521.5568
2020-02-14 09:50:00,22.54,22.56,22.51,22.51,22451.81641544692,22.2638,22.2835,22.2341,22.2341,22451.8164
2020-02-14 09:55:00,22.52,22.52,22.49,22.52,18739.46041888657,22.244,22.244,22.2144,22.244,18739.4604
2020-02-14 10:00:00,22.52,22.58,22.51,22.58,49607.79519609191,22.244,22.3033,22.2341,22.3033,49607.7952
2020-02-14 10:05:00,22.58,22.64,22.58,22.64,28988.126228143192,22.3033,22.3625,22.3033,22.3625,28988.1262
2020-02-14 10:10:00,22.64,22.67,22.62,22.66,41929.67012199771,22.3625,22.3922,22.3428,22.3823,41929.6701
2020-02-14 10:15:00,22.65,22.66,22.64,22.66,19517.176426012204,22.3724,22.3823,22.3625,22.3823,19517.1764
2020-02-14 10:20:00,22.66,22.67,22.62,22.64,71909.60271877864,22.3823,22.3922,22.3428,22.3625,71909.6027
2020-02-14 10:25:00,22.64,22.71,22.64,22.69,74571.89646601767,22.3625,22.4317,22.3625,22.4119,74571.8965
2020-02-14 10:30:00,22.69,22.69,22.67,22.67,29962.45583257586,22.4119,22.4119,22.3922,22.3922,29962.4558
2020-02-14 10:35:00,22.67,22.71,22.67,22.69,47730.49944106395,22.3922,22.4317,22.3922,22.4119,47730.4994
2020-02-14 10:40:00,22.69,22.7,22.67,22.69,32311.62422114072,22.4119,22.4218,22.3922,22.4119,32311.6242
2020-02-14 10:45:00,22.69,22.7,22.67,22.69,31110.09668204213,22.4119,22.4218,22.3922,22.4119,31110.0967
2020-02-14 10:50:00,22.69,22.71,22.67,22.69,31976.65290721021,22.4119,22.4317,22.3922,22.4119,31976.6529
2020-02-14 10:55:00,22.69,22.69,22.67,22.69,58072.37465941427,22.4119,22.4119,22.3922,22.4119,58072.3747
2020-02-14 11:00:00,22.69,22.71,22.65,22.66,120090.12883812314,22.4119,22.4317,22.3724,22.3823,120090.1288
2020-02-14 11:05:00,22.67,22.69,22.66,22.68,14979.043320762295,22.3922,22.4119,22.3823,22.402,14979.0433
2020-02-14 11:10:00,22.67,22.69,22.67,22.67,11477.864891679888,22.3922,22.4119,22.3922,22.3922,11477.8649
2020-02-14 11:15:00,22.66,22.68,22.66,22.67,20529.37235288919,22.3823,22.402,22.3823,22.3922,20529.3724
2020-02-14 11:20:00,22.67,22.69,22.66,22.67,22310.545904789265,22.3922,22.4119,22.3823,22.3922,22310.5459
2020-02-14 11:25:00,22.67,22.67,22.66,22.67,7580.546473949222,22.3922,22.3922,22.3823,22.3922,7580.5465
2020-02-14 11:30:00,22.67,22.7,22.67,22.69,21838.67327125237,22.3922,22.4218,22.3922,22.4119,21838.6733
2020-02-14 11:35:00,22.69,22.71,22.68,22.7,16617.48996498763,22.4119,22.4317,22.402,22.4218,16617.49
2020-02-14 11:40:00,22.69,22.69,22.68,22.68,9166.562825559347,22.4119,22.4119,22.402,22.402,9166.5628
2020-02-14 11:45:00,22.68,22.68,22.64,22.66,34250.08865088643,22.402,22.402,22.3625,22.3823,34250.0887
2020-02-14 11:50:00,22.65,22.68,22.64,22.67,24885.45583100295,22.3724,22.402,22.3625,22.3922,24885.4558
2020-02-14 11:55:00,22.67,22.73,22.66,22.71,141239.92632029235,22.3922,22.4514,22.3823,22.4317,141239.9263
2020-02-14 12:00:00,22.72,22.75,22.71,22.75,45797.86059938659,22.4416,22.4712,22.4317,22.4712,45797.8606
2020-02-14 12:05:00,22.75,22.75,22.71,22.72,29709.04275160234,22.4712,22.4712,22.4317,22.4416,29709.0428
2020-02-14 12:10:00,22.72,22.73,22.68,22.71,17926.79088335081,22.4416,22.4514,22.402,22.4317,17926.7909
2020-02-14 12:15:00,22.7,22.71,22.68,22.7,15214.979637530743,22.4218,22.4317,22.402,22.4218,15214.9796
2020-02-14 12:20:00,22.7,22.71,22.68,22.69,17232.089506199267,22.4218,22.4317,22.402,22.4119,17232.0895
2020-02-14 12:25:00,22.69,22.71,22.69,22.71,16129.596964262751,22.4119,22.4317,22.4119,22.4317,16129.597
2020-02-14 12:30:00,22.71,22.72,22.67,22.68,19579.80149774704,22.4317,22.4416,22.3922,22.402,19579.8015
2020-02-14 12:35:00,22.68,22.71,22.67,22.71,19709.420832267977,22.402,22.4317,22.3922,22.4317,19709.4208
2020-02-14 12:40:00,22.7,22.71,22.69,22.7,18509.34969018649,22.4218,22.4317,22.4119,22.4218,18509.3497
2020-02-14 12:45:00,22.7,22.7,22.65,22.65,12931.349114734898,22.4218,22.4218,22.3724,22.3724,12931.3491
2020-02-14 12:50:00,22.66,22.67,22.64,22.64,19020.54504318479,22.3823,22.3922,22.3625,22.3625,19020.545
2020-02-14 12:55:00,22.64,22.67,22.64,22.67,53847.36691283854,22.3625,22.3922,22.3625,22.3922,53847.3669
2020-02-14 13:00:00,22.67,22.68,22.66,22.67,14065.882391047377,22.3922,22.402,22.3823,22.3922,14065.8824
2020-02-14 13:05:00,22.67,22.69,22.67,22.69,68539.50002123426,22.3922,22.4119,22.3922,22.4119,68539.5
2020-02-14 13:10:00,22.68,22.69,22.66,22.67,81447.54678369573,22.402,22.4119,22.3823,22.3922,81447.5468
2020-02-14 13:15:00,22.67,22.67,22.64,22.64,37880.886414489774,22.3922,22.3922,22.3625,22.3625,37880.8864
2020-02-14 13:20:00,22.64,22.67,22.64,22.67,17204.417962874573,22.3625,22.3922,22.3625,22.3922,17204.418
2020-02-14 13:25:00,22.67,22.67,22.66,22.67,21385.733798937632,22.3922,22.3922,22.3823,22.3922,21385.7338
2020-02-14 13:30:00,22.66,22.69,22.66,22.69,13861.986808654889,22.3823,22.4119,22.3823,22.4119,13861.9868
2020-02-14 13:35:00,22.69,22.7,22.67,22.69,33344.20970625695,22.4119,22.4218,22.3922,22.4119,33344.2097
2020-02-14 13:40:00,22.69,22.69,22.67,22.69,13577.989390322497,22.4119,22.4119,22.3922,22.4119,13577.9894
2020-02-14 13:45:00,22.68,22.68,22.66,22.67,11537.577169380544,22.402,22.402,22.3823,22.3922,11537.5772
2020-02-14 13:50:00,22.66,22.67,22.64,22.65,52865.75532332042,22.3823,22.3922,22.3625,22.3724,52865.7553
2020-02-14 13:55:00,22.64,22.67,22.64,22.67,43097.700529703245,22.3625,22.3922,22.3625,22.3922,43097.7005
2020-02-14 14:00:00,22.67,22.68,22.66,22.68,11260.8617361336,22.3922,22.402,22.3823,22.402,11260.8617
2020-02-14 14:05:00,22.68,22.68,22.66,22.68,38400.82014959061,22.402,22.402,22.3823,22.402,38400.8201
2020-02-14 14:10:00,22.68,22.69,22.67,22.67,41488.38182581969,22.402,22.4119,22.3922,22.3922,41488.3818
2020-02-14 14:15:00,22.67,22.68,22.64,22.67,78045.40335177539,22.3922,22.402,22.3625,22.3922,78045.4034
2020-02-14 14:20:00,22.67,22.69,22.67,22.69,20137.6015552922,22.3922,22.4119,22.3922,22.4119,20137.6016
2020-02-14 14:25:00,22.69,22.69,22.68,22.69,32806.799206951044,22.4119,22.4119,22.402,22.4119,32806.7992
2020-02-14 14:30:00,22.69,22.7,22.68,22.69,53576.47706765994,22.4119,22.4218,22.402,22.4119,53576.4771
2020-02-14 14:35:00,22.69,22.73,22.69,22.72,25754.9248502052,22.4119,22.4514,22.4119,22.4416,25754.9249
2020-02-14 14:40:00,22.72,22.73,22.71,22.72,22444.53443036148,22.4416,22.4514,22.4317,22.4416,22444.5344
2020-02-14 14:45:00,22.72,22.73,22.69,22.72,29810.990542798583,22.4416,22.4514,22.4119,22.4416,29810.9905
2020-02-14 14:50:00,22.71,22.72,22.71,22.71,13384.288587049636,22.4317,22.4416,22.4317,22.4317,13384.2886
2020-02-14 14:55:00,22.71,22.73,22.71,22.73,43495.29691536859,22.4317,22.4514,22.4317,22.4514,43495.2969
2020-02-14 15:00:00,22.72,22.73,22.72,22.72,25207.31957177966,22.4416,22.4514,22.4416,22.4416,25207.3196
2020-02-14 15:05:00,22.73,22.76,22.72,22.74,66337.42773139541,22.4514,22.4811,22.4416,22.4613,66337.4277
2020-02-14 15:10:00,22.74,22.74,22.69,22.71,27405.022670567243,22.4613,22.4613,22.4119,22.4317,27405.0227
2020-02-14 15:15:00,22.71,22.72,22.7,22.7,26736.536439723302,22.4317,22.4416,22.4218,22.4218,26736.5364
2020-02-14 15:20:00,22.7,22.77,22.66,22.77,152709.05282986967,22.4218,22.4909,22.3823,22.4909,152709.0528
2020-02-14 15:25:00,22.77,22.79,22.75,22.75,54377.495427059,22.4909,22.5107,22.4712,22.4712,54377.4954
2020-02-14 15:30:00,22.75,22.76,22.73,22.75,40106.26105660205,22.4712,22.4811,22.4514,22.4712,40106.2611
2020-02-14 15:35:00,22.75,22.77,22.75,22.76,46339.64028974377,22.4712,22.4909,22.4712,22.4811,46339.6403
2020-02-14 15:40:00,22.77,22.82,22.76,22.81,89633.95441675406,22.4909,22.5403,22.4811,22.5305,89633.9544
2020-02-14 15:45:00,22.81,22.82,22.78,22.82,107119.45700392684,22.5305,22.5403,22.5008,22.5403,107119.457
2020-02-14 15:50:00,22.82,22.88,22.81,22.86,254953.94901759905,22.5403,22.5996,22.5305,22.5798,254953.949
2020-02-14 15:55:00,22.86,22.92,22.86,22.9,577091.4924335222,22.5798,22.6391,22.5798,22.6193,577091.4924
2020-02-18 09:30:00,22.88,22.88,22.77,22.77,111491.56084922858,22.5996,22.5996,22.4909,22.4909,111491.5608
2020-02-18 09:35:00,22.81,22.88,22.8,22.81,23994.140856544367,22.5305,22.5996,22.5206,22.5305,23994.1409
2020-02-18 09:40:00,22.83,22.85,22.81,22.81,21930.426283328987,22.5502,22.57,22.5305,22.5305,21930.4263
2020-02-18 09:45:00,22.81,22.84,22.8,22.82,29714.86833967069,22.5305,22.5601,22.5206,22.5403,29714.8683
2020-02-18 09:50:00,22.82,22.86,22.82,22.82,88993.13972923481,22.5403,22.5798,22.5403,22.5403,88993.1397
2020-02-18 09:55:00,22.82,22.83,22.81,22.83,11767.687898080636,22.5403,22.5502,22.5305,22.5502,11767.6879
2020-02-18 10:00:00,22.83,22.83,22.77,22.78,23717.42542329742,22.5502,22.5502,22.4909,22.5008,23717.4254
2020-02-18 10:05:00,22.77,22.77,22.74,22.75,19172.010332962065,22.4909,22.4909,22.4613,22.4712,19172.0103
2020-02-18 10:10:00,22.74,22.84,22.74,22.81,81218.89245201273,22.4613,22.5601,22.4613,22.5305,81218.8925
2020-02-18 10:15:00,22.82,22.83,22.77,22.81,52444.85658538165,22.5403,22.5502,22.4909,22.5305,52444.8566
2020-02-18 10:20:00,22.81,22.82,22.78,22.78,12453.650893129645,22.5305,22.5403,22.5008,22.5008,12453.6509
2020-02-18 10:25:00,22.78,22.78,22.67,22.67,27922.043611633908,22.5008,22.5008,22.3922,22.3922,27922.0436
2020-02-18 10:30:00,22.67,22.7,22.66,22.7,17552.49684995889,22.3922,22.4218,22.3823,22.4218,17552.4968
2020-02-18 10:35:00,22.7,22.7,22.67,22.69,19371.536724303285,22.4218,22.4218,22.3922,22.4119,19371.5367
2020-02-18 10:40:00,22.69,22.69,22.66,22.67,102352.66956699394,22.4119,22.4119,22.3823,22.3922,102352.6696
2020-02-18 10:45:00,22.67,22.69,22.66,22.67,30290.145161420925,22.3922,22.4119,22.3823,22.3922,30290.1452
2020-02-18 10:50:00,22.67,22.67,22.64,22.64,13532.841082792733,22.3922,22.3922,22.3625,22.3625,13532.8411
2020-02-18 10:55:00,22.64,22.68,22.62,22.67,83870.99142013214,22.3625,22.402,22.3428,22.3922,83870.9914
2020-02-18 11:00:00,22.67,22.69,22.65,22.69,16566.51606938951,22.3922,22.4119,22.3724,22.4119,16566.5161
2020-02-18 11:05:00,22.68,22.68,22.64,22.64,26135.044471665475,22.402,22.402,22.3625,22.3625,26135.0445
2020-02-18 11:10:00,22.65,22.67,22.6,22.62,82317.01580289798,22.3724,22.3922,22.323,22.3428,82317.0158
2020-02-18 11:15:00,22.62,22.65,22.6,22.6,19019.088646167704,22.3428,22.3724,22.323,22.323,19019.0886
2020-02-18 11:20:00,22.6,22.62,22.6,22.61,10551.596388811166,22.323,22.3428,22.323,22.3329,10551.5964
2020-02-18 11:25:00,22.6,22.63,22.6,22.63,22061.502014867016,22.323,22.3527,22.323,22.3527,22061.502
2020-02-18 11:30:00,22.63,22.65,22.62,22.63,8569.44004855278,22.3527,22.3724,22.3428,22.3527,8569.44
2020-02-18 11:35:00,22.64,22.67,22.64,22.64,176752.71118499507,22.3625,22.3922,22.3625,22.3625,176752.7112
2020-02-18 11:40:00,22.65,22.65,22.62,22.64,28369.15749588029,22.3724,22.3724,22.3428,22.3625,28369.1575
2020-02-18 11:45:00,22.64,22.67,22.64,22.64,8585.460415740761,22.3625,22.3922,22.3625,22.3625,8585.4604
2020-02-18 11:50:00,22.65,22.67,22.65,22.66,6330.957833286699,22.3724,22.3922,22.3724,22.3823,6330.9578
2020-02-18 11:55:00,22.66,22.67,22.64,22.64,9820.485086232393,22.3823,22.3922,22.3625,22.3625,9820.4851
2020-02-18 12:00:00,22.64,22.66,22.63,22.65,9770.96758765136,22.3625,22.3823,22.3527,22.3724,9770.9676
2020-02-18 12:05:00,22.64,22.7,22.64,22.69,13867.812396723246,22.3625,22.4218,22.3625,22.4119,13867.8124
2020-02-18 12:10:00,22.7,22.71,22.69,22.71,12752.212281632928,22.4218,22.4317,22.4119,22.4317,12752.2123
2020-02-18 12:15:00,22.72,22.73,22.71,22.72,35158.88038955008,22.4416,22.4514,22.4317,22.4416,35158.8804
2020-02-18 12:20:00,22.72,22.73,22.69,22.69,109001.12195000608,22.4416,22.4514,22.4119,22.4119,109001.122
2020-02-18 12:25:00,22.69,22.7,22.68,22.69,7180.037294249695,22.4119,22.4218,22.402,22.4119,7180.0373
2020-02-18 12:30:00,22.69,22.69,22.67,22.69,6808.656054891952,22.4119,22.4119,22.3922,22.4119,6808.6561
2020-02-18 12:35:00,22.68,22.69,22.67,22.67,11208.431443518388,22.402,22.4119,22.3922,22.3922,11208.4314
2020-02-18 12:40:00,22.67,22.67,22.64,22.66,10137.979635957836,22.3922,22.3922,22.3625,22.3823,10137.9796
2020-02-18 12:45:00,22.66,22.67,22.64,22.64,17258.304652506875,22.3823,22.3922,22.3625,22.3625,17258.3047
2020-02-18 12:50:00,22.64,22.67,22.64,22.67,11594.376653047024,22.3625,22.3922,22.3625,22.3922,11594.3767
2020-02-18 12:55:00,22.67,22.67,22.66,22.67,6565.437753038058,22.3922,22.3922,22.3823,22.3922,6565.4378
2020-02-18 13:00:00,22.67,22.69,22.66,22.67,14708.153475583706,22.3922,22.4119,22.3823,22.3922,14708.1535
2020-02-18 13:05:00,22.67,22.67,22.64,22.65,6829.045613131201,22.3922,22.3922,22.3625,22.3724,6829.0456
2020-02-18 13:10:00,22.66,22.66,22.64,22.64,5975.596961116937,22.3823,22.3823,22.3625,22.3625,5975.597
2020-02-18 13:15:00,22.64,22.66,22.63,22.66,14591.641714216572,22.3625,22.3823,22.3527,22.3823,14591.6417
2020-02-18 13:20:00,22.66,22.67,22.65,22.67,2523.9360306155622,22.3823,22.3922,22.3724,22.3922,2523.936
2020-02-18 13:25:00,22.67,22.67,22.62,22.63,18869.07975340752,22.3922,22.3922,22.3428,22.3527,18869.0798
2020-02-18 13:30:00,22.62,22.67,22.62,22.67,33182.549637360054,22.3428,22.3922,22.3428,22.3922,33182.5496
2020-02-18 13:35:00,22.67,22.7,22.67,22.69,12539.578317137906,22.3922,22.4218,22.3922,22.4119,12539.5783
2020-02-18 13:40:00,22.69,22.69,22.67,22.67,8780.617616030713,22.4119,22.4119,22.3922,22.3922,8780.6176
2020-02-18 13:45:00,22.67,22.69,22.65,22.68,23592.175279827752,22.3922,22.4119,22.3724,22.402,23592.1753
2020-02-18 13:50:00,22.67,22.68,22.66,22.66,11176.390709142426,22.3922,22.402,22.3823,22.3823,11176.3907
2020-02-18 13:55:00,22.66,22.68,22.66,22.67,8588.37320977494,22.3823,22.402,22.3823,22.3922,8588.3732
2020-02-18 14:00:00,22.67,22.69,22.65,22.66,15957.742116246229,22.3922,22.4119,22.3724,22.3823,15957.7421
2020-02-18 14:05:00,22.66,22.67,22.65,22.66,11687.586062140732,22.3823,22.3922,22.3724,22.3823,11687.5861
2020-02-18 14:10:00,22.67,22.67,22.65,22.66,82168.46330715487,22.3922,22.3922,22.3724,22.3823,82168.4633
2020-02-18 14:15:00,22.67,22.73,22.66,22.73,18529.739248425736,22.3922,22.4514,22.3823,22.4514,18529.7392
2020-02-18 14:20:00,22.73,22.81,22.73,22.8,42388.43518238081,22.4514,22.5305,22.4514,22.5206,42388.4352
2020-02-18 14:25:00,22.8,22.82,22.79,22.81,18388.46873776808,22.5206,22.5403,22.5107,22.5305,18388.4687
2020-02-18 14:30:00,22.8,22.8,22.76,22.77,17435.985088591755,22.5206,22.5206,22.4811,22.4909,17435.9851
2020-02-18 14:35:00,22.77,22.78,22.76,22.78,11419.60901099632,22.4909,22.5008,22.4811,22.5008,11419.609
2020-02-18 14:40:00,22.77,22.8,22.77,22.8,14127.05106576512,22.4909,22.5206,22.4909,22.5206,14127.0511
2020-02-18 14:45:00,22.8,22.82,22.79,22.8,20415.77338555624,22.5206,22.5403,22.5107,22.5206,20415.7734
2020-02-18 14:50:00,22.8,22.81,22.78,22.8,15159.636550881354,22.5206,22.5305,22.5008,22.5206,15159.6366
2020-02-18 14:55:00,22.8,22.81,22.78,22.8,13876.55077882578,22.5206,22.5305,22.5008,22.5206,13876.5508
2020-02-18 15:00:00,22.8,22.82,22.79,22.82,14680.481932259012,22.5206,22.5403,22.5107,22.5403,14680.4819
2020-02-18 15:05:00,22.82,22.83,22.8,22.81,19862.342519062346,22.5403,22.5502,22.5206,22.5305,19862.3425
2020-02-18 15:10:00,22.81,22.85,22.8,22.85,17283.06340179739,22.5305,22.57,22.5206,22.57,17283.0634
2020-02-18 15:15:00,22.84,22.84,22.82,22.84,23174.189335923154,22.5601,22.5601,22.5403,22.5601,23174.1893
2020-02-18 15:20:00,22.83,22.84,22.8,22.83,26893.82731756894,22.5502,22.5601,22.5206,22.5502,26893.8273
2020-02-18 15:25:00,22.83,22.84,22.81,22.84,30859.5963951028,22.5502,22.5601,22.5305,22.5601,30859.5964
2020-02-18 15:30:00,22.83,22.84,22.82,22.83,38939.68704591361,22.5502,22.5601,22.5403,22.5502,38939.687
2020-02-18 15:35:00,22.82,22.83,22.8,22.8,29640.592091799143,22.5403,22.5502,22.5206,22.5206,29640.5921
2020-02-18 15:40:00,22.8,22.8,22.78,22.79,36224.96300605936,22.5206,22.5206,22.5008,22.5107,36224.963
2020-02-18 15:45:00,22.8,22.8,22.77,22.78,52871.58091138878,22.5206,22.5206,22.4909,22.5008,52871.5809
2020-02-18 15:50:00,22.78,22.78,22.75,22.77,99527.25935384091,22.5008,22.5008,22.4712,22.4909,99527.2594
2020-02-18 15:55:00,22.77,22.8,22.75,22.79,235049.37098504108,22.4909,22.5206,22.4712,22.5107,235049.371
2020-02-19 09:30:00,22.86,22.98,22.84,22.98,860423.3373291041,22.5798,22.6984,22.5601,22.6984,860423.3373
2020-02-19 09:35:00,22.97,23.21,22.97,23.21,90525.26939121264,22.6885,22.9255,22.6885,22.9255,90525.2694
2020-02-19 09:40:00,23.2,23.32,23.2,23.29,289021.9880413493,22.9157,23.0342,22.9157,23.0046,289021.988
2020-02-19 09:45:00,23.3,23.39,23.28,23.39,132584.5588477313,23.0144,23.1033,22.9947,23.1033,132584.5588
2020-02-19 09:50:00,23.38,23.42,23.32,23.32,57070.37351165691,23.0935,23.133,23.0342,23.0342,57070.3735
2020-02-19 09:55:00,23.33,23.38,23.3,23.34,48278.104719489485,23.0441,23.0935,23.0144,23.054,48278.1047
2020-02-19 10:00:00,23.34,23.37,23.29,23.3,51243.32904628307,23.054,23.0836,23.0046,23.0144,51243.329
2020-02-19 10:05:00,23.31,23.37,23.29,23.37,60510.38326602157,23.0243,23.0836,23.0046,23.0836,60510.3833
2020-02-19 10:10:00,23.38,23.39,23.34,23.37,112818.33853179684,23.0935,23.1033,23.054,23.0836,112818.3385
2020-02-19 10:15:00,23.36,23.39,23.35,23.36,57990.81642645728,23.0737,23.1033,23.0638,23.0737,57990.8164
2020-02-19 10:20:00,23.36,23.41,23.32,23.34,86271.13370429512,23.0737,23.1231,23.0342,23.054,86271.1337
2020-02-19 10:25:00,23.35,23.36,23.33,23.35,48075.66553411409,23.0638,23.0737,23.0441,23.0638,48075.6655
2020-02-19 10:30:00,23.35,23.37,23.35,23.35,32101.90305067988,23.0638,23.0836,23.0638,23.0638,32101.9031
2020-02-19 10:35:00,23.35,23.39,23.34,23.38,70849.34569033771,23.0638,23.1033,23.054,23.0935,70849.3457
2020-02-19 10:40:00,23.39,23.39,23.38,23.38,17156.356861310633,23.1033,23.1033,23.0935,23.0935,17156.3569
2020-02-19 10:45:00,23.38,23.39,23.34,23.35,23354.782566042213,23.0935,23.1033,23.054,23.0638,23354.7826
2020-02-19 10:50:00,23.35,23.37,23.34,23.35,23092.63110296616,23.0638,23.0836,23.054,23.0638,23092.6311
2020-02-19 10:55:00,23.35,23.37,23.35,23.36,19014.71945511644,23.0638,23.0836,23.0638,23.0737,19014.7195
2020-02-19 11:00:00,23.35,23.37,23.35,23.36,20616.756173914546,23.0638,23.0836,23.0638,23.0737,20616.7562
2020-02-19 11:05:00,23.36,23.37,23.35,23.37,14996.520084967366,23.0737,23.0836,23.0638,23.0836,14996.5201
2020-02-19 11:10:00,23.37,23.39,23.36,23.36,34251.54504790351,23.0836,23.1033,23.0737,23.0737,34251.545
2020-02-19 11:15:00,23.37,23.42,23.37,23.39,40390.25847493444,23.0836,23.133,23.0836,23.1033,40390.2585
2020-02-19 11:20:00,23.39,23.41,23.39,23.41,8014.5527850418,23.1033,23.1231,23.1033,23.1231,8014.5528
2020-02-19 11:25:00,23.41,23.53,23.4,23.5,106852.93634979952,23.1231,23.2416,23.1132,23.212,106852.9363
2020-02-19 11:30:00,23.5,23.5,23.45,23.45,20289.066845069472,23.212,23.212,23.1626,23.1626,20289.0668
2020-02-19 11:35:00,23.46,23.48,23.43,23.43,22297.438331635465,23.1725,23.1922,23.1429,23.1429,22297.4383
2020-02-19 11:40:00,23.43,23.43,23.38,23.38,35674.444933599654,23.1429,23.1429,23.0935,23.0935,35674.4449
2020-02-19 11:45:00,23.39,23.4,23.37,23.39,64805.29806941759,23.1033,23.1132,23.0836,23.1033,64805.2981
2020-02-19 11:50:00,23.38,23.39,23.36,23.38,53864.84367704361,23.0935,23.1033,23.0737,23.0935,53864.8437
2020-02-19 11:55:00,23.38,23.38,23.37,23.37,10149.630812094549,23.0935,23.0935,23.0836,23.0836,10149.6308
2020-02-19 12:00:00,23.37,23.39,23.37,23.37,32719.41538592569,23.0836,23.1033,23.0836,23.0836,32719.4154
2020-02-19 12:05:00,23.38,23.4,23.37,23.39,42873.41538907151,23.0935,23.1132,23.0836,23.1033,42873.4154
2020-02-19 12:10:00,23.39,23.4,23.39,23.4,15825.209987691112,23.1033,23.1132,23.1033,23.1132,15825.21
2020-02-19 12:15:00,23.4,23.4,23.39,23.39,6652.82157406341,23.1132,23.1132,23.1033,23.1033,6652.8216
2020-02-19 12:20:00,23.39,23.4,23.37,23.37,23549.939766332165,23.1033,23.1132,23.0836,23.0836,23549.9398
2020-02-19 12:25:00,23.37,23.39,23.32,23.32,67506.91453611803,23.0836,23.1033,23.0342,23.0342,67506.9145
2020-02-19 12:30:00,23.32,23.37,23.29,23.35,51949.681599571326,23.0342,23.0836,23.0046,23.0638,51949.6816
2020-02-19 12:35:00,23.35,23.37,23.35,23.35,7284.897879480117,23.0638,23.0836,23.0638,23.0638,7284.8979
2020-02-19 12:40:00,23.35,23.37,23.35,23.37,23414.494843742872,23.0638,23.0836,23.0638,23.0836,23414.4948
2020-02-19 12:45:00,23.36,23.37,23.36,23.37,6845.065980319182,23.0737,23.0836,23.0737,23.0836,6845.066
2020-02-19 12:50:00,23.37,23.37,23.34,23.36,82210.69882065046,23.0836,23.0836,23.054,23.0737,82210.6988
2020-02-19 12:55:00,23.36,23.37,23.35,23.36,11790.990250354063,23.0737,23.0836,23.0638,23.0737,11790.9903
2020-02-19 13:00:00,23.37,23.37,23.35,23.36,88930.51465749998,23.0836,23.0836,23.0638,23.0737,88930.5147
2020-02-19 13:05:00,23.36,23.37,23.35,23.35,10382.65433482882,23.0737,23.0836,23.0638,23.0638,10382.6543
2020-02-19 13:10:00,23.35,23.36,23.35,23.36,14542.124215635538,23.0638,23.0737,23.0638,23.0737,14542.1242
2020-02-19 13:15:00,23.35,23.36,23.35,23.35,102048.28259042228,23.0638,23.0737,23.0638,23.0638,102048.2826
2020-02-19 13:20:00,23.35,23.38,23.34,23.36,53497.831628737134,23.0638,23.0935,23.054,23.0737,53497.8316
2020-02-19 13:25:00,23.36,23.39,23.35,23.37,19020.54504318479,23.0737,23.1033,23.0638,23.0836,19020.545
2020-02-19 13:30:00,23.37,23.37,23.35,23.36,26513.70769610866,23.0836,23.0836,23.0638,23.0737,26513.7077
2020-02-19 13:35:00,23.36,23.37,23.35,23.37,33098.07861036888,23.0737,23.0836,23.0638,23.0836,33098.0786
2020-02-19 13:40:00,23.37,23.39,23.36,23.37,11448.736951338104,23.0836,23.1033,23.0737,23.0836,11448.737
2020-02-19 13:45:00,23.37,23.37,23.36,23.36,8135.433737460203,23.0836,23.0836,23.0737,23.0737,8135.4337
2020-02-19 13:50:00,23.36,23.36,23.35,23.35,21327.477918254062,23.0737,23.0737,23.0638,23.0638,21327.4779
2020-02-19 13:55:00,23.35,23.36,23.32,23.35,54275.54763586276,23.0638,23.0737,23.0342,23.0638,54275.5476
2020-02-19 14:00:00,23.35,23.35,23.33,23.35,10334.593233264875,23.0638,23.0638,23.0441,23.0638,10334.5932
2020-02-19 14:05:00,23.35,23.38,23.34,23.36,15567.427715666328,23.0638,23.0935,23.054,23.0737,15567.4277
2020-02-19 14:10:00,23.37,23.41,23.36,23.39,32190.743268722315,23.0836,23.1231,23.0737,23.1033,32190.7433
2020-02-19 14:15:00,23.39,23.44,23.39,23.42,17523.368909617107,23.1033,23.1527,23.1033,23.133,17523.3689
2020-02-19 14:20:00,23.41,23.42,23.41,23.41,6859.629950490074,23.1231,23.133,23.1231,23.1231,6859.63
2020-02-19 14:25:00,23.42,23.42,23.41,23.42,15016.909643206614,23.133,23.133,23.1231,23.133,15016.9096
2020-02-19 14:30:00,23.42,23.43,23.41,23.42,6574.176135140593,23.133,23.1429,23.1231,23.133,6574.1761
2020-02-19 14:35:00,23.43,23.49,23.42,23.49,136777.52585993105,23.1429,23.2021,23.133,23.2021,136777.5259
2020-02-19 14:40:00,23.48,23.52,23.47,23.48,67346.71086423822,23.1922,23.2317,23.1824,23.1922,67346.7109
2020-02-19 14:45:00,23.48,23.52,23.48,23.52,53870.66926511197,23.1922,23.2317,23.1922,23.2317,53870.6693
2020-02-19 14:50:00,23.51,23.51,23.39,23.41,135509.00405804638,23.2219,23.2219,23.1033,23.1231,135509.0041
2020-02-19 14:55:00,23.41,23.43,23.39,23.42,24726.708556140227,23.1231,23.1429,23.1033,23.133,24726.7086
2020-02-19 15:00:00,23.42,23.43,23.4,23.43,52811.86863368812,23.133,23.1429,23.1132,23.1429,52811.8686
2020-02-19 15:05:00,23.42,23.46,23.37,23.37,44574.48710503168,23.133,23.1725,23.0836,23.0836,44574.4871
2020-02-19 15:10:00,23.37,23.42,23.37,23.39,74882.10903065768,23.0836,23.133,23.0836,23.1033,74882.109
2020-02-19 15:15:00,23.4,23.4,23.39,23.39,19667.18531877239,23.1132,23.1132,23.1033,23.1033,19667.1853
2020-02-19 15:20:00,23.39,23.39,23.35,23.38,73936.9073665668,23.1033,23.1033,23.0638,23.0935,73936.9074
2020-02-19 15:25:00,23.37,23.38,23.36,23.37,37403.18819288452,23.0836,23.0935,23.0737,23.0836,37403.1882
2020-02-19 15:30:00,23.37,23.39,23.36,23.38,74949.10329344378,23.0836,23.1033,23.0737,23.0935,74949.1033
2020-02-19 15:35:00,23.38,23.43,23.37,23.43,55833.89244414819,23.0935,23.1429,23.0836,23.1429,55833.8924
2020-02-19 15:40:00,23.43,23.45,23.41,23.43,88046.48166812684,23.1429,23.1626,23.1231,23.1429,88046.4817
2020-02-19 15:45:00,23.44,23.44,23.39,23.39,53411.90420472887,23.1527,23.1527,23.1033,23.1033,53411.9042
2020-02-19 15:50:00,23.39,23.39,23.35,23.35,99381.619652132,23.1033,23.1033,23.0638,23.0638,99381.6197
2020-02-19 15:55:00,23.35,23.41,23.35,23.41,345538.9306865123,23.0638,23.1231,23.0638,23.1231,345538.9307
2020-02-20 09:30:00,23.41,23.41,23.32,23.38,48515.49743327502,23.1231,23.1231,23.0342,23.0935,48515.4974
2020-02-20 09:35:00,23.38,23.39,23.12,23.15,499663.6014169927,23.0935,23.1033,22.8367,22.8663,499663.6014
2020-02-20 09:40:00,23.17,23.28,23.17,23.28,63999.91051896726,22.886,22.9947,22.886,22.9947,63999.9105
2020-02-20 09:45:00,23.27,23.27,23.17,23.21,10465.668964802902,22.9848,22.9848,22.886,22.9255,10465.669
2020-02-20 09:50:00,23.19,23.24,23.19,23.2,10290.9013227522,22.9058,22.9552,22.9058,22.9157,10290.9013
2020-02-20 09:55:00,23.21,23.21,23.08,23.08,76019.55510100433,22.9255,22.9255,22.7971,22.7971,76019.5551
2020-02-20 10:00:00,23.1,23.27,23.08,23.25,39563.02496922779,22.8169,22.9848,22.7971,22.9651,39563.025
2020-02-20 10:05:00,23.26,23.29,23.21,23.25,23874.716301143053,22.9749,23.0046,22.9255,22.9651,23874.7163
2020-02-20 10:10:00,23.25,23.28,23.25,23.26,6805.743260857774,22.9651,22.9947,22.9651,22.9749,6805.7433
2020-02-20 10:15:00,23.27,23.27,23.24,23.26,12211.888988292838,22.9848,22.9848,22.9552,22.9749,12211.889
2020-02-20 10:20:00,23.27,23.28,23.25,23.25,15107.206258266144,22.9848,22.9947,22.9651,22.9651,15107.2063
2020-02-20 10:25:00,23.24,23.28,23.24,23.25,20663.3608784614,22.9552,22.9947,22.9552,22.9651,20663.3609
2020-02-20 10:30:00,23.25,23.26,23.15,23.15,28010.883829676342,22.9651,22.9749,22.8663,22.8663,28010.8838
2020-02-20 10:35:00,23.15,23.17,23.08,23.08,23526.63741405874,22.8663,22.886,22.7971,22.7971,23526.6374
2020-02-20 10:40:00,23.09,23.09,23.06,23.06,13585.271375407943,22.807,22.807,22.7774,22.7774,13585.2714
2020-02-20 10:45:00,23.06,23.07,22.95,22.96,82236.91396695808,22.7774,22.7873,22.6687,22.6786,82236.914
2020-02-20 10:50:00,22.95,22.96,22.84,22.85,57132.99858339175,22.6687,22.6786,22.5601,22.57,57132.9986
2020-02-20 10:55:00,22.84,22.93,22.84,22.89,37559.02267371306,22.5601,22.649,22.5601,22.6095,37559.0227
2020-02-20 11:00:00,22.9,22.98,22.89,22.98,57459.23151521972,22.6193,22.6984,22.6095,22.6984,57459.2315
2020-02-20 11:05:00,22.98,23.0,22.93,22.98,34735.06885757713,22.6984,22.7181,22.649,22.6984,34735.0689
2020-02-20 11:10:00,22.98,22.99,22.93,22.93,35887.078898094675,22.6984,22.7082,22.649,22.649,35887.0789
2020-02-20 11:15:00,22.93,22.94,22.83,22.86,33947.15807133188,22.649,22.6589,22.5502,22.5798,33947.1581
2020-02-20 11:20:00,22.86,22.91,22.84,22.88,45369.67987636237,22.5798,22.6292,22.5601,22.5996,45369.6799
2020-02-20 11:25:00,22.89,22.89,22.73,22.73,37535.72032143964,22.6095,22.6095,22.4514,22.4514,37535.7203
2020-02-20 11:30:00,22.74,22.75,22.58,22.61,83763.21804086753,22.4613,22.4712,22.3033,22.3329,83763.218
2020-02-20 11:35:00,22.6,22.73,22.58,22.73,80878.09555001387,22.323,22.4514,22.3033,22.4514,80878.0956
2020-02-20 11:40:00,22.73,22.75,22.71,22.72,19354.059960098217,22.4514,22.4712,22.4317,22.4416,19354.06
2020-02-20 11:45:00,22.71,22.71,22.64,22.67,20485.68044237652,22.4317,22.4317,22.3625,22.3922,20485.6804
2020-02-20 11:50:00,22.67,22.78,22.66,22.78,26190.387558314866,22.3922,22.5008,22.3823,22.5008,26190.3876
2020-02-20 11:55:00,22.78,22.78,22.73,22.75,41223.317568709455,22.5008,22.5008,22.4514,22.4712,41223.3176
2020-02-20 12:00:00,22.75,22.78,22.73,22.75,60832.24700679828,22.4712,22.5008,22.4514,22.4712,60832.247
2020-02-20 12:05:00,22.75,22.77,22.73,22.74,32097.53385962861,22.4712,22.4909,22.4514,22.4613,32097.5339
2020-02-20 12:10:00,22.74,22.84,22.73,22.84,79785.79778719696,22.4613,22.5601,22.4514,22.5601,79785.7978
2020-02-20 12:15:00,22.83,22.86,22.8,22.81,49817.51636655275,22.5502,22.5798,22.5206,22.5305,49817.5164
2020-02-20 12:20:00,22.81,22.82,22.8,22.82,88326.10989540796,22.5305,22.5403,22.5206,22.5403,88326.1099
2020-02-20 12:25:00,22.81,22.83,22.8,22.82,116373.40365051154,22.5305,22.5502,22.5206,22.5403,116373.4037
2020-02-20 12:30:00,22.82,22.84,22.8,22.83,79110.02957126759,22.5403,22.5601,22.5206,22.5502,79110.0296
2020-02-20 12:35:00,22.83,22.9,22.82,22.89,59281.18418359829,22.5502,22.6193,22.5403,22.6095,59281.1842
2020-02-20 12:40:00,22.9,22.92,22.88,22.9,45328.90075988388,22.6193,22.6391,22.5996,22.6193,45328.9008
2020-02-20 12:45:00,22.89,22.94,22.89,22.91,35517.15405575402,22.6095,22.6589,22.6095,22.6292,35517.1541
2020-02-20 12:50:00,22.9,22.93,22.89,22.91,32482.022672140152,22.6193,22.649,22.6095,22.6292,32482.0227
2020-02-20 12:55:00,22.92,22.94,22.91,22.92,17217.525536028377,22.6391,22.6589,22.6292,22.6391,17217.5255
2020-02-20 13:00:00,22.92,22.97,22.91,22.97,15520.823011119472,22.6391,22.6885,22.6292,22.6885,15520.823
2020-02-20 13:05:00,22.97,23.03,22.97,23.02,26928.78084597908,22.6885,22.7478,22.6885,22.7379,26928.7808
2020-02-20 13:10:00,23.02,23.08,23.02,23.08,20041.47935216431,22.7379,22.7971,22.7379,22.7971,20041.4794
2020-02-20 13:15:00,23.08,23.1,23.06,23.06,66033.04075482377,22.7971,22.8169,22.7774,22.7774,66033.0408
2020-02-20 13:20:00,23.07,23.08,23.0,23.0,86766.30869010545,22.7873,22.7971,22.7181,22.7181,86766.3087
2020-02-20 13:25:00,23.0,23.03,22.99,23.02,103798.87180496348,22.7181,22.7478,22.7082,22.7379,103798.8718
2020-02-20 13:30:00,23.02,23.06,23.01,23.06,68501.63369878994,22.7379,22.7774,22.728,22.7774,68501.6337
2020-02-20 13:35:00,23.06,23.06,23.01,23.02,27917.67442058264,22.7774,22.7774,22.728,22.7379,27917.6744
2020-02-20 13:40:00,23.02,23.05,23.02,23.05,52281.74011946766,22.7379,22.7675,22.7379,22.7675,52281.7401
2020-02-20 13:45:00,23.05,23.08,23.04,23.06,21806.63253687641,22.7675,22.7971,22.7576,22.7774,21806.6325
2020-02-20 13:50:00,23.06,23.07,23.04,23.06,37164.33908208189,22.7774,22.7873,22.7576,22.7774,37164.3391
2020-02-20 13:55:00,23.06,23.08,23.06,23.08,14762.040165216007,22.7774,22.7971,22.7774,22.7971,14762.0402
2020-02-20 14:00:00,23.08,23.12,23.08,23.11,14729.999430840044,22.7971,22.8367,22.7971,22.8268,14729.9994
2020-02-20 14:05:00,23.11,23.13,23.1,23.13,36433.22777950312,22.8268,22.8465,22.8169,22.8465,36433.2278
2020-02-20 14:10:00,23.11,23.16,23.08,23.08,42038.8998982794,22.8268,22.8762,22.7971,22.7971,42038.8999
2020-02-20 14:15:00,23.09,23.1,23.08,23.08,7324.220598941525,22.807,22.8169,22.7971,22.7971,7324.2206
2020-02-20 14:20:00,23.08,23.09,23.06,23.08,17293.258180917015,22.7971,22.807,22.7774,22.7971,17293.2582
2020-02-20 14:25:00,23.08,23.1,23.06,23.1,18349.14601830668,22.7971,22.8169,22.7774,22.8169,18349.146
2020-02-20 14:30:00,23.1,23.12,23.07,23.1,30585.79375589003,22.8169,22.8367,22.7873,22.8169,30585.7938
2020-02-20 14:35:00,23.1,23.1,23.07,23.1,58183.06083271305,22.8169,22.8169,22.7873,22.8169,58183.0608
2020-02-20 14:40:00,23.1,23.1,23.05,23.08,34720.504887406234,22.8169,22.8169,22.7675,22.7971,34720.5049
2020-02-20 14:45:00,23.08,23.12,23.08,23.11,39242.61762546816,22.7971,22.8367,22.7971,22.8268,39242.6176
2020-02-20 14:50:00,23.11,23.12,23.08,23.12,92045.74787705376,22.8268,22.8367,22.7971,22.8367,92045.7479
2020-02-20 14:55:00,23.12,23.12,23.07,23.08,93790.5115035266,22.8367,22.8367,22.7873,22.7971,93790.5115
2020-02-20 15:00:00,23.08,23.08,23.07,23.08,26410.30350789533,22.7971,22.7971,22.7873,22.7971,26410.3035
2020-02-20 15:05:00,23.08,23.1,23.06,23.08,84165.18361758416,22.7971,22.8169,22.7774,22.7971,84165.1836
2020-02-20 15:10:00,23.08,23.08,23.01,23.04,157851.59069721162,22.7971,22.7971,22.728,22.7576,157851.5907
2020-02-20 15:15:00,23.04,23.06,23.02,23.04,26605.46070818528,22.7576,22.7774,22.7379,22.7576,26605.4607
2020-02-20 15:20:00,23.05,23.08,23.04,23.07,52880.31929349132,22.7675,22.7971,22.7576,22.7873,52880.3193
2020-02-20 15:25:00,23.06,23.08,23.05,23.07,22368.801785472835,22.7774,22.7971,22.7675,22.7873,22368.8018
2020-02-20 15:30:00,23.07,23.1,23.07,23.1,27948.258757941512,22.7873,22.8169,22.7873,22.8169,27948.2588
2020-02-20 15:35:00,23.09,23.1,23.07,23.07,25051.48509095112,22.807,22.8169,22.7873,22.7873,25051.4851
2020-02-20 15:40:00,23.08,23.1,23.06,23.1,23410.125652691604,22.7971,22.8169,22.7774,22.8169,23410.1257
2020-02-20 15:45:00,23.09,23.1,23.05,23.06,38651.32043652995,22.807,22.8169,22.7675,22.7774,38651.3204
2020-02-20 15:50:00,23.06,23.09,23.06,23.09,108313.70255793998,22.7774,22.807,22.7774,22.807,108313.7026
2020-02-20 15:55:00,23.09,23.15,23.07,23.14,361572.4054476472,22.807,22.8663,22.7873,22.8564,361572.4054
2020-02-21 09:30:00,22.98,22.98,22.8,22.84,162143.59270657343,22.6984,22.6984,22.5206,22.5601,162143.5927
2020-02-21 09:35:00,22.83,22.9,22.8,22.88,101956.52957834568,22.5502,22.6193,22.5206,22.5996,101956.5296
2020-02-21 09:40:00,22.87,22.89,22.8,22.86,85041.93462187184,22.5897,22.6095,22.5206,22.5798,85041.9346
2020-02-21 09:45:00,22.86,22.86,22.8,22.82,31628.57402012589,22.5798,22.5798,22.5206,22.5403,31628.574
2020-02-21 09:50:00,22.83,22.9,22.82,22.89,22965.9245624794,22.5502,22.6193,22.5403,22.6095,22965.9246
2020-02-21 09:55:00,22.89,22.91,22.86,22.87,27230.25502851654,22.6095,22.6292,22.5798,22.5897,27230.255
2020-02-21 10:00:00,22.87,22.89,22.85,22.88,107120.91340094391,22.5897,22.6095,22.57,22.5996,107120.9134
2020-02-21 10:05:00,22.88,22.92,22.87,22.88,22317.827889874712,22.5996,22.6391,22.5897,22.5996,22317.8279
2020-02-21 10:10:00,22.87,22.9,22.84,22.88,41893.26019657048,22.5897,22.6193,22.5601,22.5996,41893.2602
2020-02-21 10:15:00,22.87,22.89,22.86,22.87,16643.705111295236,22.5897,22.6095,22.5798,22.5897,16643.7051
2020-02-21 10:20:00,22.88,22.92,22.87,22.88,15477.131100606795,22.5996,22.6391,22.5897,22.5996,15477.1311
2020-02-21 10:25:00,22.88,22.89,22.87,22.89,40560.65692593388,22.5996,22.6095,22.5897,22.6095,40560.6569
2020-02-21 10:30:00,22.89,22.9,22.88,22.89,85877.90650968104,22.6095,22.6193,22.5996,22.6095,85877.9065
2020-02-21 10:35:00,22.89,22.91,22.88,22.89,191339.9837081604,22.6095,22.6292,22.5996,22.6095,191339.9837
2020-02-21 10:40:00,22.89,22.89,22.83,22.84,42362.2200360732,22.6095,22.6095,22.5502,22.5601,42362.22
2020-02-21 10:45:00,22.84,22.89,22.82,22.89,24382.998860107185,22.5601,22.6095,22.5403,22.6095,24382.9989
2020-02-21 10:50:00,22.89,22.92,22.87,22.91,7114.499428480682,22.6095,22.6391,22.5897,22.6292,7114.4994
2020-02-21 10:55:00,22.92,22.94,22.91,22.93,21132.32071796412,22.6391,22.6589,22.6292,22.649,21132.3207
2020-02-21 11:00:00,22.92,22.93,22.88,22.89,28022.53500581306,22.6391,22.649,22.5996,22.6095,28022.535
2020-02-21 11:05:00,22.89,22.89,22.86,22.86,48567.92772589023,22.6095,22.6095,22.5798,22.5798,48567.9277
2020-02-21 11:10:00,22.84,22.9,22.84,22.89,26410.30350789533,22.5601,22.6193,22.5601,22.6095,26410.3035
2020-02-21 11:15:00,22.89,22.9,22.84,22.86,69200.70426699275,22.6095,22.6193,22.5601,22.5798,69200.7043
2020-02-21 11:20:00,22.86,22.9,22.86,22.88,19020.54504318479,22.5798,22.6193,22.5798,22.5996,19020.545
2020-02-21 11:25:00,22.87,22.91,22.87,22.9,10123.415665786944,22.5897,22.6292,22.5897,22.6193,10123.4157
2020-02-21 11:30:00,22.9,22.92,22.9,22.91,8825.765923560477,22.6193,22.6391,22.6193,22.6292,8825.7659
2020-02-21 11:35:00,22.91,22.93,22.89,22.93,11390.481070654538,22.6292,22.649,22.6095,22.649,11390.4811
2020-02-21 11:40:00,22.92,22.93,22.91,22.92,10775.8815294429,22.6391,22.649,22.6292,22.6391,10775.8815
2020-02-21 11:45:00,22.92,22.95,22.91,22.95,75489.42658678387,22.6391,22.6687,22.6292,22.6687,75489.4266
2020-02-21 11:50:00,22.96,23.07,22.95,23.01,67179.22520727296,22.6786,22.7873,22.6687,22.728,67179.2252
2020-02-21 11:55:00,23.02,23.03,22.99,23.02,11769.144295097723,22.7379,22.7478,22.7082,22.7379,11769.1443
2020-02-21 12:00:00,23.01,23.06,23.0,23.06,18059.323011905926,22.728,22.7774,22.7181,22.7774,18059.323
2020-02-21 12:05:00,23.06,23.07,23.03,23.04,22392.10413774626,22.7774,22.7873,22.7478,22.7576,22392.1041
2020-02-21 12:10:00,23.04,23.1,23.04,23.08,16782.06282791871,22.7576,22.8169,22.7576,22.7971,16782.0628
2020-02-21 12:15:00,23.08,23.08,23.04,23.06,13493.518363331325,22.7971,22.7971,22.7576,22.7774,13493.5184
2020-02-21 12:20:00,23.06,23.08,23.06,23.06,9848.156629557086,22.7774,22.7971,22.7774,22.7774,9848.1566
2020-02-21 12:25:00,23.06,23.06,23.04,23.05,6392.126508004445,22.7774,22.7774,22.7576,22.7675,6392.1265
2020-02-21 12:30:00,23.04,23.06,23.02,23.02,9572.89759332723,22.7576,22.7774,22.7379,22.7379,9572.8976
2020-02-21 12:35:00,23.02,23.04,23.01,23.04,15764.041312973368,22.7379,22.7576,22.728,22.7576,15764.0413
2020-02-21 12:40:00,23.04,23.04,23.02,23.03,8072.808665725367,22.7576,22.7576,22.7379,22.7478,8072.8087
2020-02-21 12:45:00,23.02,23.04,23.02,23.03,13285.25358988757,22.7379,22.7576,22.7379,22.7478,13285.2536
2020-02-21 12:50:00,23.03,23.04,23.02,23.02,6852.347965404628,22.7478,22.7576,22.7379,22.7379,6852.348
2020-02-21 12:55:00,23.02,23.04,23.02,23.02,7344.610157180773,22.7379,22.7576,22.7379,22.7379,7344.6102
2020-02-21 13:00:00,23.02,23.04,23.02,23.03,3349.713139305132,22.7379,22.7576,22.7379,22.7478,3349.7131
2020-02-21 13:05:00,23.03,23.03,22.99,22.99,5818.3060832713045,22.7478,22.7478,22.7082,22.7082,5818.3061
2020-02-21 13:10:00,23.0,23.0,22.98,22.98,10215.168677863565,22.7181,22.7181,22.6984,22.6984,10215.1687
2020-02-21 13:15:00,22.98,23.02,22.98,23.02,7577.633679915043,22.6984,22.7379,22.6984,22.7379,7577.6337
2020-02-21 13:20:00,23.01,23.02,22.99,23.02,7682.494265145465,22.728,22.7379,22.7082,22.7379,7682.4943
2020-02-21 13:25:00,23.02,23.02,23.01,23.01,5687.2303517332775,22.7379,22.7379,22.728,22.728,5687.2304
2020-02-21 13:30:00,23.01,23.01,22.98,23.0,7257.226336155422,22.728,22.728,22.6984,22.7181,7257.2263
2020-02-21 13:35:00,23.0,23.0,22.95,22.96,20308.00000629164,22.7181,22.7181,22.6687,22.6786,20308.0
2020-02-21 13:40:00,22.96,22.99,22.95,22.98,7726.18617565814,22.6786,22.7082,22.6687,22.6984,7726.1862
2020-02-21 13:45:00,22.98,22.98,22.97,22.97,9583.092372446856,22.6984,22.6984,22.6885,22.6885,9583.0924
2020-02-21 13:50:00,22.98,22.98,22.93,22.94,11897.307232601574,22.6984,22.6984,22.649,22.6589,11897.3072
2020-02-21 13:55:00,22.93,22.97,22.93,22.97,17702.505742719077,22.649,22.6885,22.649,22.6885,17702.5057
2020-02-21 14:00:00,22.97,23.0,22.97,23.0,14198.414519602493,22.6885,22.7181,22.6885,22.7181,14198.4145
2020-02-21 14:05:00,23.0,23.0,22.96,22.97,6237.748424192991,22.7181,22.7181,22.6786,22.6885,6237.7484
2020-02-21 14:10:00,22.97,22.99,22.96,22.97,6055.6987970568425,22.6885,22.7082,22.6786,22.6885,6055.6988
2020-02-21 14:15:00,22.97,22.97,22.93,22.95,11170.565121074069,22.6885,22.6885,22.649,22.6687,11170.5651
2020-02-21 14:20:00,22.96,22.97,22.93,22.94,13264.864031648322,22.6786,22.6885,22.649,22.6589,13264.864
2020-02-21 14:25:00,22.94,22.96,22.94,22.96,11126.873210561394,22.6589,22.6786,22.6589,22.6786,11126.8732
2020-02-21 14:30:00,22.96,22.97,22.95,22.95,8693.23379500536,22.6786,22.6885,22.6687,22.6687,8693.2338
2020-02-21 14:35:00,22.95,22.95,22.92,22.93,15446.546763247925,22.6687,22.6687,22.6391,22.649,15446.5468
2020-02-21 14:40:00,22.93,22.95,22.93,22.94,12195.868621104855,22.649,22.6687,22.649,22.6589,12195.8686
2020-02-21 14:45:00,22.93,22.94,22.92,22.92,12475.49684838598,22.649,22.6589,22.6391,22.6391,12475.4968
2020-02-21 14:50:00,22.92,22.94,22.92,22.93,9133.065694166296,22.6391,22.6589,22.6391,22.649,9133.0657
2020-02-21 14:55:00,22.93,22.95,22.92,22.95,13138.157491161564,22.649,22.6687,22.6391,22.6687,13138.1575
2020-02-21 15:00:00,22.95,22.95,22.93,22.94,15468.392718504265,22.6687,22.6687,22.649,22.6589,15468.3927
2020-02-21 15:05:00,22.93,22.96,22.92,22.95,17623.86030379626,22.649,22.6786,22.6391,22.6687,17623.8603
2020-02-21 15:10:00,22.95,22.99,22.95,22.99,11137.067989681018,22.6687,22.7082,22.6687,22.7082,11137.068
2020-02-21 15:15:00,22.99,22.99,22.95,22.97,30646.96243060777,22.7082,22.7082,22.6687,22.6885,30646.9624
2020-02-21 15:20:00,22.97,22.97,22.95,22.96,37046.37092369767,22.6885,22.6885,22.6687,22.6786,37046.3709
2020-02-21 15:25:00,22.96,22.97,22.95,22.97,21920.231504209365,22.6786,22.6885,22.6687,22.6885,21920.2315
2020-02-21 15:30:00,22.96,22.97,22.95,22.95,67769.06599919408,22.6786,22.6885,22.6687,22.6687,67769.066
2020-02-21 15:35:00,22.95,22.97,22.95,22.97,21660.99283516749,22.6687,22.6885,22.6687,22.6885,21660.9928
2020-02-21 15:40:00,22.96,22.97,22.93,22.94,27297.249291302644,22.6786,22.6885,22.649,22.6589,27297.2493
2020-02-21 15:45:00,22.93,22.97,22.93,22.97,52374.94952856137,22.649,22.6885,22.649,22.6885,52374.9495
2020-02-21 15:50:00,22.99,23.02,22.97,23.0,98662.15952568992,22.7082,22.7379,22.6885,22.7181,98662.1595
2020-02-21 15:55:00,22.99,23.0,22.96,22.99,276255.2117895455,22.7082,22.7181,22.6786,22.7082,276255.2118
2020-02-24 09:30:00,22.25,22.43,22.14,22.36,118068.64977840336,21.9773,22.1551,21.8687,22.086,118068.6498
2020-02-24 09:35:00,22.4,22.43,22.21,22.3,51866.66696959724,22.1255,22.1551,21.9378,22.0267,51866.667
2020-02-24 09:40:00,22.31,22.36,22.3,22.34,29805.164954730222,22.0366,22.086,22.0267,22.0662,29805.165
2020-02-24 09:45:00,22.34,22.52,22.33,22.49,65440.28716886847,22.0662,22.244,22.0563,22.2144,65440.2872
2020-02-24 09:50:00,22.49,22.57,22.45,22.46,80914.5054754411,22.2144,22.2934,22.1749,22.1847,80914.5055
2020-02-24 09:55:00,22.46,22.46,22.4,22.4,20947.358296793787,22.1847,22.1847,22.1255,22.1255,20947.3583
2020-02-24 10:00:00,22.4,22.47,22.39,22.43,39359.129386835295,22.1255,22.1946,22.1156,22.1551,39359.1294
2020-02-24 10:05:00,22.45,22.45,22.43,22.44,29605.63856338901,22.1749,22.1749,22.1551,22.165,29605.6386
2020-02-24 10:10:00,22.43,22.51,22.42,22.5,30890.18073246167,22.1551,22.2341,22.1452,22.2243,30890.1807
2020-02-24 10:15:00,22.51,22.54,22.49,22.49,30246.45325090825,22.2341,22.2638,22.2144,22.2144,30246.4533
2020-02-24 10:20:00,22.5,22.5,22.45,22.49,36268.65491657204,22.2243,22.2243,22.1749,22.2144,36268.6549
2020-02-24 10:25:00,22.49,22.51,22.4,22.42,35725.41882919778,22.2144,22.2341,22.1255,22.1452,35725.4188
2020-02-24 10:30:00,22.41,22.44,22.39,22.39,26197.66954340031,22.1354,22.165,22.1156,22.1156,26197.6695
2020-02-24 10:35:00,22.39,22.4,22.33,22.35,25789.878378615336,22.1156,22.1255,22.0563,22.0761,25789.8784
2020-02-24 10:40:00,22.34,22.4,22.33,22.4,13576.532993305407,22.0662,22.1255,22.0563,22.1255,13576.533
2020-02-24 10:45:00,22.4,22.41,22.35,22.4,22718.33706957424,22.1255,22.1354,22.0761,22.1255,22718.3371
2020-02-24 10:50:00,22.4,22.45,22.4,22.43,34669.53099180811,22.1255,22.1749,22.1255,22.1551,34669.531
2020-02-24 10:55:00,22.43,22.44,22.4,22.41,18341.86403322123,22.1551,22.165,22.1255,22.1354,18341.864
2020-02-24 11:00:00,22.41,22.42,22.34,22.36,34724.8740784575,22.1354,22.1452,22.0662,22.086,34724.8741
2020-02-24 11:05:00,22.36,22.39,22.35,22.35,104470.2708298416,22.086,22.1156,22.0761,22.0761,104470.2708
2020-02-24 11:10:00,22.36,22.39,22.36,22.38,14252.30120923479,22.086,22.1156,22.086,22.1057,14252.3012
2020-02-24 11:15:00,22.38,22.43,22.37,22.43,14111.03069857714,22.1057,22.1551,22.0958,22.1551,14111.0307
2020-02-24 11:20:00,22.43,22.44,22.43,22.43,15131.96500755666,22.1551,22.165,22.1551,22.1551,15131.965
2020-02-24 11:25:00,22.43,22.43,22.4,22.4,31775.670118851896,22.1551,22.1551,22.1255,22.1255,31775.6701
2020-02-24 11:30:00,22.4,22.4,22.37,22.38,11486.603273782424,22.1255,22.1255,22.0958,22.1057,11486.6033
2020-02-24 11:35:00,22.38,22.38,22.36,22.37,16318.928576484348,22.1057,22.1057,22.086,22.0958,16318.9286
2020-02-24 11:40:00,22.36,22.36,22.29,22.3,46344.009480795045,22.086,22.086,22.0168,22.0267,46344.0095
2020-02-24 11:45:00,22.3,22.35,22.28,22.32,89400.93089401978,22.0267,22.0761,22.0069,22.0465,89400.9309
2020-02-24 11:50:00,22.33,22.39,22.31,22.38,40275.20311058439,22.0563,22.1156,22.0366,22.1057,40275.2031
2020-02-24 11:55:00,22.39,22.46,22.38,22.39,94955.62911719795,22.1156,22.1847,22.1057,22.1156,94955.6291
2020-02-24 12:00:00,22.39,22.44,22.38,22.44,87809.0889543413,22.1156,22.165,22.1057,22.165,87809.089
2020-02-24 12:05:00,22.43,22.5,22.42,22.47,224569.1380500673,22.1551,22.2243,22.1452,22.1946,224569.1381
2020-02-24 12:10:00,22.47,22.47,22.41,22.45,79720.25992142796,22.1946,22.1946,22.1354,22.1749,79720.2599
2020-02-24 12:15:00,22.45,22.5,22.45,22.49,165810.80039560402,22.1749,22.2243,22.1749,22.2144,165810.8004
2020-02-24 12:20:00,22.48,22.5,22.45,22.45,32466.002304952173,22.2045,22.2243,22.1749,22.1749,32466.0023
2020-02-24 12:25:00,22.45,22.5,22.45,22.48,61612.87580795809,22.1749,22.2243,22.1749,22.2045,61612.8758
2020-02-24 12:30:00,22.48,22.5,22.45,22.46,37704.662375421976,22.2045,22.2243,22.1749,22.1847,37704.6624
2020-02-24 12:35:00,22.47,22.55,22.47,22.54,77390.02469408525,22.1946,22.2736,22.1946,22.2638,77390.0247
2020-02-24 12:40:00,22.54,22.56,22.52,22.53,41111.17499839359,22.2638,22.2835,22.244,22.2539,41111.175
2020-02-24 12:45:00,22.54,22.56,22.51,22.56,83174.8336459635,22.2638,22.2835,22.2341,22.2835,83174.8336
2020-02-24 12:50:00,22.57,22.62,22.55,22.58,188390.7797485548,22.2934,22.3428,22.2736,22.3033,188390.7797
2020-02-24 12:55:00,22.58,22.58,22.54,22.56,98114.5542472644,22.3033,22.3033,22.2638,22.2835,98114.5542
2020-02-24 13:00:00,22.56,22.6,22.53,22.6,133464.22264605315,22.2835,22.323,22.2539,22.323,133464.2226
2020-02-24 13:05:00,22.59,22.65,22.58,22.6,156670.45271635227,22.3131,22.3724,22.3033,22.323,156670.4527
2020-02-24 13:10:00,22.6,22.64,22.59,22.62,124124.3485754602,22.323,22.3625,22.3131,22.3428,124124.3486
2020-02-24 13:15:00,22.62,22.64,22.56,22.62,216512.3497515299,22.3428,22.3625,22.2835,22.3428,216512.3498
2020-02-24 13:20:00,22.64,22.67,22.6,22.64,139381.56372648652,22.3625,22.3922,22.323,22.3625,139381.5637
2020-02-24 13:25:00,22.63,22.68,22.62,22.66,103615.36578081026,22.3527,22.402,22.3428,22.3823,103615.3658
2020-02-24 13:30:00,22.66,22.69,22.64,22.67,38890.16954733258,22.3823,22.4119,22.3625,22.3922,38890.1695
2020-02-24 13:35:00,22.67,22.69,22.66,22.67,29473.10643483389,22.3922,22.4119,22.3823,22.3922,29473.1064
2020-02-24 13:40:00,22.67,22.69,22.66,22.68,28255.55852854733,22.3922,22.4119,22.3823,22.402,28255.5585
2020-02-24 13:45:00,22.68,22.71,22.68,22.69,15992.695644656367,22.402,22.4317,22.402,22.4119,15992.6956
2020-02-24 13:50:00,22.69,22.7,22.64,22.64,29896.917966806846,22.4119,22.4218,22.3625,22.3625,29896.918
2020-02-24 13:55:00,22.63,22.67,22.63,22.67,33300.51779574428,22.3527,22.3922,22.3527,22.3922,33300.5178
2020-02-24 14:00:00,22.66,22.69,22.66,22.67,29866.33362944797,22.3823,22.4119,22.3823,22.3922,29866.3336
2020-02-24 14:05:00,22.67,22.69,22.64,22.64,43269.55537771976,22.3922,22.4119,22.3625,22.3625,43269.5554
2020-02-24 14:10:00,22.65,22.66,22.64,22.66,30869.79117422242,22.3724,22.3823,22.3625,22.3823,30869.7912
2020-02-24 14:15:00,22.65,22.66,22.64,22.64,26825.376657765748,22.3724,22.3823,22.3625,22.3625,26825.3767
2020-02-24 14:20:00,22.65,22.68,22.65,22.68,26462.73380051054,22.3724,22.402,22.3724,22.402,26462.7338
2020-02-24 14:25:00,22.68,22.73,22.68,22.69,24553.39731110661,22.402,22.4514,22.402,22.4119,24553.3973
2020-02-24 14:30:00,22.7,22.71,22.67,22.67,17051.49627608021,22.4218,22.4317,22.3922,22.3922,17051.4963
2020-02-24 14:35:00,22.67,22.69,22.65,22.69,12340.051925796688,22.3922,22.4119,22.3724,22.4119,12340.0519
2020-02-24 14:40:00,22.69,22.73,22.67,22.73,30896.00632053003,22.4119,22.4514,22.3922,22.4514,30896.0063
2020-02-24 14:45:00,22.73,22.78,22.71,22.77,40892.71544583021,22.4514,22.5008,22.4317,22.4909,40892.7154
2020-02-24 14:50:00,22.77,22.8,22.73,22.8,35158.88038955008,22.4909,22.5206,22.4514,22.5206,35158.8804
2020-02-24 14:55:00,22.8,22.82,22.75,22.76,39775.65893372281,22.5206,22.5403,22.4712,22.4811,39775.6589
2020-02-24 15:00:00,22.75,22.79,22.73,22.77,21458.55364979209,22.4712,22.5107,22.4514,22.4909,21458.5536
2020-02-24 15:05:00,22.76,22.77,22.73,22.74,17449.09266174556,22.4811,22.4909,22.4514,22.4613,17449.0927
2020-02-24 15:10:00,22.74,22.74,22.67,22.68,31386.812115289085,22.4613,22.4613,22.3922,22.402,31386.8121
2020-02-24 15:15:00,22.68,22.69,22.65,22.69,19504.0688528584,22.402,22.4119,22.3724,22.4119,19504.0689
2020-02-24 15:20:00,22.69,22.72,22.68,22.69,40717.94780377951,22.4119,22.4416,22.402,22.4119,40717.9478
2020-02-24 15:25:00,22.69,22.73,22.67,22.71,121157.66785164952,22.4119,22.4514,22.3922,22.4317,121157.6679
2020-02-24 15:30:00,22.71,22.74,22.67,22.7,90522.35659717846,22.4317,22.4613,22.3922,22.4218,90522.3566
2020-02-24 15:35:00,22.69,22.71,22.64,22.7,109406.00032075688,22.4119,22.4317,22.3625,22.4218,109406.0003
2020-02-24 15:40:00,22.71,22.73,22.68,22.69,189260.24876775703,22.4317,22.4514,22.402,22.4119,189260.2488
2020-02-24 15:45:00,22.69,22.73,22.69,22.72,99620.46876293462,22.4119,22.4514,22.4119,22.4416,99620.4688
2020-02-24 15:50:00,22.72,22.72,22.62,22.64,238962.7097699597,22.4416,22.4416,22.3428,22.3625,238962.7098
2020-02-24 15:55:00,22.64,22.71,22.64,22.71,585049.2457348976,22.3625,22.4317,22.3625,22.4317,585049.2457
2020-02-25 09:30:00,22.8,22.82,22.67,22.75,122172.77657256067,22.5206,22.5403,22.3922,22.4712,122172.7766
2020-02-25 09:35:00,22.75,22.83,22.71,22.78,108621.0023285458,22.4712,22.5502,22.4317,22.5008,108621.0023
2020-02-25 09:40:00,22.78,22.86,22.75,22.81,163399.00693530432,22.5008,22.5798,22.4712,22.5305,163399.0069
2020-02-25 09:45:00,22.8,22.82,22.73,22.79,247336.99261822252,22.5206,22.5403,22.4514,22.5107,247336.9926
2020-02-25 09:50:00,22.79,22.84,22.75,22.8,165697.20142827107,22.5107,22.5601,22.4712,22.5206,165697.2014
2020-02-25 09:55:00,22.8,22.82,22.77,22.8,118148.75161434326,22.5206,22.5403,22.4909,22.5206,118148.7516
2020-02-25 10:00:00,22.8,22.85,22.78,22.78,76425.88986877221,22.5206,22.57,22.5008,22.5008,76425.8899
2020-02-25 10:05:00,22.78,22.8,22.77,22.78,75605.938348151,22.5008,22.5206,22.4909,22.5008,75605.9383
2020-02-25 10:10:00,22.78,22.8,22.75,22.78,180865.57636125496,22.5008,22.5206,22.4712,22.5008,180865.5764
2020-02-25 10:15:00,22.78,22.8,22.74,22.78,251879.49491452373,22.5008,22.5206,22.4613,22.5008,251879.4949
2020-02-25 10:20:00,22.78,22.78,22.5,22.5,383460.5962174806,22.5008,22.5008,22.2243,22.2243,383460.5962
2020-02-25 10:25:00,22.5,22.54,22.41,22.52,348903.2077959884,22.2243,22.2638,22.1354,22.244,348903.2078
2020-02-25 10:30:00,22.52,22.52,22.43,22.45,474438.805081008,22.244,22.244,22.1551,22.1749,474438.8051
2020-02-25 10:35:00,22.45,22.47,22.42,22.43,163432.50406669738,22.1749,22.1946,22.1452,22.1551,163432.5041
2020-02-25 10:40:00,22.43,22.43,22.39,22.42,101911.38127081592,22.1551,22.1551,22.1156,22.1452,101911.3813
2020-02-25 10:45:00,22.42,22.45,22.34,22.34,65971.87208010603,22.1452,22.1749,22.0662,22.0662,65971.8721
2020-02-25 10:50:00,22.34,22.34,22.18,22.29,340725.53854503256,22.0662,22.0662,21.9082,22.0168,340725.5385
2020-02-25 10:55:00,22.28,22.32,22.25,22.3,115125.2714068661,22.0069,22.0465,21.9773,22.0267,115125.2714
2020-02-25 11:00:00,22.31,22.31,22.14,22.16,110592.96388968456,22.0366,22.0366,21.8687,21.8884,110592.9639
2020-02-25 11:05:00,22.16,22.27,22.14,22.24,199412.7923738857,21.8884,21.9971,21.8687,21.9674,199412.7924
2020-02-25 11:10:00,22.23,22.32,22.22,22.29,230355.40339896263,21.9576,22.0465,21.9477,22.0168,230355.4034
2020-02-25 11:15:00,22.29,22.32,22.18,22.23,478506.521949738,22.0168,22.0465,21.9082,21.9576,478506.5219
2020-02-25 11:20:00,22.24,22.32,22.21,22.3,639304.4038125211,21.9674,22.0465,21.9378,22.0267,639304.4038
2020-02-25 11:25:00,22.3,22.37,22.29,22.37,90704.4062243146,22.0267,22.0958,22.0168,22.0958,90704.4062
2020-02-25 11:30:00,22.37,22.38,22.32,22.37,87134.77713542902,22.0958,22.1057,22.0465,22.0958,87134.7771
2020-02-25 11:35:00,22.36,22.38,22.32,22.38,62657.11246921103,22.086,22.1057,22.0465,22.1057,62657.1125
2020-02-25 11:40:00,22.38,22.4,22.34,22.35,55482.90076302969,22.1057,22.1255,22.0662,22.0761,55482.9008
2020-02-25 11:45:00,22.34,22.42,22.34,22.38,33731.61131280268,22.0662,22.1452,22.0662,22.1057,33731.6113
2020-02-25 11:50:00,22.38,22.39,22.34,22.34,40664.06111414721,22.1057,22.1156,22.0662,22.0662,40664.0611
2020-02-25 11:55:00,22.35,22.37,22.3,22.31,53420.6425868314,22.0761,22.0958,22.0267,22.0366,53420.6426
2020-02-25 12:00:00,22.32,22.44,22.29,22.44,159134.67646926717,22.0465,22.165,22.0168,22.165,159134.6765
2020-02-25 12:05:00,22.44,22.49,22.4,22.49,241370.13403920812,22.165,22.2144,22.1255,22.2144,241370.134
2020-02-25 12:10:00,22.49,22.51,22.47,22.47,126744.40680920365,22.2144,22.2341,22.1946,22.1946,126744.4068
2020-02-25 12:15:00,22.47,22.49,22.45,22.46,242832.3566443657,22.1946,22.2144,22.1749,22.1847,242832.3566
2020-02-25 12:20:00,22.46,22.5,22.45,22.47,292711.0416856362,22.1847,22.2243,22.1749,22.1946,292711.0417
2020-02-25 12:25:00,22.47,22.49,22.46,22.47,56585.39330496621,22.1946,22.2144,22.1847,22.1946,56585.3933
2020-02-25 12:30:00,22.47,22.5,22.47,22.49,104072.67444417626,22.1946,22.2243,22.1946,22.2144,104072.6744
2020-02-25 12:35:00,22.48,22.52,22.47,22.52,73287.354296945,22.2045,22.244,22.1946,22.244,73287.3543
2020-02-25 12:40:00,22.52,22.52,22.46,22.49,138009.6377363885,22.244,22.244,22.1847,22.2144,138009.6377
2020-02-25 12:45:00,22.48,22.48,22.45,22.45,166737.06889847273,22.2045,22.2045,22.1749,22.1749,166737.0689
2020-02-25 12:50:00,22.45,22.49,22.45,22.47,222605.91487103107,22.1749,22.2144,22.1749,22.1946,222605.9149
2020-02-25 12:55:00,22.47,22.51,22.47,22.47,161189.65266038003,22.1946,22.2341,22.1946,22.1946,161189.6527
2020-02-25 13:00:00,22.47,22.49,22.34,22.38,426392.26748723566,22.1946,22.2144,22.0662,22.1057,426392.2675
2020-02-25 13:05:00,22.38,22.39,22.29,22.32,105513.05109407748,22.1057,22.1156,22.0168,22.0465,105513.0511
2020-02-25 13:10:00,22.32,22.34,22.24,22.25,45457.063697387726,22.0465,22.0662,21.9674,21.9773,45457.0637
2020-02-25 13:15:00,22.25,22.25,22.12,22.14,72269.33278199968,21.9773,21.9773,21.8489,21.8687,72269.3328
2020-02-25 13:20:00,22.14,22.15,22.07,22.08,181242.78318868103,21.8687,21.8785,21.7995,21.8094,181242.7832
2020-02-25 13:25:00,22.08,22.12,22.04,22.1,122889.32390496857,21.8094,21.8489,21.7699,21.8292,122889.3239
2020-02-25 13:30:00,22.1,22.12,21.9,21.96,127408.52384899632,21.8292,21.8489,21.6316,21.6909,127408.5238
2020-02-25 13:35:00,21.97,21.97,21.89,21.96,65025.21401899805,21.7007,21.7007,21.6217,21.6909,65025.214
2020-02-25 13:40:00,21.96,21.99,21.92,21.94,140020.92201698868,21.6909,21.7205,21.6514,21.6711,140020.922
2020-02-25 13:45:00,21.95,22.03,21.95,22.02,56307.22147470217,21.681,21.76,21.681,21.7501,56307.2215
2020-02-25 13:50:00,22.01,22.04,21.92,21.94,68840.97420377172,21.7403,21.7699,21.6514,21.6711,68840.9742
2020-02-25 13:55:00,21.94,21.97,21.87,21.87,106997.11965449135,21.6711,21.7007,21.602,21.602,106997.1197
2020-02-25 14:00:00,21.87,21.87,21.77,21.82,158042.37870645028,21.602,21.602,21.5032,21.5526,158042.3787
2020-02-25 14:05:00,21.83,21.85,21.63,21.65,90695.66784221207,21.5625,21.5822,21.3649,21.3847,90695.6678
2020-02-25 14:10:00,21.66,21.82,21.66,21.75,64886.85630237458,21.3945,21.5526,21.3945,21.4834,64886.8563
2020-02-25 14:15:00,21.75,21.75,21.64,21.71,55717.380682781055,21.4834,21.4834,21.3748,21.4439,55717.3807
2020-02-25 14:20:00,21.7,21.74,21.64,21.64,44484.19048997215,21.4341,21.4736,21.3748,21.3748,44484.1905
2020-02-25 14:25:00,21.64,21.66,21.57,21.63,94322.09641476416,21.3748,21.3945,21.3056,21.3649,94322.0964
2020-02-25 14:30:00,21.63,21.68,21.59,21.63,77346.33278357258,21.3649,21.4143,21.3254,21.3649,77346.3328
2020-02-25 14:35:00,21.61,21.61,21.55,21.57,44318.16123002398,21.3452,21.3452,21.2859,21.3056,44318.1612
2020-02-25 14:40:00,21.57,21.65,21.55,21.64,32969.915672865034,21.3056,21.3847,21.2859,21.3748,32969.9157
2020-02-25 14:45:00,21.64,21.67,21.6,21.66,48669.87551708648,21.3748,21.4044,21.3353,21.3945,48669.8755
2020-02-25 14:50:00,21.67,21.68,21.63,21.68,51681.70454842691,21.4044,21.4143,21.3649,21.4143,51681.7045
2020-02-25 14:55:00,21.68,21.7,21.65,21.68,71551.3290525747,21.4143,21.4341,21.3847,21.4143,71551.3291
2020-02-25 15:00:00,21.69,21.77,21.69,21.73,71745.02985584756,21.4242,21.5032,21.4242,21.4637,71745.0299
2020-02-25 15:05:00,21.73,21.78,21.7,21.72,49428.65836298994,21.4637,21.5131,21.4341,21.4538,49428.6584
2020-02-25 15:10:00,21.71,21.72,21.66,21.7,103109.99601588032,21.4439,21.4538,21.3945,21.4341,103109.996
2020-02-25 15:15:00,21.7,21.75,21.68,21.74,89033.91884571331,21.4341,21.4834,21.4143,21.4736,89033.9188
2020-02-25 15:20:00,21.74,21.77,21.69,21.72,235145.49318816897,21.4736,21.5032,21.4242,21.4538,235145.4932
2020-02-25 15:25:00,21.73,21.74,21.7,21.71,159021.07750193425,21.4637,21.4736,21.4341,21.4439,159021.0775
2020-02-25 15:30:00,21.71,21.74,21.62,21.68,299015.7843726153,21.4439,21.4736,21.355,21.4143,299015.7844
2020-02-25 15:35:00,21.68,21.73,21.66,21.7,358162.98003064137,21.4143,21.4637,21.3945,21.4341,358162.98
2020-02-25 15:40:00,21.7,21.78,21.7,21.75,168292.500912724,21.4341,21.5131,21.4341,21.4834,168292.5009
2020-02-25 15:45:00,21.75,21.82,21.75,21.77,157618.56717447733,21.4834,21.5526,21.4834,21.5032,157618.5672
2020-02-25 15:50:00,21.77,21.78,21.7,21.7,427660.7892891204,21.5032,21.5131,21.4341,21.4341,427660.7893
2020-02-25 15:55:00,21.71,21.78,21.7,21.78,433576.67397253664,21.4439,21.5131,21.4341,21.5131,433576.674
2020-02-26 09:30:00,21.86,21.99,21.73,21.99,81744.65177518192,21.5921,21.7205,21.4637,21.7205,81744.6518
2020-02-26 09:35:00,21.97,22.12,21.94,22.12,67029.21631451277,21.7007,21.8489,21.6711,21.8489,67029.2163
2020-02-26 09:40:00,22.13,22.13,21.99,22.0,140045.6807662792,21.8588,21.8588,21.7205,21.7304,140045.6808
2020-02-26 09:45:00,22.01,22.1,22.01,22.08,370032.6157199183,21.7403,21.8292,21.7403,21.8094,370032.6157
2020-02-26 09:50:00,22.08,22.11,22.05,22.1,127501.73325809004,21.8094,21.839,21.7798,21.8292,127501.7333
2020-02-26 09:55:00,22.09,22.12,22.05,22.12,89265.48597143049,21.8193,21.8489,21.7798,21.8489,89265.486
2020-02-26 10:00:00,22.12,22.12,22.05,22.1,65894.6830382003,21.8489,21.8489,21.7798,21.8292,65894.683
2020-02-26 10:05:00,22.1,22.13,22.06,22.12,68881.75332025022,21.8292,21.8588,21.7896,21.8489,68881.7533
2020-02-26 10:10:00,22.13,22.18,22.09,22.17,453286.0948048046,21.8588,21.9082,21.8193,21.8983,453286.0948
2020-02-26 10:15:00,22.19,22.22,22.17,22.2,70696.42400354335,21.918,21.9477,21.8983,21.9279,70696.424
2020-02-26 10:20:00,22.2,22.23,22.18,22.23,77851.70254850252,21.9279,21.9576,21.9082,21.9576,77851.7025
2020-02-26 10:25:00,22.23,22.32,22.22,22.24,229383.9865885641,21.9576,22.0465,21.9477,21.9674,229383.9866
2020-02-26 10:30:00,22.24,22.25,22.18,22.23,63902.33191882229,21.9674,21.9773,21.9082,21.9576,63902.3319
2020-02-26 10:35:00,22.25,22.27,22.21,22.22,32846.12192641245,21.9773,21.9971,21.9378,21.9477,32846.1219
2020-02-26 10:40:00,22.21,22.3,22.21,22.3,21677.01320235547,21.9378,22.0267,21.9378,22.0267,21677.0132
2020-02-26 10:45:00,22.29,22.34,22.28,22.33,34953.528410140505,22.0168,22.0662,22.0069,22.0563,34953.5284
2020-02-26 10:50:00,22.33,22.38,22.33,22.35,256976.8844743359,22.0563,22.1057,22.0563,22.0761,256976.8845
2020-02-26 10:55:00,22.36,22.37,22.31,22.31,24774.76965770417,22.086,22.0958,22.0366,22.0366,24774.7697
2020-02-26 11:00:00,22.29,22.3,22.21,22.3,36753.63512326274,22.0168,22.0267,21.9378,22.0267,36753.6351
2020-02-26 11:05:00,22.29,22.29,22.23,22.24,23925.690196741176,22.0168,22.0168,21.9576,21.9674,23925.6902
2020-02-26 11:10:00,22.24,22.27,22.22,22.27,44896.35084580839,21.9674,21.9971,21.9477,21.9971,44896.3508
2020-02-26 11:15:00,22.27,22.34,22.27,22.32,161582.8798549941,21.9971,22.0662,21.9971,22.0465,161582.8799
2020-02-26 11:20:00,22.32,22.36,22.29,22.35,34136.48968355347,22.0465,22.086,22.0168,22.0761,34136.4897
2020-02-26 11:25:00,22.35,22.36,22.29,22.32,16190.7656389805,22.0761,22.086,22.0168,22.0465,16190.7656
2020-02-26 11:30:00,22.32,22.32,22.23,22.29,32926.223762352354,22.0465,22.0465,21.9576,22.0168,32926.2238
2020-02-26 11:35:00,22.29,22.29,22.25,22.29,37602.71458422574,22.0168,22.0168,21.9773,22.0168,37602.7146
2020-02-26 11:40:00,22.28,22.29,22.23,22.23,27005.969887884807,22.0069,22.0168,21.9576,21.9576,27005.9699
2020-02-26 11:45:00,22.23,22.25,22.2,22.21,30309.078322643083,21.9576,21.9773,21.9279,21.9378,30309.0783
2020-02-26 11:50:00,22.21,22.23,22.17,22.19,59801.117918699136,21.9378,21.9576,21.8983,21.918,59801.1179
2020-02-26 11:55:00,22.18,22.21,22.16,22.19,43266.64258368559,21.9082,21.9378,21.8884,21.918,43266.6426
2020-02-26 12:00:00,22.19,22.2,22.11,22.12,70779.43863351743,21.918,21.9279,21.839,21.8489,70779.4386
2020-02-26 12:05:00,22.11,22.12,22.06,22.09,59790.92313957952,21.839,21.8489,21.7896,21.8193,59790.9231
2020-02-26 12:10:00,22.08,22.1,22.01,22.03,51244.78544330016,21.8094,21.8292,21.7403,21.76,51244.7854
2020-02-26 12:15:00,22.03,22.08,22.02,22.07,147509.7154788613,21.76,21.8094,21.7501,21.7995,147509.7155
2020-02-26 12:20:00,22.07,22.12,22.06,22.1,51428.2914674534,21.7995,21.8489,21.7896,21.8292,51428.2915
2020-02-26 12:25:00,22.1,22.12,22.07,22.11,95822.18534236602,21.8292,21.8489,21.7995,21.839,95822.1853
2020-02-26 12:30:00,22.12,22.18,22.12,22.16,66149.5525161909,21.8489,21.9082,21.8489,21.8884,66149.5525
2020-02-26 12:35:00,22.16,22.21,22.1,22.13,185613.4306369657,21.8884,21.9378,21.8292,21.8588,185613.4306
2020-02-26 12:40:00,22.13,22.14,22.05,22.05,30342.575454036138,21.8588,21.8687,21.7798,21.7798,30342.5755
2020-02-26 12:45:00,22.06,22.11,22.05,22.08,28792.96902785324,21.7896,21.839,21.7798,21.8094,28792.969
2020-02-26 12:50:00,22.09,22.12,22.05,22.06,18202.049919580662,21.8193,21.8489,21.7798,21.7896,18202.0499
2020-02-26 12:55:00,22.06,22.08,22.04,22.08,17686.485375531094,21.7896,21.8094,21.7699,21.8094,17686.4854
2020-02-26 13:00:00,22.08,22.12,22.06,22.11,54060.00087733356,21.8094,21.8489,21.7896,21.839,54060.0009
2020-02-26 13:05:00,22.11,22.12,22.05,22.06,20326.93316751379,21.839,21.8489,21.7798,21.7896,20326.9332
2020-02-26 13:10:00,22.06,22.07,22.03,22.03,21793.524963722604,21.7896,21.7995,21.76,21.76,21793.525
2020-02-26 13:15:00,22.04,22.07,22.0,22.01,35908.92485335101,21.7699,21.7995,21.7304,21.7403,35908.9249
2020-02-26 13:20:00,22.01,22.04,21.99,22.03,44551.18475275825,21.7403,21.7699,21.7205,21.76,44551.1848
2020-02-26 13:25:00,22.03,22.1,22.03,22.08,21189.12020163059,21.76,21.8292,21.76,21.8094,21189.1202
2020-02-26 13:30:00,22.06,22.08,22.0,22.01,154347.49947409504,21.7896,21.8094,21.7304,21.7403,154347.4995
2020-02-26 13:35:00,22.01,22.01,21.87,21.87,122011.11650366378,21.7403,21.7403,21.602,21.602,122011.1165
2020-02-26 13:40:00,21.86,21.87,21.81,21.84,51938.03042343461,21.5921,21.602,21.5427,21.5723,51938.0304
2020-02-26 13:45:00,21.83,22.03,21.83,21.98,72005.72492190653,21.5625,21.76,21.5625,21.7106,72005.7249
2020-02-26 13:50:00,21.97,22.23,21.94,21.98,89702.40507655725,21.7007,21.9576,21.6711,21.7106,89702.4051
2020-02-26 13:55:00,21.97,21.98,21.83,21.83,118566.73755824786,21.7007,21.7106,21.5625,21.5625,118566.7376
2020-02-26 14:00:00,21.83,21.89,21.79,21.85,71178.49141619987,21.5625,21.6217,21.523,21.5822,71178.4914
2020-02-26 14:05:00,21.85,21.91,21.84,21.88,86022.08981437287,21.5822,21.6415,21.5723,21.6118,86022.0898
2020-02-26 14:10:00,21.88,21.98,21.88,21.97,162640.22408940084,21.6118,21.7106,21.6118,21.7007,162640.2241
2020-02-26 14:15:00,21.98,21.99,21.94,21.97,247692.3534903924,21.7106,21.7205,21.6711,21.7007,247692.3535
2020-02-26 14:20:00,21.97,22.09,21.96,22.03,260440.196580974,21.7007,21.8193,21.6909,21.76,260440.1966
2020-02-26 14:25:00,22.04,22.05,21.99,21.99,160703.21605667225,21.7699,21.7798,21.7205,21.7205,160703.2161
2020-02-26 14:30:00,21.99,22.01,21.94,21.94,536612.3937405454,21.7205,21.7403,21.6711,21.6711,536612.3937
2020-02-26 14:35:00,21.94,22.02,21.92,21.99,464364.906913802,21.6711,21.7501,21.6514,21.7205,464364.9069
2020-02-26 14:40:00,21.99,22.02,21.88,21.89,72263.50719393132,21.7205,21.7501,21.6118,21.6217,72263.5072
2020-02-26 14:45:00,21.9,21.94,21.82,21.88,42280.66180311621,21.6316,21.6711,21.5526,21.6118,42280.6618
2020-02-26 14:50:00,21.87,21.87,21.76,21.81,56525.68102726555,21.602,21.602,21.4933,21.5427,56525.681
2020-02-26 14:55:00,21.81,21.84,21.75,21.77,73256.76995958613,21.5427,21.5723,21.4834,21.5032,73256.77
2020-02-26 15:00:00,21.78,21.88,21.77,21.86,71172.66582813152,21.5131,21.6118,21.5032,21.5921,71172.6658
2020-02-26 15:05:00,21.84,21.86,21.79,21.83,44972.08349069703,21.5723,21.5921,21.523,21.5625,44972.0835
2020-02-26 15:10:00,21.84,21.9,21.82,21.88,68398.22951057661,21.5723,21.6316,21.5526,21.6118,68398.2295
2020-02-26 15:15:00,21.88,21.99,21.88,21.94,295239.346907303,21.6118,21.7205,21.6118,21.6711,295239.3469
2020-02-26 15:20:00,21.96,21.96,21.87,21.9,89176.64575338805,21.6909,21.6909,21.602,21.6316,89176.6458
2020-02-26 15:25:00,21.9,21.93,21.86,21.92,125593.8531657032,21.6316,21.6612,21.5921,21.6514,125593.8532
2020-02-26 15:30:00,21.92,21.97,21.9,21.91,684224.0570106029,21.6514,21.7007,21.6316,21.6415,684224.057
2020-02-26 15:35:00,21.91,21.99,21.9,21.99,270256.3124761551,21.6415,21.7205,21.6316,21.7205,270256.3125
2020-02-26 15:40:00,21.98,21.98,21.92,21.94,131904.42144075065,21.7106,21.7106,21.6514,21.6711,131904.4214
2020-02-26 15:45:00,21.94,21.96,21.92,21.94,198377.2940947353,21.6711,21.6909,21.6514,21.6711,198377.2941
2020-02-26 15:50:00,21.94,21.96,21.9,21.94,263696.7003111854,21.6711,21.6909,21.6316,21.6711,263696.7003
2020-02-26 15:55:00,21.94,21.95,21.87,21.88,325140.6340651612,21.6711,21.681,21.602,21.6118,325140.6341
2020-02-27 09:30:00,21.17,21.17,20.94,21.01,214326.29782887903,20.9106,20.9106,20.6834,20.7525,214326.2978
2020-02-27 09:35:00,21.04,21.25,20.94,21.18,66107.31700269532,20.7821,20.9896,20.6834,20.9204,66107.317
2020-02-27 09:40:00,21.18,21.27,21.16,21.2,176601.2458952178,20.9204,21.0093,20.9007,20.9402,176601.2459
2020-02-27 09:45:00,21.2,21.27,21.08,21.24,416580.5207831058,20.9402,21.0093,20.8217,20.9797,416580.5208
2020-02-27 09:50:00,21.24,21.32,21.2,21.31,153262.48369636358,20.9797,21.0587,20.9402,21.0488,153262.4837
2020-02-27 09:55:00,21.3,21.33,21.11,21.12,92963.27799781994,21.039,21.0686,20.8513,20.8612,92963.278
2020-02-27 10:00:00,21.12,21.18,20.95,21.0,185687.70688483724,20.8612,20.9204,20.6932,20.7426,185687.7069
2020-02-27 10:05:00,21.0,21.02,20.95,20.98,205118.9558868412,20.7426,20.7624,20.6932,20.7229,205118.9559
2020-02-27 10:10:00,20.98,21.02,20.96,20.99,227286.7748839557,20.7229,20.7624,20.7031,20.7328,227286.7749
2020-02-27 10:15:00,20.98,21.05,20.95,21.02,235777.56949358567,20.7229,20.792,20.6932,20.7624,235777.5695
2020-02-27 10:20:00,21.02,21.03,20.95,21.0,213418.9624872325,20.7624,20.7723,20.6932,20.7426,213418.9625
2020-02-27 10:25:00,21.0,21.01,20.96,20.98,186159.5795183741,20.7426,20.7525,20.7031,20.7229,186159.5795
2020-02-27 10:30:00,20.98,21.0,20.94,20.96,273726.9065678787,20.7229,20.7426,20.6834,20.7031,273726.9066
2020-02-27 10:35:00,20.97,21.02,20.76,20.89,292702.3033035337,20.713,20.7624,20.5056,20.634,292702.3033
2020-02-27 10:40:00,20.89,20.97,20.81,20.91,95153.69911152207,20.634,20.713,20.555,20.6537,95153.6991
2020-02-27 10:45:00,20.92,21.09,20.92,21.07,51107.88412369377,20.6636,20.8315,20.6636,20.8118,51107.8841
2020-02-27 10:50:00,21.05,21.14,21.0,21.0,68418.61906881585,20.792,20.8809,20.7426,20.7426,68418.6191
2020-02-27 10:55:00,20.99,21.14,20.95,21.14,55845.5436202849,20.7328,20.8809,20.6932,20.8809,55845.5436
2020-02-27 11:00:00,21.14,21.22,21.13,21.2,59354.00403445275,20.8809,20.9599,20.871,20.9402,59354.004
2020-02-27 11:05:00,21.2,21.3,21.18,21.29,65642.72635424387,20.9402,21.039,20.9204,21.0291,65642.7264
2020-02-27 11:10:00,21.29,21.31,21.16,21.19,60835.15980083246,21.0291,21.0488,20.9007,20.9303,60835.1598
2020-02-27 11:15:00,21.2,21.24,21.13,21.24,73708.25303488379,20.9402,20.9797,20.871,20.9797,73708.253
2020-02-27 11:20:00,21.24,21.28,21.17,21.22,82124.7713966422,20.9797,21.0192,20.9106,20.9599,82124.7714
2020-02-27 11:25:00,21.22,21.22,21.16,21.2,177622.18020419733,20.9599,20.9599,20.9007,20.9402,177622.1802
2020-02-27 11:30:00,21.2,21.26,21.17,21.18,890160.0516240312,20.9402,20.9994,20.9106,20.9204,890160.0516
2020-02-27 11:35:00,21.18,21.18,21.08,21.14,63781.450966403885,20.9204,20.9204,20.8217,20.8809,63781.451
2020-02-27 11:40:00,21.15,21.22,21.13,21.15,26819.55106969739,20.8908,20.9599,20.871,20.8908,26819.5511
2020-02-27 11:45:00,21.14,21.23,21.07,21.21,60361.83077027847,20.8809,20.9698,20.8118,20.9501,60361.8308
2020-02-27 11:50:00,21.2,21.24,21.17,21.24,936597.27051392,20.9402,20.9797,20.9106,20.9797,936597.2705
2020-02-27 11:55:00,21.24,21.39,21.22,21.35,27059.85657751711,20.9797,21.1279,20.9599,21.0883,27059.8566
2020-02-27 12:00:00,21.35,21.4,21.33,21.37,30013.42972817398,21.0883,21.1377,21.0686,21.1081,30013.4297
2020-02-27 12:05:00,21.36,21.42,21.33,21.41,59951.12681145932,21.0982,21.1575,21.0686,21.1476,59951.1268
2020-02-27 12:10:00,21.4,21.48,21.39,21.48,34161.24843284399,21.1377,21.2168,21.1279,21.2168,34161.2484
2020-02-27 12:15:00,21.48,21.49,21.39,21.48,28108.462429821324,21.2168,21.2266,21.1279,21.2168,28108.4624
2020-02-27 12:20:00,21.48,21.48,21.3,21.33,35926.40161755608,21.2168,21.2168,21.039,21.0686,35926.4016
2020-02-27 12:25:00,21.33,21.4,21.33,21.4,25165.08405828408,21.0686,21.1377,21.0686,21.1377,25165.0841
2020-02-27 12:30:00,21.38,21.48,21.38,21.45,46349.8350688634,21.118,21.2168,21.118,21.1871,46349.8351
2020-02-27 12:35:00,21.44,21.48,21.43,21.48,40053.83076398684,21.1772,21.2168,21.1674,21.2168,40053.8308
2020-02-27 12:40:00,21.46,21.47,21.37,21.38,38463.44522132545,21.197,21.2069,21.1081,21.118,38463.4452
2020-02-27 12:45:00,21.39,21.47,21.37,21.47,20960.465869947588,21.1279,21.2069,21.1081,21.2069,20960.4659
2020-02-27 12:50:00,21.47,21.49,21.41,21.46,24681.560248610465,21.2069,21.2266,21.1476,21.197,24681.5602
2020-02-27 12:55:00,21.45,21.46,21.4,21.41,86833.30295289155,21.1871,21.197,21.1377,21.1476,86833.303
2020-02-27 13:00:00,21.41,21.51,21.37,21.5,61861.91969788034,21.1476,21.2464,21.1081,21.2365,61861.9197
2020-02-27 13:05:00,21.49,21.49,21.44,21.48,58037.42113100413,21.2266,21.2266,21.1772,21.2168,58037.4211
2020-02-27 13:10:00,21.48,21.55,21.48,21.55,17880.186178803957,21.2168,21.2859,21.2168,21.2859,17880.1862
2020-02-27 13:15:00,21.55,21.55,21.46,21.48,22520.26707525011,21.2859,21.2859,21.197,21.2168,22520.2671
2020-02-27 13:20:00,21.48,21.51,21.44,21.47,45799.316996403686,21.2168,21.2464,21.1772,21.2069,45799.317
2020-02-27 13:25:00,21.46,21.51,21.44,21.44,74034.48596671177,21.197,21.2464,21.1772,21.1772,74034.486
2020-02-27 13:30:00,21.44,21.44,21.37,21.37,56875.21631136696,21.1772,21.1772,21.1081,21.1081,56875.2163
2020-02-27 13:35:00,21.37,21.37,21.26,21.3,33533.54131847854,21.1081,21.1081,20.9994,21.039,33533.5413
2020-02-27 13:40:00,21.3,21.33,21.11,21.2,48471.80552276234,21.039,21.0686,20.8513,20.9402,48471.8055
2020-02-27 13:45:00,21.2,21.29,21.18,21.28,29269.210852441403,20.9402,21.0291,20.9204,21.0192,29269.2109
2020-02-27 13:50:00,21.26,21.32,21.19,21.31,109572.02958070504,20.9994,21.0587,20.9303,21.0488,109572.0296
2020-02-27 13:55:00,21.3,21.33,21.15,21.2,181165.5941467753,21.039,21.0686,20.8908,20.9402,181165.5941
2020-02-27 14:00:00,21.19,21.23,21.16,21.2,110582.76911056491,20.9303,20.9698,20.9007,20.9402,110582.7691
2020-02-27 14:05:00,21.2,21.22,21.15,21.18,107872.41426176197,20.9402,20.9599,20.8908,20.9204,107872.4143
2020-02-27 14:10:00,21.17,21.24,21.15,21.23,172929.66901513597,20.9106,20.9797,20.8908,20.9698,172929.669
2020-02-27 14:15:00,21.22,21.26,21.17,21.18,108507.40336121284,20.9599,20.9994,20.9106,20.9204,108507.4034
2020-02-27 14:20:00,21.18,21.24,21.18,21.24,115891.33623785502,20.9204,20.9797,20.9204,20.9797,115891.3362
2020-02-27 14:25:00,21.23,21.32,21.22,21.29,34542.82445132135,20.9698,21.0587,20.9599,21.0291,34542.8245
2020-02-27 14:30:00,21.28,21.28,21.2,21.23,25507.33735730003,21.0192,21.0192,20.9402,20.9698,25507.3374
2020-02-27 14:35:00,21.23,21.31,21.22,21.26,18270.50057938386,20.9698,21.0488,20.9599,20.9994,18270.5006
2020-02-27 14:40:00,21.27,21.29,21.23,21.29,24167.45210157798,21.0093,21.0291,20.9698,21.0291,24167.4521
2020-02-27 14:45:00,21.28,21.28,21.18,21.22,30397.918540685525,21.0192,21.0192,20.9204,20.9599,30397.9185
2020-02-27 14:50:00,21.22,21.22,21.19,21.2,48097.51148937042,20.9599,20.9599,20.9303,20.9402,48097.5115
2020-02-27 14:55:00,21.2,21.21,21.18,21.19,71356.17185228475,20.9402,20.9501,20.9204,20.9303,71356.1719
2020-02-27 15:00:00,21.19,21.22,21.16,21.22,298954.6156978976,20.9303,20.9599,20.9007,20.9599,298954.6157
2020-02-27 15:05:00,21.22,21.25,21.18,21.24,58491.81700033596,20.9599,20.9896,20.9204,20.9797,58491.817
2020-02-27 15:10:00,21.24,21.28,21.23,21.23,35300.15090020773,20.9797,21.0192,20.9698,20.9698,35300.1509
2020-02-27 15:15:00,21.24,21.24,21.2,21.2,28111.3752238555,20.9797,20.9797,20.9402,20.9402,28111.3752
2020-02-27 15:20:00,21.2,21.21,21.18,21.19,77824.03100517784,20.9402,20.9501,20.9204,20.9303,77824.031
2020-02-27 15:25:00,21.19,21.21,21.17,21.18,130726.19625392547,20.9303,20.9501,20.9106,20.9204,130726.1963
2020-02-27 15:30:00,21.18,21.22,21.15,21.19,369109.2600110837,20.9204,20.9599,20.8908,20.9303,369109.26
2020-02-27 15:35:00,21.19,21.19,21.11,21.15,328520.9315418252,20.9303,20.9303,20.8513,20.8908,328520.9315
2020-02-27 15:40:00,21.14,21.16,21.11,21.15,348186.66046358045,20.8809,20.9007,20.8513,20.8908,348186.6605
2020-02-27 15:45:00,21.14,21.2,21.1,21.14,330060.34318888845,20.8809,20.9402,20.8414,20.8809,330060.3432
2020-02-27 15:50:00,21.14,21.15,20.89,20.9,263355.9034091865,20.8809,20.8908,20.634,20.6439,263355.9034
2020-02-27 15:55:00,20.89,20.92,20.84,20.86,565348.5632847322,20.634,20.6636,20.5846,20.6043,565348.5633
2020-02-28 09:30:00,20.1,20.28,19.92,20.28,385447.1217487903,19.8537,20.0315,19.6759,20.0315,385447.1217
2020-02-28 09:35:00,20.27,20.43,20.21,20.28,129843.61966156944,20.0216,20.1796,19.9623,20.0315,129843.6197
2020-02-28 09:40:00,20.25,20.31,20.17,20.24,122580.56773734566,20.0018,20.0611,19.9228,19.9919,122580.5677
2020-02-28 09:45:00,20.23,20.3,20.17,20.22,199131.7077495876,19.9821,20.0512,19.9228,19.9722,199131.7077
2020-02-28 09:50:00,20.21,20.33,20.1,20.17,230693.28750692733,19.9623,20.0808,19.8537,19.9228,230693.2875
2020-02-28 09:55:00,20.17,20.19,19.71,19.91,510615.7069855034,19.9228,19.9426,19.4684,19.666,510615.707
2020-02-28 10:00:00,19.91,20.02,19.75,19.81,392220.824275272,19.666,19.7746,19.508,19.5672,392220.8243
2020-02-28 10:05:00,19.8,20.26,19.8,20.26,406767.3176819589,19.5573,20.0117,19.5573,20.0117,406767.3177
2020-02-28 10:10:00,20.25,20.27,20.13,20.22,417093.1725331212,20.0018,20.0216,19.8833,19.9722,417093.1725
2020-02-28 10:15:00,20.21,20.21,19.99,20.02,120675.600438993,19.9623,19.9623,19.745,19.7746,120675.6004
2020-02-28 10:20:00,20.01,20.03,19.8,19.99,186364.9314977837,19.7648,19.7845,19.5573,19.745,186364.9315
2020-02-28 10:25:00,19.99,20.19,19.77,19.77,1005398.9219982302,19.745,19.9426,19.5277,19.5277,1005398.922
2020-02-28 10:30:00,19.76,19.96,19.75,19.93,287797.1581499773,19.5178,19.7154,19.508,19.6857,287797.1581
2020-02-28 10:35:00,19.95,19.98,19.86,19.9,56356.73897328321,19.7055,19.7351,19.6166,19.6561,56356.739
2020-02-28 10:40:00,19.89,19.95,19.84,19.88,126664.30497326374,19.6462,19.7055,19.5969,19.6364,126664.305
2020-02-28 10:45:00,19.88,19.93,19.85,19.9,202723.18279372947,19.6364,19.6857,19.6067,19.6561,202723.1828
2020-02-28 10:50:00,19.9,20.08,19.89,20.06,60934.194797994525,19.6561,19.8339,19.6462,19.8142,60934.1948
2020-02-28 10:55:00,20.06,20.07,19.9,20.06,56915.99542784545,19.8142,19.824,19.6561,19.8142,56915.9954
2020-02-28 11:00:00,20.06,20.15,19.96,20.11,234999.85348646005,19.8142,19.9031,19.7154,19.8635,234999.8535
2020-02-28 11:05:00,20.12,20.12,19.98,20.04,164232.06602907935,19.8734,19.8734,19.7351,19.7944,164232.066
2020-02-28 11:10:00,20.04,20.14,20.02,20.07,31053.29719837566,19.7944,19.8932,19.7746,19.824,31053.2972
2020-02-28 11:15:00,20.06,20.15,20.06,20.15,32725.24097399405,19.8142,19.9031,19.8142,19.9031,32725.241
2020-02-28 11:20:00,20.14,20.2,20.06,20.13,52286.10931051893,19.8932,19.9524,19.8142,19.8833,52286.1093
2020-02-28 11:25:00,20.13,20.15,20.03,20.14,49036.88756539295,19.8833,19.9031,19.7845,19.8932,49036.8876
2020-02-28 11:30:00,20.13,20.18,20.09,20.15,60843.898182934994,19.8833,19.9327,19.8438,19.9031,60843.8982
2020-02-28 11:35:00,20.15,20.25,20.14,20.25,113511.58351193128,19.9031,20.0018,19.8932,20.0018,113511.5835
2020-02-28 11:40:00,20.23,20.42,20.23,20.31,62479.43203312616,19.9821,20.1697,19.9821,20.0611,62479.432
2020-02-28 11:45:00,20.31,20.31,20.15,20.19,76846.788606711,20.0611,20.0611,19.9031,19.9426,76846.7886
2020-02-28 11:50:00,20.2,20.22,20.1,20.17,253209.18539112617,19.9524,19.9722,19.8537,19.9228,253209.1854
2020-02-28 11:55:00,20.17,20.21,20.12,20.17,146057.68765282337,19.9228,19.9623,19.8734,19.9228,146057.6877
2020-02-28 12:00:00,20.17,20.21,20.1,20.18,361407.8325847161,19.9228,19.9623,19.8537,19.9327,361407.8326
2020-02-28 12:05:00,20.18,20.25,20.15,20.17,61736.66955441066,19.9327,20.0018,19.9031,19.9228,61736.6696
2020-02-28 12:10:00,20.17,20.2,20.15,20.17,42309.78974345799,19.9228,19.9524,19.9031,19.9228,42309.7897
2020-02-28 12:15:00,20.16,20.22,20.14,20.2,83927.79090379862,19.9129,19.9722,19.8932,19.9524,83927.7909
2020-02-28 12:20:00,20.2,20.29,20.19,20.25,39015.41969080225,19.9524,20.0413,19.9426,20.0018,39015.4197
2020-02-28 12:25:00,20.24,20.36,20.23,20.35,79002.25619200298,19.9919,20.1105,19.9821,20.1006,79002.2562
2020-02-28 12:30:00,20.35,20.44,20.3,20.32,49316.51579267407,20.1006,20.1895,20.0512,20.071,49316.5158
2020-02-28 12:35:00,20.34,20.4,20.28,20.3,39963.53414892731,20.0907,20.15,20.0315,20.0512,39963.5341
2020-02-28 12:40:00,20.3,20.38,20.26,20.27,40074.22032222609,20.0512,20.1302,20.0117,20.0216,40074.2203
2020-02-28 12:45:00,20.28,20.29,20.19,20.27,150403.5763518175,20.0315,20.0413,19.9426,20.0216,150403.5764
2020-02-28 12:50:00,20.28,20.34,20.26,20.33,33877.2510145116,20.0315,20.0907,20.0117,20.0808,33877.251
2020-02-28 12:55:00,20.34,20.41,20.32,20.37,28787.143439784883,20.0907,20.1599,20.071,20.1204,28787.1434
2020-02-28 13:00:00,20.37,20.41,20.26,20.26,36922.57717724508,20.1204,20.1599,20.0117,20.0117,36922.5772
2020-02-28 13:05:00,20.26,20.36,20.26,20.32,37604.17098124282,20.0117,20.1105,20.0117,20.071,37604.171
2020-02-28 13:10:00,20.31,20.31,20.22,20.22,94643.96015554086,20.0611,20.0611,19.9722,19.9722,94643.9602
2020-02-28 13:15:00,20.23,20.37,20.2,20.3,153933.88272124168,19.9821,20.1204,19.9524,20.0512,153933.8827
2020-02-28 13:20:00,20.29,20.33,20.29,20.32,104291.13399673963,20.0413,20.0808,20.0413,20.071,104291.134
2020-02-28 13:25:00,20.32,20.34,20.29,20.29,86467.74730160217,20.071,20.0907,20.0413,20.0413,86467.7473
2020-02-28 13:30:00,20.28,20.31,20.23,20.26,231655.96593522327,20.0315,20.0611,19.9821,20.0117,231655.9659
2020-02-28 13:35:00,20.25,20.32,20.2,20.3,452495.2712245252,20.0018,20.071,19.9524,20.0512,452495.2712
2020-02-28 13:40:00,20.29,20.29,20.08,20.08,192209.45272736263,20.0413,20.0413,19.8339,19.8339,192209.4527
2020-02-28 13:45:00,20.08,20.11,20.0,20.1,74089.82905336116,19.8339,19.8635,19.7549,19.8537,74089.8291
2020-02-28 13:50:00,20.11,20.11,19.99,20.03,48196.54648653249,19.8635,19.8635,19.745,19.7845,48196.5465
2020-02-28 13:55:00,20.02,20.08,19.99,20.05,47641.65922302151,19.7746,19.8339,19.745,19.8043,47641.6592
2020-02-28 14:00:00,20.04,20.04,19.91,19.95,109786.11994221716,19.7944,19.7944,19.666,19.7055,109786.1199
2020-02-28 14:05:00,19.95,19.98,19.93,19.96,114171.33136067267,19.7055,19.7351,19.6857,19.7154,114171.3314
2020-02-28 14:10:00,19.96,20.02,19.95,19.98,40098.9790715166,19.7154,19.7746,19.7055,19.7351,40098.9791
2020-02-28 14:15:00,19.98,20.03,19.94,20.02,49093.68704905943,19.7351,19.7845,19.6956,19.7746,49093.687
2020-02-28 14:20:00,20.02,20.12,19.97,20.03,50653.488254361946,19.7746,19.8734,19.7253,19.7845,50653.4883
2020-02-28 14:25:00,20.04,20.06,19.96,19.98,43741.42801125666,19.7944,19.8142,19.7154,19.7351,43741.428
2020-02-28 14:30:00,19.99,20.22,19.97,20.1,107030.6167858844,19.745,19.9722,19.7253,19.8537,107030.6168
2020-02-28 14:35:00,20.08,20.13,20.0,20.04,58889.4133860013,19.8339,19.8833,19.7549,19.7944,58889.4134
2020-02-28 14:40:00,20.04,20.26,20.04,20.25,61575.009485513765,19.7944,20.0117,19.7944,20.0018,61575.0095
2020-02-28 14:45:00,20.25,20.28,20.17,20.22,247054.45159690725,20.0018,20.0315,19.9228,19.9722,247054.4516
2020-02-28 14:50:00,20.23,20.27,20.19,20.23,371129.28267378645,19.9821,20.0216,19.9426,19.9821,371129.2827
2020-02-28 14:55:00,20.23,20.23,20.02,20.08,246257.8024285595,19.9821,19.9821,19.7746,19.8339,246257.8024
2020-02-28 15:00:00,20.08,20.11,19.96,19.96,65661.65951546603,19.8339,19.8635,19.7154,19.7154,65661.6595
2020-02-28 15:05:00,19.96,19.99,19.9,19.92,78099.29004140769,19.7154,19.745,19.6561,19.6759,78099.29
2020-02-28 15:10:00,19.92,19.97,19.86,19.94,76002.07833679926,19.6759,19.7253,19.6166,19.6956,76002.0783
2020-02-28 15:15:00,19.94,20.08,19.93,20.02,70530.39474359518,19.6956,19.8339,19.6857,19.7746,70530.3947
2020-02-28 15:20:00,20.04,20.04,19.86,19.88,92229.253901207,19.7944,19.7944,19.6166,19.6364,92229.2539
2020-02-28 15:25:00,19.9,19.93,19.77,19.82,275125.04770428425,19.6561,19.6857,19.5277,19.5771,275125.0477
2020-02-28 15:30:00,19.82,19.93,19.82,19.88,299773.1108215017,19.5771,19.6857,19.5771,19.6364,299773.1108
2020-02-28 15:35:00,19.88,19.91,19.84,19.86,240411.8248019635,19.6364,19.666,19.5969,19.6166,240411.8248
2020-02-28 15:40:00,19.87,19.9,19.72,19.73,296962.2645785196,19.6265,19.6561,19.4783,19.4882,296962.2646
2020-02-28 15:45:00,19.73,19.89,19.72,19.85,382978.5288048241,19.4882,19.6462,19.4783,19.6067,382978.5288
2020-02-28 15:50:00,19.85,19.97,19.8,19.96,700253.1625806865,19.6067,19.7253,19.5573,19.7154,700253.1626
2020-02-28 15:55:00,19.96,20.15,19.93,20.12,912192.4256985564,19.7154,19.9031,19.6857,19.8734,912192.4257
2020-03-02 09:30:00,20.24,20.35,20.07,20.15,134823.04106299736,19.9919,20.1006,19.824,19.9031,134823.0411
2020-03-02 09:35:00,20.14,20.15,19.95,20.04,87570.23984353867,19.8932,19.9031,19.7055,19.7944,87570.2398
2020-03-02 09:40:00,20.03,20.11,20.01,20.06,123390.32447884724,19.7845,19.8635,19.7648,19.8142,123390.3245
2020-03-02 09:45:00,20.06,20.21,20.04,20.06,84473.93978520707,19.8142,19.9623,19.7944,19.8142,84473.9398
2020-03-02 09:50:00,20.08,20.13,20.02,20.13,106159.69136966507,19.8339,19.8833,19.7746,19.8833,106159.6914
2020-03-02 09:55:00,20.12,20.13,20.04,20.08,116425.83394312677,19.8734,19.8833,19.7944,19.8339,116425.8339
2020-03-02 10:00:00,20.08,20.1,20.03,20.07,385372.8455009187,19.8339,19.8537,19.7845,19.824,385372.8455
2020-03-02 10:05:00,20.06,20.11,20.0,20.07,536441.995289546,19.8142,19.8635,19.7549,19.824,536441.9953
2020-03-02 10:10:00,20.08,20.1,20.05,20.1,79108.5731742505,19.8339,19.8537,19.8043,19.8537,79108.5732
2020-03-02 10:15:00,20.1,20.12,20.04,20.06,144843.052540571,19.8537,19.8734,19.7944,19.8142,144843.0525
2020-03-02 10:20:00,20.07,20.08,19.93,19.95,256273.44471508183,19.824,19.8339,19.6857,19.7055,256273.4447
2020-03-02 10:25:00,19.97,20.06,19.94,20.02,55804.76450380641,19.7253,19.8142,19.6956,19.7746,55804.7645
2020-03-02 10:30:00,20.02,20.06,19.94,20.03,98799.06084529632,19.7746,19.8142,19.6956,19.7845,98799.0608
2020-03-02 10:35:00,20.04,20.16,20.04,20.15,82478.67587179488,19.7944,19.9129,19.7944,19.9031,82478.6759
2020-03-02 10:40:00,20.16,20.18,20.1,20.16,80339.22865369087,19.9129,19.9327,19.8537,19.9129,80339.2287
2020-03-02 10:45:00,20.17,20.23,20.14,20.23,114341.72981167212,19.9228,19.9821,19.8932,19.9821,114341.7298
2020-03-02 10:50:00,20.23,20.32,20.2,20.26,69500.72205251313,19.9821,20.071,19.9524,20.0117,69500.7221
2020-03-02 10:55:00,20.27,20.3,20.17,20.17,51980.2659369302,20.0216,20.0512,19.9228,19.9228,51980.2659
2020-03-02 11:00:00,20.16,20.25,20.12,20.17,72183.4053579914,19.9129,20.0018,19.8734,19.9228,72183.4054
2020-03-02 11:05:00,20.16,20.17,20.04,20.06,40311.61303601163,19.9129,19.9228,19.7944,19.8142,40311.613
2020-03-02 11:10:00,20.06,20.22,20.06,20.21,91238.90392958636,19.8142,19.9722,19.8142,19.9623,91238.9039
2020-03-02 11:15:00,20.21,20.22,20.14,20.16,49856.83908601416,19.9623,19.9722,19.8932,19.9129,49856.8391
2020-03-02 11:20:00,20.17,20.23,20.17,20.17,54176.51263870069,19.9228,19.9821,19.9228,19.9228,54176.5126
2020-03-02 11:25:00,20.17,20.23,20.17,20.2,38767.832197897085,19.9228,19.9821,19.9228,19.9524,38767.8322
2020-03-02 11:30:00,20.21,20.23,20.09,20.1,45592.50861997702,19.9623,19.9821,19.8438,19.8537,45592.5086
2020-03-02 11:35:00,20.11,20.2,20.1,20.18,33415.573160094325,19.8635,19.9524,19.8537,19.9327,33415.5732
2020-03-02 11:40:00,20.19,20.21,20.13,20.2,75345.24328209204,19.9426,19.9623,19.8833,19.9524,75345.2433
2020-03-02 11:45:00,20.21,20.21,20.15,20.17,34340.38526594596,19.9623,19.9623,19.9031,19.9228,34340.3853
2020-03-02 11:50:00,20.19,20.29,20.17,20.29,50871.94780692533,19.9426,20.0413,19.9228,20.0413,50871.9478
2020-03-02 11:55:00,20.29,20.36,20.29,20.36,38865.41079804206,20.0413,20.1105,20.0413,20.1105,38865.4108
2020-03-02 12:00:00,20.37,20.4,20.36,20.38,27652.610163472407,20.1204,20.15,20.1105,20.1302,27652.6102
2020-03-02 12:05:00,20.38,20.41,20.34,20.35,174512.77257271193,20.1302,20.1599,20.0907,20.1006,174512.7726
2020-03-02 12:10:00,20.36,20.37,20.3,20.32,21942.0774594657,20.1105,20.1204,20.0512,20.071,21942.0775
2020-03-02 12:15:00,20.32,20.32,20.23,20.27,73217.44724012473,20.071,20.071,19.9821,20.0216,73217.4472
2020-03-02 12:20:00,20.26,20.29,20.19,20.2,20616.756173914546,20.0117,20.0413,19.9426,19.9524,20616.7562
2020-03-02 12:25:00,20.21,20.25,20.19,20.23,35088.9733327298,19.9623,20.0018,19.9426,19.9821,35088.9733
2020-03-02 12:30:00,20.23,20.31,20.23,20.28,29867.79002646506,19.9821,20.0611,19.9821,20.0315,29867.79
2020-03-02 12:35:00,20.29,20.34,20.29,20.32,16366.98967804829,20.0413,20.0907,20.0413,20.071,16366.9897
2020-03-02 12:40:00,20.32,20.37,20.28,20.31,52086.58291917771,20.071,20.1204,20.0315,20.0611,52086.5829
2020-03-02 12:45:00,20.32,20.37,20.32,20.32,21644.972467979507,20.071,20.1204,20.071,20.071,21644.9725
2020-03-02 12:50:00,20.33,20.37,20.3,20.37,24601.45841267056,20.0808,20.1204,20.0512,20.1204,24601.4584
2020-03-02 12:55:00,20.37,20.37,20.32,20.36,19336.583195893145,20.1204,20.1204,20.071,20.1105,19336.5832
2020-03-02 13:00:00,20.36,20.37,20.32,20.37,23367.890139196017,20.1105,20.1204,20.071,20.1204,23367.8901
2020-03-02 13:05:00,20.37,20.37,20.3,20.32,35747.26478445411,20.1204,20.1204,20.0512,20.071,35747.2648
2020-03-02 13:10:00,20.31,20.34,20.3,20.31,326164.4811681748,20.0611,20.0907,20.0512,20.0611,326164.4812
2020-03-02 13:15:00,20.31,20.31,20.19,20.19,41600.52439613556,20.0611,20.0611,19.9426,19.9426,41600.5244
2020-03-02 13:20:00,20.2,20.21,20.12,20.13,31989.76048036401,19.9524,19.9623,19.8734,19.8833,31989.7605
2020-03-02 13:25:00,20.13,20.16,20.08,20.15,36586.14946629749,19.8833,19.9129,19.8339,19.9031,36586.1495
2020-03-02 13:30:00,20.15,20.15,20.1,20.14,26057.855429759747,19.9031,19.9031,19.8537,19.8932,26057.8554
2020-03-02 13:35:00,20.13,20.19,20.13,20.19,23395.56168252071,19.8833,19.9426,19.8833,19.9426,23395.5617
2020-03-02 13:40:00,20.2,20.21,20.17,20.21,33329.64573608606,19.9524,19.9623,19.9228,19.9623,33329.6457
2020-03-02 13:45:00,20.21,20.23,20.15,20.17,13455.652040887006,19.9623,19.9821,19.9031,19.9228,13455.652
2020-03-02 13:50:00,20.17,20.21,20.11,20.13,21103.19277762233,19.9228,19.9623,19.8635,19.8833,21103.1928
2020-03-02 13:55:00,20.14,20.23,20.13,20.23,19205.50746435512,19.8932,19.9821,19.8833,19.9821,19205.5075
2020-03-02 14:00:00,20.24,20.26,20.21,20.24,27289.9673062172,19.9919,20.0117,19.9623,19.9919,27289.9673
2020-03-02 14:05:00,20.25,20.3,20.21,20.3,22189.664952370866,20.0018,20.0512,19.9623,20.0512,22189.665
2020-03-02 14:10:00,20.3,20.31,20.26,20.3,17926.79088335081,20.0512,20.0611,20.0117,20.0512,17926.7909
2020-03-02 14:15:00,20.3,20.3,20.24,20.25,18950.63798636451,20.0512,20.0512,19.9919,20.0018,18950.638
2020-03-02 14:20:00,20.26,20.26,20.19,20.21,30022.168110276514,20.0117,20.0117,19.9426,19.9623,30022.1681
2020-03-02 14:25:00,20.21,20.23,20.15,20.16,28543.92513793099,19.9623,19.9821,19.9031,19.9129,28543.9251
2020-03-02 14:30:00,20.17,20.2,20.17,20.17,30274.124794232943,19.9228,19.9524,19.9228,19.9228,30274.1248
2020-03-02 14:35:00,20.17,20.17,20.03,20.04,47367.85658380874,19.9228,19.9228,19.7845,19.7944,47367.8566
2020-03-02 14:40:00,20.04,20.04,19.9,19.94,66270.4334686093,19.7944,19.7944,19.6561,19.6956,66270.4335
2020-03-02 14:45:00,19.93,19.99,19.9,19.97,63718.82589466905,19.6857,19.745,19.6561,19.7253,63718.8259
2020-03-02 14:50:00,19.97,20.0,19.93,20.0,74544.22492269299,19.7253,19.7549,19.6857,19.7549,74544.2249
2020-03-02 14:55:00,20.0,20.02,19.93,19.95,84690.94294075335,19.7549,19.7746,19.6857,19.7055,84690.9429
2020-03-02 15:00:00,19.95,20.03,19.94,20.03,61047.79376532748,19.7055,19.7845,19.6956,19.7845,61047.7938
2020-03-02 15:05:00,20.02,20.09,20.02,20.06,68083.64775488534,19.7746,19.8438,19.7746,19.8142,68083.6478
2020-03-02 15:10:00,20.06,20.13,20.05,20.1,97245.08522806216,19.8142,19.8833,19.8043,19.8537,97245.0852
2020-03-02 15:15:00,20.1,20.13,20.06,20.06,60884.67729941349,19.8537,19.8833,19.8142,19.8142,60884.6773
2020-03-02 15:20:00,20.07,20.17,20.06,20.17,72918.88585162145,19.824,19.9228,19.8142,19.9228,72918.8859
2020-03-02 15:25:00,20.15,20.18,20.13,20.15,88547.48224200553,19.9031,19.9327,19.8833,19.9031,88547.4822
2020-03-02 15:30:00,20.15,20.16,20.12,20.15,154823.7412986832,19.9031,19.9129,19.8734,19.9031,154823.7413
2020-03-02 15:35:00,20.15,20.21,20.14,20.21,144084.2696946675,19.9031,19.9623,19.8932,19.9623,144084.2697
2020-03-02 15:40:00,20.21,20.26,20.17,20.18,133407.4231623867,19.9623,20.0117,19.9228,19.9327,133407.4232
2020-03-02 15:45:00,20.17,20.33,20.17,20.32,199743.394496765,19.9228,20.0808,19.9228,20.071,199743.3945
2020-03-02 15:50:00,20.32,20.54,20.32,20.53,366894.0801480911,20.071,20.2883,20.071,20.2784,366894.0801
2020-03-02 15:55:00,20.52,20.56,20.41,20.56,598059.2402885553,20.2685,20.308,20.1599,20.308,598059.2403
2020-03-03 09:30:00,20.51,20.6,20.37,20.39,106331.5462176816,20.2586,20.3475,20.1204,20.1401,106331.5462
2020-03-03 09:35:00,20.39,20.44,20.26,20.43,49603.426005040645,20.1401,20.1895,20.0117,20.1796,49603.426
2020-03-03 09:40:00,20.44,20.51,20.41,20.5,18793.34710851888,20.1895,20.2586,20.1599,20.2488,18793.3471
2020-03-03 09:45:00,20.5,20.5,20.39,20.43,17495.69736629241,20.2488,20.2488,20.1401,20.1796,17495.6974
2020-03-03 09:50:00,20.42,20.42,20.21,20.26,29229.888132979995,20.1697,20.1697,19.9623,20.0117,29229.8881
2020-03-03 09:55:00,20.26,20.32,20.19,20.32,26749.64401287711,20.0117,20.071,19.9426,20.071,26749.644
2020-03-03 10:00:00,20.31,20.98,20.3,20.96,93695.8456974158,20.0611,20.7229,20.0512,20.7031,93695.8457
2020-03-03 10:05:00,20.97,21.07,20.78,20.9,37676.99083209728,20.713,20.8118,20.5253,20.6439,37676.9908
2020-03-03 10:10:00,20.94,20.95,20.65,20.66,52795.84826650014,20.6834,20.6932,20.3969,20.4068,52795.8483
2020-03-03 10:15:00,20.64,20.74,20.56,20.67,69305.56485222318,20.387,20.4858,20.308,20.4167,69305.5649
2020-03-03 10:20:00,20.69,20.89,20.69,20.89,35074.40936255891,20.4364,20.634,20.4364,20.634,35074.4094
2020-03-03 10:25:00,20.88,20.94,20.81,20.81,52679.33650513301,20.6241,20.6834,20.555,20.555,52679.3365
2020-03-03 10:30:00,20.83,20.9,20.78,20.78,42797.68274418287,20.5747,20.6439,20.5253,20.5253,42797.6827
2020-03-03 10:35:00,20.78,20.92,20.78,20.89,42937.49685782343,20.5253,20.6636,20.5253,20.634,42937.4969
2020-03-03 10:40:00,20.87,20.96,20.85,20.89,51514.218891461656,20.6142,20.7031,20.5945,20.634,51514.2189
2020-03-03 10:45:00,20.91,20.94,20.74,20.76,25762.206835290643,20.6537,20.6834,20.4858,20.5056,25762.2068
2020-03-03 10:50:00,20.77,20.83,20.74,20.78,18006.892719290718,20.5155,20.5747,20.4858,20.5253,18006.8927
2020-03-03 10:55:00,20.78,20.89,20.78,20.88,30993.584920675003,20.5253,20.634,20.5253,20.6241,30993.5849
2020-03-03 11:00:00,20.88,20.89,20.8,20.83,26889.45812651767,20.6241,20.634,20.5451,20.5747,26889.4581
2020-03-03 11:05:00,20.83,20.83,20.69,20.7,34248.632253869335,20.5747,20.5747,20.4364,20.4463,34248.6323
2020-03-03 11:10:00,20.7,20.7,20.49,20.52,60964.7791353534,20.4463,20.4463,20.2389,20.2685,60964.7791
2020-03-03 11:15:00,20.53,20.66,20.53,20.56,36035.63139383777,20.2784,20.4068,20.2784,20.308,36035.6314
2020-03-03 11:20:00,20.56,20.57,20.34,20.34,54802.76335604904,20.308,20.3179,20.0907,20.0907,54802.7634
2020-03-03 11:25:00,20.34,20.34,20.17,20.25,61752.68992159865,20.0907,20.0907,19.9228,20.0018,61752.6899
2020-03-03 11:30:00,20.23,20.27,20.16,20.25,61368.2011090871,19.9821,20.0216,19.9129,20.0018,61368.2011
2020-03-03 11:35:00,20.27,20.39,20.25,20.37,31656.245563450582,20.0216,20.1401,20.0018,20.1204,31656.2456
2020-03-03 11:40:00,20.39,20.44,20.34,20.38,70083.2808593488,20.1401,20.1895,20.0907,20.1302,70083.2809
2020-03-03 11:45:00,20.38,20.43,20.21,20.24,82694.22263032407,20.1302,20.1796,19.9623,19.9919,82694.2226
2020-03-03 11:50:00,20.24,20.42,20.24,20.42,14813.014060814128,19.9919,20.1697,19.9919,20.1697,14813.0141
2020-03-03 11:55:00,20.39,20.46,20.36,20.45,12063.33649254974,20.1401,20.2093,20.1105,20.1994,12063.3365
2020-03-03 12:00:00,20.44,20.48,20.4,20.48,30673.177576915383,20.1895,20.229,20.15,20.229,30673.1776
2020-03-03 12:05:00,20.54,20.56,20.49,20.54,20229.354567368817,20.2883,20.308,20.2389,20.2883,20229.3546
2020-03-03 12:10:00,20.55,20.56,20.41,20.43,20248.28772859097,20.2981,20.308,20.1599,20.1796,20248.2877
2020-03-03 12:15:00,20.43,20.44,20.39,20.43,18612.753878399817,20.1796,20.1895,20.1401,20.1796,18612.7539
2020-03-03 12:20:00,20.42,20.57,20.39,20.57,165602.53562216027,20.1697,20.3179,20.1401,20.3179,165602.5356
2020-03-03 12:25:00,20.58,20.61,20.47,20.55,116708.37496444206,20.3278,20.3574,20.2191,20.2981,116708.375
2020-03-03 12:30:00,20.56,20.58,20.46,20.49,38607.62852601727,20.308,20.3278,20.2093,20.2389,38607.6285
2020-03-03 12:35:00,20.49,20.54,20.48,20.54,23560.13454545179,20.2389,20.2883,20.229,20.2883,23560.1345
2020-03-03 12:40:00,20.54,20.55,20.46,20.48,15348.968163102949,20.2883,20.2981,20.2093,20.229,15348.9682
2020-03-03 12:45:00,20.48,20.6,20.48,20.57,36440.50976458856,20.229,20.3475,20.229,20.3179,36440.5098
2020-03-03 12:50:00,20.57,20.58,20.52,20.52,29532.818712534547,20.3179,20.3278,20.2685,20.2685,29532.8187
2020-03-03 12:55:00,20.52,20.52,20.45,20.49,22746.00861289893,20.2685,20.2685,20.1994,20.2389,22746.0086
2020-03-03 13:00:00,20.49,20.49,20.43,20.48,59537.51005860599,20.2389,20.2389,20.1796,20.229,59537.5101
2020-03-03 13:05:00,20.47,20.5,20.43,20.43,35233.15663742163,20.2191,20.2488,20.1796,20.1796,35233.1566
2020-03-03 13:10:00,20.44,20.48,20.38,20.39,29822.64171893529,20.1895,20.229,20.1302,20.1401,29822.6417
2020-03-03 13:15:00,20.39,20.43,20.32,20.34,39392.626518228346,20.1401,20.1796,20.071,20.0907,39392.6265
2020-03-03 13:20:00,20.35,20.4,20.3,20.33,35218.592667250734,20.1006,20.15,20.0512,20.0808,35218.5927
2020-03-03 13:25:00,20.33,20.35,20.2,20.31,37356.58348833767,20.0808,20.1006,19.9524,20.0611,37356.5835
2020-03-03 13:30:00,20.3,20.34,20.23,20.34,24658.25789633704,20.0512,20.0907,19.9821,20.0907,24658.2579
2020-03-03 13:35:00,20.33,20.35,20.28,20.34,30314.90391071144,20.0808,20.1006,20.0315,20.0907,30314.9039
2020-03-03 13:40:00,20.32,20.34,20.13,20.13,79488.69279571077,20.071,20.0907,19.8833,19.8833,79488.6928
2020-03-03 13:45:00,20.13,20.17,20.11,20.11,57568.46129150141,19.8833,19.9228,19.8635,19.8635,57568.4613
2020-03-03 13:50:00,20.12,20.15,20.04,20.06,83067.06026669891,19.8734,19.9031,19.7944,19.8142,83067.0603
2020-03-03 13:55:00,20.06,20.06,19.95,19.96,54119.71315503422,19.8142,19.8142,19.7055,19.7154,54119.7132
2020-03-03 14:00:00,19.96,20.04,19.92,19.93,45930.39272794171,19.7154,19.7944,19.6759,19.6857,45930.3927
2020-03-03 14:05:00,19.94,19.94,19.8,19.8,56563.54734970987,19.6956,19.6956,19.5573,19.5573,56563.5473
2020-03-03 14:10:00,19.8,19.98,19.8,19.97,61923.08837259808,19.5573,19.7351,19.5573,19.7253,61923.0884
2020-03-03 14:15:00,19.98,19.98,19.79,19.8,39544.09180800562,19.7351,19.7351,19.5475,19.5573,39544.0918
2020-03-03 14:20:00,19.79,19.88,19.76,19.78,45748.34310080556,19.5475,19.6364,19.5178,19.5376,45748.3431
2020-03-03 14:25:00,19.78,20.02,19.77,19.99,112899.89676475382,19.5376,19.7746,19.5277,19.745,112899.8968
2020-03-03 14:30:00,19.99,20.04,19.97,20.02,35690.46530078763,19.745,19.7944,19.7253,19.7746,35690.4653
2020-03-03 14:35:00,20.02,20.02,19.89,19.89,80968.39216507338,19.7746,19.7746,19.6462,19.6462,80968.3922
2020-03-03 14:40:00,19.89,19.94,19.86,19.91,43378.78515400145,19.6462,19.6956,19.6166,19.666,43378.7852
2020-03-03 14:45:00,19.91,20.04,19.89,20.02,34627.295478312524,19.666,19.7944,19.6462,19.7746,34627.2955
2020-03-03 14:50:00,20.02,20.09,19.95,20.09,30415.3953048906,19.7746,19.8438,19.7055,19.8438,30415.3953
2020-03-03 14:55:00,20.08,20.1,19.98,20.02,39609.62967377464,19.8339,19.8537,19.7351,19.7746,39609.6297
2020-03-03 15:00:00,20.02,20.12,19.98,20.1,42309.78974345799,19.7746,19.8734,19.7351,19.8537,42309.7897
2020-03-03 15:05:00,20.1,20.1,20.01,20.04,54868.30122181806,19.8537,19.8537,19.7648,19.7944,54868.3012
2020-03-03 15:10:00,20.05,20.15,20.03,20.1,40455.796340703455,19.8043,19.9031,19.7845,19.8537,40455.7963
2020-03-03 15:15:00,20.09,20.17,20.06,20.13,39228.05365529727,19.8438,19.9228,19.8142,19.8833,39228.0537
2020-03-03 15:20:00,20.13,20.15,19.99,19.99,52232.22262088663,19.8833,19.9031,19.745,19.745,52232.2226
2020-03-03 15:25:00,20.0,20.19,20.0,20.19,46346.92227482922,19.7549,19.9426,19.7549,19.9426,46346.9223
2020-03-03 15:30:00,20.18,20.18,19.98,20.02,72398.95211652061,19.9327,19.9327,19.7351,19.7746,72398.9521
2020-03-03 15:35:00,20.03,20.05,19.84,19.86,107422.3875834814,19.7845,19.8043,19.5969,19.6166,107422.3876
2020-03-03 15:40:00,19.87,20.04,19.86,20.02,99361.23009389274,19.6265,19.7944,19.6166,19.7746,99361.2301
2020-03-03 15:45:00,20.02,20.1,19.95,19.97,112796.49257654048,19.7746,19.8537,19.7055,19.7253,112796.4926
2020-03-03 15:50:00,19.95,19.95,19.73,19.82,413567.23535474826,19.7055,19.7055,19.4882,19.5771,413567.2354
2020-03-03 15:55:00,19.83,19.91,19.73,19.76,597559.6961116937,19.587,19.666,19.4882,19.5178,597559.6961
2020-03-04 09:30:00,20.17,20.21,20.08,20.13,77040.48940998386,19.9228,19.9623,19.8339,19.8833,77040.4894
2020-03-04 09:35:00,20.11,20.12,19.91,19.91,26774.402762167625,19.8635,19.8734,19.666,19.666,26774.4028
2020-03-04 09:40:00,19.91,19.93,19.82,19.9,22424.144872122222,19.666,19.6857,19.5771,19.6561,22424.1449
2020-03-04 09:45:00,19.91,19.93,19.8,19.8,27576.87751858377,19.666,19.6857,19.5573,19.5573,27576.8775
2020-03-04 09:50:00,19.8,19.9,19.77,19.82,39762.551360569,19.5573,19.6561,19.5277,19.5771,39762.5514
2020-03-04 09:55:00,19.81,19.83,19.71,19.8,31692.65548887781,19.5672,19.587,19.4684,19.5573,31692.6555
2020-03-04 10:00:00,19.8,19.86,19.75,19.77,24133.95497018493,19.5573,19.6166,19.508,19.5277,24133.955
2020-03-04 10:05:00,19.78,19.8,19.68,19.75,122619.89045680709,19.5376,19.5573,19.4388,19.508,122619.8905
2020-03-04 10:10:00,19.76,19.83,19.75,19.82,27169.0863537988,19.5178,19.587,19.508,19.5771,27169.0864
2020-03-04 10:15:00,19.83,19.83,19.77,19.81,91838.93950062708,19.587,19.587,19.5277,19.5672,91838.9395
2020-03-04 10:20:00,19.81,19.91,19.78,19.88,33896.18417573375,19.5672,19.666,19.5376,19.6364,33896.1842
2020-03-04 10:25:00,19.88,19.91,19.85,19.88,26685.562544125187,19.6364,19.666,19.6067,19.6364,26685.5625
2020-03-04 10:30:00,19.89,19.91,19.77,19.8,28612.37579773418,19.6462,19.666,19.5277,19.5573,28612.3758
2020-03-04 10:35:00,19.81,19.85,19.71,19.73,29898.374363823936,19.5672,19.6067,19.4684,19.4882,29898.3744
2020-03-04 10:40:00,19.73,19.78,19.67,19.77,57400.97563453615,19.4882,19.5376,19.4289,19.5277,57400.9756
2020-03-04 10:45:00,19.78,19.79,19.72,19.77,35469.09295419008,19.5376,19.5475,19.4783,19.5277,35469.093
2020-03-04 10:50:00,19.79,19.8,19.69,19.7,32614.55480069527,19.5475,19.5573,19.4487,19.4586,32614.5548
2020-03-04 10:55:00,19.7,19.71,19.64,19.68,29277.94923454394,19.4586,19.4684,19.3993,19.4388,29277.9492
2020-03-04 11:00:00,19.69,19.75,19.69,19.71,45257.537306046506,19.4487,19.508,19.4487,19.4684,45257.5373
2020-03-04 11:05:00,19.71,19.77,19.64,19.69,32819.906780104844,19.4684,19.5277,19.3993,19.4487,32819.9068
2020-03-04 11:10:00,19.69,19.73,19.68,19.71,27356.961569003302,19.4487,19.4882,19.4388,19.4684,27356.9616
2020-03-04 11:15:00,19.71,19.73,19.62,19.66,105447.51322830844,19.4684,19.4882,19.3795,19.4191,105447.5132
2020-03-04 11:20:00,19.67,19.7,19.61,19.69,35652.59897834332,19.4289,19.4586,19.3697,19.4487,35652.599
2020-03-04 11:25:00,19.69,19.73,19.66,19.73,148172.37612163686,19.4487,19.4882,19.4191,19.4882,148172.3761
2020-03-04 11:30:00,19.73,19.79,19.68,19.73,33280.12823750503,19.4882,19.5475,19.4388,19.4882,33280.1282
2020-03-04 11:35:00,19.74,19.75,19.67,19.68,28057.4885342232,19.4981,19.508,19.4289,19.4388,28057.4885
2020-03-04 11:40:00,19.68,19.73,19.63,19.73,35224.41825531909,19.4388,19.4882,19.3894,19.4882,35224.4183
2020-03-04 11:45:00,19.75,19.77,19.71,19.73,60877.395314328045,19.508,19.5277,19.4684,19.4882,60877.3953
2020-03-04 11:50:00,19.72,19.75,19.68,19.71,33985.02439377619,19.4783,19.508,19.4388,19.4684,33985.0244
2020-03-04 11:55:00,19.69,19.72,19.67,19.67,27234.62421956781,19.4487,19.4783,19.4289,19.4289,27234.6242
2020-03-04 12:00:00,19.68,19.73,19.67,19.71,19933.705972899712,19.4388,19.4882,19.4289,19.4684,19933.706
2020-03-04 12:05:00,19.71,19.72,19.66,19.69,21234.26850916036,19.4684,19.4783,19.4191,19.4487,21234.2685
2020-03-04 12:10:00,19.69,19.72,19.66,19.71,20680.837642666465,19.4487,19.4783,19.4191,19.4684,20680.8376
2020-03-04 12:15:00,19.72,19.74,19.68,19.69,34944.79002803797,19.4783,19.4981,19.4388,19.4487,34944.79
2020-03-04 12:20:00,19.69,19.71,19.66,19.71,29155.611885108447,19.4487,19.4684,19.4191,19.4684,29155.6119
2020-03-04 12:25:00,19.71,19.75,19.66,19.73,43435.58463766793,19.4684,19.508,19.4191,19.4882,43435.5846
2020-03-04 12:30:00,19.73,19.76,19.72,19.75,17357.33964966894,19.4882,19.5178,19.4783,19.508,17357.3396
2020-03-04 12:35:00,19.75,19.78,19.75,19.76,19400.664664645068,19.508,19.5376,19.508,19.5178,19400.6647
2020-03-04 12:40:00,19.76,19.82,19.74,19.82,24184.92886578305,19.5178,19.5771,19.4981,19.5771,24184.9289
2020-03-04 12:45:00,19.83,19.91,19.82,19.91,22100.824734328424,19.587,19.666,19.5771,19.666,22100.8247
2020-03-04 12:50:00,19.9,19.96,19.89,19.94,41652.95468875077,19.6561,19.7154,19.6462,19.6956,41652.9547
2020-03-04 12:55:00,19.95,19.98,19.91,19.96,20490.04963342778,19.7055,19.7351,19.666,19.7154,20490.0496
2020-03-04 13:00:00,19.96,19.97,19.93,19.97,19458.92054532864,19.7154,19.7253,19.6857,19.7253,19458.9205
2020-03-04 13:05:00,19.97,20.01,19.96,19.97,23236.81440765799,19.7253,19.7648,19.7154,19.7253,23236.8144
2020-03-04 13:10:00,19.97,19.97,19.93,19.96,26982.66753561138,19.7253,19.7253,19.6857,19.7154,26982.6675
2020-03-04 13:15:00,19.96,20.03,19.96,20.03,28147.78514928273,19.7154,19.7845,19.7154,19.7845,28147.7851
2020-03-04 13:20:00,20.04,20.06,20.03,20.04,14967.392144625584,19.7944,19.8142,19.7845,19.7944,14967.3921
2020-03-04 13:25:00,20.04,20.06,20.02,20.05,30362.965012275385,19.7944,19.8142,19.7746,19.8043,30362.965
2020-03-04 13:30:00,20.05,20.15,20.04,20.14,46917.82990552818,19.8043,19.9031,19.7944,19.8932,46917.8299
2020-03-04 13:35:00,20.14,20.14,20.08,20.13,62089.11763254625,19.8932,19.8932,19.8339,19.8833,62089.1176
2020-03-04 13:40:00,20.11,20.16,20.11,20.15,53955.14029210313,19.8635,19.9129,19.8635,19.9031,53955.1403
2020-03-04 13:45:00,20.14,20.17,20.13,20.17,111970.71546785093,19.8932,19.9228,19.8833,19.9228,111970.7155
2020-03-04 13:50:00,20.17,20.23,20.17,20.23,26544.292033467536,19.9228,19.9821,19.9228,19.9821,26544.292
2020-03-04 13:55:00,20.23,20.23,20.17,20.19,42981.188768336106,19.9821,19.9821,19.9228,19.9426,42981.1888
2020-03-04 14:00:00,20.2,20.22,20.11,20.12,26585.07114994603,19.9524,19.9722,19.8635,19.8734,26585.0711
2020-03-04 14:05:00,20.12,20.15,20.1,20.15,15740.73896069994,19.8734,19.9031,19.8537,19.9031,15740.739
2020-03-04 14:10:00,20.15,20.17,20.1,20.1,13727.998283082685,19.9031,19.9228,19.8537,19.8537,13727.9983
2020-03-04 14:15:00,20.11,20.17,20.1,20.16,15842.686751896184,19.8635,19.9228,19.8537,19.9129,15842.6868
2020-03-04 14:20:00,20.15,20.18,20.12,20.14,32036.36518491086,19.9031,19.9327,19.8734,19.8932,32036.3652
2020-03-04 14:25:00,20.15,20.19,20.13,20.14,34426.31268995422,19.9031,19.9426,19.8833,19.8932,34426.3127
2020-03-04 14:30:00,20.15,20.19,20.12,20.13,20070.60729250609,19.9031,19.9426,19.8734,19.8833,20070.6073
2020-03-04 14:35:00,20.13,20.16,20.08,20.08,18413.2274870586,19.8833,19.9129,19.8339,19.8339,18413.2275
2020-03-04 14:40:00,20.09,20.13,20.07,20.1,16393.204824355897,19.8438,19.8833,19.824,19.8537,16393.2048
2020-03-04 14:45:00,20.11,20.11,20.06,20.08,16048.03873130576,19.8635,19.8635,19.8142,19.8339,16048.0387
2020-03-04 14:50:00,20.08,20.11,20.03,20.06,26604.00431116819,19.8339,19.8635,19.7845,19.8142,26604.0043
2020-03-04 14:55:00,20.05,20.11,20.04,20.09,22636.778836617243,19.8043,19.8635,19.7944,19.8438,22636.7788
2020-03-04 15:00:00,20.08,20.13,20.08,20.13,23563.04733948597,19.8339,19.8833,19.8339,19.8833,23563.0473
2020-03-04 15:05:00,20.13,20.15,20.08,20.08,40480.55508999397,19.8833,19.9031,19.8339,19.8339,40480.5551
2020-03-04 15:10:00,20.08,20.12,20.06,20.08,73677.66869752492,19.8339,19.8734,19.8142,19.8339,73677.6687
2020-03-04 15:15:00,20.08,20.08,20.04,20.06,38109.54074617277,19.8339,19.8339,19.7944,19.8142,38109.5407
2020-03-04 15:20:00,20.06,20.1,20.05,20.08,209962.93236567985,19.8142,19.8537,19.8043,19.8339,209962.9324
2020-03-04 15:25:00,20.09,20.09,20.06,20.08,105980.5545365631,19.8438,19.8438,19.8142,19.8339,105980.5545
2020-03-04 15:30:00,20.08,20.12,20.07,20.1,230244.71722566383,19.8339,19.8734,19.824,19.8537,230244.7172
2020-03-04 15:35:00,20.1,20.11,20.04,20.07,177983.36666443545,19.8537,19.8635,19.7944,19.824,177983.3667
2020-03-04 15:40:00,20.07,20.08,19.99,20.0,117076.8434097656,19.824,19.8339,19.745,19.7549,117076.8434
2020-03-04 15:45:00,19.99,20.02,19.95,19.98,161807.16499562585,19.745,19.7746,19.7055,19.7351,161807.165
2020-03-04 15:50:00,19.99,20.08,19.98,20.04,294917.4831665263,19.745,19.8339,19.7351,19.7944,294917.4832
2020-03-04 15:55:00,20.04,20.06,20.02,20.02,561273.5644309166,19.7944,19.8142,19.7746,19.7746,561273.5644
2020-03-05 09:30:00,19.47,19.48,19.07,19.18,251614.4306574135,19.2314,19.2413,18.8363,18.9449,251614.4307
2020-03-05 09:35:00,19.17,19.26,19.09,19.11,65682.04907370528,18.9351,19.024,18.856,18.8758,65682.0491
2020-03-05 09:40:00,19.11,19.12,18.96,18.98,61145.37236547245,18.8758,18.8857,18.7276,18.7474,61145.3724
2020-03-05 09:45:00,18.99,18.99,18.86,18.86,73418.43002848304,18.7573,18.7573,18.6289,18.6289,73418.43
2020-03-05 09:50:00,18.87,18.88,18.77,18.85,94517.2536150541,18.6387,18.6486,18.54,18.619,94517.2536
2020-03-05 09:55:00,18.83,18.9,18.81,18.87,64934.917403938525,18.5992,18.6684,18.5795,18.6387,64934.9174
2020-03-05 10:00:00,18.86,18.96,18.83,18.86,75402.04276575851,18.6289,18.7276,18.5992,18.6289,75402.0428
2020-03-05 10:05:00,18.87,18.92,18.86,18.91,78581.35745406421,18.6387,18.6881,18.6289,18.6782,78581.3575
2020-03-05 10:10:00,18.9,19.05,18.9,19.05,33800.061972605865,18.6684,18.8165,18.6684,18.8165,33800.062
2020-03-05 10:15:00,19.05,19.1,19.01,19.09,33140.31412386447,18.8165,18.8659,18.777,18.856,33140.3141
2020-03-05 10:20:00,19.09,19.18,19.05,19.1,56454.31757342818,18.856,18.9449,18.8165,18.8659,56454.3176
2020-03-05 10:25:00,19.09,19.09,18.96,18.96,30630.9420634198,18.856,18.856,18.7276,18.7276,30630.9421
2020-03-05 10:30:00,18.95,18.95,18.9,18.92,38413.92772274441,18.7178,18.7178,18.6684,18.6881,38413.9277
2020-03-05 10:35:00,18.9,18.9,18.81,18.81,30996.49771470918,18.6684,18.6684,18.5795,18.5795,30996.4977
2020-03-05 10:40:00,18.82,18.92,18.81,18.87,37362.40907640602,18.5894,18.6881,18.5795,18.6387,37362.4091
2020-03-05 10:45:00,18.86,18.96,18.85,18.95,32796.604427831415,18.6289,18.7276,18.619,18.7178,32796.6044
2020-03-05 10:50:00,18.95,19.03,18.92,19.01,26842.85342197082,18.7178,18.7968,18.6881,18.777,26842.8534
2020-03-05 10:55:00,19.02,19.04,19.0,19.0,37630.38612755043,18.7869,18.8067,18.7671,18.7671,37630.3861
2020-03-05 11:00:00,19.0,19.05,18.96,19.01,33396.63999887216,18.7671,18.8165,18.7276,18.777,33396.64
2020-03-05 11:05:00,19.01,19.06,19.0,19.05,33003.412804258085,18.777,18.8264,18.7671,18.8165,33003.4128
2020-03-05 11:10:00,19.03,19.07,19.0,19.05,29930.415098199897,18.7968,18.8363,18.7671,18.8165,29930.4151
2020-03-05 11:15:00,19.04,19.04,19.01,19.01,25835.026686145105,18.8067,18.8067,18.777,18.777,25835.0267
2020-03-05 11:20:00,19.01,19.01,18.94,18.94,29009.972183399528,18.777,18.777,18.7079,18.7079,29009.9722
2020-03-05 11:25:00,18.93,18.99,18.9,18.92,66452.48309574545,18.698,18.7573,18.6684,18.6881,66452.4831
2020-03-05 11:30:00,18.92,18.96,18.88,18.88,32326.18819131161,18.6881,18.7276,18.6486,18.6486,32326.1882
2020-03-05 11:35:00,18.88,18.88,18.81,18.82,25387.91280189872,18.6486,18.6486,18.5795,18.5894,25387.9128
2020-03-05 11:40:00,18.82,18.83,18.75,18.75,40154.322158166,18.5894,18.5992,18.5202,18.5202,40154.3222
2020-03-05 11:45:00,18.74,18.79,18.72,18.76,59209.820729760926,18.5103,18.5597,18.4906,18.5301,59209.8207
2020-03-05 11:50:00,18.77,18.79,18.73,18.76,40112.08664467041,18.54,18.5597,18.5005,18.5301,40112.0866
2020-03-05 11:55:00,18.75,18.75,18.63,18.64,42915.6509025671,18.5202,18.5202,18.4017,18.4116,42915.6509
2020-03-05 12:00:00,18.64,18.67,18.57,18.57,75285.53100439138,18.4116,18.4412,18.3424,18.3424,75285.531
2020-03-05 12:05:00,18.57,18.59,18.49,18.55,85241.46101321306,18.3424,18.3622,18.2634,18.3227,85241.461
2020-03-05 12:10:00,18.55,18.61,18.55,18.58,53378.40707333582,18.3227,18.3819,18.3227,18.3523,53378.4071
2020-03-05 12:15:00,18.58,18.58,18.53,18.55,80588.27254361311,18.3523,18.3523,18.3029,18.3227,80588.2725
2020-03-05 12:20:00,18.55,18.59,18.54,18.54,34079.690199886994,18.3227,18.3622,18.3128,18.3128,34079.6902
2020-03-05 12:25:00,18.54,18.62,18.53,18.62,42124.82732228767,18.3128,18.3918,18.3029,18.3918,42124.8273
2020-03-05 12:30:00,18.61,18.64,18.56,18.58,78359.98510746665,18.3819,18.4116,18.3325,18.3523,78359.9851
2020-03-05 12:35:00,18.58,18.59,18.5,18.5,51023.4130967026,18.3523,18.3622,18.2733,18.2733,51023.4131
2020-03-05 12:40:00,18.51,18.51,18.39,18.39,45122.09238345721,18.2832,18.2832,18.1646,18.1646,45122.0924
2020-03-05 12:45:00,18.39,18.42,18.35,18.42,83818.56112751694,18.1646,18.1943,18.1251,18.1943,83818.5611
2020-03-05 12:50:00,18.42,18.44,18.37,18.43,36934.2283533818,18.1943,18.214,18.1449,18.2041,36934.2284
2020-03-05 12:55:00,18.42,18.44,18.38,18.42,56601.41367215419,18.1943,18.214,18.1547,18.1943,56601.4137
2020-03-05 13:00:00,18.42,18.49,18.41,18.47,128891.13601239312,18.1943,18.2634,18.1844,18.2436,128891.136
2020-03-05 13:05:00,18.48,18.54,18.48,18.49,87935.79549482807,18.2535,18.3128,18.2535,18.2634,87935.7955
2020-03-05 13:10:00,18.5,18.55,18.47,18.48,59486.53616300787,18.2733,18.3227,18.2436,18.2535,59486.5362
2020-03-05 13:15:00,18.47,18.53,18.47,18.5,58484.53501525051,18.2436,18.3029,18.2436,18.2733,58484.535
2020-03-05 13:20:00,18.5,18.51,18.47,18.5,46874.1379950155,18.2733,18.2832,18.2436,18.2733,46874.138
2020-03-05 13:25:00,18.5,18.56,18.5,18.54,46894.52755325475,18.2733,18.3325,18.2733,18.3128,46894.5276
2020-03-05 13:30:00,18.55,18.57,18.5,18.55,39353.30379876694,18.3227,18.3424,18.2733,18.3227,39353.3038
2020-03-05 13:35:00,18.56,18.6,18.56,18.57,22352.78141828485,18.3325,18.372,18.3325,18.3424,22352.7814
2020-03-05 13:40:00,18.57,18.59,18.48,18.49,66676.76823637719,18.3424,18.3622,18.2535,18.2634,66676.7682
2020-03-05 13:45:00,18.48,18.55,18.48,18.52,75549.13886448453,18.2535,18.3227,18.2535,18.293,75549.1389
2020-03-05 13:50:00,18.51,18.54,18.49,18.5,59815.68188887003,18.2832,18.3128,18.2634,18.2733,59815.6819
2020-03-05 13:55:00,18.5,18.55,18.48,18.55,47088.228356527616,18.2733,18.3227,18.2535,18.3227,47088.2284
2020-03-05 14:00:00,18.56,18.56,18.48,18.49,74876.28344258932,18.3325,18.3325,18.2535,18.2634,74876.2834
2020-03-05 14:05:00,18.49,18.55,18.48,18.53,34550.1064364068,18.2634,18.3227,18.2535,18.3029,34550.1064
2020-03-05 14:10:00,18.53,18.58,18.52,18.55,50043.25790420158,18.3029,18.3523,18.293,18.3227,50043.2579
2020-03-05 14:15:00,18.55,18.55,18.46,18.48,28083.703680530805,18.3227,18.3227,18.2338,18.2535,28083.7037
2020-03-05 14:20:00,18.5,18.5,18.46,18.46,54122.6259490684,18.2733,18.2733,18.2338,18.2338,54122.6259
2020-03-05 14:25:00,18.46,18.48,18.44,18.45,49986.4584205351,18.2338,18.2535,18.214,18.2239,49986.4584
2020-03-05 14:30:00,18.45,18.53,18.45,18.53,54920.73151443327,18.2239,18.3029,18.2239,18.3029,54920.7315
2020-03-05 14:35:00,18.52,18.62,18.5,18.61,41551.00689755452,18.293,18.3918,18.2733,18.3819,41551.0069
2020-03-05 14:40:00,18.61,18.64,18.55,18.56,47327.07746733024,18.3819,18.4116,18.3227,18.3325,47327.0775
2020-03-05 14:45:00,18.55,18.56,18.5,18.53,56240.22721191607,18.3227,18.3325,18.2733,18.3029,56240.2272
2020-03-05 14:50:00,18.54,18.57,18.46,18.46,45320.162377781344,18.3128,18.3424,18.2338,18.2338,45320.1624
2020-03-05 14:55:00,18.47,18.54,18.47,18.5,59930.73725322008,18.2436,18.3128,18.2436,18.2733,59930.7373
2020-03-05 15:00:00,18.51,18.51,18.42,18.46,126922.08724528852,18.2832,18.2832,18.1943,18.2338,126922.0872
2020-03-05 15:05:00,18.46,18.5,18.46,18.5,61859.00690384616,18.2338,18.2733,18.2338,18.2733,61859.0069
2020-03-05 15:10:00,18.5,18.5,18.37,18.39,51297.21573591537,18.2733,18.2733,18.1449,18.1646,51297.2157
2020-03-05 15:15:00,18.4,18.42,18.35,18.41,63809.12250972858,18.1745,18.1943,18.1251,18.1844,63809.1225
2020-03-05 15:20:00,18.42,18.43,18.36,18.37,59222.92830291473,18.1943,18.2041,18.135,18.1449,59222.9283
2020-03-05 15:25:00,18.37,18.43,18.33,18.38,94699.30324219025,18.1449,18.2041,18.1054,18.1547,94699.3032
2020-03-05 15:30:00,18.38,18.5,18.35,18.46,88270.76680875858,18.1547,18.2733,18.1251,18.2338,88270.7668
2020-03-05 15:35:00,18.46,18.48,18.41,18.41,102326.45442068632,18.2338,18.2535,18.1844,18.1844,102326.4544
2020-03-05 15:40:00,18.42,18.42,18.34,18.4,94789.59985724978,18.1943,18.1943,18.1152,18.1745,94789.5999
2020-03-05 15:45:00,18.4,18.42,18.34,18.38,139681.5815120069,18.1745,18.1943,18.1152,18.1547,139681.5815
2020-03-05 15:50:00,18.38,18.47,18.32,18.34,207733.18853251627,18.1547,18.2436,18.0955,18.1152,207733.1885
2020-03-05 15:55:00,18.34,18.44,18.3,18.37,546759.1117586057,18.1152,18.214,18.0757,18.1449,546759.1118
2020-03-06 09:30:00,17.71,17.74,17.58,17.67,206400.5852618797,17.493,17.5226,17.3645,17.4534,206400.5853
2020-03-06 09:35:00,17.68,17.84,17.67,17.82,158651.15265959356,17.4633,17.6214,17.4534,17.6016,158651.1527
2020-03-06 09:40:00,17.84,17.9,17.73,17.85,131101.94668433449,17.6214,17.6806,17.5127,17.6312,131101.9467
2020-03-06 09:45:00,17.83,17.85,17.71,17.73,51406.44551219706,17.6115,17.6312,17.493,17.5127,51406.4455
2020-03-06 09:50:00,17.72,17.76,17.65,17.71,44195.82388058849,17.5028,17.5423,17.4337,17.493,44195.8239
2020-03-06 09:55:00,17.71,17.85,17.69,17.85,158940.9756659943,17.493,17.6312,17.4732,17.6312,158940.9757
2020-03-06 10:00:00,17.85,17.93,17.85,17.9,27818.639423420573,17.6312,17.7103,17.6312,17.6806,27818.6394
2020-03-06 10:05:00,17.91,17.95,17.8,17.8,49269.91108812722,17.6905,17.73,17.5819,17.5819,49269.9111
2020-03-06 10:10:00,17.79,17.87,17.75,17.86,58337.4389165245,17.572,17.651,17.5325,17.6411,58337.4389
2020-03-06 10:15:00,17.86,18.02,17.86,17.97,57574.286879569765,17.6411,17.7992,17.6411,17.7498,57574.2869
2020-03-06 10:20:00,17.97,18.05,17.96,18.0,36155.05594923908,17.7498,17.8288,17.7399,17.7794,36155.0559
2020-03-06 10:25:00,18.0,18.15,18.0,18.12,61325.96559559152,17.7794,17.9276,17.7794,17.8979,61325.9656
2020-03-06 10:30:00,18.12,18.15,17.95,17.95,55679.51436033673,17.8979,17.9276,17.73,17.73,55679.5144
2020-03-06 10:35:00,17.96,18.06,17.91,18.04,53352.19192702821,17.7399,17.8387,17.6905,17.8189,53352.1919
2020-03-06 10:40:00,18.04,18.19,18.02,18.17,47983.91252203747,17.8189,17.9671,17.7992,17.9473,47983.9125
2020-03-06 10:45:00,18.17,18.22,18.13,18.22,55210.55452083402,17.9473,17.9967,17.9078,17.9967,55210.5545
2020-03-06 10:50:00,18.22,18.28,18.19,18.27,61403.15463749724,17.9967,18.056,17.9671,18.0461,61403.1546
2020-03-06 10:55:00,18.27,18.28,18.16,18.24,70169.20828335706,18.0461,18.056,17.9374,18.0165,70169.2083
2020-03-06 11:00:00,18.25,18.27,18.13,18.13,44676.43489622792,18.0263,18.0461,17.9078,17.9078,44676.4349
2020-03-06 11:05:00,18.13,18.16,18.11,18.11,70325.04276418561,17.9078,17.9374,17.8881,17.8881,70325.0428
2020-03-06 11:10:00,18.11,18.15,18.05,18.06,95158.06830257336,17.8881,17.9276,17.8288,17.8387,95158.0683
2020-03-06 11:15:00,18.07,18.08,17.96,17.97,31954.806951953866,17.8485,17.8584,17.7399,17.7498,31954.807
2020-03-06 11:20:00,17.97,18.0,17.87,17.9,43688.997718641454,17.7498,17.7794,17.651,17.6806,43688.9977
2020-03-06 11:25:00,17.9,17.93,17.82,17.83,69848.80093959744,17.6806,17.7103,17.6016,17.6115,69848.8009
2020-03-06 11:30:00,17.82,17.91,17.82,17.89,26276.314982323125,17.6016,17.6905,17.6016,17.6707,26276.315
2020-03-06 11:35:00,17.9,17.92,17.85,17.92,25572.875223069048,17.6806,17.7004,17.6312,17.7004,25572.8752
2020-03-06 11:40:00,17.92,17.96,17.87,17.88,29888.17958470431,17.7004,17.7399,17.651,17.6609,29888.1796
2020-03-06 11:45:00,17.88,17.9,17.84,17.85,46432.84969883748,17.6609,17.6806,17.6214,17.6312,46432.8497
2020-03-06 11:50:00,17.85,17.95,17.85,17.93,39682.4495246291,17.6312,17.73,17.6312,17.7103,39682.4495
2020-03-06 11:55:00,17.92,17.93,17.87,17.91,32865.05508763461,17.7004,17.7103,17.651,17.6905,32865.0551
2020-03-06 12:00:00,17.91,17.91,17.8,17.8,26660.80379483467,17.6905,17.6905,17.5819,17.5819,26660.8038
2020-03-06 12:05:00,17.8,17.8,17.73,17.74,40200.92686271285,17.5819,17.5819,17.5127,17.5226,40200.9269
2020-03-06 12:10:00,17.72,17.76,17.69,17.73,59862.28659341688,17.5028,17.5423,17.4732,17.5127,59862.2866
2020-03-06 12:15:00,17.71,17.74,17.67,17.67,55500.37752723476,17.493,17.5226,17.4534,17.4534,55500.3775
2020-03-06 12:20:00,17.67,17.75,17.67,17.7,17709.787727804523,17.4534,17.5325,17.4534,17.4831,17709.7877
2020-03-06 12:25:00,17.69,17.72,17.67,17.7,21891.10356386758,17.4732,17.5028,17.4534,17.4831,21891.1036
2020-03-06 12:30:00,17.69,17.87,17.68,17.87,27665.717736626208,17.4732,17.651,17.4633,17.651,27665.7177
2020-03-06 12:35:00,17.87,17.93,17.82,17.89,30853.77080703444,17.651,17.7103,17.6016,17.6707,30853.7708
2020-03-06 12:40:00,17.9,17.97,17.88,17.97,36663.33850820321,17.6806,17.7498,17.6609,17.7498,36663.3385
2020-03-06 12:45:00,17.98,18.01,17.93,17.98,60283.18533135566,17.7596,17.7893,17.7103,17.7596,60283.1853
2020-03-06 12:50:00,17.98,17.99,17.87,17.88,63245.49686411506,17.7596,17.7695,17.651,17.6609,63245.4969
2020-03-06 12:55:00,17.88,17.94,17.88,17.91,17137.42370008847,17.6609,17.7201,17.6609,17.6905,17137.4237
2020-03-06 13:00:00,17.91,17.98,17.91,17.97,27502.60127071222,17.6905,17.7596,17.6905,17.7498,27502.6013
2020-03-06 13:05:00,17.97,18.02,17.96,17.96,18650.620200844136,17.7498,17.7992,17.7399,17.7399,18650.6202
2020-03-06 13:10:00,17.96,17.98,17.85,17.85,23612.564838067,17.7399,17.7596,17.6312,17.6312,23612.5648
2020-03-06 13:15:00,17.85,17.87,17.8,17.8,24623.304367926896,17.6312,17.651,17.5819,17.5819,24623.3044
2020-03-06 13:20:00,17.81,17.93,17.8,17.9,40187.81928955905,17.5917,17.7103,17.5819,17.6806,40187.8193
2020-03-06 13:25:00,17.89,17.89,17.83,17.85,61642.00374829987,17.6707,17.6707,17.6115,17.6312,61642.0037
2020-03-06 13:30:00,17.85,17.91,17.83,17.85,31876.16151303105,17.6312,17.6905,17.6115,17.6312,31876.1615
2020-03-06 13:35:00,17.84,17.89,17.81,17.88,36736.15835905767,17.6214,17.6707,17.5917,17.6609,36736.1584
2020-03-06 13:40:00,17.87,17.9,17.79,17.8,32043.647169996308,17.651,17.6806,17.572,17.5819,32043.6472
2020-03-06 13:45:00,17.8,17.81,17.69,17.71,36867.234090595695,17.5819,17.5917,17.4732,17.493,36867.2341
2020-03-06 13:50:00,17.71,17.74,17.65,17.66,52270.08894333095,17.493,17.5226,17.4337,17.4436,52270.0889
2020-03-06 13:55:00,17.66,17.71,17.66,17.67,56725.20741860677,17.4436,17.493,17.4436,17.4534,56725.2074
2020-03-06 14:00:00,17.67,17.67,17.61,17.64,103258.5485116234,17.4534,17.4534,17.3942,17.4238,103258.5485
2020-03-06 14:05:00,17.64,17.65,17.59,17.6,84549.6724300957,17.4238,17.4337,17.3744,17.3843,84549.6724
2020-03-06 14:10:00,17.6,17.7,17.58,17.67,52556.99915569752,17.3843,17.4831,17.3645,17.4534,52556.9992
2020-03-06 14:15:00,17.67,17.69,17.6,17.62,39429.036443655576,17.4534,17.4732,17.3843,17.4041,39429.0364
2020-03-06 14:20:00,17.61,17.65,17.58,17.63,38258.09324191587,17.3942,17.4337,17.3645,17.4139,38258.0932
2020-03-06 14:25:00,17.63,17.71,17.63,17.68,50790.38957396833,17.4139,17.493,17.4139,17.4633,50790.3896
2020-03-06 14:30:00,17.69,17.71,17.64,17.64,61845.89933069236,17.4732,17.493,17.4238,17.4238,61845.8993
2020-03-06 14:35:00,17.64,17.65,17.54,17.54,63807.66611271149,17.4238,17.4337,17.325,17.325,63807.6661
2020-03-06 14:40:00,17.54,17.55,17.5,17.5,81230.54362814945,17.325,17.3349,17.2855,17.2855,81230.5436
2020-03-06 14:45:00,17.5,17.56,17.47,17.47,47529.51665270564,17.2855,17.3448,17.2559,17.2559,47529.5167
2020-03-06 14:50:00,17.47,17.48,17.42,17.44,72748.48740062202,17.2559,17.2658,17.2065,17.2263,72748.4874
2020-03-06 14:55:00,17.43,17.49,17.43,17.44,52829.3453978932,17.2164,17.2757,17.2164,17.2263,52829.3454
2020-03-06 15:00:00,17.43,17.47,17.41,17.42,47005.213726553535,17.2164,17.2559,17.1966,17.2065,47005.2137
2020-03-06 15:05:00,17.43,17.45,17.37,17.39,71989.70455471854,17.2164,17.2361,17.1571,17.1769,71989.7046
2020-03-06 15:10:00,17.39,17.5,17.38,17.42,54514.396746665385,17.1769,17.2855,17.167,17.2065,54514.3967
2020-03-06 15:15:00,17.41,17.52,17.41,17.51,60973.51751745593,17.1966,17.3053,17.1966,17.2954,60973.5175
2020-03-06 15:20:00,17.52,17.56,17.48,17.56,91072.87466963816,17.3053,17.3448,17.2658,17.3448,91072.8747
2020-03-06 15:25:00,17.56,17.59,17.5,17.52,84054.49744428537,17.3448,17.3744,17.2855,17.3053,84054.4974
2020-03-06 15:30:00,17.51,17.71,17.47,17.7,116386.51122366537,17.2954,17.493,17.2559,17.4831,116386.5112
2020-03-06 15:35:00,17.69,17.75,17.61,17.61,128838.70571977788,17.4732,17.5325,17.3942,17.3942,128838.7057
2020-03-06 15:40:00,17.61,17.74,17.59,17.74,114401.44208937278,17.3942,17.5226,17.3744,17.5226,114401.4421
2020-03-06 15:45:00,17.74,17.8,17.68,17.75,118241.96102343698,17.5226,17.5819,17.4633,17.5325,118241.961
2020-03-06 15:50:00,17.74,17.86,17.71,17.81,239261.27115846303,17.5226,17.6411,17.493,17.5917,239261.2712
2020-03-06 15:55:00,17.81,17.92,17.79,17.8,364062.8443468697,17.5917,17.7004,17.572,17.5819,364062.8443
2020-03-09 09:30:00,16.57,16.6,15.85,15.85,269064.97971617617,16.3669,16.3966,15.6557,15.6557,269064.9797
2020-03-09 09:35:00,15.85,15.85,15.85,15.85,0.0,15.6557,15.6557,15.6557,15.6557,0.0
2020-03-09 09:40:00,15.85,15.85,15.85,15.85,0.0,15.6557,15.6557,15.6557,15.6557,0.0
2020-03-09 09:45:00,15.69,15.83,15.69,15.76,9626.78428295953,15.4977,15.636,15.4977,15.5669,9626.7843
2020-03-09 09:50:00,15.71,15.86,15.7,15.83,91186.47363697112,15.5175,15.6656,15.5076,15.636,91186.4736
2020-03-09 09:55:00,15.83,16.14,15.83,16.12,48342.18618824141,15.636,15.9422,15.636,15.9224,48342.1862
2020-03-09 10:00:00,16.1,16.22,16.1,16.14,85439.5310075372,15.9027,16.0212,15.9027,15.9422,85439.531
2020-03-09 10:05:00,16.14,16.55,16.14,16.47,87481.39962549624,15.9422,16.3472,15.9422,16.2682,87481.3996
2020-03-09 10:10:00,16.47,16.65,16.47,16.57,100328.27771323996,16.2682,16.4459,16.2682,16.3669,100328.2777
2020-03-09 10:15:00,16.57,16.7,16.56,16.62,91302.98539833826,16.3669,16.4953,16.357,16.4163,91302.9854
2020-03-09 10:20:00,16.62,16.64,16.49,16.49,41875.78343236542,16.4163,16.4361,16.2879,16.2879,41875.7834
2020-03-09 10:25:00,16.49,16.61,16.48,16.53,46196.91338206903,16.2879,16.4064,16.278,16.3274,46196.9134
2020-03-09 10:30:00,16.53,16.6,16.51,16.53,46307.599555367815,16.3274,16.3966,16.3077,16.3274,46307.5996
2020-03-09 10:35:00,16.55,16.55,16.48,16.53,43892.89330103394,16.3472,16.3472,16.278,16.3274,43892.8933
2020-03-09 10:40:00,16.52,16.56,16.49,16.52,33597.62278723047,16.3175,16.357,16.2879,16.3175,33597.6228
2020-03-09 10:45:00,16.53,16.55,16.42,16.42,69327.41080747951,16.3274,16.3472,16.2188,16.2188,69327.4108
2020-03-09 10:50:00,16.42,16.52,16.42,16.43,79369.26824030947,16.2188,16.3175,16.2188,16.2286,79369.2682
2020-03-09 10:55:00,16.42,16.43,16.36,16.36,49023.77999223915,16.2188,16.2286,16.1595,16.1595,49023.78
2020-03-09 11:00:00,16.36,16.37,16.27,16.32,53427.92457191685,16.1595,16.1694,16.0706,16.12,53427.9246
2020-03-09 11:05:00,16.32,16.35,16.24,16.28,91397.65120444908,16.12,16.1496,16.041,16.0805,91397.6512
2020-03-09 11:10:00,16.28,16.34,16.25,16.34,51540.434037769264,16.0805,16.1397,16.0508,16.1397,51540.434
2020-03-09 11:15:00,16.34,16.52,16.34,16.51,65242.21717454434,16.1397,16.3175,16.1397,16.3077,65242.2172
2020-03-09 11:20:00,16.48,16.49,16.41,16.46,26404.47791982697,16.278,16.2879,16.2089,16.2583,26404.4779
2020-03-09 11:25:00,16.47,16.47,16.32,16.37,37950.793471310055,16.2682,16.2682,16.12,16.1694,37950.7935
2020-03-09 11:30:00,16.36,16.43,16.31,16.43,68305.0201014829,16.1595,16.2286,16.1101,16.2286,68305.0201
2020-03-09 11:35:00,16.44,16.53,16.44,16.47,45612.89817821627,16.2385,16.3274,16.2385,16.2682,45612.8982
2020-03-09 11:40:00,16.49,16.49,16.44,16.49,24026.18159092033,16.2879,16.2879,16.2385,16.2879,24026.1816
2020-03-09 11:45:00,16.49,16.51,16.46,16.51,24004.335635663992,16.2879,16.3077,16.2583,16.3077,24004.3356
2020-03-09 11:50:00,16.52,16.53,16.44,16.45,12615.310962026544,16.3175,16.3274,16.2385,16.2484,12615.311
2020-03-09 11:55:00,16.45,16.45,16.35,16.36,17814.648313034944,16.2484,16.2484,16.1496,16.1595,17814.6483
2020-03-09 12:00:00,16.33,16.36,16.32,16.34,30230.43288372027,16.1299,16.1595,16.12,16.1397,30230.4329
2020-03-09 12:05:00,16.35,16.45,16.35,16.45,20108.473614950413,16.1496,16.2484,16.1496,16.2484,20108.4736
2020-03-09 12:10:00,16.44,16.47,16.38,16.39,25486.947799060785,16.2385,16.2682,16.1793,16.1891,25486.9478
2020-03-09 12:15:00,16.39,16.42,16.26,16.27,26564.681591706783,16.1891,16.2188,16.0607,16.0706,26564.6816
2020-03-09 12:20:00,16.27,16.27,16.17,16.17,25232.078321070177,16.0706,16.0706,15.9718,15.9718,25232.0783
2020-03-09 12:25:00,16.16,16.2,16.14,16.15,41472.361458631705,15.962,16.0015,15.9422,15.9521,41472.3615
2020-03-09 12:30:00,16.15,16.16,16.09,16.11,45014.31900419261,15.9521,15.962,15.8928,15.9126,45014.319
2020-03-09 12:35:00,16.12,16.12,16.02,16.09,63016.84253243206,15.9224,15.9224,15.8237,15.8928,63016.8425
2020-03-09 12:40:00,16.09,16.12,16.03,16.04,59287.00977166665,15.8928,15.9224,15.8335,15.8434,59287.0098
2020-03-09 12:45:00,16.05,16.09,16.04,16.05,46304.68676133364,15.8533,15.8928,15.8434,15.8533,46304.6868
2020-03-09 12:50:00,16.05,16.12,16.05,16.09,37818.26134275494,15.8533,15.9224,15.8533,15.8928,37818.2613
2020-03-09 12:55:00,16.08,16.16,16.07,16.15,40607.26163048073,15.8829,15.962,15.8731,15.9521,40607.2616
2020-03-09 13:00:00,16.14,16.2,16.1,16.11,33858.31785328944,15.9422,16.0015,15.9027,15.9126,33858.3179
2020-03-09 13:05:00,16.1,16.16,16.08,16.14,26877.80695038096,15.9027,15.962,15.8829,15.9422,26877.807
2020-03-09 13:10:00,16.14,16.22,16.14,16.22,22562.50258874569,15.9422,16.0212,15.9422,16.0212,22562.5026
2020-03-09 13:15:00,16.22,16.22,16.14,16.14,20293.43603612074,16.0212,16.0212,15.9422,15.9422,20293.436
2020-03-09 13:20:00,16.14,16.14,16.06,16.12,22957.186180376862,15.9422,15.9422,15.8632,15.9224,22957.1862
2020-03-09 13:25:00,16.11,16.12,16.03,16.04,18649.163803827047,15.9126,15.9224,15.8335,15.8434,18649.1638
2020-03-09 13:30:00,16.04,16.04,15.98,15.98,36083.69249540172,15.8434,15.8434,15.7842,15.7842,36083.6925
2020-03-09 13:35:00,15.98,15.99,15.9,15.9,37484.74642584151,15.7842,15.794,15.7051,15.7051,37484.7464
2020-03-09 13:40:00,15.9,15.95,15.9,15.92,41775.29203818626,15.7051,15.7545,15.7051,15.7249,41775.292
2020-03-09 13:45:00,15.92,15.97,15.91,15.96,29146.873503005914,15.7249,15.7743,15.715,15.7644,29146.8735
2020-03-09 13:50:00,15.95,15.96,15.9,15.9,33556.84367075197,15.7545,15.7644,15.7051,15.7051,33556.8437
2020-03-09 13:55:00,15.9,15.93,15.85,15.86,44565.74872292914,15.7051,15.7348,15.6557,15.6656,44565.7487
2020-03-09 14:00:00,15.86,15.88,15.79,15.8,51288.47735381284,15.6656,15.6854,15.5965,15.6064,51288.4774
2020-03-09 14:05:00,15.8,15.84,15.77,15.78,84867.16697982115,15.6064,15.6459,15.5767,15.5866,84867.167
2020-03-09 14:10:00,15.78,15.87,15.77,15.87,39777.11533073989,15.5866,15.6755,15.5767,15.6755,39777.1153
2020-03-09 14:15:00,15.87,16.01,15.87,15.93,33052.930302839115,15.6755,15.8138,15.6755,15.7348,33052.9303
2020-03-09 14:20:00,15.94,15.98,15.91,15.92,43005.94751762662,15.7446,15.7842,15.715,15.7249,43005.9475
2020-03-09 14:25:00,15.92,15.92,15.81,15.81,29960.99943555877,15.7249,15.7249,15.6162,15.6162,29960.9994
2020-03-09 14:30:00,15.81,15.85,15.77,15.81,50950.59324584814,15.6162,15.6557,15.5767,15.6162,50950.5932
2020-03-09 14:35:00,15.81,15.85,15.77,15.85,80652.35401236503,15.6162,15.6557,15.5767,15.6557,80652.354
2020-03-09 14:40:00,15.85,15.85,15.69,15.7,61876.48366805123,15.6557,15.6557,15.4977,15.5076,61876.4837
2020-03-09 14:45:00,15.7,15.83,15.7,15.76,62070.18447132409,15.5076,15.636,15.5076,15.5669,62070.1845
2020-03-09 14:50:00,15.76,15.87,15.76,15.86,60747.77597980711,15.5669,15.6755,15.5669,15.6656,60747.776
2020-03-09 14:55:00,15.85,15.94,15.85,15.9,55075.10959824472,15.6557,15.7446,15.6557,15.7051,55075.1096
2020-03-09 15:00:00,15.89,15.93,15.81,15.92,49583.036446801394,15.6953,15.7348,15.6162,15.7249,49583.0364
2020-03-09 15:05:00,15.92,15.94,15.84,15.87,42857.39502188352,15.7249,15.7446,15.6459,15.6755,42857.395
2020-03-09 15:10:00,15.87,15.87,15.82,15.83,94227.43060865336,15.6755,15.6755,15.6261,15.636,94227.4306
2020-03-09 15:15:00,15.82,15.91,15.81,15.85,103846.93290652744,15.6261,15.715,15.6162,15.6557,103846.9329
2020-03-09 15:20:00,15.85,15.94,15.84,15.93,61730.84396634231,15.6557,15.7446,15.6459,15.7348,61730.844
2020-03-09 15:25:00,15.93,16.01,15.92,15.99,56942.21057415306,15.7348,15.8138,15.7249,15.794,56942.2106
2020-03-09 15:30:00,15.99,15.99,15.93,15.95,97674.72234810346,15.794,15.794,15.7348,15.7545,97674.7223
2020-03-09 15:35:00,15.95,16.05,15.95,16.03,102373.05912523318,15.7545,15.8533,15.7545,15.8335,102373.0591
2020-03-09 15:40:00,16.03,16.03,15.91,15.94,96827.09928415756,15.8335,15.8335,15.715,15.7446,96827.0993
2020-03-09 15:45:00,15.94,15.98,15.87,15.96,160516.7972384848,15.7446,15.7842,15.6755,15.7644,160516.7972
2020-03-09 15:50:00,15.96,15.96,15.81,15.95,367815.9794599085,15.7644,15.7644,15.6162,15.7545,367815.9795
2020-03-09 15:55:00,15.94,15.96,15.81,15.81,429913.8354745573,15.7446,15.7644,15.6162,15.6162,429913.8355
2020-03-10 09:30:00,16.47,16.8,16.43,16.69,120334.80353699414,16.2682,16.5941,16.2286,16.4855,120334.8035
2020-03-10 09:35:00,16.69,16.69,16.45,16.47,49947.13570107369,16.4855,16.4855,16.2484,16.2682,49947.1357
2020-03-10 09:40:00,16.47,16.47,16.27,16.31,21429.42570945031,16.2682,16.2682,16.0706,16.1101,21429.4257
2020-03-10 09:45:00,16.29,16.31,16.17,16.18,98507.78144187848,16.0904,16.1101,15.9718,15.9817,98507.7814
2020-03-10 09:50:00,16.17,16.22,16.05,16.2,56310.13426873635,15.9718,16.0212,15.8533,16.0015,56310.1343
2020-03-10 09:55:00,16.2,16.25,16.2,16.23,67074.36462204254,16.0015,16.0508,16.0015,16.0311,67074.3646
2020-03-10 10:00:00,16.23,16.23,16.19,16.2,34615.64430217581,16.0311,16.0311,15.9916,16.0015,34615.6443
2020-03-10 10:05:00,16.2,16.3,16.18,16.29,39686.81871568036,16.0015,16.1002,15.9817,16.0904,39686.8187
2020-03-10 10:10:00,16.29,16.38,16.29,16.35,45773.10185009608,16.0904,16.1793,16.0904,16.1496,45773.1019
2020-03-10 10:15:00,16.34,16.39,16.31,16.37,72851.89158883535,16.1397,16.1891,16.1101,16.1694,72851.8916
2020-03-10 10:20:00,16.37,16.4,16.35,16.39,39838.28400545764,16.1694,16.199,16.1496,16.1891,39838.284
2020-03-10 10:25:00,16.39,16.4,16.38,16.4,33226.24154787273,16.1891,16.199,16.1793,16.199,33226.2415
2020-03-10 10:30:00,16.4,16.4,16.36,16.38,44843.92055319318,16.199,16.199,16.1595,16.1793,44843.9206
2020-03-10 10:35:00,16.39,16.47,16.38,16.47,76187.04075796959,16.1891,16.2682,16.1793,16.2682,76187.0408
2020-03-10 10:40:00,16.47,16.49,16.45,16.47,29844.48767419164,16.2682,16.2879,16.2484,16.2682,29844.4877
2020-03-10 10:45:00,16.47,16.49,16.4,16.43,64541.69020932444,16.2682,16.2879,16.199,16.2286,64541.6902
2020-03-10 10:50:00,16.43,16.44,16.42,16.42,46135.74470735129,16.2286,16.2385,16.2188,16.2188,46135.7447
2020-03-10 10:55:00,16.42,16.44,16.3,16.31,130589.2949343191,16.2188,16.2385,16.1002,16.1101,130589.2949
2020-03-10 11:00:00,16.31,16.4,16.31,16.38,93076.8769651529,16.1101,16.199,16.1101,16.1793,93076.877
2020-03-10 11:05:00,16.38,16.42,16.36,16.4,43118.09008794249,16.1793,16.2188,16.1595,16.199,43118.0901
2020-03-10 11:10:00,16.4,16.41,16.33,16.36,73676.21230050783,16.199,16.2089,16.1299,16.1595,73676.2123
2020-03-10 11:15:00,16.36,16.4,16.36,16.38,131703.43865239233,16.1595,16.199,16.1595,16.1793,131703.4387
2020-03-10 11:20:00,16.38,16.38,16.35,16.36,213730.6314488896,16.1793,16.1793,16.1496,16.1595,213730.6314
2020-03-10 11:25:00,16.36,16.36,16.18,16.18,138166.92861423414,16.1595,16.1595,15.9817,15.9817,138166.9286
2020-03-10 11:30:00,16.18,16.2,16.13,16.16,128467.32448042015,15.9817,16.0015,15.9323,15.962,128467.3245
2020-03-10 11:35:00,16.16,16.17,15.99,16.02,50842.81986658354,15.962,15.9718,15.794,15.8237,50842.8199
2020-03-10 11:40:00,16.03,16.12,15.98,16.11,62894.50518299657,15.8335,15.9224,15.7842,15.9126,62894.5052
2020-03-10 11:45:00,16.11,16.23,16.1,16.21,56652.38756775231,15.9126,16.0311,15.9027,16.0113,56652.3876
2020-03-10 11:50:00,16.21,16.23,16.05,16.05,46496.931167589406,16.0113,16.0311,15.8533,15.8533,46496.9312
2020-03-10 11:55:00,16.06,16.09,15.97,15.97,48455.78515557436,15.8632,15.8928,15.7743,15.7743,48455.7852
2020-03-10 12:00:00,15.97,16.11,15.97,16.09,42266.097832945314,15.7743,15.9126,15.7743,15.8928,42266.0978
2020-03-10 12:05:00,16.09,16.13,16.08,16.13,46441.58808094002,15.8928,15.9323,15.8829,15.9323,46441.5881
2020-03-10 12:10:00,16.13,16.29,16.13,16.29,41779.66122923753,15.9323,16.0904,15.9323,16.0904,41779.6612
2020-03-10 12:15:00,16.29,16.32,16.28,16.31,24731.07774719149,16.0904,16.12,16.0805,16.1101,24731.0777
2020-03-10 12:20:00,16.31,16.31,16.27,16.28,22575.61016189949,16.1101,16.1101,16.0706,16.0805,22575.6102
2020-03-10 12:25:00,16.28,16.31,16.2,16.2,43490.92772431732,16.0805,16.1101,16.0015,16.0015,43490.9277
2020-03-10 12:30:00,16.2,16.2,16.16,16.16,37212.40018364584,16.0015,16.0015,15.962,15.962,37212.4002
2020-03-10 12:35:00,16.15,16.19,16.12,16.17,32616.01119771236,15.9521,15.9916,15.9224,15.9718,32616.0112
2020-03-10 12:40:00,16.18,16.19,16.1,16.18,45976.99743248856,15.9817,15.9916,15.9027,15.9817,45976.9974
2020-03-10 12:45:00,16.2,16.29,16.18,16.27,66159.74729531053,16.0015,16.0904,15.9817,16.0706,66159.7473
2020-03-10 12:50:00,16.26,16.38,16.25,16.37,30148.874650763275,16.0607,16.1793,16.0508,16.1694,30148.8747
2020-03-10 12:55:00,16.36,16.42,16.36,16.4,30122.659504455667,16.1595,16.2188,16.1595,16.199,30122.6595
2020-03-10 13:00:00,16.4,16.41,16.29,16.31,47343.09783451822,16.199,16.2089,16.0904,16.1101,47343.0978
2020-03-10 13:05:00,16.32,16.36,16.27,16.34,27646.78457540405,16.12,16.1595,16.0706,16.1397,27646.7846
2020-03-10 13:10:00,16.36,16.38,16.32,16.37,53711.92199024924,16.1595,16.1793,16.12,16.1694,53711.922
2020-03-10 13:15:00,16.38,16.45,16.37,16.42,58223.83994919155,16.1793,16.2484,16.1694,16.2188,58223.8399
2020-03-10 13:20:00,16.42,16.45,16.39,16.4,36753.63512326274,16.2188,16.2484,16.1891,16.199,36753.6351
2020-03-10 13:25:00,16.4,16.4,16.32,16.33,22358.60700635321,16.199,16.199,16.12,16.1299,22358.607
2020-03-10 13:30:00,16.33,16.38,16.32,16.37,27620.56942909645,16.1299,16.1793,16.12,16.1694,27620.5694
2020-03-10 13:35:00,16.36,16.41,16.36,16.38,61809.48940526512,16.1595,16.2089,16.1595,16.1793,61809.4894
2020-03-10 13:40:00,16.38,16.4,16.31,16.33,39576.13254238159,16.1793,16.199,16.1101,16.1299,39576.1325
2020-03-10 13:45:00,16.33,16.33,16.25,16.25,30491.127949779235,16.1299,16.1299,16.0508,16.0508,30491.1279
2020-03-10 13:50:00,16.26,16.27,16.23,16.23,50876.3169979766,16.0607,16.0706,16.0311,16.0311,50876.317
2020-03-10 13:55:00,16.23,16.25,16.21,16.22,35917.66323545355,16.0311,16.0508,16.0113,16.0212,35917.6632
2020-03-10 14:00:00,16.22,16.22,16.16,16.18,30555.20941853116,16.0212,16.0212,15.962,15.9817,30555.2094
2020-03-10 14:05:00,16.19,16.24,16.16,16.24,26732.16724867204,15.9916,16.041,15.962,16.041,26732.1672
2020-03-10 14:10:00,16.24,16.29,16.22,16.29,34972.46157136266,16.041,16.0904,16.0212,16.0904,34972.4616
2020-03-10 14:15:00,16.3,16.36,16.29,16.36,46041.07890124049,16.1002,16.1595,16.0904,16.1595,46041.0789
2020-03-10 14:20:00,16.36,16.4,16.33,16.33,58536.96530786572,16.1595,16.199,16.1299,16.1299,58536.9653
2020-03-10 14:25:00,16.34,16.43,16.34,16.42,44928.391580184354,16.1397,16.2286,16.1397,16.2188,44928.3916
2020-03-10 14:30:00,16.42,16.49,16.41,16.49,40763.09611130927,16.2188,16.2879,16.2089,16.2879,40763.0961
2020-03-10 14:35:00,16.5,16.58,16.49,16.52,68468.1365673969,16.2978,16.3768,16.2879,16.3175,68468.1366
2020-03-10 14:40:00,16.52,16.67,16.5,16.66,66726.28573495822,16.3175,16.4657,16.2978,16.4558,66726.2857
2020-03-10 14:45:00,16.65,16.83,16.64,16.81,106727.68620632985,16.4459,16.6237,16.4361,16.604,106727.6862
2020-03-10 14:50:00,16.82,16.82,16.66,16.68,58327.24413740488,16.6139,16.6139,16.4558,16.4756,58327.2441
2020-03-10 14:55:00,16.7,16.72,16.59,16.62,44133.19880885365,16.4953,16.5151,16.3867,16.4163,44133.1988
2020-03-10 15:00:00,16.62,16.64,16.56,16.64,38952.79461906741,16.4163,16.4361,16.357,16.4361,38952.7946
2020-03-10 15:05:00,16.64,16.66,16.6,16.6,51201.09353278748,16.4361,16.4558,16.3966,16.3966,51201.0935
2020-03-10 15:10:00,16.6,16.67,16.6,16.66,39373.69335700619,16.3966,16.4657,16.3966,16.4558,39373.6934
2020-03-10 15:15:00,16.66,16.78,16.63,16.77,58188.88642078141,16.4558,16.5744,16.4262,16.5645,58188.8864
2020-03-10 15:20:00,16.77,16.79,16.73,16.75,65266.975923834856,16.5645,16.5842,16.525,16.5447,65266.9759
2020-03-10 15:25:00,16.74,16.74,16.62,16.66,58992.81757421464,16.5348,16.5348,16.4163,16.4558,58992.8176
2020-03-10 15:30:00,16.66,16.74,16.64,16.69,89749.0097811041,16.4558,16.5348,16.4361,16.4855,89749.0098
2020-03-10 15:35:00,16.69,16.72,16.62,16.71,97418.39647309577,16.4855,16.5151,16.4163,16.5052,97418.3965
2020-03-10 15:40:00,16.71,16.72,16.65,16.65,80515.45269275866,16.5052,16.5151,16.4459,16.4459,80515.4527
2020-03-10 15:45:00,16.66,16.73,16.65,16.71,127644.46016576476,16.4558,16.525,16.4459,16.5052,127644.4602
2020-03-10 15:50:00,16.71,16.74,16.69,16.73,237501.9435618193,16.5052,16.5348,16.4855,16.525,237501.9436
2020-03-10 15:55:00,16.73,16.75,16.68,16.69,495507.04433022015,16.525,16.5447,16.4756,16.4855,495507.0443
2020-03-11 09:30:00,16.08,16.19,15.9,16.1,112187.71862339722,15.8829,15.9916,15.7051,15.9027,112187.7186
2020-03-11 09:35:00,16.12,16.14,15.95,16.0,48473.26191977944,15.9224,15.9422,15.7545,15.8039,48473.2619
2020-03-11 09:40:00,16.01,16.14,15.9,16.03,35539.00001101036,15.8138,15.9422,15.7051,15.8335,35539.0
2020-03-11 09:45:00,16.03,16.08,16.01,16.02,21851.78084440617,15.8335,15.8829,15.8138,15.8237,21851.7808
2020-03-11 09:50:00,16.0,16.07,15.94,16.01,68147.72922363727,15.8039,15.8731,15.7446,15.8138,68147.7292
2020-03-11 09:55:00,16.0,16.09,15.97,16.09,36382.253883905,15.8039,15.8928,15.7743,15.8928,36382.2539
2020-03-11 10:00:00,16.09,16.12,15.98,16.03,52619.62422743235,15.8928,15.9224,15.7842,15.8335,52619.6242
2020-03-11 10:05:00,16.02,16.09,15.97,16.03,43338.00603752296,15.8237,15.8928,15.7743,15.8335,43338.006
2020-03-11 10:10:00,16.03,16.05,15.96,15.97,76481.2329554216,15.8335,15.8533,15.7644,15.7743,76481.233
2020-03-11 10:15:00,15.96,15.98,15.9,15.94,37114.82158350086,15.7644,15.7842,15.7051,15.7446,37114.8216
2020-03-11 10:20:00,15.94,15.95,15.85,15.85,68136.07804750056,15.7446,15.7545,15.6557,15.6557,68136.078
2020-03-11 10:25:00,15.85,15.9,15.74,15.77,47382.42055397963,15.6557,15.7051,15.5471,15.5767,47382.4206
2020-03-11 10:30:00,15.76,15.83,15.67,15.73,115401.98684011304,15.5669,15.636,15.478,15.5372,115401.9868
2020-03-11 10:35:00,15.72,15.72,15.59,15.63,68323.95326270506,15.5273,15.5273,15.3989,15.4384,68323.9533
2020-03-11 10:40:00,15.63,15.67,15.59,15.61,69385.66668816308,15.4384,15.478,15.3989,15.4187,69385.6667
2020-03-11 10:45:00,15.61,15.7,15.55,15.59,63143.54907291882,15.4187,15.5076,15.3594,15.3989,63143.5491
2020-03-11 10:50:00,15.59,15.67,15.59,15.65,47442.13283168029,15.3989,15.478,15.3989,15.4582,47442.1328
2020-03-11 10:55:00,15.65,15.73,15.6,15.7,42788.944362080336,15.4582,15.5372,15.4088,15.5076,42788.9444
2020-03-11 11:00:00,15.72,15.76,15.66,15.66,41290.31183149556,15.5273,15.5669,15.4681,15.4681,41290.3118
2020-03-11 11:05:00,15.66,15.7,15.57,15.67,39517.87666169802,15.4681,15.5076,15.3792,15.478,39517.8767
2020-03-11 11:10:00,15.67,15.74,15.65,15.71,27814.270232369305,15.478,15.5471,15.4582,15.5175,27814.2702
2020-03-11 11:15:00,15.7,15.7,15.58,15.58,24364.06569888502,15.5076,15.5076,15.3891,15.3891,24364.0657
2020-03-11 11:20:00,15.59,15.59,15.5,15.5,30903.288305615475,15.3989,15.3989,15.31,15.31,30903.2883
2020-03-11 11:25:00,15.5,15.55,15.48,15.52,24854.87149364408,15.31,15.3594,15.2903,15.3298,24854.8715
2020-03-11 11:30:00,15.52,15.6,15.5,15.59,22665.90677695903,15.3298,15.4088,15.31,15.3989,22665.9068
2020-03-11 11:35:00,15.58,15.65,15.54,15.64,24275.22548084258,15.3891,15.4582,15.3495,15.4483,24275.2255
2020-03-11 11:40:00,15.63,15.66,15.57,15.57,18031.65146858124,15.4384,15.4681,15.3792,15.3792,18031.6515
2020-03-11 11:45:00,15.57,15.6,15.5,15.57,33773.846826298264,15.3792,15.4088,15.31,15.3792,33773.8468
2020-03-11 11:50:00,15.57,15.61,15.54,15.55,24991.77281325046,15.3792,15.4187,15.3495,15.3594,24991.7728
2020-03-11 11:55:00,15.55,15.61,15.54,15.59,15335.860589949149,15.3594,15.4187,15.3495,15.3989,15335.8606
2020-03-11 12:00:00,15.59,15.62,15.52,15.62,15967.936895365854,15.3989,15.4286,15.3298,15.4286,15967.9369
2020-03-11 12:05:00,15.65,15.68,15.61,15.66,18328.756460067427,15.4582,15.4878,15.4187,15.4681,18328.7565
2020-03-11 12:10:00,15.66,15.7,15.63,15.68,24301.440627150187,15.4681,15.5076,15.4384,15.4878,24301.4406
2020-03-11 12:15:00,15.68,15.76,15.66,15.74,32384.44407199517,15.4878,15.5669,15.4681,15.5471,32384.4441
2020-03-11 12:20:00,15.76,15.78,15.62,15.64,21486.225193116785,15.5669,15.5866,15.4286,15.4483,21486.2252
2020-03-11 12:25:00,15.63,15.64,15.55,15.57,30064.4036237721,15.4384,15.4483,15.3594,15.3792,30064.4036
2020-03-11 12:30:00,15.56,15.57,15.44,15.46,42783.11877401198,15.3693,15.3792,15.2508,15.2705,42783.1188
2020-03-11 12:35:00,15.46,15.48,15.34,15.35,36449.2481466911,15.2705,15.2903,15.152,15.1619,36449.2481
2020-03-11 12:40:00,15.35,15.37,15.28,15.33,55006.65893844153,15.1619,15.1816,15.0927,15.1421,55006.6589
2020-03-11 12:45:00,15.34,15.37,15.28,15.33,50174.3336357396,15.152,15.1816,15.0927,15.1421,50174.3336
2020-03-11 12:50:00,15.34,15.44,15.34,15.36,33492.76220200005,15.152,15.2508,15.152,15.1718,33492.7622
2020-03-11 12:55:00,15.35,15.39,15.32,15.39,32754.36891433583,15.1619,15.2014,15.1322,15.2014,32754.3689
2020-03-11 13:00:00,15.39,15.39,15.28,15.28,61733.75676037649,15.2014,15.2014,15.0927,15.0927,61733.7568
2020-03-11 13:05:00,15.28,15.28,15.21,15.24,70976.05223082447,15.0927,15.0927,15.0236,15.0532,70976.0522
2020-03-11 13:10:00,15.24,15.28,15.22,15.22,21726.530700936502,15.0532,15.0927,15.0335,15.0335,21726.5307
2020-03-11 13:15:00,15.22,15.28,15.21,15.24,101937.59641712352,15.0335,15.0927,15.0236,15.0532,101937.5964
2020-03-11 13:20:00,15.24,15.27,15.22,15.24,49486.91424367351,15.0532,15.0829,15.0335,15.0532,49486.9142
2020-03-11 13:25:00,15.24,15.32,15.24,15.3,34652.05422760304,15.0532,15.1322,15.0532,15.1125,34652.0542
2020-03-11 13:30:00,15.3,15.35,15.3,15.32,36353.12594356322,15.1125,15.1619,15.1125,15.1322,36353.1259
2020-03-11 13:35:00,15.32,15.33,15.26,15.28,32305.79863307236,15.1322,15.1421,15.073,15.0927,32305.7986
2020-03-11 13:40:00,15.28,15.29,15.23,15.24,28284.686468889115,15.0927,15.1026,15.0433,15.0532,28284.6865
2020-03-11 13:45:00,15.24,15.34,15.22,15.3,28114.28801788968,15.0532,15.152,15.0335,15.1125,28114.288
2020-03-11 13:50:00,15.31,15.31,15.22,15.25,41417.01837198232,15.1224,15.1224,15.0335,15.0631,41417.0184
2020-03-11 13:55:00,15.26,15.31,15.24,15.25,41880.15262341668,15.073,15.1224,15.0532,15.0631,41880.1526
2020-03-11 14:00:00,15.26,15.28,15.18,15.2,54475.07402720398,15.073,15.0927,14.994,15.0137,54475.074
2020-03-11 14:05:00,15.2,15.24,15.13,15.14,39411.55967945051,15.0137,15.0532,14.9446,14.9545,39411.5597
2020-03-11 14:10:00,15.15,15.18,15.13,15.14,32637.857152968696,14.9643,14.994,14.9446,14.9545,32637.8572
2020-03-11 14:15:00,15.14,15.2,15.13,15.13,65304.84224627918,14.9545,15.0137,14.9446,14.9446,65304.8422
2020-03-11 14:20:00,15.13,15.16,15.11,15.14,49147.573738691724,14.9446,14.9742,14.9248,14.9545,49147.5737
2020-03-11 14:25:00,15.14,15.2,15.13,15.17,50365.12164497829,14.9545,15.0137,14.9446,14.9841,50365.1216
2020-03-11 14:30:00,15.17,15.22,15.13,15.13,64530.03903318773,14.9841,15.0335,14.9446,14.9446,64530.039
2020-03-11 14:35:00,15.14,15.16,15.05,15.12,89591.71890325847,14.9545,14.9742,14.8656,14.9347,89591.7189
2020-03-11 14:40:00,15.11,15.19,15.02,15.04,85438.07461052011,14.9248,15.0038,14.8359,14.8557,85438.0746
2020-03-11 14:45:00,15.06,15.14,15.04,15.04,42094.2429849288,14.8754,14.9545,14.8557,14.8557,42094.243
2020-03-11 14:50:00,15.04,15.1,15.02,15.04,54780.91740079271,14.8557,14.9149,14.8359,14.8557,54780.9174
2020-03-11 14:55:00,15.04,15.12,15.03,15.09,30169.26420900252,14.8557,14.9347,14.8458,14.9051,30169.2642
2020-03-11 15:00:00,15.09,15.11,15.03,15.03,47992.65090414,14.9051,14.9248,14.8458,14.8458,47992.6509
2020-03-11 15:05:00,15.04,15.04,14.91,14.93,75948.19164716695,14.8557,14.8557,14.7273,14.747,75948.1916
2020-03-11 15:10:00,14.93,14.97,14.88,14.9,65234.9351894589,14.747,14.7865,14.6976,14.7174,65234.9352
2020-03-11 15:15:00,14.89,14.99,14.89,14.98,64538.77741529026,14.7075,14.8063,14.7075,14.7964,64538.7774
2020-03-11 15:20:00,14.98,15.02,14.91,14.91,124160.75850088744,14.7964,14.8359,14.7273,14.7273,124160.7585
2020-03-11 15:25:00,14.91,15.03,14.89,15.02,79003.71258902007,14.7273,14.8458,14.7075,14.8359,79003.7126
2020-03-11 15:30:00,15.02,15.18,15.0,15.15,89448.99199558372,14.8359,14.994,14.8162,14.9643,89448.992
2020-03-11 15:35:00,15.15,15.22,15.12,15.19,85430.79262543465,14.9643,15.0335,14.9347,15.0038,85430.7926
2020-03-11 15:40:00,15.19,15.22,15.11,15.11,88227.0748982459,15.0038,15.0335,14.9248,14.9248,88227.0749
2020-03-11 15:45:00,15.12,15.15,15.09,15.15,86281.32848341475,14.9347,14.9643,14.9051,14.9643,86281.3285
2020-03-11 15:50:00,15.15,15.16,15.03,15.13,218077.9765449008,14.9643,14.9742,14.8458,14.9446,218077.9765
2020-03-11 15:55:00,15.13,15.18,15.11,15.18,478840.0368666515,14.9446,14.994,14.9248,14.994,478840.0369
2020-03-12 09:30:00,13.95,14.1,13.84,13.93,162778.58180602433,13.779,13.9272,13.6704,13.7593,162778.5818
2020-03-12 09:35:00,13.94,13.95,13.89,13.9,11943.911937148428,13.7692,13.779,13.7198,13.7296,11943.9119
2020-03-12 09:40:00,13.9,13.9,13.9,13.9,0.0,13.7296,13.7296,13.7296,13.7296,0.0
2020-03-12 09:45:00,13.9,13.9,13.9,13.9,0.0,13.7296,13.7296,13.7296,13.7296,0.0
2020-03-12 09:50:00,13.73,13.88,13.53,13.64,114127.63945016002,13.5617,13.7099,13.3642,13.4728,114127.6395
2020-03-12 09:55:00,13.64,13.77,13.53,13.68,188791.2889282543,13.4728,13.6012,13.3642,13.5123,188791.2889
2020-03-12 10:00:00,13.68,13.79,13.51,13.6,111589.13944937356,13.5123,13.621,13.3444,13.4333,111589.1394
2020-03-12 10:05:00,13.6,13.7,13.56,13.57,291518.2525286401,13.4333,13.5321,13.3938,13.4037,291518.2525
2020-03-12 10:10:00,13.57,13.74,13.57,13.72,163508.236711586,13.4037,13.5716,13.4037,13.5519,163508.2367
2020-03-12 10:15:00,13.73,13.9,13.71,13.79,148912.22580631817,13.5617,13.7296,13.542,13.621,148912.2258
2020-03-12 10:20:00,13.79,13.81,13.72,13.8,163208.21892606563,13.621,13.6408,13.5519,13.6309,163208.2189
2020-03-12 10:25:00,13.82,13.83,13.71,13.74,113833.447252708,13.6506,13.6605,13.542,13.5716,113833.4473
2020-03-12 10:30:00,13.74,13.88,13.7,13.77,140168.0181157147,13.5716,13.7099,13.5321,13.6012,140168.0181
2020-03-12 10:35:00,13.76,13.85,13.73,13.77,75326.31012086988,13.5914,13.6803,13.5617,13.6012,75326.3101
2020-03-12 10:40:00,13.77,13.83,13.71,13.77,73322.30782535515,13.6012,13.6605,13.542,13.6012,73322.3078
2020-03-12 10:45:00,13.77,13.82,13.73,13.82,75605.938348151,13.6012,13.6506,13.5617,13.6506,75605.9383
2020-03-12 10:50:00,13.81,13.86,13.76,13.86,47174.15578053588,13.6408,13.6901,13.5914,13.6901,47174.1558
2020-03-12 10:55:00,13.85,13.89,13.81,13.82,80516.90908977574,13.6803,13.7198,13.6408,13.6506,80516.9091
2020-03-12 11:00:00,13.83,13.83,13.69,13.72,51927.83564431499,13.6605,13.6605,13.5222,13.5519,51927.8356
2020-03-12 11:05:00,13.72,13.75,13.7,13.71,82646.16152876013,13.5519,13.5815,13.5321,13.542,82646.1615
2020-03-12 11:10:00,13.7,13.71,13.62,13.66,47313.96989417644,13.5321,13.542,13.4531,13.4926,47313.9699
2020-03-12 11:15:00,13.66,13.74,13.62,13.71,133190.4200068404,13.4926,13.5716,13.4531,13.542,133190.42
2020-03-12 11:20:00,13.71,13.79,13.71,13.74,76249.66582970442,13.542,13.621,13.542,13.5716,76249.6658
2020-03-12 11:25:00,13.74,13.76,13.71,13.72,73814.5700171313,13.5716,13.5914,13.542,13.5519,73814.57
2020-03-12 11:30:00,13.73,13.76,13.71,13.73,126975.97393492082,13.5617,13.5914,13.542,13.5617,126975.9739
2020-03-12 11:35:00,13.73,13.77,13.69,13.74,79257.12566999359,13.5617,13.6012,13.5222,13.5716,79257.1257
2020-03-12 11:40:00,13.75,13.77,13.72,13.73,124625.34914933889,13.5815,13.6012,13.5519,13.5617,124625.3491
2020-03-12 11:45:00,13.73,13.74,13.7,13.7,90775.76967815198,13.5617,13.5716,13.5321,13.5321,90775.7697
2020-03-12 11:50:00,13.7,13.75,13.69,13.74,93757.01437213356,13.5321,13.5815,13.5222,13.5716,93757.0144
2020-03-12 11:55:00,13.75,13.77,13.72,13.74,86842.04133499408,13.5815,13.6012,13.5519,13.5716,86842.0413
2020-03-12 12:00:00,13.73,13.76,13.71,13.73,141391.3916100696,13.5617,13.5914,13.542,13.5617,141391.3916
2020-03-12 12:05:00,13.73,13.77,13.72,13.72,71229.46531179799,13.5617,13.6012,13.5519,13.5519,71229.4653
2020-03-12 12:10:00,13.72,13.73,13.64,13.67,65783.99686490152,13.5519,13.5617,13.4728,13.5025,65783.9969
2020-03-12 12:15:00,13.66,13.75,13.66,13.69,62389.135418066624,13.4926,13.5815,13.4926,13.5222,62389.1354
2020-03-12 12:20:00,13.71,13.79,13.68,13.78,85958.00834562094,13.542,13.621,13.5123,13.6111,85958.0083
2020-03-12 12:25:00,13.77,13.88,13.74,13.86,104567.8494299866,13.6012,13.7099,13.5716,13.6901,104567.8494
2020-03-12 12:30:00,13.87,13.93,13.86,13.92,231846.753944462,13.7,13.7593,13.6901,13.7494,231846.7539
2020-03-12 12:35:00,13.92,13.95,13.89,13.91,65485.43547639824,13.7494,13.779,13.7198,13.7395,65485.4355
2020-03-12 12:40:00,13.91,13.92,13.88,13.89,68800.19508729322,13.7395,13.7494,13.7099,13.7198,68800.1951
2020-03-12 12:45:00,13.9,13.94,13.81,13.81,64091.66353104388,13.7296,13.7692,13.6408,13.6408,64091.6635
2020-03-12 12:50:00,13.81,14.08,13.79,13.93,292783.8615364907,13.6408,13.9074,13.621,13.7593,292783.8615
2020-03-12 12:55:00,13.92,14.28,13.92,14.21,118004.56830965144,13.7494,14.105,13.7494,14.0358,118004.5683
2020-03-12 13:00:00,14.17,14.33,14.03,14.29,104132.38672187692,13.9963,14.1544,13.8581,14.1149,104132.3867
2020-03-12 13:05:00,14.29,14.45,14.29,14.44,68819.12824851538,14.1149,14.2729,14.1149,14.263,68819.1282
2020-03-12 13:10:00,14.43,14.46,14.17,14.21,88356.69423276684,14.2532,14.2828,13.9963,14.0358,88356.6942
2020-03-12 13:15:00,14.23,14.25,14.11,14.17,38400.82014959061,14.0556,14.0754,13.9371,13.9963,38400.8201
2020-03-12 13:20:00,14.17,14.17,14.06,14.06,46078.94522368481,13.9963,13.9963,13.8877,13.8877,46078.9452
2020-03-12 13:25:00,14.06,14.12,13.99,14.08,43629.2854409408,13.8877,13.947,13.8185,13.9074,43629.2854
2020-03-12 13:30:00,14.08,14.13,13.91,13.92,72165.92859378635,13.9074,13.9568,13.7395,13.7494,72165.9286
2020-03-12 13:35:00,13.92,13.92,13.75,13.75,126869.65695267332,13.7494,13.7494,13.5815,13.5815,126869.657
2020-03-12 13:40:00,13.75,13.85,13.73,13.84,107199.55883986676,13.5815,13.6803,13.5617,13.6704,107199.5588
2020-03-12 13:45:00,13.83,13.99,13.81,13.95,59525.85888246928,13.6605,13.8185,13.6408,13.779,59525.8589
2020-03-12 13:50:00,13.95,14.01,13.88,13.92,45939.13111004425,13.779,13.8383,13.7099,13.7494,45939.1311
2020-03-12 13:55:00,13.91,13.98,13.9,13.98,52820.60701579066,13.7395,13.8087,13.7296,13.8087,52820.607
2020-03-12 14:00:00,13.97,14.0,13.84,13.98,72049.4168324192,13.7988,13.8284,13.6704,13.8087,72049.4168
2020-03-12 14:05:00,13.99,14.03,13.92,13.94,50188.8976059105,13.8185,13.8581,13.7494,13.7692,50188.8976
2020-03-12 14:10:00,13.95,13.95,13.84,13.89,83131.14173545083,13.779,13.779,13.6704,13.7198,83131.1417
2020-03-12 14:15:00,13.87,13.92,13.84,13.86,58525.31413172901,13.7,13.7494,13.6704,13.6901,58525.3141
2020-03-12 14:20:00,13.86,13.92,13.86,13.88,134119.6013037433,13.6901,13.7494,13.6901,13.7099,134119.6013
2020-03-12 14:25:00,13.89,13.93,13.86,13.87,64356.72778815412,13.7198,13.7593,13.6901,13.7,64356.7278
2020-03-12 14:30:00,13.87,13.94,13.84,13.89,63886.31155163431,13.7,13.7692,13.6704,13.7198,63886.3116
2020-03-12 14:35:00,13.89,13.91,13.77,13.81,187346.54308730183,13.7198,13.7395,13.6012,13.6408,187346.5431
2020-03-12 14:40:00,13.8,13.92,13.79,13.9,105725.68505857248,13.6309,13.7494,13.621,13.7296,105725.6851
2020-03-12 14:45:00,13.9,13.96,13.84,13.95,83585.53760478266,13.7296,13.7889,13.6704,13.779,83585.5376
2020-03-12 14:50:00,13.96,14.02,13.88,13.89,69052.15177124966,13.7889,13.8482,13.7099,13.7198,69052.1518
2020-03-12 14:55:00,13.9,13.91,13.77,13.78,92545.29205391534,13.7296,13.7395,13.6012,13.6111,92545.2921
2020-03-12 15:00:00,13.78,13.83,13.71,13.71,232714.7665666472,13.6111,13.6605,13.542,13.542,232714.7666
2020-03-12 15:05:00,13.71,13.87,13.66,13.81,117350.6460489784,13.542,13.7,13.4926,13.6408,117350.646
2020-03-12 15:10:00,13.8,13.88,13.75,13.76,114404.35488340697,13.6309,13.7099,13.5815,13.5914,114404.3549
2020-03-12 15:15:00,13.76,13.76,13.66,13.67,128384.30985044608,13.5914,13.5914,13.4926,13.5025,128384.3099
2020-03-12 15:20:00,13.67,13.67,13.55,13.58,607174.8292185165,13.5025,13.5025,13.3839,13.4136,607174.8292
2020-03-12 15:25:00,13.58,13.58,13.53,13.55,101939.0528141406,13.4136,13.4136,13.3642,13.3839,101939.0528
2020-03-12 15:30:00,13.54,13.57,13.53,13.53,160946.43435852614,13.3741,13.4037,13.3642,13.3642,160946.4344
2020-03-12 15:35:00,13.53,13.55,13.51,13.53,148950.09212876248,13.3642,13.3839,13.3444,13.3642,148950.0921
2020-03-12 15:40:00,13.53,13.66,13.51,13.52,204899.0399372608,13.3642,13.4926,13.3444,13.3543,204899.0399
2020-03-12 15:45:00,13.52,13.55,13.49,13.51,258581.83398716812,13.3543,13.3839,13.3247,13.3444,258581.834
2020-03-12 15:50:00,13.51,13.62,13.5,13.6,431080.40948524576,13.3444,13.4531,13.3346,13.4333,431080.4095
2020-03-12 15:55:00,13.6,13.65,13.6,13.65,826655.3160908741,13.4333,13.4827,13.4333,13.4827,826655.3161
2020-03-13 09:30:00,14.53,14.55,14.25,14.26,118827.43262430682,14.3519,14.3717,14.0754,14.0852,118827.4326
2020-03-13 09:35:00,14.27,14.27,14.14,14.14,45644.93891259223,14.0951,14.0951,13.9667,13.9667,45644.9389
2020-03-13 09:40:00,14.12,14.15,14.02,14.08,50682.61619470373,13.947,13.9766,13.8482,13.9074,50682.6162
2020-03-13 09:45:00,14.08,14.2,14.07,14.13,100271.47822957348,13.9074,14.026,13.8976,13.9568,100271.4782
2020-03-13 09:50:00,14.12,14.12,13.78,13.79,79191.58780422457,13.947,13.947,13.6111,13.621,79191.5878
2020-03-13 09:55:00,13.79,13.81,13.64,13.66,77253.12337447888,13.621,13.6408,13.4728,13.4926,77253.1234
2020-03-13 10:00:00,13.63,13.74,13.5,13.7,106081.04593074226,13.463,13.5716,13.3346,13.5321,106081.0459
2020-03-13 10:05:00,13.68,13.71,13.51,13.53,113064.46962768491,13.5123,13.542,13.3444,13.3642,113064.4696
2020-03-13 10:10:00,13.52,13.56,13.35,13.39,82273.3238923853,13.3543,13.3938,13.1864,13.2259,82273.3239
2020-03-13 10:15:00,13.38,13.63,13.37,13.62,112101.79119938896,13.216,13.463,13.2061,13.4531,112101.7912
2020-03-13 10:20:00,13.6,13.73,13.59,13.66,42306.876949423815,13.4333,13.5617,13.4234,13.4926,42306.8769
2020-03-13 10:25:00,13.66,13.89,13.64,13.8,62466.32445997235,13.4926,13.7198,13.4728,13.6309,62466.3245
2020-03-13 10:30:00,13.79,13.86,13.73,13.84,40149.952967114725,13.621,13.6901,13.5617,13.6704,40149.953
2020-03-13 10:35:00,13.84,13.86,13.8,13.85,168953.70515848248,13.6704,13.6901,13.6309,13.6803,168953.7052
2020-03-13 10:40:00,13.84,13.84,13.69,13.77,78585.72664511547,13.6704,13.6704,13.5222,13.6012,78585.7266
2020-03-13 10:45:00,13.77,13.84,13.73,13.79,119975.0734737731,13.6012,13.6704,13.5617,13.621,119975.0735
2020-03-13 10:50:00,13.78,13.84,13.75,13.79,47769.82216052536,13.6111,13.6704,13.5815,13.621,47769.8222
2020-03-13 10:55:00,13.8,13.81,13.63,13.64,63495.997151054406,13.6309,13.6408,13.463,13.4728,63495.9972
2020-03-13 11:00:00,13.64,13.7,13.6,13.64,57169.408508818975,13.4728,13.5321,13.4333,13.4728,57169.4085
2020-03-13 11:05:00,13.64,13.7,13.59,13.7,49552.45210944252,13.4728,13.5321,13.4234,13.5321,49552.4521
2020-03-13 11:10:00,13.68,13.71,13.66,13.71,134862.3637824588,13.5123,13.542,13.4926,13.542,134862.3638
2020-03-13 11:15:00,13.7,13.71,13.6,13.64,211802.36179826348,13.5321,13.542,13.4333,13.4728,211802.3618
2020-03-13 11:20:00,13.64,13.71,13.61,13.61,335775.2450839464,13.4728,13.542,13.4432,13.4432,335775.2451
2020-03-13 11:25:00,13.62,13.72,13.55,13.55,222002.9665059561,13.4531,13.5519,13.3839,13.3839,222002.9665
2020-03-13 11:30:00,13.55,13.62,13.44,13.45,99056.8431173211,13.3839,13.4531,13.2753,13.2852,99056.8431
2020-03-13 11:35:00,13.44,13.61,13.43,13.49,131458.76395352135,13.2753,13.4432,13.2654,13.3247,131458.764
2020-03-13 11:40:00,13.49,13.51,13.37,13.46,144674.11048658864,13.3247,13.3444,13.2061,13.295,144674.1105
2020-03-13 11:45:00,13.48,13.55,13.35,13.35,108749.16526604963,13.3148,13.3839,13.1864,13.1864,108749.1653
2020-03-13 11:50:00,13.38,13.56,13.37,13.51,202054.6965628856,13.216,13.3938,13.2061,13.3444,202054.6966
2020-03-13 11:55:00,13.5,13.65,13.41,13.44,162536.81990118753,13.3346,13.4827,13.2457,13.2753,162536.8199
2020-03-13 12:00:00,13.44,13.49,13.34,13.44,110919.19682151254,13.2753,13.3247,13.1765,13.2753,110919.1968
2020-03-13 12:05:00,13.44,13.44,13.35,13.42,55992.63971901091,13.2753,13.2753,13.1864,13.2555,55992.6397
2020-03-13 12:10:00,13.43,13.55,13.41,13.44,70824.5869410472,13.2654,13.3839,13.2457,13.2753,70824.5869
2020-03-13 12:15:00,13.44,13.46,13.36,13.46,34762.74040090182,13.2753,13.295,13.1963,13.295,34762.7404
2020-03-13 12:20:00,13.45,13.49,13.41,13.42,44880.33047862041,13.2852,13.3247,13.2457,13.2555,44880.3305
2020-03-13 12:25:00,13.4,13.53,13.4,13.49,48066.92715201155,13.2358,13.3642,13.2358,13.3247,48066.9272
2020-03-13 12:30:00,13.45,13.54,13.41,13.52,43036.53185498549,13.2852,13.3741,13.2457,13.3543,43036.5319
2020-03-13 12:35:00,13.51,13.54,13.48,13.54,29950.804656439144,13.3444,13.3741,13.3148,13.3741,29950.8047
2020-03-13 12:40:00,13.55,13.64,13.55,13.64,24575.24326636295,13.3839,13.4728,13.3839,13.4728,24575.2433
2020-03-13 12:45:00,13.64,13.7,13.62,13.69,40090.24068941407,13.4728,13.5321,13.4531,13.5222,40090.2407
2020-03-13 12:50:00,13.7,13.79,13.7,13.77,48404.81125997624,13.5321,13.621,13.5321,13.6012,48404.8113
2020-03-13 12:55:00,13.77,13.8,13.73,13.77,38354.21544504376,13.6012,13.6309,13.5617,13.6012,38354.2154
2020-03-13 13:00:00,13.76,13.81,13.71,13.75,52003.56828920363,13.5914,13.6408,13.542,13.5815,52003.5683
2020-03-13 13:05:00,13.74,13.81,13.73,13.77,73858.26192764398,13.5716,13.6408,13.5617,13.6012,73858.2619
2020-03-13 13:10:00,13.75,13.84,13.73,13.84,74050.50633389974,13.5815,13.6704,13.5617,13.6704,74050.5063
2020-03-13 13:15:00,13.83,13.86,13.79,13.81,59790.92313957952,13.6605,13.6901,13.621,13.6408,59790.9231
2020-03-13 13:20:00,13.82,13.87,13.79,13.84,44709.93202762097,13.6506,13.7,13.621,13.6704,44709.932
2020-03-13 13:25:00,13.82,13.88,13.81,13.86,39848.47878457727,13.6506,13.7099,13.6408,13.6901,39848.4788
2020-03-13 13:30:00,13.86,13.92,13.86,13.87,54732.85629922876,13.6901,13.7494,13.6901,13.7,54732.8563
2020-03-13 13:35:00,13.87,13.88,13.79,13.84,36128.84080293148,13.7,13.7099,13.621,13.6704,36128.8408
2020-03-13 13:40:00,13.84,13.92,13.84,13.85,26577.789164860587,13.6704,13.7494,13.6704,13.6803,26577.7892
2020-03-13 13:45:00,13.86,13.94,13.84,13.93,28063.31412229156,13.6901,13.7692,13.6704,13.7593,28063.3141
2020-03-13 13:50:00,13.93,14.01,13.93,13.97,39893.62709210703,13.7593,13.8383,13.7593,13.7988,39893.6271
2020-03-13 13:55:00,13.97,13.97,13.9,13.92,36527.89358561392,13.7988,13.7988,13.7296,13.7494,36527.8936
2020-03-13 14:00:00,13.92,13.93,13.79,13.8,41992.29519373255,13.7494,13.7593,13.621,13.6309,41992.2952
2020-03-13 14:05:00,13.8,13.83,13.68,13.75,74617.04477354744,13.6309,13.6605,13.5123,13.5815,74617.0448
2020-03-13 14:10:00,13.76,13.8,13.73,13.76,115088.86148143889,13.5914,13.6309,13.5617,13.5914,115088.8615
2020-03-13 14:15:00,13.76,13.77,13.69,13.71,81457.74156281535,13.5914,13.6012,13.5222,13.542,81457.7416
2020-03-13 14:20:00,13.72,13.75,13.68,13.74,58330.15693143906,13.5519,13.5815,13.5123,13.5716,58330.1569
2020-03-13 14:25:00,13.75,13.75,13.68,13.71,65564.08091532106,13.5815,13.5815,13.5123,13.542,65564.0809
2020-03-13 14:30:00,13.73,13.73,13.64,13.66,200623.05829508687,13.5617,13.5617,13.4728,13.4926,200623.0583
2020-03-13 14:35:00,13.65,13.66,13.49,13.53,59437.01866442684,13.4827,13.4926,13.3247,13.3642,59437.0187
2020-03-13 14:40:00,13.53,13.63,13.46,13.62,38507.13713183812,13.3642,13.463,13.295,13.4531,38507.1371
2020-03-13 14:45:00,13.62,13.69,13.6,13.64,63318.31671496952,13.4531,13.5222,13.4333,13.4728,63318.3167
2020-03-13 14:50:00,13.65,13.7,13.63,13.65,50532.60730194354,13.4827,13.5321,13.463,13.4827,50532.6073
2020-03-13 14:55:00,13.64,13.7,13.62,13.7,44006.49226836689,13.4728,13.5321,13.4531,13.5321,44006.4923
2020-03-13 15:00:00,13.7,13.77,13.66,13.71,57636.9119513046,13.5321,13.6012,13.4926,13.542,57636.912
2020-03-13 15:05:00,13.71,13.73,13.71,13.71,47015.40850567316,13.542,13.5617,13.542,13.542,47015.4085
2020-03-13 15:10:00,13.71,13.74,13.69,13.74,80410.59210752822,13.542,13.5716,13.5222,13.5716,80410.5921
2020-03-13 15:15:00,13.74,13.75,13.71,13.71,41172.34367311133,13.5716,13.5815,13.542,13.542,41172.3437
2020-03-13 15:20:00,13.71,13.73,13.65,13.7,86987.681036703,13.542,13.5617,13.4827,13.5321,86987.681
2020-03-13 15:25:00,13.7,13.75,13.68,13.73,99624.83795398589,13.5321,13.5815,13.5123,13.5617,99624.838
2020-03-13 15:30:00,13.72,13.77,13.64,13.66,154201.85977238612,13.5519,13.6012,13.4728,13.4926,154201.8598
2020-03-13 15:35:00,13.66,13.79,13.63,13.75,130456.76280576398,13.4926,13.621,13.463,13.5815,130456.7628
2020-03-13 15:40:00,13.73,13.84,13.7,13.77,119303.674448895,13.5617,13.6704,13.5321,13.6012,119303.6744
2020-03-13 15:45:00,13.77,13.91,13.77,13.9,129099.40078583686,13.6012,13.7395,13.6012,13.7296,129099.4008
2020-03-13 15:50:00,13.9,14.03,13.88,14.02,206294.26827963212,13.7296,13.8581,13.7099,13.8482,206294.2683
2020-03-13 15:55:00,14.03,14.1,13.9,14.09,450510.20209023263,13.8581,13.9272,13.7296,13.9173,450510.2021
2020-03-16 09:30:00,12.63,12.63,12.63,12.63,0.0,12.4752,12.4752,12.4752,12.4752,0.0
2020-03-16 09:35:00,12.63,12.63,12.63,12.63,0.0,12.4752,12.4752,12.4752,12.4752,0.0
2020-03-16 09:40:00,12.63,12.63,12.63,12.63,0.0,12.4752,12.4752,12.4752,12.4752,0.0
2020-03-16 09:45:00,12.36,13.0,12.36,12.9,114145.11621436509,12.2085,12.8407,12.2085,12.7419,114145.1162
2020-03-16 09:50:00,12.7,13.07,12.7,13.05,238291.31074508163,12.5444,12.9098,12.5444,12.8901,238291.3107
2020-03-16 09:55:00,13.05,13.17,13.0,13.01,117624.44868819116,12.8901,13.0086,12.8407,12.8506,117624.4487
2020-03-16 10:00:00,13.0,13.01,12.5,12.51,207970.58124630185,12.8407,12.8506,12.3468,12.3567,207970.5812
2020-03-16 10:05:00,12.52,12.62,12.5,12.6,94922.1319858049,12.3666,12.4653,12.3468,12.4456,94922.132
2020-03-16 10:10:00,12.61,12.65,12.52,12.53,63161.02583712389,12.4555,12.495,12.3666,12.3764,63161.0258
2020-03-16 10:15:00,12.54,12.63,12.52,12.54,73070.35114139873,12.3863,12.4752,12.3666,12.3863,73070.3511
2020-03-16 10:20:00,12.54,12.63,12.5,12.51,79807.6437424533,12.3863,12.4752,12.3468,12.3567,79807.6437
2020-03-16 10:25:00,12.5,12.52,12.37,12.41,132772.4340629358,12.3468,12.3666,12.2184,12.2579,132772.4341
2020-03-16 10:30:00,12.41,12.5,12.4,12.46,170364.95386804192,12.2579,12.3468,12.248,12.3073,170364.9539
2020-03-16 10:35:00,12.47,12.56,12.43,12.55,86578.43347490094,12.3172,12.4061,12.2777,12.3962,86578.4335
2020-03-16 10:40:00,12.56,12.59,12.44,12.54,108350.1124833672,12.4061,12.4357,12.2875,12.3863,108350.1125
2020-03-16 10:45:00,12.54,12.66,12.54,12.6,113725.6738734434,12.3863,12.5048,12.3863,12.4456,113725.6739
2020-03-16 10:50:00,12.6,12.6,12.41,12.41,100561.30123597424,12.4456,12.4456,12.2579,12.2579,100561.3012
2020-03-16 10:55:00,12.41,12.42,12.19,12.22,94604.63743607946,12.2579,12.2678,12.0406,12.0702,94604.6374
2020-03-16 11:00:00,12.22,12.28,12.2,12.22,47283.38555681757,12.0702,12.1295,12.0505,12.0702,47283.3856
2020-03-16 11:05:00,12.22,12.3,12.17,12.27,56263.5295641895,12.0702,12.1493,12.0209,12.1196,56263.5296
2020-03-16 11:10:00,12.26,12.39,12.26,12.34,41845.19909500654,12.1097,12.2382,12.1097,12.1888,41845.1991
2020-03-16 11:15:00,12.35,12.4,12.32,12.32,105751.90020488008,12.1986,12.248,12.169,12.169,105751.9002
2020-03-16 11:20:00,12.32,12.35,12.28,12.31,47503.30150639804,12.169,12.1986,12.1295,12.1591,47503.3015
2020-03-16 11:25:00,12.32,12.32,12.19,12.28,42003.94636986926,12.169,12.169,12.0406,12.1295,42003.9464
2020-03-16 11:30:00,12.29,12.35,12.17,12.18,27356.961569003302,12.1394,12.1986,12.0209,12.0307,27356.9616
2020-03-16 11:35:00,12.19,12.33,12.18,12.31,54409.53616143496,12.0406,12.1789,12.0307,12.1591,54409.5362
2020-03-16 11:40:00,12.3,12.31,12.22,12.28,87479.94322847914,12.1493,12.1591,12.0702,12.1295,87479.9432
2020-03-16 11:45:00,12.28,12.28,12.22,12.28,65102.40306090378,12.1295,12.1295,12.0702,12.1295,65102.4031
2020-03-16 11:50:00,12.28,12.36,12.28,12.34,29577.967020064312,12.1295,12.2085,12.1295,12.1888,29577.967
2020-03-16 11:55:00,12.35,12.41,12.32,12.41,46119.72434016331,12.1986,12.2579,12.169,12.2579,46119.7243
2020-03-16 12:00:00,12.41,12.48,12.35,12.47,124358.82849521156,12.2579,12.3271,12.1986,12.3172,124358.8285
2020-03-16 12:05:00,12.45,12.46,12.35,12.4,65797.10443805532,12.2974,12.3073,12.1986,12.248,65797.1044
2020-03-16 12:10:00,12.37,12.46,12.33,12.43,124558.35488655276,12.2184,12.3073,12.1789,12.2777,124558.3549
2020-03-16 12:15:00,12.44,12.46,12.33,12.42,121955.7734170144,12.2875,12.3073,12.1789,12.2678,121955.7734
2020-03-16 12:20:00,12.42,12.44,12.36,12.38,129488.25878939968,12.2678,12.2875,12.2085,12.2283,129488.2588
2020-03-16 12:25:00,12.37,12.43,12.32,12.34,70590.10702129584,12.2184,12.2777,12.169,12.1888,70590.107
2020-03-16 12:30:00,12.33,12.36,12.3,12.33,43866.67815472633,12.1789,12.2085,12.1493,12.1789,43866.6782
2020-03-16 12:35:00,12.32,12.4,12.29,12.32,30872.7039682566,12.169,12.248,12.1394,12.169,30872.704
2020-03-16 12:40:00,12.33,12.38,12.33,12.35,32710.677003823155,12.1789,12.2283,12.1789,12.1986,32710.677
2020-03-16 12:45:00,12.33,12.35,12.29,12.3,35859.40735476998,12.1789,12.1986,12.1394,12.1493,35859.4074
2020-03-16 12:50:00,12.29,12.35,12.26,12.28,88050.85085917811,12.1394,12.1986,12.1097,12.1295,88050.8509
2020-03-16 12:55:00,12.27,12.34,12.24,12.27,81824.75361112184,12.1196,12.1888,12.09,12.1196,81824.7536
2020-03-16 13:00:00,12.28,12.35,12.28,12.34,84280.2389819342,12.1295,12.1986,12.1295,12.1888,84280.239
2020-03-16 13:05:00,12.34,12.35,12.26,12.28,91438.43032092755,12.1888,12.1986,12.1097,12.1295,91438.4303
2020-03-16 13:10:00,12.26,12.38,12.24,12.37,99046.64833820148,12.1097,12.2283,12.09,12.2184,99046.6483
2020-03-16 13:15:00,12.35,12.37,12.29,12.37,79376.55022539491,12.1986,12.2184,12.1394,12.2184,79376.5502
2020-03-16 13:20:00,12.36,12.37,12.3,12.35,56291.20110751419,12.2085,12.2184,12.1493,12.1986,56291.2011
2020-03-16 13:25:00,12.35,12.35,12.3,12.32,61079.83449970344,12.1986,12.1986,12.1493,12.169,61079.8345
2020-03-16 13:30:00,12.3,12.37,12.26,12.35,134945.37841243285,12.1493,12.2184,12.1097,12.1986,134945.3784
2020-03-16 13:35:00,12.34,12.37,12.29,12.37,39009.59410273389,12.1888,12.2184,12.1394,12.2184,39009.5941
2020-03-16 13:40:00,12.36,12.38,12.35,12.37,40262.09553743059,12.2085,12.2283,12.1986,12.2184,40262.0955
2020-03-16 13:45:00,12.37,12.37,12.32,12.32,34260.28343000605,12.2184,12.2184,12.169,12.169,34260.2834
2020-03-16 13:50:00,12.33,12.37,12.32,12.33,47747.97620526902,12.1789,12.2184,12.169,12.1789,47747.9762
2020-03-16 13:55:00,12.33,12.39,12.3,12.32,116693.81099427116,12.1789,12.2382,12.1493,12.169,116693.811
2020-03-16 14:00:00,12.32,12.34,12.26,12.28,68667.6629587381,12.169,12.1888,12.1097,12.1295,68667.663
2020-03-16 14:05:00,12.27,12.36,12.24,12.24,92669.08580036792,12.1196,12.2085,12.09,12.09,92669.0858
2020-03-16 14:10:00,12.24,12.26,12.21,12.23,40263.551934447685,12.09,12.1097,12.0604,12.0801,40263.5519
2020-03-16 14:15:00,12.24,12.24,12.17,12.19,37522.61274828583,12.09,12.09,12.0209,12.0406,37522.6127
2020-03-16 14:20:00,12.18,12.2,12.1,12.13,57310.67901947662,12.0307,12.0505,11.9517,11.9813,57310.679
2020-03-16 14:25:00,12.13,12.3,12.12,12.25,188587.3933458618,11.9813,12.1493,11.9715,12.0999,188587.3933
2020-03-16 14:30:00,12.24,12.37,12.22,12.35,82155.35573400107,12.09,12.2184,12.0702,12.1986,82155.3557
2020-03-16 14:35:00,12.36,12.39,12.24,12.25,81629.59641083189,12.2085,12.2382,12.09,12.0999,81629.5964
2020-03-16 14:40:00,12.24,12.24,12.15,12.19,29607.09496040609,12.09,12.09,12.0011,12.0406,29607.095
2020-03-16 14:45:00,12.18,12.24,12.13,12.17,30317.81670474562,12.0307,12.09,11.9813,12.0209,30317.8167
2020-03-16 14:50:00,12.17,12.24,12.15,12.21,33223.32875383855,12.0209,12.09,12.0011,12.0604,33223.3288
2020-03-16 14:55:00,12.22,12.29,12.18,12.25,33071.86346406127,12.0702,12.1394,12.0307,12.0999,33071.8635
2020-03-16 15:00:00,12.26,12.31,12.17,12.21,56768.89932911945,12.1097,12.1591,12.0209,12.0604,56768.8993
2020-03-16 15:05:00,12.19,12.29,12.19,12.25,64196.524116274304,12.0406,12.1394,12.0406,12.0999,64196.5241
2020-03-16 15:10:00,12.25,12.34,12.23,12.26,105169.34139804442,12.0999,12.1888,12.0801,12.1097,105169.3414
2020-03-16 15:15:00,12.28,12.36,12.26,12.3,44829.35658302229,12.1295,12.2085,12.1097,12.1493,44829.3566
2020-03-16 15:20:00,12.3,12.36,12.28,12.33,78368.7234895692,12.1493,12.2085,12.1295,12.1789,78368.7235
2020-03-16 15:25:00,12.33,12.36,12.3,12.31,69975.5074800842,12.1789,12.2085,12.1493,12.1591,69975.5075
2020-03-16 15:30:00,12.3,12.32,12.17,12.19,179822.7960970191,12.1493,12.169,12.0209,12.0406,179822.7961
2020-03-16 15:35:00,12.19,12.22,12.15,12.19,116957.41885436432,12.0406,12.0702,12.0011,12.0406,116957.4189
2020-03-16 15:40:00,12.19,12.31,12.15,12.31,267356.62601513055,12.0406,12.1591,12.0011,12.1591,267356.626
2020-03-16 15:45:00,12.29,12.32,12.13,12.15,156938.42976749668,12.1394,12.169,11.9813,12.0011,156938.4298
2020-03-16 15:50:00,12.15,12.15,12.04,12.06,343122.76803516137,12.0011,12.0011,11.8924,11.9122,343122.768
2020-03-16 15:55:00,12.06,12.12,11.78,11.97,949633.4802138852,11.9122,11.9715,11.6356,11.8233,949633.4802
2020-03-17 09:30:00,12.28,12.65,12.28,12.45,107936.49573051388,12.1295,12.495,12.1295,12.2974,107936.4957
2020-03-17 09:35:00,12.43,12.56,12.36,12.4,116565.64805676731,12.2777,12.4061,12.2085,12.248,116565.6481
2020-03-17 09:40:00,12.39,12.39,12.14,12.15,162201.848587257,12.2382,12.2382,11.9912,12.0011,162201.8486
2020-03-17 09:45:00,12.15,12.29,12.14,12.19,241962.88762516345,12.0011,12.1394,11.9912,12.0406,241962.8876
2020-03-17 09:50:00,12.19,12.21,11.64,11.65,319839.3489229565,12.0406,12.0604,11.4973,11.5072,319839.3489
2020-03-17 09:55:00,11.65,11.69,11.58,11.64,59668.58579014402,11.5072,11.5467,11.4381,11.4973,59668.5858
2020-03-17 10:00:00,11.62,11.8,11.58,11.77,57987.9036324231,11.4776,11.6554,11.4381,11.6258,57987.9036
2020-03-17 10:05:00,11.78,11.92,11.77,11.91,73779.61648872116,11.6356,11.7739,11.6258,11.764,73779.6165
2020-03-17 10:10:00,11.91,11.95,11.8,11.81,81306.27627303808,11.764,11.8035,11.6554,11.6653,81306.2763
2020-03-17 10:15:00,11.81,11.84,11.67,11.76,62365.8330657932,11.6653,11.6949,11.527,11.6159,62365.8331
2020-03-17 10:20:00,11.78,11.82,11.69,11.8,51887.05652783649,11.6356,11.6751,11.5467,11.6554,51887.0565
2020-03-17 10:25:00,11.8,11.87,11.8,11.85,42729.23208437968,11.6554,11.7245,11.6554,11.7048,42729.2321
2020-03-17 10:30:00,11.85,11.96,11.85,11.89,77867.72291569051,11.7048,11.8134,11.7048,11.7443,77867.7229
2020-03-17 10:35:00,11.88,12.02,11.86,11.95,65843.70914260218,11.7344,11.8727,11.7146,11.8035,65843.7091
2020-03-17 10:40:00,11.95,11.99,11.89,11.96,62938.19709350925,11.8035,11.8431,11.7443,11.8134,62938.1971
2020-03-17 10:45:00,11.98,12.06,11.85,11.93,63188.69738044858,11.8332,11.9122,11.7048,11.7838,63188.6974
2020-03-17 10:50:00,11.91,11.97,11.84,11.88,106306.78746839108,11.764,11.8233,11.6949,11.7344,106306.7875
2020-03-17 10:55:00,11.88,11.97,11.77,11.86,70167.75188633997,11.7344,11.8233,11.6258,11.7146,70167.7519
2020-03-17 11:00:00,11.85,11.85,11.72,11.76,49585.94924083557,11.7048,11.7048,11.5764,11.6159,49585.9492
2020-03-17 11:05:00,11.77,11.84,11.76,11.83,100103.99257260824,11.6258,11.6949,11.6159,11.685,100103.9926
2020-03-17 11:10:00,11.84,11.93,11.82,11.93,72374.1933672301,11.6949,11.7838,11.6751,11.7838,72374.1934
2020-03-17 11:15:00,11.92,12.0,11.87,11.97,68427.3574509184,11.7739,11.8529,11.7245,11.8233,68427.3575
2020-03-17 11:20:00,11.95,12.02,11.83,11.84,117407.44553264488,11.8035,11.8727,11.685,11.6949,117407.4455
2020-03-17 11:25:00,11.84,11.95,11.84,11.88,76824.94265145465,11.6949,11.8035,11.6949,11.7344,76824.9427
2020-03-17 11:30:00,11.86,11.91,11.81,11.83,90733.5341646564,11.7146,11.764,11.6653,11.685,90733.5342
2020-03-17 11:35:00,11.82,11.82,11.65,11.66,41093.69823418852,11.6751,11.6751,11.5072,11.5171,41093.6982
2020-03-17 11:40:00,11.67,11.75,11.65,11.69,89202.86089969566,11.527,11.606,11.5072,11.5467,89202.8609
2020-03-17 11:45:00,11.68,11.75,11.67,11.71,65170.85372070697,11.5369,11.606,11.527,11.5665,65170.8537
2020-03-17 11:50:00,11.71,11.82,11.69,11.82,99838.928315498,11.5665,11.6751,11.5467,11.6751,99838.9283
2020-03-17 11:55:00,11.82,11.84,11.76,11.84,114625.72723000452,11.6751,11.6949,11.6159,11.6949,114625.7272
2020-03-17 12:00:00,11.84,11.95,11.8,11.95,106889.34627522677,11.6949,11.8035,11.6554,11.8035,106889.3463
2020-03-17 12:05:00,11.95,12.22,11.94,12.22,45474.5404615928,11.8035,12.0702,11.7937,12.0702,45474.5405
2020-03-17 12:10:00,12.21,12.29,12.18,12.24,30665.895591829936,12.0604,12.1394,12.0307,12.09,30665.8956
2020-03-17 12:15:00,12.25,12.25,12.03,12.06,58379.67443002009,12.0999,12.0999,11.8826,11.9122,58379.6744
2020-03-17 12:20:00,12.05,12.06,11.84,11.88,38233.33449262536,11.9023,11.9122,11.6949,11.7344,38233.3345
2020-03-17 12:25:00,11.86,11.88,11.74,11.78,46282.84080607729,11.7146,11.7344,11.5961,11.6356,46282.8408
2020-03-17 12:30:00,11.8,11.86,11.79,11.85,32423.766791456583,11.6554,11.7146,11.6455,11.7048,32423.7668
2020-03-17 12:35:00,11.84,11.85,11.82,11.83,65935.4621546788,11.6949,11.7048,11.6751,11.685,65935.4622
2020-03-17 12:40:00,11.84,11.84,11.73,11.76,25366.06684664238,11.6949,11.6949,11.5862,11.6159,25366.0668
2020-03-17 12:45:00,11.76,11.78,11.69,11.74,30048.38325658412,11.6159,11.6356,11.5467,11.5961,30048.3833
2020-03-17 12:50:00,11.73,11.73,11.67,11.71,42582.13598565367,11.5862,11.5862,11.527,11.5665,42582.136
2020-03-17 12:55:00,11.71,11.73,11.67,11.73,39242.61762546816,11.5665,11.5862,11.527,11.5862,39242.6176
2020-03-17 13:00:00,11.73,11.85,11.72,11.78,29627.484518645346,11.5862,11.7048,11.5764,11.6356,29627.4845
2020-03-17 13:05:00,11.79,11.84,11.68,11.71,31009.605287862985,11.6455,11.6949,11.5369,11.5665,31009.6053
2020-03-17 13:10:00,11.71,11.72,11.61,11.63,36868.69048761279,11.5665,11.5764,11.4677,11.4875,36868.6905
2020-03-17 13:15:00,11.62,11.69,11.59,11.65,42196.19077612503,11.4776,11.5467,11.448,11.5072,42196.1908
2020-03-17 13:20:00,11.64,11.82,11.64,11.8,60348.72319712467,11.4973,11.6751,11.4973,11.6554,60348.7232
2020-03-17 13:25:00,11.79,11.8,11.65,11.67,39309.611888254265,11.6455,11.6554,11.5072,11.527,39309.6119
2020-03-17 13:30:00,11.67,11.76,11.6,11.76,32116.467020850767,11.527,11.6159,11.4578,11.6159,32116.467
2020-03-17 13:35:00,11.75,11.86,11.74,11.84,25648.60786795769,11.606,11.7146,11.5961,11.6949,25648.6079
2020-03-17 13:40:00,11.86,11.89,11.84,11.89,47254.257616475785,11.7146,11.7443,11.6949,11.7443,47254.2576
2020-03-17 13:45:00,11.9,12.01,11.89,11.99,38330.91309277033,11.7542,11.8628,11.7443,11.8431,38330.9131
2020-03-17 13:50:00,11.99,12.0,11.93,11.97,32959.720893745405,11.8431,11.8529,11.7838,11.8233,32959.7209
2020-03-17 13:55:00,11.97,12.04,11.95,11.99,43402.08750627488,11.8233,11.8924,11.8035,11.8431,43402.0875
2020-03-17 14:00:00,12.0,12.02,11.89,11.95,28819.184174160844,11.8529,11.8727,11.7443,11.8035,28819.1842
2020-03-17 14:05:00,11.95,12.11,11.95,12.08,57888.86863526103,11.8035,11.9616,11.8035,11.932,57888.8686
2020-03-17 14:10:00,12.08,12.16,12.06,12.16,32583.970463336394,11.932,12.011,11.9122,12.011,32583.9705
2020-03-17 14:15:00,12.17,12.34,12.17,12.27,34091.3413760237,12.0209,12.1888,12.0209,12.1196,34091.3414
2020-03-17 14:20:00,12.28,12.32,12.11,12.13,30129.94148954112,12.1295,12.169,11.9616,11.9813,30129.9415
2020-03-17 14:25:00,12.13,12.25,12.12,12.25,23030.006031231325,11.9813,12.0999,11.9715,12.0999,23030.006
2020-03-17 14:30:00,12.26,12.32,12.24,12.29,26995.77510876518,12.1097,12.169,12.09,12.1394,26995.7751
2020-03-17 14:35:00,12.28,12.34,12.26,12.3,25546.66007676144,12.1295,12.1888,12.1097,12.1493,25546.6601
2020-03-17 14:40:00,12.3,12.32,12.23,12.24,36208.94263887138,12.1493,12.169,12.0801,12.09,36208.9426
2020-03-17 14:45:00,12.25,12.25,12.11,12.13,30285.775970369657,12.0999,12.0999,11.9616,11.9813,30285.776
2020-03-17 14:50:00,12.12,12.13,11.93,11.93,108967.62481861304,11.9715,11.9813,11.7838,11.7838,108967.6248
2020-03-17 14:55:00,11.94,12.08,11.93,12.06,199785.6300102606,11.7937,11.932,11.7838,11.9122,199785.63
2020-03-17 15:00:00,12.06,12.06,11.88,11.91,92945.80123361488,11.9122,11.9122,11.7344,11.764,92945.8012
2020-03-17 15:05:00,11.91,12.01,11.84,11.95,53247.33134179779,11.764,11.8628,11.6949,11.8035,53247.3313
2020-03-17 15:10:00,11.94,12.0,11.91,11.97,51460.33220182936,11.7937,11.8529,11.764,11.8233,51460.3322
2020-03-17 15:15:00,11.95,11.99,11.89,11.95,83588.45039881684,11.8035,11.8431,11.7443,11.8035,83588.4504
2020-03-17 15:20:00,11.95,11.95,11.86,11.86,91837.48310361,11.8035,11.8035,11.7146,11.7146,91837.4831
2020-03-17 15:25:00,11.87,11.87,11.76,11.81,92074.87581739551,11.7245,11.7245,11.6159,11.6653,92074.8758
2020-03-17 15:30:00,11.8,11.91,11.79,11.88,86732.81155871239,11.6554,11.764,11.6455,11.7344,86732.8116
2020-03-17 15:35:00,11.88,11.93,11.87,11.91,97805.79807964148,11.7344,11.7838,11.7245,11.764,97805.7981
2020-03-17 15:40:00,11.91,11.99,11.9,11.97,274080.81104303134,11.764,11.8431,11.7542,11.8233,274080.811
2020-03-17 15:45:00,11.97,12.04,11.95,12.0,160471.64893095507,11.8233,11.8924,11.8035,11.8529,160471.6489
2020-03-17 15:50:00,12.01,12.07,11.95,12.07,298832.2783484621,11.8628,11.9221,11.8035,11.9221,298832.2783
2020-03-17 15:55:00,12.07,12.11,11.93,12.11,468718.0775978816,11.9221,11.9616,11.7838,11.9616,468718.0776
2020-03-18 09:30:00,11.11,11.22,11.04,11.08,82748.10931995638,10.9738,11.0825,10.9047,10.9442,82748.1093
2020-03-18 09:35:00,11.08,11.08,10.84,10.94,67138.44609079446,10.9442,10.9442,10.7072,10.8059,67138.4461
2020-03-18 09:40:00,10.94,11.07,10.86,10.9,25604.91595744501,10.8059,10.9343,10.7269,10.7664,25604.916
2020-03-18 09:45:00,10.89,11.01,10.75,10.99,66462.67787486508,10.7565,10.8751,10.6183,10.8553,66462.6779
2020-03-18 09:50:00,10.99,11.12,10.98,11.11,48215.47964775465,10.8553,10.9837,10.8454,10.9738,48215.4796
2020-03-18 09:55:00,11.09,11.15,10.99,11.02,38275.57000612094,10.9541,11.0134,10.8553,10.8849,38275.57
2020-03-18 10:00:00,11.02,11.09,10.98,11.07,87509.07116882093,10.8849,10.9541,10.8454,10.9343,87509.0712
2020-03-18 10:05:00,11.05,11.05,10.77,10.77,57588.85084974066,10.9146,10.9146,10.638,10.638,57588.8508
2020-03-18 10:10:00,10.78,10.8,10.73,10.79,80077.0771906148,10.6479,10.6676,10.5985,10.6578,80077.0772
2020-03-18 10:15:00,10.79,10.83,10.77,10.79,58563.18045417333,10.6578,10.6973,10.638,10.6578,58563.1805
2020-03-18 10:20:00,10.79,10.81,10.61,10.61,31670.80953362148,10.6578,10.6775,10.48,10.48,31670.8095
2020-03-18 10:25:00,10.62,10.64,10.54,10.61,51422.46587938504,10.4898,10.5096,10.4108,10.48,51422.4659
2020-03-18 10:30:00,10.6,10.62,10.55,10.55,33047.10471477076,10.4701,10.4898,10.4207,10.4207,33047.1047
2020-03-18 10:35:00,10.56,10.68,10.55,10.66,43338.00603752296,10.4306,10.5491,10.4207,10.5294,43338.006
2020-03-18 10:40:00,10.65,10.67,10.62,10.63,34523.89129009919,10.5195,10.5392,10.4898,10.4997,34523.8913
2020-03-18 10:45:00,10.62,10.64,10.59,10.64,32608.72921262692,10.4898,10.5096,10.4602,10.5096,32608.7292
2020-03-18 10:50:00,10.64,10.64,10.5,10.51,29926.04590714863,10.5096,10.5096,10.3713,10.3812,29926.0459
2020-03-18 10:55:00,10.51,10.51,10.4,10.4,26472.928579630163,10.3812,10.3812,10.2725,10.2725,26472.9286
2020-03-18 11:00:00,10.4,10.48,10.33,10.37,61778.90506790625,10.2725,10.3516,10.2034,10.2429,61778.9051
2020-03-18 11:05:00,10.37,10.37,10.27,10.27,63412.98252108032,10.2429,10.2429,10.1441,10.1441,63412.9825
2020-03-18 11:10:00,10.27,10.27,10.16,10.17,43923.47763839281,10.1441,10.1441,10.0355,10.0454,43923.4776
2020-03-18 11:15:00,10.14,10.14,10.05,10.05,42599.61274985874,10.0157,10.0157,9.9268,9.9268,42599.6127
2020-03-18 11:20:00,10.06,10.2,10.05,10.08,49268.45469111013,9.9367,10.075,9.9268,9.9565,49268.4547
2020-03-18 11:25:00,10.08,10.1,9.87,9.88,95443.52211792282,9.9565,9.9762,9.749,9.7589,95443.5221
2020-03-18 11:30:00,9.87,10.01,9.85,9.97,69898.31843817847,9.749,9.8873,9.7293,9.8478,69898.3184
2020-03-18 11:35:00,9.96,10.02,9.94,10.0,58764.16324253164,9.8379,9.8972,9.8182,9.8774,58764.1632
2020-03-18 11:40:00,10.0,10.08,10.0,10.05,44983.73466683374,9.8774,9.9565,9.8774,9.9268,44983.7347
2020-03-18 11:45:00,10.06,10.33,10.05,10.33,53739.593533573934,9.9367,10.2034,9.9268,10.2034,53739.5935
2020-03-18 11:50:00,10.36,10.44,10.35,10.42,66855.90506947917,10.233,10.3121,10.2232,10.2923,66855.9051
2020-03-18 11:55:00,10.42,10.59,10.41,10.48,86734.26795572949,10.2923,10.4602,10.2824,10.3516,86734.268
2020-03-18 12:00:00,10.47,10.49,10.31,10.31,48167.4185461907,10.3417,10.3614,10.1836,10.1836,48167.4185
2020-03-18 12:05:00,10.31,10.43,10.31,10.31,55816.41567994312,10.1836,10.3022,10.1836,10.1836,55816.4157
2020-03-18 12:10:00,10.31,10.38,10.27,10.27,62055.6205011532,10.1836,10.2528,10.1441,10.1441,62055.6205
2020-03-18 12:15:00,10.27,10.27,10.11,10.13,52443.40018836456,10.1441,10.1441,9.9861,10.0059,52443.4002
2020-03-18 12:20:00,10.15,10.2,10.09,10.1,21985.769369978378,10.0256,10.075,9.9663,9.9762,21985.7694
2020-03-18 12:25:00,10.09,10.21,10.07,10.2,36297.78285691382,9.9663,10.0849,9.9466,10.075,36297.7829
2020-03-18 12:30:00,10.2,10.28,10.15,10.15,27712.322441173063,10.075,10.154,10.0256,10.0256,27712.3224
2020-03-18 12:35:00,10.17,10.2,10.09,10.18,39780.02812477407,10.0454,10.075,9.9663,10.0552,39780.0281
2020-03-18 12:40:00,10.18,10.19,10.14,10.19,29993.04016993473,10.0552,10.0651,10.0157,10.0651,29993.0402
2020-03-18 12:45:00,10.18,10.28,10.16,10.22,59195.25675959003,10.0552,10.154,10.0355,10.0947,59195.2568
2020-03-18 12:50:00,10.2,10.24,10.18,10.18,32077.14430138936,10.075,10.1145,10.0552,10.0552,32077.1443
2020-03-18 12:55:00,10.18,10.22,10.18,10.18,10877.829320639144,10.0552,10.0947,10.0552,10.0552,10877.8293
2020-03-18 13:00:00,10.18,10.18,10.18,10.18,0.0,10.0552,10.0552,10.0552,10.0552,0.0
2020-03-18 13:05:00,10.18,10.18,10.18,10.18,0.0,10.0552,10.0552,10.0552,10.0552,0.0
2020-03-18 13:10:00,10.2,10.23,10.07,10.11,49067.47190275182,10.075,10.1046,9.9466,9.9861,49067.4719
2020-03-18 13:15:00,10.11,10.11,9.96,9.96,38293.046770326015,9.9861,9.9861,9.8379,9.8379,38293.0468
2020-03-18 13:20:00,9.96,9.96,9.78,9.78,60859.91855012297,9.8379,9.8379,9.6601,9.6601,60859.9186
2020-03-18 13:25:00,9.78,9.81,9.65,9.67,55440.6652495341,9.6601,9.6898,9.5317,9.5515,55440.6652
2020-03-18 13:30:00,9.67,9.67,9.35,9.52,110225.95184137808,9.5515,9.5515,9.2354,9.4033,110225.9518
2020-03-18 13:35:00,9.5,9.64,9.5,9.52,111254.16813544303,9.3836,9.5219,9.3836,9.4033,111254.1681
2020-03-18 13:40:00,9.52,9.89,9.52,9.89,136008.54823490797,9.4033,9.7688,9.4033,9.7688,136008.5482
2020-03-18 13:45:00,9.89,9.89,9.72,9.76,45605.61619313082,9.7688,9.7688,9.6009,9.6404,45605.6162
2020-03-18 13:50:00,9.76,9.82,9.74,9.76,48439.76478838638,9.6404,9.6997,9.6206,9.6404,48439.7648
2020-03-18 13:55:00,9.76,9.77,9.7,9.7,46144.48308945383,9.6404,9.6503,9.5811,9.5811,46144.4831
2020-03-18 14:00:00,9.71,9.8,9.71,9.77,54170.68705063234,9.591,9.6799,9.591,9.6503,54170.6871
2020-03-18 14:05:00,9.77,9.9,9.76,9.89,64020.30007720651,9.6503,9.7787,9.6404,9.7688,64020.3001
2020-03-18 14:10:00,9.89,9.89,9.83,9.84,64419.35285988895,9.7688,9.7688,9.7095,9.7194,64419.3529
2020-03-18 14:15:00,9.83,9.85,9.72,9.73,52925.46760102108,9.7095,9.7293,9.6009,9.6108,52925.4676
2020-03-18 14:20:00,9.72,9.8,9.7,9.7,69873.55968888795,9.6009,9.6799,9.5811,9.5811,69873.5597
2020-03-18 14:25:00,9.7,9.71,9.63,9.69,61451.21573906118,9.5811,9.591,9.512,9.5712,61451.2157
2020-03-18 14:30:00,9.68,9.85,9.65,9.83,62491.08320926286,9.5614,9.7293,9.5317,9.7095,62491.0832
2020-03-18 14:35:00,9.83,10.03,9.83,10.02,86939.61993513905,9.7095,9.9071,9.7095,9.8972,86939.6199
2020-03-18 14:40:00,10.03,10.09,9.97,10.09,75493.79577783513,9.9071,9.9663,9.8478,9.9663,75493.7958
2020-03-18 14:45:00,10.11,10.11,10.05,10.09,84864.25418578697,9.9861,9.9861,9.9268,9.9663,84864.2542
2020-03-18 14:50:00,10.09,10.27,10.09,10.27,57642.73753937296,9.9663,10.1441,9.9663,10.1441,57642.7375
2020-03-18 14:55:00,10.27,10.33,10.23,10.33,52897.79605769639,10.1441,10.2034,10.1046,10.2034,52897.7961
2020-03-18 15:00:00,10.34,10.37,10.13,10.14,65786.90965893569,10.2133,10.2429,10.0059,10.0157,65786.9097
2020-03-18 15:05:00,10.15,10.29,10.1,10.29,74293.72463575364,10.0256,10.1639,9.9762,10.1639,74293.7246
2020-03-18 15:10:00,10.29,10.46,10.29,10.4,103356.12711176838,10.1639,10.3318,10.1639,10.2725,103356.1271
2020-03-18 15:15:00,10.4,10.42,10.19,10.29,58127.71774606366,10.2725,10.2923,10.0651,10.1639,58127.7177
2020-03-18 15:20:00,10.29,10.29,10.19,10.19,78052.68533686084,10.1639,10.1639,10.0651,10.0651,78052.6853
2020-03-18 15:25:00,10.2,10.34,10.17,10.27,96505.23554338084,10.075,10.2133,10.0454,10.1441,96505.2355
2020-03-18 15:30:00,10.27,10.38,10.24,10.36,142938.08524221834,10.1441,10.2528,10.1145,10.233,142938.0852
2020-03-18 15:35:00,10.35,10.35,10.23,10.29,122704.36148379825,10.2232,10.2232,10.1046,10.1639,122704.3615
2020-03-18 15:40:00,10.29,10.51,10.29,10.42,121518.85431188764,10.1639,10.3812,10.1639,10.2923,121518.8543
2020-03-18 15:45:00,10.42,10.42,10.28,10.36,136074.08610067697,10.2923,10.2923,10.154,10.233,136074.0861
2020-03-18 15:50:00,10.35,10.56,10.35,10.56,196363.097020101,10.2232,10.4306,10.2232,10.4306,196363.097
2020-03-18 15:55:00,10.56,10.77,10.53,10.76,328704.4375659784,10.4306,10.638,10.4009,10.6281,328704.4376
2020-03-19 09:30:00,10.49,10.59,10.15,10.16,69299.73926415482,10.3614,10.4602,10.0256,10.0355,69299.7393
2020-03-19 09:35:00,10.15,10.28,10.01,10.01,48636.378385693424,10.0256,10.154,9.8873,9.8873,48636.3784
2020-03-19 09:40:00,10.02,10.02,9.7,9.84,42772.92399489235,9.8972,9.8972,9.5811,9.7194,42772.924
2020-03-19 09:45:00,9.84,9.98,9.8,9.98,36728.87637397223,9.7194,9.8577,9.6799,9.8577,36728.8764
2020-03-19 09:50:00,9.97,10.26,9.97,10.22,64352.35859710285,9.8478,10.1343,9.8478,10.0947,64352.3586
2020-03-19 09:55:00,10.22,10.54,10.22,10.54,140454.92832808127,10.0947,10.4108,10.0947,10.4108,140454.9283
2020-03-19 10:00:00,10.54,10.57,10.46,10.53,97482.47794184768,10.4108,10.4405,10.3318,10.4009,97482.4779
2020-03-19 10:05:00,10.53,10.66,10.51,10.64,96650.87524508976,10.4009,10.5294,10.3812,10.5096,96650.8752
2020-03-19 10:10:00,10.64,11.08,10.63,11.08,68600.668695952,10.5096,10.9442,10.4997,10.9442,68600.6687
2020-03-19 10:15:00,11.08,11.08,10.75,10.77,115639.3795538986,10.9442,10.9442,10.6183,10.638,115639.3796
2020-03-19 10:20:00,10.77,10.79,10.58,10.59,61628.89617514607,10.638,10.6578,10.4503,10.4602,61628.8962
2020-03-19 10:25:00,10.59,10.79,10.48,10.79,37372.603855525645,10.4602,10.6578,10.3516,10.6578,37372.6039
2020-03-19 10:30:00,10.77,10.96,10.76,10.93,68026.84827121887,10.638,10.8257,10.6281,10.796,68026.8483
2020-03-19 10:35:00,10.92,10.92,10.53,10.62,42359.30724203902,10.7862,10.7862,10.4009,10.4898,42359.3072
2020-03-19 10:40:00,10.62,10.63,10.54,10.59,49262.62910304177,10.4898,10.4997,10.4108,10.4602,49262.6291
2020-03-19 10:45:00,10.59,10.59,10.53,10.57,36147.77396415364,10.4602,10.4602,10.4009,10.4405,36147.774
2020-03-19 10:50:00,10.58,10.58,10.42,10.43,25147.607294079004,10.4503,10.4503,10.2923,10.3022,25147.6073
2020-03-19 10:55:00,10.44,10.55,10.33,10.34,43135.56685214756,10.3121,10.4207,10.2034,10.2133,43135.5669
2020-03-19 11:00:00,10.32,10.42,10.26,10.26,39251.3560075707,10.1935,10.2923,10.1343,10.1343,39251.356
2020-03-19 11:05:00,10.27,10.33,10.19,10.2,58413.17156141314,10.1441,10.2034,10.0651,10.075,58413.1716
2020-03-19 11:10:00,10.19,10.49,10.19,10.48,48803.86404265868,10.0651,10.3614,10.0651,10.3516,48803.864
2020-03-19 11:15:00,10.48,10.48,10.36,10.44,60736.12480367039,10.3516,10.3516,10.233,10.3121,60736.1248
2020-03-19 11:20:00,10.45,10.55,10.42,10.42,42264.64143592823,10.3219,10.4207,10.2923,10.2923,42264.6414
2020-03-19 11:25:00,10.44,10.59,10.44,10.59,58035.96473398704,10.3121,10.4602,10.3121,10.4602,58035.9647
2020-03-19 11:30:00,10.58,10.64,10.55,10.57,58290.83421197765,10.4503,10.5096,10.4207,10.4405,58290.8342
2020-03-19 11:35:00,10.55,10.64,10.48,10.55,48195.0900895154,10.4207,10.5096,10.3516,10.4207,48195.0901
2020-03-19 11:40:00,10.52,10.56,10.48,10.53,68096.75532803914,10.3911,10.4306,10.3516,10.4009,68096.7553
2020-03-19 11:45:00,10.52,10.52,10.44,10.49,40665.5175111643,10.3911,10.3911,10.3121,10.3614,40665.5175
2020-03-19 11:50:00,10.49,10.73,10.46,10.69,62057.076898170286,10.3614,10.5985,10.3318,10.559,62057.0769
2020-03-19 11:55:00,10.68,10.77,10.58,10.59,88910.12509926072,10.5491,10.638,10.4503,10.4602,88910.1251
2020-03-19 12:00:00,10.59,10.6,10.4,10.4,39239.70483143399,10.4602,10.4701,10.2725,10.2725,39239.7048
2020-03-19 12:05:00,10.4,10.43,10.29,10.3,114386.8781192019,10.2725,10.3022,10.1639,10.1738,114386.8781
2020-03-19 12:10:00,10.3,10.3,10.14,10.24,83501.06657779148,10.1738,10.1738,10.0157,10.1145,83501.0666
2020-03-19 12:15:00,10.24,10.24,10.13,10.22,79519.27713306964,10.1145,10.1145,10.0059,10.0947,79519.2771
2020-03-19 12:20:00,10.21,10.27,10.13,10.13,71686.77397516399,10.0849,10.1441,10.0059,10.0059,71686.774
2020-03-19 12:25:00,10.13,10.24,10.09,10.24,62702.2607767408,10.0059,10.1145,9.9663,10.1145,62702.2608
2020-03-19 12:30:00,10.24,10.27,10.14,10.16,57221.83880143418,10.1145,10.1441,10.0157,10.0355,57221.8388
2020-03-19 12:35:00,10.16,10.21,10.07,10.16,128234.30095768587,10.0355,10.0849,9.9466,10.0355,128234.301
2020-03-19 12:40:00,10.16,10.22,10.14,10.22,75854.98223807325,10.0355,10.0947,10.0157,10.0947,75854.9822
2020-03-19 12:45:00,10.2,10.32,10.2,10.27,60165.21717297143,10.075,10.1935,10.075,10.1441,60165.2172
2020-03-19 12:50:00,10.27,10.42,10.25,10.42,72598.47850786183,10.1441,10.2923,10.1244,10.2923,72598.4785
2020-03-19 12:55:00,10.41,10.44,10.3,10.31,64071.27397280464,10.2824,10.3121,10.1738,10.1836,64071.274
2020-03-19 13:00:00,10.31,10.33,10.19,10.26,75715.16812443269,10.1836,10.2034,10.0651,10.1343,75715.1681
2020-03-19 13:05:00,10.25,10.25,10.18,10.22,70115.32159372476,10.1244,10.1244,10.0552,10.0947,70115.3216
2020-03-19 13:10:00,10.2,10.29,10.2,10.27,57628.17356920207,10.075,10.1639,10.075,10.1441,57628.1736
2020-03-19 13:15:00,10.27,10.37,10.22,10.37,98895.1830484242,10.1441,10.2429,10.0947,10.2429,98895.183
2020-03-19 13:20:00,10.36,10.4,10.33,10.4,75240.38269686162,10.233,10.2725,10.2034,10.2725,75240.3827
2020-03-19 13:25:00,10.4,10.48,10.39,10.44,80062.51322044391,10.2725,10.3516,10.2627,10.3121,80062.5132
2020-03-19 13:30:00,10.45,10.48,10.37,10.37,83163.18246982679,10.3219,10.3516,10.2429,10.2429,83163.1825
2020-03-19 13:35:00,10.38,10.38,10.33,10.35,76522.0120719001,10.2528,10.2528,10.2034,10.2232,76522.0121
2020-03-19 13:40:00,10.35,10.37,10.28,10.36,69218.18103119782,10.2232,10.2429,10.154,10.233,69218.181
2020-03-19 13:45:00,10.36,10.52,10.35,10.46,161957.17388838602,10.233,10.3911,10.2232,10.3318,161957.1739
2020-03-19 13:50:00,10.45,10.58,10.45,10.57,54764.89703360473,10.3219,10.4503,10.3219,10.4405,54764.897
2020-03-19 13:55:00,10.57,10.6,10.47,10.48,57431.55997189503,10.4405,10.4701,10.3417,10.3516,57431.56
2020-03-19 14:00:00,10.49,10.51,10.43,10.46,66011.19479956743,10.3614,10.3812,10.3022,10.3318,66011.1948
2020-03-19 14:05:00,10.44,10.44,10.39,10.44,75428.25791206612,10.3121,10.3121,10.2627,10.3121,75428.2579
2020-03-19 14:10:00,10.44,10.51,10.44,10.5,57236.40277160508,10.3121,10.3812,10.3121,10.3713,57236.4028
2020-03-19 14:15:00,10.5,10.63,10.47,10.63,65899.05222925157,10.3713,10.4997,10.3417,10.4997,65899.0522
2020-03-19 14:20:00,10.63,10.64,10.58,10.62,68953.1167740876,10.4997,10.5096,10.4503,10.4898,68953.1168
2020-03-19 14:25:00,10.62,10.64,10.55,10.55,48962.6113175214,10.4898,10.5096,10.4207,10.4207,48962.6113
2020-03-19 14:30:00,10.55,10.59,10.53,10.54,47078.033577408,10.4207,10.4602,10.4009,10.4108,47078.0336
2020-03-19 14:35:00,10.54,10.55,10.49,10.53,60497.27569286777,10.4108,10.4207,10.3614,10.4009,60497.2757
2020-03-19 14:40:00,10.53,10.63,10.53,10.62,63890.68074268557,10.4009,10.4997,10.4009,10.4898,63890.6807
2020-03-19 14:45:00,10.62,10.62,10.55,10.58,64987.34769655373,10.4898,10.4898,10.4207,10.4503,64987.3477
2020-03-19 14:50:00,10.59,10.6,10.48,10.51,89708.2306646256,10.4602,10.4701,10.3516,10.3812,89708.2307
2020-03-19 14:55:00,10.5,10.53,10.48,10.48,80055.23123535847,10.3713,10.4009,10.3516,10.3516,80055.2312
2020-03-19 15:00:00,10.48,10.54,10.48,10.53,125547.24846115634,10.3516,10.4108,10.3516,10.4009,125547.2485
2020-03-19 15:05:00,10.52,10.55,10.47,10.48,173523.87899810835,10.3911,10.4207,10.3417,10.3516,173523.879
2020-03-19 15:10:00,10.48,10.48,10.38,10.45,285695.5772543176,10.3516,10.3516,10.2528,10.3219,285695.5773
2020-03-19 15:15:00,10.44,10.54,10.42,10.48,145390.65781899652,10.3121,10.4108,10.2923,10.3516,145390.6578
2020-03-19 15:20:00,10.49,10.59,10.47,10.59,108907.91254091237,10.3614,10.4602,10.3417,10.4602,108907.9125
2020-03-19 15:25:00,10.58,10.7,10.58,10.62,71463.94523154935,10.4503,10.5689,10.4503,10.4898,71463.9452
2020-03-19 15:30:00,10.62,10.7,10.62,10.68,94415.30582385784,10.4898,10.5689,10.4898,10.5491,94415.3058
2020-03-19 15:35:00,10.68,10.7,10.66,10.7,158689.0189820379,10.5491,10.5689,10.5294,10.5689,158689.019
2020-03-19 15:40:00,10.69,10.73,10.67,10.7,293701.39165725687,10.559,10.5985,10.5392,10.5689,293701.3917
2020-03-19 15:45:00,10.7,10.71,10.68,10.69,148430.15839366167,10.5689,10.5787,10.5491,10.559,148430.1584
2020-03-19 15:50:00,10.69,10.77,10.68,10.77,466971.8575743917,10.559,10.638,10.5491,10.638,466971.8576
2020-03-19 15:55:00,10.77,10.93,10.77,10.88,740353.5980492202,10.638,10.796,10.638,10.7467,740353.598
2020-03-20 09:30:00,10.9,10.99,10.6,10.77,529082.8211621942,10.7664,10.8553,10.4701,10.638,529082.8212
2020-03-20 09:35:00,10.75,10.94,10.51,10.53,248129.27259551908,10.6183,10.8059,10.3812,10.4009,248129.2726
2020-03-20 09:40:00,10.51,10.57,10.31,10.34,91249.09870870596,10.3812,10.4405,10.1836,10.2133,91249.0987
2020-03-20 09:45:00,10.34,10.36,10.18,10.27,59710.821303639605,10.2133,10.233,10.0552,10.1441,59710.8213
2020-03-20 09:50:00,10.23,10.44,10.19,10.29,77410.41425232451,10.1046,10.3121,10.0651,10.1639,77410.4143
2020-03-20 09:55:00,10.29,10.31,9.89,9.95,103472.63887313553,10.1639,10.1836,9.7688,9.8281,103472.6389
2020-03-20 10:00:00,9.93,10.22,9.91,10.17,69197.79147295858,9.8083,10.0947,9.7885,10.0454,69197.7915
2020-03-20 10:05:00,10.18,10.18,9.76,9.94,102429.85860889964,10.0552,10.0552,9.6404,9.8182,102429.8586
2020-03-20 10:10:00,9.94,10.04,9.84,9.84,89403.84368805397,9.8182,9.917,9.7194,9.7194,89403.8437
2020-03-20 10:15:00,9.85,9.96,9.8,9.85,115233.0447861307,9.7293,9.8379,9.6799,9.7293,115233.0448
2020-03-20 10:20:00,9.85,9.87,9.8,9.85,171479.09758611512,9.7293,9.749,9.6799,9.7293,171479.0976
2020-03-20 10:25:00,9.85,9.98,9.81,9.97,200142.44727944743,9.7293,9.8577,9.6898,9.8478,200142.4473
2020-03-20 10:30:00,9.98,10.19,9.98,10.16,68807.47707237868,9.8577,10.0651,9.8577,10.0355,68807.4771
2020-03-20 10:35:00,10.16,10.23,10.12,10.18,94793.96904830103,10.0355,10.1046,9.996,10.0552,94793.969
2020-03-20 10:40:00,10.18,10.28,10.05,10.17,55478.53157197843,10.0552,10.154,9.9268,10.0454,55478.5316
2020-03-20 10:45:00,10.16,10.3,10.13,10.29,49832.08033672365,10.0355,10.1738,10.0059,10.1639,49832.0803
2020-03-20 10:50:00,10.29,10.31,10.27,10.29,29414.85055415032,10.1639,10.1836,10.1441,10.1639,29414.8506
2020-03-20 10:55:00,10.29,10.33,10.26,10.29,67818.58349777511,10.1639,10.2034,10.1343,10.1639,67818.5835
2020-03-20 11:00:00,10.29,10.33,10.27,10.28,74960.7544695805,10.1639,10.2034,10.1441,10.154,74960.7545
2020-03-20 11:05:00,10.28,10.37,10.27,10.33,72320.3066775978,10.154,10.2429,10.1441,10.2034,72320.3067
2020-03-20 11:10:00,10.31,10.39,10.22,10.29,72203.79491623066,10.1836,10.2627,10.0947,10.1639,72203.7949
2020-03-20 11:15:00,10.29,10.31,10.13,10.14,102942.51035891504,10.1639,10.1836,10.0059,10.0157,102942.5104
2020-03-20 11:20:00,10.14,10.14,9.8,9.81,61669.67529162456,10.0157,10.0157,9.6799,9.6898,61669.6753
2020-03-20 11:25:00,9.8,9.88,9.67,9.81,53027.41539221732,9.6799,9.7589,9.5515,9.6898,53027.4154
2020-03-20 11:30:00,9.78,9.89,9.76,9.85,51166.14000437734,9.6601,9.7688,9.6404,9.7293,51166.14
2020-03-20 11:35:00,9.83,9.87,9.75,9.75,84804.5419080863,9.7095,9.749,9.6305,9.6305,84804.5419
2020-03-20 11:40:00,9.73,9.83,9.72,9.81,51204.00632682166,9.6108,9.7095,9.6009,9.6898,51204.0063
2020-03-20 11:45:00,9.8,9.83,9.73,9.83,27878.35170112123,9.6799,9.7095,9.6108,9.7095,27878.3517
2020-03-20 11:50:00,9.81,9.84,9.76,9.8,42439.409077978926,9.6898,9.7194,9.6404,9.6799,42439.4091
2020-03-20 11:55:00,9.8,9.85,9.73,9.74,48805.32043967577,9.6799,9.7293,9.6108,9.6206,48805.3204
2020-03-20 12:00:00,9.74,9.78,9.72,9.75,121116.88873517104,9.6206,9.6601,9.6009,9.6305,121116.8887
2020-03-20 12:05:00,9.74,9.75,9.61,9.62,104072.67444417626,9.6206,9.6305,9.4922,9.5021,104072.6744
2020-03-20 12:10:00,9.62,9.83,9.61,9.71,124122.89217844311,9.5021,9.7095,9.4922,9.591,124122.8922
2020-03-20 12:15:00,9.72,9.72,9.67,9.68,136238.65896360806,9.6009,9.6009,9.5515,9.5614,136238.659
2020-03-20 12:20:00,9.68,9.71,9.65,9.68,97581.51293900976,9.5614,9.591,9.5317,9.5614,97581.5129
2020-03-20 12:25:00,9.67,9.74,9.66,9.74,77304.09727007699,9.5515,9.6206,9.5416,9.6206,77304.0973
2020-03-20 12:30:00,9.72,9.93,9.72,9.89,38255.18044788169,9.6009,9.8083,9.6009,9.7688,38255.1804
2020-03-20 12:35:00,9.88,9.89,9.79,9.83,42573.39760355114,9.7589,9.7688,9.67,9.7095,42573.3976
2020-03-20 12:40:00,9.83,9.87,9.76,9.85,43763.273966513,9.7095,9.749,9.6404,9.7293,43763.274
2020-03-20 12:45:00,9.84,10.0,9.84,9.98,45627.46214838716,9.7194,9.8774,9.7194,9.8577,45627.4621
2020-03-20 12:50:00,9.98,10.07,9.97,10.05,37423.57775112377,9.8577,9.9466,9.8478,9.9268,37423.5778
2020-03-20 12:55:00,10.07,10.13,10.0,10.03,65447.56915395392,9.9466,10.0059,9.8774,9.9071,65447.5692
2020-03-20 13:00:00,10.02,10.14,10.02,10.07,39388.25732717708,9.8972,10.0157,9.8972,9.9466,39388.2573
2020-03-20 13:05:00,10.05,10.11,10.04,10.09,32911.65979218146,9.9268,9.9861,9.917,9.9663,32911.6598
2020-03-20 13:10:00,10.09,10.13,10.07,10.07,40500.94464823322,9.9663,10.0059,9.9466,9.9466,40500.9446
2020-03-20 13:15:00,10.07,10.17,10.06,10.14,62766.34224549272,9.9466,10.0454,9.9367,10.0157,62766.3422
2020-03-20 13:20:00,10.12,10.18,10.07,10.09,52807.49944263686,9.996,10.0552,9.9466,9.9663,52807.4994
2020-03-20 13:25:00,10.09,10.24,10.05,10.22,66761.23926336836,9.9663,10.1145,9.9268,10.0947,66761.2393
2020-03-20 13:30:00,10.23,10.24,10.12,10.14,54419.73094055459,10.1046,10.1145,9.996,10.0157,54419.7309
2020-03-20 13:35:00,10.14,10.17,10.11,10.16,60471.06054656016,10.0157,10.0454,9.9861,10.0355,60471.0605
2020-03-20 13:40:00,10.15,10.15,10.03,10.03,80259.12681775095,10.0256,10.0256,9.9071,9.9071,80259.1268
2020-03-20 13:45:00,10.03,10.07,10.02,10.02,60706.99686332861,9.9071,9.9466,9.8972,9.8972,60706.9969
2020-03-20 13:50:00,10.02,10.07,10.02,10.03,51027.78228775387,9.8972,9.9466,9.8972,9.9071,51027.7823
2020-03-20 13:55:00,10.03,10.1,10.02,10.07,63264.43002533722,9.9071,9.9762,9.8972,9.9466,63264.43
2020-03-20 14:00:00,10.07,10.07,9.94,9.96,73296.09267904755,9.9466,9.9466,9.8182,9.8379,73296.0927
2020-03-20 14:05:00,9.96,10.04,9.94,9.96,305734.1438124477,9.8379,9.917,9.8182,9.8379,305734.1438
2020-03-20 14:10:00,9.96,9.96,9.82,9.87,132798.6492092434,9.8379,9.8379,9.6997,9.749,132798.6492
2020-03-20 14:15:00,9.87,9.88,9.78,9.81,93186.1067414346,9.749,9.7589,9.6601,9.6898,93186.1067
2020-03-20 14:20:00,9.81,9.83,9.69,9.7,86639.60214961869,9.6898,9.7095,9.5712,9.5811,86639.6021
2020-03-20 14:25:00,9.7,9.74,9.68,9.73,107061.20112324329,9.5811,9.6206,9.5614,9.6108,107061.2011
2020-03-20 14:30:00,9.72,9.74,9.63,9.64,113099.42315609504,9.6009,9.6206,9.512,9.5219,113099.4232
2020-03-20 14:35:00,9.64,9.71,9.63,9.67,135536.67560137107,9.5219,9.591,9.512,9.5515,135536.6756
2020-03-20 14:40:00,9.68,9.7,9.6,9.68,183883.2309806637,9.5614,9.5811,9.4823,9.5614,183883.231
2020-03-20 14:45:00,9.68,9.79,9.67,9.72,135977.9638975491,9.5614,9.67,9.5515,9.6009,135977.9639
2020-03-20 14:50:00,9.72,9.74,9.61,9.61,109304.05252956062,9.6009,9.6206,9.4922,9.4922,109304.0525
2020-03-20 14:55:00,9.61,9.61,9.37,9.4,166046.73671237245,9.4922,9.4922,9.2552,9.2848,166046.7367
2020-03-20 15:00:00,9.4,9.53,9.38,9.39,88184.83938475032,9.2848,9.4132,9.265,9.2749,88184.8394
2020-03-20 15:05:00,9.39,9.47,9.38,9.4,114917.00663342237,9.2749,9.3539,9.265,9.2848,114917.0066
2020-03-20 15:10:00,9.39,9.43,9.31,9.36,117126.36090834666,9.2749,9.3144,9.1959,9.2453,117126.3609
2020-03-20 15:15:00,9.36,9.41,9.28,9.28,76708.43089008752,9.2453,9.2947,9.1663,9.1663,76708.4309
2020-03-20 15:20:00,9.28,9.33,9.28,9.28,212948.54625071268,9.1663,9.2157,9.1663,9.1663,212948.5463
2020-03-20 15:25:00,9.28,9.41,9.28,9.34,169766.37469401825,9.1663,9.2947,9.1663,9.2255,169766.3747
2020-03-20 15:30:00,9.34,9.4,9.32,9.37,168564.84715491967,9.2255,9.2848,9.2058,9.2552,168564.8472
2020-03-20 15:35:00,9.37,9.37,9.21,9.21,186670.77487137244,9.2552,9.2552,9.0971,9.0971,186670.7749
2020-03-20 15:40:00,9.21,9.21,9.15,9.21,193239.1254184447,9.0971,9.0971,9.0379,9.0971,193239.1254
2020-03-20 15:45:00,9.21,9.21,9.02,9.02,759599.8846300538,9.0971,9.0971,8.9095,8.9095,759599.8846
2020-03-20 15:50:00,9.02,9.04,8.93,8.97,412847.7752283062,8.9095,8.9292,8.8206,8.8601,412847.7752
2020-03-20 15:55:00,8.97,9.18,8.95,9.1,829196.7288856949,8.8601,9.0675,8.8403,8.9885,829196.7289
2020-03-23 09:30:00,9.06,9.08,8.69,8.69,239444.77718261624,8.949,8.9687,8.5835,8.5835,239444.7772
2020-03-23 09:35:00,8.69,8.72,8.18,8.18,215709.87499511376,8.5835,8.6131,8.0797,8.0797,215709.875
2020-03-23 09:40:00,8.15,8.57,8.14,8.5,135283.26252039755,8.0501,8.465,8.0402,8.3958,135283.2625
2020-03-23 09:45:00,8.5,8.52,8.32,8.33,212683.48199360244,8.3958,8.4156,8.218,8.2279,212683.482
2020-03-23 09:50:00,8.33,8.33,7.94,7.96,217154.62083606623,8.2279,8.2279,7.8427,7.8624,217154.6208
2020-03-23 09:55:00,7.97,8.23,7.96,8.23,164813.16843889793,7.8723,8.1291,7.8624,8.1291,164813.1684
2020-03-23 10:00:00,8.23,8.26,7.83,7.93,268362.9963539392,8.1291,8.1588,7.734,7.8328,268362.9964
2020-03-23 10:05:00,7.94,8.21,7.94,8.21,129979.06458415874,7.8427,8.1094,7.8427,8.1094,129979.0646
2020-03-23 10:10:00,8.21,8.39,8.18,8.3,112902.809558788,8.1094,8.2872,8.0797,8.1983,112902.8096
2020-03-23 10:15:00,8.32,8.39,8.05,8.05,119178.42430542532,8.218,8.2872,7.9513,7.9513,119178.4243
2020-03-23 10:20:00,8.05,8.05,7.9,7.99,174023.42317496994,7.9513,7.9513,7.8032,7.8921,174023.4232
2020-03-23 10:25:00,7.99,8.25,7.99,8.21,110026.42545003686,7.8921,8.1489,7.8921,8.1094,110026.4255
2020-03-23 10:30:00,8.21,8.29,8.11,8.2,107268.00949966992,8.1094,8.1884,8.0106,8.0995,107268.0095
2020-03-23 10:35:00,8.2,8.28,8.1,8.21,145887.28920182394,8.0995,8.1785,8.0007,8.1094,145887.2892
2020-03-23 10:40:00,8.21,8.37,8.18,8.28,215200.1360391325,8.1094,8.2674,8.0797,8.1785,215200.136
2020-03-23 10:45:00,8.28,8.29,8.18,8.23,91833.11391255874,8.1785,8.1884,8.0797,8.1291,91833.1139
2020-03-23 10:50:00,8.23,8.24,8.14,8.16,73983.51207111364,8.1291,8.139,8.0402,8.06,73983.5121
2020-03-23 10:55:00,8.14,8.21,8.12,8.21,60589.02870494439,8.0402,8.1094,8.0205,8.1094,60589.0287
2020-03-23 11:00:00,8.2,8.3,8.13,8.28,84993.8735203079,8.0995,8.1983,8.0304,8.1785,84993.8735
2020-03-23 11:05:00,8.29,8.34,8.22,8.27,73671.84310945656,8.1884,8.2378,8.1193,8.1686,73671.8431
2020-03-23 11:10:00,8.27,8.29,8.12,8.15,106203.38328017776,8.1686,8.1884,8.0205,8.0501,106203.3833
2020-03-23 11:15:00,8.14,8.15,8.0,8.06,114182.9825368094,8.0402,8.0501,7.902,7.9612,114182.9825
2020-03-23 11:20:00,8.06,8.06,7.94,7.95,77853.15894551962,7.9612,7.9612,7.8427,7.8526,77853.1589
2020-03-23 11:25:00,7.95,7.96,7.81,7.92,145204.2390008091,7.8526,7.8624,7.7143,7.8229,145204.239
2020-03-23 11:30:00,7.92,8.05,7.91,7.94,83945.26766800368,7.8229,7.9513,7.8131,7.8427,83945.2677
2020-03-23 11:35:00,7.95,7.99,7.92,7.92,63311.03472988408,7.8526,7.8921,7.8229,7.8229,63311.0347
2020-03-23 11:40:00,7.91,7.93,7.83,7.85,62092.03042658043,7.8131,7.8328,7.734,7.7538,62092.0304
2020-03-23 11:45:00,7.84,7.94,7.84,7.94,63471.23840176389,7.7439,7.8427,7.7439,7.8427,63471.2384
2020-03-23 11:50:00,7.95,8.13,7.92,8.07,46384.78859727354,7.8526,8.0304,7.8229,7.9711,46384.7886
2020-03-23 11:55:00,8.07,8.19,8.01,8.19,51244.78544330016,7.9711,8.0896,7.9118,8.0896,51244.7854
2020-03-23 12:00:00,8.2,8.21,8.09,8.1,69274.9805148643,8.0995,8.1094,7.9909,8.0007,69274.9805
2020-03-23 12:05:00,8.09,8.11,7.96,7.97,100283.1294057102,7.9909,8.0106,7.8624,7.8723,100283.1294
2020-03-23 12:10:00,7.97,8.05,7.95,8.05,101411.83709395432,7.8723,7.9513,7.8526,7.9513,101411.8371
2020-03-23 12:15:00,8.05,8.2,8.02,8.15,50417.5519375935,7.9513,8.0995,7.9217,8.0501,50417.5519
2020-03-23 12:20:00,8.14,8.23,8.14,8.18,39080.95755657127,8.0402,8.1291,8.0402,8.0797,39080.9576
2020-03-23 12:25:00,8.18,8.22,8.12,8.16,43656.95698426549,8.0797,8.1193,8.0205,8.06,43656.957
2020-03-23 12:30:00,8.16,8.16,8.04,8.12,61036.14258919077,8.06,8.06,7.9415,8.0205,61036.1426
2020-03-23 12:35:00,8.1,8.23,8.1,8.23,48294.12508667746,8.0007,8.1291,8.0007,8.1291,48294.1251
2020-03-23 12:40:00,8.23,8.43,8.23,8.35,60165.21717297143,8.1291,8.3267,8.1291,8.2477,60165.2172
2020-03-23 12:45:00,8.36,8.5,8.34,8.49,53005.569436960985,8.2575,8.3958,8.2378,8.386,53005.5694
2020-03-23 12:50:00,8.5,8.55,8.32,8.34,48282.47391054075,8.3958,8.4452,8.218,8.2378,48282.4739
2020-03-23 12:55:00,8.32,8.46,8.32,8.42,41463.62307652918,8.218,8.3563,8.218,8.3168,41463.6231
2020-03-23 13:00:00,8.42,8.42,8.29,8.34,47107.16151774977,8.3168,8.3168,8.1884,8.2378,47107.1615
2020-03-23 13:05:00,8.34,8.4,8.31,8.38,45120.63598644013,8.2378,8.2971,8.2082,8.2773,45120.636
2020-03-23 13:10:00,8.39,8.56,8.39,8.53,38182.36059702723,8.2872,8.4551,8.2872,8.4255,38182.3606
2020-03-23 13:15:00,8.53,8.53,8.42,8.45,48320.34023298507,8.4255,8.4255,8.3168,8.3464,48320.3402
2020-03-23 13:20:00,8.47,8.5,8.38,8.4,38922.21028170854,8.3662,8.3958,8.2773,8.2971,38922.2103
2020-03-23 13:25:00,8.4,8.43,8.36,8.36,43525.88125272746,8.2971,8.3267,8.2575,8.2575,43525.8813
2020-03-23 13:30:00,8.36,8.47,8.32,8.45,74351.98051643721,8.2575,8.3662,8.218,8.3464,74351.9805
2020-03-23 13:35:00,8.45,8.45,8.35,8.4,94534.73037925916,8.3464,8.3464,8.2477,8.2971,94534.7304
2020-03-23 13:40:00,8.38,8.49,8.36,8.38,56816.96043068339,8.2773,8.386,8.2575,8.2773,56816.9604
2020-03-23 13:45:00,8.38,8.62,8.38,8.6,68580.27913771276,8.2773,8.5144,8.2773,8.4946,68580.2791
2020-03-23 13:50:00,8.61,8.64,8.46,8.48,84621.03588393307,8.5045,8.5341,8.3563,8.3761,84621.0359
2020-03-23 13:55:00,8.47,8.47,8.29,8.39,104187.7298085263,8.3662,8.3662,8.1884,8.2872,104187.7298
2020-03-23 14:00:00,8.39,8.39,8.22,8.38,83173.37724894642,8.2872,8.2872,8.1193,8.2773,83173.3772
2020-03-23 14:05:00,8.37,8.46,8.32,8.32,71756.68103198428,8.2674,8.3563,8.218,8.218,71756.681
2020-03-23 14:10:00,8.33,8.4,8.3,8.36,60009.38269214289,8.2279,8.2971,8.1983,8.2575,60009.3827
2020-03-23 14:15:00,8.35,8.43,8.34,8.34,37710.487963490334,8.2477,8.3267,8.2378,8.2378,37710.488
2020-03-23 14:20:00,8.34,8.36,8.27,8.36,58860.28544565952,8.2378,8.2575,8.1686,8.2575,58860.2854
2020-03-23 14:25:00,8.35,8.51,8.33,8.45,71095.47678622579,8.2477,8.4057,8.2279,8.3464,71095.4768
2020-03-23 14:30:00,8.47,8.47,8.33,8.36,62207.08579093048,8.3662,8.3662,8.2279,8.2575,62207.0858
2020-03-23 14:35:00,8.35,8.4,8.32,8.37,58928.73610546271,8.2477,8.2971,8.218,8.2674,58928.7361
2020-03-23 14:40:00,8.38,8.47,8.38,8.43,53304.13082546427,8.2773,8.3662,8.2773,8.3267,53304.1308
2020-03-23 14:45:00,8.45,8.52,8.38,8.51,97829.10043191492,8.3464,8.4156,8.2773,8.4057,97829.1004
2020-03-23 14:50:00,8.49,8.49,8.31,8.31,90430.60358510184,8.386,8.386,8.2082,8.2082,90430.6036
2020-03-23 14:55:00,8.32,8.32,8.19,8.26,65695.15664685908,8.218,8.218,8.0896,8.1588,65695.1566
2020-03-23 15:00:00,8.27,8.32,8.21,8.27,70885.75561576494,8.1686,8.218,8.1094,8.1686,70885.7556
2020-03-23 15:05:00,8.27,8.31,8.18,8.18,54590.12939155402,8.1686,8.2082,8.0797,8.0797,54590.1294
2020-03-23 15:10:00,8.18,8.18,8.06,8.12,87886.27799624704,8.0797,8.0797,7.9612,8.0205,87886.278
2020-03-23 15:15:00,8.12,8.12,8.07,8.1,73518.9214226622,8.0205,8.0205,7.9711,8.0007,73518.9214
2020-03-23 15:20:00,8.1,8.1,8.07,8.09,95328.46675357278,8.0007,8.0007,7.9711,7.9909,95328.4668
2020-03-23 15:25:00,8.09,8.16,8.07,8.16,111361.94151470764,7.9909,8.06,7.9711,8.06,111361.9415
2020-03-23 15:30:00,8.16,8.17,8.06,8.09,149050.58352294166,8.06,8.0699,7.9612,7.9909,149050.5835
2020-03-23 15:35:00,8.08,8.16,8.04,8.04,128136.72235754092,7.981,8.06,7.9415,7.9415,128136.7224
2020-03-23 15:40:00,8.04,8.12,8.03,8.1,174965.71204502665,7.9415,8.0205,7.9316,8.0007,174965.712
2020-03-23 15:45:00,8.11,8.12,8.05,8.05,207520.55456802127,8.0106,8.0205,7.9513,7.9513,207520.5546
2020-03-23 15:50:00,8.05,8.18,8.04,8.18,328751.04227052524,7.9513,8.0797,7.9415,8.0797,328751.0423
2020-03-23 15:55:00,8.18,8.24,8.18,8.23,748432.2323030139,8.0797,8.139,8.0797,8.1291,748432.2323
2020-03-24 09:30:00,8.74,8.88,8.65,8.82,81393.66009406344,8.6329,8.7712,8.544,8.7119,81393.6601
2020-03-24 09:35:00,8.78,9.04,8.78,8.98,58526.7705287461,8.6724,8.9292,8.6724,8.8699,58526.7705
2020-03-24 09:40:00,9.01,9.09,8.99,9.0,91077.24386068944,8.8996,8.9786,8.8798,8.8897,91077.2439
2020-03-24 09:45:00,9.01,9.08,8.95,9.08,79016.82016217388,8.8996,8.9687,8.8403,8.9687,79016.8202
2020-03-24 09:50:00,9.06,9.26,9.04,9.26,51358.38441063312,8.949,9.1465,8.9292,9.1465,51358.3844
2020-03-24 09:55:00,9.24,9.28,9.17,9.21,139272.33395020483,9.1268,9.1663,9.0576,9.0971,139272.334
2020-03-24 10:00:00,9.22,9.28,9.15,9.22,161342.57434717438,9.107,9.1663,9.0379,9.107,161342.5743
2020-03-24 10:05:00,9.24,9.29,9.12,9.13,69818.21660223856,9.1268,9.1761,9.0082,9.0181,69818.2166
2020-03-24 10:10:00,9.13,9.22,9.1,9.2,72556.24299436624,9.0181,9.107,8.9885,9.0872,72556.243
2020-03-24 10:15:00,9.21,9.26,9.17,9.26,54014.85256980379,9.0971,9.1465,9.0576,9.1465,54014.8526
2020-03-24 10:20:00,9.26,9.37,9.26,9.34,41334.00374200824,9.1465,9.2552,9.1465,9.2255,41334.0037
2020-03-24 10:25:00,9.34,9.43,9.33,9.37,46951.32703692123,9.2255,9.3144,9.2157,9.2552,46951.327
2020-03-24 10:30:00,9.37,9.4,9.31,9.38,62559.53386906606,9.2552,9.2848,9.1959,9.265,62559.5339
2020-03-24 10:35:00,9.39,9.44,9.32,9.43,68567.17156455896,9.2749,9.3243,9.2058,9.3144,68567.1716
2020-03-24 10:40:00,9.43,9.51,9.35,9.48,37700.29318437071,9.3144,9.3934,9.2354,9.3638,37700.2932
2020-03-24 10:45:00,9.48,9.49,9.37,9.38,55159.580625235896,9.3638,9.3737,9.2552,9.265,55159.5806
2020-03-24 10:50:00,9.38,9.38,9.3,9.37,45146.85113274773,9.265,9.265,9.186,9.2552,45146.8511
2020-03-24 10:55:00,9.37,9.46,9.32,9.45,63903.788315839374,9.2552,9.3441,9.2058,9.3342,63903.7883
2020-03-24 11:00:00,9.45,9.56,9.45,9.53,42222.40592243264,9.3342,9.4428,9.3342,9.4132,42222.4059
2020-03-24 11:05:00,9.53,9.55,9.48,9.54,43734.14602617122,9.4132,9.433,9.3638,9.4231,43734.146
2020-03-24 11:10:00,9.54,9.59,9.51,9.56,62438.65291664765,9.4231,9.4725,9.3934,9.4428,62438.6529
2020-03-24 11:15:00,9.56,9.67,9.51,9.61,69135.16640122375,9.4428,9.5515,9.3934,9.4922,69135.1664
2020-03-24 11:20:00,9.6,9.65,9.57,9.61,142253.5786441864,9.4823,9.5317,9.4527,9.4922,142253.5786
2020-03-24 11:25:00,9.61,9.73,9.61,9.67,66911.24815612855,9.4922,9.6108,9.4922,9.5515,66911.2482
2020-03-24 11:30:00,9.67,9.77,9.65,9.74,40251.90075831097,9.5515,9.6503,9.5317,9.6206,40251.9008
2020-03-24 11:35:00,9.76,9.87,9.74,9.86,59694.800936451626,9.6404,9.749,9.6206,9.7392,59694.8009
2020-03-24 11:40:00,9.85,9.88,9.79,9.81,70266.78688350203,9.7293,9.7589,9.67,9.6898,70266.7869
2020-03-24 11:45:00,9.8,9.86,9.73,9.78,56132.453832651474,9.6799,9.7392,9.6108,9.6601,56132.4538
2020-03-24 11:50:00,9.76,9.85,9.76,9.79,64540.23381230735,9.6404,9.7293,9.6404,9.67,64540.2338
2020-03-24 11:55:00,9.78,9.91,9.78,9.89,57370.39129717728,9.6601,9.7885,9.6601,9.7688,57370.3913
2020-03-24 12:00:00,9.91,10.02,9.89,10.01,46909.091523425646,9.7885,9.8972,9.7688,9.8873,46909.0915
2020-03-24 12:05:00,10.01,10.01,9.81,9.88,80923.24385754362,9.8873,9.8873,9.6898,9.7589,80923.2439
2020-03-24 12:10:00,9.87,9.91,9.86,9.87,22552.307809626072,9.749,9.7885,9.7392,9.749,22552.3078
2020-03-24 12:15:00,9.87,9.96,9.85,9.96,28634.22175299052,9.749,9.8379,9.7293,9.8379,28634.2218
2020-03-24 12:20:00,9.96,10.09,9.94,10.09,31003.779699794628,9.8379,9.9663,9.8182,9.9663,31003.7797
2020-03-24 12:25:00,10.09,10.18,10.09,10.16,64001.36691598436,9.9663,10.0552,9.9663,10.0355,64001.3669
2020-03-24 12:30:00,10.16,10.17,10.13,10.16,44331.26880317779,10.0355,10.0454,10.0059,10.0355,44331.2688
2020-03-24 12:35:00,10.16,10.21,10.14,10.2,65616.51120793626,10.0355,10.0849,10.0157,10.075,65616.5112
2020-03-24 12:40:00,10.2,10.22,10.14,10.21,70211.44379685265,10.075,10.0947,10.0157,10.0849,70211.4438
2020-03-24 12:45:00,10.21,10.22,10.2,10.22,109001.12195000608,10.0849,10.0947,10.075,10.0947,109001.122
2020-03-24 12:50:00,10.22,10.26,10.21,10.24,47153.76622229663,10.0947,10.1343,10.0849,10.1145,47153.7662
2020-03-24 12:55:00,10.24,10.45,10.24,10.38,81587.3608973363,10.1145,10.3219,10.1145,10.2528,81587.3609
2020-03-24 13:00:00,10.38,10.38,10.24,10.31,96007.14776353634,10.2528,10.2528,10.1145,10.1836,96007.1478
2020-03-24 13:05:00,10.31,10.31,10.24,10.3,122829.6116272679,10.1836,10.1836,10.1145,10.1738,122829.6116
2020-03-24 13:10:00,10.3,10.35,10.27,10.34,69682.77167964928,10.1738,10.2232,10.1441,10.2133,69682.7717
2020-03-24 13:15:00,10.34,10.4,10.31,10.39,34647.685036551775,10.2133,10.2725,10.1836,10.2627,34647.685
2020-03-24 13:20:00,10.38,10.42,10.35,10.35,109375.415983398,10.2528,10.2923,10.2232,10.2232,109375.416
2020-03-24 13:25:00,10.35,10.37,10.29,10.36,32381.531277961,10.2232,10.2429,10.1639,10.233,32381.5313
2020-03-24 13:30:00,10.36,10.42,10.33,10.33,64586.83851685421,10.233,10.2923,10.2034,10.2034,64586.8385
2020-03-24 13:35:00,10.33,10.34,10.29,10.33,29468.737243782623,10.2034,10.2133,10.1639,10.2034,29468.7372
2020-03-24 13:40:00,10.33,10.4,10.31,10.33,76522.0120719001,10.2034,10.2725,10.1836,10.2034,76522.0121
2020-03-24 13:45:00,10.33,10.36,10.33,10.34,53920.186763693,10.2034,10.233,10.2034,10.2133,53920.1868
2020-03-24 13:50:00,10.33,10.35,10.32,10.33,43527.33764974455,10.2034,10.2232,10.1935,10.2034,43527.3376
2020-03-24 13:55:00,10.33,10.36,10.32,10.33,80155.72262953762,10.2034,10.233,10.1935,10.2034,80155.7226
2020-03-24 14:00:00,10.33,10.35,10.29,10.3,171605.8041266019,10.2034,10.2232,10.1639,10.1738,171605.8041
2020-03-24 14:05:00,10.31,10.31,10.29,10.31,364132.75140369,10.1836,10.1836,10.1639,10.1836,364132.7514
2020-03-24 14:10:00,10.31,10.35,10.3,10.35,203154.2763107879,10.1836,10.2232,10.1738,10.2232,203154.2763
2020-03-24 14:15:00,10.34,10.46,10.33,10.45,182815.69196713736,10.2133,10.3318,10.2034,10.3219,182815.692
2020-03-24 14:20:00,10.44,10.46,10.37,10.44,116272.9122563324,10.3121,10.3318,10.2429,10.3121,116272.9123
2020-03-24 14:25:00,10.44,10.44,10.39,10.39,63123.15951467957,10.3121,10.3121,10.2627,10.2627,63123.1595
2020-03-24 14:30:00,10.39,10.4,10.29,10.32,494895.3575830427,10.2627,10.2725,10.1639,10.1935,494895.3576
2020-03-24 14:35:00,10.32,10.43,10.31,10.34,79710.06514230833,10.1935,10.3022,10.1836,10.2133,79710.0651
2020-03-24 14:40:00,10.34,10.38,10.24,10.24,87376.53904026581,10.2133,10.2528,10.1145,10.1145,87376.539
2020-03-24 14:45:00,10.24,10.31,10.23,10.3,262445.6552735058,10.1145,10.1836,10.1046,10.1738,262445.6553
2020-03-24 14:50:00,10.3,10.33,10.28,10.3,309686.8053168278,10.1738,10.2034,10.154,10.1738,309686.8053
2020-03-24 14:55:00,10.29,10.4,10.29,10.35,62492.53960627996,10.1639,10.2725,10.1639,10.2232,62492.5396
2020-03-24 15:00:00,10.35,10.35,10.28,10.29,189988.4472763016,10.2232,10.2232,10.154,10.1639,189988.4473
2020-03-24 15:05:00,10.29,10.32,10.27,10.3,422209.4952541555,10.1639,10.1935,10.1441,10.1738,422209.4953
2020-03-24 15:10:00,10.29,10.33,10.27,10.31,92498.68734936848,10.1639,10.2034,10.1441,10.1836,92498.6873
2020-03-24 15:15:00,10.31,10.33,10.29,10.31,125170.04163373024,10.1836,10.2034,10.1639,10.1836,125170.0416
2020-03-24 15:20:00,10.3,10.33,10.29,10.31,105715.49027945286,10.1738,10.2034,10.1639,10.1836,105715.4903
2020-03-24 15:25:00,10.31,10.32,10.3,10.31,60150.65320280054,10.1836,10.1935,10.1738,10.1836,60150.6532
2020-03-24 15:30:00,10.31,10.33,10.25,10.27,839937.6568867275,10.1836,10.2034,10.1244,10.1441,839937.6569
2020-03-24 15:35:00,10.27,10.3,10.25,10.29,183130.27372282863,10.1441,10.1738,10.1244,10.1639,183130.2737
2020-03-24 15:40:00,10.29,10.33,10.29,10.33,113730.04306449466,10.1639,10.2034,10.1639,10.2034,113730.0431
2020-03-24 15:45:00,10.33,10.33,10.29,10.31,211927.6119417332,10.2034,10.2034,10.1639,10.1836,211927.6119
2020-03-24 15:50:00,10.31,10.35,10.28,10.31,251751.3319770199,10.1836,10.2232,10.154,10.1836,251751.332
2020-03-24 15:55:00,10.31,10.53,10.3,10.4,626071.5805152487,10.1836,10.4009,10.1738,10.2725,626071.5805
2020-03-25 09:30:00,10.48,10.99,10.35,10.95,215852.6019027885,10.3516,10.8553,10.2232,10.8158,215852.6019
2020-03-25 09:35:00,10.98,11.24,10.92,11.07,138600.93492532673,10.8454,11.1022,10.7862,10.9343,138600.9349
2020-03-25 09:40:00,11.06,11.07,10.77,10.92,91383.08723427817,10.9245,10.9343,10.638,10.7862,91383.0872
2020-03-25 09:45:00,10.9,10.92,10.57,10.59,166521.52213994355,10.7664,10.7862,10.4405,10.4602,166521.5221
2020-03-25 09:50:00,10.59,10.66,10.31,10.42,87200.31500119802,10.4602,10.5294,10.1836,10.2923,87200.315
2020-03-25 09:55:00,10.43,10.76,10.42,10.43,87902.29836343501,10.3022,10.6281,10.2923,10.3022,87902.2984
2020-03-25 10:00:00,10.42,10.52,10.33,10.37,71274.61361932775,10.2923,10.3911,10.2034,10.2429,71274.6136
2020-03-25 10:05:00,10.36,10.53,10.33,10.47,90069.41712486373,10.233,10.4009,10.2034,10.3417,90069.4171
2020-03-25 10:10:00,10.47,10.48,10.22,10.27,85240.00461619598,10.3417,10.3516,10.0947,10.1441,85240.0046
2020-03-25 10:15:00,10.29,10.35,10.22,10.24,56780.55050525616,10.1639,10.2232,10.0947,10.1145,56780.5505
2020-03-25 10:20:00,10.24,10.38,10.22,10.33,96388.72378201372,10.1145,10.2528,10.0947,10.2034,96388.7238
2020-03-25 10:25:00,10.34,10.34,10.17,10.28,40878.15147565932,10.2133,10.2133,10.0454,10.154,40878.1515
2020-03-25 10:30:00,10.3,10.37,10.16,10.21,125854.54823176216,10.1738,10.2429,10.0355,10.0849,125854.5482
2020-03-25 10:35:00,10.22,10.35,10.22,10.3,72985.88011440756,10.0947,10.2232,10.0947,10.1738,72985.8801
2020-03-25 10:40:00,10.28,10.34,10.22,10.33,160777.4923045438,10.154,10.2133,10.0947,10.2034,160777.4923
2020-03-25 10:45:00,10.33,10.42,10.21,10.27,138249.94324420823,10.2034,10.2923,10.0849,10.1441,138249.9432
2020-03-25 10:50:00,10.27,10.36,10.25,10.27,82778.69365731525,10.1441,10.233,10.1244,10.1441,82778.6937
2020-03-25 10:55:00,10.29,10.48,10.27,10.46,62922.17672632127,10.1639,10.3516,10.1441,10.3318,62922.1767
2020-03-25 11:00:00,10.44,10.48,10.37,10.46,67948.20283229605,10.3121,10.3516,10.2429,10.3318,67948.2028
2020-03-25 11:05:00,10.46,10.65,10.45,10.65,65664.5723095002,10.3318,10.5195,10.3219,10.5195,65664.5723
2020-03-25 11:10:00,10.64,10.64,10.46,10.51,129049.88328725584,10.5096,10.5096,10.3318,10.3812,129049.8833
2020-03-25 11:15:00,10.51,10.59,10.45,10.51,80748.47621549292,10.3812,10.4602,10.3219,10.3812,80748.4762
2020-03-25 11:20:00,10.51,10.54,10.45,10.52,49536.43174225454,10.3812,10.4108,10.3219,10.3911,49536.4317
2020-03-25 11:25:00,10.51,10.66,10.51,10.61,49377.68446739182,10.3812,10.5294,10.3812,10.48,49377.6845
2020-03-25 11:30:00,10.6,10.7,10.58,10.64,57507.29261678366,10.4701,10.5689,10.4503,10.5096,57507.2926
2020-03-25 11:35:00,10.66,10.79,10.64,10.73,129606.2269477839,10.5294,10.6578,10.5096,10.5985,129606.2269
2020-03-25 11:40:00,10.73,10.79,10.68,10.77,80631.96445412579,10.5985,10.6578,10.5491,10.638,80631.9645
2020-03-25 11:45:00,10.77,10.97,10.73,10.94,114111.61908297204,10.638,10.8356,10.5985,10.8059,114111.6191
2020-03-25 11:50:00,10.94,11.04,10.87,10.88,95788.68821097296,10.8059,10.9047,10.7368,10.7467,95788.6882
2020-03-25 11:55:00,10.89,10.95,10.82,10.92,52028.32703849414,10.7565,10.8158,10.6874,10.7862,52028.327
2020-03-25 12:00:00,10.91,11.07,10.9,11.06,41338.3729330595,10.7763,10.9343,10.7664,10.9245,41338.3729
2020-03-25 12:05:00,11.05,11.1,11.01,11.02,34941.87723400379,10.9146,10.964,10.8751,10.8849,34941.8772
2020-03-25 12:10:00,11.03,11.06,11.01,11.05,44412.827036134775,10.8948,10.9245,10.8751,10.9146,44412.827
2020-03-25 12:15:00,11.04,11.14,11.04,11.06,51228.76507611218,10.9047,11.0035,10.9047,10.9245,51228.7651
2020-03-25 12:20:00,11.06,11.19,11.02,11.18,42806.42112628541,10.9245,11.0529,10.8849,11.043,42806.4211
2020-03-25 12:25:00,11.19,11.23,11.16,11.19,34024.3471132376,11.0529,11.0924,11.0232,11.0529,34024.3471
2020-03-25 12:30:00,11.16,11.32,11.14,11.3,65217.45842525383,11.0232,11.1813,11.0035,11.1615,65217.4584
2020-03-25 12:35:00,11.29,11.38,11.24,11.36,37968.27023551512,11.1516,11.2405,11.1022,11.2208,37968.2702
2020-03-25 12:40:00,11.35,11.4,11.31,11.4,46026.5149310696,11.2109,11.2603,11.1714,11.2603,46026.5149
2020-03-25 12:45:00,11.39,11.45,11.37,11.39,53777.45985601826,11.2504,11.3097,11.2307,11.2504,53777.4599
2020-03-25 12:50:00,11.39,11.43,11.23,11.27,117949.22522300204,11.2504,11.2899,11.0924,11.1319,117949.2252
2020-03-25 12:55:00,11.28,11.38,11.15,11.23,209938.1736163893,11.1418,11.2405,11.0134,11.0924,209938.1736
2020-03-25 13:00:00,11.25,11.31,11.19,11.24,40927.668974240354,11.1121,11.1714,11.0529,11.1022,40927.669
2020-03-25 13:05:00,11.21,11.31,11.21,11.3,47954.78458169568,11.0726,11.1714,11.0726,11.1615,47954.7846
2020-03-25 13:10:00,11.29,11.3,11.1,11.13,77263.31815359849,11.1516,11.1615,10.964,10.9936,77263.3182
2020-03-25 13:15:00,11.13,11.23,11.1,11.19,87066.32647562581,10.9936,11.0924,10.964,11.0529,87066.3265
2020-03-25 13:20:00,11.19,11.23,11.17,11.2,45765.81986501064,11.0529,11.0924,11.0331,11.0627,45765.8199
2020-03-25 13:25:00,11.19,11.21,11.08,11.13,59132.6316878552,11.0529,11.0726,10.9442,10.9936,59132.6317
2020-03-25 13:30:00,11.14,11.16,11.05,11.15,55420.27569129486,11.0035,11.0232,10.9146,11.0134,55420.2757
2020-03-25 13:35:00,11.14,11.22,11.14,11.19,39816.4380502013,11.0035,11.0825,11.0035,11.0529,39816.4381
2020-03-25 13:40:00,11.2,11.25,11.13,11.23,159023.9902959684,11.0627,11.1121,10.9936,11.0924,159023.9903
2020-03-25 13:45:00,11.25,11.33,11.14,11.17,92666.17300633376,11.1121,11.1911,11.0035,11.0331,92666.173
2020-03-25 13:50:00,11.18,11.2,11.04,11.05,57577.19967360394,11.043,11.0627,10.9047,10.9146,57577.1997
2020-03-25 13:55:00,11.05,11.06,10.9,10.93,117248.69825778216,10.9146,10.9245,10.7664,10.796,117248.6983
2020-03-25 14:00:00,10.94,11.05,10.94,10.97,101122.01408755356,10.8059,10.9146,10.8059,10.8356,101122.0141
2020-03-25 14:05:00,10.95,10.97,10.82,10.94,55335.80466430369,10.8158,10.8356,10.6874,10.8059,55335.8047
2020-03-25 14:10:00,10.94,10.99,10.94,10.99,134215.72350687117,10.8059,10.8553,10.8059,10.8553,134215.7235
2020-03-25 14:15:00,10.98,11.07,10.95,11.01,155525.72466092018,10.8454,10.9343,10.8158,10.8751,155525.7247
2020-03-25 14:20:00,11.0,11.07,10.96,10.97,98519.43261801518,10.8652,10.9343,10.8257,10.8356,98519.4326
2020-03-25 14:25:00,10.97,11.01,10.92,10.99,109260.36061904796,10.8356,10.8751,10.7862,10.8553,109260.3606
2020-03-25 14:30:00,10.99,11.02,10.92,10.93,71075.08722798654,10.8553,10.8849,10.7862,10.796,71075.0872
2020-03-25 14:35:00,10.94,11.03,10.92,11.02,60080.74614598026,10.8059,10.8948,10.7862,10.8849,60080.7461
2020-03-25 14:40:00,11.01,11.06,10.97,11.05,58705.90736184807,10.8751,10.9245,10.8356,10.9146,58705.9074
2020-03-25 14:45:00,11.06,11.16,11.05,11.14,43604.52669165028,10.9245,11.0232,10.9146,11.0035,43604.5267
2020-03-25 14:50:00,11.14,11.16,11.05,11.14,160352.22437555375,11.0035,11.0232,10.9146,11.0035,160352.2244
2020-03-25 14:55:00,11.14,11.3,11.13,11.25,87359.06227606075,11.0035,11.1615,10.9936,11.1121,87359.0623
2020-03-25 15:00:00,11.25,11.42,11.23,11.39,111107.07203671704,11.1121,11.28,11.0924,11.2504,111107.072
2020-03-25 15:05:00,11.4,11.45,11.34,11.37,454560.4421947576,11.2603,11.3097,11.201,11.2307,454560.4422
2020-03-25 15:10:00,11.38,11.42,11.33,11.38,286920.4071456896,11.2405,11.28,11.1911,11.2405,286920.4071
2020-03-25 15:15:00,11.38,11.45,11.38,11.43,76386.56714931081,11.2405,11.3097,11.2405,11.2899,76386.5671
2020-03-25 15:20:00,11.43,11.47,11.39,11.44,59460.32101670027,11.2899,11.3294,11.2504,11.2998,59460.321
2020-03-25 15:25:00,11.44,11.51,11.38,11.45,115163.13772931045,11.2998,11.3689,11.2405,11.3097,115163.1377
2020-03-25 15:30:00,11.45,11.59,11.45,11.52,216020.08755975377,11.3097,11.448,11.3097,11.3788,216020.0876
2020-03-25 15:35:00,11.51,11.59,11.48,11.51,118694.9004957517,11.3689,11.448,11.3393,11.3689,118694.9005
2020-03-25 15:40:00,11.51,11.56,11.47,11.51,351083.43413057085,11.3689,11.4183,11.3294,11.3689,351083.4341
2020-03-25 15:45:00,11.51,11.56,11.42,11.49,399464.94303827366,11.3689,11.4183,11.28,11.3492,399464.943
2020-03-25 15:50:00,11.49,11.49,11.02,11.1,609101.6424721255,11.3492,11.3492,10.8849,10.964,609101.6425
2020-03-25 15:55:00,11.1,11.2,11.05,11.1,1091212.7470391593,10.964,11.0627,10.9146,10.964,1091212.747
2020-03-26 09:30:00,11.27,11.45,11.05,11.24,184327.43207087595,11.1319,11.3097,10.9146,11.1022,184327.4321
2020-03-26 09:35:00,11.21,11.31,10.99,11.08,229402.91974978632,11.0726,11.1714,10.8553,10.9442,229402.9197
2020-03-26 09:40:00,11.08,11.21,10.94,10.94,101242.89503997198,10.9442,11.0726,10.8059,10.8059,101242.895
2020-03-26 09:45:00,10.96,11.2,10.92,11.1,182374.4036709593,10.8257,11.0627,10.7862,10.964,182374.4037
2020-03-26 09:50:00,11.1,11.19,10.9,11.19,88818.3720871841,10.964,11.0529,10.7664,11.0529,88818.3721
2020-03-26 09:55:00,11.16,11.29,11.14,11.25,76058.87782046574,11.0232,11.1516,11.0035,11.1121,76058.8778
2020-03-26 10:00:00,11.25,11.26,11.04,11.13,157327.2877710595,11.1121,11.122,10.9047,10.9936,157327.2878
2020-03-26 10:05:00,11.14,11.37,11.13,11.36,76883.19853213822,11.0035,11.2307,10.9936,11.2208,76883.1985
2020-03-26 10:10:00,11.36,11.45,11.29,11.39,51520.04447953001,11.2208,11.3097,11.1516,11.2504,51520.0445
2020-03-26 10:15:00,11.38,11.53,11.36,11.51,79535.29750025763,11.2405,11.3887,11.2208,11.3689,79535.2975
2020-03-26 10:20:00,11.52,11.56,11.43,11.49,71510.5499360962,11.3788,11.4183,11.2899,11.3492,71510.5499
2020-03-26 10:25:00,11.49,11.51,11.39,11.39,63830.96846498492,11.3492,11.3689,11.2504,11.2504,63830.9685
2020-03-26 10:30:00,11.39,11.62,11.39,11.6,143414.3270668065,11.2504,11.4776,11.2504,11.4578,143414.3271
2020-03-26 10:35:00,11.61,11.61,11.48,11.49,78871.18046046497,11.4677,11.4677,11.3393,11.3492,78871.1805
2020-03-26 10:40:00,11.48,11.56,11.45,11.53,91936.51810077208,11.3393,11.4183,11.3097,11.3887,91936.5181
2020-03-26 10:45:00,11.54,11.6,11.38,11.38,46256.62565976969,11.3986,11.4578,11.2405,11.2405,46256.6257
2020-03-26 10:50:00,11.38,11.48,11.36,11.41,42305.42055240672,11.2405,11.3393,11.2208,11.2702,42305.4206
2020-03-26 10:55:00,11.4,11.47,11.36,11.43,29219.693353860373,11.2603,11.3294,11.2208,11.2899,29219.6934
2020-03-26 11:00:00,11.45,11.48,11.36,11.47,29037.643726724225,11.3097,11.3393,11.2208,11.3294,29037.6437
2020-03-26 11:05:00,11.49,11.52,11.37,11.38,42659.3250275594,11.3492,11.3788,11.2307,11.2405,42659.325
2020-03-26 11:10:00,11.38,11.44,11.36,11.4,29423.58893625285,11.2405,11.2998,11.2208,11.2603,29423.5889
2020-03-26 11:15:00,11.42,11.58,11.42,11.58,41855.393874126166,11.28,11.4381,11.28,11.4381,41855.3939
2020-03-26 11:20:00,11.58,11.6,11.52,11.57,38475.09639746216,11.4381,11.4578,11.3788,11.4282,38475.0964
2020-03-26 11:25:00,11.57,11.62,11.56,11.61,36090.97448048716,11.4282,11.4776,11.4183,11.4677,36090.9745
2020-03-26 11:30:00,11.61,11.71,11.59,11.66,54582.84740646857,11.4677,11.5665,11.448,11.5171,54582.8474
2020-03-26 11:35:00,11.65,11.65,11.54,11.62,65483.97907938115,11.5072,11.5072,11.3986,11.4776,65483.9791
2020-03-26 11:40:00,11.64,11.7,11.6,11.68,73054.33077421074,11.4973,11.5566,11.4578,11.5369,73054.3308
2020-03-26 11:45:00,11.68,11.72,11.62,11.7,227837.29295641545,11.5369,11.5764,11.4776,11.5566,227837.293
2020-03-26 11:50:00,11.69,11.73,11.68,11.71,80790.7117289885,11.5467,11.5862,11.5369,11.5665,80790.7117
2020-03-26 11:55:00,11.71,11.74,11.67,11.74,207401.13001261995,11.5665,11.5961,11.527,11.5961,207401.13
2020-03-26 12:00:00,11.75,11.77,11.69,11.74,62093.48682359752,11.606,11.6258,11.5467,11.5961,62093.4868
2020-03-26 12:05:00,11.73,11.76,11.69,11.74,120379.9518445239,11.5862,11.6159,11.5467,11.5961,120379.9518
2020-03-26 12:10:00,11.75,11.89,11.75,11.8,204610.67332787707,11.606,11.7443,11.606,11.6554,204610.6733
2020-03-26 12:15:00,11.8,11.82,11.6,11.6,420208.40575267497,11.6554,11.6751,11.4578,11.4578,420208.4058
2020-03-26 12:20:00,11.61,11.67,11.56,11.62,59710.821303639605,11.4677,11.527,11.4183,11.4776,59710.8213
2020-03-26 12:25:00,11.62,11.71,11.6,11.71,27029.27224015824,11.4776,11.5665,11.4578,11.5665,27029.2722
2020-03-26 12:30:00,11.71,11.8,11.71,11.78,18869.07975340752,11.5665,11.6554,11.5665,11.6356,18869.0798
2020-03-26 12:35:00,11.78,11.78,11.62,11.67,125188.9747949524,11.6356,11.6356,11.4776,11.527,125188.9748
2020-03-26 12:40:00,11.67,11.7,11.62,11.68,73766.50891556736,11.527,11.5566,11.4776,11.5369,73766.5089
2020-03-26 12:45:00,11.68,11.69,11.62,11.69,47619.81326776517,11.5369,11.5467,11.4776,11.5467,47619.8133
2020-03-26 12:50:00,11.67,11.71,11.66,11.67,26210.77711655411,11.527,11.5665,11.5171,11.527,26210.7771
2020-03-26 12:55:00,11.66,11.69,11.64,11.67,32008.693641586167,11.5171,11.5467,11.4973,11.527,32008.6936
2020-03-26 13:00:00,11.67,11.72,11.65,11.72,35756.00316655665,11.527,11.5764,11.5072,11.5764,35756.0032
2020-03-26 13:05:00,11.72,11.75,11.62,11.63,84896.29492016292,11.5764,11.606,11.4776,11.4875,84896.2949
2020-03-26 13:10:00,11.64,11.67,11.6,11.65,129931.0034825948,11.4973,11.527,11.4578,11.5072,129931.0035
2020-03-26 13:15:00,11.65,11.67,11.62,11.65,106303.87467435688,11.5072,11.527,11.4776,11.5072,106303.8747
2020-03-26 13:20:00,11.65,11.67,11.58,11.64,247766.62973826387,11.5072,11.527,11.4381,11.4973,247766.6297
2020-03-26 13:25:00,11.63,11.65,11.6,11.65,69816.76020522148,11.4875,11.5072,11.4578,11.5072,69816.7602
2020-03-26 13:30:00,11.65,11.65,11.47,11.59,43498.20970940277,11.5072,11.5072,11.3294,11.448,43498.2097
2020-03-26 13:35:00,11.6,11.68,11.59,11.67,31552.84137523725,11.4578,11.5369,11.448,11.527,31552.8414
2020-03-26 13:40:00,11.69,11.78,11.67,11.77,23605.282852981552,11.5467,11.6356,11.527,11.6258,23605.2829
2020-03-26 13:45:00,11.78,11.82,11.71,11.82,18842.86460709991,11.6356,11.6751,11.5665,11.6751,18842.8646
2020-03-26 13:50:00,11.82,11.83,11.78,11.78,27118.11245820068,11.6751,11.685,11.6356,11.6356,27118.1125
2020-03-26 13:55:00,11.78,11.79,11.71,11.71,41387.89043164054,11.6356,11.6455,11.5665,11.5665,41387.8904
2020-03-26 14:00:00,11.71,11.79,11.69,11.78,47861.57517260197,11.5665,11.6455,11.5467,11.6356,47861.5752
2020-03-26 14:05:00,11.78,11.79,11.69,11.71,37771.656638208085,11.6356,11.6455,11.5467,11.5665,37771.6566
2020-03-26 14:10:00,11.71,11.76,11.67,11.73,31793.14688305697,11.5665,11.6159,11.527,11.5862,31793.1469
2020-03-26 14:15:00,11.72,11.74,11.69,11.73,27939.520375838976,11.5764,11.5961,11.5467,11.5862,27939.5204
2020-03-26 14:20:00,11.73,11.78,11.71,11.73,29790.600984559333,11.5862,11.6356,11.5665,11.5862,29790.601
2020-03-26 14:25:00,11.73,11.84,11.73,11.78,26336.02726002378,11.5862,11.6949,11.5862,11.6356,26336.0273
2020-03-26 14:30:00,11.8,11.84,11.74,11.83,52593.40908112474,11.6554,11.6949,11.5961,11.685,52593.4091
2020-03-26 14:35:00,11.84,11.94,11.8,11.88,26036.009474503408,11.6949,11.7937,11.6554,11.7344,26036.0095
2020-03-26 14:40:00,11.89,11.89,11.8,11.8,30227.52008968609,11.7443,11.7443,11.6554,11.6554,30227.5201
2020-03-26 14:45:00,11.81,11.89,11.78,11.85,43467.6253720439,11.6653,11.7443,11.6356,11.7048,43467.6254
2020-03-26 14:50:00,11.85,11.95,11.84,11.93,29902.7435548752,11.7048,11.8035,11.6949,11.7838,29902.7436
2020-03-26 14:55:00,11.93,11.94,11.84,11.9,31397.006894408707,11.7838,11.7937,11.6949,11.7542,31397.0069
2020-03-26 15:00:00,11.89,11.9,11.83,11.84,33926.768513092626,11.7443,11.7542,11.685,11.6949,33926.7685
2020-03-26 15:05:00,11.84,11.87,11.8,11.83,45751.25589483974,11.6949,11.7245,11.6554,11.685,45751.2559
2020-03-26 15:10:00,11.83,11.84,11.79,11.8,40474.72950192561,11.685,11.6949,11.6455,11.6554,40474.7295
2020-03-26 15:15:00,11.8,11.9,11.78,11.89,143935.71719892442,11.6554,11.7542,11.6356,11.7443,143935.7172
2020-03-26 15:20:00,11.89,11.92,11.86,11.88,144727.99717622093,11.7443,11.7739,11.7146,11.7344,144727.9972
2020-03-26 15:25:00,11.88,11.95,11.88,11.92,58220.92715515737,11.7344,11.8035,11.7344,11.7739,58220.9272
2020-03-26 15:30:00,11.92,11.97,11.88,11.94,80964.02297402213,11.7739,11.8233,11.7344,11.7937,80964.023
2020-03-26 15:35:00,11.94,11.97,11.8,11.89,245866.03163096248,11.7937,11.8233,11.6554,11.7443,245866.0316
2020-03-26 15:40:00,11.89,11.95,11.86,11.93,92048.66067108791,11.7443,11.8035,11.7146,11.7838,92048.6607
2020-03-26 15:45:00,11.92,11.96,11.85,11.92,115543.2573507707,11.7739,11.8134,11.7048,11.7739,115543.2574
2020-03-26 15:50:00,11.91,12.2,11.91,12.18,182878.31703887225,11.764,12.0505,11.764,12.0307,182878.317
2020-03-26 15:55:00,12.17,12.24,12.1,12.16,347427.877617677,12.0209,12.09,11.9517,12.011,347427.8776
2020-03-27 09:30:00,11.45,11.67,11.29,11.36,185054.17418240345,11.3097,11.527,11.1516,11.2208,185054.1742
2020-03-27 09:35:00,11.33,11.36,11.14,11.14,71533.85228836963,11.1911,11.2208,11.0035,11.0035,71533.8523
2020-03-27 09:40:00,11.12,11.14,10.83,11.1,126920.63084827144,10.9837,11.0035,10.6973,10.964,126920.6308
2020-03-27 09:45:00,11.12,11.25,11.09,11.22,19971.57229534403,10.9837,11.1121,10.9541,11.0825,19971.5723
2020-03-27 09:50:00,11.2,11.43,11.2,11.29,121207.18535023056,11.0627,11.2899,11.0627,11.1516,121207.1854
2020-03-27 09:55:00,11.29,11.34,11.26,11.32,28090.98566561625,11.1516,11.201,11.122,11.1813,28090.9857
2020-03-27 10:00:00,11.3,11.32,11.22,11.29,78288.62165362928,11.1615,11.1813,11.0825,11.1516,78288.6217
2020-03-27 10:05:00,11.28,11.3,11.27,11.29,76923.97764861671,11.1418,11.1615,11.1319,11.1516,76923.9776
2020-03-27 10:10:00,11.29,11.33,11.25,11.28,56417.90764800095,11.1516,11.1911,11.1121,11.1418,56417.9076
2020-03-27 10:15:00,11.27,11.29,11.24,11.29,94862.41970810424,11.1319,11.1516,11.1022,11.1516,94862.4197
2020-03-27 10:20:00,11.29,11.38,11.27,11.35,100743.35086311038,11.1516,11.2405,11.1319,11.2109,100743.3509
2020-03-27 10:25:00,11.35,11.38,11.29,11.35,60018.12107424543,11.2109,11.2405,11.1516,11.2109,60018.1211
2020-03-27 10:30:00,11.36,11.36,11.32,11.34,57333.98137175005,11.2208,11.2208,11.1813,11.201,57333.9814
2020-03-27 10:35:00,11.34,11.4,11.32,11.4,82596.6440301791,11.201,11.2603,11.1813,11.2603,82596.644
2020-03-27 10:40:00,11.4,11.5,11.34,11.47,32304.342236055272,11.2603,11.3591,11.201,11.3294,32304.3422
2020-03-27 10:45:00,11.47,11.56,11.36,11.36,135169.6635530646,11.3294,11.4183,11.2208,11.2208,135169.6636
2020-03-27 10:50:00,11.36,11.4,11.17,11.21,54630.90850803252,11.2208,11.2603,11.0331,11.0726,54630.9085
2020-03-27 10:55:00,11.21,11.23,11.16,11.2,79360.52985820692,11.0726,11.0924,11.0232,11.0627,79360.5299
2020-03-27 11:00:00,11.19,11.27,11.18,11.25,56824.24241576884,11.0529,11.1319,11.043,11.1121,56824.2424
2020-03-27 11:05:00,11.25,11.36,11.23,11.35,42816.61590540503,11.1121,11.2208,11.0924,11.2109,42816.6159
2020-03-27 11:10:00,11.36,11.45,11.34,11.44,36967.72548477485,11.2208,11.3097,11.201,11.2998,36967.7255
2020-03-27 11:15:00,11.45,11.51,11.45,11.47,38837.739254717366,11.3097,11.3689,11.3097,11.3294,38837.7393
2020-03-27 11:20:00,11.47,11.51,11.41,11.46,138745.11823001856,11.3294,11.3689,11.2702,11.3196,138745.1182
2020-03-27 11:25:00,11.46,11.47,11.37,11.43,282484.2218316359,11.3196,11.3294,11.2307,11.2899,282484.2218
2020-03-27 11:30:00,11.43,11.46,11.41,11.45,67437.00747929774,11.2899,11.3196,11.2702,11.3097,67437.0075
2020-03-27 11:35:00,11.45,11.47,11.41,11.45,97096.53273231906,11.3097,11.3294,11.2702,11.3097,97096.5327
2020-03-27 11:40:00,11.45,11.5,11.43,11.47,99748.63170043846,11.3097,11.3591,11.2899,11.3294,99748.6317
2020-03-27 11:45:00,11.46,11.47,11.41,11.44,102872.60330209477,11.3196,11.3294,11.2702,11.2998,102872.6033
2020-03-27 11:50:00,11.45,11.46,11.43,11.46,49492.73983174186,11.3097,11.3196,11.2899,11.3196,49492.7398
2020-03-27 11:55:00,11.46,11.46,11.43,11.45,56104.78228932678,11.3196,11.3196,11.2899,11.3097,56104.7823
2020-03-27 12:00:00,11.44,11.46,11.43,11.44,68511.82847790957,11.2998,11.3196,11.2899,11.2998,68511.8285
2020-03-27 12:05:00,11.45,11.52,11.44,11.45,122957.77456477175,11.3097,11.3788,11.2998,11.3097,122957.7746
2020-03-27 12:10:00,11.46,11.47,11.45,11.47,37312.89157782499,11.3196,11.3294,11.3097,11.3294,37312.8916
2020-03-27 12:15:00,11.47,11.48,11.44,11.47,56101.8694952926,11.3294,11.3393,11.2998,11.3294,56101.8695
2020-03-27 12:20:00,11.47,11.47,11.45,11.45,25424.32272732595,11.3294,11.3294,11.3097,11.3097,25424.3227
2020-03-27 12:25:00,11.45,11.46,11.29,11.29,115579.66727619791,11.3097,11.3196,11.1516,11.1516,115579.6673
2020-03-27 12:30:00,11.29,11.36,11.28,11.34,47248.43202840743,11.1516,11.2208,11.1418,11.201,47248.432
2020-03-27 12:35:00,11.33,11.37,11.3,11.31,43364.22118383057,11.1911,11.2307,11.1615,11.1714,43364.2212
2020-03-27 12:40:00,11.32,11.33,11.3,11.32,23397.0180795378,11.1813,11.1911,11.1615,11.1813,23397.0181
2020-03-27 12:45:00,11.32,11.33,11.31,11.31,29259.01607332178,11.1813,11.1911,11.1714,11.1714,29259.0161
2020-03-27 12:50:00,11.31,11.35,11.31,11.35,46785.29777697306,11.1714,11.2109,11.1714,11.2109,46785.2978
2020-03-27 12:55:00,11.35,11.47,11.35,11.46,146366.44382044626,11.2109,11.3294,11.2109,11.3196,146366.4438
2020-03-27 13:00:00,11.46,11.47,11.44,11.45,29334.74871821042,11.3196,11.3294,11.2998,11.3097,29334.7487
2020-03-27 13:05:00,11.44,11.45,11.43,11.44,65028.12681303223,11.2998,11.3097,11.2899,11.2998,65028.1268
2020-03-27 13:10:00,11.44,11.46,11.4,11.44,170766.91944475853,11.2998,11.3196,11.2603,11.2998,170766.9194
2020-03-27 13:15:00,11.43,11.46,11.42,11.44,74212.16640279665,11.2899,11.3196,11.28,11.2998,74212.1664
2020-03-27 13:20:00,11.44,11.45,11.44,11.45,19919.14200272882,11.2998,11.3097,11.2998,11.3097,19919.142
2020-03-27 13:25:00,11.45,11.48,11.43,11.45,57883.043047192674,11.3097,11.3393,11.2899,11.3097,57883.043
2020-03-27 13:30:00,11.45,11.54,11.43,11.51,67600.12394521173,11.3097,11.3986,11.2899,11.3689,67600.1239
2020-03-27 13:35:00,11.52,11.53,11.48,11.51,59773.44637537444,11.3788,11.3887,11.3393,11.3689,59773.4464
2020-03-27 13:40:00,11.51,11.6,11.49,11.5,32128.11819698748,11.3689,11.4578,11.3492,11.3591,32128.1182
2020-03-27 13:45:00,11.49,11.52,11.45,11.49,36121.55881784603,11.3492,11.3788,11.3097,11.3492,36121.5588
2020-03-27 13:50:00,11.49,11.51,11.47,11.48,31934.41739371462,11.3492,11.3689,11.3294,11.3393,31934.4174
2020-03-27 13:55:00,11.48,11.52,11.47,11.47,75645.2610676124,11.3393,11.3788,11.3294,11.3294,75645.2611
2020-03-27 14:00:00,11.47,11.49,11.47,11.47,48543.168976599714,11.3294,11.3492,11.3294,11.3294,48543.169
2020-03-27 14:05:00,11.47,11.51,11.43,11.43,109344.83164603912,11.3294,11.3689,11.2899,11.2899,109344.8316
2020-03-27 14:10:00,11.42,11.49,11.36,11.49,109057.92143367256,11.28,11.3492,11.2208,11.3492,109057.9214
2020-03-27 14:15:00,11.49,11.55,11.47,11.55,51917.64086519536,11.3492,11.4084,11.3294,11.4084,51917.6409
2020-03-27 14:20:00,11.54,11.54,11.46,11.49,61805.12021421386,11.3986,11.3986,11.3196,11.3492,61805.1202
2020-03-27 14:25:00,11.48,11.49,11.47,11.49,53208.00862233638,11.3393,11.3492,11.3294,11.3492,53208.0086
2020-03-27 14:30:00,11.49,11.49,11.47,11.49,57759.24930074009,11.3492,11.3492,11.3294,11.3492,57759.2493
2020-03-27 14:35:00,11.49,11.49,11.47,11.47,38004.68016094235,11.3492,11.3492,11.3294,11.3294,38004.6802
2020-03-27 14:40:00,11.47,11.49,11.44,11.45,98893.72665140712,11.3294,11.3492,11.2998,11.3097,98893.7267
2020-03-27 14:45:00,11.45,11.47,11.26,11.36,189936.0169836864,11.3097,11.3294,11.122,11.2208,189936.017
2020-03-27 14:50:00,11.36,11.4,11.34,11.38,33919.48652800718,11.2208,11.2603,11.201,11.2405,33919.4865
2020-03-27 14:55:00,11.38,11.43,11.37,11.42,45318.70598076425,11.2405,11.2899,11.2307,11.28,45318.706
2020-03-27 15:00:00,11.42,11.53,11.41,11.51,107690.3646346258,11.28,11.3887,11.2702,11.3689,107690.3646
2020-03-27 15:05:00,11.51,11.59,11.49,11.59,61260.4277298225,11.3689,11.448,11.3492,11.448,61260.4277
2020-03-27 15:10:00,11.59,11.61,11.56,11.6,50796.215162036686,11.448,11.4677,11.4183,11.4578,50796.2152
2020-03-27 15:15:00,11.6,11.65,11.6,11.61,40018.8772355767,11.4578,11.5072,11.4578,11.4677,40018.8772
2020-03-27 15:20:00,11.62,11.7,11.6,11.7,53500.74442277131,11.4776,11.5566,11.4578,11.5566,53500.7444
2020-03-27 15:25:00,11.71,11.81,11.71,11.78,109631.74185840569,11.5665,11.6653,11.5665,11.6356,109631.7419
2020-03-27 15:30:00,11.78,11.79,11.61,11.62,183760.89363122825,11.6356,11.6455,11.4677,11.4776,183760.8936
2020-03-27 15:35:00,11.62,11.62,11.54,11.59,162587.79379678564,11.4776,11.4776,11.3986,11.448,162587.7938
2020-03-27 15:40:00,11.59,11.61,11.45,11.54,146184.39419331012,11.448,11.4677,11.3097,11.3986,146184.3942
2020-03-27 15:45:00,11.54,11.57,11.38,11.38,149012.71720049734,11.3986,11.4282,11.2405,11.2405,149012.7172
2020-03-27 15:50:00,11.39,11.59,11.38,11.39,294818.44816936424,11.2504,11.448,11.2405,11.2504,294818.4482
2020-03-27 15:55:00,11.38,11.47,11.38,11.44,343968.93470209016,11.2405,11.3294,11.2405,11.2998,343968.9347
2020-03-30 09:30:00,11.5,11.54,11.14,11.3,188636.91084444284,11.3591,11.3986,11.0035,11.1615,188636.9108
2020-03-30 09:35:00,11.3,11.32,10.99,11.03,173478.73069057858,11.1615,11.1813,10.8553,10.8948,173478.7307
2020-03-30 09:40:00,11.03,11.04,10.88,11.0,41041.26794157331,10.8948,10.9047,10.7467,10.8652,41041.2679
2020-03-30 09:45:00,10.99,11.01,10.94,10.99,38620.73609917108,10.8553,10.8751,10.8059,10.8553,38620.7361
2020-03-30 09:50:00,10.99,11.03,10.89,10.9,56183.4277282496,10.8553,10.8948,10.7565,10.7664,56183.4277
2020-03-30 09:55:00,10.94,11.07,10.81,10.84,103820.71776021984,10.8059,10.9343,10.6775,10.7072,103820.7178
2020-03-30 10:00:00,10.86,10.86,10.75,10.79,25951.53844751224,10.7269,10.7269,10.6183,10.6578,25951.5384
2020-03-30 10:05:00,10.79,10.84,10.78,10.81,13438.175276681935,10.6578,10.7072,10.6479,10.6775,13438.1753
2020-03-30 10:10:00,10.81,10.99,10.8,10.99,15787.343665246795,10.6775,10.8553,10.6676,10.8553,15787.3437
2020-03-30 10:15:00,11.01,11.11,11.0,11.11,17736.002874112128,10.8751,10.9738,10.8652,10.9738,17736.0029
2020-03-30 10:20:00,11.1,11.12,10.97,11.03,65116.96703107467,10.964,10.9837,10.8356,10.8948,65116.967
2020-03-30 10:25:00,11.03,11.05,10.99,11.01,27876.895304104142,10.8948,10.9146,10.8553,10.8751,27876.8953
2020-03-30 10:30:00,11.02,11.07,11.01,11.07,26429.23666911749,10.8849,10.9343,10.8751,10.9343,26429.2367
2020-03-30 10:35:00,11.08,11.11,11.01,11.04,15736.369769648672,10.9442,10.9738,10.8751,10.9047,15736.3698
2020-03-30 10:40:00,11.05,11.07,11.04,11.04,19505.52524987549,10.9146,10.9343,10.9047,10.9047,19505.5252
2020-03-30 10:45:00,11.03,11.07,11.03,11.06,41846.65549202363,10.8948,10.9343,10.8948,10.9245,41846.6555
2020-03-30 10:50:00,11.06,11.06,11.01,11.05,41508.771384058935,10.9245,10.9245,10.8751,10.9146,41508.7714
2020-03-30 10:55:00,11.04,11.05,11.03,11.03,9996.709125300184,10.9047,10.9146,10.8948,10.8948,9996.7091
2020-03-30 11:00:00,11.03,11.08,11.02,11.02,27556.48796034452,10.8948,10.9442,10.8849,10.8849,27556.488
2020-03-30 11:05:00,11.02,11.06,11.0,11.02,55283.37437168848,10.8849,10.9245,10.8652,10.8849,55283.3744
2020-03-30 11:10:00,11.02,11.08,11.01,11.05,17795.715151812783,10.8849,10.9442,10.8751,10.9146,17795.7152
2020-03-30 11:15:00,11.05,11.06,11.01,11.06,36600.71343646837,10.9146,10.9245,10.8751,10.9245,36600.7134
2020-03-30 11:20:00,11.06,11.08,11.03,11.04,31184.372929913687,10.9245,10.9442,10.8948,10.9047,31184.3729
2020-03-30 11:25:00,11.05,11.1,11.03,11.08,53984.26823244492,10.9146,10.964,10.8948,10.9442,53984.2682
2020-03-30 11:30:00,11.1,11.14,11.09,11.1,38877.06197417877,10.964,11.0035,10.9541,10.964,38877.062
2020-03-30 11:35:00,11.1,11.12,11.08,11.1,57264.07431492977,10.964,10.9837,10.9442,10.964,57264.0743
2020-03-30 11:40:00,11.09,11.11,11.07,11.11,41239.33793589744,10.9541,10.9738,10.9343,10.9738,41239.3379
2020-03-30 11:45:00,11.1,11.16,11.1,11.1,48200.91567758376,10.964,11.0232,10.964,10.964,48200.9157
2020-03-30 11:50:00,11.1,11.1,11.05,11.09,53145.383550601546,10.964,10.964,10.9146,10.9541,53145.3836
2020-03-30 11:55:00,11.09,11.12,11.07,11.1,35511.328467685664,10.9541,10.9837,10.9343,10.964,35511.3285
2020-03-30 12:00:00,11.1,11.11,11.06,11.1,55793.11332766969,10.964,10.9738,10.9245,10.964,55793.1133
2020-03-30 12:05:00,11.1,11.1,11.05,11.06,28672.08807543484,10.964,10.964,10.9146,10.9245,28672.0881
2020-03-30 12:10:00,11.06,11.08,11.05,11.06,27202.583485191848,10.9245,10.9442,10.9146,10.9245,27202.5835
2020-03-30 12:15:00,11.06,11.12,11.05,11.11,75104.93777427232,10.9245,10.9837,10.9146,10.9738,75104.9378
2020-03-30 12:20:00,11.1,11.1,11.05,11.07,38148.86346563418,10.964,10.964,10.9146,10.9343,38148.8635
2020-03-30 12:25:00,11.07,11.07,11.05,11.05,19592.90907090084,10.9343,10.9343,10.9146,10.9146,19592.9091
2020-03-30 12:30:00,11.05,11.07,11.05,11.07,45484.73524071242,10.9146,10.9343,10.9146,10.9343,45484.7352
2020-03-30 12:35:00,11.07,11.08,11.06,11.07,32071.318713321,10.9343,10.9442,10.9245,10.9343,32071.3187
2020-03-30 12:40:00,11.07,11.07,11.06,11.07,17224.807521113824,10.9343,10.9343,10.9245,10.9343,17224.8075
2020-03-30 12:45:00,11.07,11.08,11.06,11.07,31443.61159895556,10.9343,10.9442,10.9245,10.9343,31443.6116
2020-03-30 12:50:00,11.07,11.08,11.06,11.08,45174.522676072425,10.9343,10.9442,10.9245,10.9442,45174.5227
2020-03-30 12:55:00,11.07,11.07,11.06,11.07,18207.875507649023,10.9343,10.9343,10.9245,10.9343,18207.8755
2020-03-30 13:00:00,11.06,11.08,11.06,11.08,34327.27769279215,10.9245,10.9442,10.9245,10.9442,34327.2777
2020-03-30 13:05:00,11.07,11.11,11.06,11.09,112142.57031586746,10.9343,10.9738,10.9245,10.9541,112142.5703
2020-03-30 13:10:00,11.08,11.1,11.08,11.09,29079.87924021981,10.9442,10.964,10.9442,10.9541,29079.8792
2020-03-30 13:15:00,11.1,11.26,11.09,11.19,75374.37122243382,10.964,11.122,10.9541,11.0529,75374.3712
2020-03-30 13:20:00,11.19,11.22,11.16,11.21,51340.90764642805,11.0529,11.0825,11.0232,11.0726,51340.9076
2020-03-30 13:25:00,11.21,11.27,11.21,11.27,46234.77970451336,11.0726,11.1319,11.0726,11.1319,46234.7797
2020-03-30 13:30:00,11.27,11.38,11.25,11.36,109854.57060202034,11.1319,11.2405,11.1121,11.2208,109854.5706
2020-03-30 13:35:00,11.36,11.37,11.25,11.26,63143.54907291882,11.2208,11.2307,11.1121,11.122,63143.5491
2020-03-30 13:40:00,11.25,11.27,11.21,11.25,57859.74069491925,11.1121,11.1319,11.0726,11.1121,57859.7407
2020-03-30 13:45:00,11.25,11.27,11.12,11.23,118084.67014559134,11.1121,11.1319,10.9837,11.0924,118084.6701
2020-03-30 13:50:00,11.23,11.26,11.21,11.26,45953.69508021514,11.0924,11.122,11.0726,11.122,45953.6951
2020-03-30 13:55:00,11.26,11.31,11.25,11.25,51074.38699230072,11.122,11.1714,11.1121,11.1121,51074.387
2020-03-30 14:00:00,11.25,11.26,11.1,11.2,117872.03618109632,11.1121,11.122,10.964,11.0627,117872.0362
2020-03-30 14:05:00,11.21,11.23,11.2,11.21,38719.77109633314,11.0726,11.0924,11.0627,11.0726,38719.7711
2020-03-30 14:10:00,11.2,11.2,11.09,11.11,86815.82618868648,11.0627,11.0627,10.9541,10.9738,86815.8262
2020-03-30 14:15:00,11.11,11.11,11.09,11.1,33954.44005641732,10.9738,10.9738,10.9541,10.964,33954.4401
2020-03-30 14:20:00,11.1,11.1,11.06,11.08,49667.50747379257,10.964,10.964,10.9245,10.9442,49667.5075
2020-03-30 14:25:00,11.09,11.1,11.05,11.08,62796.92658285159,10.9541,10.964,10.9146,10.9442,62796.9266
2020-03-30 14:30:00,11.08,11.11,11.07,11.08,31833.925999535462,10.9442,10.9738,10.9343,10.9442,31833.926
2020-03-30 14:35:00,11.08,11.1,11.08,11.08,15196.046476308584,10.9442,10.964,10.9442,10.9442,15196.0465
2020-03-30 14:40:00,11.08,11.16,11.08,11.14,93675.45613917656,10.9442,11.0232,10.9442,11.0035,93675.4561
2020-03-30 14:45:00,11.14,11.17,11.12,11.12,47455.24040483409,11.0035,11.0331,10.9837,10.9837,47455.2404
2020-03-30 14:50:00,11.13,11.13,11.09,11.1,156205.86206790083,10.9936,10.9936,10.9541,10.964,156205.8621
2020-03-30 14:55:00,11.1,11.13,11.08,11.13,183682.24819230544,10.964,10.9936,10.9442,10.9936,183682.2482
2020-03-30 15:00:00,11.12,11.13,11.1,11.11,75358.35085524584,10.9837,10.9936,10.964,10.9738,75358.3509
2020-03-30 15:05:00,11.11,11.13,11.1,11.12,80349.42343281048,10.9738,10.9936,10.964,10.9837,80349.4234
2020-03-30 15:10:00,11.12,11.13,11.12,11.12,110795.40307505996,10.9837,10.9936,10.9837,10.9837,110795.4031
2020-03-30 15:15:00,11.12,11.12,11.08,11.1,131923.3546019728,10.9837,10.9837,10.9442,10.964,131923.3546
2020-03-30 15:20:00,11.1,11.16,11.1,11.14,73775.24729766989,10.964,11.0232,10.964,11.0035,73775.2473
2020-03-30 15:25:00,11.14,11.2,11.14,11.14,70394.94982100588,11.0035,11.0627,11.0035,11.0035,70394.9498
2020-03-30 15:30:00,11.14,11.23,11.13,11.2,105301.87352659952,11.0035,11.0924,10.9936,11.0627,105301.8735
2020-03-30 15:35:00,11.2,11.21,11.18,11.18,84894.83852314584,11.0627,11.0726,11.043,11.043,84894.8385
2020-03-30 15:40:00,11.18,11.24,11.14,11.19,169124.1036094819,11.043,11.1022,11.0035,11.0529,169124.1036
2020-03-30 15:45:00,11.18,11.26,11.16,11.17,84331.21287753232,11.043,11.122,11.0232,11.0331,84331.2129
2020-03-30 15:50:00,11.17,11.32,11.17,11.21,255401.0629018454,11.0331,11.1813,11.0331,11.0726,255401.0629
2020-03-30 15:55:00,11.21,11.26,11.2,11.25,406435.25916206255,11.0726,11.122,11.0627,11.1121,406435.2592
2020-03-31 09:30:00,11.14,11.21,11.03,11.13,153633.86493572133,11.0035,11.0726,10.8948,10.9936,153633.8649
2020-03-31 09:35:00,11.13,11.16,11.03,11.09,152792.06745984376,10.9936,11.0232,10.8948,10.9541,152792.0675
2020-03-31 09:40:00,11.1,11.19,11.08,11.12,40045.09238188431,10.964,11.0529,10.9442,10.9837,40045.0924
2020-03-31 09:45:00,11.12,11.12,11.03,11.07,109978.36434847293,10.9837,10.9837,10.8948,10.9343,109978.3643
2020-03-31 09:50:00,11.07,11.09,10.96,10.99,90917.04018880962,10.9343,10.9541,10.8257,10.8553,90917.0402
2020-03-31 09:55:00,10.99,11.05,10.97,11.02,66180.13685354977,10.8553,10.9146,10.8356,10.8849,66180.1369
2020-03-31 10:00:00,11.02,11.13,11.01,11.1,41961.71085637368,10.8849,10.9936,10.8751,10.964,41961.7109
2020-03-31 10:05:00,11.1,11.1,11.03,11.07,49294.669837417736,10.964,10.964,10.8948,10.9343,49294.6698
2020-03-31 10:10:00,11.07,11.11,11.06,11.11,44096.78888342642,10.9343,10.9738,10.9245,10.9738,44096.7889
2020-03-31 10:15:00,11.12,11.26,11.1,11.26,62710.99915884333,10.9837,11.122,10.964,11.122,62710.9992
2020-03-31 10:20:00,11.25,11.34,11.21,11.21,92752.100430342,11.1121,11.201,11.0726,11.0726,92752.1004
2020-03-31 10:25:00,11.21,11.24,11.16,11.23,48030.51722658432,11.0726,11.1022,11.0232,11.0924,48030.5172
2020-03-31 10:30:00,11.22,11.24,11.17,11.19,21359.518652630028,11.0825,11.1022,11.0331,11.0529,21359.5187
2020-03-31 10:35:00,11.19,11.2,11.16,11.19,32082.96988945772,11.0529,11.0627,11.0232,11.0529,32082.9699
2020-03-31 10:40:00,11.19,11.24,11.16,11.16,59651.10902593895,11.0529,11.1022,11.0232,11.0232,59651.109
2020-03-31 10:45:00,11.16,11.16,11.07,11.1,26503.51291698904,11.0232,11.0232,10.9343,10.964,26503.5129
2020-03-31 10:50:00,11.11,11.16,11.06,11.11,23599.4572649132,10.9738,11.0232,10.9245,10.9738,23599.4573
2020-03-31 10:55:00,11.1,11.16,11.04,11.09,223558.3985202074,10.964,11.0232,10.9047,10.9541,223558.3985
2020-03-31 11:00:00,11.08,11.1,11.05,11.08,101481.7441507746,10.9442,10.964,10.9146,10.9442,101481.7442
2020-03-31 11:05:00,11.08,11.12,11.06,11.08,49459.24270034881,10.9442,10.9837,10.9245,10.9442,49459.2427
2020-03-31 11:10:00,11.08,11.1,11.08,11.08,83815.64833348275,10.9442,10.964,10.9442,10.9442,83815.6483
2020-03-31 11:15:00,11.08,11.1,11.05,11.05,94373.07031036228,10.9442,10.964,10.9146,10.9146,94373.0703
2020-03-31 11:20:00,11.05,11.1,11.03,11.08,44919.65319808182,10.9146,10.964,10.8948,10.9442,44919.6532
2020-03-31 11:25:00,11.08,11.13,11.08,11.1,30194.02295829304,10.9442,10.9936,10.9442,10.964,30194.023
2020-03-31 11:30:00,11.1,11.13,11.08,11.11,26126.30608956294,10.964,10.9936,10.9442,10.9738,26126.3061
2020-03-31 11:35:00,11.1,11.11,11.06,11.08,28905.111598169107,10.964,10.9738,10.9245,10.9442,28905.1116
2020-03-31 11:40:00,11.09,11.12,11.08,11.12,40937.863753359976,10.9541,10.9837,10.9442,10.9837,40937.8638
2020-03-31 11:45:00,11.12,11.12,11.05,11.06,32342.20855849959,10.9837,10.9837,10.9146,10.9245,32342.2086
2020-03-31 11:50:00,11.06,11.07,11.03,11.03,23914.03902060446,10.9245,10.9343,10.8948,10.8948,23914.039
2020-03-31 11:55:00,11.03,11.03,10.99,11.02,27186.563118003865,10.8948,10.8948,10.8553,10.8849,27186.5631
2020-03-31 12:00:00,11.02,11.02,10.97,10.98,30378.985379463367,10.8849,10.8849,10.8356,10.8454,30378.9854
2020-03-31 12:05:00,10.98,11.02,10.97,11.01,20724.52955317914,10.8454,10.8849,10.8356,10.8751,20724.5296
2020-03-31 12:10:00,11.01,11.01,10.97,10.99,24297.07143609892,10.8751,10.8751,10.8356,10.8553,24297.0714
2020-03-31 12:15:00,10.99,10.99,10.94,10.96,43418.10787346286,10.8553,10.8553,10.8059,10.8257,43418.1079
2020-03-31 12:20:00,10.97,10.99,10.94,10.95,60047.24901458721,10.8356,10.8553,10.8059,10.8158,60047.249
2020-03-31 12:25:00,10.94,10.98,10.93,10.98,91777.77082590932,10.8059,10.8454,10.796,10.8454,91777.7708
2020-03-31 12:30:00,10.98,11.0,10.89,10.92,56410.6256629155,10.8454,10.8652,10.7565,10.7862,56410.6257
2020-03-31 12:35:00,10.91,10.92,10.82,10.83,24474.7518721838,10.7763,10.7862,10.6874,10.6973,24474.7519
2020-03-31 12:40:00,10.83,10.93,10.83,10.92,23844.13196378418,10.6973,10.796,10.6973,10.7862,23844.132
2020-03-31 12:45:00,10.92,10.95,10.89,10.94,38626.56168723944,10.7862,10.8158,10.7565,10.8059,38626.5617
2020-03-31 12:50:00,10.94,10.95,10.91,10.95,18394.29432583644,10.8059,10.8158,10.7763,10.8158,18394.2943
2020-03-31 12:55:00,10.94,10.94,10.84,10.86,45500.7556079004,10.8059,10.8059,10.7072,10.7269,45500.7556
2020-03-31 13:00:00,10.86,10.89,10.84,10.85,32550.473331943344,10.7269,10.7565,10.7072,10.717,32550.4733
2020-03-31 13:05:00,10.86,10.88,10.83,10.88,78900.30840080674,10.7269,10.7467,10.6973,10.7467,78900.3084
2020-03-31 13:10:00,10.87,10.89,10.83,10.86,60813.31384557612,10.7368,10.7565,10.6973,10.7269,60813.3138
2020-03-31 13:15:00,10.85,10.85,10.79,10.81,42727.77568736259,10.717,10.717,10.6578,10.6775,42727.7757
2020-03-31 13:20:00,10.8,10.82,10.77,10.81,67719.54850061305,10.6676,10.6874,10.638,10.6775,67719.5485
2020-03-31 13:25:00,10.81,10.81,10.77,10.78,56508.204263060485,10.6775,10.6775,10.638,10.6479,56508.2043
2020-03-31 13:30:00,10.77,10.88,10.76,10.81,92510.3385255052,10.638,10.7467,10.6281,10.6775,92510.3385
2020-03-31 13:35:00,10.82,10.88,10.82,10.85,30923.67786385472,10.6874,10.7467,10.6874,10.717,30923.6779
2020-03-31 13:40:00,10.86,10.9,10.85,10.88,32375.70568989264,10.7269,10.7664,10.717,10.7467,32375.7057
2020-03-31 13:45:00,10.88,10.94,10.88,10.91,37743.985094883385,10.7467,10.8059,10.7467,10.7763,37743.9851
2020-03-31 13:50:00,10.9,10.9,10.83,10.87,34864.68819209807,10.7664,10.7664,10.6973,10.7368,34864.6882
2020-03-31 13:55:00,10.87,10.94,10.86,10.94,25169.45324933534,10.7368,10.8059,10.7269,10.8059,25169.4532
2020-03-31 14:00:00,10.94,10.99,10.92,10.94,42876.32818310569,10.8059,10.8553,10.7862,10.8059,42876.3282
2020-03-31 14:05:00,10.94,10.96,10.91,10.95,18596.73351121184,10.8059,10.8257,10.7763,10.8158,18596.7335
2020-03-31 14:10:00,10.95,10.96,10.92,10.93,32618.92399174653,10.8158,10.8257,10.7862,10.796,32618.924
2020-03-31 14:15:00,10.92,10.94,10.9,10.92,38480.92198553052,10.7862,10.8059,10.7664,10.7862,38480.922
2020-03-31 14:20:00,10.91,11.0,10.9,10.97,33641.314697743146,10.7763,10.8652,10.7664,10.8356,33641.3147
2020-03-31 14:25:00,10.97,11.01,10.97,10.98,23025.636840180057,10.8356,10.8751,10.8356,10.8454,23025.6368
2020-03-31 14:30:00,10.98,11.01,10.95,11.01,22980.48853265029,10.8454,10.8751,10.8158,10.8751,22980.4885
2020-03-31 14:35:00,11.02,11.07,11.0,11.06,41363.13168235002,10.8849,10.9343,10.8652,10.9245,41363.1317
2020-03-31 14:40:00,11.05,11.07,11.04,11.05,20130.31957020676,10.9146,10.9343,10.9047,10.9146,20130.3196
2020-03-31 14:45:00,11.05,11.05,10.97,10.98,38756.18102176037,10.9146,10.9146,10.8356,10.8454,38756.181
2020-03-31 14:50:00,10.99,11.03,10.98,11.0,32929.13655638653,10.8553,10.8948,10.8454,10.8652,32929.1366
2020-03-31 14:55:00,10.99,11.01,10.96,10.99,44462.34453471581,10.8553,10.8751,10.8257,10.8553,44462.3445
2020-03-31 15:00:00,11.0,11.02,10.98,10.98,35183.6391388406,10.8652,10.8849,10.8454,10.8454,35183.6391
2020-03-31 15:05:00,10.97,11.01,10.95,10.99,48447.04677347183,10.8356,10.8751,10.8158,10.8553,48447.0468
2020-03-31 15:10:00,10.99,10.99,10.93,10.97,77886.65607691267,10.8553,10.8553,10.796,10.8356,77886.6561
2020-03-31 15:15:00,10.97,10.98,10.86,10.86,77140.980804163,10.8356,10.8454,10.7269,10.7269,77140.9808
2020-03-31 15:20:00,10.86,10.87,10.83,10.83,85856.06055442471,10.7269,10.7368,10.6973,10.6973,85856.0606
2020-03-31 15:25:00,10.83,10.89,10.81,10.88,84124.40450110566,10.6973,10.7565,10.6775,10.7467,84124.4045
2020-03-31 15:30:00,10.88,10.91,10.86,10.91,76109.85171606386,10.7467,10.7763,10.7269,10.7763,76109.8517
2020-03-31 15:35:00,10.91,10.92,10.88,10.92,86674.55567802883,10.7763,10.7862,10.7467,10.7862,86674.5557
2020-03-31 15:40:00,10.92,10.97,10.92,10.96,131477.6971147435,10.7862,10.8356,10.7862,10.8257,131477.6971
2020-03-31 15:45:00,10.96,10.97,10.88,10.88,179818.42690596782,10.8257,10.8356,10.7467,10.7467,179818.4269
2020-03-31 15:50:00,10.88,10.94,10.79,10.86,240773.0112622016,10.7467,10.8059,10.6578,10.7269,240773.0113
2020-03-31 15:55:00,10.86,11.03,10.85,11.03,920930.8078010916,10.7269,10.8948,10.717,10.8948,920930.8078
2020-04-01 09:30:00,15.4,15.4,14.0,14.39,33269.0,15.2113,15.2113,13.8284,14.2136,33269.0
2020-04-01 09:35:00,14.39,14.39,14.39,14.39,0.0,14.2136,14.2136,14.2136,14.2136,0.0
2020-04-01 09:40:00,13.38,13.38,13.38,13.38,250.0,13.216,13.216,13.216,13.216,250.0
2020-04-01 09:45:00,12.71,13.15,12.71,12.75,597.0,12.5542,12.9888,12.5542,12.5937,597.0
2020-04-01 09:50:00,13.01,13.26,13.01,13.26,923.0,12.8506,13.0975,12.8506,13.0975,923.0
2020-04-01 09:55:00,13.51,14.0,13.21,14.0,16525.0,13.3444,13.8284,13.0481,13.8284,16525.0
2020-04-01 10:00:00,14.0,14.2,13.7,14.0,38290.0,13.8284,14.026,13.5321,13.8284,38290.0
2020-04-01 10:05:00,14.01,14.2,13.96,14.0,7418.0,13.8383,14.026,13.7889,13.8284,7418.0
2020-04-01 10:10:00,14.0,14.73,13.97,14.1,21350.0,13.8284,14.5495,13.7988,13.9272,21350.0
2020-04-01 10:15:00,14.11,14.33,14.0,14.17,62349.0,13.9371,14.1544,13.8284,13.9963,62349.0
2020-04-01 10:20:00,14.16,14.17,14.0,14.12,21546.0,13.9865,13.9963,13.8284,13.947,21546.0
2020-04-01 10:25:00,14.1,14.33,14.1,14.33,15510.0,13.9272,14.1544,13.9272,14.1544,15510.0
2020-04-01 10:30:00,14.3,14.3,14.2,14.21,12425.0,14.1247,14.1247,14.026,14.0358,12425.0
2020-04-01 10:35:00,14.21,14.25,14.04,14.13,16698.0,14.0358,14.0754,13.8679,13.9568,16698.0
2020-04-01 10:40:00,14.16,14.21,14.1,14.16,9600.0,13.9865,14.0358,13.9272,13.9865,9600.0
2020-04-01 10:45:00,14.16,14.2,14.08,14.08,18058.0,13.9865,14.026,13.9074,13.9074,18058.0
2020-04-01 10:50:00,14.16,14.16,13.95,13.96,12709.0,13.9865,13.9865,13.779,13.7889,12709.0
2020-04-01 10:55:00,13.96,13.96,13.87,13.87,13554.0,13.7889,13.7889,13.7,13.7,13554.0
2020-04-01 11:00:00,13.88,13.88,13.86,13.87,21670.0,13.7099,13.7099,13.6901,13.7,21670.0
2020-04-01 11:05:00,13.87,13.87,13.78,13.78,40175.0,13.7,13.7,13.6111,13.6111,40175.0
2020-04-01 11:10:00,13.79,13.79,13.4,13.54,31606.0,13.621,13.621,13.2358,13.3741,31606.0
2020-04-01 11:15:00,13.51,13.78,13.51,13.66,29102.0,13.3444,13.6111,13.3444,13.4926,29102.0
2020-04-01 11:20:00,13.66,13.68,13.63,13.65,20177.0,13.4926,13.5123,13.463,13.4827,20177.0
2020-04-01 11:25:00,13.65,13.65,13.64,13.65,7473.0,13.4827,13.4827,13.4728,13.4827,7473.0
2020-04-01 11:30:00,13.65,13.65,13.64,13.65,10803.0,13.4827,13.4827,13.4728,13.4827,10803.0
2020-04-01 11:35:00,13.64,13.65,13.64,13.65,16324.0,13.4728,13.4827,13.4728,13.4827,16324.0
2020-04-01 11:40:00,13.65,13.65,13.64,13.65,8086.0,13.4827,13.4827,13.4728,13.4827,8086.0
2020-04-01 11:45:00,13.65,13.65,13.64,13.64,8800.0,13.4827,13.4827,13.4728,13.4728,8800.0
2020-04-01 11:50:00,13.65,13.65,13.64,13.65,3791.0,13.4827,13.4827,13.4728,13.4827,3791.0
2020-04-01 11:55:00,13.65,13.65,13.64,13.65,5100.0,13.4827,13.4827,13.4728,13.4827,5100.0
2020-04-01 12:00:00,13.64,13.65,13.64,13.65,4548.0,13.4728,13.4827,13.4728,13.4827,4548.0
2020-04-01 12:05:00,13.65,13.65,13.64,13.65,4974.0,13.4827,13.4827,13.4728,13.4827,4974.0
2020-04-01 12:10:00,13.64,13.65,13.64,13.64,5974.0,13.4728,13.4827,13.4728,13.4728,5974.0
2020-04-01 12:15:00,13.64,13.65,13.64,13.64,4800.0,13.4728,13.4827,13.4728,13.4728,4800.0
2020-04-01 12:20:00,13.65,13.65,13.61,13.61,5020.0,13.4827,13.4827,13.4432,13.4432,5020.0
2020-04-01 12:25:00,13.62,13.62,13.61,13.61,3000.0,13.4531,13.4531,13.4432,13.4432,3000.0
2020-04-01 12:30:00,13.61,13.62,13.61,13.62,25518.0,13.4432,13.4531,13.4432,13.4531,25518.0
2020-04-01 12:35:00,13.61,13.62,13.45,13.46,20152.0,13.4432,13.4531,13.2852,13.295,20152.0
2020-04-01 12:40:00,13.46,13.49,13.03,13.23,39526.0,13.295,13.3247,12.8703,13.0679,39526.0
2020-04-01 12:45:00,13.25,13.43,13.21,13.42,16331.0,13.0876,13.2654,13.0481,13.2555,16331.0
2020-04-01 12:50:00,13.38,13.46,13.38,13.41,25956.0,13.216,13.295,13.216,13.2457,25956.0
2020-04-01 12:55:00,13.4,13.41,13.31,13.37,15260.0,13.2358,13.2457,13.1469,13.2061,15260.0
2020-04-01 13:00:00,13.36,13.4,13.34,13.39,19473.0,13.1963,13.2358,13.1765,13.2259,19473.0
2020-04-01 13:05:00,13.39,13.44,13.37,13.38,70304.0,13.2259,13.2753,13.2061,13.216,70304.0
2020-04-01 13:10:00,13.38,13.38,13.36,13.36,6600.0,13.216,13.216,13.1963,13.1963,6600.0
2020-04-01 13:15:00,13.36,13.4,13.35,13.4,18918.0,13.1963,13.2358,13.1864,13.2358,18918.0
2020-04-01 13:20:00,13.4,13.55,13.39,13.47,20229.0,13.2358,13.3839,13.2259,13.3049,20229.0
2020-04-01 13:25:00,13.5,13.5,13.44,13.45,4319.0,13.3346,13.3346,13.2753,13.2852,4319.0
2020-04-01 13:30:00,13.45,13.46,13.34,13.35,20115.0,13.2852,13.295,13.1765,13.1864,20115.0
2020-04-01 13:35:00,13.35,13.36,13.32,13.36,13400.0,13.1864,13.1963,13.1568,13.1963,13400.0
2020-04-01 13:40:00,13.36,13.52,13.35,13.47,15894.0,13.1963,13.3543,13.1864,13.3049,15894.0
2020-04-01 13:45:00,13.45,13.52,13.42,13.5,5192.0,13.2852,13.3543,13.2555,13.3346,5192.0
2020-04-01 13:50:00,13.49,13.54,13.48,13.52,17999.0,13.3247,13.3741,13.3148,13.3543,17999.0
2020-04-01 13:55:00,13.52,13.57,13.49,13.52,27676.0,13.3543,13.4037,13.3247,13.3543,27676.0
2020-04-01 14:00:00,13.52,13.54,13.45,13.52,18311.0,13.3543,13.3741,13.2852,13.3543,18311.0
2020-04-01 14:05:00,13.52,13.57,13.51,13.54,21887.0,13.3543,13.4037,13.3444,13.3741,21887.0
2020-04-01 14:10:00,13.54,13.55,13.53,13.53,15615.0,13.3741,13.3839,13.3642,13.3642,15615.0
2020-04-01 14:15:00,13.53,13.54,13.5,13.51,28028.0,13.3642,13.3741,13.3346,13.3444,28028.0
2020-04-01 14:20:00,13.5,13.51,13.46,13.46,9758.0,13.3346,13.3444,13.295,13.295,9758.0
2020-04-01 14:25:00,13.46,13.47,13.46,13.46,20750.0,13.295,13.3049,13.295,13.295,20750.0
2020-04-01 14:30:00,13.46,13.46,13.4,13.4,9100.0,13.295,13.295,13.2358,13.2358,9100.0
2020-04-01 14:35:00,13.4,13.45,13.38,13.43,45135.0,13.2358,13.2852,13.216,13.2654,45135.0
2020-04-01 14:40:00,13.44,13.44,13.19,13.19,12227.0,13.2753,13.2753,13.0283,13.0283,12227.0
2020-04-01 14:45:00,13.2,13.35,13.19,13.31,34475.0,13.0382,13.1864,13.0283,13.1469,34475.0
2020-04-01 14:50:00,13.31,13.31,13.18,13.19,16804.0,13.1469,13.1469,13.0185,13.0283,16804.0
2020-04-01 14:55:00,13.17,13.18,13.06,13.15,20255.0,13.0086,13.0185,12.8999,12.9888,20255.0
2020-04-01 15:00:00,13.15,13.22,13.14,13.21,19096.0,12.9888,13.058,12.979,13.0481,19096.0
2020-04-01 15:05:00,13.22,13.24,13.22,13.23,18669.0,13.058,13.0777,13.058,13.0679,18669.0
2020-04-01 15:10:00,13.23,13.37,13.23,13.35,21796.0,13.0679,13.2061,13.0679,13.1864,21796.0
2020-04-01 15:15:00,13.35,13.35,13.3,13.31,11735.0,13.1864,13.1864,13.137,13.1469,11735.0
2020-04-01 15:20:00,13.31,13.31,13.17,13.17,36884.0,13.1469,13.1469,13.0086,13.0086,36884.0
2020-04-01 15:25:00,13.17,13.17,13.13,13.13,9968.0,13.0086,13.0086,12.9691,12.9691,9968.0
2020-04-01 15:30:00,13.13,13.17,13.1,13.17,44714.0,12.9691,13.0086,12.9395,13.0086,44714.0
2020-04-01 15:35:00,13.17,13.17,13.11,13.11,16483.0,13.0086,13.0086,12.9493,12.9493,16483.0
2020-04-01 15:40:00,13.11,13.11,13.0,13.01,38620.0,12.9493,12.9493,12.8407,12.8506,38620.0
2020-04-01 15:45:00,13.0,13.03,12.78,13.01,146160.0,12.8407,12.8703,12.6234,12.8506,146160.0
2020-04-01 15:50:00,13.0,13.36,12.97,13.26,243170.0,12.8407,13.1963,12.811,13.0975,243170.0
2020-04-01 15:55:00,13.26,13.4,13.16,13.17,229735.0,13.0975,13.2358,12.9987,13.0086,229735.0
2020-04-02 09:30:00,12.97,13.39,12.97,13.39,43525.0,12.811,13.2259,12.811,13.2259,43525.0
2020-04-02 09:35:00,13.52,13.62,13.13,13.16,29718.0,13.3543,13.4531,12.9691,12.9987,29718.0
2020-04-02 09:40:00,13.18,13.24,13.01,13.09,55336.0,13.0185,13.0777,12.8506,12.9296,55336.0
2020-04-02 09:45:00,13.07,13.15,12.97,13.04,29001.0,12.9098,12.9888,12.811,12.8802,29001.0
2020-04-02 09:50:00,13.02,13.06,12.76,12.8,30854.0,12.8604,12.8999,12.6036,12.6431,30854.0
2020-04-02 09:55:00,12.8,13.71,12.79,13.7,77080.0,12.6431,13.542,12.6333,13.5321,77080.0
2020-04-02 10:00:00,13.67,13.69,13.2,13.26,23294.0,13.5025,13.5222,13.0382,13.0975,23294.0
2020-04-02 10:05:00,13.27,13.47,13.22,13.42,25747.0,13.1074,13.3049,13.058,13.2555,25747.0
2020-04-02 10:10:00,13.41,13.42,13.25,13.4,27755.0,13.2457,13.2555,13.0876,13.2358,27755.0
2020-04-02 10:15:00,13.4,13.46,13.37,13.43,22485.0,13.2358,13.295,13.2061,13.2654,22485.0
2020-04-02 10:20:00,13.43,13.49,13.4,13.45,31875.0,13.2654,13.3247,13.2358,13.2852,31875.0
2020-04-02 10:25:00,13.45,13.45,13.39,13.43,26938.0,13.2852,13.2852,13.2259,13.2654,26938.0
2020-04-02 10:30:00,13.46,13.59,13.45,13.52,50644.0,13.295,13.4234,13.2852,13.3543,50644.0
2020-04-02 10:35:00,13.52,13.65,13.5,13.6,18106.0,13.3543,13.4827,13.3346,13.4333,18106.0
2020-04-02 10:40:00,13.59,13.6,13.49,13.49,20561.0,13.4234,13.4333,13.3247,13.3247,20561.0
2020-04-02 10:45:00,13.5,13.52,13.44,13.45,19166.0,13.3346,13.3543,13.2753,13.2852,19166.0
2020-04-02 10:50:00,13.46,13.5,13.13,13.16,76111.0,13.295,13.3346,12.9691,12.9987,76111.0
2020-04-02 10:55:00,13.15,13.45,13.15,13.42,36576.0,12.9888,13.2852,12.9888,13.2555,36576.0
2020-04-02 11:00:00,13.42,13.42,13.28,13.32,24602.0,13.2555,13.2555,13.1172,13.1568,24602.0
2020-04-02 11:05:00,13.32,13.32,13.0,13.0,43752.0,13.1568,13.1568,12.8407,12.8407,43752.0
2020-04-02 11:10:00,13.02,13.17,12.98,13.17,72726.0,12.8604,13.0086,12.8209,13.0086,72726.0
2020-04-02 11:15:00,13.17,13.2,13.07,13.07,51194.0,13.0086,13.0382,12.9098,12.9098,51194.0
2020-04-02 11:20:00,13.07,13.11,13.04,13.04,22103.0,12.9098,12.9493,12.8802,12.8802,22103.0
2020-04-02 11:25:00,13.04,13.05,12.95,12.96,17440.0,12.8802,12.8901,12.7913,12.8012,17440.0
2020-04-02 11:30:00,12.96,12.96,12.89,12.91,23277.0,12.8012,12.8012,12.732,12.7518,23277.0
2020-04-02 11:35:00,12.9,12.95,12.81,12.84,23905.0,12.7419,12.7913,12.653,12.6826,23905.0
2020-04-02 11:40:00,12.85,12.95,12.84,12.94,14153.0,12.6925,12.7913,12.6826,12.7814,14153.0
2020-04-02 11:45:00,12.93,12.98,12.92,12.98,20746.0,12.7715,12.8209,12.7617,12.8209,20746.0
2020-04-02 11:50:00,12.98,12.98,12.91,12.92,16727.0,12.8209,12.8209,12.7518,12.7617,16727.0
2020-04-02 11:55:00,12.91,12.93,12.9,12.91,24681.0,12.7518,12.7715,12.7419,12.7518,24681.0
2020-04-02 12:00:00,12.91,12.91,12.88,12.88,12587.0,12.7518,12.7518,12.7221,12.7221,12587.0
2020-04-02 12:05:00,12.88,12.91,12.88,12.88,30078.0,12.7221,12.7518,12.7221,12.7221,30078.0
2020-04-02 12:10:00,12.88,12.94,12.87,12.93,42332.0,12.7221,12.7814,12.7123,12.7715,42332.0
2020-04-02 12:15:00,12.92,12.92,12.85,12.89,40354.0,12.7617,12.7617,12.6925,12.732,40354.0
2020-04-02 12:20:00,12.89,13.03,12.88,12.88,23806.0,12.732,12.8703,12.7221,12.7221,23806.0
2020-04-02 12:25:00,12.88,12.89,12.82,12.83,13512.0,12.7221,12.732,12.6629,12.6728,13512.0
2020-04-02 12:30:00,12.83,12.83,12.79,12.79,15768.0,12.6728,12.6728,12.6333,12.6333,15768.0
2020-04-02 12:35:00,12.79,12.8,12.76,12.77,19676.0,12.6333,12.6431,12.6036,12.6135,19676.0
2020-04-02 12:40:00,12.76,12.77,12.69,12.7,40010.0,12.6036,12.6135,12.5345,12.5444,40010.0
2020-04-02 12:45:00,12.7,12.7,12.54,12.66,68380.0,12.5444,12.5444,12.3863,12.5048,68380.0
2020-04-02 12:50:00,12.66,12.72,12.64,12.72,34841.0,12.5048,12.5641,12.4851,12.5641,34841.0
2020-04-02 12:55:00,12.72,12.75,12.67,12.67,22832.0,12.5641,12.5937,12.5147,12.5147,22832.0
2020-04-02 13:00:00,12.68,12.68,12.51,12.52,35239.0,12.5246,12.5246,12.3567,12.3666,35239.0
2020-04-02 13:05:00,12.52,12.52,12.35,12.35,23778.0,12.3666,12.3666,12.1986,12.1986,23778.0
2020-04-02 13:10:00,12.35,12.35,12.23,12.31,77701.0,12.1986,12.1986,12.0801,12.1591,77701.0
2020-04-02 13:15:00,12.3,12.36,12.3,12.33,41950.0,12.1493,12.2085,12.1493,12.1789,41950.0
2020-04-02 13:20:00,12.33,12.34,12.29,12.29,25317.0,12.1789,12.1888,12.1394,12.1394,25317.0
2020-04-02 13:25:00,12.28,12.28,12.23,12.24,34455.0,12.1295,12.1295,12.0801,12.09,34455.0
2020-04-02 13:30:00,12.24,12.24,12.11,12.13,39846.0,12.09,12.09,11.9616,11.9813,39846.0
2020-04-02 13:35:00,12.13,12.2,12.13,12.15,27651.0,11.9813,12.0505,11.9813,12.0011,27651.0
2020-04-02 13:40:00,12.14,12.23,12.13,12.21,23449.0,11.9912,12.0801,11.9813,12.0604,23449.0
2020-04-02 13:45:00,12.21,12.21,12.17,12.18,22032.0,12.0604,12.0604,12.0209,12.0307,22032.0
2020-04-02 13:50:00,12.18,12.18,12.13,12.13,22062.0,12.0307,12.0307,11.9813,11.9813,22062.0
2020-04-02 13:55:00,12.13,12.13,12.0,12.08,85551.0,11.9813,11.9813,11.8529,11.932,85551.0
2020-04-02 14:00:00,12.08,12.13,12.07,12.13,73774.0,11.932,11.9813,11.9221,11.9813,73774.0
2020-04-02 14:05:00,12.14,12.15,12.09,12.12,35151.0,11.9912,12.0011,11.9418,11.9715,35151.0
2020-04-02 14:10:00,12.12,12.18,12.11,12.18,41165.0,11.9715,12.0307,11.9616,12.0307,41165.0
2020-04-02 14:15:00,12.18,12.19,12.05,12.09,35819.0,12.0307,12.0406,11.9023,11.9418,35819.0
2020-04-02 14:20:00,12.09,12.11,12.07,12.1,17232.0,11.9418,11.9616,11.9221,11.9517,17232.0
2020-04-02 14:25:00,12.1,12.14,12.09,12.13,31503.0,11.9517,11.9912,11.9418,11.9813,31503.0
2020-04-02 14:30:00,12.13,12.23,12.12,12.2,48873.0,11.9813,12.0801,11.9715,12.0505,48873.0
2020-04-02 14:35:00,12.19,12.25,12.18,12.2,32054.0,12.0406,12.0999,12.0307,12.0505,32054.0
2020-04-02 14:40:00,12.2,12.2,12.17,12.18,46010.0,12.0505,12.0505,12.0209,12.0307,46010.0
2020-04-02 14:45:00,12.18,12.19,12.17,12.19,52178.0,12.0307,12.0406,12.0209,12.0406,52178.0
2020-04-02 14:50:00,12.19,12.23,12.18,12.22,40357.0,12.0406,12.0801,12.0307,12.0702,40357.0
2020-04-02 14:55:00,12.22,12.26,12.19,12.26,56849.0,12.0702,12.1097,12.0406,12.1097,56849.0
2020-04-02 15:00:00,12.27,12.27,12.2,12.2,23688.0,12.1196,12.1196,12.0505,12.0505,23688.0
2020-04-02 15:05:00,12.2,12.21,12.18,12.21,80484.0,12.0505,12.0604,12.0307,12.0604,80484.0
2020-04-02 15:10:00,12.21,12.21,12.2,12.21,36663.0,12.0604,12.0604,12.0505,12.0604,36663.0
2020-04-02 15:15:00,12.21,12.28,12.2,12.25,53621.0,12.0604,12.1295,12.0505,12.0999,53621.0
2020-04-02 15:20:00,12.24,12.28,12.21,12.26,61440.0,12.09,12.1295,12.0604,12.1097,61440.0
2020-04-02 15:25:00,12.26,12.27,12.24,12.27,45813.0,12.1097,12.1196,12.09,12.1196,45813.0
2020-04-02 15:30:00,12.27,12.29,12.26,12.29,73182.0,12.1196,12.1394,12.1097,12.1394,73182.0
2020-04-02 15:35:00,12.29,12.29,12.24,12.25,80995.0,12.1394,12.1394,12.09,12.0999,80995.0
2020-04-02 15:40:00,12.25,12.25,12.24,12.25,56830.0,12.0999,12.0999,12.09,12.0999,56830.0
2020-04-02 15:45:00,12.25,12.33,12.22,12.23,102148.0,12.0999,12.1789,12.0702,12.0801,102148.0
2020-04-02 15:50:00,12.23,12.57,12.22,12.54,225891.0,12.0801,12.4159,12.0702,12.3863,225891.0
2020-04-02 15:55:00,12.54,12.54,12.48,12.49,275425.0,12.3863,12.3863,12.3271,12.3369,275425.0
2020-04-03 09:30:00,12.1,12.5,12.1,12.26,49842.0,11.9517,12.3468,11.9517,12.1097,49842.0
2020-04-03 09:35:00,12.28,12.36,12.15,12.21,17147.0,12.1295,12.2085,12.0011,12.0604,17147.0
2020-04-03 09:40:00,12.22,12.63,12.2,12.5,36216.0,12.0702,12.4752,12.0505,12.3468,36216.0
2020-04-03 09:45:00,12.5,12.53,12.39,12.39,33599.0,12.3468,12.3764,12.2382,12.2382,33599.0
2020-04-03 09:50:00,12.41,12.54,12.4,12.51,40571.0,12.2579,12.3863,12.248,12.3567,40571.0
2020-04-03 09:55:00,12.52,12.53,12.43,12.45,46415.0,12.3666,12.3764,12.2777,12.2974,46415.0
2020-04-03 10:00:00,12.45,12.56,12.42,12.44,80327.0,12.2974,12.4061,12.2678,12.2875,80327.0
2020-04-03 10:05:00,12.43,12.52,12.39,12.46,47550.0,12.2777,12.3666,12.2382,12.3073,47550.0
2020-04-03 10:10:00,12.46,12.46,12.24,12.26,23885.0,12.3073,12.3073,12.09,12.1097,23885.0
2020-04-03 10:15:00,12.26,12.26,12.0,12.0,11895.0,12.1097,12.1097,11.8529,11.8529,11895.0
2020-04-03 10:20:00,12.01,12.24,12.01,12.24,29960.0,11.8628,12.09,11.8628,12.09,29960.0
2020-04-03 10:25:00,12.23,12.39,12.21,12.23,25707.0,12.0801,12.2382,12.0604,12.0801,25707.0
2020-04-03 10:30:00,12.24,12.24,12.15,12.17,17599.0,12.09,12.09,12.0011,12.0209,17599.0
2020-04-03 10:35:00,12.17,12.17,12.09,12.11,36065.0,12.0209,12.0209,11.9418,11.9616,36065.0
2020-04-03 10:40:00,12.11,12.36,12.1,12.36,29273.0,11.9616,12.2085,11.9517,12.2085,29273.0
2020-04-03 10:45:00,12.33,12.39,12.29,12.36,25830.0,12.1789,12.2382,12.1394,12.2085,25830.0
2020-04-03 10:50:00,12.38,12.47,12.38,12.39,28252.0,12.2283,12.3172,12.2283,12.2382,28252.0
2020-04-03 10:55:00,12.38,12.38,12.27,12.29,17643.0,12.2283,12.2283,12.1196,12.1394,17643.0
2020-04-03 11:00:00,12.3,12.37,12.3,12.34,19631.0,12.1493,12.2184,12.1493,12.1888,19631.0
2020-04-03 11:05:00,12.33,12.33,12.27,12.27,14882.0,12.1789,12.1789,12.1196,12.1196,14882.0
2020-04-03 11:10:00,12.29,12.37,12.27,12.28,21955.0,12.1394,12.2184,12.1196,12.1295,21955.0
2020-04-03 11:15:00,12.28,12.31,12.16,12.17,18612.0,12.1295,12.1591,12.011,12.0209,18612.0
2020-04-03 11:20:00,12.17,12.19,12.11,12.12,16528.0,12.0209,12.0406,11.9616,11.9715,16528.0
2020-04-03 11:25:00,12.11,12.21,12.1,12.17,27258.0,11.9616,12.0604,11.9517,12.0209,27258.0
2020-04-03 11:30:00,12.16,12.24,12.15,12.23,21055.0,12.011,12.09,12.0011,12.0801,21055.0
2020-04-03 11:35:00,12.22,12.23,12.15,12.2,13097.0,12.0702,12.0801,12.0011,12.0505,13097.0
2020-04-03 11:40:00,12.2,12.2,12.0,12.0,17983.0,12.0505,12.0505,11.8529,11.8529,17983.0
2020-04-03 11:45:00,12.0,12.0,11.87,11.9,19843.0,11.8529,11.8529,11.7245,11.7542,19843.0
2020-04-03 11:50:00,11.87,11.96,11.85,11.96,18202.0,11.7245,11.8134,11.7048,11.8134,18202.0
2020-04-03 11:55:00,11.94,12.07,11.94,11.98,27324.0,11.7937,11.9221,11.7937,11.8332,27324.0
2020-04-03 12:00:00,11.97,12.05,11.97,12.03,128608.0,11.8233,11.9023,11.8233,11.8826,128608.0
2020-04-03 12:05:00,12.03,12.05,11.96,11.97,20829.0,11.8826,11.9023,11.8134,11.8233,20829.0
2020-04-03 12:10:00,11.98,12.01,11.89,11.9,25249.0,11.8332,11.8628,11.7443,11.7542,25249.0
2020-04-03 12:15:00,11.89,11.96,11.89,11.91,37621.0,11.7443,11.8134,11.7443,11.764,37621.0
2020-04-03 12:20:00,11.91,11.96,11.9,11.96,14730.0,11.764,11.8134,11.7542,11.8134,14730.0
2020-04-03 12:25:00,11.95,11.95,11.93,11.95,29120.0,11.8035,11.8035,11.7838,11.8035,29120.0
2020-04-03 12:30:00,11.95,12.04,11.94,11.96,34097.0,11.8035,11.8924,11.7937,11.8134,34097.0
2020-04-03 12:35:00,11.96,12.05,11.95,12.05,210492.0,11.8134,11.9023,11.8035,11.9023,210492.0
2020-04-03 12:40:00,12.03,12.04,11.98,12.03,15102.0,11.8826,11.8924,11.8332,11.8826,15102.0
2020-04-03 12:45:00,12.03,12.03,12.0,12.02,17796.0,11.8826,11.8826,11.8529,11.8727,17796.0
2020-04-03 12:50:00,12.02,12.05,12.01,12.05,20369.0,11.8727,11.9023,11.8628,11.9023,20369.0
2020-04-03 12:55:00,12.04,12.11,12.04,12.11,16649.0,11.8924,11.9616,11.8924,11.9616,16649.0
2020-04-03 13:00:00,12.11,12.17,12.1,12.17,19703.0,11.9616,12.0209,11.9517,12.0209,19703.0
2020-04-03 13:05:00,12.15,12.25,12.15,12.2,18395.0,12.0011,12.0999,12.0011,12.0505,18395.0
2020-04-03 13:10:00,12.2,12.21,12.13,12.16,19683.0,12.0505,12.0604,11.9813,12.011,19683.0
2020-04-03 13:15:00,12.14,12.16,12.14,12.16,10819.0,11.9912,12.011,11.9912,12.011,10819.0
2020-04-03 13:20:00,12.16,12.2,12.15,12.19,25880.0,12.011,12.0505,12.0011,12.0406,25880.0
2020-04-03 13:25:00,12.17,12.18,12.12,12.12,16166.0,12.0209,12.0307,11.9715,11.9715,16166.0
2020-04-03 13:30:00,12.12,12.13,12.11,12.12,10368.0,11.9715,11.9813,11.9616,11.9715,10368.0
2020-04-03 13:35:00,12.11,12.21,12.11,12.16,27155.0,11.9616,12.0604,11.9616,12.011,27155.0
2020-04-03 13:40:00,12.15,12.15,12.1,12.11,15681.0,12.0011,12.0011,11.9517,11.9616,15681.0
2020-04-03 13:45:00,12.11,12.22,12.1,12.19,20024.0,11.9616,12.0702,11.9517,12.0406,20024.0
2020-04-03 13:50:00,12.2,12.2,12.13,12.16,15447.0,12.0505,12.0505,11.9813,12.011,15447.0
2020-04-03 13:55:00,12.16,12.19,12.14,12.18,21779.0,12.011,12.0406,11.9912,12.0307,21779.0
2020-04-03 14:00:00,12.17,12.23,12.17,12.2,27609.0,12.0209,12.0801,12.0209,12.0505,27609.0
2020-04-03 14:05:00,12.22,12.22,12.16,12.16,13420.0,12.0702,12.0702,12.011,12.011,13420.0
2020-04-03 14:10:00,12.17,12.18,12.15,12.16,21663.0,12.0209,12.0307,12.0011,12.011,21663.0
2020-04-03 14:15:00,12.15,12.16,12.13,12.13,19000.0,12.0011,12.011,11.9813,11.9813,19000.0
2020-04-03 14:20:00,12.13,12.2,12.13,12.17,41024.0,11.9813,12.0505,11.9813,12.0209,41024.0
2020-04-03 14:25:00,12.16,12.29,12.16,12.26,38152.0,12.011,12.1394,12.011,12.1097,38152.0
2020-04-03 14:30:00,12.26,12.26,12.19,12.21,20721.0,12.1097,12.1097,12.0406,12.0604,20721.0
2020-04-03 14:35:00,12.21,12.28,12.2,12.25,27645.0,12.0604,12.1295,12.0505,12.0999,27645.0
2020-04-03 14:40:00,12.25,12.25,12.23,12.24,14890.0,12.0999,12.0999,12.0801,12.09,14890.0
2020-04-03 14:45:00,12.23,12.3,12.23,12.3,31748.0,12.0801,12.1493,12.0801,12.1493,31748.0
2020-04-03 14:50:00,12.29,12.44,12.29,12.36,42695.0,12.1394,12.2875,12.1394,12.2085,42695.0
2020-04-03 14:55:00,12.37,12.39,12.29,12.3,17134.0,12.2184,12.2382,12.1394,12.1493,17134.0
2020-04-03 15:00:00,12.31,12.34,12.23,12.23,16729.0,12.1591,12.1888,12.0801,12.0801,16729.0
2020-04-03 15:05:00,12.24,12.28,12.23,12.25,26225.0,12.09,12.1295,12.0801,12.0999,26225.0
2020-04-03 15:10:00,12.25,12.29,12.23,12.29,33512.0,12.0999,12.1394,12.0801,12.1394,33512.0
2020-04-03 15:15:00,12.28,12.36,12.26,12.33,39211.0,12.1295,12.2085,12.1097,12.1789,39211.0
2020-04-03 15:20:00,12.33,12.34,12.3,12.3,21544.0,12.1789,12.1888,12.1493,12.1493,21544.0
2020-04-03 15:25:00,12.3,12.41,12.3,12.37,81555.0,12.1493,12.2579,12.1493,12.2184,81555.0
2020-04-03 15:30:00,12.36,12.38,12.31,12.31,24646.0,12.2085,12.2283,12.1591,12.1591,24646.0
2020-04-03 15:35:00,12.31,12.4,12.31,12.35,63432.0,12.1591,12.248,12.1591,12.1986,63432.0
2020-04-03 15:40:00,12.36,12.36,12.32,12.33,34710.0,12.2085,12.2085,12.169,12.1789,34710.0
2020-04-03 15:45:00,12.33,12.51,12.32,12.49,84998.0,12.1789,12.3567,12.169,12.3369,84998.0
2020-04-03 15:50:00,12.49,12.69,12.48,12.57,122523.0,12.3369,12.5345,12.3271,12.4159,122523.0
2020-04-03 15:55:00,12.56,12.58,12.5,12.53,263879.0,12.4061,12.4258,12.3468,12.3764,263879.0
2020-04-06 09:30:00,13.04,13.91,13.04,13.91,79820.0,12.8802,13.7395,12.8802,13.7395,79820.0
2020-04-06 09:35:00,13.75,14.0,13.38,13.48,95343.0,13.5815,13.8284,13.216,13.3148,95343.0
2020-04-06 09:40:00,13.48,13.48,13.17,13.28,65993.0,13.3148,13.3148,13.0086,13.1172,65993.0
2020-04-06 09:45:00,13.28,13.38,13.23,13.38,74556.0,13.1172,13.216,13.0679,13.216,74556.0
2020-04-06 09:50:00,13.38,13.51,13.29,13.29,48076.0,13.216,13.3444,13.1271,13.1271,48076.0
2020-04-06 09:55:00,13.29,13.29,13.04,13.17,50083.0,13.1271,13.1271,12.8802,13.0086,50083.0
2020-04-06 10:00:00,13.13,13.5,13.09,13.5,57611.0,12.9691,13.3346,12.9296,13.3346,57611.0
2020-04-06 10:05:00,13.49,13.63,13.48,13.59,52170.0,13.3247,13.463,13.3148,13.4234,52170.0
2020-04-06 10:10:00,13.59,13.83,13.54,13.72,36908.0,13.4234,13.6605,13.3741,13.5519,36908.0
2020-04-06 10:15:00,13.72,13.82,13.66,13.78,21178.0,13.5519,13.6506,13.4926,13.6111,21178.0
2020-04-06 10:20:00,13.79,13.97,13.77,13.96,29100.0,13.621,13.7988,13.6012,13.7889,29100.0
2020-04-06 10:25:00,13.97,13.99,13.73,13.76,22613.0,13.7988,13.8185,13.5617,13.5914,22613.0
2020-04-06 10:30:00,13.76,13.81,13.61,13.64,22674.0,13.5914,13.6408,13.4432,13.4728,22674.0
2020-04-06 10:35:00,13.66,13.66,13.53,13.64,67534.0,13.4926,13.4926,13.3642,13.4728,67534.0
2020-04-06 10:40:00,13.65,13.66,13.52,13.55,27837.0,13.4827,13.4926,13.3543,13.3839,27837.0
2020-04-06 10:45:00,13.54,13.58,13.45,13.5,60503.0,13.3741,13.4136,13.2852,13.3346,60503.0
2020-04-06 10:50:00,13.51,13.55,13.47,13.48,30805.0,13.3444,13.3839,13.3049,13.3148,30805.0
2020-04-06 10:55:00,13.47,13.51,13.45,13.45,61903.0,13.3049,13.3444,13.2852,13.2852,61903.0
2020-04-06 11:00:00,13.43,13.43,13.24,13.29,30376.0,13.2654,13.2654,13.0777,13.1271,30376.0
2020-04-06 11:05:00,13.28,13.28,13.09,13.09,34512.0,13.1172,13.1172,12.9296,12.9296,34512.0
2020-04-06 11:10:00,13.1,13.1,12.89,12.89,41068.0,12.9395,12.9395,12.732,12.732,41068.0
2020-04-06 11:15:00,12.89,13.16,12.89,13.16,24375.0,12.732,12.9987,12.732,12.9987,24375.0
2020-04-06 11:20:00,13.15,13.17,13.1,13.15,22495.0,12.9888,13.0086,12.9395,12.9888,22495.0
2020-04-06 11:25:00,13.15,13.44,13.15,13.41,15144.0,12.9888,13.2753,12.9888,13.2457,15144.0
2020-04-06 11:30:00,13.4,13.47,13.31,13.32,22064.0,13.2358,13.3049,13.1469,13.1568,22064.0
2020-04-06 11:35:00,13.32,13.44,13.31,13.43,20412.0,13.1568,13.2753,13.1469,13.2654,20412.0
2020-04-06 11:40:00,13.43,13.45,13.39,13.4,28043.0,13.2654,13.2852,13.2259,13.2358,28043.0
2020-04-06 11:45:00,13.44,13.52,13.4,13.5,23204.0,13.2753,13.3543,13.2358,13.3346,23204.0
2020-04-06 11:50:00,13.51,13.66,13.51,13.66,26624.0,13.3444,13.4926,13.3444,13.4926,26624.0
2020-04-06 11:55:00,13.65,13.73,13.57,13.57,26439.0,13.4827,13.5617,13.4037,13.4037,26439.0
2020-04-06 12:00:00,13.6,13.6,13.5,13.55,20227.0,13.4333,13.4333,13.3346,13.3839,20227.0
2020-04-06 12:05:00,13.55,13.56,13.53,13.55,13078.0,13.3839,13.3938,13.3642,13.3839,13078.0
2020-04-06 12:10:00,13.56,13.64,13.54,13.63,27540.0,13.3938,13.4728,13.3741,13.463,27540.0
2020-04-06 12:15:00,13.62,13.64,13.61,13.64,9270.0,13.4531,13.4728,13.4432,13.4728,9270.0
2020-04-06 12:20:00,13.64,13.7,13.64,13.69,14987.0,13.4728,13.5321,13.4728,13.5222,14987.0
2020-04-06 12:25:00,13.68,13.68,13.6,13.63,19349.0,13.5123,13.5123,13.4333,13.463,19349.0
2020-04-06 12:30:00,13.64,13.64,13.6,13.62,24291.0,13.4728,13.4728,13.4333,13.4531,24291.0
2020-04-06 12:35:00,13.62,13.65,13.62,13.63,24087.0,13.4531,13.4827,13.4531,13.463,24087.0
2020-04-06 12:40:00,13.63,13.65,13.56,13.56,37159.0,13.463,13.4827,13.3938,13.3938,37159.0
2020-04-06 12:45:00,13.56,13.56,13.46,13.47,132388.0,13.3938,13.3938,13.295,13.3049,132388.0
2020-04-06 12:50:00,13.48,13.48,13.31,13.31,21464.0,13.3148,13.3148,13.1469,13.1469,21464.0
2020-04-06 12:55:00,13.34,13.35,13.31,13.34,25776.0,13.1765,13.1864,13.1469,13.1765,25776.0
2020-04-06 13:00:00,13.34,13.41,13.34,13.36,25341.0,13.1765,13.2457,13.1765,13.1963,25341.0
2020-04-06 13:05:00,13.37,13.38,13.33,13.35,13646.0,13.2061,13.216,13.1666,13.1864,13646.0
2020-04-06 13:10:00,13.35,13.39,13.34,13.38,14470.0,13.1864,13.2259,13.1765,13.216,14470.0
2020-04-06 13:15:00,13.39,13.42,13.36,13.36,15879.0,13.2259,13.2555,13.1963,13.1963,15879.0
2020-04-06 13:20:00,13.36,13.37,13.3,13.3,10703.0,13.1963,13.2061,13.137,13.137,10703.0
2020-04-06 13:25:00,13.29,13.33,13.25,13.32,18186.0,13.1271,13.1666,13.0876,13.1568,18186.0
2020-04-06 13:30:00,13.31,13.34,13.31,13.33,31593.0,13.1469,13.1765,13.1469,13.1666,31593.0
2020-04-06 13:35:00,13.31,13.35,13.3,13.34,22389.0,13.1469,13.1864,13.137,13.1765,22389.0
2020-04-06 13:40:00,13.34,13.42,13.34,13.4,33053.0,13.1765,13.2555,13.1765,13.2358,33053.0
2020-04-06 13:45:00,13.4,13.47,13.36,13.46,11196.0,13.2358,13.3049,13.1963,13.295,11196.0
2020-04-06 13:50:00,13.47,13.53,13.39,13.44,38571.0,13.3049,13.3642,13.2259,13.2753,38571.0
2020-04-06 13:55:00,13.4,13.45,13.4,13.45,10897.0,13.2358,13.2852,13.2358,13.2852,10897.0
2020-04-06 14:00:00,13.45,13.45,13.38,13.38,13500.0,13.2852,13.2852,13.216,13.216,13500.0
2020-04-06 14:05:00,13.39,13.39,13.26,13.26,44064.0,13.2259,13.2259,13.0975,13.0975,44064.0
2020-04-06 14:10:00,13.26,13.26,13.17,13.21,34405.0,13.0975,13.0975,13.0086,13.0481,34405.0
2020-04-06 14:15:00,13.21,13.25,13.18,13.22,94109.0,13.0481,13.0876,13.0185,13.058,94109.0
2020-04-06 14:20:00,13.23,13.28,13.21,13.21,303428.0,13.0679,13.1172,13.0481,13.0481,303428.0
2020-04-06 14:25:00,13.2,13.24,12.9,12.9,118852.0,13.0382,13.0777,12.7419,12.7419,118852.0
2020-04-06 14:30:00,12.91,12.92,12.33,12.84,157217.0,12.7518,12.7617,12.1789,12.6826,157217.0
2020-04-06 14:35:00,12.84,12.9,12.67,12.74,59317.0,12.6826,12.7419,12.5147,12.5839,59317.0
2020-04-06 14:40:00,12.74,12.76,12.68,12.7,44683.0,12.5839,12.6036,12.5246,12.5444,44683.0
2020-04-06 14:45:00,12.68,12.73,12.64,12.71,51702.0,12.5246,12.574,12.4851,12.5542,51702.0
2020-04-06 14:50:00,12.71,12.71,12.64,12.66,109437.0,12.5542,12.5542,12.4851,12.5048,109437.0
2020-04-06 14:55:00,12.65,12.81,12.65,12.77,47458.0,12.495,12.653,12.495,12.6135,47458.0
2020-04-06 15:00:00,12.77,12.77,12.68,12.69,29162.0,12.6135,12.6135,12.5246,12.5345,29162.0
2020-04-06 15:05:00,12.7,12.71,12.64,12.65,49304.0,12.5444,12.5542,12.4851,12.495,49304.0
2020-04-06 15:10:00,12.64,12.65,12.56,12.59,67265.0,12.4851,12.495,12.4061,12.4357,67265.0
2020-04-06 15:15:00,12.59,12.64,12.47,12.48,31720.0,12.4357,12.4851,12.3172,12.3271,31720.0
2020-04-06 15:20:00,12.47,12.51,12.37,12.49,139477.0,12.3172,12.3567,12.2184,12.3369,139477.0
2020-04-06 15:25:00,12.5,12.63,12.5,12.63,48268.0,12.3468,12.4752,12.3468,12.4752,48268.0
2020-04-06 15:30:00,12.63,12.69,12.6,12.69,301670.0,12.4752,12.5345,12.4456,12.5345,301670.0
2020-04-06 15:35:00,12.68,12.72,12.67,12.7,250713.0,12.5246,12.5641,12.5147,12.5444,250713.0
2020-04-06 15:40:00,12.7,12.7,12.65,12.66,133625.0,12.5444,12.5444,12.495,12.5048,133625.0
2020-04-06 15:45:00,12.66,12.67,12.53,12.57,161819.0,12.5048,12.5147,12.3764,12.4159,161819.0
2020-04-06 15:50:00,12.57,12.71,12.57,12.69,206063.0,12.4159,12.5542,12.4159,12.5345,206063.0
2020-04-06 15:55:00,12.69,12.72,12.65,12.68,589248.0,12.5345,12.5641,12.495,12.5246,589248.0
2020-04-07 09:30:00,13.46,13.97,13.06,13.14,66547.0,13.295,13.7988,12.8999,12.979,66547.0
2020-04-07 09:35:00,13.06,13.34,13.06,13.21,22327.0,12.8999,13.1765,12.8999,13.0481,22327.0
2020-04-07 09:40:00,13.21,13.31,13.09,13.31,47622.0,13.0481,13.1469,12.9296,13.1469,47622.0
2020-04-07 09:45:00,13.28,13.5,13.27,13.36,12888.0,13.1172,13.3346,13.1074,13.1963,12888.0
2020-04-07 09:50:00,13.4,13.55,13.29,13.47,27583.0,13.2358,13.3839,13.1271,13.3049,27583.0
2020-04-07 09:55:00,13.5,13.52,13.32,13.39,26011.0,13.3346,13.3543,13.1568,13.2259,26011.0
2020-04-07 10:00:00,13.4,13.58,13.4,13.45,35469.0,13.2358,13.4136,13.2358,13.2852,35469.0
2020-04-07 10:05:00,13.46,13.54,13.37,13.37,36062.0,13.295,13.3741,13.2061,13.2061,36062.0
2020-04-07 10:10:00,13.39,13.44,13.35,13.4,37872.0,13.2259,13.2753,13.1864,13.2358,37872.0
2020-04-07 10:15:00,13.4,13.44,13.26,13.39,81396.0,13.2358,13.2753,13.0975,13.2259,81396.0
2020-04-07 10:20:00,13.4,13.43,13.33,13.39,73815.0,13.2358,13.2654,13.1666,13.2259,73815.0
2020-04-07 10:25:00,13.39,13.68,13.38,13.52,27427.0,13.2259,13.5123,13.216,13.3543,27427.0
2020-04-07 10:30:00,13.51,13.72,13.5,13.64,25923.0,13.3444,13.5519,13.3346,13.4728,25923.0
2020-04-07 10:35:00,13.64,13.65,13.48,13.55,942310.0,13.4728,13.4827,13.3148,13.3839,942310.0
2020-04-07 10:40:00,13.55,13.75,13.55,13.58,22383.0,13.3839,13.5815,13.3839,13.4136,22383.0
2020-04-07 10:45:00,13.58,13.64,13.35,13.39,29143.0,13.4136,13.4728,13.1864,13.2259,29143.0
2020-04-07 10:50:00,13.36,13.36,13.17,13.17,19403.0,13.1963,13.1963,13.0086,13.0086,19403.0
2020-04-07 10:55:00,13.18,13.28,13.17,13.27,94981.0,13.0185,13.1172,13.0086,13.1074,94981.0
2020-04-07 11:00:00,13.28,13.31,13.22,13.26,19749.0,13.1172,13.1469,13.058,13.0975,19749.0
2020-04-07 11:05:00,13.26,13.45,13.25,13.43,30238.0,13.0975,13.2852,13.0876,13.2654,30238.0
2020-04-07 11:10:00,13.43,13.45,13.36,13.43,29207.0,13.2654,13.2852,13.1963,13.2654,29207.0
2020-04-07 11:15:00,13.43,13.51,13.43,13.47,29444.0,13.2654,13.3444,13.2654,13.3049,29444.0
2020-04-07 11:20:00,13.47,13.47,13.26,13.29,44768.0,13.3049,13.3049,13.0975,13.1271,44768.0
2020-04-07 11:25:00,13.28,13.34,13.19,13.32,20525.0,13.1172,13.1765,13.0283,13.1568,20525.0
2020-04-07 11:30:00,13.32,13.35,13.3,13.32,20152.0,13.1568,13.1864,13.137,13.1568,20152.0
2020-04-07 11:35:00,13.32,13.41,13.3,13.41,21927.0,13.1568,13.2457,13.137,13.2457,21927.0
2020-04-07 11:40:00,13.41,13.51,13.41,13.5,23949.0,13.2457,13.3444,13.2457,13.3346,23949.0
2020-04-07 11:45:00,13.5,13.51,13.32,13.32,45356.0,13.3346,13.3444,13.1568,13.1568,45356.0
2020-04-07 11:50:00,13.32,13.33,13.23,13.26,28040.0,13.1568,13.1666,13.0679,13.0975,28040.0
2020-04-07 11:55:00,13.25,13.31,13.24,13.26,24464.0,13.0876,13.1469,13.0777,13.0975,24464.0
2020-04-07 12:00:00,13.25,13.32,13.24,13.31,22683.0,13.0876,13.1568,13.0777,13.1469,22683.0
2020-04-07 12:05:00,13.31,13.33,13.29,13.33,24034.0,13.1469,13.1666,13.1271,13.1666,24034.0
2020-04-07 12:10:00,13.33,13.33,13.26,13.28,26879.0,13.1666,13.1666,13.0975,13.1172,26879.0
2020-04-07 12:15:00,13.27,13.37,13.27,13.35,40504.0,13.1074,13.2061,13.1074,13.1864,40504.0
2020-04-07 12:20:00,13.36,13.37,13.24,13.24,24637.0,13.1963,13.2061,13.0777,13.0777,24637.0
2020-04-07 12:25:00,13.23,13.23,13.18,13.2,29265.0,13.0679,13.0679,13.0185,13.0382,29265.0
2020-04-07 12:30:00,13.2,13.23,13.15,13.18,47388.0,13.0382,13.0679,12.9888,13.0185,47388.0
2020-04-07 12:35:00,13.18,13.2,13.12,13.19,29472.0,13.0185,13.0382,12.9592,13.0283,29472.0
2020-04-07 12:40:00,13.18,13.27,13.17,13.25,22613.0,13.0185,13.1074,13.0086,13.0876,22613.0
2020-04-07 12:45:00,13.24,13.27,13.2,13.2,53063.0,13.0777,13.1074,13.0382,13.0382,53063.0
2020-04-07 12:50:00,13.2,13.22,13.16,13.17,29488.0,13.0382,13.058,12.9987,13.0086,29488.0
2020-04-07 12:55:00,13.18,13.21,13.16,13.18,27029.0,13.0185,13.0481,12.9987,13.0185,27029.0
2020-04-07 13:00:00,13.19,13.25,13.17,13.23,18605.0,13.0283,13.0876,13.0086,13.0679,18605.0
2020-04-07 13:05:00,13.23,13.26,13.19,13.2,28615.0,13.0679,13.0975,13.0283,13.0382,28615.0
2020-04-07 13:10:00,13.2,13.22,13.18,13.18,53833.0,13.0382,13.058,13.0185,13.0185,53833.0
2020-04-07 13:15:00,13.19,13.19,13.04,13.04,21527.0,13.0283,13.0283,12.8802,12.8802,21527.0
2020-04-07 13:20:00,13.04,13.08,13.0,13.0,36041.0,12.8802,12.9197,12.8407,12.8407,36041.0
2020-04-07 13:25:00,13.01,13.02,12.96,12.97,22992.0,12.8506,12.8604,12.8012,12.811,22992.0
2020-04-07 13:30:00,12.96,13.02,12.96,13.01,36449.0,12.8012,12.8604,12.8012,12.8506,36449.0
2020-04-07 13:35:00,13.03,13.05,13.01,13.01,18680.0,12.8703,12.8901,12.8506,12.8506,18680.0
2020-04-07 13:40:00,13.02,13.02,12.97,12.97,74502.0,12.8604,12.8604,12.811,12.811,74502.0
2020-04-07 13:45:00,12.98,12.99,12.79,12.88,52956.0,12.8209,12.8308,12.6333,12.7221,52956.0
2020-04-07 13:50:00,12.88,12.92,12.87,12.91,22712.0,12.7221,12.7617,12.7123,12.7518,22712.0
2020-04-07 13:55:00,12.91,12.99,12.9,12.94,54095.0,12.7518,12.8308,12.7419,12.7814,54095.0
2020-04-07 14:00:00,12.94,12.95,12.9,12.91,35639.0,12.7814,12.7913,12.7419,12.7518,35639.0
2020-04-07 14:05:00,12.9,12.91,12.76,12.79,74162.0,12.7419,12.7518,12.6036,12.6333,74162.0
2020-04-07 14:10:00,12.79,12.91,12.79,12.83,25757.0,12.6333,12.7518,12.6333,12.6728,25757.0
2020-04-07 14:15:00,12.81,12.82,12.73,12.73,34262.0,12.653,12.6629,12.574,12.574,34262.0
2020-04-07 14:20:00,12.74,12.82,12.73,12.78,36394.0,12.5839,12.6629,12.574,12.6234,36394.0
2020-04-07 14:25:00,12.78,12.85,12.76,12.76,45433.0,12.6234,12.6925,12.6036,12.6036,45433.0
2020-04-07 14:30:00,12.76,12.77,12.55,12.61,51239.0,12.6036,12.6135,12.3962,12.4555,51239.0
2020-04-07 14:35:00,12.61,12.61,12.46,12.46,31147.0,12.4555,12.4555,12.3073,12.3073,31147.0
2020-04-07 14:40:00,12.46,12.46,12.3,12.31,39041.0,12.3073,12.3073,12.1493,12.1591,39041.0
2020-04-07 14:45:00,12.28,12.41,12.28,12.33,75307.0,12.1295,12.2579,12.1295,12.1789,75307.0
2020-04-07 14:50:00,12.34,12.34,12.25,12.27,50564.0,12.1888,12.1888,12.0999,12.1196,50564.0
2020-04-07 14:55:00,12.26,12.3,12.13,12.15,87624.0,12.1097,12.1493,11.9813,12.0011,87624.0
2020-04-07 15:00:00,12.15,12.4,12.15,12.34,64685.0,12.0011,12.248,12.0011,12.1888,64685.0
2020-04-07 15:05:00,12.34,12.37,12.22,12.28,62900.0,12.1888,12.2184,12.0702,12.1295,62900.0
2020-04-07 15:10:00,12.27,12.3,12.25,12.26,47634.0,12.1196,12.1493,12.0999,12.1097,47634.0
2020-04-07 15:15:00,12.26,12.28,12.15,12.18,76163.0,12.1097,12.1295,12.0011,12.0307,76163.0
2020-04-07 15:20:00,12.19,12.2,12.15,12.16,70450.0,12.0406,12.0505,12.0011,12.011,70450.0
2020-04-07 15:25:00,12.16,12.25,12.12,12.13,47905.0,12.011,12.0999,11.9715,11.9813,47905.0
2020-04-07 15:30:00,12.13,12.14,12.05,12.13,81737.0,11.9813,11.9912,11.9023,11.9813,81737.0
2020-04-07 15:35:00,12.14,12.17,12.11,12.15,59931.0,11.9912,12.0209,11.9616,12.0011,59931.0
2020-04-07 15:40:00,12.16,12.21,12.1,12.13,88799.0,12.011,12.0604,11.9517,11.9813,88799.0
2020-04-07 15:45:00,12.12,12.17,12.12,12.16,74373.0,11.9715,12.0209,11.9715,12.011,74373.0
2020-04-07 15:50:00,12.19,12.25,12.01,12.06,100019.0,12.0406,12.0999,11.8628,11.9122,100019.0
2020-04-07 15:55:00,12.06,12.13,12.05,12.11,210274.0,11.9122,11.9813,11.9023,11.9616,210274.0
2020-04-08 09:30:00,12.5,12.57,12.35,12.47,84640.0,12.3468,12.4159,12.1986,12.3172,84640.0
2020-04-08 09:35:00,12.52,12.53,12.31,12.34,24284.0,12.3666,12.3764,12.1591,12.1888,24284.0
2020-04-08 09:40:00,12.34,12.5,12.31,12.46,31327.0,12.1888,12.3468,12.1591,12.3073,31327.0
2020-04-08 09:45:00,12.5,12.65,12.4,12.43,18140.0,12.3468,12.495,12.248,12.2777,18140.0
2020-04-08 09:50:00,12.42,12.73,12.42,12.62,26887.0,12.2678,12.574,12.2678,12.4653,26887.0
2020-04-08 09:55:00,12.58,12.66,12.58,12.63,64408.0,12.4258,12.5048,12.4258,12.4752,64408.0
2020-04-08 10:00:00,12.64,12.69,12.49,12.49,54662.0,12.4851,12.5345,12.3369,12.3369,54662.0
2020-04-08 10:05:00,12.5,12.5,12.36,12.41,51429.0,12.3468,12.3468,12.2085,12.2579,51429.0
2020-04-08 10:10:00,12.41,12.5,12.41,12.45,14658.0,12.2579,12.3468,12.2579,12.2974,14658.0
2020-04-08 10:15:00,12.46,12.55,12.43,12.43,34395.0,12.3073,12.3962,12.2777,12.2777,34395.0
2020-04-08 10:20:00,12.47,12.52,12.43,12.52,28161.0,12.3172,12.3666,12.2777,12.3666,28161.0
2020-04-08 10:25:00,12.52,12.91,12.51,12.89,203241.0,12.3666,12.7518,12.3567,12.732,203241.0
2020-04-08 10:30:00,12.88,12.89,12.77,12.84,25154.0,12.7221,12.732,12.6135,12.6826,25154.0
2020-04-08 10:35:00,12.82,12.85,12.75,12.76,72923.0,12.6629,12.6925,12.5937,12.6036,72923.0
2020-04-08 10:40:00,12.76,12.76,12.59,12.68,76066.0,12.6036,12.6036,12.4357,12.5246,76066.0
2020-04-08 10:45:00,12.69,12.71,12.6,12.61,30952.0,12.5345,12.5542,12.4456,12.4555,30952.0
2020-04-08 10:50:00,12.62,12.76,12.62,12.75,49850.0,12.4653,12.6036,12.4653,12.5937,49850.0
2020-04-08 10:55:00,12.75,12.88,12.7,12.88,32765.0,12.5937,12.7221,12.5444,12.7221,32765.0
2020-04-08 11:00:00,12.87,12.96,12.85,12.85,27187.0,12.7123,12.8012,12.6925,12.6925,27187.0
2020-04-08 11:05:00,12.85,12.89,12.85,12.86,27458.0,12.6925,12.732,12.6925,12.7024,27458.0
2020-04-08 11:10:00,12.86,12.89,12.81,12.86,22178.0,12.7024,12.732,12.653,12.7024,22178.0
2020-04-08 11:15:00,12.86,12.99,12.86,12.97,18846.0,12.7024,12.8308,12.7024,12.811,18846.0
2020-04-08 11:20:00,12.96,12.98,12.93,12.93,21298.0,12.8012,12.8209,12.7715,12.7715,21298.0
2020-04-08 11:25:00,12.94,13.12,12.91,13.11,37174.0,12.7814,12.9592,12.7518,12.9493,37174.0
2020-04-08 11:30:00,13.09,13.09,13.03,13.08,32091.0,12.9296,12.9296,12.8703,12.9197,32091.0
2020-04-08 11:35:00,13.09,13.19,13.07,13.13,33284.0,12.9296,13.0283,12.9098,12.9691,33284.0
2020-04-08 11:40:00,13.14,13.19,13.11,13.12,27356.0,12.979,13.0283,12.9493,12.9592,27356.0
2020-04-08 11:45:00,13.13,13.16,13.07,13.16,55186.0,12.9691,12.9987,12.9098,12.9987,55186.0
2020-04-08 11:50:00,13.17,13.17,13.05,13.05,651760.0,13.0086,13.0086,12.8901,12.8901,651760.0
2020-04-08 11:55:00,13.06,13.2,13.05,13.17,28234.0,12.8999,13.0382,12.8901,13.0086,28234.0
2020-04-08 12:00:00,13.18,13.18,13.01,13.02,24587.0,13.0185,13.0185,12.8506,12.8604,24587.0
2020-04-08 12:05:00,13.02,13.03,12.83,12.83,33910.0,12.8604,12.8703,12.6728,12.6728,33910.0
2020-04-08 12:10:00,12.84,12.96,12.79,12.96,44670.0,12.6826,12.8012,12.6333,12.8012,44670.0
2020-04-08 12:15:00,12.96,12.98,12.89,12.93,29379.0,12.8012,12.8209,12.732,12.7715,29379.0
2020-04-08 12:20:00,12.93,13.02,12.93,12.96,24700.0,12.7715,12.8604,12.7715,12.8012,24700.0
2020-04-08 12:25:00,12.97,12.97,12.83,12.85,20276.0,12.811,12.811,12.6728,12.6925,20276.0
2020-04-08 12:30:00,12.85,12.93,12.85,12.93,21058.0,12.6925,12.7715,12.6925,12.7715,21058.0
2020-04-08 12:35:00,12.93,12.97,12.87,12.96,27094.0,12.7715,12.811,12.7123,12.8012,27094.0
2020-04-08 12:40:00,12.95,12.96,12.93,12.95,14949.0,12.7913,12.8012,12.7715,12.7913,14949.0
2020-04-08 12:45:00,12.94,12.95,12.9,12.95,19661.0,12.7814,12.7913,12.7419,12.7913,19661.0
2020-04-08 12:50:00,12.98,13.0,12.92,12.93,1539370.0,12.8209,12.8407,12.7617,12.7715,1539370.0
2020-04-08 12:55:00,12.94,12.99,12.91,12.99,26933.0,12.7814,12.8308,12.7518,12.8308,26933.0
2020-04-08 13:00:00,13.0,13.0,12.91,12.97,73305.0,12.8407,12.8407,12.7518,12.811,73305.0
2020-04-08 13:05:00,12.98,13.09,12.97,13.08,32451.0,12.8209,12.9296,12.811,12.9197,32451.0
2020-04-08 13:10:00,13.08,13.09,13.03,13.09,31927.0,12.9197,12.9296,12.8703,12.9296,31927.0
2020-04-08 13:15:00,13.1,13.25,13.09,13.25,198406.0,12.9395,13.0876,12.9296,13.0876,198406.0
2020-04-08 13:20:00,13.25,13.3,13.22,13.29,24493.0,13.0876,13.137,13.058,13.1271,24493.0
2020-04-08 13:25:00,13.29,13.39,13.29,13.38,44207.0,13.1271,13.2259,13.1271,13.216,44207.0
2020-04-08 13:30:00,13.38,13.39,13.09,13.09,30222.0,13.216,13.2259,12.9296,12.9296,30222.0
2020-04-08 13:35:00,13.06,13.09,12.99,13.02,38710.0,12.8999,12.9296,12.8308,12.8604,38710.0
2020-04-08 13:40:00,13.03,13.03,12.91,12.91,26162.0,12.8703,12.8703,12.7518,12.7518,26162.0
2020-04-08 13:45:00,12.91,13.07,12.91,13.04,36706.0,12.7518,12.9098,12.7518,12.8802,36706.0
2020-04-08 13:50:00,13.04,13.07,12.95,13.06,42932.0,12.8802,12.9098,12.7913,12.8999,42932.0
2020-04-08 13:55:00,13.06,13.06,12.98,12.98,32350.0,12.8999,12.8999,12.8209,12.8209,32350.0
2020-04-08 14:00:00,12.99,13.08,12.98,13.08,31126.0,12.8308,12.9197,12.8209,12.9197,31126.0
2020-04-08 14:05:00,13.1,13.11,13.03,13.08,31053.0,12.9395,12.9493,12.8703,12.9197,31053.0
2020-04-08 14:10:00,13.09,13.1,13.01,13.01,20615.0,12.9296,12.9395,12.8506,12.8506,20615.0
2020-04-08 14:15:00,13.0,13.14,13.0,13.07,38530.0,12.8407,12.979,12.8407,12.9098,38530.0
2020-04-08 14:20:00,13.07,13.1,13.02,13.09,29295.0,12.9098,12.9395,12.8604,12.9296,29295.0
2020-04-08 14:25:00,13.11,13.11,13.06,13.06,21049.0,12.9493,12.9493,12.8999,12.8999,21049.0
2020-04-08 14:30:00,13.07,13.12,13.06,13.09,33964.0,12.9098,12.9592,12.8999,12.9296,33964.0
2020-04-08 14:35:00,13.09,13.11,13.08,13.1,22543.0,12.9296,12.9493,12.9197,12.9395,22543.0
2020-04-08 14:40:00,13.1,13.13,13.08,13.08,27345.0,12.9395,12.9691,12.9197,12.9197,27345.0
2020-04-08 14:45:00,13.09,13.12,13.06,13.06,21337.0,12.9296,12.9592,12.8999,12.8999,21337.0
2020-04-08 14:50:00,13.06,13.09,13.06,13.09,23605.0,12.8999,12.9296,12.8999,12.9296,23605.0
2020-04-08 14:55:00,13.09,13.11,13.04,13.11,37797.0,12.9296,12.9493,12.8802,12.9493,37797.0
2020-04-08 15:00:00,13.11,13.11,13.08,13.1,25544.0,12.9493,12.9493,12.9197,12.9395,25544.0
2020-04-08 15:05:00,13.1,13.13,13.1,13.12,36512.0,12.9395,12.9691,12.9395,12.9592,36512.0
2020-04-08 15:10:00,13.12,13.13,13.02,13.03,30654.0,12.9592,12.9691,12.8604,12.8703,30654.0
2020-04-08 15:15:00,13.03,13.05,13.01,13.04,44643.0,12.8703,12.8901,12.8506,12.8802,44643.0
2020-04-08 15:20:00,13.05,13.06,12.91,12.92,44703.0,12.8901,12.8999,12.7518,12.7617,44703.0
2020-04-08 15:25:00,12.92,12.97,12.91,12.94,66506.0,12.7617,12.811,12.7518,12.7814,66506.0
2020-04-08 15:30:00,12.95,13.06,12.93,13.01,103033.0,12.7913,12.8999,12.7715,12.8506,103033.0
2020-04-08 15:35:00,13.0,13.06,13.0,13.05,99273.0,12.8407,12.8999,12.8407,12.8901,99273.0
2020-04-08 15:40:00,13.05,13.08,13.0,13.06,96263.0,12.8901,12.9197,12.8407,12.8999,96263.0
2020-04-08 15:45:00,13.07,13.15,13.05,13.11,180332.0,12.9098,12.9888,12.8901,12.9493,180332.0
2020-04-08 15:50:00,13.08,13.18,13.06,13.06,176711.0,12.9197,13.0185,12.8999,12.8999,176711.0
2020-04-08 15:55:00,13.06,13.08,12.94,13.08,298479.0,12.8999,12.9197,12.7814,12.9197,298479.0
2020-04-09 09:30:00,13.89,14.0,13.5,13.88,67621.0,13.7198,13.8284,13.3346,13.7099,67621.0
2020-04-09 09:35:00,13.88,13.94,13.51,13.65,87036.0,13.7099,13.7692,13.3444,13.4827,87036.0
2020-04-09 09:40:00,13.65,13.93,13.54,13.9,32291.0,13.4827,13.7593,13.3741,13.7296,32291.0
2020-04-09 09:45:00,13.9,13.93,13.61,13.61,20941.0,13.7296,13.7593,13.4432,13.4432,20941.0
2020-04-09 09:50:00,13.63,13.94,13.61,13.91,28296.0,13.463,13.7692,13.4432,13.7395,28296.0
2020-04-09 09:55:00,13.86,14.14,13.86,13.93,23146.0,13.6901,13.9667,13.6901,13.7593,23146.0
2020-04-09 10:00:00,13.97,14.05,13.92,14.02,30251.0,13.7988,13.8778,13.7494,13.8482,30251.0
2020-04-09 10:05:00,14.02,14.03,13.8,13.84,27133.0,13.8482,13.8581,13.6309,13.6704,27133.0
2020-04-09 10:10:00,13.85,14.12,13.85,14.12,28261.0,13.6803,13.947,13.6803,13.947,28261.0
2020-04-09 10:15:00,14.14,14.16,13.98,13.99,27944.0,13.9667,13.9865,13.8087,13.8185,27944.0
2020-04-09 10:20:00,13.98,14.0,13.77,13.86,23137.0,13.8087,13.8284,13.6012,13.6901,23137.0
2020-04-09 10:25:00,13.89,14.1,13.82,14.07,42102.0,13.7198,13.9272,13.6506,13.8976,42102.0
2020-04-09 10:30:00,14.07,14.08,13.85,14.08,15477.0,13.8976,13.9074,13.6803,13.9074,15477.0
2020-04-09 10:35:00,14.08,14.14,13.9,14.04,34641.0,13.9074,13.9667,13.7296,13.8679,34641.0
2020-04-09 10:40:00,14.02,14.08,13.85,13.98,13696.0,13.8482,13.9074,13.6803,13.8087,13696.0
2020-04-09 10:45:00,13.96,14.01,13.87,13.9,19304.0,13.7889,13.8383,13.7,13.7296,19304.0
2020-04-09 10:50:00,13.93,14.09,13.86,14.03,24418.0,13.7593,13.9173,13.6901,13.8581,24418.0
2020-04-09 10:55:00,14.04,14.05,13.92,14.0,19785.0,13.8679,13.8778,13.7494,13.8284,19785.0
2020-04-09 11:00:00,13.96,13.99,13.84,13.84,22406.0,13.7889,13.8185,13.6704,13.6704,22406.0
2020-04-09 11:05:00,13.84,13.94,13.68,13.94,24957.0,13.6704,13.7692,13.5123,13.7692,24957.0
2020-04-09 11:10:00,13.96,13.99,13.92,13.94,35162.0,13.7889,13.8185,13.7494,13.7692,35162.0
2020-04-09 11:15:00,13.95,13.95,13.86,13.86,30972.0,13.779,13.779,13.6901,13.6901,30972.0
2020-04-09 11:20:00,13.88,14.0,13.86,13.88,20066.0,13.7099,13.8284,13.6901,13.7099,20066.0
2020-04-09 11:25:00,13.88,13.96,13.81,13.96,19920.0,13.7099,13.7889,13.6408,13.7889,19920.0
2020-04-09 11:30:00,13.94,13.95,13.87,13.9,14618.0,13.7692,13.779,13.7,13.7296,14618.0
2020-04-09 11:35:00,13.9,13.95,13.85,13.94,13818.0,13.7296,13.779,13.6803,13.7692,13818.0
2020-04-09 11:40:00,13.92,13.95,13.81,13.87,19006.0,13.7494,13.779,13.6408,13.7,19006.0
2020-04-09 11:45:00,13.87,13.92,13.87,13.91,12447.0,13.7,13.7494,13.7,13.7395,12447.0
2020-04-09 11:50:00,13.92,13.98,13.87,13.88,13154.0,13.7494,13.8087,13.7,13.7099,13154.0
2020-04-09 11:55:00,13.88,13.88,13.81,13.85,9809.0,13.7099,13.7099,13.6408,13.6803,9809.0
2020-04-09 12:00:00,13.86,13.87,13.81,13.84,9509.0,13.6901,13.7,13.6408,13.6704,9509.0
2020-04-09 12:05:00,13.84,13.87,13.76,13.87,20165.0,13.6704,13.7,13.5914,13.7,20165.0
2020-04-09 12:10:00,13.86,13.93,13.85,13.87,17537.0,13.6901,13.7593,13.6803,13.7,17537.0
2020-04-09 12:15:00,13.87,14.01,13.85,14.0,18603.0,13.7,13.8383,13.6803,13.8284,18603.0
2020-04-09 12:20:00,13.99,14.01,13.95,13.95,13089.0,13.8185,13.8383,13.779,13.779,13089.0
2020-04-09 12:25:00,13.95,13.97,13.82,13.82,12042.0,13.779,13.7988,13.6506,13.6506,12042.0
2020-04-09 12:30:00,13.82,13.9,13.79,13.84,14959.0,13.6506,13.7296,13.621,13.6704,14959.0
2020-04-09 12:35:00,13.83,13.93,13.83,13.91,15940.0,13.6605,13.7593,13.6605,13.7395,15940.0
2020-04-09 12:40:00,13.89,13.94,13.86,13.87,17175.0,13.7198,13.7692,13.6901,13.7,17175.0
2020-04-09 12:45:00,13.87,13.87,13.82,13.84,14326.0,13.7,13.7,13.6506,13.6704,14326.0
2020-04-09 12:50:00,13.83,13.9,13.76,13.88,19393.0,13.6605,13.7296,13.5914,13.7099,19393.0
2020-04-09 12:55:00,13.86,13.93,13.84,13.86,16507.0,13.6901,13.7593,13.6704,13.6901,16507.0
2020-04-09 13:00:00,13.86,13.88,13.79,13.87,14892.0,13.6901,13.7099,13.621,13.7,14892.0
2020-04-09 13:05:00,13.86,13.88,13.78,13.84,13032.0,13.6901,13.7099,13.6111,13.6704,13032.0
2020-04-09 13:10:00,13.84,13.84,13.78,13.81,13035.0,13.6704,13.6704,13.6111,13.6408,13035.0
2020-04-09 13:15:00,13.79,13.82,13.76,13.82,23321.0,13.621,13.6506,13.5914,13.6506,23321.0
2020-04-09 13:20:00,13.86,13.89,13.81,13.82,13923.0,13.6901,13.7198,13.6408,13.6506,13923.0
2020-04-09 13:25:00,13.82,13.84,13.77,13.77,25157.0,13.6506,13.6704,13.6012,13.6012,25157.0
2020-04-09 13:30:00,13.79,13.86,13.68,13.75,27201.0,13.621,13.6901,13.5123,13.5815,27201.0
2020-04-09 13:35:00,13.75,13.78,13.53,13.58,30608.0,13.5815,13.6111,13.3642,13.4136,30608.0
2020-04-09 13:40:00,13.54,13.64,13.54,13.56,18093.0,13.3741,13.4728,13.3741,13.3938,18093.0
2020-04-09 13:45:00,13.58,13.61,13.51,13.51,15246.0,13.4136,13.4432,13.3444,13.3444,15246.0
2020-04-09 13:50:00,13.51,13.65,13.5,13.62,15501.0,13.3444,13.4827,13.3346,13.4531,15501.0
2020-04-09 13:55:00,13.63,13.75,13.6,13.72,17378.0,13.463,13.5815,13.4333,13.5519,17378.0
2020-04-09 14:00:00,13.71,13.75,13.57,13.57,18381.0,13.542,13.5815,13.4037,13.4037,18381.0
2020-04-09 14:05:00,13.57,13.57,13.5,13.5,13170.0,13.4037,13.4037,13.3346,13.3346,13170.0
2020-04-09 14:10:00,13.53,13.65,13.5,13.62,27077.0,13.3642,13.4827,13.3346,13.4531,27077.0
2020-04-09 14:15:00,13.6,13.6,13.51,13.55,20855.0,13.4333,13.4333,13.3444,13.3839,20855.0
2020-04-09 14:20:00,13.53,13.55,13.45,13.53,28401.0,13.3642,13.3839,13.2852,13.3642,28401.0
2020-04-09 14:25:00,13.53,13.54,13.45,13.45,21060.0,13.3642,13.3741,13.2852,13.2852,21060.0
2020-04-09 14:30:00,13.45,13.49,13.44,13.44,48970.0,13.2852,13.3247,13.2753,13.2753,48970.0
2020-04-09 14:35:00,13.45,13.54,13.41,13.51,30180.0,13.2852,13.3741,13.2457,13.3444,30180.0
2020-04-09 14:40:00,13.5,13.52,13.45,13.52,20508.0,13.3346,13.3543,13.2852,13.3543,20508.0
2020-04-09 14:45:00,13.52,13.53,13.43,13.44,21573.0,13.3543,13.3642,13.2654,13.2753,21573.0
2020-04-09 14:50:00,13.43,13.49,13.36,13.36,30110.0,13.2654,13.3247,13.1963,13.1963,30110.0
2020-04-09 14:55:00,13.36,13.45,13.34,13.45,23383.0,13.1963,13.2852,13.1765,13.2852,23383.0
2020-04-09 15:00:00,13.45,13.47,13.31,13.35,20733.0,13.2852,13.3049,13.1469,13.1864,20733.0
2020-04-09 15:05:00,13.35,13.47,13.35,13.46,21363.0,13.1864,13.3049,13.1864,13.295,21363.0
2020-04-09 15:10:00,13.46,13.5,13.42,13.47,26505.0,13.295,13.3346,13.2555,13.3049,26505.0
2020-04-09 15:15:00,13.47,13.5,13.22,13.39,36325.0,13.3049,13.3346,13.058,13.2259,36325.0
2020-04-09 15:20:00,13.4,13.43,13.32,13.32,29754.0,13.2358,13.2654,13.1568,13.1568,29754.0
2020-04-09 15:25:00,13.32,13.34,13.27,13.33,39466.0,13.1568,13.1765,13.1074,13.1666,39466.0
2020-04-09 15:30:00,13.33,13.45,13.33,13.44,43994.0,13.1666,13.2852,13.1666,13.2753,43994.0
2020-04-09 15:35:00,13.44,13.48,13.37,13.44,39161.0,13.2753,13.3148,13.2061,13.2753,39161.0
2020-04-09 15:40:00,13.45,13.49,13.41,13.44,39716.0,13.2852,13.3247,13.2457,13.2753,39716.0
2020-04-09 15:45:00,13.44,13.45,13.38,13.41,77199.0,13.2753,13.2852,13.216,13.2457,77199.0
2020-04-09 15:50:00,13.4,13.42,13.33,13.39,120185.0,13.2358,13.2555,13.1666,13.2259,120185.0
2020-04-09 15:55:00,13.4,13.41,13.21,13.27,196184.0,13.2358,13.2457,13.0481,13.1074,196184.0
2020-04-13 09:30:00,13.16,13.38,12.82,12.85,58577.0,12.9987,13.216,12.6629,12.6925,58577.0
2020-04-13 09:35:00,12.83,12.98,12.59,12.62,57484.0,12.6728,12.8209,12.4357,12.4653,57484.0
2020-04-13 09:40:00,12.6,13.0,12.51,12.9,45812.0,12.4456,12.8407,12.3567,12.7419,45812.0
2020-04-13 09:45:00,12.86,12.96,12.73,12.83,26399.0,12.7024,12.8012,12.574,12.6728,26399.0
2020-04-13 09:50:00,12.78,13.02,12.76,12.94,17211.0,12.6234,12.8604,12.6036,12.7814,17211.0
2020-04-13 09:55:00,12.97,13.2,12.85,12.88,23949.0,12.811,13.0382,12.6925,12.7221,23949.0
2020-04-13 10:00:00,12.89,12.99,12.86,12.91,11327.0,12.732,12.8308,12.7024,12.7518,11327.0
2020-04-13 10:05:00,12.92,12.95,12.8,12.84,25006.0,12.7617,12.7913,12.6431,12.6826,25006.0
2020-04-13 10:10:00,12.85,12.86,12.74,12.83,12438.0,12.6925,12.7024,12.5839,12.6728,12438.0
2020-04-13 10:15:00,12.87,12.87,12.7,12.78,13949.0,12.7123,12.7123,12.5444,12.6234,13949.0
2020-04-13 10:20:00,12.78,12.82,12.63,12.63,13490.0,12.6234,12.6629,12.4752,12.4752,13490.0
2020-04-13 10:25:00,12.63,12.79,12.63,12.76,10030.0,12.4752,12.6333,12.4752,12.6036,10030.0
2020-04-13 10:30:00,12.75,12.84,12.63,12.63,17200.0,12.5937,12.6826,12.4752,12.4752,17200.0
2020-04-13 10:35:00,12.67,12.67,12.54,12.56,17990.0,12.5147,12.5147,12.3863,12.4061,17990.0
2020-04-13 10:40:00,12.54,12.61,12.53,12.57,12814.0,12.3863,12.4555,12.3764,12.4159,12814.0
2020-04-13 10:45:00,12.58,12.64,12.57,12.63,12530.0,12.4258,12.4851,12.4159,12.4752,12530.0
2020-04-13 10:50:00,12.63,12.67,12.53,12.53,19638.0,12.4752,12.5147,12.3764,12.3764,19638.0
2020-04-13 10:55:00,12.53,12.58,12.5,12.5,18948.0,12.3764,12.4258,12.3468,12.3468,18948.0
2020-04-13 11:00:00,12.54,12.54,12.43,12.48,22158.0,12.3863,12.3863,12.2777,12.3271,22158.0
2020-04-13 11:05:00,12.49,12.5,12.4,12.43,12655.0,12.3369,12.3468,12.248,12.2777,12655.0
2020-04-13 11:10:00,12.44,12.48,12.41,12.41,17165.0,12.2875,12.3271,12.2579,12.2579,17165.0
2020-04-13 11:15:00,12.44,12.45,12.36,12.36,14223.0,12.2875,12.2974,12.2085,12.2085,14223.0
2020-04-13 11:20:00,12.36,12.44,12.31,12.42,20858.0,12.2085,12.2875,12.1591,12.2678,20858.0
2020-04-13 11:25:00,12.41,12.54,12.41,12.5,23903.0,12.2579,12.3863,12.2579,12.3468,23903.0
2020-04-13 11:30:00,12.48,12.49,12.33,12.36,17687.0,12.3271,12.3369,12.1789,12.2085,17687.0
2020-04-13 11:35:00,12.35,12.39,12.32,12.36,15653.0,12.1986,12.2382,12.169,12.2085,15653.0
2020-04-13 11:40:00,12.36,12.36,12.21,12.23,40973.0,12.2085,12.2085,12.0604,12.0801,40973.0
2020-04-13 11:45:00,12.23,12.34,12.23,12.31,28952.0,12.0801,12.1888,12.0801,12.1591,28952.0
2020-04-13 11:50:00,12.3,12.44,12.29,12.44,78558.0,12.1493,12.2875,12.1394,12.2875,78558.0
2020-04-13 11:55:00,12.44,12.5,12.4,12.44,26097.0,12.2875,12.3468,12.248,12.2875,26097.0
2020-04-13 12:00:00,12.42,12.5,12.4,12.48,25276.0,12.2678,12.3468,12.248,12.3271,25276.0
2020-04-13 12:05:00,12.48,12.55,12.46,12.52,18432.0,12.3271,12.3962,12.3073,12.3666,18432.0
2020-04-13 12:10:00,12.52,12.64,12.52,12.63,18802.0,12.3666,12.4851,12.3666,12.4752,18802.0
2020-04-13 12:15:00,12.63,12.77,12.63,12.73,17950.0,12.4752,12.6135,12.4752,12.574,17950.0
2020-04-13 12:20:00,12.73,12.74,12.6,12.63,100670.0,12.574,12.5839,12.4456,12.4752,100670.0
2020-04-13 12:25:00,12.64,12.64,12.51,12.53,22880.0,12.4851,12.4851,12.3567,12.3764,22880.0
2020-04-13 12:30:00,12.53,12.69,12.5,12.63,44345.0,12.3764,12.5345,12.3468,12.4752,44345.0
2020-04-13 12:35:00,12.63,12.63,12.58,12.59,15099.0,12.4752,12.4752,12.4258,12.4357,15099.0
2020-04-13 12:40:00,12.6,12.7,12.6,12.65,18686.0,12.4456,12.5444,12.4456,12.495,18686.0
2020-04-13 12:45:00,12.65,12.73,12.62,12.69,29689.0,12.495,12.574,12.4653,12.5345,29689.0
2020-04-13 12:50:00,12.68,12.68,12.57,12.57,21128.0,12.5246,12.5246,12.4159,12.4159,21128.0
2020-04-13 12:55:00,12.58,12.6,12.54,12.6,30344.0,12.4258,12.4456,12.3863,12.4456,30344.0
2020-04-13 13:00:00,12.6,12.61,12.57,12.59,24010.0,12.4456,12.4555,12.4159,12.4357,24010.0
2020-04-13 13:05:00,12.6,12.61,12.58,12.6,71489.0,12.4456,12.4555,12.4258,12.4456,71489.0
2020-04-13 13:10:00,12.61,12.63,12.53,12.54,22305.0,12.4555,12.4752,12.3764,12.3863,22305.0
2020-04-13 13:15:00,12.54,12.56,12.52,12.54,37413.0,12.3863,12.4061,12.3666,12.3863,37413.0
2020-04-13 13:20:00,12.55,12.58,12.52,12.52,27302.0,12.3962,12.4258,12.3666,12.3666,27302.0
2020-04-13 13:25:00,12.53,12.58,12.52,12.55,33030.0,12.3764,12.4258,12.3666,12.3962,33030.0
2020-04-13 13:30:00,12.55,12.62,12.55,12.61,29553.0,12.3962,12.4653,12.3962,12.4555,29553.0
2020-04-13 13:35:00,12.6,12.63,12.59,12.61,21046.0,12.4456,12.4752,12.4357,12.4555,21046.0
2020-04-13 13:40:00,12.61,12.63,12.58,12.59,32304.0,12.4555,12.4752,12.4258,12.4357,32304.0
2020-04-13 13:45:00,12.59,12.68,12.59,12.66,29405.0,12.4357,12.5246,12.4357,12.5048,29405.0
2020-04-13 13:50:00,12.67,12.67,12.58,12.59,16856.0,12.5147,12.5147,12.4258,12.4357,16856.0
2020-04-13 13:55:00,12.59,12.62,12.56,12.6,316209.0,12.4357,12.4653,12.4061,12.4456,316209.0
2020-04-13 14:00:00,12.61,12.61,12.56,12.59,269580.0,12.4555,12.4555,12.4061,12.4357,269580.0
2020-04-13 14:05:00,12.58,12.64,12.56,12.63,36015.0,12.4258,12.4851,12.4061,12.4752,36015.0
2020-04-13 14:10:00,12.63,12.63,12.56,12.56,164416.0,12.4752,12.4752,12.4061,12.4061,164416.0
2020-04-13 14:15:00,12.57,12.63,12.55,12.6,74364.0,12.4159,12.4752,12.3962,12.4456,74364.0
2020-04-13 14:20:00,12.59,12.6,12.5,12.53,29695.0,12.4357,12.4456,12.3468,12.3764,29695.0
2020-04-13 14:25:00,12.53,12.54,12.5,12.53,30874.0,12.3764,12.3863,12.3468,12.3764,30874.0
2020-04-13 14:30:00,12.54,12.59,12.54,12.55,26718.0,12.3863,12.4357,12.3863,12.3962,26718.0
2020-04-13 14:35:00,12.55,12.58,12.53,12.53,31266.0,12.3962,12.4258,12.3764,12.3764,31266.0
2020-04-13 14:40:00,12.53,12.53,12.5,12.51,21745.0,12.3764,12.3764,12.3468,12.3567,21745.0
2020-04-13 14:45:00,12.52,12.55,12.47,12.51,35912.0,12.3666,12.3962,12.3172,12.3567,35912.0
2020-04-13 14:50:00,12.51,12.58,12.49,12.57,29174.0,12.3567,12.4258,12.3369,12.4159,29174.0
2020-04-13 14:55:00,12.58,12.64,12.58,12.61,53845.0,12.4258,12.4851,12.4258,12.4555,53845.0
2020-04-13 15:00:00,12.61,12.61,12.48,12.49,24509.0,12.4555,12.4555,12.3271,12.3369,24509.0
2020-04-13 15:05:00,12.5,12.55,12.49,12.5,34154.0,12.3468,12.3962,12.3369,12.3468,34154.0
2020-04-13 15:10:00,12.49,12.53,12.46,12.48,23968.0,12.3369,12.3764,12.3073,12.3271,23968.0
2020-04-13 15:15:00,12.47,12.55,12.46,12.55,32041.0,12.3172,12.3962,12.3073,12.3962,32041.0
2020-04-13 15:20:00,12.54,12.58,12.51,12.53,32010.0,12.3863,12.4258,12.3567,12.3764,32010.0
2020-04-13 15:25:00,12.53,12.54,12.51,12.53,52432.0,12.3764,12.3863,12.3567,12.3764,52432.0
2020-04-13 15:30:00,12.53,12.58,12.51,12.54,70803.0,12.3764,12.4258,12.3567,12.3863,70803.0
2020-04-13 15:35:00,12.54,12.59,12.51,12.55,51136.0,12.3863,12.4357,12.3567,12.3962,51136.0
2020-04-13 15:40:00,12.55,12.59,12.54,12.58,45039.0,12.3962,12.4357,12.3863,12.4258,45039.0
2020-04-13 15:45:00,12.58,12.6,12.53,12.58,69055.0,12.4258,12.4456,12.3764,12.4258,69055.0
2020-04-13 15:50:00,12.58,12.63,12.52,12.57,144488.0,12.4258,12.4752,12.3666,12.4159,144488.0
2020-04-13 15:55:00,12.57,12.59,12.54,12.58,224008.0,12.4159,12.4357,12.3863,12.4258,224008.0
2020-04-14 09:30:00,12.83,12.99,12.82,12.9,42147.0,12.6728,12.8308,12.6629,12.7419,42147.0
2020-04-14 09:35:00,12.88,13.06,12.85,12.85,20484.0,12.7221,12.8999,12.6925,12.6925,20484.0
2020-04-14 09:40:00,12.83,12.98,12.77,12.95,26521.0,12.6728,12.8209,12.6135,12.7913,26521.0
2020-04-14 09:45:00,12.93,12.95,12.84,12.95,13372.0,12.7715,12.7913,12.6826,12.7913,13372.0
2020-04-14 09:50:00,12.95,12.99,12.93,12.95,45894.0,12.7913,12.8308,12.7715,12.7913,45894.0
2020-04-14 09:55:00,12.95,13.0,12.72,12.8,119683.0,12.7913,12.8407,12.5641,12.6431,119683.0
2020-04-14 10:00:00,12.8,12.81,12.58,12.62,224450.0,12.6431,12.653,12.4258,12.4653,224450.0
2020-04-14 10:05:00,12.62,12.62,12.05,12.09,108766.0,12.4653,12.4653,11.9023,11.9418,108766.0
2020-04-14 10:10:00,12.09,12.45,12.06,12.45,96133.0,11.9418,12.2974,11.9122,12.2974,96133.0
2020-04-14 10:15:00,12.45,12.62,12.45,12.61,27460.0,12.2974,12.4653,12.2974,12.4555,27460.0
2020-04-14 10:20:00,12.61,12.61,12.48,12.59,29380.0,12.4555,12.4555,12.3271,12.4357,29380.0
2020-04-14 10:25:00,12.6,12.6,12.32,12.34,39358.0,12.4456,12.4456,12.169,12.1888,39358.0
2020-04-14 10:30:00,12.37,12.43,12.3,12.42,29910.0,12.2184,12.2777,12.1493,12.2678,29910.0
2020-04-14 10:35:00,12.4,12.44,12.25,12.25,49307.0,12.248,12.2875,12.0999,12.0999,49307.0
2020-04-14 10:40:00,12.26,12.4,12.18,12.37,15745.0,12.1097,12.248,12.0307,12.2184,15745.0
2020-04-14 10:45:00,12.38,12.39,12.29,12.37,23967.0,12.2283,12.2382,12.1394,12.2184,23967.0
2020-04-14 10:50:00,12.36,12.38,12.21,12.25,184266.0,12.2085,12.2283,12.0604,12.0999,184266.0
2020-04-14 10:55:00,12.25,12.25,12.07,12.07,53445.0,12.0999,12.0999,11.9221,11.9221,53445.0
2020-04-14 11:00:00,12.07,12.22,12.05,12.11,28790.0,11.9221,12.0702,11.9023,11.9616,28790.0
2020-04-14 11:05:00,12.1,12.1,12.03,12.03,24882.0,11.9517,11.9517,11.8826,11.8826,24882.0
2020-04-14 11:10:00,12.06,12.12,12.01,12.04,21425.0,11.9122,11.9715,11.8628,11.8924,21425.0
2020-04-14 11:15:00,12.05,12.06,11.97,11.99,79082.0,11.9023,11.9122,11.8233,11.8431,79082.0
2020-04-14 11:20:00,11.99,12.25,11.97,12.24,23567.0,11.8431,12.0999,11.8233,12.09,23567.0
2020-04-14 11:25:00,12.25,12.25,12.06,12.12,27809.0,12.0999,12.0999,11.9122,11.9715,27809.0
2020-04-14 11:30:00,12.12,12.19,12.11,12.19,135102.0,11.9715,12.0406,11.9616,12.0406,135102.0
2020-04-14 11:35:00,12.16,12.3,12.15,12.28,27616.0,12.011,12.1493,12.0011,12.1295,27616.0
2020-04-14 11:40:00,12.27,12.29,12.2,12.29,18073.0,12.1196,12.1394,12.0505,12.1394,18073.0
2020-04-14 11:45:00,12.29,12.4,12.22,12.35,68083.0,12.1394,12.248,12.0702,12.1986,68083.0
2020-04-14 11:50:00,12.34,12.43,12.31,12.32,110041.0,12.1888,12.2777,12.1591,12.169,110041.0
2020-04-14 11:55:00,12.32,12.32,12.18,12.21,13019.0,12.169,12.169,12.0307,12.0604,13019.0
2020-04-14 12:00:00,12.22,12.33,12.22,12.28,17927.0,12.0702,12.1789,12.0702,12.1295,17927.0
2020-04-14 12:05:00,12.28,12.4,12.28,12.36,47674.0,12.1295,12.248,12.1295,12.2085,47674.0
2020-04-14 12:10:00,12.34,12.36,12.26,12.26,12187.0,12.1888,12.2085,12.1097,12.1097,12187.0
2020-04-14 12:15:00,12.26,12.34,12.25,12.25,15861.0,12.1097,12.1888,12.0999,12.0999,15861.0
2020-04-14 12:20:00,12.26,12.35,12.24,12.35,59996.0,12.1097,12.1986,12.09,12.1986,59996.0
2020-04-14 12:25:00,12.36,12.41,12.34,12.34,273609.0,12.2085,12.2579,12.1888,12.1888,273609.0
2020-04-14 12:30:00,12.34,12.36,12.26,12.3,19423.0,12.1888,12.2085,12.1097,12.1493,19423.0
2020-04-14 12:35:00,12.3,12.33,12.26,12.3,44981.0,12.1493,12.1789,12.1097,12.1493,44981.0
2020-04-14 12:40:00,12.3,12.36,12.3,12.36,22429.0,12.1493,12.2085,12.1493,12.2085,22429.0
2020-04-14 12:45:00,12.36,12.37,12.32,12.32,28839.0,12.2085,12.2184,12.169,12.169,28839.0
2020-04-14 12:50:00,12.3,12.31,12.22,12.25,94836.0,12.1493,12.1591,12.0702,12.0999,94836.0
2020-04-14 12:55:00,12.25,12.26,12.2,12.23,25898.0,12.0999,12.1097,12.0505,12.0801,25898.0
2020-04-14 13:00:00,12.23,12.26,12.22,12.23,26738.0,12.0801,12.1097,12.0702,12.0801,26738.0
2020-04-14 13:05:00,12.23,12.27,12.22,12.26,16317.0,12.0801,12.1196,12.0702,12.1097,16317.0
2020-04-14 13:10:00,12.25,12.26,12.18,12.2,199551.0,12.0999,12.1097,12.0307,12.0505,199551.0
2020-04-14 13:15:00,12.2,12.25,12.18,12.21,21935.0,12.0505,12.0999,12.0307,12.0604,21935.0
2020-04-14 13:20:00,12.21,12.23,12.2,12.21,13935.0,12.0604,12.0801,12.0505,12.0604,13935.0
2020-04-14 13:25:00,12.22,12.25,12.21,12.24,17109.0,12.0702,12.0999,12.0604,12.09,17109.0
2020-04-14 13:30:00,12.25,12.34,12.24,12.32,40675.0,12.0999,12.1888,12.09,12.169,40675.0
2020-04-14 13:35:00,12.33,12.33,12.25,12.26,63048.0,12.1789,12.1789,12.0999,12.1097,63048.0
2020-04-14 13:40:00,12.26,12.28,12.25,12.27,17870.0,12.1097,12.1295,12.0999,12.1196,17870.0
2020-04-14 13:45:00,12.27,12.38,12.27,12.35,46465.0,12.1196,12.2283,12.1196,12.1986,46465.0
2020-04-14 13:50:00,12.34,12.34,12.29,12.34,16131.0,12.1888,12.1888,12.1394,12.1888,16131.0
2020-04-14 13:55:00,12.33,12.41,12.32,12.4,30675.0,12.1789,12.2579,12.169,12.248,30675.0
2020-04-14 14:00:00,12.4,12.4,12.32,12.33,41070.0,12.248,12.248,12.169,12.1789,41070.0
2020-04-14 14:05:00,12.32,12.32,12.25,12.28,22922.0,12.169,12.169,12.0999,12.1295,22922.0
2020-04-14 14:10:00,12.27,12.34,12.26,12.28,22331.0,12.1196,12.1888,12.1097,12.1295,22331.0
2020-04-14 14:15:00,12.28,12.33,12.28,12.33,22315.0,12.1295,12.1789,12.1295,12.1789,22315.0
2020-04-14 14:20:00,12.32,12.39,12.32,12.35,42714.0,12.169,12.2382,12.169,12.1986,42714.0
2020-04-14 14:25:00,12.35,12.37,12.32,12.33,15949.0,12.1986,12.2184,12.169,12.1789,15949.0
2020-04-14 14:30:00,12.34,12.39,12.32,12.35,42926.0,12.1888,12.2382,12.169,12.1986,42926.0
2020-04-14 14:35:00,12.35,12.39,12.27,12.29,31275.0,12.1986,12.2382,12.1196,12.1394,31275.0
2020-04-14 14:40:00,12.29,12.3,12.2,12.2,81930.0,12.1394,12.1493,12.0505,12.0505,81930.0
2020-04-14 14:45:00,12.23,12.25,12.21,12.23,33924.0,12.0801,12.0999,12.0604,12.0801,33924.0
2020-04-14 14:50:00,12.22,12.26,12.2,12.2,40533.0,12.0702,12.1097,12.0505,12.0505,40533.0
2020-04-14 14:55:00,12.2,12.2,12.15,12.2,57655.0,12.0505,12.0505,12.0011,12.0505,57655.0
2020-04-14 15:00:00,12.2,12.22,12.13,12.2,93381.0,12.0505,12.0702,11.9813,12.0505,93381.0
2020-04-14 15:05:00,12.2,12.21,12.04,12.05,53727.0,12.0505,12.0604,11.8924,11.9023,53727.0
2020-04-14 15:10:00,12.06,12.19,12.05,12.19,76234.0,11.9122,12.0406,11.9023,12.0406,76234.0
2020-04-14 15:15:00,12.17,12.25,12.15,12.2,30972.0,12.0209,12.0999,12.0011,12.0505,30972.0
2020-04-14 15:20:00,12.19,12.21,12.06,12.16,103769.0,12.0406,12.0604,11.9122,12.011,103769.0
2020-04-14 15:25:00,12.16,12.22,12.15,12.2,26426.0,12.011,12.0702,12.0011,12.0505,26426.0
2020-04-14 15:30:00,12.19,12.22,12.17,12.19,53579.0,12.0406,12.0702,12.0209,12.0406,53579.0
2020-04-14 15:35:00,12.2,12.22,12.15,12.15,57695.0,12.0505,12.0702,12.0011,12.0011,57695.0
2020-04-14 15:40:00,12.15,12.2,12.15,12.17,57251.0,12.0011,12.0505,12.0011,12.0209,57251.0
2020-04-14 15:45:00,12.17,12.27,12.17,12.22,66285.0,12.0209,12.1196,12.0209,12.0702,66285.0
2020-04-14 15:50:00,12.23,12.33,12.18,12.18,106567.0,12.0801,12.1789,12.0307,12.0307,106567.0
2020-04-14 15:55:00,12.19,12.25,12.17,12.2,195930.0,12.0406,12.0999,12.0209,12.0505,195930.0
2020-04-15 09:30:00,12.07,12.1,11.41,11.48,230112.0,11.9221,11.9517,11.2702,11.3393,230112.0
2020-04-15 09:35:00,11.48,11.48,11.13,11.27,124176.0,11.3393,11.3393,10.9936,11.1319,124176.0
2020-04-15 09:40:00,11.28,11.29,10.85,10.85,69792.0,11.1418,11.1516,10.717,10.717,69792.0
2020-04-15 09:45:00,10.86,11.05,10.85,11.01,79209.0,10.7269,10.9146,10.717,10.8751,79209.0
2020-04-15 09:50:00,11.01,11.01,10.67,10.78,221257.0,10.8751,10.8751,10.5392,10.6479,221257.0
2020-04-15 09:55:00,10.77,10.89,10.66,10.89,83369.0,10.638,10.7565,10.5294,10.7565,83369.0
2020-04-15 10:00:00,10.88,10.93,10.68,10.7,121511.0,10.7467,10.796,10.5491,10.5689,121511.0
2020-04-15 10:05:00,10.69,10.79,10.68,10.72,47493.0,10.559,10.6578,10.5491,10.5886,47493.0
2020-04-15 10:10:00,10.72,10.73,10.68,10.71,167723.0,10.5886,10.5985,10.5491,10.5787,167723.0
2020-04-15 10:15:00,10.71,10.71,10.62,10.62,48294.0,10.5787,10.5787,10.4898,10.4898,48294.0
2020-04-15 10:20:00,10.62,10.63,10.5,10.52,57010.0,10.4898,10.4997,10.3713,10.3911,57010.0
2020-04-15 10:25:00,10.52,10.57,10.51,10.54,61840.0,10.3911,10.4405,10.3812,10.4108,61840.0
2020-04-15 10:30:00,10.54,10.54,10.33,10.36,143736.0,10.4108,10.4108,10.2034,10.233,143736.0
2020-04-15 10:35:00,10.36,10.44,10.35,10.39,42968.0,10.233,10.3121,10.2232,10.2627,42968.0
2020-04-15 10:40:00,10.39,10.55,10.38,10.51,86687.0,10.2627,10.4207,10.2528,10.3812,86687.0
2020-04-15 10:45:00,10.51,10.52,10.48,10.5,62931.0,10.3812,10.3911,10.3516,10.3713,62931.0
2020-04-15 10:50:00,10.5,10.59,10.49,10.53,77509.0,10.3713,10.4602,10.3614,10.4009,77509.0
2020-04-15 10:55:00,10.53,10.69,10.52,10.62,104896.0,10.4009,10.559,10.3911,10.4898,104896.0
2020-04-15 11:00:00,10.62,10.69,10.61,10.64,48294.0,10.4898,10.559,10.48,10.5096,48294.0
2020-04-15 11:05:00,10.65,10.81,10.64,10.77,69327.0,10.5195,10.6775,10.5096,10.638,69327.0
2020-04-15 11:10:00,10.77,10.84,10.72,10.82,76526.0,10.638,10.7072,10.5886,10.6874,76526.0
2020-04-15 11:15:00,10.82,10.89,10.69,10.69,131479.0,10.6874,10.7565,10.559,10.559,131479.0
2020-04-15 11:20:00,10.69,10.75,10.64,10.69,53364.0,10.559,10.6183,10.5096,10.559,53364.0
2020-04-15 11:25:00,10.7,10.75,10.65,10.74,43642.0,10.5689,10.6183,10.5195,10.6084,43642.0
2020-04-15 11:30:00,10.74,10.84,10.73,10.75,58965.0,10.6084,10.7072,10.5985,10.6183,58965.0
2020-04-15 11:35:00,10.75,10.76,10.7,10.73,84126.0,10.6183,10.6281,10.5689,10.5985,84126.0
2020-04-15 11:40:00,10.73,10.74,10.71,10.72,29065.0,10.5985,10.6084,10.5787,10.5886,29065.0
2020-04-15 11:45:00,10.71,10.82,10.71,10.79,207174.0,10.5787,10.6874,10.5787,10.6578,207174.0
2020-04-15 11:50:00,10.79,10.83,10.78,10.83,27840.0,10.6578,10.6973,10.6479,10.6973,27840.0
2020-04-15 11:55:00,10.83,10.84,10.76,10.78,93859.0,10.6973,10.7072,10.6281,10.6479,93859.0
2020-04-15 12:00:00,10.78,10.78,10.73,10.76,65385.0,10.6479,10.6479,10.5985,10.6281,65385.0
2020-04-15 12:05:00,10.76,10.76,10.75,10.76,12264.0,10.6281,10.6281,10.6183,10.6281,12264.0
2020-04-15 12:10:00,10.76,10.79,10.75,10.79,45640.0,10.6281,10.6578,10.6183,10.6578,45640.0
2020-04-15 12:15:00,10.79,10.83,10.77,10.81,61711.0,10.6578,10.6973,10.638,10.6775,61711.0
2020-04-15 12:20:00,10.82,10.85,10.81,10.82,26146.0,10.6874,10.717,10.6775,10.6874,26146.0
2020-04-15 12:25:00,10.82,10.83,10.8,10.83,37266.0,10.6874,10.6973,10.6676,10.6973,37266.0
2020-04-15 12:30:00,10.83,10.88,10.82,10.88,34292.0,10.6973,10.7467,10.6874,10.7467,34292.0
2020-04-15 12:35:00,10.88,10.88,10.83,10.84,20687.0,10.7467,10.7467,10.6973,10.7072,20687.0
2020-04-15 12:40:00,10.84,10.85,10.83,10.84,44349.0,10.7072,10.717,10.6973,10.7072,44349.0
2020-04-15 12:45:00,10.85,10.85,10.81,10.83,36219.0,10.717,10.717,10.6775,10.6973,36219.0
2020-04-15 12:50:00,10.83,10.84,10.81,10.83,133406.0,10.6973,10.7072,10.6775,10.6973,133406.0
2020-04-15 12:55:00,10.83,10.86,10.82,10.83,143967.0,10.6973,10.7269,10.6874,10.6973,143967.0
2020-04-15 13:00:00,10.83,10.83,10.82,10.83,17493.0,10.6973,10.6973,10.6874,10.6973,17493.0
2020-04-15 13:05:00,10.82,10.93,10.82,10.93,103758.0,10.6874,10.796,10.6874,10.796,103758.0
2020-04-15 13:10:00,10.92,11.0,10.92,10.99,155161.0,10.7862,10.8652,10.7862,10.8553,155161.0
2020-04-15 13:15:00,10.99,11.0,10.91,10.96,153083.0,10.8553,10.8652,10.7763,10.8257,153083.0
2020-04-15 13:20:00,10.96,10.96,10.92,10.93,18684.0,10.8257,10.8257,10.7862,10.796,18684.0
2020-04-15 13:25:00,10.92,10.93,10.9,10.91,15460.0,10.7862,10.796,10.7664,10.7763,15460.0
2020-04-15 13:30:00,10.91,10.95,10.9,10.94,52765.0,10.7763,10.8158,10.7664,10.8059,52765.0
2020-04-15 13:35:00,10.94,10.95,10.93,10.95,44867.0,10.8059,10.8158,10.796,10.8158,44867.0
2020-04-15 13:40:00,10.94,10.96,10.93,10.94,164628.0,10.8059,10.8257,10.796,10.8059,164628.0
2020-04-15 13:45:00,10.94,11.01,10.92,11.0,71611.0,10.8059,10.8751,10.7862,10.8652,71611.0
2020-04-15 13:50:00,10.99,11.0,10.96,10.96,45721.0,10.8553,10.8652,10.8257,10.8257,45721.0
2020-04-15 13:55:00,10.97,11.01,10.96,11.01,79251.0,10.8356,10.8751,10.8257,10.8751,79251.0
2020-04-15 14:00:00,11.01,11.08,10.99,11.05,191228.0,10.8751,10.9442,10.8553,10.9146,191228.0
2020-04-15 14:05:00,11.05,11.18,11.05,11.13,50021.0,10.9146,11.043,10.9146,10.9936,50021.0
2020-04-15 14:10:00,11.12,11.12,11.06,11.07,91586.0,10.9837,10.9837,10.9245,10.9343,91586.0
2020-04-15 14:15:00,11.06,11.08,11.04,11.08,45968.0,10.9245,10.9442,10.9047,10.9442,45968.0
2020-04-15 14:20:00,11.08,11.13,11.07,11.08,51273.0,10.9442,10.9936,10.9343,10.9442,51273.0
2020-04-15 14:25:00,11.08,11.1,11.04,11.1,46333.0,10.9442,10.964,10.9047,10.964,46333.0
2020-04-15 14:30:00,11.1,11.13,11.09,11.13,49879.0,10.964,10.9936,10.9541,10.9936,49879.0
2020-04-15 14:35:00,11.13,11.19,11.12,11.18,33887.0,10.9936,11.0529,10.9837,11.043,33887.0
2020-04-15 14:40:00,11.18,11.2,11.14,11.2,44856.0,11.043,11.0627,11.0035,11.0627,44856.0
2020-04-15 14:45:00,11.19,11.24,11.19,11.21,31803.0,11.0529,11.1022,11.0529,11.0726,31803.0
2020-04-15 14:50:00,11.21,11.22,11.2,11.22,36460.0,11.0726,11.0825,11.0627,11.0825,36460.0
2020-04-15 14:55:00,11.21,11.22,11.19,11.2,95692.0,11.0726,11.0825,11.0529,11.0627,95692.0
2020-04-15 15:00:00,11.2,11.22,11.19,11.21,66651.0,11.0627,11.0825,11.0529,11.0726,66651.0
2020-04-15 15:05:00,11.21,11.27,11.21,11.24,143009.0,11.0726,11.1319,11.0726,11.1022,143009.0
2020-04-15 15:10:00,11.24,11.24,11.21,11.23,61844.0,11.1022,11.1022,11.0726,11.0924,61844.0
2020-04-15 15:15:00,11.22,11.23,11.22,11.23,44425.0,11.0825,11.0924,11.0825,11.0924,44425.0
2020-04-15 15:20:00,11.23,11.3,11.22,11.24,56998.0,11.0924,11.1615,11.0825,11.1022,56998.0
2020-04-15 15:25:00,11.25,11.25,11.22,11.23,58126.0,11.1121,11.1121,11.0825,11.0924,58126.0
2020-04-15 15:30:00,11.22,11.23,11.19,11.23,165472.0,11.0825,11.0924,11.0529,11.0924,165472.0
2020-04-15 15:35:00,11.23,11.27,11.22,11.26,147376.0,11.0924,11.1319,11.0825,11.122,147376.0
2020-04-15 15:40:00,11.26,11.26,11.23,11.23,96821.0,11.122,11.122,11.0924,11.0924,96821.0
2020-04-15 15:45:00,11.24,11.28,11.23,11.28,157205.0,11.1022,11.1418,11.0924,11.1418,157205.0
2020-04-15 15:50:00,11.28,11.49,11.27,11.38,155053.0,11.1418,11.3492,11.1319,11.2405,155053.0
2020-04-15 15:55:00,11.38,11.38,11.31,11.31,352236.0,11.2405,11.2405,11.1714,11.1714,352236.0
2020-04-16 09:30:00,11.16,11.35,10.93,11.06,31412.0,11.0232,11.2109,10.796,10.9245,31412.0
2020-04-16 09:35:00,11.09,11.09,10.85,10.85,307490.0,10.9541,10.9541,10.717,10.717,307490.0
2020-04-16 09:40:00,10.84,10.84,10.76,10.83,3098648.0,10.7072,10.7072,10.6281,10.6973,3098648.0
2020-04-16 09:45:00,10.83,10.85,10.75,10.75,35394.0,10.6973,10.717,10.6183,10.6183,35394.0
2020-04-16 09:50:00,10.76,10.89,10.75,10.75,64588.0,10.6281,10.7565,10.6183,10.6183,64588.0
2020-04-16 09:55:00,10.75,10.79,10.7,10.71,54202.0,10.6183,10.6578,10.5689,10.5787,54202.0
2020-04-16 10:00:00,10.7,10.71,10.63,10.65,36156.0,10.5689,10.5787,10.4997,10.5195,36156.0
2020-04-16 10:05:00,10.65,10.66,10.61,10.61,25657.0,10.5195,10.5294,10.48,10.48,25657.0
2020-04-16 10:10:00,10.61,10.64,10.6,10.63,46335.0,10.48,10.5096,10.4701,10.4997,46335.0
2020-04-16 10:15:00,10.63,10.68,10.63,10.68,41684.0,10.4997,10.5491,10.4997,10.5491,41684.0
2020-04-16 10:20:00,10.68,10.69,10.6,10.61,56075.0,10.5491,10.559,10.4701,10.48,56075.0
2020-04-16 10:25:00,10.61,10.69,10.6,10.65,54520.0,10.48,10.559,10.4701,10.5195,54520.0
2020-04-16 10:30:00,10.65,10.73,10.64,10.72,52444.0,10.5195,10.5985,10.5096,10.5886,52444.0
2020-04-16 10:35:00,10.72,10.73,10.7,10.71,51703.0,10.5886,10.5985,10.5689,10.5787,51703.0
2020-04-16 10:40:00,10.7,10.74,10.67,10.72,64734.0,10.5689,10.6084,10.5392,10.5886,64734.0
2020-04-16 10:45:00,10.72,10.8,10.72,10.77,67161.0,10.5886,10.6676,10.5886,10.638,67161.0
2020-04-16 10:50:00,10.76,10.77,10.73,10.74,57706.0,10.6281,10.638,10.5985,10.6084,57706.0
2020-04-16 10:55:00,10.73,10.74,10.72,10.72,71155.0,10.5985,10.6084,10.5886,10.5886,71155.0
2020-04-16 11:00:00,10.72,10.73,10.64,10.67,108574.0,10.5886,10.5985,10.5096,10.5392,108574.0
2020-04-16 11:05:00,10.67,10.74,10.65,10.71,124242.0,10.5392,10.6084,10.5195,10.5787,124242.0
2020-04-16 11:10:00,10.71,10.71,10.66,10.67,27130.0,10.5787,10.5787,10.5294,10.5392,27130.0
2020-04-16 11:15:00,10.66,10.67,10.54,10.55,103595.0,10.5294,10.5392,10.4108,10.4207,103595.0
2020-04-16 11:20:00,10.55,10.61,10.54,10.58,96320.0,10.4207,10.48,10.4108,10.4503,96320.0
2020-04-16 11:25:00,10.58,10.68,10.57,10.61,49394.0,10.4503,10.5491,10.4405,10.48,49394.0
2020-04-16 11:30:00,10.61,10.61,10.55,10.55,30639.0,10.48,10.48,10.4207,10.4207,30639.0
2020-04-16 11:35:00,10.55,10.56,10.54,10.54,63898.0,10.4207,10.4306,10.4108,10.4108,63898.0
2020-04-16 11:40:00,10.54,10.6,10.54,10.59,86482.0,10.4108,10.4701,10.4108,10.4602,86482.0
2020-04-16 11:45:00,10.59,10.59,10.58,10.59,24597.0,10.4602,10.4602,10.4503,10.4602,24597.0
2020-04-16 11:50:00,10.59,10.64,10.58,10.64,53264.0,10.4602,10.5096,10.4503,10.5096,53264.0
2020-04-16 11:55:00,10.63,10.64,10.56,10.58,44932.0,10.4997,10.5096,10.4306,10.4503,44932.0
2020-04-16 12:00:00,10.58,10.58,10.57,10.58,20578.0,10.4503,10.4503,10.4405,10.4503,20578.0
2020-04-16 12:05:00,10.58,10.62,10.57,10.59,38133.0,10.4503,10.4898,10.4405,10.4602,38133.0
2020-04-16 12:10:00,10.59,10.59,10.5,10.5,27571.0,10.4602,10.4602,10.3713,10.3713,27571.0
2020-04-16 12:15:00,10.51,10.56,10.5,10.53,70960.0,10.3812,10.4306,10.3713,10.4009,70960.0
2020-04-16 12:20:00,10.52,10.53,10.48,10.49,18262.0,10.3911,10.4009,10.3516,10.3614,18262.0
2020-04-16 12:25:00,10.49,10.5,10.48,10.49,44326.0,10.3614,10.3713,10.3516,10.3614,44326.0
2020-04-16 12:30:00,10.49,10.49,10.42,10.43,23734.0,10.3614,10.3614,10.2923,10.3022,23734.0
2020-04-16 12:35:00,10.43,10.43,10.41,10.42,23776.0,10.3022,10.3022,10.2824,10.2923,23776.0
2020-04-16 12:40:00,10.42,10.48,10.4,10.47,111029.0,10.2923,10.3516,10.2725,10.3417,111029.0
2020-04-16 12:45:00,10.47,10.5,10.42,10.44,47190.0,10.3417,10.3713,10.2923,10.3121,47190.0
2020-04-16 12:50:00,10.44,10.45,10.43,10.45,57320.0,10.3121,10.3219,10.3022,10.3219,57320.0
2020-04-16 12:55:00,10.45,10.55,10.44,10.5,68539.0,10.3219,10.4207,10.3121,10.3713,68539.0
2020-04-16 13:00:00,10.5,10.55,10.49,10.52,33742.0,10.3713,10.4207,10.3614,10.3911,33742.0
2020-04-16 13:05:00,10.52,10.58,10.52,10.57,33837.0,10.3911,10.4503,10.3911,10.4405,33837.0
2020-04-16 13:10:00,10.56,10.57,10.55,10.57,26522.0,10.4306,10.4405,10.4207,10.4405,26522.0
2020-04-16 13:15:00,10.57,10.64,10.52,10.58,98283.0,10.4405,10.5096,10.3911,10.4503,98283.0
2020-04-16 13:20:00,10.6,10.63,10.58,10.59,25745.0,10.4701,10.4997,10.4503,10.4602,25745.0
2020-04-16 13:25:00,10.58,10.59,10.57,10.58,7140.0,10.4503,10.4602,10.4405,10.4503,7140.0
2020-04-16 13:30:00,10.57,10.58,10.54,10.54,11782.0,10.4405,10.4503,10.4108,10.4108,11782.0
2020-04-16 13:35:00,10.55,10.55,10.54,10.55,27757.0,10.4207,10.4207,10.4108,10.4207,27757.0
2020-04-16 13:40:00,10.54,10.58,10.54,10.54,51879.0,10.4108,10.4503,10.4108,10.4108,51879.0
2020-04-16 13:45:00,10.54,10.55,10.5,10.51,23218.0,10.4108,10.4207,10.3713,10.3812,23218.0
2020-04-16 13:50:00,10.51,10.51,10.49,10.51,32179.0,10.3812,10.3812,10.3614,10.3812,32179.0
2020-04-16 13:55:00,10.52,10.52,10.45,10.46,34510.0,10.3911,10.3911,10.3219,10.3318,34510.0
2020-04-16 14:00:00,10.47,10.47,10.41,10.42,26542.0,10.3417,10.3417,10.2824,10.2923,26542.0
2020-04-16 14:05:00,10.42,10.49,10.41,10.49,51203.0,10.2923,10.3614,10.2824,10.3614,51203.0
2020-04-16 14:10:00,10.49,10.56,10.49,10.56,22485.0,10.3614,10.4306,10.3614,10.4306,22485.0
2020-04-16 14:15:00,10.55,10.59,10.55,10.57,31693.0,10.4207,10.4602,10.4207,10.4405,31693.0
2020-04-16 14:20:00,10.56,10.59,10.5,10.52,49936.0,10.4306,10.4602,10.3713,10.3911,49936.0
2020-04-16 14:25:00,10.52,10.54,10.51,10.52,25925.0,10.3911,10.4108,10.3812,10.3911,25925.0
2020-04-16 14:30:00,10.53,10.57,10.52,10.57,20661.0,10.4009,10.4405,10.3911,10.4405,20661.0
2020-04-16 14:35:00,10.57,10.67,10.56,10.62,42343.0,10.4405,10.5392,10.4306,10.4898,42343.0
2020-04-16 14:40:00,10.61,10.62,10.6,10.6,16542.0,10.48,10.4898,10.4701,10.4701,16542.0
2020-04-16 14:45:00,10.61,10.61,10.59,10.6,180075.0,10.48,10.48,10.4602,10.4701,180075.0
2020-04-16 14:50:00,10.6,10.64,10.58,10.63,36329.0,10.4701,10.5096,10.4503,10.4997,36329.0
2020-04-16 14:55:00,10.64,10.65,10.63,10.65,26385.0,10.5096,10.5195,10.4997,10.5195,26385.0
2020-04-16 15:00:00,10.65,10.68,10.64,10.66,43204.0,10.5195,10.5491,10.5096,10.5294,43204.0
2020-04-16 15:05:00,10.66,10.73,10.66,10.72,32069.0,10.5294,10.5985,10.5294,10.5886,32069.0
2020-04-16 15:10:00,10.72,10.81,10.72,10.78,41677.0,10.5886,10.6775,10.5886,10.6479,41677.0
2020-04-16 15:15:00,10.78,10.79,10.72,10.72,70174.0,10.6479,10.6578,10.5886,10.5886,70174.0
2020-04-16 15:20:00,10.72,10.79,10.72,10.76,67762.0,10.5886,10.6578,10.5886,10.6281,67762.0
2020-04-16 15:25:00,10.76,10.77,10.66,10.74,87413.0,10.6281,10.638,10.5294,10.6084,87413.0
2020-04-16 15:30:00,10.74,10.76,10.7,10.75,45153.0,10.6084,10.6281,10.5689,10.6183,45153.0
2020-04-16 15:35:00,10.75,10.78,10.73,10.74,63893.0,10.6183,10.6479,10.5985,10.6084,63893.0
2020-04-16 15:40:00,10.73,10.77,10.72,10.76,108583.0,10.5985,10.638,10.5886,10.6281,108583.0
2020-04-16 15:45:00,10.76,10.8,10.75,10.79,81896.0,10.6281,10.6676,10.6183,10.6578,81896.0
2020-04-16 15:50:00,10.79,10.81,10.77,10.78,103250.0,10.6578,10.6775,10.638,10.6479,103250.0
2020-04-16 15:55:00,10.77,10.78,10.73,10.74,227172.0,10.638,10.6479,10.5985,10.6084,227172.0
2020-04-17 09:30:00,11.25,11.7,11.22,11.5,183009.0,11.1121,11.5566,11.0825,11.3591,183009.0
2020-04-17 09:35:00,11.54,11.59,11.36,11.46,72513.0,11.3986,11.448,11.2208,11.3196,72513.0
2020-04-17 09:40:00,11.47,11.48,11.34,11.45,93550.0,11.3294,11.3393,11.201,11.3097,93550.0
2020-04-17 09:45:00,11.46,11.55,11.44,11.53,77044.0,11.3196,11.4084,11.2998,11.3887,77044.0
2020-04-17 09:50:00,11.53,11.65,11.48,11.62,64725.0,11.3887,11.5072,11.3393,11.4776,64725.0
2020-04-17 09:55:00,11.63,11.66,11.51,11.63,96683.0,11.4875,11.5171,11.3689,11.4875,96683.0
2020-04-17 10:00:00,11.63,11.64,11.4,11.44,98392.0,11.4875,11.4973,11.2603,11.2998,98392.0
2020-04-17 10:05:00,11.44,11.52,11.36,11.38,39016.0,11.2998,11.3788,11.2208,11.2405,39016.0
2020-04-17 10:10:00,11.38,11.46,11.35,11.41,176867.0,11.2405,11.3196,11.2109,11.2702,176867.0
2020-04-17 10:15:00,11.4,11.43,11.26,11.36,80136.0,11.2603,11.2899,11.122,11.2208,80136.0
2020-04-17 10:20:00,11.35,11.41,11.26,11.41,138315.0,11.2109,11.2702,11.122,11.2702,138315.0
2020-04-17 10:25:00,11.41,11.41,11.25,11.25,60860.0,11.2702,11.2702,11.1121,11.1121,60860.0
2020-04-17 10:30:00,11.25,11.28,11.21,11.24,39590.0,11.1121,11.1418,11.0726,11.1022,39590.0
2020-04-17 10:35:00,11.23,11.25,11.09,11.14,64054.0,11.0924,11.1121,10.9541,11.0035,64054.0
2020-04-17 10:40:00,11.16,11.25,11.15,11.24,31680.0,11.0232,11.1121,11.0134,11.1022,31680.0
2020-04-17 10:45:00,11.24,11.26,11.16,11.25,101073.0,11.1022,11.122,11.0232,11.1121,101073.0
2020-04-17 10:50:00,11.25,11.3,11.21,11.29,605246.0,11.1121,11.1615,11.0726,11.1516,605246.0
2020-04-17 10:55:00,11.29,11.29,11.18,11.23,51407.0,11.1516,11.1516,11.043,11.0924,51407.0
2020-04-17 11:00:00,11.21,11.29,11.19,11.24,43353.0,11.0726,11.1516,11.0529,11.1022,43353.0
2020-04-17 11:05:00,11.24,11.26,11.19,11.24,183505.0,11.1022,11.122,11.0529,11.1022,183505.0
2020-04-17 11:10:00,11.24,11.27,11.21,11.27,269960.0,11.1022,11.1319,11.0726,11.1319,269960.0
2020-04-17 11:15:00,11.26,11.4,11.26,11.4,61108.0,11.122,11.2603,11.122,11.2603,61108.0
2020-04-17 11:20:00,11.39,11.4,11.31,11.38,39030.0,11.2504,11.2603,11.1714,11.2405,39030.0
2020-04-17 11:25:00,11.38,11.47,11.37,11.46,31203.0,11.2405,11.3294,11.2307,11.3196,31203.0
2020-04-17 11:30:00,11.47,11.58,11.47,11.5,50634.0,11.3294,11.4381,11.3294,11.3591,50634.0
2020-04-17 11:35:00,11.49,11.49,11.39,11.4,37857.0,11.3492,11.3492,11.2504,11.2603,37857.0
2020-04-17 11:40:00,11.4,11.43,11.35,11.43,36188.0,11.2603,11.2899,11.2109,11.2899,36188.0
2020-04-17 11:45:00,11.43,11.48,11.35,11.4,35962.0,11.2899,11.3393,11.2109,11.2603,35962.0
2020-04-17 11:50:00,11.39,11.4,11.34,11.36,30406.0,11.2504,11.2603,11.201,11.2208,30406.0
2020-04-17 11:55:00,11.36,11.38,11.31,11.38,34487.0,11.2208,11.2405,11.1714,11.2405,34487.0
2020-04-17 12:00:00,11.37,11.39,11.34,11.38,53626.0,11.2307,11.2504,11.201,11.2405,53626.0
2020-04-17 12:05:00,11.37,11.39,11.32,11.33,32768.0,11.2307,11.2504,11.1813,11.1911,32768.0
2020-04-17 12:10:00,11.33,11.43,11.32,11.41,39473.0,11.1911,11.2899,11.1813,11.2702,39473.0
2020-04-17 12:15:00,11.41,11.52,11.39,11.51,38922.0,11.2702,11.3788,11.2504,11.3689,38922.0
2020-04-17 12:20:00,11.51,11.53,11.4,11.42,43784.0,11.3689,11.3887,11.2603,11.28,43784.0
2020-04-17 12:25:00,11.43,11.44,11.36,11.43,33771.0,11.2899,11.2998,11.2208,11.2899,33771.0
2020-04-17 12:30:00,11.44,11.45,11.4,11.44,47798.0,11.2998,11.3097,11.2603,11.2998,47798.0
2020-04-17 12:35:00,11.44,11.45,11.41,11.44,27753.0,11.2998,11.3097,11.2702,11.2998,27753.0
2020-04-17 12:40:00,11.44,11.46,11.41,11.44,146266.0,11.2998,11.3196,11.2702,11.2998,146266.0
2020-04-17 12:45:00,11.44,11.51,11.4,11.51,157507.0,11.2998,11.3689,11.2603,11.3689,157507.0
2020-04-17 12:50:00,11.52,11.54,11.49,11.49,46894.0,11.3788,11.3986,11.3492,11.3492,46894.0
2020-04-17 12:55:00,11.5,11.54,11.49,11.51,32983.0,11.3591,11.3986,11.3492,11.3689,32983.0
2020-04-17 13:00:00,11.51,11.57,11.5,11.52,42435.0,11.3689,11.4282,11.3591,11.3788,42435.0
2020-04-17 13:05:00,11.53,11.54,11.49,11.5,44789.0,11.3887,11.3986,11.3492,11.3591,44789.0
2020-04-17 13:10:00,11.5,11.55,11.46,11.54,38773.0,11.3591,11.4084,11.3196,11.3986,38773.0
2020-04-17 13:15:00,11.54,11.6,11.53,11.57,61446.0,11.3986,11.4578,11.3887,11.4282,61446.0
2020-04-17 13:20:00,11.58,11.58,11.51,11.54,30664.0,11.4381,11.4381,11.3689,11.3986,30664.0
2020-04-17 13:25:00,11.53,11.54,11.49,11.51,44673.0,11.3887,11.3986,11.3492,11.3689,44673.0
2020-04-17 13:30:00,11.52,11.54,11.48,11.53,57667.0,11.3788,11.3986,11.3393,11.3887,57667.0
2020-04-17 13:35:00,11.53,11.53,11.45,11.53,45097.0,11.3887,11.3887,11.3097,11.3887,45097.0
2020-04-17 13:40:00,11.53,11.55,11.46,11.47,35996.0,11.3887,11.4084,11.3196,11.3294,35996.0
2020-04-17 13:45:00,11.48,11.49,11.42,11.44,40067.0,11.3393,11.3492,11.28,11.2998,40067.0
2020-04-17 13:50:00,11.44,11.48,11.41,11.46,37237.0,11.2998,11.3393,11.2702,11.3196,37237.0
2020-04-17 13:55:00,11.45,11.47,11.44,11.46,29072.0,11.3097,11.3294,11.2998,11.3196,29072.0
2020-04-17 14:00:00,11.46,11.48,11.4,11.41,38011.0,11.3196,11.3393,11.2603,11.2702,38011.0
2020-04-17 14:05:00,11.41,11.48,11.4,11.42,36598.0,11.2702,11.3393,11.2603,11.28,36598.0
2020-04-17 14:10:00,11.43,11.43,11.35,11.4,57030.0,11.2899,11.2899,11.2109,11.2603,57030.0
2020-04-17 14:15:00,11.41,11.41,11.32,11.37,63029.0,11.2702,11.2702,11.1813,11.2307,63029.0
2020-04-17 14:20:00,11.36,11.4,11.32,11.39,43693.0,11.2208,11.2603,11.1813,11.2504,43693.0
2020-04-17 14:25:00,11.39,11.41,11.35,11.39,45330.0,11.2504,11.2702,11.2109,11.2504,45330.0
2020-04-17 14:30:00,11.38,11.43,11.37,11.4,77811.0,11.2405,11.2899,11.2307,11.2603,77811.0
2020-04-17 14:35:00,11.4,11.41,11.36,11.4,80072.0,11.2603,11.2702,11.2208,11.2603,80072.0
2020-04-17 14:40:00,11.4,11.42,11.35,11.4,44460.0,11.2603,11.28,11.2109,11.2603,44460.0
2020-04-17 14:45:00,11.4,11.45,11.38,11.38,59195.0,11.2603,11.3097,11.2405,11.2405,59195.0
2020-04-17 14:50:00,11.39,11.43,11.35,11.36,55162.0,11.2504,11.2899,11.2109,11.2208,55162.0
2020-04-17 14:55:00,11.35,11.45,11.35,11.41,66598.0,11.2109,11.3097,11.2109,11.2702,66598.0
2020-04-17 15:00:00,11.42,11.44,11.36,11.4,61572.0,11.28,11.2998,11.2208,11.2603,61572.0
2020-04-17 15:05:00,11.41,11.45,11.37,11.4,74434.0,11.2702,11.3097,11.2307,11.2603,74434.0
2020-04-17 15:10:00,11.39,11.44,11.37,11.41,71713.0,11.2504,11.2998,11.2307,11.2702,71713.0
2020-04-17 15:15:00,11.4,11.41,11.38,11.41,62884.0,11.2603,11.2702,11.2405,11.2702,62884.0
2020-04-17 15:20:00,11.41,11.41,11.34,11.36,75041.0,11.2702,11.2702,11.201,11.2208,75041.0
2020-04-17 15:25:00,11.36,11.39,11.35,11.38,75457.0,11.2208,11.2504,11.2109,11.2405,75457.0
2020-04-17 15:30:00,11.38,11.41,11.35,11.38,183386.0,11.2405,11.2702,11.2109,11.2405,183386.0
2020-04-17 15:35:00,11.38,11.5,11.38,11.48,225251.0,11.2405,11.3591,11.2405,11.3393,225251.0
2020-04-17 15:40:00,11.48,11.57,11.47,11.57,169748.0,11.3393,11.4282,11.3294,11.4282,169748.0
2020-04-17 15:45:00,11.57,11.6,11.5,11.53,148522.0,11.4282,11.4578,11.3591,11.3887,148522.0
2020-04-17 15:50:00,11.54,11.67,11.53,11.62,239358.0,11.3986,11.527,11.3887,11.4776,239358.0
2020-04-17 15:55:00,11.62,11.62,11.54,11.61,360696.0,11.4776,11.4776,11.3986,11.4677,360696.0
2020-04-20 09:30:00,11.62,11.62,11.39,11.43,66534.0,11.4776,11.4776,11.2504,11.2899,66534.0
2020-04-20 09:35:00,11.48,11.62,11.4,11.52,24685.0,11.3393,11.4776,11.2603,11.3788,24685.0
2020-04-20 09:40:00,11.55,11.74,11.52,11.66,27505.0,11.4084,11.5961,11.3788,11.5171,27505.0
2020-04-20 09:45:00,11.66,11.95,11.63,11.95,47313.0,11.5171,11.8035,11.4875,11.8035,47313.0
2020-04-20 09:50:00,11.95,11.95,11.72,11.72,60049.0,11.8035,11.8035,11.5764,11.5764,60049.0
2020-04-20 09:55:00,11.76,11.88,11.72,11.75,37507.0,11.6159,11.7344,11.5764,11.606,37507.0
2020-04-20 10:00:00,11.74,11.76,11.64,11.74,30318.0,11.5961,11.6159,11.4973,11.5961,30318.0
2020-04-20 10:05:00,11.74,11.81,11.72,11.8,39293.0,11.5961,11.6653,11.5764,11.6554,39293.0
2020-04-20 10:10:00,11.79,11.9,11.79,11.83,44255.0,11.6455,11.7542,11.6455,11.685,44255.0
2020-04-20 10:15:00,11.8,11.94,11.79,11.89,63318.0,11.6554,11.7937,11.6455,11.7443,63318.0
2020-04-20 10:20:00,11.89,11.89,11.75,11.77,78077.0,11.7443,11.7443,11.606,11.6258,78077.0
2020-04-20 10:25:00,11.75,11.84,11.75,11.83,22744.0,11.606,11.6949,11.606,11.685,22744.0
2020-04-20 10:30:00,11.83,11.85,11.73,11.75,28206.0,11.685,11.7048,11.5862,11.606,28206.0
2020-04-20 10:35:00,11.75,11.85,11.73,11.79,78276.0,11.606,11.7048,11.5862,11.6455,78276.0
2020-04-20 10:40:00,11.79,12.0,11.79,11.94,50595.0,11.6455,11.8529,11.6455,11.7937,50595.0
2020-04-20 10:45:00,11.9,12.09,11.9,12.04,28189.0,11.7542,11.9418,11.7542,11.8924,28189.0
2020-04-20 10:50:00,12.03,12.08,11.96,12.02,46501.0,11.8826,11.932,11.8134,11.8727,46501.0
2020-04-20 10:55:00,12.02,12.09,12.01,12.04,23459.0,11.8727,11.9418,11.8628,11.8924,23459.0
2020-04-20 11:00:00,12.02,12.06,12.01,12.05,27363.0,11.8727,11.9122,11.8628,11.9023,27363.0
2020-04-20 11:05:00,12.04,12.07,12.02,12.06,32551.0,11.8924,11.9221,11.8727,11.9122,32551.0
2020-04-20 11:10:00,12.07,12.09,11.98,11.98,34414.0,11.9221,11.9418,11.8332,11.8332,34414.0
2020-04-20 11:15:00,11.99,12.1,11.98,12.09,26638.0,11.8431,11.9517,11.8332,11.9418,26638.0
2020-04-20 11:20:00,12.09,12.12,12.0,12.07,31242.0,11.9418,11.9715,11.8529,11.9221,31242.0
2020-04-20 11:25:00,12.07,12.07,12.0,12.0,21894.0,11.9221,11.9221,11.8529,11.8529,21894.0
2020-04-20 11:30:00,12.01,12.01,11.92,11.98,35076.0,11.8628,11.8628,11.7739,11.8332,35076.0
2020-04-20 11:35:00,11.98,12.12,11.96,12.11,61004.0,11.8332,11.9715,11.8134,11.9616,61004.0
2020-04-20 11:40:00,12.1,12.15,12.08,12.1,53168.0,11.9517,12.0011,11.932,11.9517,53168.0
2020-04-20 11:45:00,12.11,12.18,12.09,12.15,38398.0,11.9616,12.0307,11.9418,12.0011,38398.0
2020-04-20 11:50:00,12.13,12.19,12.11,12.18,77269.0,11.9813,12.0406,11.9616,12.0307,77269.0
2020-04-20 11:55:00,12.17,12.23,12.16,12.22,43873.0,12.0209,12.0801,12.011,12.0702,43873.0
2020-04-20 12:00:00,12.21,12.27,12.19,12.23,75844.0,12.0604,12.1196,12.0406,12.0801,75844.0
2020-04-20 12:05:00,12.24,12.44,12.23,12.36,56749.0,12.09,12.2875,12.0801,12.2085,56749.0
2020-04-20 12:10:00,12.37,12.43,12.34,12.34,43703.0,12.2184,12.2777,12.1888,12.1888,43703.0
2020-04-20 12:15:00,12.33,12.44,12.32,12.43,38050.0,12.1789,12.2875,12.169,12.2777,38050.0
2020-04-20 12:20:00,12.43,12.46,12.4,12.42,49825.0,12.2777,12.3073,12.248,12.2678,49825.0
2020-04-20 12:25:00,12.42,12.49,12.41,12.43,48044.0,12.2678,12.3369,12.2579,12.2777,48044.0
2020-04-20 12:30:00,12.43,12.51,12.42,12.51,28121.0,12.2777,12.3567,12.2678,12.3567,28121.0
2020-04-20 12:35:00,12.5,12.56,12.49,12.53,41914.0,12.3468,12.4061,12.3369,12.3764,41914.0
2020-04-20 12:40:00,12.53,12.56,12.48,12.56,45780.0,12.3764,12.4061,12.3271,12.4061,45780.0
2020-04-20 12:45:00,12.56,12.57,12.46,12.49,40590.0,12.4061,12.4159,12.3073,12.3369,40590.0
2020-04-20 12:50:00,12.48,12.49,12.42,12.42,28733.0,12.3271,12.3369,12.2678,12.2678,28733.0
2020-04-20 12:55:00,12.42,12.42,12.32,12.38,46233.0,12.2678,12.2678,12.169,12.2283,46233.0
2020-04-20 13:00:00,12.37,12.44,12.33,12.34,42647.0,12.2184,12.2875,12.1789,12.1888,42647.0
2020-04-20 13:05:00,12.34,12.41,12.32,12.41,30049.0,12.1888,12.2579,12.169,12.2579,30049.0
2020-04-20 13:10:00,12.41,12.42,12.37,12.37,36524.0,12.2579,12.2678,12.2184,12.2184,36524.0
2020-04-20 13:15:00,12.37,12.37,12.31,12.32,23872.0,12.2184,12.2184,12.1591,12.169,23872.0
2020-04-20 13:20:00,12.32,12.35,12.29,12.29,24056.0,12.169,12.1986,12.1394,12.1394,24056.0
2020-04-20 13:25:00,12.3,12.37,12.29,12.35,34217.0,12.1493,12.2184,12.1394,12.1986,34217.0
2020-04-20 13:30:00,12.34,12.35,12.27,12.3,38762.0,12.1888,12.1986,12.1196,12.1493,38762.0
2020-04-20 13:35:00,12.29,12.33,12.25,12.32,37419.0,12.1394,12.1789,12.0999,12.169,37419.0
2020-04-20 13:40:00,12.33,12.34,12.25,12.29,50942.0,12.1789,12.1888,12.0999,12.1394,50942.0
2020-04-20 13:45:00,12.29,12.29,12.25,12.26,31349.0,12.1394,12.1394,12.0999,12.1097,31349.0
2020-04-20 13:50:00,12.26,12.28,12.12,12.12,43160.0,12.1097,12.1295,11.9715,11.9715,43160.0
2020-04-20 13:55:00,12.13,12.15,12.09,12.1,83561.0,11.9813,12.0011,11.9418,11.9517,83561.0
2020-04-20 14:00:00,12.09,12.15,12.08,12.1,62088.0,11.9418,12.0011,11.932,11.9517,62088.0
2020-04-20 14:05:00,12.1,12.15,12.02,12.03,73251.0,11.9517,12.0011,11.8727,11.8826,73251.0
2020-04-20 14:10:00,12.03,12.04,12.0,12.01,37260.0,11.8826,11.8924,11.8529,11.8628,37260.0
2020-04-20 14:15:00,12.01,12.02,11.9,11.9,46676.0,11.8628,11.8727,11.7542,11.7542,46676.0
2020-04-20 14:20:00,11.9,11.92,11.87,11.89,55230.0,11.7542,11.7739,11.7245,11.7443,55230.0
2020-04-20 14:25:00,11.9,11.92,11.79,11.79,57513.0,11.7542,11.7739,11.6455,11.6455,57513.0
2020-04-20 14:30:00,11.79,11.89,11.78,11.8,51774.0,11.6455,11.7443,11.6356,11.6554,51774.0
2020-04-20 14:35:00,11.81,11.9,11.8,11.84,89965.0,11.6653,11.7542,11.6554,11.6949,89965.0
2020-04-20 14:40:00,11.84,11.85,11.77,11.79,62583.0,11.6949,11.7048,11.6258,11.6455,62583.0
2020-04-20 14:45:00,11.79,11.81,11.72,11.79,119005.0,11.6455,11.6653,11.5764,11.6455,119005.0
2020-04-20 14:50:00,11.79,11.79,11.67,11.69,100428.0,11.6455,11.6455,11.527,11.5467,100428.0
2020-04-20 14:55:00,11.69,11.69,11.62,11.63,75949.0,11.5467,11.5467,11.4776,11.4875,75949.0
2020-04-20 15:00:00,11.63,11.72,11.63,11.65,75958.0,11.4875,11.5764,11.4875,11.5072,75958.0
2020-04-20 15:05:00,11.65,11.66,11.61,11.63,59835.0,11.5072,11.5171,11.4677,11.4875,59835.0
2020-04-20 15:10:00,11.64,11.67,11.59,11.63,54116.0,11.4973,11.527,11.448,11.4875,54116.0
2020-04-20 15:15:00,11.63,11.65,11.58,11.61,83007.0,11.4875,11.5072,11.4381,11.4677,83007.0
2020-04-20 15:20:00,11.61,11.69,11.61,11.62,104329.0,11.4677,11.5467,11.4677,11.4776,104329.0
2020-04-20 15:25:00,11.63,11.67,11.62,11.67,64603.0,11.4875,11.527,11.4776,11.527,64603.0
2020-04-20 15:30:00,11.66,11.73,11.62,11.7,146039.0,11.5171,11.5862,11.4776,11.5566,146039.0
2020-04-20 15:35:00,11.71,11.71,11.61,11.61,117270.0,11.5665,11.5665,11.4677,11.4677,117270.0
2020-04-20 15:40:00,11.62,11.65,11.59,11.62,113237.0,11.4776,11.5072,11.448,11.4776,113237.0
2020-04-20 15:45:00,11.62,11.68,11.6,11.63,139494.0,11.4776,11.5369,11.4578,11.4875,139494.0
2020-04-20 15:50:00,11.61,11.63,11.55,11.61,212835.0,11.4677,11.4875,11.4084,11.4677,212835.0
2020-04-20 15:55:00,11.61,11.7,11.6,11.63,328704.0,11.4677,11.5566,11.4578,11.4875,328704.0
2020-04-21 09:30:00,11.37,11.5,11.22,11.3,48624.0,11.2307,11.3591,11.0825,11.1615,48624.0
2020-04-21 09:35:00,11.38,11.38,11.24,11.28,21412.0,11.2405,11.2405,11.1022,11.1418,21412.0
2020-04-21 09:40:00,11.32,11.36,11.26,11.28,23040.0,11.1813,11.2208,11.122,11.1418,23040.0
2020-04-21 09:45:00,11.26,11.3,11.22,11.25,20868.0,11.122,11.1615,11.0825,11.1121,20868.0
2020-04-21 09:50:00,11.25,11.25,11.07,11.16,18776.0,11.1121,11.1121,10.9343,11.0232,18776.0
2020-04-21 09:55:00,11.16,11.29,11.13,11.23,12281.0,11.0232,11.1516,10.9936,11.0924,12281.0
2020-04-21 10:00:00,11.23,11.27,11.13,11.17,19176.0,11.0924,11.1319,10.9936,11.0331,19176.0
2020-04-21 10:05:00,11.19,11.2,11.08,11.14,29262.0,11.0529,11.0627,10.9442,11.0035,29262.0
2020-04-21 10:10:00,11.13,11.25,11.13,11.14,21434.0,10.9936,11.1121,10.9936,11.0035,21434.0
2020-04-21 10:15:00,11.14,11.2,11.12,11.2,79786.0,11.0035,11.0627,10.9837,11.0627,79786.0
2020-04-21 10:20:00,11.2,11.33,11.2,11.3,48911.0,11.0627,11.1911,11.0627,11.1615,48911.0
2020-04-21 10:25:00,11.3,11.33,11.2,11.25,30084.0,11.1615,11.1911,11.0627,11.1121,30084.0
2020-04-21 10:30:00,11.24,11.24,11.17,11.19,11188.0,11.1022,11.1022,11.0331,11.0529,11188.0
2020-04-21 10:35:00,11.19,11.24,11.16,11.18,50959.0,11.0529,11.1022,11.0232,11.043,50959.0
2020-04-21 10:40:00,11.17,11.24,11.14,11.19,38188.0,11.0331,11.1022,11.0035,11.0529,38188.0
2020-04-21 10:45:00,11.18,11.18,11.13,11.13,30780.0,11.043,11.043,10.9936,10.9936,30780.0
2020-04-21 10:50:00,11.13,11.14,11.05,11.1,49857.0,10.9936,11.0035,10.9146,10.964,49857.0
2020-04-21 10:55:00,11.08,11.09,11.05,11.08,11174.0,10.9442,10.9541,10.9146,10.9442,11174.0
2020-04-21 11:00:00,11.07,11.08,11.03,11.04,14164.0,10.9343,10.9442,10.8948,10.9047,14164.0
2020-04-21 11:05:00,11.05,11.05,10.97,11.04,32415.0,10.9146,10.9146,10.8356,10.9047,32415.0
2020-04-21 11:10:00,11.04,11.07,10.98,11.0,15482.0,10.9047,10.9343,10.8454,10.8652,15482.0
2020-04-21 11:15:00,11.0,11.06,10.99,11.06,13451.0,10.8652,10.9245,10.8553,10.9245,13451.0
2020-04-21 11:20:00,11.06,11.09,11.02,11.04,21408.0,10.9245,10.9541,10.8849,10.9047,21408.0
2020-04-21 11:25:00,11.03,11.07,10.96,10.99,32156.0,10.8948,10.9343,10.8257,10.8553,32156.0
2020-04-21 11:30:00,11.0,11.05,10.97,10.98,25723.0,10.8652,10.9146,10.8356,10.8454,25723.0
2020-04-21 11:35:00,10.98,10.98,10.92,10.97,10334.0,10.8454,10.8454,10.7862,10.8356,10334.0
2020-04-21 11:40:00,10.96,10.97,10.93,10.93,11445.0,10.8257,10.8356,10.796,10.796,11445.0
2020-04-21 11:45:00,10.92,10.96,10.91,10.94,6784.0,10.7862,10.8257,10.7763,10.8059,6784.0
2020-04-21 11:50:00,10.94,11.02,10.92,10.96,14512.0,10.8059,10.8849,10.7862,10.8257,14512.0
2020-04-21 11:55:00,10.96,11.05,10.95,11.0,21109.0,10.8257,10.9146,10.8158,10.8652,21109.0
2020-04-21 12:00:00,11.0,11.0,10.94,10.95,22416.0,10.8652,10.8652,10.8059,10.8158,22416.0
2020-04-21 12:05:00,10.94,10.99,10.94,10.99,15219.0,10.8059,10.8553,10.8059,10.8553,15219.0
2020-04-21 12:10:00,10.99,11.03,10.97,10.97,17057.0,10.8553,10.8948,10.8356,10.8356,17057.0
2020-04-21 12:15:00,10.97,10.98,10.95,10.97,10361.0,10.8356,10.8454,10.8158,10.8356,10361.0
2020-04-21 12:20:00,10.97,10.98,10.93,10.94,13964.0,10.8356,10.8454,10.796,10.8059,13964.0
2020-04-21 12:25:00,10.94,10.97,10.92,10.94,14650.0,10.8059,10.8356,10.7862,10.8059,14650.0
2020-04-21 12:30:00,10.95,10.96,10.85,10.87,19414.0,10.8158,10.8257,10.717,10.7368,19414.0
2020-04-21 12:35:00,10.87,10.9,10.85,10.87,14617.0,10.7368,10.7664,10.717,10.7368,14617.0
2020-04-21 12:40:00,10.86,10.9,10.82,10.82,20521.0,10.7269,10.7664,10.6874,10.6874,20521.0
2020-04-21 12:45:00,10.82,10.85,10.79,10.84,23623.0,10.6874,10.717,10.6578,10.7072,23623.0
2020-04-21 12:50:00,10.85,10.9,10.85,10.89,26599.0,10.717,10.7664,10.717,10.7565,26599.0
2020-04-21 12:55:00,10.9,10.9,10.85,10.89,10046.0,10.7664,10.7664,10.717,10.7565,10046.0
2020-04-21 13:00:00,10.88,10.91,10.85,10.87,15440.0,10.7467,10.7763,10.717,10.7368,15440.0
2020-04-21 13:05:00,10.85,10.87,10.84,10.86,8034.0,10.717,10.7368,10.7072,10.7269,8034.0
2020-04-21 13:10:00,10.85,10.86,10.81,10.82,11616.0,10.717,10.7269,10.6775,10.6874,11616.0
2020-04-21 13:15:00,10.82,10.84,10.79,10.83,14378.0,10.6874,10.7072,10.6578,10.6973,14378.0
2020-04-21 13:20:00,10.83,10.89,10.83,10.88,14356.0,10.6973,10.7565,10.6973,10.7467,14356.0
2020-04-21 13:25:00,10.87,10.93,10.86,10.93,13368.0,10.7368,10.796,10.7269,10.796,13368.0
2020-04-21 13:30:00,10.92,10.94,10.89,10.93,17622.0,10.7862,10.8059,10.7565,10.796,17622.0
2020-04-21 13:35:00,10.93,10.93,10.88,10.92,27433.0,10.796,10.796,10.7467,10.7862,27433.0
2020-04-21 13:40:00,10.92,10.92,10.82,10.83,13489.0,10.7862,10.7862,10.6874,10.6973,13489.0
2020-04-21 13:45:00,10.83,10.83,10.77,10.78,15582.0,10.6973,10.6973,10.638,10.6479,15582.0
2020-04-21 13:50:00,10.78,10.81,10.77,10.79,24848.0,10.6479,10.6775,10.638,10.6578,24848.0
2020-04-21 13:55:00,10.79,10.8,10.75,10.8,47453.0,10.6578,10.6676,10.6183,10.6676,47453.0
2020-04-21 14:00:00,10.79,10.83,10.78,10.82,19242.0,10.6578,10.6973,10.6479,10.6874,19242.0
2020-04-21 14:05:00,10.82,10.84,10.78,10.79,15804.0,10.6874,10.7072,10.6479,10.6578,15804.0
2020-04-21 14:10:00,10.78,10.82,10.78,10.79,18688.0,10.6479,10.6874,10.6479,10.6578,18688.0
2020-04-21 14:15:00,10.78,10.8,10.75,10.78,57284.0,10.6479,10.6676,10.6183,10.6479,57284.0
2020-04-21 14:20:00,10.78,10.85,10.77,10.85,27735.0,10.6479,10.717,10.638,10.717,27735.0
2020-04-21 14:25:00,10.83,10.88,10.82,10.83,50848.0,10.6973,10.7467,10.6874,10.6973,50848.0
2020-04-21 14:30:00,10.84,10.86,10.82,10.85,30939.0,10.7072,10.7269,10.6874,10.717,30939.0
2020-04-21 14:35:00,10.85,10.86,10.76,10.8,47833.0,10.717,10.7269,10.6281,10.6676,47833.0
2020-04-21 14:40:00,10.8,10.8,10.71,10.75,27475.0,10.6676,10.6676,10.5787,10.6183,27475.0
2020-04-21 14:45:00,10.75,10.76,10.73,10.74,18866.0,10.6183,10.6281,10.5985,10.6084,18866.0
2020-04-21 14:50:00,10.73,10.78,10.73,10.76,25587.0,10.5985,10.6479,10.5985,10.6281,25587.0
2020-04-21 14:55:00,10.75,10.75,10.7,10.72,19735.0,10.6183,10.6183,10.5689,10.5886,19735.0
2020-04-21 15:00:00,10.72,10.74,10.7,10.71,33386.0,10.5886,10.6084,10.5689,10.5787,33386.0
2020-04-21 15:05:00,10.72,10.73,10.66,10.67,44165.0,10.5886,10.5985,10.5294,10.5392,44165.0
2020-04-21 15:10:00,10.68,10.71,10.67,10.71,36841.0,10.5491,10.5787,10.5392,10.5787,36841.0
2020-04-21 15:15:00,10.71,10.73,10.69,10.69,39542.0,10.5787,10.5985,10.559,10.559,39542.0
2020-04-21 15:20:00,10.69,10.72,10.69,10.7,34414.0,10.559,10.5886,10.559,10.5689,34414.0
2020-04-21 15:25:00,10.69,10.71,10.67,10.67,53710.0,10.559,10.5787,10.5392,10.5392,53710.0
2020-04-21 15:30:00,10.68,10.7,10.62,10.65,67741.0,10.5491,10.5689,10.4898,10.5195,67741.0
2020-04-21 15:35:00,10.65,10.68,10.64,10.67,56094.0,10.5195,10.5491,10.5096,10.5392,56094.0
2020-04-21 15:40:00,10.67,10.67,10.62,10.67,64600.0,10.5392,10.5392,10.4898,10.5392,64600.0
2020-04-21 15:45:00,10.67,10.69,10.65,10.68,94169.0,10.5392,10.559,10.5195,10.5491,94169.0
2020-04-21 15:50:00,10.67,10.69,10.6,10.61,216329.0,10.5392,10.559,10.4701,10.48,216329.0
2020-04-21 15:55:00,10.62,10.64,10.58,10.58,249272.0,10.4898,10.5096,10.4503,10.4503,249272.0
2020-04-22 09:30:00,10.94,11.3,10.8,10.94,39309.0,10.8059,11.1615,10.6676,10.8059,39309.0
2020-04-22 09:35:00,10.91,10.97,10.83,10.87,18670.0,10.7763,10.8356,10.6973,10.7368,18670.0
2020-04-22 09:40:00,10.87,10.91,10.81,10.87,51402.0,10.7368,10.7763,10.6775,10.7368,51402.0
2020-04-22 09:45:00,10.87,10.91,10.82,10.86,19025.0,10.7368,10.7763,10.6874,10.7269,19025.0
2020-04-22 09:50:00,10.86,10.87,10.71,10.71,30055.0,10.7269,10.7368,10.5787,10.5787,30055.0
2020-04-22 09:55:00,10.7,10.94,10.69,10.92,49717.0,10.5689,10.8059,10.559,10.7862,49717.0
2020-04-22 10:00:00,10.93,10.98,10.75,10.78,38147.0,10.796,10.8454,10.6183,10.6479,38147.0
2020-04-22 10:05:00,10.79,10.91,10.79,10.85,12604.0,10.6578,10.7763,10.6578,10.717,12604.0
2020-04-22 10:10:00,10.84,10.92,10.77,10.78,30240.0,10.7072,10.7862,10.638,10.6479,30240.0
2020-04-22 10:15:00,10.77,10.8,10.74,10.77,16872.0,10.638,10.6676,10.6084,10.638,16872.0
2020-04-22 10:20:00,10.77,10.84,10.77,10.82,13408.0,10.638,10.7072,10.638,10.6874,13408.0
2020-04-22 10:25:00,10.85,10.89,10.82,10.86,18848.0,10.717,10.7565,10.6874,10.7269,18848.0
2020-04-22 10:30:00,10.86,10.86,10.71,10.77,34613.0,10.7269,10.7269,10.5787,10.638,34613.0
2020-04-22 10:35:00,10.76,10.77,10.71,10.72,18241.0,10.6281,10.638,10.5787,10.5886,18241.0
2020-04-22 10:40:00,10.72,10.78,10.67,10.77,18799.0,10.5886,10.6479,10.5392,10.638,18799.0
2020-04-22 10:45:00,10.75,10.81,10.75,10.77,13913.0,10.6183,10.6775,10.6183,10.638,13913.0
2020-04-22 10:50:00,10.77,10.77,10.71,10.77,14182.0,10.638,10.638,10.5787,10.638,14182.0
2020-04-22 10:55:00,10.76,10.8,10.75,10.78,13028.0,10.6281,10.6676,10.6183,10.6479,13028.0
2020-04-22 11:00:00,10.78,10.83,10.77,10.79,15269.0,10.6479,10.6973,10.638,10.6578,15269.0
2020-04-22 11:05:00,10.8,10.81,10.75,10.75,9638.0,10.6676,10.6775,10.6183,10.6183,9638.0
2020-04-22 11:10:00,10.74,10.78,10.74,10.76,8517.0,10.6084,10.6479,10.6084,10.6281,8517.0
2020-04-22 11:15:00,10.76,10.9,10.76,10.86,15874.0,10.6281,10.7664,10.6281,10.7269,15874.0
2020-04-22 11:20:00,10.88,10.88,10.81,10.81,9366.0,10.7467,10.7467,10.6775,10.6775,9366.0
2020-04-22 11:25:00,10.82,10.85,10.79,10.81,10000.0,10.6874,10.717,10.6578,10.6775,10000.0
2020-04-22 11:30:00,10.82,10.89,10.8,10.87,17093.0,10.6874,10.7565,10.6676,10.7368,17093.0
2020-04-22 11:35:00,10.87,10.87,10.85,10.86,10790.0,10.7368,10.7368,10.717,10.7269,10790.0
2020-04-22 11:40:00,10.86,10.97,10.85,10.96,40205.0,10.7269,10.8356,10.717,10.8257,40205.0
2020-04-22 11:45:00,10.94,11.0,10.93,10.93,27246.0,10.8059,10.8652,10.796,10.796,27246.0
2020-04-22 11:50:00,10.93,10.98,10.89,10.96,16226.0,10.796,10.8454,10.7565,10.8257,16226.0
2020-04-22 11:55:00,10.96,10.97,10.92,10.94,10380.0,10.8257,10.8356,10.7862,10.8059,10380.0
2020-04-22 12:00:00,10.94,10.96,10.92,10.92,13940.0,10.8059,10.8257,10.7862,10.7862,13940.0
2020-04-22 12:05:00,10.91,10.92,10.82,10.85,24032.0,10.7763,10.7862,10.6874,10.717,24032.0
2020-04-22 12:10:00,10.86,10.91,10.84,10.88,13897.0,10.7269,10.7763,10.7072,10.7467,13897.0
2020-04-22 12:15:00,10.88,10.9,10.87,10.87,11662.0,10.7467,10.7664,10.7368,10.7368,11662.0
2020-04-22 12:20:00,10.85,10.87,10.81,10.86,20100.0,10.717,10.7368,10.6775,10.7269,20100.0
2020-04-22 12:25:00,10.86,10.88,10.85,10.87,8532.0,10.7269,10.7467,10.717,10.7368,8532.0
2020-04-22 12:30:00,10.87,10.9,10.86,10.86,11926.0,10.7368,10.7664,10.7269,10.7269,11926.0
2020-04-22 12:35:00,10.86,10.87,10.83,10.85,9593.0,10.7269,10.7368,10.6973,10.717,9593.0
2020-04-22 12:40:00,10.84,10.88,10.84,10.86,9084.0,10.7072,10.7467,10.7072,10.7269,9084.0
2020-04-22 12:45:00,10.86,10.86,10.82,10.82,12097.0,10.7269,10.7269,10.6874,10.6874,12097.0
2020-04-22 12:50:00,10.83,10.84,10.78,10.8,16491.0,10.6973,10.7072,10.6479,10.6676,16491.0
2020-04-22 12:55:00,10.79,10.8,10.78,10.78,16447.0,10.6578,10.6676,10.6479,10.6479,16447.0
2020-04-22 13:00:00,10.78,10.79,10.73,10.76,44389.0,10.6479,10.6578,10.5985,10.6281,44389.0
2020-04-22 13:05:00,10.76,10.77,10.69,10.72,23342.0,10.6281,10.638,10.559,10.5886,23342.0
2020-04-22 13:10:00,10.72,10.76,10.72,10.75,8533.0,10.5886,10.6281,10.5886,10.6183,8533.0
2020-04-22 13:15:00,10.76,10.77,10.71,10.74,14775.0,10.6281,10.638,10.5787,10.6084,14775.0
2020-04-22 13:20:00,10.74,10.75,10.69,10.7,14898.0,10.6084,10.6183,10.559,10.5689,14898.0
2020-04-22 13:25:00,10.7,10.75,10.7,10.74,13993.0,10.5689,10.6183,10.5689,10.6084,13993.0
2020-04-22 13:30:00,10.75,10.77,10.74,10.75,15401.0,10.6183,10.638,10.6084,10.6183,15401.0
2020-04-22 13:35:00,10.74,10.76,10.72,10.72,12831.0,10.6084,10.6281,10.5886,10.5886,12831.0
2020-04-22 13:40:00,10.73,10.73,10.66,10.69,16090.0,10.5985,10.5985,10.5294,10.559,16090.0
2020-04-22 13:45:00,10.7,10.72,10.69,10.71,9887.0,10.5689,10.5886,10.559,10.5787,9887.0
2020-04-22 13:50:00,10.71,10.74,10.7,10.74,8894.0,10.5787,10.6084,10.5689,10.6084,8894.0
2020-04-22 13:55:00,10.73,10.73,10.69,10.71,13352.0,10.5985,10.5985,10.559,10.5787,13352.0
2020-04-22 14:00:00,10.7,10.73,10.69,10.71,34244.0,10.5689,10.5985,10.559,10.5787,34244.0
2020-04-22 14:05:00,10.72,10.72,10.67,10.71,15781.0,10.5886,10.5886,10.5392,10.5787,15781.0
2020-04-22 14:10:00,10.72,10.73,10.7,10.72,7299.0,10.5886,10.5985,10.5689,10.5886,7299.0
2020-04-22 14:15:00,10.73,10.74,10.71,10.71,10050.0,10.5985,10.6084,10.5787,10.5787,10050.0
2020-04-22 14:20:00,10.71,10.77,10.71,10.77,12929.0,10.5787,10.638,10.5787,10.638,12929.0
2020-04-22 14:25:00,10.76,10.77,10.74,10.75,19416.0,10.6281,10.638,10.6084,10.6183,19416.0
2020-04-22 14:30:00,10.75,10.86,10.75,10.86,12738.0,10.6183,10.7269,10.6183,10.7269,12738.0
2020-04-22 14:35:00,10.86,10.86,10.8,10.8,14463.0,10.7269,10.7269,10.6676,10.6676,14463.0
2020-04-22 14:40:00,10.79,10.83,10.79,10.8,9095.0,10.6578,10.6973,10.6578,10.6676,9095.0
2020-04-22 14:45:00,10.8,10.85,10.8,10.85,16571.0,10.6676,10.717,10.6676,10.717,16571.0
2020-04-22 14:50:00,10.85,10.86,10.8,10.8,11567.0,10.717,10.7269,10.6676,10.6676,11567.0
2020-04-22 14:55:00,10.79,10.84,10.79,10.81,11662.0,10.6578,10.7072,10.6578,10.6775,11662.0
2020-04-22 15:00:00,10.82,10.83,10.78,10.8,18186.0,10.6874,10.6973,10.6479,10.6676,18186.0
2020-04-22 15:05:00,10.81,10.82,10.8,10.82,10000.0,10.6775,10.6874,10.6676,10.6874,10000.0
2020-04-22 15:10:00,10.81,10.83,10.8,10.83,13512.0,10.6775,10.6973,10.6676,10.6973,13512.0
2020-04-22 15:15:00,10.82,10.88,10.81,10.88,19539.0,10.6874,10.7467,10.6775,10.7467,19539.0
2020-04-22 15:20:00,10.88,10.92,10.84,10.84,33338.0,10.7467,10.7862,10.7072,10.7072,33338.0
2020-04-22 15:25:00,10.84,10.88,10.83,10.86,34386.0,10.7072,10.7467,10.6973,10.7269,34386.0
2020-04-22 15:30:00,10.86,10.9,10.84,10.85,32024.0,10.7269,10.7664,10.7072,10.717,32024.0
2020-04-22 15:35:00,10.85,10.87,10.84,10.85,34844.0,10.717,10.7368,10.7072,10.717,34844.0
2020-04-22 15:40:00,10.86,10.87,10.84,10.87,44043.0,10.7269,10.7368,10.7072,10.7368,44043.0
2020-04-22 15:45:00,10.87,10.91,10.84,10.91,44208.0,10.7368,10.7763,10.7072,10.7763,44208.0
2020-04-22 15:50:00,10.91,10.92,10.86,10.88,76513.0,10.7763,10.7862,10.7269,10.7467,76513.0
2020-04-22 15:55:00,10.87,10.88,10.8,10.84,168688.0,10.7368,10.7467,10.6676,10.7072,168688.0
2020-04-23 09:30:00,10.81,11.13,10.77,11.02,39021.0,10.6775,10.9936,10.638,10.8849,39021.0
2020-04-23 09:35:00,11.04,11.17,11.01,11.17,23263.0,10.9047,11.0331,10.8751,11.0331,23263.0
2020-04-23 09:40:00,11.16,11.32,11.08,11.11,44060.0,11.0232,11.1813,10.9442,10.9738,44060.0
2020-04-23 09:45:00,11.09,11.32,11.06,11.26,44477.0,10.9541,11.1813,10.9245,11.122,44477.0
2020-04-23 09:50:00,11.25,11.25,11.16,11.2,22160.0,11.1121,11.1121,11.0232,11.0627,22160.0
2020-04-23 09:55:00,11.23,11.3,11.19,11.24,32877.0,11.0924,11.1615,11.0529,11.1022,32877.0
2020-04-23 10:00:00,11.26,11.31,11.21,11.25,35747.0,11.122,11.1714,11.0726,11.1121,35747.0
2020-04-23 10:05:00,11.23,11.31,11.19,11.31,27284.0,11.0924,11.1714,11.0529,11.1714,27284.0
2020-04-23 10:10:00,11.31,11.32,11.27,11.3,27994.0,11.1714,11.1813,11.1319,11.1615,27994.0
2020-04-23 10:15:00,11.29,11.3,11.25,11.28,23836.0,11.1516,11.1615,11.1121,11.1418,23836.0
2020-04-23 10:20:00,11.27,11.28,11.23,11.26,24340.0,11.1319,11.1418,11.0924,11.122,24340.0
2020-04-23 10:25:00,11.26,11.29,11.24,11.27,28117.0,11.122,11.1516,11.1022,11.1319,28117.0
2020-04-23 10:30:00,11.25,11.37,11.25,11.36,41169.0,11.1121,11.2307,11.1121,11.2208,41169.0
2020-04-23 10:35:00,11.36,11.36,11.27,11.27,20718.0,11.2208,11.2208,11.1319,11.1319,20718.0
2020-04-23 10:40:00,11.29,11.35,11.28,11.32,26457.0,11.1516,11.2109,11.1418,11.1813,26457.0
2020-04-23 10:45:00,11.33,11.35,11.23,11.26,78159.0,11.1911,11.2109,11.0924,11.122,78159.0
2020-04-23 10:50:00,11.26,11.29,11.24,11.28,20042.0,11.122,11.1516,11.1022,11.1418,20042.0
2020-04-23 10:55:00,11.28,11.29,11.23,11.24,24186.0,11.1418,11.1516,11.0924,11.1022,24186.0
2020-04-23 11:00:00,11.25,11.26,11.17,11.26,40726.0,11.1121,11.122,11.0331,11.122,40726.0
2020-04-23 11:05:00,11.27,11.29,11.19,11.27,33235.0,11.1319,11.1516,11.0529,11.1319,33235.0
2020-04-23 11:10:00,11.27,11.28,11.23,11.27,23062.0,11.1319,11.1418,11.0924,11.1319,23062.0
2020-04-23 11:15:00,11.27,11.28,11.23,11.25,30987.0,11.1319,11.1418,11.0924,11.1121,30987.0
2020-04-23 11:20:00,11.26,11.31,11.24,11.28,32438.0,11.122,11.1714,11.1022,11.1418,32438.0
2020-04-23 11:25:00,11.29,11.34,11.26,11.29,46408.0,11.1516,11.201,11.122,11.1516,46408.0
2020-04-23 11:30:00,11.29,11.3,11.21,11.26,24457.0,11.1516,11.1615,11.0726,11.122,24457.0
2020-04-23 11:35:00,11.26,11.27,11.22,11.25,17177.0,11.122,11.1319,11.0825,11.1121,17177.0
2020-04-23 11:40:00,11.25,11.3,11.24,11.26,32425.0,11.1121,11.1615,11.1022,11.122,32425.0
2020-04-23 11:45:00,11.25,11.28,11.23,11.28,17099.0,11.1121,11.1418,11.0924,11.1418,17099.0
2020-04-23 11:50:00,11.27,11.31,11.26,11.3,34921.0,11.1319,11.1714,11.122,11.1615,34921.0
2020-04-23 11:55:00,11.3,11.32,11.26,11.27,49699.0,11.1615,11.1813,11.122,11.1319,49699.0
2020-04-23 12:00:00,11.27,11.31,11.25,11.29,23010.0,11.1319,11.1714,11.1121,11.1516,23010.0
2020-04-23 12:05:00,11.3,11.34,11.26,11.34,90262.0,11.1615,11.201,11.122,11.201,90262.0
2020-04-23 12:10:00,11.32,11.33,11.27,11.28,128494.0,11.1813,11.1911,11.1319,11.1418,128494.0
2020-04-23 12:15:00,11.29,11.34,11.28,11.3,51501.0,11.1516,11.201,11.1418,11.1615,51501.0
2020-04-23 12:20:00,11.29,11.33,11.28,11.33,26617.0,11.1516,11.1911,11.1418,11.1911,26617.0
2020-04-23 12:25:00,11.34,11.36,11.29,11.33,58213.0,11.201,11.2208,11.1516,11.1911,58213.0
2020-04-23 12:30:00,11.33,11.35,11.29,11.33,33595.0,11.1911,11.2109,11.1516,11.1911,33595.0
2020-04-23 12:35:00,11.34,11.39,11.3,11.35,91633.0,11.201,11.2504,11.1615,11.2109,91633.0
2020-04-23 12:40:00,11.34,11.37,11.27,11.27,71476.0,11.201,11.2307,11.1319,11.1319,71476.0
2020-04-23 12:45:00,11.29,11.31,11.16,11.22,38342.0,11.1516,11.1714,11.0232,11.0825,38342.0
2020-04-23 12:50:00,11.22,11.23,11.06,11.15,64158.0,11.0825,11.0924,10.9245,11.0134,64158.0
2020-04-23 12:55:00,11.15,11.21,11.15,11.17,19099.0,11.0134,11.0726,11.0134,11.0331,19099.0
2020-04-23 13:00:00,11.17,11.22,11.17,11.22,21328.0,11.0331,11.0825,11.0331,11.0825,21328.0
2020-04-23 13:05:00,11.21,11.24,11.17,11.2,23209.0,11.0726,11.1022,11.0331,11.0627,23209.0
2020-04-23 13:10:00,11.2,11.27,11.2,11.26,23498.0,11.0627,11.1319,11.0627,11.122,23498.0
2020-04-23 13:15:00,11.25,11.27,11.21,11.21,22489.0,11.1121,11.1319,11.0726,11.0726,22489.0
2020-04-23 13:20:00,11.21,11.21,11.16,11.18,14536.0,11.0726,11.0726,11.0232,11.043,14536.0
2020-04-23 13:25:00,11.17,11.2,11.11,11.2,29292.0,11.0331,11.0627,10.9738,11.0627,29292.0
2020-04-23 13:30:00,11.2,11.24,11.19,11.22,17839.0,11.0627,11.1022,11.0529,11.0825,17839.0
2020-04-23 13:35:00,11.23,11.25,11.17,11.19,64491.0,11.0924,11.1121,11.0331,11.0529,64491.0
2020-04-23 13:40:00,11.2,11.21,11.15,11.17,14813.0,11.0627,11.0726,11.0134,11.0331,14813.0
2020-04-23 13:45:00,11.17,11.2,11.15,11.16,15623.0,11.0331,11.0627,11.0134,11.0232,15623.0
2020-04-23 13:50:00,11.16,11.17,11.15,11.16,15021.0,11.0232,11.0331,11.0134,11.0232,15021.0
2020-04-23 13:55:00,11.15,11.18,11.14,11.15,21911.0,11.0134,11.043,11.0035,11.0134,21911.0
2020-04-23 14:00:00,11.16,11.16,11.13,11.13,21492.0,11.0232,11.0232,10.9936,10.9936,21492.0
2020-04-23 14:05:00,11.13,11.15,11.11,11.11,23121.0,10.9936,11.0134,10.9738,10.9738,23121.0
2020-04-23 14:10:00,11.12,11.14,11.08,11.13,31193.0,10.9837,11.0035,10.9442,10.9936,31193.0
2020-04-23 14:15:00,11.13,11.17,11.13,11.15,19995.0,10.9936,11.0331,10.9936,11.0134,19995.0
2020-04-23 14:20:00,11.15,11.17,11.11,11.14,57154.0,11.0134,11.0331,10.9738,11.0035,57154.0
2020-04-23 14:25:00,11.14,11.17,11.12,11.15,19030.0,11.0035,11.0331,10.9837,11.0134,19030.0
2020-04-23 14:30:00,11.14,11.2,11.14,11.16,36400.0,11.0035,11.0627,11.0035,11.0232,36400.0
2020-04-23 14:35:00,11.15,11.15,11.09,11.1,43950.0,11.0134,11.0134,10.9541,10.964,43950.0
2020-04-23 14:40:00,11.09,11.18,11.09,11.17,129605.0,10.9541,11.043,10.9541,11.0331,129605.0
2020-04-23 14:45:00,11.16,11.17,11.1,11.13,36239.0,11.0232,11.0331,10.964,10.9936,36239.0
2020-04-23 14:50:00,11.13,11.16,11.11,11.14,32763.0,10.9936,11.0232,10.9738,11.0035,32763.0
2020-04-23 14:55:00,11.14,11.15,11.1,11.11,40608.0,11.0035,11.0134,10.964,10.9738,40608.0
2020-04-23 15:00:00,11.12,11.12,11.09,11.1,32516.0,10.9837,10.9837,10.9541,10.964,32516.0
2020-04-23 15:05:00,11.09,11.1,11.04,11.07,36962.0,10.9541,10.964,10.9047,10.9343,36962.0
2020-04-23 15:10:00,11.07,11.07,11.0,11.04,63980.0,10.9343,10.9343,10.8652,10.9047,63980.0
2020-04-23 15:15:00,11.04,11.07,11.03,11.05,47026.0,10.9047,10.9343,10.8948,10.9146,47026.0
2020-04-23 15:20:00,11.04,11.06,11.01,11.06,38070.0,10.9047,10.9245,10.8751,10.9245,38070.0
2020-04-23 15:25:00,11.06,11.08,11.01,11.05,549232.0,10.9245,10.9442,10.8751,10.9146,549232.0
2020-04-23 15:30:00,11.05,11.12,11.03,11.1,88081.0,10.9146,10.9837,10.8948,10.964,88081.0
2020-04-23 15:35:00,11.1,11.13,11.08,11.09,56028.0,10.964,10.9936,10.9442,10.9541,56028.0
2020-04-23 15:40:00,11.08,11.11,11.08,11.09,85683.0,10.9442,10.9738,10.9442,10.9541,85683.0
2020-04-23 15:45:00,11.09,11.13,11.07,11.13,128987.0,10.9541,10.9936,10.9343,10.9936,128987.0
2020-04-23 15:50:00,11.12,11.17,11.04,11.04,126609.0,10.9837,11.0331,10.9047,10.9047,126609.0
2020-04-23 15:55:00,11.04,11.06,10.99,11.01,205159.0,10.9047,10.9245,10.8553,10.8751,205159.0
2020-04-24 09:30:00,11.07,11.33,11.02,11.27,32719.0,10.9343,11.1911,10.8849,11.1319,32719.0
2020-04-24 09:35:00,11.28,11.3,11.07,11.25,44955.0,11.1418,11.1615,10.9343,11.1121,44955.0
2020-04-24 09:40:00,11.28,11.31,11.1,11.16,38196.0,11.1418,11.1714,10.964,11.0232,38196.0
2020-04-24 09:45:00,11.16,11.16,11.03,11.05,20328.0,11.0232,11.0232,10.8948,10.9146,20328.0
2020-04-24 09:50:00,11.06,11.23,11.03,11.17,37079.0,10.9245,11.0924,10.8948,11.0331,37079.0
2020-04-24 09:55:00,11.18,11.21,11.09,11.1,19869.0,11.043,11.0726,10.9541,10.964,19869.0
2020-04-24 10:00:00,11.11,11.14,11.07,11.1,33475.0,10.9738,11.0035,10.9343,10.964,33475.0
2020-04-24 10:05:00,11.1,11.11,11.01,11.01,40427.0,10.964,10.9738,10.8751,10.8751,40427.0
2020-04-24 10:10:00,11.01,11.03,10.95,10.95,25949.0,10.8751,10.8948,10.8158,10.8158,25949.0
2020-04-24 10:15:00,10.95,10.95,10.85,10.92,37803.0,10.8158,10.8158,10.717,10.7862,37803.0
2020-04-24 10:20:00,10.92,11.0,10.89,10.92,97159.0,10.7862,10.8652,10.7565,10.7862,97159.0
2020-04-24 10:25:00,10.91,10.92,10.85,10.9,22589.0,10.7763,10.7862,10.717,10.7664,22589.0
2020-04-24 10:30:00,10.89,10.9,10.85,10.87,18266.0,10.7565,10.7664,10.717,10.7368,18266.0
2020-04-24 10:35:00,10.87,10.93,10.84,10.86,53956.0,10.7368,10.796,10.7072,10.7269,53956.0
2020-04-24 10:40:00,10.86,10.9,10.83,10.9,17853.0,10.7269,10.7664,10.6973,10.7664,17853.0
2020-04-24 10:45:00,10.9,10.91,10.8,10.84,21410.0,10.7664,10.7763,10.6676,10.7072,21410.0
2020-04-24 10:50:00,10.85,10.9,10.84,10.86,44341.0,10.717,10.7664,10.7072,10.7269,44341.0
2020-04-24 10:55:00,10.86,10.86,10.79,10.81,27972.0,10.7269,10.7269,10.6578,10.6775,27972.0
2020-04-24 11:00:00,10.8,10.81,10.75,10.76,16786.0,10.6676,10.6775,10.6183,10.6281,16786.0
2020-04-24 11:05:00,10.76,10.78,10.69,10.69,94730.0,10.6281,10.6479,10.559,10.559,94730.0
2020-04-24 11:10:00,10.69,10.7,10.65,10.69,20582.0,10.559,10.5689,10.5195,10.559,20582.0
2020-04-24 11:15:00,10.69,10.71,10.66,10.68,82415.0,10.559,10.5787,10.5294,10.5491,82415.0
2020-04-24 11:20:00,10.68,10.72,10.61,10.69,48805.0,10.5491,10.5886,10.48,10.559,48805.0
2020-04-24 11:25:00,10.68,10.7,10.63,10.7,48373.0,10.5491,10.5689,10.4997,10.5689,48373.0
2020-04-24 11:30:00,10.7,10.74,10.67,10.71,27426.0,10.5689,10.6084,10.5392,10.5787,27426.0
2020-04-24 11:35:00,10.71,10.8,10.7,10.79,21572.0,10.5787,10.6676,10.5689,10.6578,21572.0
2020-04-24 11:40:00,10.79,10.79,10.75,10.77,32275.0,10.6578,10.6578,10.6183,10.638,32275.0
2020-04-24 11:45:00,10.77,10.81,10.75,10.79,23982.0,10.638,10.6775,10.6183,10.6578,23982.0
2020-04-24 11:50:00,10.78,10.8,10.77,10.78,17288.0,10.6479,10.6676,10.638,10.6479,17288.0
2020-04-24 11:55:00,10.77,10.8,10.77,10.79,21397.0,10.638,10.6676,10.638,10.6578,21397.0
2020-04-24 12:00:00,10.8,10.8,10.74,10.76,24293.0,10.6676,10.6676,10.6084,10.6281,24293.0
2020-04-24 12:05:00,10.76,10.82,10.76,10.82,17520.0,10.6281,10.6874,10.6281,10.6874,17520.0
2020-04-24 12:10:00,10.82,10.82,10.78,10.8,19410.0,10.6874,10.6874,10.6479,10.6676,19410.0
2020-04-24 12:15:00,10.81,10.83,10.79,10.79,14145.0,10.6775,10.6973,10.6578,10.6578,14145.0
2020-04-24 12:20:00,10.79,10.79,10.7,10.71,32724.0,10.6578,10.6578,10.5689,10.5787,32724.0
2020-04-24 12:25:00,10.71,10.72,10.62,10.63,97221.0,10.5787,10.5886,10.4898,10.4997,97221.0
2020-04-24 12:30:00,10.63,10.63,10.58,10.62,32658.0,10.4997,10.4997,10.4503,10.4898,32658.0
2020-04-24 12:35:00,10.63,10.71,10.62,10.71,20129.0,10.4997,10.5787,10.4898,10.5787,20129.0
2020-04-24 12:40:00,10.71,10.78,10.71,10.74,35056.0,10.5787,10.6479,10.5787,10.6084,35056.0
2020-04-24 12:45:00,10.75,10.8,10.73,10.8,17205.0,10.6183,10.6676,10.5985,10.6676,17205.0
2020-04-24 12:50:00,10.79,10.8,10.77,10.77,11148.0,10.6578,10.6676,10.638,10.638,11148.0
2020-04-24 12:55:00,10.77,10.81,10.77,10.79,19555.0,10.638,10.6775,10.638,10.6578,19555.0
2020-04-24 13:00:00,10.79,10.79,10.73,10.74,13183.0,10.6578,10.6578,10.5985,10.6084,13183.0
2020-04-24 13:05:00,10.74,10.8,10.74,10.76,20451.0,10.6084,10.6676,10.6084,10.6281,20451.0
2020-04-24 13:10:00,10.75,10.81,10.75,10.79,40740.0,10.6183,10.6775,10.6183,10.6578,40740.0
2020-04-24 13:15:00,10.79,10.84,10.78,10.84,15549.0,10.6578,10.7072,10.6479,10.7072,15549.0
2020-04-24 13:20:00,10.84,10.85,10.81,10.83,14730.0,10.7072,10.717,10.6775,10.6973,14730.0
2020-04-24 13:25:00,10.83,10.85,10.82,10.85,22566.0,10.6973,10.717,10.6874,10.717,22566.0
2020-04-24 13:30:00,10.85,10.91,10.83,10.86,54382.0,10.717,10.7763,10.6973,10.7269,54382.0
2020-04-24 13:35:00,10.86,10.88,10.82,10.84,18126.0,10.7269,10.7467,10.6874,10.7072,18126.0
2020-04-24 13:40:00,10.83,10.87,10.82,10.87,17760.0,10.6973,10.7368,10.6874,10.7368,17760.0
2020-04-24 13:45:00,10.87,10.89,10.84,10.89,20870.0,10.7368,10.7565,10.7072,10.7565,20870.0
2020-04-24 13:50:00,10.88,10.89,10.84,10.86,68638.0,10.7467,10.7565,10.7072,10.7269,68638.0
2020-04-24 13:55:00,10.86,10.89,10.8,10.86,71445.0,10.7269,10.7565,10.6676,10.7269,71445.0
2020-04-24 14:00:00,10.86,10.88,10.84,10.88,216106.0,10.7269,10.7467,10.7072,10.7467,216106.0
2020-04-24 14:05:00,10.88,10.97,10.86,10.95,34068.0,10.7467,10.8356,10.7269,10.8158,34068.0
2020-04-24 14:10:00,10.94,10.97,10.92,10.95,30112.0,10.8059,10.8356,10.7862,10.8158,30112.0
2020-04-24 14:15:00,10.96,10.98,10.93,10.97,45783.0,10.8257,10.8454,10.796,10.8356,45783.0
2020-04-24 14:20:00,10.98,11.0,10.95,10.95,30584.0,10.8454,10.8652,10.8158,10.8158,30584.0
2020-04-24 14:25:00,10.95,10.98,10.93,10.98,21467.0,10.8158,10.8454,10.796,10.8454,21467.0
2020-04-24 14:30:00,10.96,10.98,10.95,10.96,17754.0,10.8257,10.8454,10.8158,10.8257,17754.0
2020-04-24 14:35:00,10.96,11.0,10.94,11.0,36195.0,10.8257,10.8652,10.8059,10.8652,36195.0
2020-04-24 14:40:00,11.0,11.0,10.95,10.96,30277.0,10.8652,10.8652,10.8158,10.8257,30277.0
2020-04-24 14:45:00,10.96,11.0,10.95,11.0,35262.0,10.8257,10.8652,10.8158,10.8652,35262.0
2020-04-24 14:50:00,11.0,11.0,10.86,10.9,118128.0,10.8652,10.8652,10.7269,10.7664,118128.0
2020-04-24 14:55:00,10.9,10.92,10.87,10.91,43717.0,10.7664,10.7862,10.7368,10.7763,43717.0
2020-04-24 15:00:00,10.91,10.93,10.89,10.91,57272.0,10.7763,10.796,10.7565,10.7763,57272.0
2020-04-24 15:05:00,10.91,10.99,10.9,10.97,20493.0,10.7763,10.8553,10.7664,10.8356,20493.0
2020-04-24 15:10:00,10.97,10.97,10.93,10.96,73853.0,10.8356,10.8356,10.796,10.8257,73853.0
2020-04-24 15:15:00,10.95,10.98,10.93,10.94,46175.0,10.8158,10.8454,10.796,10.8059,46175.0
2020-04-24 15:20:00,10.94,10.99,10.93,10.99,153794.0,10.8059,10.8553,10.796,10.8553,153794.0
2020-04-24 15:25:00,10.99,11.0,10.96,11.0,53313.0,10.8553,10.8652,10.8257,10.8652,53313.0
2020-04-24 15:30:00,11.0,11.0,10.96,11.0,86883.0,10.8652,10.8652,10.8257,10.8652,86883.0
2020-04-24 15:35:00,11.0,11.0,10.93,10.97,65497.0,10.8652,10.8652,10.796,10.8356,65497.0
2020-04-24 15:40:00,10.98,11.01,10.98,11.0,47680.0,10.8454,10.8751,10.8454,10.8652,47680.0
2020-04-24 15:45:00,11.01,11.02,10.99,11.02,54006.0,10.8751,10.8849,10.8553,10.8849,54006.0
2020-04-24 15:50:00,11.01,11.02,10.84,10.88,121763.0,10.8751,10.8849,10.7072,10.7467,121763.0
2020-04-24 15:55:00,10.88,10.89,10.8,10.82,200442.0,10.7467,10.7565,10.6676,10.6874,200442.0
2020-04-27 09:30:00,10.9,11.04,10.87,11.0,41880.0,10.7664,10.9047,10.7368,10.8652,41880.0
2020-04-27 09:35:00,10.99,11.1,10.95,11.01,32931.0,10.8553,10.964,10.8158,10.8751,32931.0
2020-04-27 09:40:00,11.01,11.1,10.91,10.95,19851.0,10.8751,10.964,10.7763,10.8158,19851.0
2020-04-27 09:45:00,11.01,11.01,10.89,10.99,15013.0,10.8751,10.8751,10.7565,10.8553,15013.0
2020-04-27 09:50:00,11.08,11.08,11.0,11.0,12928.0,10.9442,10.9442,10.8652,10.8652,12928.0
2020-04-27 09:55:00,11.0,11.04,10.99,10.99,13582.0,10.8652,10.9047,10.8553,10.8553,13582.0
2020-04-27 10:00:00,10.99,10.99,10.87,10.87,16276.0,10.8553,10.8553,10.7368,10.7368,16276.0
2020-04-27 10:05:00,10.88,10.93,10.86,10.91,23766.0,10.7467,10.796,10.7269,10.7763,23766.0
2020-04-27 10:10:00,10.91,10.97,10.9,10.93,15665.0,10.7763,10.8356,10.7664,10.796,15665.0
2020-04-27 10:15:00,10.94,10.97,10.9,10.94,43725.0,10.8059,10.8356,10.7664,10.8059,43725.0
2020-04-27 10:20:00,10.94,10.96,10.92,10.95,19168.0,10.8059,10.8257,10.7862,10.8158,19168.0
2020-04-27 10:25:00,10.96,10.98,10.95,10.98,8714.0,10.8257,10.8454,10.8158,10.8454,8714.0
2020-04-27 10:30:00,10.98,10.99,10.96,10.96,17796.0,10.8454,10.8553,10.8257,10.8257,17796.0
2020-04-27 10:35:00,10.96,10.97,10.95,10.96,20746.0,10.8257,10.8356,10.8158,10.8257,20746.0
2020-04-27 10:40:00,10.96,11.08,10.95,11.06,26500.0,10.8257,10.9442,10.8158,10.9245,26500.0
2020-04-27 10:45:00,11.05,11.1,11.03,11.09,30140.0,10.9146,10.964,10.8948,10.9541,30140.0
2020-04-27 10:50:00,11.09,11.18,11.09,11.14,38617.0,10.9541,11.043,10.9541,11.0035,38617.0
2020-04-27 10:55:00,11.14,11.14,11.08,11.09,22505.0,11.0035,11.0035,10.9442,10.9541,22505.0
2020-04-27 11:00:00,11.09,11.1,11.07,11.09,27669.0,10.9541,10.964,10.9343,10.9541,27669.0
2020-04-27 11:05:00,11.09,11.15,11.05,11.14,49861.0,10.9541,11.0134,10.9146,11.0035,49861.0
2020-04-27 11:10:00,11.15,11.18,11.1,11.11,21482.0,11.0134,11.043,10.964,10.9738,21482.0
2020-04-27 11:15:00,11.1,11.11,11.07,11.1,16840.0,10.964,10.9738,10.9343,10.964,16840.0
2020-04-27 11:20:00,11.1,11.1,11.03,11.04,22742.0,10.964,10.964,10.8948,10.9047,22742.0
2020-04-27 11:25:00,11.03,11.13,11.03,11.13,22387.0,10.8948,10.9936,10.8948,10.9936,22387.0
2020-04-27 11:30:00,11.13,11.14,11.09,11.1,20338.0,10.9936,11.0035,10.9541,10.964,20338.0
2020-04-27 11:35:00,11.11,11.11,11.08,11.09,12768.0,10.9738,10.9738,10.9442,10.9541,12768.0
2020-04-27 11:40:00,11.1,11.16,11.09,11.13,18144.0,10.964,11.0232,10.9541,10.9936,18144.0
2020-04-27 11:45:00,11.12,11.13,11.09,11.1,12402.0,10.9837,10.9936,10.9541,10.964,12402.0
2020-04-27 11:50:00,11.1,11.1,11.07,11.09,27534.0,10.964,10.964,10.9343,10.9541,27534.0
2020-04-27 11:55:00,11.09,11.14,11.09,11.13,23974.0,10.9541,11.0035,10.9541,10.9936,23974.0
2020-04-27 12:00:00,11.13,11.2,11.1,11.18,31670.0,10.9936,11.0627,10.964,11.043,31670.0
2020-04-27 12:05:00,11.19,11.21,11.18,11.19,24413.0,11.0529,11.0726,11.043,11.0529,24413.0
2020-04-27 12:10:00,11.19,11.19,11.16,11.19,24211.0,11.0529,11.0529,11.0232,11.0529,24211.0
2020-04-27 12:15:00,11.19,11.21,11.18,11.2,16344.0,11.0529,11.0726,11.043,11.0627,16344.0
2020-04-27 12:20:00,11.2,11.21,11.17,11.19,18337.0,11.0627,11.0726,11.0331,11.0529,18337.0
2020-04-27 12:25:00,11.19,11.2,11.17,11.18,13960.0,11.0529,11.0627,11.0331,11.043,13960.0
2020-04-27 12:30:00,11.18,11.27,11.18,11.27,21042.0,11.043,11.1319,11.043,11.1319,21042.0
2020-04-27 12:35:00,11.26,11.28,11.2,11.23,15371.0,11.122,11.1418,11.0627,11.0924,15371.0
2020-04-27 12:40:00,11.23,11.25,11.23,11.25,12718.0,11.0924,11.1121,11.0924,11.1121,12718.0
2020-04-27 12:45:00,11.25,11.27,11.22,11.26,13419.0,11.1121,11.1319,11.0825,11.122,13419.0
2020-04-27 12:50:00,11.26,11.3,11.26,11.27,12330.0,11.122,11.1615,11.122,11.1319,12330.0
2020-04-27 12:55:00,11.27,11.29,11.26,11.28,13798.0,11.1319,11.1516,11.122,11.1418,13798.0
2020-04-27 13:00:00,11.28,11.28,11.22,11.24,25401.0,11.1418,11.1418,11.0825,11.1022,25401.0
2020-04-27 13:05:00,11.23,11.25,11.23,11.23,20126.0,11.0924,11.1121,11.0924,11.0924,20126.0
2020-04-27 13:10:00,11.24,11.24,11.18,11.19,34173.0,11.1022,11.1022,11.043,11.0529,34173.0
2020-04-27 13:15:00,11.18,11.19,11.15,11.16,24006.0,11.043,11.0529,11.0134,11.0232,24006.0
2020-04-27 13:20:00,11.16,11.17,11.15,11.15,17319.0,11.0232,11.0331,11.0134,11.0134,17319.0
2020-04-27 13:25:00,11.15,11.16,11.13,11.16,19127.0,11.0134,11.0232,10.9936,11.0232,19127.0
2020-04-27 13:30:00,11.15,11.16,11.14,11.15,17409.0,11.0134,11.0232,11.0035,11.0134,17409.0
2020-04-27 13:35:00,11.15,11.17,11.12,11.16,35277.0,11.0134,11.0331,10.9837,11.0232,35277.0
2020-04-27 13:40:00,11.16,11.18,11.15,11.17,11991.0,11.0232,11.043,11.0134,11.0331,11991.0
2020-04-27 13:45:00,11.18,11.21,11.16,11.2,17409.0,11.043,11.0726,11.0232,11.0627,17409.0
2020-04-27 13:50:00,11.2,11.21,11.16,11.18,45025.0,11.0627,11.0726,11.0232,11.043,45025.0
2020-04-27 13:55:00,11.17,11.2,11.17,11.19,21152.0,11.0331,11.0627,11.0331,11.0529,21152.0
2020-04-27 14:00:00,11.19,11.25,11.18,11.25,20870.0,11.0529,11.1121,11.043,11.1121,20870.0
2020-04-27 14:05:00,11.24,11.29,11.23,11.27,21714.0,11.1022,11.1516,11.0924,11.1319,21714.0
2020-04-27 14:10:00,11.27,11.3,11.26,11.28,22219.0,11.1319,11.1615,11.122,11.1418,22219.0
2020-04-27 14:15:00,11.28,11.3,11.28,11.3,19073.0,11.1418,11.1615,11.1418,11.1615,19073.0
2020-04-27 14:20:00,11.29,11.3,11.28,11.29,21974.0,11.1516,11.1615,11.1418,11.1516,21974.0
2020-04-27 14:25:00,11.29,11.34,11.28,11.29,44479.0,11.1516,11.201,11.1418,11.1516,44479.0
2020-04-27 14:30:00,11.28,11.33,11.28,11.32,24303.0,11.1418,11.1911,11.1418,11.1813,24303.0
2020-04-27 14:35:00,11.32,11.38,11.3,11.38,23388.0,11.1813,11.2405,11.1615,11.2405,23388.0
2020-04-27 14:40:00,11.38,11.4,11.37,11.38,33044.0,11.2405,11.2603,11.2307,11.2405,33044.0
2020-04-27 14:45:00,11.37,11.45,11.37,11.45,20814.0,11.2307,11.3097,11.2307,11.3097,20814.0
2020-04-27 14:50:00,11.44,11.44,11.39,11.44,28015.0,11.2998,11.2998,11.2504,11.2998,28015.0
2020-04-27 14:55:00,11.44,11.48,11.42,11.47,30903.0,11.2998,11.3393,11.28,11.3294,30903.0
2020-04-27 15:00:00,11.48,11.51,11.47,11.48,43912.0,11.3393,11.3689,11.3294,11.3393,43912.0
2020-04-27 15:05:00,11.49,11.49,11.4,11.41,45821.0,11.3492,11.3492,11.2603,11.2702,45821.0
2020-04-27 15:10:00,11.41,11.46,11.4,11.46,30372.0,11.2702,11.3196,11.2603,11.3196,30372.0
2020-04-27 15:15:00,11.45,11.46,11.41,11.45,49317.0,11.3097,11.3196,11.2702,11.3097,49317.0
2020-04-27 15:20:00,11.45,11.48,11.4,11.48,47987.0,11.3097,11.3393,11.2603,11.3393,47987.0
2020-04-27 15:25:00,11.49,11.49,11.46,11.46,31800.0,11.3492,11.3492,11.3196,11.3196,31800.0
2020-04-27 15:30:00,11.46,11.52,11.45,11.5,52999.0,11.3196,11.3788,11.3097,11.3591,52999.0
2020-04-27 15:35:00,11.51,11.56,11.51,11.54,45026.0,11.3689,11.4183,11.3689,11.3986,45026.0
2020-04-27 15:40:00,11.54,11.55,11.5,11.51,42601.0,11.3986,11.4084,11.3591,11.3689,42601.0
2020-04-27 15:45:00,11.51,11.55,11.48,11.5,73222.0,11.3689,11.4084,11.3393,11.3591,73222.0
2020-04-27 15:50:00,11.48,11.49,11.45,11.46,104547.0,11.3393,11.3492,11.3097,11.3196,104547.0
2020-04-27 15:55:00,11.46,11.47,11.39,11.42,264423.0,11.3196,11.3294,11.2504,11.28,264423.0
2020-04-28 09:30:00,11.68,12.05,11.57,11.93,70303.0,11.5369,11.9023,11.4282,11.7838,70303.0
2020-04-28 09:35:00,12.0,12.18,11.88,12.09,30286.0,11.8529,12.0307,11.7344,11.9418,30286.0
2020-04-28 09:40:00,12.11,12.25,12.1,12.18,35848.0,11.9616,12.0999,11.9517,12.0307,35848.0
2020-04-28 09:45:00,12.19,12.2,12.1,12.13,17824.0,12.0406,12.0505,11.9517,11.9813,17824.0
2020-04-28 09:50:00,12.16,12.24,12.07,12.15,33812.0,12.011,12.09,11.9221,12.0011,33812.0
2020-04-28 09:55:00,12.13,12.13,11.96,11.96,48507.0,11.9813,11.9813,11.8134,11.8134,48507.0
2020-04-28 10:00:00,11.99,12.02,11.86,11.86,22736.0,11.8431,11.8727,11.7146,11.7146,22736.0
2020-04-28 10:05:00,11.9,11.99,11.9,11.94,15997.0,11.7542,11.8431,11.7542,11.7937,15997.0
2020-04-28 10:10:00,11.93,11.99,11.93,11.98,24846.0,11.7838,11.8431,11.7838,11.8332,24846.0
2020-04-28 10:15:00,11.98,12.1,11.97,12.05,38264.0,11.8332,11.9517,11.8233,11.9023,38264.0
2020-04-28 10:20:00,12.07,12.07,11.95,11.95,29163.0,11.9221,11.9221,11.8035,11.8035,29163.0
2020-04-28 10:25:00,11.96,12.0,11.95,11.96,32377.0,11.8134,11.8529,11.8035,11.8134,32377.0
2020-04-28 10:30:00,11.99,12.03,11.97,11.97,21009.0,11.8431,11.8826,11.8233,11.8233,21009.0
2020-04-28 10:35:00,11.96,12.02,11.96,12.01,12693.0,11.8134,11.8727,11.8134,11.8628,12693.0
2020-04-28 10:40:00,12.02,12.03,11.85,11.85,25331.0,11.8727,11.8826,11.7048,11.7048,25331.0
2020-04-28 10:45:00,11.85,11.91,11.83,11.86,20221.0,11.7048,11.764,11.685,11.7146,20221.0
2020-04-28 10:50:00,11.86,11.86,11.67,11.67,19011.0,11.7146,11.7146,11.527,11.527,19011.0
2020-04-28 10:55:00,11.67,11.68,11.6,11.61,15069.0,11.527,11.5369,11.4578,11.4677,15069.0
2020-04-28 11:00:00,11.61,11.71,11.58,11.69,28276.0,11.4677,11.5665,11.4381,11.5467,28276.0
2020-04-28 11:05:00,11.69,11.81,11.64,11.76,18619.0,11.5467,11.6653,11.4973,11.6159,18619.0
2020-04-28 11:10:00,11.76,11.84,11.76,11.83,15831.0,11.6159,11.6949,11.6159,11.685,15831.0
2020-04-28 11:15:00,11.83,11.84,11.76,11.84,20989.0,11.685,11.6949,11.6159,11.6949,20989.0
2020-04-28 11:20:00,11.84,11.91,11.82,11.88,28401.0,11.6949,11.764,11.6751,11.7344,28401.0
2020-04-28 11:25:00,11.88,12.01,11.87,11.95,30645.0,11.7344,11.8628,11.7245,11.8035,30645.0
2020-04-28 11:30:00,11.94,11.97,11.89,11.95,21701.0,11.7937,11.8233,11.7443,11.8035,21701.0
2020-04-28 11:35:00,11.95,12.06,11.95,11.96,40523.0,11.8035,11.9122,11.8035,11.8134,40523.0
2020-04-28 11:40:00,11.95,12.0,11.93,11.99,11719.0,11.8035,11.8529,11.7838,11.8431,11719.0
2020-04-28 11:45:00,11.99,12.01,11.94,11.94,13009.0,11.8431,11.8628,11.7937,11.7937,13009.0
2020-04-28 11:50:00,11.94,11.96,11.9,11.94,15271.0,11.7937,11.8134,11.7542,11.7937,15271.0
2020-04-28 11:55:00,11.95,11.96,11.89,11.92,15641.0,11.8035,11.8134,11.7443,11.7739,15641.0
2020-04-28 12:00:00,11.91,11.92,11.87,11.87,26874.0,11.764,11.7739,11.7245,11.7245,26874.0
2020-04-28 12:05:00,11.88,11.96,11.87,11.95,23790.0,11.7344,11.8134,11.7245,11.8035,23790.0
2020-04-28 12:10:00,11.95,11.97,11.93,11.95,11487.0,11.8035,11.8233,11.7838,11.8035,11487.0
2020-04-28 12:15:00,11.95,11.95,11.86,11.88,33630.0,11.8035,11.8035,11.7146,11.7344,33630.0
2020-04-28 12:20:00,11.89,11.92,11.88,11.88,14529.0,11.7443,11.7739,11.7344,11.7344,14529.0
2020-04-28 12:25:00,11.88,11.93,11.87,11.91,15783.0,11.7344,11.7838,11.7245,11.764,15783.0
2020-04-28 12:30:00,11.92,11.92,11.87,11.9,14104.0,11.7739,11.7739,11.7245,11.7542,14104.0
2020-04-28 12:35:00,11.89,11.9,11.86,11.89,12871.0,11.7443,11.7542,11.7146,11.7443,12871.0
2020-04-28 12:40:00,11.9,11.94,11.87,11.91,15119.0,11.7542,11.7937,11.7245,11.764,15119.0
2020-04-28 12:45:00,11.91,11.91,11.84,11.87,15213.0,11.764,11.764,11.6949,11.7245,15213.0
2020-04-28 12:50:00,11.87,11.87,11.85,11.85,13014.0,11.7245,11.7245,11.7048,11.7048,13014.0
2020-04-28 12:55:00,11.85,11.9,11.85,11.88,16292.0,11.7048,11.7542,11.7048,11.7344,16292.0
2020-04-28 13:00:00,11.88,11.9,11.86,11.88,23782.0,11.7344,11.7542,11.7146,11.7344,23782.0
2020-04-28 13:05:00,11.87,11.93,11.87,11.9,21269.0,11.7245,11.7838,11.7245,11.7542,21269.0
2020-04-28 13:10:00,11.9,11.92,11.88,11.88,18684.0,11.7542,11.7739,11.7344,11.7344,18684.0
2020-04-28 13:15:00,11.88,11.89,11.83,11.86,59682.0,11.7344,11.7443,11.685,11.7146,59682.0
2020-04-28 13:20:00,11.86,11.9,11.86,11.9,15132.0,11.7146,11.7542,11.7146,11.7542,15132.0
2020-04-28 13:25:00,11.9,11.92,11.88,11.9,18047.0,11.7542,11.7739,11.7344,11.7542,18047.0
2020-04-28 13:30:00,11.89,11.93,11.88,11.91,16836.0,11.7443,11.7838,11.7344,11.764,16836.0
2020-04-28 13:35:00,11.91,11.92,11.89,11.91,14309.0,11.764,11.7739,11.7443,11.764,14309.0
2020-04-28 13:40:00,11.91,11.96,11.9,11.96,35073.0,11.764,11.8134,11.7542,11.8134,35073.0
2020-04-28 13:45:00,11.95,12.0,11.94,11.99,13291.0,11.8035,11.8529,11.7937,11.8431,13291.0
2020-04-28 13:50:00,11.98,11.99,11.95,11.98,20630.0,11.8332,11.8431,11.8035,11.8332,20630.0
2020-04-28 13:55:00,11.98,11.98,11.91,11.92,16993.0,11.8332,11.8332,11.764,11.7739,16993.0
2020-04-28 14:00:00,11.91,11.95,11.91,11.95,19939.0,11.764,11.8035,11.764,11.8035,19939.0
2020-04-28 14:05:00,11.94,11.96,11.93,11.96,19935.0,11.7937,11.8134,11.7838,11.8134,19935.0
2020-04-28 14:10:00,11.96,12.0,11.95,11.98,15428.0,11.8134,11.8529,11.8035,11.8332,15428.0
2020-04-28 14:15:00,11.97,12.04,11.97,12.01,45574.0,11.8233,11.8924,11.8233,11.8628,45574.0
2020-04-28 14:20:00,12.02,12.06,12.01,12.02,27523.0,11.8727,11.9122,11.8628,11.8727,27523.0
2020-04-28 14:25:00,12.02,12.04,12.01,12.03,47105.0,11.8727,11.8924,11.8628,11.8826,47105.0
2020-04-28 14:30:00,12.03,12.15,12.02,12.12,43680.0,11.8826,12.0011,11.8727,11.9715,43680.0
2020-04-28 14:35:00,12.12,12.15,12.05,12.07,17189.0,11.9715,12.0011,11.9023,11.9221,17189.0
2020-04-28 14:40:00,12.06,12.1,12.06,12.07,12646.0,11.9122,11.9517,11.9122,11.9221,12646.0
2020-04-28 14:45:00,12.07,12.08,12.04,12.07,14248.0,11.9221,11.932,11.8924,11.9221,14248.0
2020-04-28 14:50:00,12.06,12.09,11.99,12.0,34064.0,11.9122,11.9418,11.8431,11.8529,34064.0
2020-04-28 14:55:00,12.0,12.04,11.97,12.02,22680.0,11.8529,11.8924,11.8233,11.8727,22680.0
2020-04-28 15:00:00,12.03,12.08,12.03,12.08,28820.0,11.8826,11.932,11.8826,11.932,28820.0
2020-04-28 15:05:00,12.08,12.08,12.05,12.05,23589.0,11.932,11.932,11.9023,11.9023,23589.0
2020-04-28 15:10:00,12.05,12.08,12.04,12.04,30433.0,11.9023,11.932,11.8924,11.8924,30433.0
2020-04-28 15:15:00,12.04,12.12,12.04,12.12,23681.0,11.8924,11.9715,11.8924,11.9715,23681.0
2020-04-28 15:20:00,12.11,12.14,12.04,12.05,23795.0,11.9616,11.9912,11.8924,11.9023,23795.0
2020-04-28 15:25:00,12.06,12.08,12.06,12.08,24552.0,11.9122,11.932,11.9122,11.932,24552.0
2020-04-28 15:30:00,12.07,12.12,12.05,12.1,42913.0,11.9221,11.9715,11.9023,11.9517,42913.0
2020-04-28 15:35:00,12.09,12.1,12.06,12.08,28351.0,11.9418,11.9517,11.9122,11.932,28351.0
2020-04-28 15:40:00,12.08,12.1,12.07,12.07,34026.0,11.932,11.9517,11.9221,11.9221,34026.0
2020-04-28 15:45:00,12.07,12.08,12.02,12.02,48403.0,11.9221,11.932,11.8727,11.8727,48403.0
2020-04-28 15:50:00,12.0,12.02,11.98,12.01,109846.0,11.8529,11.8727,11.8332,11.8628,109846.0
2020-04-28 15:55:00,12.01,12.05,11.97,12.0,257264.0,11.8628,11.9023,11.8233,11.8529,257264.0
2020-04-29 09:30:00,12.4,12.8,12.33,12.77,69610.0,12.248,12.6431,12.1789,12.6135,69610.0
2020-04-29 09:35:00,12.78,12.88,12.75,12.77,51624.0,12.6234,12.7221,12.5937,12.6135,51624.0
2020-04-29 09:40:00,12.79,12.95,12.77,12.95,52796.0,12.6333,12.7913,12.6135,12.7913,52796.0
2020-04-29 09:45:00,12.98,12.98,12.92,12.96,43516.0,12.8209,12.8209,12.7617,12.8012,43516.0
2020-04-29 09:50:00,12.96,13.03,12.81,12.84,30494.0,12.8012,12.8703,12.653,12.6826,30494.0
2020-04-29 09:55:00,12.81,12.85,12.74,12.81,14207.0,12.653,12.6925,12.5839,12.653,14207.0
2020-04-29 10:00:00,12.81,12.81,12.73,12.78,15718.0,12.653,12.653,12.574,12.6234,15718.0
2020-04-29 10:05:00,12.79,12.86,12.74,12.74,18556.0,12.6333,12.7024,12.5839,12.5839,18556.0
2020-04-29 10:10:00,12.74,12.74,12.64,12.7,19140.0,12.5839,12.5839,12.4851,12.5444,19140.0
2020-04-29 10:15:00,12.71,12.76,12.7,12.71,17941.0,12.5542,12.6036,12.5444,12.5542,17941.0
2020-04-29 10:20:00,12.71,12.75,12.69,12.73,18392.0,12.5542,12.5937,12.5345,12.574,18392.0
2020-04-29 10:25:00,12.73,12.73,12.65,12.68,11890.0,12.574,12.574,12.495,12.5246,11890.0
2020-04-29 10:30:00,12.67,12.74,12.67,12.72,16339.0,12.5147,12.5839,12.5147,12.5641,16339.0
2020-04-29 10:35:00,12.73,12.83,12.73,12.82,22095.0,12.574,12.6728,12.574,12.6629,22095.0
2020-04-29 10:40:00,12.82,12.91,12.82,12.9,14248.0,12.6629,12.7518,12.6629,12.7419,14248.0
2020-04-29 10:45:00,12.9,13.0,12.89,12.97,26923.0,12.7419,12.8407,12.732,12.811,26923.0
2020-04-29 10:50:00,12.99,13.01,12.96,12.99,45386.0,12.8308,12.8506,12.8012,12.8308,45386.0
2020-04-29 10:55:00,12.99,13.01,12.99,13.0,18369.0,12.8308,12.8506,12.8308,12.8407,18369.0
2020-04-29 11:00:00,12.99,12.99,12.87,12.91,26973.0,12.8308,12.8308,12.7123,12.7518,26973.0
2020-04-29 11:05:00,12.91,12.92,12.89,12.92,10096.0,12.7518,12.7617,12.732,12.7617,10096.0
2020-04-29 11:10:00,12.91,12.93,12.83,12.83,20519.0,12.7518,12.7715,12.6728,12.6728,20519.0
2020-04-29 11:15:00,12.82,12.91,12.8,12.9,24341.0,12.6629,12.7518,12.6431,12.7419,24341.0
2020-04-29 11:20:00,12.9,13.0,12.9,13.0,13168.0,12.7419,12.8407,12.7419,12.8407,13168.0
2020-04-29 11:25:00,13.0,13.05,13.0,13.01,13720.0,12.8407,12.8901,12.8407,12.8506,13720.0
2020-04-29 11:30:00,13.01,13.09,12.98,13.08,22138.0,12.8506,12.9296,12.8209,12.9197,22138.0
2020-04-29 11:35:00,13.08,13.09,13.0,13.03,20106.0,12.9197,12.9296,12.8407,12.8703,20106.0
2020-04-29 11:40:00,13.03,13.04,12.99,13.0,18199.0,12.8703,12.8802,12.8308,12.8407,18199.0
2020-04-29 11:45:00,13.0,13.05,12.96,13.01,23367.0,12.8407,12.8901,12.8012,12.8506,23367.0
2020-04-29 11:50:00,13.0,13.06,13.0,13.03,22728.0,12.8407,12.8999,12.8407,12.8703,22728.0
2020-04-29 11:55:00,13.02,13.08,13.01,13.07,16663.0,12.8604,12.9197,12.8506,12.9098,16663.0
2020-04-29 12:00:00,13.07,13.12,13.05,13.1,23849.0,12.9098,12.9592,12.8901,12.9395,23849.0
2020-04-29 12:05:00,13.11,13.12,13.08,13.08,12363.0,12.9493,12.9592,12.9197,12.9197,12363.0
2020-04-29 12:10:00,13.08,13.09,13.05,13.08,12502.0,12.9197,12.9296,12.8901,12.9197,12502.0
2020-04-29 12:15:00,13.09,13.13,13.08,13.12,18151.0,12.9296,12.9691,12.9197,12.9592,18151.0
2020-04-29 12:20:00,13.11,13.13,13.07,13.13,16167.0,12.9493,12.9691,12.9098,12.9691,16167.0
2020-04-29 12:25:00,13.13,13.16,13.13,13.15,21510.0,12.9691,12.9987,12.9691,12.9888,21510.0
2020-04-29 12:30:00,13.16,13.16,13.08,13.11,18494.0,12.9987,12.9987,12.9197,12.9493,18494.0
2020-04-29 12:35:00,13.08,13.13,13.07,13.13,14852.0,12.9197,12.9691,12.9098,12.9691,14852.0
2020-04-29 12:40:00,13.14,13.16,13.13,13.15,8838.0,12.979,12.9987,12.9691,12.9888,8838.0
2020-04-29 12:45:00,13.16,13.18,13.11,13.16,27899.0,12.9987,13.0185,12.9493,12.9987,27899.0
2020-04-29 12:50:00,13.16,13.18,13.15,13.17,9639.0,12.9987,13.0185,12.9888,13.0086,9639.0
2020-04-29 12:55:00,13.17,13.25,13.17,13.24,11402.0,13.0086,13.0876,13.0086,13.0777,11402.0
2020-04-29 13:00:00,13.24,13.28,13.21,13.26,36831.0,13.0777,13.1172,13.0481,13.0975,36831.0
2020-04-29 13:05:00,13.27,13.29,13.26,13.28,14954.0,13.1074,13.1271,13.0975,13.1172,14954.0
2020-04-29 13:10:00,13.28,13.33,13.26,13.3,21045.0,13.1172,13.1666,13.0975,13.137,21045.0
2020-04-29 13:15:00,13.3,13.34,13.29,13.32,26558.0,13.137,13.1765,13.1271,13.1568,26558.0
2020-04-29 13:20:00,13.32,13.33,13.2,13.21,30590.0,13.1568,13.1666,13.0382,13.0481,30590.0
2020-04-29 13:25:00,13.21,13.31,13.21,13.3,24641.0,13.0481,13.1469,13.0481,13.137,24641.0
2020-04-29 13:30:00,13.32,13.33,13.29,13.31,61042.0,13.1568,13.1666,13.1271,13.1469,61042.0
2020-04-29 13:35:00,13.3,13.45,13.29,13.44,37835.0,13.137,13.2852,13.1271,13.2753,37835.0
2020-04-29 13:40:00,13.43,13.48,13.42,13.45,54742.0,13.2654,13.3148,13.2555,13.2852,54742.0
2020-04-29 13:45:00,13.45,13.48,13.38,13.43,73164.0,13.2852,13.3148,13.216,13.2654,73164.0
2020-04-29 13:50:00,13.43,13.53,13.43,13.47,66066.0,13.2654,13.3642,13.2654,13.3049,66066.0
2020-04-29 13:55:00,13.46,13.5,13.45,13.46,47072.0,13.295,13.3346,13.2852,13.295,47072.0
2020-04-29 14:00:00,13.46,13.56,13.46,13.56,80735.0,13.295,13.3938,13.295,13.3938,80735.0
2020-04-29 14:05:00,13.56,13.56,13.48,13.52,55688.0,13.3938,13.3938,13.3148,13.3543,55688.0
2020-04-29 14:10:00,13.51,13.62,13.5,13.62,53307.0,13.3444,13.4531,13.3346,13.4531,53307.0
2020-04-29 14:15:00,13.62,13.63,13.55,13.56,26793.0,13.4531,13.463,13.3839,13.3938,26793.0
2020-04-29 14:20:00,13.56,13.64,13.55,13.63,58943.0,13.3938,13.4728,13.3839,13.463,58943.0
2020-04-29 14:25:00,13.63,13.66,13.56,13.6,33511.0,13.463,13.4926,13.3938,13.4333,33511.0
2020-04-29 14:30:00,13.61,13.7,13.61,13.68,100858.0,13.4432,13.5321,13.4432,13.5123,100858.0
2020-04-29 14:35:00,13.68,13.68,13.57,13.6,29686.0,13.5123,13.5123,13.4037,13.4333,29686.0
2020-04-29 14:40:00,13.6,13.69,13.59,13.65,26761.0,13.4333,13.5222,13.4234,13.4827,26761.0
2020-04-29 14:45:00,13.65,13.66,13.55,13.57,19931.0,13.4827,13.4926,13.3839,13.4037,19931.0
2020-04-29 14:50:00,13.55,13.59,13.44,13.5,89533.0,13.3839,13.4234,13.2753,13.3346,89533.0
2020-04-29 14:55:00,13.5,13.63,13.49,13.63,38590.0,13.3346,13.463,13.3247,13.463,38590.0
2020-04-29 15:00:00,13.63,13.66,13.59,13.65,34719.0,13.463,13.4926,13.4234,13.4827,34719.0
2020-04-29 15:05:00,13.64,13.65,13.62,13.63,26196.0,13.4728,13.4827,13.4531,13.463,26196.0
2020-04-29 15:10:00,13.64,13.65,13.56,13.56,357668.0,13.4728,13.4827,13.3938,13.3938,357668.0
2020-04-29 15:15:00,13.56,13.58,13.48,13.55,47604.0,13.3938,13.4136,13.3148,13.3839,47604.0
2020-04-29 15:20:00,13.55,13.64,13.55,13.63,36594.0,13.3839,13.4728,13.3839,13.463,36594.0
2020-04-29 15:25:00,13.63,13.66,13.59,13.66,70704.0,13.463,13.4926,13.4234,13.4926,70704.0
2020-04-29 15:30:00,13.66,13.72,13.62,13.71,55336.0,13.4926,13.5519,13.4531,13.542,55336.0
2020-04-29 15:35:00,13.71,13.71,13.67,13.71,58895.0,13.542,13.542,13.5025,13.542,58895.0
2020-04-29 15:40:00,13.71,13.82,13.7,13.81,95405.0,13.542,13.6506,13.5321,13.6408,95405.0
2020-04-29 15:45:00,13.81,13.83,13.73,13.79,97413.0,13.6408,13.6605,13.5617,13.621,97413.0
2020-04-29 15:50:00,13.79,13.91,13.71,13.85,248807.0,13.621,13.7395,13.542,13.6803,248807.0
2020-04-29 15:55:00,13.86,13.93,13.8,13.89,397370.0,13.6901,13.7593,13.6309,13.7198,397370.0
2020-04-30 09:30:00,13.56,13.58,13.25,13.31,36269.0,13.3938,13.4136,13.0876,13.1469,36269.0
2020-04-30 09:35:00,13.28,13.29,13.02,13.11,39553.0,13.1172,13.1271,12.8604,12.9493,39553.0
2020-04-30 09:40:00,13.12,13.31,13.12,13.23,27962.0,12.9592,13.1469,12.9592,13.0679,27962.0
2020-04-30 09:45:00,13.2,13.23,13.04,13.07,20360.0,13.0382,13.0679,12.8802,12.9098,20360.0
2020-04-30 09:50:00,13.07,13.19,13.05,13.16,22334.0,12.9098,13.0283,12.8901,12.9987,22334.0
2020-04-30 09:55:00,13.18,13.28,13.16,13.18,15800.0,13.0185,13.1172,12.9987,13.0185,15800.0
2020-04-30 10:00:00,13.19,13.35,13.19,13.2,31185.0,13.0283,13.1864,13.0283,13.0382,31185.0
2020-04-30 10:05:00,13.19,13.23,13.15,13.2,26912.0,13.0283,13.0679,12.9888,13.0382,26912.0
2020-04-30 10:10:00,13.17,13.26,13.17,13.26,22113.0,13.0086,13.0975,13.0086,13.0975,22113.0
2020-04-30 10:15:00,13.28,13.33,13.18,13.2,33836.0,13.1172,13.1666,13.0185,13.0382,33836.0
2020-04-30 10:20:00,13.18,13.18,13.02,13.03,35636.0,13.0185,13.0185,12.8604,12.8703,35636.0
2020-04-30 10:25:00,13.03,13.07,12.97,13.03,40959.0,12.8703,12.9098,12.811,12.8703,40959.0
2020-04-30 10:30:00,13.04,13.14,13.04,13.14,53188.0,12.8802,12.979,12.8802,12.979,53188.0
2020-04-30 10:35:00,13.13,13.17,13.1,13.12,36631.0,12.9691,13.0086,12.9395,12.9592,36631.0
2020-04-30 10:40:00,13.11,13.11,12.99,13.0,21081.0,12.9493,12.9493,12.8308,12.8407,21081.0
2020-04-30 10:45:00,13.0,13.1,12.99,13.08,21235.0,12.8407,12.9395,12.8308,12.9197,21235.0
2020-04-30 10:50:00,13.09,13.13,13.06,13.1,13464.0,12.9296,12.9691,12.8999,12.9395,13464.0
2020-04-30 10:55:00,13.09,13.12,13.04,13.05,14949.0,12.9296,12.9592,12.8802,12.8901,14949.0
2020-04-30 11:00:00,13.06,13.12,13.05,13.09,10144.0,12.8999,12.9592,12.8901,12.9296,10144.0
2020-04-30 11:05:00,13.09,13.09,13.01,13.08,10884.0,12.9296,12.9296,12.8506,12.9197,10884.0
2020-04-30 11:10:00,13.08,13.1,13.03,13.03,11361.0,12.9197,12.9395,12.8703,12.8703,11361.0
2020-04-30 11:15:00,13.03,13.09,13.03,13.08,13820.0,12.8703,12.9296,12.8703,12.9197,13820.0
2020-04-30 11:20:00,13.04,13.07,12.98,12.98,16324.0,12.8802,12.9098,12.8209,12.8209,16324.0
2020-04-30 11:25:00,12.98,13.04,12.98,13.03,20648.0,12.8209,12.8802,12.8209,12.8703,20648.0
2020-04-30 11:30:00,13.04,13.05,12.98,12.99,14628.0,12.8802,12.8901,12.8209,12.8308,14628.0
2020-04-30 11:35:00,12.99,13.08,12.99,13.08,12292.0,12.8308,12.9197,12.8308,12.9197,12292.0
2020-04-30 11:40:00,13.08,13.1,13.06,13.08,14704.0,12.9197,12.9395,12.8999,12.9197,14704.0
2020-04-30 11:45:00,13.07,13.08,13.02,13.04,22799.0,12.9098,12.9197,12.8604,12.8802,22799.0
2020-04-30 11:50:00,13.04,13.11,13.04,13.08,37497.0,12.8802,12.9493,12.8802,12.9197,37497.0
2020-04-30 11:55:00,13.08,13.08,13.01,13.03,30751.0,12.9197,12.9197,12.8506,12.8703,30751.0
2020-04-30 12:00:00,13.02,13.02,12.94,12.94,54820.0,12.8604,12.8604,12.7814,12.7814,54820.0
2020-04-30 12:05:00,12.94,12.97,12.88,12.97,22431.0,12.7814,12.811,12.7221,12.811,22431.0
2020-04-30 12:10:00,12.96,12.97,12.9,12.9,19791.0,12.8012,12.811,12.7419,12.7419,19791.0
2020-04-30 12:15:00,12.9,12.93,12.86,12.86,22714.0,12.7419,12.7715,12.7024,12.7024,22714.0
2020-04-30 12:20:00,12.86,12.9,12.83,12.85,34797.0,12.7024,12.7419,12.6728,12.6925,34797.0
2020-04-30 12:25:00,12.85,12.87,12.85,12.87,14387.0,12.6925,12.7123,12.6925,12.7123,14387.0
2020-04-30 12:30:00,12.88,12.88,12.81,12.83,12858.0,12.7221,12.7221,12.653,12.6728,12858.0
2020-04-30 12:35:00,12.83,12.89,12.82,12.89,11065.0,12.6728,12.732,12.6629,12.732,11065.0
2020-04-30 12:40:00,12.89,12.96,12.88,12.93,29020.0,12.732,12.8012,12.7221,12.7715,29020.0
2020-04-30 12:45:00,12.92,12.96,12.89,12.96,15250.0,12.7617,12.8012,12.732,12.8012,15250.0
2020-04-30 12:50:00,12.96,12.97,12.93,12.93,14463.0,12.8012,12.811,12.7715,12.7715,14463.0
2020-04-30 12:55:00,12.94,12.98,12.93,12.96,16430.0,12.7814,12.8209,12.7715,12.8012,16430.0
2020-04-30 13:00:00,12.96,12.96,12.89,12.89,18304.0,12.8012,12.8012,12.732,12.732,18304.0
2020-04-30 13:05:00,12.88,12.93,12.88,12.92,8684.0,12.7221,12.7715,12.7221,12.7617,8684.0
2020-04-30 13:10:00,12.91,12.97,12.9,12.96,13688.0,12.7518,12.811,12.7419,12.8012,13688.0
2020-04-30 13:15:00,12.96,12.98,12.96,12.96,8934.0,12.8012,12.8209,12.8012,12.8012,8934.0
2020-04-30 13:20:00,12.97,12.97,12.93,12.95,19360.0,12.811,12.811,12.7715,12.7913,19360.0
2020-04-30 13:25:00,12.94,12.95,12.93,12.94,23082.0,12.7814,12.7913,12.7715,12.7814,23082.0
2020-04-30 13:30:00,12.94,12.98,12.91,12.91,216456.0,12.7814,12.8209,12.7518,12.7518,216456.0
2020-04-30 13:35:00,12.92,12.95,12.91,12.95,18044.0,12.7617,12.7913,12.7518,12.7913,18044.0
2020-04-30 13:40:00,12.94,12.94,12.89,12.93,44177.0,12.7814,12.7814,12.732,12.7715,44177.0
2020-04-30 13:45:00,12.93,12.94,12.88,12.94,17640.0,12.7715,12.7814,12.7221,12.7814,17640.0
2020-04-30 13:50:00,12.94,12.96,12.91,12.94,18442.0,12.7814,12.8012,12.7518,12.7814,18442.0
2020-04-30 13:55:00,12.94,12.94,12.91,12.92,10349.0,12.7814,12.7814,12.7518,12.7617,10349.0
2020-04-30 14:00:00,12.92,12.97,12.89,12.96,38555.0,12.7617,12.811,12.732,12.8012,38555.0
2020-04-30 14:05:00,12.95,12.97,12.94,12.96,12161.0,12.7913,12.811,12.7814,12.8012,12161.0
2020-04-30 14:10:00,12.96,12.98,12.95,12.98,7383.0,12.8012,12.8209,12.7913,12.8209,7383.0
2020-04-30 14:15:00,12.97,12.99,12.94,12.97,25288.0,12.811,12.8308,12.7814,12.811,25288.0
2020-04-30 14:20:00,12.96,12.99,12.95,12.96,19839.0,12.8012,12.8308,12.7913,12.8012,19839.0
2020-04-30 14:25:00,12.96,12.98,12.94,12.98,18172.0,12.8012,12.8209,12.7814,12.8209,18172.0
2020-04-30 14:30:00,12.98,13.05,12.97,13.02,21702.0,12.8209,12.8901,12.811,12.8604,21702.0
2020-04-30 14:35:00,13.01,13.01,12.97,12.99,20878.0,12.8506,12.8506,12.811,12.8308,20878.0
2020-04-30 14:40:00,12.99,13.0,12.97,12.99,19537.0,12.8308,12.8407,12.811,12.8308,19537.0
2020-04-30 14:45:00,12.99,13.02,12.98,13.02,13825.0,12.8308,12.8604,12.8209,12.8604,13825.0
2020-04-30 14:50:00,13.01,13.04,13.0,13.01,14160.0,12.8506,12.8802,12.8407,12.8506,14160.0
2020-04-30 14:55:00,13.01,13.03,12.99,13.01,14030.0,12.8506,12.8703,12.8308,12.8506,14030.0
2020-04-30 15:00:00,13.01,13.03,13.0,13.0,14240.0,12.8506,12.8703,12.8407,12.8407,14240.0
2020-04-30 15:05:00,13.0,13.08,13.0,13.06,34045.0,12.8407,12.9197,12.8407,12.8999,34045.0
2020-04-30 15:10:00,13.06,13.06,13.02,13.06,21654.0,12.8999,12.8999,12.8604,12.8999,21654.0
2020-04-30 15:15:00,13.05,13.08,13.05,13.07,18178.0,12.8901,12.9197,12.8901,12.9098,18178.0
2020-04-30 15:20:00,13.07,13.08,13.03,13.06,25121.0,12.9098,12.9197,12.8703,12.8999,25121.0
2020-04-30 15:25:00,13.06,13.09,13.05,13.08,23605.0,12.8999,12.9296,12.8901,12.9197,23605.0
2020-04-30 15:30:00,13.08,13.1,13.07,13.09,29063.0,12.9197,12.9395,12.9098,12.9296,29063.0
2020-04-30 15:35:00,13.1,13.12,13.07,13.1,43243.0,12.9395,12.9592,12.9098,12.9395,43243.0
2020-04-30 15:40:00,13.1,13.11,13.07,13.09,40206.0,12.9395,12.9493,12.9098,12.9296,40206.0
2020-04-30 15:45:00,13.09,13.09,13.06,13.06,91561.0,12.9296,12.9296,12.8999,12.8999,91561.0
2020-04-30 15:50:00,13.07,13.15,13.07,13.14,104539.0,12.9098,12.9888,12.9098,12.979,104539.0
2020-04-30 15:55:00,13.14,13.14,13.07,13.07,198025.0,12.979,12.979,12.9098,12.9098,198025.0
2020-05-01 09:30:00,12.92,12.96,12.64,12.73,54665.0,12.7617,12.8012,12.4851,12.574,54665.0
2020-05-01 09:35:00,12.68,12.72,12.65,12.7,6802.0,12.5246,12.5641,12.495,12.5444,6802.0
2020-05-01 09:40:00,12.65,12.7,12.52,12.52,9146.0,12.495,12.5444,12.3666,12.3666,9146.0
2020-05-01 09:45:00,12.54,12.56,12.42,12.56,19257.0,12.3863,12.4061,12.2678,12.4061,19257.0
2020-05-01 09:50:00,12.51,12.52,12.36,12.39,8436.0,12.3567,12.3666,12.2085,12.2382,8436.0
2020-05-01 09:55:00,12.37,12.45,12.33,12.45,19631.0,12.2184,12.2974,12.1789,12.2974,19631.0
2020-05-01 10:00:00,12.43,12.6,12.43,12.44,28443.0,12.2777,12.4456,12.2777,12.2875,28443.0
2020-05-01 10:05:00,12.46,12.56,12.46,12.5,13036.0,12.3073,12.4061,12.3073,12.3468,13036.0
2020-05-01 10:10:00,12.52,12.52,12.36,12.41,19550.0,12.3666,12.3666,12.2085,12.2579,19550.0
2020-05-01 10:15:00,12.41,12.43,12.34,12.39,19675.0,12.2579,12.2777,12.1888,12.2382,19675.0
2020-05-01 10:20:00,12.39,12.42,12.34,12.4,13601.0,12.2382,12.2678,12.1888,12.248,13601.0
2020-05-01 10:25:00,12.41,12.45,12.39,12.43,15689.0,12.2579,12.2974,12.2382,12.2777,15689.0
2020-05-01 10:30:00,12.45,12.48,12.39,12.48,10079.0,12.2974,12.3271,12.2382,12.3271,10079.0
2020-05-01 10:35:00,12.48,12.54,12.44,12.44,12988.0,12.3271,12.3863,12.2875,12.2875,12988.0
2020-05-01 10:40:00,12.44,12.44,12.37,12.42,32528.0,12.2875,12.2875,12.2184,12.2678,32528.0
2020-05-01 10:45:00,12.42,12.44,12.4,12.41,9746.0,12.2678,12.2875,12.248,12.2579,9746.0
2020-05-01 10:50:00,12.42,12.46,12.4,12.44,11902.0,12.2678,12.3073,12.248,12.2875,11902.0
2020-05-01 10:55:00,12.45,12.5,12.43,12.47,14309.0,12.2974,12.3468,12.2777,12.3172,14309.0
2020-05-01 11:00:00,12.46,12.48,12.44,12.46,7708.0,12.3073,12.3271,12.2875,12.3073,7708.0
2020-05-01 11:05:00,12.48,12.52,12.46,12.48,17982.0,12.3271,12.3666,12.3073,12.3271,17982.0
2020-05-01 11:10:00,12.47,12.49,12.42,12.45,11411.0,12.3172,12.3369,12.2678,12.2974,11411.0
2020-05-01 11:15:00,12.45,12.45,12.4,12.4,12959.0,12.2974,12.2974,12.248,12.248,12959.0
2020-05-01 11:20:00,12.39,12.42,12.37,12.39,10492.0,12.2382,12.2678,12.2184,12.2382,10492.0
2020-05-01 11:25:00,12.38,12.41,12.36,12.39,14266.0,12.2283,12.2579,12.2085,12.2382,14266.0
2020-05-01 11:30:00,12.38,12.4,12.35,12.38,12673.0,12.2283,12.248,12.1986,12.2283,12673.0
2020-05-01 11:35:00,12.35,12.38,12.33,12.36,13890.0,12.1986,12.2283,12.1789,12.2085,13890.0
2020-05-01 11:40:00,12.4,12.4,12.32,12.33,12107.0,12.248,12.248,12.169,12.1789,12107.0
2020-05-01 11:45:00,12.36,12.36,12.27,12.28,12246.0,12.2085,12.2085,12.1196,12.1295,12246.0
2020-05-01 11:50:00,12.28,12.3,12.2,12.21,16609.0,12.1295,12.1493,12.0505,12.0604,16609.0
2020-05-01 11:55:00,12.21,12.27,12.2,12.26,7622.0,12.0604,12.1196,12.0505,12.1097,7622.0
2020-05-01 12:00:00,12.27,12.27,12.23,12.25,13840.0,12.1196,12.1196,12.0801,12.0999,13840.0
2020-05-01 12:05:00,12.24,12.27,12.24,12.26,7063.0,12.09,12.1196,12.09,12.1097,7063.0
2020-05-01 12:10:00,12.25,12.35,12.25,12.35,16731.0,12.0999,12.1986,12.0999,12.1986,16731.0
2020-05-01 12:15:00,12.35,12.39,12.35,12.39,15407.0,12.1986,12.2382,12.1986,12.2382,15407.0
2020-05-01 12:20:00,12.39,12.4,12.35,12.35,29962.0,12.2382,12.248,12.1986,12.1986,29962.0
2020-05-01 12:25:00,12.36,12.37,12.32,12.32,28796.0,12.2085,12.2184,12.169,12.169,28796.0
2020-05-01 12:30:00,12.31,12.34,12.29,12.33,17651.0,12.1591,12.1888,12.1394,12.1789,17651.0
2020-05-01 12:35:00,12.33,12.33,12.29,12.31,7506.0,12.1789,12.1789,12.1394,12.1591,7506.0
2020-05-01 12:40:00,12.3,12.3,12.26,12.3,7962.0,12.1493,12.1493,12.1097,12.1493,7962.0
2020-05-01 12:45:00,12.29,12.3,12.28,12.29,7271.0,12.1394,12.1493,12.1295,12.1394,7271.0
2020-05-01 12:50:00,12.29,12.31,12.28,12.3,6720.0,12.1394,12.1591,12.1295,12.1493,6720.0
2020-05-01 12:55:00,12.3,12.33,12.29,12.32,10559.0,12.1493,12.1789,12.1394,12.169,10559.0
2020-05-01 13:00:00,12.32,12.38,12.31,12.38,11064.0,12.169,12.2283,12.1591,12.2283,11064.0
2020-05-01 13:05:00,12.38,12.38,12.32,12.33,10344.0,12.2283,12.2283,12.169,12.1789,10344.0
2020-05-01 13:10:00,12.33,12.35,12.31,12.33,9816.0,12.1789,12.1986,12.1591,12.1789,9816.0
2020-05-01 13:15:00,12.33,12.35,12.32,12.32,6761.0,12.1789,12.1986,12.169,12.169,6761.0
2020-05-01 13:20:00,12.31,12.35,12.31,12.33,21911.0,12.1591,12.1986,12.1591,12.1789,21911.0
2020-05-01 13:25:00,12.32,12.39,12.31,12.37,21776.0,12.169,12.2382,12.1591,12.2184,21776.0
2020-05-01 13:30:00,12.38,12.42,12.37,12.39,20195.0,12.2283,12.2678,12.2184,12.2382,20195.0
2020-05-01 13:35:00,12.38,12.39,12.36,12.36,6061.0,12.2283,12.2382,12.2085,12.2085,6061.0
2020-05-01 13:40:00,12.36,12.39,12.31,12.34,11056.0,12.2085,12.2382,12.1591,12.1888,11056.0
2020-05-01 13:45:00,12.34,12.37,12.32,12.35,15334.0,12.1888,12.2184,12.169,12.1986,15334.0
2020-05-01 13:50:00,12.35,12.36,12.32,12.33,9550.0,12.1986,12.2085,12.169,12.1789,9550.0
2020-05-01 13:55:00,12.33,12.37,12.33,12.37,12529.0,12.1789,12.2184,12.1789,12.2184,12529.0
2020-05-01 14:00:00,12.37,12.41,12.35,12.4,16600.0,12.2184,12.2579,12.1986,12.248,16600.0
2020-05-01 14:05:00,12.4,12.44,12.4,12.44,16502.0,12.248,12.2875,12.248,12.2875,16502.0
2020-05-01 14:10:00,12.43,12.45,12.42,12.44,17965.0,12.2777,12.2974,12.2678,12.2875,17965.0
2020-05-01 14:15:00,12.45,12.46,12.43,12.45,16748.0,12.2974,12.3073,12.2777,12.2974,16748.0
2020-05-01 14:20:00,12.45,12.52,12.44,12.51,12667.0,12.2974,12.3666,12.2875,12.3567,12667.0
2020-05-01 14:25:00,12.52,12.54,12.45,12.5,50206.0,12.3666,12.3863,12.2974,12.3468,50206.0
2020-05-01 14:30:00,12.48,12.5,12.46,12.47,15133.0,12.3271,12.3468,12.3073,12.3172,15133.0
2020-05-01 14:35:00,12.47,12.5,12.46,12.5,19663.0,12.3172,12.3468,12.3073,12.3468,19663.0
2020-05-01 14:40:00,12.5,12.52,12.48,12.5,14618.0,12.3468,12.3666,12.3271,12.3468,14618.0
2020-05-01 14:45:00,12.5,12.55,12.5,12.55,7704.0,12.3468,12.3962,12.3468,12.3962,7704.0
2020-05-01 14:50:00,12.53,12.54,12.46,12.49,20441.0,12.3764,12.3863,12.3073,12.3369,20441.0
2020-05-01 14:55:00,12.49,12.52,12.48,12.51,12811.0,12.3369,12.3666,12.3271,12.3567,12811.0
2020-05-01 15:00:00,12.51,12.51,12.43,12.46,29339.0,12.3567,12.3567,12.2777,12.3073,29339.0
2020-05-01 15:05:00,12.45,12.52,12.45,12.51,37687.0,12.2974,12.3666,12.2974,12.3567,37687.0
2020-05-01 15:10:00,12.51,12.57,12.49,12.55,27661.0,12.3567,12.4159,12.3369,12.3962,27661.0
2020-05-01 15:15:00,12.54,12.6,12.53,12.55,44144.0,12.3863,12.4456,12.3764,12.3962,44144.0
2020-05-01 15:20:00,12.56,12.59,12.55,12.57,42670.0,12.4061,12.4357,12.3962,12.4159,42670.0
2020-05-01 15:25:00,12.57,12.58,12.52,12.55,45691.0,12.4159,12.4258,12.3666,12.3962,45691.0
2020-05-01 15:30:00,12.55,12.56,12.48,12.51,76755.0,12.3962,12.4061,12.3271,12.3567,76755.0
2020-05-01 15:35:00,12.51,12.52,12.45,12.5,58763.0,12.3567,12.3666,12.2974,12.3468,58763.0
2020-05-01 15:40:00,12.49,12.5,12.42,12.46,86875.0,12.3369,12.3468,12.2678,12.3073,86875.0
2020-05-01 15:45:00,12.45,12.48,12.37,12.45,122732.0,12.2974,12.3271,12.2184,12.2974,122732.0
2020-05-01 15:50:00,12.45,12.48,12.42,12.48,173780.0,12.2974,12.3271,12.2678,12.3271,173780.0
2020-05-01 15:55:00,12.48,12.57,12.47,12.55,250321.0,12.3271,12.4159,12.3172,12.3962,250321.0
2020-05-04 09:30:00,12.3,12.36,11.9,11.9,56711.0,12.1493,12.2085,11.7542,11.7542,56711.0
2020-05-04 09:35:00,12.01,12.23,11.91,12.15,17608.0,11.8628,12.0801,11.764,12.0011,17608.0
2020-05-04 09:40:00,12.21,12.21,11.95,11.95,32939.0,12.0604,12.0604,11.8035,11.8035,32939.0
2020-05-04 09:45:00,11.99,12.11,11.92,12.11,58483.0,11.8431,11.9616,11.7739,11.9616,58483.0
2020-05-04 09:50:00,12.12,12.18,11.96,11.98,30838.0,11.9715,12.0307,11.8134,11.8332,30838.0
2020-05-04 09:55:00,11.98,12.14,11.96,12.13,30069.0,11.8332,11.9912,11.8134,11.9813,30069.0
2020-05-04 10:00:00,12.12,12.12,11.94,11.99,37700.0,11.9715,11.9715,11.7937,11.8431,37700.0
2020-05-04 10:05:00,12.01,12.09,11.96,12.05,103539.0,11.8628,11.9418,11.8134,11.9023,103539.0
2020-05-04 10:10:00,12.04,12.1,12.0,12.1,23736.0,11.8924,11.9517,11.8529,11.9517,23736.0
2020-05-04 10:15:00,12.08,12.1,12.05,12.07,38328.0,11.932,11.9517,11.9023,11.9221,38328.0
2020-05-04 10:20:00,12.07,12.08,11.94,11.96,39959.0,11.9221,11.932,11.7937,11.8134,39959.0
2020-05-04 10:25:00,11.96,11.97,11.85,11.86,50916.0,11.8134,11.8233,11.7048,11.7146,50916.0
2020-05-04 10:30:00,11.86,11.87,11.67,11.7,77444.0,11.7146,11.7245,11.527,11.5566,77444.0
2020-05-04 10:35:00,11.71,11.77,11.7,11.72,25986.0,11.5665,11.6258,11.5566,11.5764,25986.0
2020-05-04 10:40:00,11.71,11.8,11.71,11.75,27706.0,11.5665,11.6554,11.5665,11.606,27706.0
2020-05-04 10:45:00,11.75,11.81,11.71,11.76,27962.0,11.606,11.6653,11.5665,11.6159,27962.0
2020-05-04 10:50:00,11.77,11.78,11.7,11.73,21562.0,11.6258,11.6356,11.5566,11.5862,21562.0
2020-05-04 10:55:00,11.72,11.72,11.53,11.54,32871.0,11.5764,11.5764,11.3887,11.3986,32871.0
2020-05-04 11:00:00,11.55,11.58,11.47,11.51,37792.0,11.4084,11.4381,11.3294,11.3689,37792.0
2020-05-04 11:05:00,11.54,11.57,11.45,11.45,25942.0,11.3986,11.4282,11.3097,11.3097,25942.0
2020-05-04 11:10:00,11.44,11.57,11.42,11.48,35824.0,11.2998,11.4282,11.28,11.3393,35824.0
2020-05-04 11:15:00,11.49,11.52,11.47,11.49,20391.0,11.3492,11.3788,11.3294,11.3492,20391.0
2020-05-04 11:20:00,11.5,11.69,11.5,11.67,23323.0,11.3591,11.5467,11.3591,11.527,23323.0
2020-05-04 11:25:00,11.66,11.66,11.57,11.58,10586.0,11.5171,11.5171,11.4282,11.4381,10586.0
2020-05-04 11:30:00,11.59,11.66,11.56,11.59,15376.0,11.448,11.5171,11.4183,11.448,15376.0
2020-05-04 11:35:00,11.59,11.61,11.57,11.6,9883.0,11.448,11.4677,11.4282,11.4578,9883.0
2020-05-04 11:40:00,11.62,11.63,11.57,11.6,19609.0,11.4776,11.4875,11.4282,11.4578,19609.0
2020-05-04 11:45:00,11.6,11.61,11.56,11.61,12191.0,11.4578,11.4677,11.4183,11.4677,12191.0
2020-05-04 11:50:00,11.61,11.62,11.59,11.59,14502.0,11.4677,11.4776,11.448,11.448,14502.0
2020-05-04 11:55:00,11.59,11.61,11.47,11.47,19942.0,11.448,11.4677,11.3294,11.3294,19942.0
2020-05-04 12:00:00,11.47,11.52,11.46,11.49,16826.0,11.3294,11.3788,11.3196,11.3492,16826.0
2020-05-04 12:05:00,11.5,11.57,11.5,11.57,17629.0,11.3591,11.4282,11.3591,11.4282,17629.0
2020-05-04 12:10:00,11.57,11.62,11.56,11.56,15882.0,11.4282,11.4776,11.4183,11.4183,15882.0
2020-05-04 12:15:00,11.56,11.61,11.54,11.6,12155.0,11.4183,11.4677,11.3986,11.4578,12155.0
2020-05-04 12:20:00,11.58,11.61,11.56,11.61,16975.0,11.4381,11.4677,11.4183,11.4677,16975.0
2020-05-04 12:25:00,11.61,11.66,11.61,11.65,14804.0,11.4677,11.5171,11.4677,11.5072,14804.0
2020-05-04 12:30:00,11.65,11.67,11.64,11.65,11386.0,11.5072,11.527,11.4973,11.5072,11386.0
2020-05-04 12:35:00,11.66,11.7,11.61,11.63,19877.0,11.5171,11.5566,11.4677,11.4875,19877.0
2020-05-04 12:40:00,11.63,11.68,11.62,11.68,16227.0,11.4875,11.5369,11.4776,11.5369,16227.0
2020-05-04 12:45:00,11.69,11.71,11.65,11.66,13713.0,11.5467,11.5665,11.5072,11.5171,13713.0
2020-05-04 12:50:00,11.66,11.67,11.62,11.64,12326.0,11.5171,11.527,11.4776,11.4973,12326.0
2020-05-04 12:55:00,11.64,11.72,11.64,11.71,17966.0,11.4973,11.5764,11.4973,11.5665,17966.0
2020-05-04 13:00:00,11.71,11.72,11.67,11.67,20216.0,11.5665,11.5764,11.527,11.527,20216.0
2020-05-04 13:05:00,11.68,11.68,11.58,11.66,41437.0,11.5369,11.5369,11.4381,11.5171,41437.0
2020-05-04 13:10:00,11.66,11.67,11.61,11.62,18120.0,11.5171,11.527,11.4677,11.4776,18120.0
2020-05-04 13:15:00,11.62,11.62,11.56,11.61,16264.0,11.4776,11.4776,11.4183,11.4677,16264.0
2020-05-04 13:20:00,11.61,11.62,11.59,11.62,9639.0,11.4677,11.4776,11.448,11.4776,9639.0
2020-05-04 13:25:00,11.61,11.67,11.61,11.66,16574.0,11.4677,11.527,11.4677,11.5171,16574.0
2020-05-04 13:30:00,11.67,11.68,11.63,11.68,17774.0,11.527,11.5369,11.4875,11.5369,17774.0
2020-05-04 13:35:00,11.68,11.69,11.61,11.62,11907.0,11.5369,11.5467,11.4677,11.4776,11907.0
2020-05-04 13:40:00,11.62,11.67,11.61,11.63,16490.0,11.4776,11.527,11.4677,11.4875,16490.0
2020-05-04 13:45:00,11.63,11.67,11.62,11.67,11253.0,11.4875,11.527,11.4776,11.527,11253.0
2020-05-04 13:50:00,11.67,11.69,11.64,11.65,16442.0,11.527,11.5467,11.4973,11.5072,16442.0
2020-05-04 13:55:00,11.66,11.67,11.64,11.64,15718.0,11.5171,11.527,11.4973,11.4973,15718.0
2020-05-04 14:00:00,11.65,11.67,11.63,11.67,16599.0,11.5072,11.527,11.4875,11.527,16599.0
2020-05-04 14:05:00,11.67,11.67,11.64,11.65,15760.0,11.527,11.527,11.4973,11.5072,15760.0
2020-05-04 14:10:00,11.65,11.69,11.64,11.67,30919.0,11.5072,11.5467,11.4973,11.527,30919.0
2020-05-04 14:15:00,11.67,11.68,11.62,11.63,22153.0,11.527,11.5369,11.4776,11.4875,22153.0
2020-05-04 14:20:00,11.63,11.65,11.62,11.65,11330.0,11.4875,11.5072,11.4776,11.5072,11330.0
2020-05-04 14:25:00,11.64,11.65,11.6,11.63,27842.0,11.4973,11.5072,11.4578,11.4875,27842.0
2020-05-04 14:30:00,11.63,11.68,11.61,11.63,18147.0,11.4875,11.5369,11.4677,11.4875,18147.0
2020-05-04 14:35:00,11.63,11.64,11.61,11.63,14138.0,11.4875,11.4973,11.4677,11.4875,14138.0
2020-05-04 14:40:00,11.62,11.63,11.61,11.63,8710.0,11.4776,11.4875,11.4677,11.4875,8710.0
2020-05-04 14:45:00,11.63,11.7,11.62,11.7,23829.0,11.4875,11.5566,11.4776,11.5566,23829.0
2020-05-04 14:50:00,11.7,11.74,11.69,11.72,30398.0,11.5566,11.5961,11.5467,11.5764,30398.0
2020-05-04 14:55:00,11.72,11.82,11.7,11.8,43177.0,11.5764,11.6751,11.5566,11.6554,43177.0
2020-05-04 15:00:00,11.8,11.8,11.76,11.79,11522.0,11.6554,11.6554,11.6159,11.6455,11522.0
2020-05-04 15:05:00,11.78,11.78,11.76,11.78,21685.0,11.6356,11.6356,11.6159,11.6356,21685.0
2020-05-04 15:10:00,11.78,11.85,11.78,11.8,28442.0,11.6356,11.7048,11.6356,11.6554,28442.0
2020-05-04 15:15:00,11.8,11.89,11.8,11.85,40169.0,11.6554,11.7443,11.6554,11.7048,40169.0
2020-05-04 15:20:00,11.86,11.88,11.84,11.85,31307.0,11.7146,11.7344,11.6949,11.7048,31307.0
2020-05-04 15:25:00,11.84,11.84,11.75,11.79,44637.0,11.6949,11.6949,11.606,11.6455,44637.0
2020-05-04 15:30:00,11.79,11.9,11.78,11.89,41079.0,11.6455,11.7542,11.6356,11.7443,41079.0
2020-05-04 15:35:00,11.89,11.89,11.86,11.88,31707.0,11.7443,11.7443,11.7146,11.7344,31707.0
2020-05-04 15:40:00,11.88,11.92,11.87,11.89,31966.0,11.7344,11.7739,11.7245,11.7443,31966.0
2020-05-04 15:45:00,11.88,11.94,11.88,11.92,40792.0,11.7344,11.7937,11.7344,11.7739,40792.0
2020-05-04 15:50:00,11.92,11.96,11.91,11.94,101239.0,11.7739,11.8134,11.764,11.7937,101239.0
2020-05-04 15:55:00,11.93,11.96,11.92,11.96,141173.0,11.7838,11.8134,11.7739,11.8134,141173.0
2020-05-05 09:30:00,12.45,13.0,12.26,12.95,93662.0,12.2974,12.8407,12.1097,12.7913,93662.0
2020-05-05 09:35:00,12.95,13.04,12.5,12.56,35969.0,12.7913,12.8802,12.3468,12.4061,35969.0
2020-05-05 09:40:00,12.51,12.67,12.46,12.56,33849.0,12.3567,12.5147,12.3073,12.4061,33849.0
2020-05-05 09:45:00,12.53,12.6,12.4,12.4,54659.0,12.3764,12.4456,12.248,12.248,54659.0
2020-05-05 09:50:00,12.42,12.57,12.34,12.55,41312.0,12.2678,12.4159,12.1888,12.3962,41312.0
2020-05-05 09:55:00,12.55,12.67,12.52,12.58,68166.0,12.3962,12.5147,12.3666,12.4258,68166.0
2020-05-05 10:00:00,12.57,12.7,12.56,12.7,28658.0,12.4159,12.5444,12.4061,12.5444,28658.0
2020-05-05 10:05:00,12.7,12.7,12.57,12.6,8332.0,12.5444,12.5444,12.4159,12.4456,8332.0
2020-05-05 10:10:00,12.62,12.62,12.52,12.54,12443.0,12.4653,12.4653,12.3666,12.3863,12443.0
2020-05-05 10:15:00,12.54,12.6,12.51,12.51,24943.0,12.3863,12.4456,12.3567,12.3567,24943.0
2020-05-05 10:20:00,12.53,12.56,12.44,12.54,31650.0,12.3764,12.4061,12.2875,12.3863,31650.0
2020-05-05 10:25:00,12.51,12.55,12.47,12.54,86547.0,12.3567,12.3962,12.3172,12.3863,86547.0
2020-05-05 10:30:00,12.54,12.6,12.48,12.6,84204.0,12.3863,12.4456,12.3271,12.4456,84204.0
2020-05-05 10:35:00,12.6,12.62,12.56,12.61,34005.0,12.4456,12.4653,12.4061,12.4555,34005.0
2020-05-05 10:40:00,12.61,12.63,12.57,12.57,19076.0,12.4555,12.4752,12.4159,12.4159,19076.0
2020-05-05 10:45:00,12.57,12.59,12.49,12.5,23623.0,12.4159,12.4357,12.3369,12.3468,23623.0
2020-05-05 10:50:00,12.49,12.56,12.48,12.53,22597.0,12.3369,12.4061,12.3271,12.3764,22597.0
2020-05-05 10:55:00,12.51,12.57,12.5,12.54,20062.0,12.3567,12.4159,12.3468,12.3863,20062.0
2020-05-05 11:00:00,12.55,12.74,12.55,12.71,14874.0,12.3962,12.5839,12.3962,12.5542,14874.0
2020-05-05 11:05:00,12.7,12.74,12.69,12.72,14310.0,12.5444,12.5839,12.5345,12.5641,14310.0
2020-05-05 11:10:00,12.72,12.8,12.72,12.73,36212.0,12.5641,12.6431,12.5641,12.574,36212.0
2020-05-05 11:15:00,12.72,12.73,12.66,12.67,18042.0,12.5641,12.574,12.5048,12.5147,18042.0
2020-05-05 11:20:00,12.67,12.82,12.67,12.72,26763.0,12.5147,12.6629,12.5147,12.5641,26763.0
2020-05-05 11:25:00,12.72,12.77,12.69,12.77,13545.0,12.5641,12.6135,12.5345,12.6135,13545.0
2020-05-05 11:30:00,12.76,12.88,12.76,12.85,37909.0,12.6036,12.7221,12.6036,12.6925,37909.0
2020-05-05 11:35:00,12.85,12.89,12.84,12.89,26590.0,12.6925,12.732,12.6826,12.732,26590.0
2020-05-05 11:40:00,12.89,12.92,12.88,12.89,21633.0,12.732,12.7617,12.7221,12.732,21633.0
2020-05-05 11:45:00,12.91,12.93,12.89,12.9,24552.0,12.7518,12.7715,12.732,12.7419,24552.0
2020-05-05 11:50:00,12.9,12.98,12.89,12.96,38924.0,12.7419,12.8209,12.732,12.8012,38924.0
2020-05-05 11:55:00,12.94,12.96,12.82,12.83,88695.0,12.7814,12.8012,12.6629,12.6728,88695.0
2020-05-05 12:00:00,12.83,12.86,12.75,12.81,27007.0,12.6728,12.7024,12.5937,12.653,27007.0
2020-05-05 12:05:00,12.8,12.87,12.8,12.83,53971.0,12.6431,12.7123,12.6431,12.6728,53971.0
2020-05-05 12:10:00,12.82,12.85,12.8,12.82,9922.0,12.6629,12.6925,12.6431,12.6629,9922.0
2020-05-05 12:15:00,12.82,12.89,12.8,12.87,30282.0,12.6629,12.732,12.6431,12.7123,30282.0
2020-05-05 12:20:00,12.87,12.88,12.82,12.83,14204.0,12.7123,12.7221,12.6629,12.6728,14204.0
2020-05-05 12:25:00,12.83,12.86,12.81,12.84,14910.0,12.6728,12.7024,12.653,12.6826,14910.0
2020-05-05 12:30:00,12.85,12.86,12.8,12.81,13331.0,12.6925,12.7024,12.6431,12.653,13331.0
2020-05-05 12:35:00,12.8,12.81,12.75,12.78,35491.0,12.6431,12.653,12.5937,12.6234,35491.0
2020-05-05 12:40:00,12.78,12.84,12.76,12.79,28206.0,12.6234,12.6826,12.6036,12.6333,28206.0
2020-05-05 12:45:00,12.81,12.81,12.75,12.79,27935.0,12.653,12.653,12.5937,12.6333,27935.0
2020-05-05 12:50:00,12.79,12.84,12.7,12.74,36345.0,12.6333,12.6826,12.5444,12.5839,36345.0
2020-05-05 12:55:00,12.74,12.74,12.68,12.69,15449.0,12.5839,12.5839,12.5246,12.5345,15449.0
2020-05-05 13:00:00,12.7,12.73,12.68,12.69,19839.0,12.5444,12.574,12.5246,12.5345,19839.0
2020-05-05 13:05:00,12.69,12.73,12.68,12.71,21706.0,12.5345,12.574,12.5246,12.5542,21706.0
2020-05-05 13:10:00,12.72,12.73,12.71,12.71,37457.0,12.5641,12.574,12.5542,12.5542,37457.0
2020-05-05 13:15:00,12.71,12.76,12.71,12.71,25382.0,12.5542,12.6036,12.5542,12.5542,25382.0
2020-05-05 13:20:00,12.73,12.76,12.68,12.74,48013.0,12.574,12.6036,12.5246,12.5839,48013.0
2020-05-05 13:25:00,12.74,12.75,12.71,12.71,27938.0,12.5839,12.5937,12.5542,12.5542,27938.0
2020-05-05 13:30:00,12.72,12.77,12.71,12.75,14465.0,12.5641,12.6135,12.5542,12.5937,14465.0
2020-05-05 13:35:00,12.73,12.75,12.67,12.74,45380.0,12.574,12.5937,12.5147,12.5839,45380.0
2020-05-05 13:40:00,12.74,12.76,12.7,12.72,22815.0,12.5839,12.6036,12.5444,12.5641,22815.0
2020-05-05 13:45:00,12.71,12.74,12.71,12.73,16147.0,12.5542,12.5839,12.5542,12.574,16147.0
2020-05-05 13:50:00,12.72,12.74,12.71,12.71,13483.0,12.5641,12.5839,12.5542,12.5542,13483.0
2020-05-05 13:55:00,12.71,12.72,12.57,12.58,23524.0,12.5542,12.5641,12.4159,12.4258,23524.0
2020-05-05 14:00:00,12.57,12.64,12.57,12.59,92371.0,12.4159,12.4851,12.4159,12.4357,92371.0
2020-05-05 14:05:00,12.59,12.63,12.58,12.61,22854.0,12.4357,12.4752,12.4258,12.4555,22854.0
2020-05-05 14:10:00,12.59,12.62,12.56,12.58,5837.0,12.4357,12.4653,12.4061,12.4258,5837.0
2020-05-05 14:15:00,12.56,12.63,12.52,12.59,33983.0,12.4061,12.4752,12.3666,12.4357,33983.0
2020-05-05 14:20:00,12.58,12.58,12.46,12.46,53797.0,12.4258,12.4258,12.3073,12.3073,53797.0
2020-05-05 14:25:00,12.46,12.5,12.41,12.49,54872.0,12.3073,12.3468,12.2579,12.3369,54872.0
2020-05-05 14:30:00,12.48,12.48,12.43,12.43,23405.0,12.3271,12.3271,12.2777,12.2777,23405.0
2020-05-05 14:35:00,12.44,12.52,12.44,12.48,24204.0,12.2875,12.3666,12.2875,12.3271,24204.0
2020-05-05 14:40:00,12.48,12.53,12.46,12.52,27564.0,12.3271,12.3764,12.3073,12.3666,27564.0
2020-05-05 14:45:00,12.52,12.57,12.5,12.54,20862.0,12.3666,12.4159,12.3468,12.3863,20862.0
2020-05-05 14:50:00,12.55,12.58,12.55,12.55,9986.0,12.3962,12.4258,12.3962,12.3962,9986.0
2020-05-05 14:55:00,12.55,12.61,12.54,12.55,28946.0,12.3962,12.4555,12.3863,12.3962,28946.0
2020-05-05 15:00:00,12.55,12.57,12.53,12.54,8233.0,12.3962,12.4159,12.3764,12.3863,8233.0
2020-05-05 15:05:00,12.52,12.54,12.49,12.52,18108.0,12.3666,12.3863,12.3369,12.3666,18108.0
2020-05-05 15:10:00,12.51,12.54,12.48,12.53,19108.0,12.3567,12.3863,12.3271,12.3764,19108.0
2020-05-05 15:15:00,12.51,12.52,12.41,12.42,17383.0,12.3567,12.3666,12.2579,12.2678,17383.0
2020-05-05 15:20:00,12.42,12.43,12.33,12.37,12983.0,12.2678,12.2777,12.1789,12.2184,12983.0
2020-05-05 15:25:00,12.35,12.4,12.29,12.34,63848.0,12.1986,12.248,12.1394,12.1888,63848.0
2020-05-05 15:30:00,12.33,12.36,12.3,12.33,35225.0,12.1789,12.2085,12.1493,12.1789,35225.0
2020-05-05 15:35:00,12.33,12.33,12.22,12.25,46335.0,12.1789,12.1789,12.0702,12.0999,46335.0
2020-05-05 15:40:00,12.25,12.27,12.2,12.27,28722.0,12.0999,12.1196,12.0505,12.1196,28722.0
2020-05-05 15:45:00,12.27,12.27,12.22,12.22,29316.0,12.1196,12.1196,12.0702,12.0702,29316.0
2020-05-05 15:50:00,12.23,12.24,12.16,12.24,100112.0,12.0801,12.09,12.011,12.09,100112.0
2020-05-05 15:55:00,12.24,12.25,12.17,12.19,123180.0,12.09,12.0999,12.0209,12.0406,123180.0
2020-05-06 09:30:00,12.27,12.34,11.93,11.93,54030.0,12.1196,12.1888,11.7838,11.7838,54030.0
2020-05-06 09:35:00,11.93,12.35,11.91,12.19,32716.0,11.7838,12.1986,11.764,12.0406,32716.0
2020-05-06 09:40:00,12.24,12.25,12.0,12.03,63420.0,12.09,12.0999,11.8529,11.8826,63420.0
2020-05-06 09:45:00,12.04,12.07,11.89,11.95,13742.0,11.8924,11.9221,11.7443,11.8035,13742.0
2020-05-06 09:50:00,11.93,11.93,11.7,11.77,10281.0,11.7838,11.7838,11.5566,11.6258,10281.0
2020-05-06 09:55:00,11.7,11.77,11.61,11.71,20289.0,11.5566,11.6258,11.4677,11.5665,20289.0
2020-05-06 10:00:00,11.68,11.72,11.6,11.6,10035.0,11.5369,11.5764,11.4578,11.4578,10035.0
2020-05-06 10:05:00,11.6,11.7,11.57,11.68,16622.0,11.4578,11.5566,11.4282,11.5369,16622.0
2020-05-06 10:10:00,11.66,11.71,11.65,11.69,9153.0,11.5171,11.5665,11.5072,11.5467,9153.0
2020-05-06 10:15:00,11.68,11.82,11.66,11.76,47222.0,11.5369,11.6751,11.5171,11.6159,47222.0
2020-05-06 10:20:00,11.76,12.02,11.75,11.96,39998.0,11.6159,11.8727,11.606,11.8134,39998.0
2020-05-06 10:25:00,11.96,12.0,11.89,11.92,20991.0,11.8134,11.8529,11.7443,11.7739,20991.0
2020-05-06 10:30:00,11.92,11.92,11.86,11.87,10135.0,11.7739,11.7739,11.7146,11.7245,10135.0
2020-05-06 10:35:00,11.85,11.92,11.83,11.9,25752.0,11.7048,11.7739,11.685,11.7542,25752.0
2020-05-06 10:40:00,11.89,11.98,11.88,11.98,27950.0,11.7443,11.8332,11.7344,11.8332,27950.0
2020-05-06 10:45:00,11.98,12.09,11.97,12.01,37872.0,11.8332,11.9418,11.8233,11.8628,37872.0
2020-05-06 10:50:00,12.01,12.02,11.88,11.92,20782.0,11.8628,11.8727,11.7344,11.7739,20782.0
2020-05-06 10:55:00,11.92,11.97,11.87,11.87,8564.0,11.7739,11.8233,11.7245,11.7245,8564.0
2020-05-06 11:00:00,11.86,11.9,11.85,11.88,11519.0,11.7146,11.7542,11.7048,11.7344,11519.0
2020-05-06 11:05:00,11.88,11.88,11.81,11.83,12968.0,11.7344,11.7344,11.6653,11.685,12968.0
2020-05-06 11:10:00,11.83,11.83,11.76,11.77,11607.0,11.685,11.685,11.6159,11.6258,11607.0
2020-05-06 11:15:00,11.76,11.77,11.7,11.73,8169.0,11.6159,11.6258,11.5566,11.5862,8169.0
2020-05-06 11:20:00,11.72,11.72,11.65,11.67,12967.0,11.5764,11.5764,11.5072,11.527,12967.0
2020-05-06 11:25:00,11.67,11.71,11.64,11.7,12815.0,11.527,11.5665,11.4973,11.5566,12815.0
2020-05-06 11:30:00,11.7,11.71,11.62,11.64,9411.0,11.5566,11.5665,11.4776,11.4973,9411.0
2020-05-06 11:35:00,11.64,11.7,11.59,11.67,18888.0,11.4973,11.5566,11.448,11.527,18888.0
2020-05-06 11:40:00,11.67,11.68,11.58,11.58,10777.0,11.527,11.5369,11.4381,11.4381,10777.0
2020-05-06 11:45:00,11.58,11.6,11.53,11.54,16908.0,11.4381,11.4578,11.3887,11.3986,16908.0
2020-05-06 11:50:00,11.54,11.55,11.5,11.5,21148.0,11.3986,11.4084,11.3591,11.3591,21148.0
2020-05-06 11:55:00,11.49,11.55,11.46,11.55,24092.0,11.3492,11.4084,11.3196,11.4084,24092.0
2020-05-06 12:00:00,11.55,11.6,11.53,11.6,13993.0,11.4084,11.4578,11.3887,11.4578,13993.0
2020-05-06 12:05:00,11.61,11.64,11.55,11.62,15469.0,11.4677,11.4973,11.4084,11.4776,15469.0
2020-05-06 12:10:00,11.63,11.67,11.61,11.64,14106.0,11.4875,11.527,11.4677,11.4973,14106.0
2020-05-06 12:15:00,11.64,11.77,11.63,11.77,16863.0,11.4973,11.6258,11.4875,11.6258,16863.0
2020-05-06 12:20:00,11.77,11.83,11.74,11.82,30467.0,11.6258,11.685,11.5961,11.6751,30467.0
2020-05-06 12:25:00,11.82,11.86,11.77,11.77,11364.0,11.6751,11.7146,11.6258,11.6258,11364.0
2020-05-06 12:30:00,11.8,11.9,11.77,11.88,17083.0,11.6554,11.7542,11.6258,11.7344,17083.0
2020-05-06 12:35:00,11.89,11.93,11.85,11.92,12581.0,11.7443,11.7838,11.7048,11.7739,12581.0
2020-05-06 12:40:00,11.93,11.94,11.85,11.85,10905.0,11.7838,11.7937,11.7048,11.7048,10905.0
2020-05-06 12:45:00,11.86,11.91,11.86,11.87,8108.0,11.7146,11.764,11.7146,11.7245,8108.0
2020-05-06 12:50:00,11.87,11.91,11.86,11.9,15850.0,11.7245,11.764,11.7146,11.7542,15850.0
2020-05-06 12:55:00,11.88,11.89,11.8,11.8,6749.0,11.7344,11.7443,11.6554,11.6554,6749.0
2020-05-06 13:00:00,11.79,11.82,11.77,11.79,8738.0,11.6455,11.6751,11.6258,11.6455,8738.0
2020-05-06 13:05:00,11.78,11.83,11.78,11.82,7707.0,11.6356,11.685,11.6356,11.6751,7707.0
2020-05-06 13:10:00,11.83,11.83,11.8,11.82,8300.0,11.685,11.685,11.6554,11.6751,8300.0
2020-05-06 13:15:00,11.82,11.82,11.77,11.78,11264.0,11.6751,11.6751,11.6258,11.6356,11264.0
2020-05-06 13:20:00,11.79,11.81,11.7,11.75,9272.0,11.6455,11.6653,11.5566,11.606,9272.0
2020-05-06 13:25:00,11.75,11.79,11.75,11.79,12342.0,11.606,11.6455,11.606,11.6455,12342.0
2020-05-06 13:30:00,11.79,11.81,11.78,11.79,6668.0,11.6455,11.6653,11.6356,11.6455,6668.0
2020-05-06 13:35:00,11.79,11.8,11.77,11.79,9385.0,11.6455,11.6554,11.6258,11.6455,9385.0
2020-05-06 13:40:00,11.78,11.79,11.77,11.78,8894.0,11.6356,11.6455,11.6258,11.6356,8894.0
2020-05-06 13:45:00,11.77,11.8,11.76,11.77,9942.0,11.6258,11.6554,11.6159,11.6258,9942.0
2020-05-06 13:50:00,11.76,11.83,11.76,11.81,13916.0,11.6159,11.685,11.6159,11.6653,13916.0
2020-05-06 13:55:00,11.8,11.83,11.8,11.83,9374.0,11.6554,11.685,11.6554,11.685,9374.0
2020-05-06 14:00:00,11.82,11.83,11.76,11.78,11903.0,11.6751,11.685,11.6159,11.6356,11903.0
2020-05-06 14:05:00,11.78,11.81,11.77,11.79,8892.0,11.6356,11.6653,11.6258,11.6455,8892.0
2020-05-06 14:10:00,11.79,11.8,11.71,11.72,10003.0,11.6455,11.6554,11.5665,11.5764,10003.0
2020-05-06 14:15:00,11.71,11.76,11.71,11.75,13551.0,11.5665,11.6159,11.5665,11.606,13551.0
2020-05-06 14:20:00,11.75,11.78,11.74,11.78,9904.0,11.606,11.6356,11.5961,11.6356,9904.0
2020-05-06 14:25:00,11.78,11.79,11.74,11.74,16641.0,11.6356,11.6455,11.5961,11.5961,16641.0
2020-05-06 14:30:00,11.73,11.77,11.71,11.76,13155.0,11.5862,11.6258,11.5665,11.6159,13155.0
2020-05-06 14:35:00,11.76,11.78,11.75,11.76,19275.0,11.6159,11.6356,11.606,11.6159,19275.0
2020-05-06 14:40:00,11.75,11.78,11.72,11.78,21044.0,11.606,11.6356,11.5764,11.6356,21044.0
2020-05-06 14:45:00,11.78,11.82,11.77,11.81,9423.0,11.6356,11.6751,11.6258,11.6653,9423.0
2020-05-06 14:50:00,11.82,11.82,11.79,11.8,11038.0,11.6751,11.6751,11.6455,11.6554,11038.0
2020-05-06 14:55:00,11.8,11.84,11.8,11.8,19705.0,11.6554,11.6949,11.6554,11.6554,19705.0
2020-05-06 15:00:00,11.8,11.84,11.8,11.82,24613.0,11.6554,11.6949,11.6554,11.6751,24613.0
2020-05-06 15:05:00,11.82,11.84,11.8,11.81,19607.0,11.6751,11.6949,11.6554,11.6653,19607.0
2020-05-06 15:10:00,11.82,11.82,11.76,11.76,20275.0,11.6751,11.6751,11.6159,11.6159,20275.0
2020-05-06 15:15:00,11.76,11.76,11.74,11.75,18705.0,11.6159,11.6159,11.5961,11.606,18705.0
2020-05-06 15:20:00,11.75,11.75,11.71,11.71,20043.0,11.606,11.606,11.5665,11.5665,20043.0
2020-05-06 15:25:00,11.71,11.72,11.62,11.65,34797.0,11.5665,11.5764,11.4776,11.5072,34797.0
2020-05-06 15:30:00,11.65,11.65,11.56,11.56,27711.0,11.5072,11.5072,11.4183,11.4183,27711.0
2020-05-06 15:35:00,11.56,11.58,11.52,11.55,31865.0,11.4183,11.4381,11.3788,11.4084,31865.0
2020-05-06 15:40:00,11.55,11.56,11.51,11.54,25385.0,11.4084,11.4183,11.3689,11.3986,25385.0
2020-05-06 15:45:00,11.53,11.59,11.52,11.56,65752.0,11.3887,11.448,11.3788,11.4183,65752.0
2020-05-06 15:50:00,11.55,11.57,11.48,11.49,122575.0,11.4084,11.4282,11.3393,11.3492,122575.0
2020-05-06 15:55:00,11.48,11.54,11.45,11.49,219863.0,11.3393,11.3986,11.3097,11.3492,219863.0
2020-05-07 09:30:00,11.5,11.68,11.5,11.63,19764.0,11.3591,11.5369,11.3591,11.4875,19764.0
2020-05-07 09:35:00,11.63,12.3,11.57,12.17,30578.0,11.4875,12.1493,11.4282,12.0209,30578.0
2020-05-07 09:40:00,12.3,12.3,11.96,11.96,36252.0,12.1493,12.1493,11.8134,11.8134,36252.0
2020-05-07 09:45:00,11.96,12.21,11.91,12.14,16196.0,11.8134,12.0604,11.764,11.9912,16196.0
2020-05-07 09:50:00,12.21,12.28,12.19,12.26,13588.0,12.0604,12.1295,12.0406,12.1097,13588.0
2020-05-07 09:55:00,12.27,12.29,12.03,12.1,15949.0,12.1196,12.1394,11.8826,11.9517,15949.0
2020-05-07 10:00:00,12.09,12.11,11.95,11.99,61492.0,11.9418,11.9616,11.8035,11.8431,61492.0
2020-05-07 10:05:00,11.96,11.99,11.86,11.88,14814.0,11.8134,11.8431,11.7146,11.7344,14814.0
2020-05-07 10:10:00,11.85,11.9,11.82,11.9,28751.0,11.7048,11.7542,11.6751,11.7542,28751.0
2020-05-07 10:15:00,11.89,11.94,11.86,11.92,21406.0,11.7443,11.7937,11.7146,11.7739,21406.0
2020-05-07 10:20:00,11.92,11.92,11.81,11.87,27120.0,11.7739,11.7739,11.6653,11.7245,27120.0
2020-05-07 10:25:00,11.87,11.95,11.85,11.85,24624.0,11.7245,11.8035,11.7048,11.7048,24624.0
2020-05-07 10:30:00,11.86,11.95,11.8,11.94,21120.0,11.7146,11.8035,11.6554,11.7937,21120.0
2020-05-07 10:35:00,11.94,11.96,11.9,11.94,26737.0,11.7937,11.8134,11.7542,11.7937,26737.0
2020-05-07 10:40:00,11.94,12.0,11.92,11.96,24910.0,11.7937,11.8529,11.7739,11.8134,24910.0
2020-05-07 10:45:00,11.96,12.03,11.96,12.02,40076.0,11.8134,11.8826,11.8134,11.8727,40076.0
2020-05-07 10:50:00,12.03,12.07,12.01,12.03,16850.0,11.8826,11.9221,11.8628,11.8826,16850.0
2020-05-07 10:55:00,12.02,12.04,11.99,12.03,139191.0,11.8727,11.8924,11.8431,11.8826,139191.0
2020-05-07 11:00:00,12.04,12.12,12.02,12.09,21711.0,11.8924,11.9715,11.8727,11.9418,21711.0
2020-05-07 11:05:00,12.09,12.1,12.0,12.02,18234.0,11.9418,11.9517,11.8529,11.8727,18234.0
2020-05-07 11:10:00,12.01,12.06,11.97,12.05,8816.0,11.8628,11.9122,11.8233,11.9023,8816.0
2020-05-07 11:15:00,12.04,12.06,12.0,12.04,14105.0,11.8924,11.9122,11.8529,11.8924,14105.0
2020-05-07 11:20:00,12.04,12.12,12.03,12.11,16363.0,11.8924,11.9715,11.8826,11.9616,16363.0
2020-05-07 11:25:00,12.12,12.18,12.12,12.18,13564.0,11.9715,12.0307,11.9715,12.0307,13564.0
2020-05-07 11:30:00,12.17,12.2,12.13,12.15,11926.0,12.0209,12.0505,11.9813,12.0011,11926.0
2020-05-07 11:35:00,12.14,12.16,12.08,12.1,11216.0,11.9912,12.011,11.932,11.9517,11216.0
2020-05-07 11:40:00,12.1,12.18,12.09,12.16,18663.0,11.9517,12.0307,11.9418,12.011,18663.0
2020-05-07 11:45:00,12.17,12.19,12.16,12.17,13593.0,12.0209,12.0406,12.011,12.0209,13593.0
2020-05-07 11:50:00,12.17,12.19,12.14,12.18,15295.0,12.0209,12.0406,11.9912,12.0307,15295.0
2020-05-07 11:55:00,12.19,12.22,12.18,12.21,13437.0,12.0406,12.0702,12.0307,12.0604,13437.0
2020-05-07 12:00:00,12.22,12.25,12.19,12.2,38465.0,12.0702,12.0999,12.0406,12.0505,38465.0
2020-05-07 12:05:00,12.2,12.24,12.19,12.21,17793.0,12.0505,12.09,12.0406,12.0604,17793.0
2020-05-07 12:10:00,12.21,12.22,12.18,12.2,18181.0,12.0604,12.0702,12.0307,12.0505,18181.0
2020-05-07 12:15:00,12.2,12.21,12.16,12.17,24975.0,12.0505,12.0604,12.011,12.0209,24975.0
2020-05-07 12:20:00,12.17,12.21,12.15,12.15,14613.0,12.0209,12.0604,12.0011,12.0011,14613.0
2020-05-07 12:25:00,12.16,12.19,12.14,12.16,21339.0,12.011,12.0406,11.9912,12.011,21339.0
2020-05-07 12:30:00,12.16,12.18,12.14,12.15,21165.0,12.011,12.0307,11.9912,12.0011,21165.0
2020-05-07 12:35:00,12.16,12.17,12.13,12.13,11586.0,12.011,12.0209,11.9813,11.9813,11586.0
2020-05-07 12:40:00,12.13,12.13,12.05,12.07,14803.0,11.9813,11.9813,11.9023,11.9221,14803.0
2020-05-07 12:45:00,12.07,12.07,12.02,12.04,29185.0,11.9221,11.9221,11.8727,11.8924,29185.0
2020-05-07 12:50:00,12.03,12.04,12.02,12.03,10055.0,11.8826,11.8924,11.8727,11.8826,10055.0
2020-05-07 12:55:00,12.03,12.04,12.01,12.04,28347.0,11.8826,11.8924,11.8628,11.8924,28347.0
2020-05-07 13:00:00,12.04,12.13,12.03,12.12,18253.0,11.8924,11.9813,11.8826,11.9715,18253.0
2020-05-07 13:05:00,12.11,12.15,12.11,12.15,16045.0,11.9616,12.0011,11.9616,12.0011,16045.0
2020-05-07 13:10:00,12.14,12.16,12.11,12.16,29337.0,11.9912,12.011,11.9616,12.011,29337.0
2020-05-07 13:15:00,12.16,12.18,12.14,12.15,23537.0,12.011,12.0307,11.9912,12.0011,23537.0
2020-05-07 13:20:00,12.15,12.15,12.1,12.1,14554.0,12.0011,12.0011,11.9517,11.9517,14554.0
2020-05-07 13:25:00,12.1,12.12,12.1,12.11,21077.0,11.9517,11.9715,11.9517,11.9616,21077.0
2020-05-07 13:30:00,12.11,12.15,12.08,12.15,20347.0,11.9616,12.0011,11.932,12.0011,20347.0
2020-05-07 13:35:00,12.15,12.17,12.13,12.17,13981.0,12.0011,12.0209,11.9813,12.0209,13981.0
2020-05-07 13:40:00,12.17,12.17,12.13,12.15,15967.0,12.0209,12.0209,11.9813,12.0011,15967.0
2020-05-07 13:45:00,12.15,12.15,12.13,12.15,11901.0,12.0011,12.0011,11.9813,12.0011,11901.0
2020-05-07 13:50:00,12.15,12.17,12.14,12.15,23264.0,12.0011,12.0209,11.9912,12.0011,23264.0
2020-05-07 13:55:00,12.15,12.19,12.15,12.19,18600.0,12.0011,12.0406,12.0011,12.0406,18600.0
2020-05-07 14:00:00,12.19,12.19,12.15,12.16,18565.0,12.0406,12.0406,12.0011,12.011,18565.0
2020-05-07 14:05:00,12.15,12.19,12.15,12.18,16685.0,12.0011,12.0406,12.0011,12.0307,16685.0
2020-05-07 14:10:00,12.19,12.23,12.18,12.22,14576.0,12.0406,12.0801,12.0307,12.0702,14576.0
2020-05-07 14:15:00,12.21,12.22,12.18,12.2,9028.0,12.0604,12.0702,12.0307,12.0505,9028.0
2020-05-07 14:20:00,12.2,12.2,12.11,12.11,29560.0,12.0505,12.0505,11.9616,11.9616,29560.0
2020-05-07 14:25:00,12.11,12.13,12.08,12.08,13997.0,11.9616,11.9813,11.932,11.932,13997.0
2020-05-07 14:30:00,12.1,12.1,12.04,12.04,15606.0,11.9517,11.9517,11.8924,11.8924,15606.0
2020-05-07 14:35:00,12.04,12.09,12.04,12.09,21829.0,11.8924,11.9418,11.8924,11.9418,21829.0
2020-05-07 14:40:00,12.08,12.09,12.02,12.04,19065.0,11.932,11.9418,11.8727,11.8924,19065.0
2020-05-07 14:45:00,12.03,12.05,12.0,12.01,27872.0,11.8826,11.9023,11.8529,11.8628,27872.0
2020-05-07 14:50:00,12.01,12.01,11.89,11.91,82501.0,11.8628,11.8628,11.7443,11.764,82501.0
2020-05-07 14:55:00,11.91,11.94,11.87,11.94,36788.0,11.764,11.7937,11.7245,11.7937,36788.0
2020-05-07 15:00:00,11.94,11.96,11.92,11.96,35455.0,11.7937,11.8134,11.7739,11.8134,35455.0
2020-05-07 15:05:00,11.95,11.98,11.95,11.96,24798.0,11.8035,11.8332,11.8035,11.8134,24798.0
2020-05-07 15:10:00,11.96,11.98,11.94,11.96,22603.0,11.8134,11.8332,11.7937,11.8134,22603.0
2020-05-07 15:15:00,11.96,11.96,11.88,11.93,25195.0,11.8134,11.8134,11.7344,11.7838,25195.0
2020-05-07 15:20:00,11.93,11.95,11.92,11.92,24538.0,11.7838,11.8035,11.7739,11.7739,24538.0
2020-05-07 15:25:00,11.93,11.94,11.91,11.93,41599.0,11.7838,11.7937,11.764,11.7838,41599.0
2020-05-07 15:30:00,11.92,11.93,11.9,11.92,44444.0,11.7739,11.7838,11.7542,11.7739,44444.0
2020-05-07 15:35:00,11.92,11.92,11.88,11.91,55886.0,11.7739,11.7739,11.7344,11.764,55886.0
2020-05-07 15:40:00,11.9,11.91,11.89,11.91,49971.0,11.7542,11.764,11.7443,11.764,49971.0
2020-05-07 15:45:00,11.91,11.94,11.81,11.86,135172.0,11.764,11.7937,11.6653,11.7146,135172.0
2020-05-07 15:50:00,11.8,11.92,11.79,11.89,111490.0,11.6554,11.7739,11.6455,11.7443,111490.0
2020-05-07 15:55:00,11.89,11.91,11.85,11.88,214046.0,11.7443,11.764,11.7048,11.7344,214046.0
2020-05-08 09:30:00,12.0,12.23,11.96,12.16,35832.0,11.8529,12.0801,11.8134,12.011,35832.0
2020-05-08 09:35:00,12.2,12.36,12.11,12.22,9343.0,12.0505,12.2085,11.9616,12.0702,9343.0
2020-05-08 09:40:00,12.17,12.23,12.07,12.18,6038.0,12.0209,12.0801,11.9221,12.0307,6038.0
2020-05-08 09:45:00,12.23,12.32,12.18,12.32,11688.0,12.0801,12.169,12.0307,12.169,11688.0
2020-05-08 09:50:00,12.31,12.33,12.24,12.27,17987.0,12.1591,12.1789,12.09,12.1196,17987.0
2020-05-08 09:55:00,12.28,12.33,12.24,12.27,59098.0,12.1295,12.1789,12.09,12.1196,59098.0
2020-05-08 10:00:00,12.27,12.34,12.25,12.26,47445.0,12.1196,12.1888,12.0999,12.1097,47445.0
2020-05-08 10:05:00,12.27,12.33,12.26,12.29,16096.0,12.1196,12.1789,12.1097,12.1394,16096.0
2020-05-08 10:10:00,12.28,12.32,12.23,12.25,27901.0,12.1295,12.169,12.0801,12.0999,27901.0
2020-05-08 10:15:00,12.25,12.26,12.19,12.19,18146.0,12.0999,12.1097,12.0406,12.0406,18146.0
2020-05-08 10:20:00,12.2,12.27,12.19,12.2,19480.0,12.0505,12.1196,12.0406,12.0505,19480.0
2020-05-08 10:25:00,12.19,12.2,12.15,12.15,10025.0,12.0406,12.0505,12.0011,12.0011,10025.0
2020-05-08 10:30:00,12.15,12.19,12.12,12.14,17022.0,12.0011,12.0406,11.9715,11.9912,17022.0
2020-05-08 10:35:00,12.13,12.19,12.12,12.16,11520.0,11.9813,12.0406,11.9715,12.011,11520.0
2020-05-08 10:40:00,12.17,12.17,12.09,12.09,8272.0,12.0209,12.0209,11.9418,11.9418,8272.0
2020-05-08 10:45:00,12.09,12.13,12.08,12.13,17653.0,11.9418,11.9813,11.932,11.9813,17653.0
2020-05-08 10:50:00,12.12,12.14,12.1,12.14,9808.0,11.9715,11.9912,11.9517,11.9912,9808.0
2020-05-08 10:55:00,12.14,12.16,12.08,12.09,8313.0,11.9912,12.011,11.932,11.9418,8313.0
2020-05-08 11:00:00,12.1,12.13,12.06,12.09,7566.0,11.9517,11.9813,11.9122,11.9418,7566.0
2020-05-08 11:05:00,12.09,12.12,12.09,12.11,33223.0,11.9418,11.9715,11.9418,11.9616,33223.0
2020-05-08 11:10:00,12.12,12.16,12.11,12.13,19394.0,11.9715,12.011,11.9616,11.9813,19394.0
2020-05-08 11:15:00,12.13,12.19,12.13,12.18,19515.0,11.9813,12.0406,11.9813,12.0307,19515.0
2020-05-08 11:20:00,12.18,12.2,12.17,12.19,14656.0,12.0307,12.0505,12.0209,12.0406,14656.0
2020-05-08 11:25:00,12.19,12.21,12.15,12.17,9990.0,12.0406,12.0604,12.0011,12.0209,9990.0
2020-05-08 11:30:00,12.18,12.22,12.18,12.19,13828.0,12.0307,12.0702,12.0307,12.0406,13828.0
2020-05-08 11:35:00,12.19,12.19,12.15,12.16,11469.0,12.0406,12.0406,12.0011,12.011,11469.0
2020-05-08 11:40:00,12.17,12.18,12.15,12.18,6321.0,12.0209,12.0307,12.0011,12.0307,6321.0
2020-05-08 11:45:00,12.18,12.2,12.15,12.16,30582.0,12.0307,12.0505,12.0011,12.011,30582.0
2020-05-08 11:50:00,12.16,12.17,12.13,12.14,18829.0,12.011,12.0209,11.9813,11.9912,18829.0
2020-05-08 11:55:00,12.14,12.15,12.11,12.12,22408.0,11.9912,12.0011,11.9616,11.9715,22408.0
2020-05-08 12:00:00,12.11,12.16,12.11,12.13,22675.0,11.9616,12.011,11.9616,11.9813,22675.0
2020-05-08 12:05:00,12.13,12.14,12.12,12.13,7217.0,11.9813,11.9912,11.9715,11.9813,7217.0
2020-05-08 12:10:00,12.13,12.18,12.12,12.17,14893.0,11.9813,12.0307,11.9715,12.0209,14893.0
2020-05-08 12:15:00,12.17,12.17,12.14,12.15,30583.0,12.0209,12.0209,11.9912,12.0011,30583.0
2020-05-08 12:20:00,12.15,12.15,12.14,12.15,2846.0,12.0011,12.0011,11.9912,12.0011,2846.0
2020-05-08 12:25:00,12.15,12.19,12.14,12.18,13467.0,12.0011,12.0406,11.9912,12.0307,13467.0
2020-05-08 12:30:00,12.18,12.2,12.18,12.19,2899.0,12.0307,12.0505,12.0307,12.0406,2899.0
2020-05-08 12:35:00,12.19,12.22,12.18,12.21,5001.0,12.0406,12.0702,12.0307,12.0604,5001.0
2020-05-08 12:40:00,12.2,12.21,12.2,12.21,2144.0,12.0505,12.0604,12.0505,12.0604,2144.0
2020-05-08 12:45:00,12.21,12.21,12.2,12.21,8814.0,12.0604,12.0604,12.0505,12.0604,8814.0
2020-05-08 12:50:00,12.21,12.25,12.2,12.24,15740.0,12.0604,12.0999,12.0505,12.09,15740.0
2020-05-08 12:55:00,12.24,12.24,12.22,12.23,5728.0,12.09,12.09,12.0702,12.0801,5728.0
2020-05-08 13:00:00,12.23,12.23,12.21,12.21,14573.0,12.0801,12.0801,12.0604,12.0604,14573.0
2020-05-08 13:05:00,12.21,12.22,12.19,12.2,9680.0,12.0604,12.0702,12.0406,12.0505,9680.0
2020-05-08 13:10:00,12.21,12.28,12.2,12.24,80837.0,12.0604,12.1295,12.0505,12.09,80837.0
2020-05-08 13:15:00,12.24,12.24,12.22,12.22,24718.0,12.09,12.09,12.0702,12.0702,24718.0
2020-05-08 13:20:00,12.23,12.24,12.21,12.23,37897.0,12.0801,12.09,12.0604,12.0801,37897.0
2020-05-08 13:25:00,12.24,12.24,12.22,12.24,6834.0,12.09,12.09,12.0702,12.09,6834.0
2020-05-08 13:30:00,12.25,12.28,12.25,12.27,3218.0,12.0999,12.1295,12.0999,12.1196,3218.0
2020-05-08 13:35:00,12.28,12.28,12.26,12.27,8905.0,12.1295,12.1295,12.1097,12.1196,8905.0
2020-05-08 13:40:00,12.27,12.27,12.24,12.24,60542.0,12.1196,12.1196,12.09,12.09,60542.0
2020-05-08 13:45:00,12.24,12.25,12.2,12.21,14382.0,12.09,12.0999,12.0505,12.0604,14382.0
2020-05-08 13:50:00,12.21,12.25,12.21,12.24,12139.0,12.0604,12.0999,12.0604,12.09,12139.0
2020-05-08 13:55:00,12.24,12.26,12.24,12.25,12045.0,12.09,12.1097,12.09,12.0999,12045.0
2020-05-08 14:00:00,12.26,12.27,12.25,12.25,25361.0,12.1097,12.1196,12.0999,12.0999,25361.0
2020-05-08 14:05:00,12.25,12.26,12.23,12.26,11757.0,12.0999,12.1097,12.0801,12.1097,11757.0
2020-05-08 14:10:00,12.26,12.27,12.25,12.27,19156.0,12.1097,12.1196,12.0999,12.1196,19156.0
2020-05-08 14:15:00,12.27,12.3,12.27,12.28,17096.0,12.1196,12.1493,12.1196,12.1295,17096.0
2020-05-08 14:20:00,12.29,12.32,12.29,12.32,7139.0,12.1394,12.169,12.1394,12.169,7139.0
2020-05-08 14:25:00,12.32,12.32,12.29,12.29,7009.0,12.169,12.169,12.1394,12.1394,7009.0
2020-05-08 14:30:00,12.29,12.34,12.29,12.34,18929.0,12.1394,12.1888,12.1394,12.1888,18929.0
2020-05-08 14:35:00,12.34,12.34,12.3,12.3,106102.0,12.1888,12.1888,12.1493,12.1493,106102.0
2020-05-08 14:40:00,12.3,12.31,12.29,12.3,11147.0,12.1493,12.1591,12.1394,12.1493,11147.0
2020-05-08 14:45:00,12.31,12.36,12.3,12.36,9523.0,12.1591,12.2085,12.1493,12.2085,9523.0
2020-05-08 14:50:00,12.35,12.38,12.35,12.38,9063.0,12.1986,12.2283,12.1986,12.2283,9063.0
2020-05-08 14:55:00,12.38,12.42,12.37,12.41,9197.0,12.2283,12.2678,12.2184,12.2579,9197.0
2020-05-08 15:00:00,12.41,12.46,12.41,12.46,10021.0,12.2579,12.3073,12.2579,12.3073,10021.0
2020-05-08 15:05:00,12.46,12.47,12.44,12.46,13514.0,12.3073,12.3172,12.2875,12.3073,13514.0
2020-05-08 15:10:00,12.46,12.48,12.44,12.46,19502.0,12.3073,12.3271,12.2875,12.3073,19502.0
2020-05-08 15:15:00,12.46,12.49,12.45,12.48,27487.0,12.3073,12.3369,12.2974,12.3271,27487.0
2020-05-08 15:20:00,12.48,12.5,12.47,12.5,13249.0,12.3271,12.3468,12.3172,12.3468,13249.0
2020-05-08 15:25:00,12.5,12.54,12.49,12.54,30243.0,12.3468,12.3863,12.3369,12.3863,30243.0
2020-05-08 15:30:00,12.54,12.56,12.52,12.53,36043.0,12.3863,12.4061,12.3666,12.3764,36043.0
2020-05-08 15:35:00,12.52,12.56,12.52,12.56,16124.0,12.3666,12.4061,12.3666,12.4061,16124.0
2020-05-08 15:40:00,12.56,12.64,12.56,12.6,68710.0,12.4061,12.4851,12.4061,12.4456,68710.0
2020-05-08 15:45:00,12.59,12.6,12.55,12.58,86230.0,12.4357,12.4456,12.3962,12.4258,86230.0
2020-05-08 15:50:00,12.58,12.62,12.57,12.59,87435.0,12.4258,12.4653,12.4159,12.4357,87435.0
2020-05-08 15:55:00,12.58,12.63,12.58,12.61,153849.0,12.4258,12.4752,12.4258,12.4555,153849.0
2020-05-11 09:30:00,12.26,12.48,12.19,12.19,22595.0,12.1097,12.3271,12.0406,12.0406,22595.0
2020-05-11 09:35:00,12.16,12.2,12.1,12.12,4364.0,12.011,12.0505,11.9517,11.9715,4364.0
2020-05-11 09:40:00,12.16,12.17,12.08,12.1,5560.0,12.011,12.0209,11.932,11.9517,5560.0
2020-05-11 09:45:00,12.1,12.11,11.95,11.95,20071.0,11.9517,11.9616,11.8035,11.8035,20071.0
2020-05-11 09:50:00,11.95,12.03,11.95,12.01,21400.0,11.8035,11.8826,11.8035,11.8628,21400.0
2020-05-11 09:55:00,12.0,12.01,11.92,11.95,23920.0,11.8529,11.8628,11.7739,11.8035,23920.0
2020-05-11 10:00:00,11.94,12.07,11.86,11.86,22543.0,11.7937,11.9221,11.7146,11.7146,22543.0
2020-05-11 10:05:00,11.87,11.92,11.85,11.86,8781.0,11.7245,11.7739,11.7048,11.7146,8781.0
2020-05-11 10:10:00,11.87,11.89,11.79,11.83,19145.0,11.7245,11.7443,11.6455,11.685,19145.0
2020-05-11 10:15:00,11.8,11.82,11.76,11.76,18613.0,11.6554,11.6751,11.6159,11.6159,18613.0
2020-05-11 10:20:00,11.77,11.81,11.76,11.79,17142.0,11.6258,11.6653,11.6159,11.6455,17142.0
2020-05-11 10:25:00,11.8,11.84,11.79,11.82,13876.0,11.6554,11.6949,11.6455,11.6751,13876.0
2020-05-11 10:30:00,11.81,11.99,11.79,11.99,16232.0,11.6653,11.8431,11.6455,11.8431,16232.0
2020-05-11 10:35:00,11.98,11.98,11.85,11.85,21838.0,11.8332,11.8332,11.7048,11.7048,21838.0
2020-05-11 10:40:00,11.85,11.87,11.81,11.82,10627.0,11.7048,11.7245,11.6653,11.6751,10627.0
2020-05-11 10:45:00,11.82,11.86,11.81,11.84,10717.0,11.6751,11.7146,11.6653,11.6949,10717.0
2020-05-11 10:50:00,11.85,11.85,11.79,11.79,19692.0,11.7048,11.7048,11.6455,11.6455,19692.0
2020-05-11 10:55:00,11.81,11.81,11.71,11.77,16339.0,11.6653,11.6653,11.5665,11.6258,16339.0
2020-05-11 11:00:00,11.79,11.8,11.77,11.78,3954.0,11.6455,11.6554,11.6258,11.6356,3954.0
2020-05-11 11:05:00,11.78,11.79,11.76,11.77,8601.0,11.6356,11.6455,11.6159,11.6258,8601.0
2020-05-11 11:10:00,11.76,11.8,11.74,11.8,26644.0,11.6159,11.6554,11.5961,11.6554,26644.0
2020-05-11 11:15:00,11.8,11.84,11.78,11.84,5029.0,11.6554,11.6949,11.6356,11.6949,5029.0
2020-05-11 11:20:00,11.84,11.85,11.78,11.79,10601.0,11.6949,11.7048,11.6356,11.6455,10601.0
2020-05-11 11:25:00,11.79,11.86,11.77,11.83,10269.0,11.6455,11.7146,11.6258,11.685,10269.0
2020-05-11 11:30:00,11.86,11.89,11.85,11.86,10624.0,11.7146,11.7443,11.7048,11.7146,10624.0
2020-05-11 11:35:00,11.85,11.94,11.85,11.92,3720.0,11.7048,11.7937,11.7048,11.7739,3720.0
2020-05-11 11:40:00,11.91,11.92,11.84,11.85,8036.0,11.764,11.7739,11.6949,11.7048,8036.0
2020-05-11 11:45:00,11.86,11.88,11.84,11.87,14616.0,11.7146,11.7344,11.6949,11.7245,14616.0
2020-05-11 11:50:00,11.87,11.9,11.84,11.84,32596.0,11.7245,11.7542,11.6949,11.6949,32596.0
2020-05-11 11:55:00,11.85,11.86,11.82,11.83,16553.0,11.7048,11.7146,11.6751,11.685,16553.0
2020-05-11 12:00:00,11.84,11.87,11.82,11.87,6194.0,11.6949,11.7245,11.6751,11.7245,6194.0
2020-05-11 12:05:00,11.86,11.86,11.82,11.83,6751.0,11.7146,11.7146,11.6751,11.685,6751.0
2020-05-11 12:10:00,11.83,11.87,11.8,11.82,17619.0,11.685,11.7245,11.6554,11.6751,17619.0
2020-05-11 12:15:00,11.82,11.86,11.81,11.86,16232.0,11.6751,11.7146,11.6653,11.7146,16232.0
2020-05-11 12:20:00,11.86,11.9,11.84,11.84,11861.0,11.7146,11.7542,11.6949,11.6949,11861.0
2020-05-11 12:25:00,11.85,11.91,11.84,11.91,14533.0,11.7048,11.764,11.6949,11.764,14533.0
2020-05-11 12:30:00,11.89,11.91,11.88,11.89,11226.0,11.7443,11.764,11.7344,11.7443,11226.0
2020-05-11 12:35:00,11.89,11.9,11.87,11.88,11837.0,11.7443,11.7542,11.7245,11.7344,11837.0
2020-05-11 12:40:00,11.88,11.89,11.84,11.85,13815.0,11.7344,11.7443,11.6949,11.7048,13815.0
2020-05-11 12:45:00,11.85,11.87,11.82,11.84,7440.0,11.7048,11.7245,11.6751,11.6949,7440.0
2020-05-11 12:50:00,11.83,11.86,11.83,11.86,4900.0,11.685,11.7146,11.685,11.7146,4900.0
2020-05-11 12:55:00,11.86,11.88,11.84,11.87,16278.0,11.7146,11.7344,11.6949,11.7245,16278.0
2020-05-11 13:00:00,11.87,11.87,11.85,11.86,11827.0,11.7245,11.7245,11.7048,11.7146,11827.0
2020-05-11 13:05:00,11.86,11.9,11.86,11.9,5450.0,11.7146,11.7542,11.7146,11.7542,5450.0
2020-05-11 13:10:00,11.9,11.9,11.86,11.86,9501.0,11.7542,11.7542,11.7146,11.7146,9501.0
2020-05-11 13:15:00,11.86,11.87,11.82,11.84,11959.0,11.7146,11.7245,11.6751,11.6949,11959.0
2020-05-11 13:20:00,11.83,11.84,11.81,11.83,10600.0,11.685,11.6949,11.6653,11.685,10600.0
2020-05-11 13:25:00,11.83,11.84,11.81,11.83,9027.0,11.685,11.6949,11.6653,11.685,9027.0
2020-05-11 13:30:00,11.82,11.84,11.8,11.81,8700.0,11.6751,11.6949,11.6554,11.6653,8700.0
2020-05-11 13:35:00,11.82,11.82,11.79,11.82,8287.0,11.6751,11.6751,11.6455,11.6751,8287.0
2020-05-11 13:40:00,11.82,11.83,11.8,11.81,18894.0,11.6751,11.685,11.6554,11.6653,18894.0
2020-05-11 13:45:00,11.81,11.86,11.81,11.86,17710.0,11.6653,11.7146,11.6653,11.7146,17710.0
2020-05-11 13:50:00,11.86,11.86,11.82,11.84,20229.0,11.7146,11.7146,11.6751,11.6949,20229.0
2020-05-11 13:55:00,11.83,11.84,11.78,11.78,20819.0,11.685,11.6949,11.6356,11.6356,20819.0
2020-05-11 14:00:00,11.79,11.8,11.75,11.76,9498.0,11.6455,11.6554,11.606,11.6159,9498.0
2020-05-11 14:05:00,11.76,11.77,11.73,11.76,14905.0,11.6159,11.6258,11.5862,11.6159,14905.0
2020-05-11 14:10:00,11.76,11.76,11.73,11.75,9434.0,11.6159,11.6159,11.5862,11.606,9434.0
2020-05-11 14:15:00,11.76,11.79,11.74,11.78,19523.0,11.6159,11.6455,11.5961,11.6356,19523.0
2020-05-11 14:20:00,11.78,11.81,11.78,11.79,12553.0,11.6356,11.6653,11.6356,11.6455,12553.0
2020-05-11 14:25:00,11.79,11.79,11.77,11.78,7137.0,11.6455,11.6455,11.6258,11.6356,7137.0
2020-05-11 14:30:00,11.79,11.82,11.78,11.82,7562.0,11.6455,11.6751,11.6356,11.6751,7562.0
2020-05-11 14:35:00,11.81,11.83,11.79,11.83,11735.0,11.6653,11.685,11.6455,11.685,11735.0
2020-05-11 14:40:00,11.83,11.83,11.79,11.83,6139.0,11.685,11.685,11.6455,11.685,6139.0
2020-05-11 14:45:00,11.83,11.83,11.81,11.81,17277.0,11.685,11.685,11.6653,11.6653,17277.0
2020-05-11 14:50:00,11.8,11.82,11.79,11.79,11600.0,11.6554,11.6751,11.6455,11.6455,11600.0
2020-05-11 14:55:00,11.79,11.82,11.79,11.8,11791.0,11.6455,11.6751,11.6455,11.6554,11791.0
2020-05-11 15:00:00,11.79,11.83,11.79,11.79,6073.0,11.6455,11.685,11.6455,11.6455,6073.0
2020-05-11 15:05:00,11.79,11.81,11.79,11.8,9253.0,11.6455,11.6653,11.6455,11.6554,9253.0
2020-05-11 15:10:00,11.8,11.81,11.79,11.81,11416.0,11.6554,11.6653,11.6455,11.6653,11416.0
2020-05-11 15:15:00,11.81,11.86,11.8,11.85,13305.0,11.6653,11.7146,11.6554,11.7048,13305.0
2020-05-11 15:20:00,11.84,11.85,11.81,11.81,15850.0,11.6949,11.7048,11.6653,11.6653,15850.0
2020-05-11 15:25:00,11.82,11.85,11.79,11.84,14330.0,11.6751,11.7048,11.6455,11.6949,14330.0
2020-05-11 15:30:00,11.83,11.84,11.79,11.8,35537.0,11.685,11.6949,11.6455,11.6554,35537.0
2020-05-11 15:35:00,11.8,11.83,11.8,11.8,37512.0,11.6554,11.685,11.6554,11.6554,37512.0
2020-05-11 15:40:00,11.8,11.82,11.8,11.81,22631.0,11.6554,11.6751,11.6554,11.6653,22631.0
2020-05-11 15:45:00,11.82,11.84,11.81,11.84,34398.0,11.6751,11.6949,11.6653,11.6949,34398.0
2020-05-11 15:50:00,11.83,11.83,11.79,11.83,73851.0,11.685,11.685,11.6455,11.685,73851.0
2020-05-11 15:55:00,11.83,11.83,11.76,11.76,148690.0,11.685,11.685,11.6159,11.6159,148690.0
2020-05-12 09:30:00,11.85,12.04,11.8,12.0,27866.0,11.7048,11.8924,11.6554,11.8529,27866.0
2020-05-12 09:35:00,12.02,12.1,11.95,12.06,25474.0,11.8727,11.9517,11.8035,11.9122,25474.0
2020-05-12 09:40:00,12.06,12.06,11.95,11.97,16156.0,11.9122,11.9122,11.8035,11.8233,16156.0
2020-05-12 09:45:00,11.97,11.97,11.76,11.77,12646.0,11.8233,11.8233,11.6159,11.6258,12646.0
2020-05-12 09:50:00,11.78,11.85,11.72,11.85,33401.0,11.6356,11.7048,11.5764,11.7048,33401.0
2020-05-12 09:55:00,11.8,11.83,11.74,11.8,13329.0,11.6554,11.685,11.5961,11.6554,13329.0
2020-05-12 10:00:00,11.85,11.87,11.76,11.76,12394.0,11.7048,11.7245,11.6159,11.6159,12394.0
2020-05-12 10:05:00,11.8,11.85,11.76,11.81,4854.0,11.6554,11.7048,11.6159,11.6653,4854.0
2020-05-12 10:10:00,11.81,11.83,11.79,11.81,7410.0,11.6653,11.685,11.6455,11.6653,7410.0
2020-05-12 10:15:00,11.83,11.85,11.79,11.81,13874.0,11.685,11.7048,11.6455,11.6653,13874.0
2020-05-12 10:20:00,11.8,11.8,11.75,11.76,4063.0,11.6554,11.6554,11.606,11.6159,4063.0
2020-05-12 10:25:00,11.76,11.77,11.62,11.65,12543.0,11.6159,11.6258,11.4776,11.5072,12543.0
2020-05-12 10:30:00,11.66,11.72,11.65,11.69,24766.0,11.5171,11.5764,11.5072,11.5467,24766.0
2020-05-12 10:35:00,11.68,11.73,11.68,11.7,10884.0,11.5369,11.5862,11.5369,11.5566,10884.0
2020-05-12 10:40:00,11.7,11.73,11.67,11.68,7567.0,11.5566,11.5862,11.527,11.5369,7567.0
2020-05-12 10:45:00,11.68,11.71,11.65,11.66,12481.0,11.5369,11.5665,11.5072,11.5171,12481.0
2020-05-12 10:50:00,11.66,11.66,11.65,11.66,4217.0,11.5171,11.5171,11.5072,11.5171,4217.0
2020-05-12 10:55:00,11.66,11.7,11.66,11.68,8362.0,11.5171,11.5566,11.5171,11.5369,8362.0
2020-05-12 11:00:00,11.67,11.68,11.6,11.67,24280.0,11.527,11.5369,11.4578,11.527,24280.0
2020-05-12 11:05:00,11.67,11.71,11.67,11.71,9261.0,11.527,11.5665,11.527,11.5665,9261.0
2020-05-12 11:10:00,11.75,11.75,11.71,11.72,9249.0,11.606,11.606,11.5665,11.5764,9249.0
2020-05-12 11:15:00,11.71,11.71,11.67,11.69,19770.0,11.5665,11.5665,11.527,11.5467,19770.0
2020-05-12 11:20:00,11.69,11.7,11.67,11.68,8992.0,11.5467,11.5566,11.527,11.5369,8992.0
2020-05-12 11:25:00,11.68,11.71,11.66,11.69,13868.0,11.5369,11.5665,11.5171,11.5467,13868.0
2020-05-12 11:30:00,11.69,11.72,11.68,11.68,19458.0,11.5467,11.5764,11.5369,11.5369,19458.0
2020-05-12 11:35:00,11.68,11.69,11.68,11.69,1866.0,11.5369,11.5467,11.5369,11.5467,1866.0
2020-05-12 11:40:00,11.69,11.69,11.66,11.66,7579.0,11.5467,11.5467,11.5171,11.5171,7579.0
2020-05-12 11:45:00,11.66,11.67,11.63,11.67,41958.0,11.5171,11.527,11.4875,11.527,41958.0
2020-05-12 11:50:00,11.66,11.69,11.66,11.68,7634.0,11.5171,11.5467,11.5171,11.5369,7634.0
2020-05-12 11:55:00,11.68,11.68,11.67,11.68,4771.0,11.5369,11.5369,11.527,11.5369,4771.0
2020-05-12 12:00:00,11.67,11.68,11.64,11.65,8434.0,11.527,11.5369,11.4973,11.5072,8434.0
2020-05-12 12:05:00,11.64,11.65,11.6,11.6,11945.0,11.4973,11.5072,11.4578,11.4578,11945.0
2020-05-12 12:10:00,11.6,11.62,11.59,11.62,9301.0,11.4578,11.4776,11.448,11.4776,9301.0
2020-05-12 12:15:00,11.62,11.62,11.57,11.6,13362.0,11.4776,11.4776,11.4282,11.4578,13362.0
2020-05-12 12:20:00,11.6,11.62,11.58,11.59,12576.0,11.4578,11.4776,11.4381,11.448,12576.0
2020-05-12 12:25:00,11.58,11.59,11.58,11.58,3759.0,11.4381,11.448,11.4381,11.4381,3759.0
2020-05-12 12:30:00,11.59,11.63,11.59,11.6,17449.0,11.448,11.4875,11.448,11.4578,17449.0
2020-05-12 12:35:00,11.59,11.62,11.59,11.61,4035.0,11.448,11.4776,11.448,11.4677,4035.0
2020-05-12 12:40:00,11.62,11.62,11.58,11.59,6684.0,11.4776,11.4776,11.4381,11.448,6684.0
2020-05-12 12:45:00,11.59,11.63,11.59,11.61,15775.0,11.448,11.4875,11.448,11.4677,15775.0
2020-05-12 12:50:00,11.62,11.63,11.6,11.6,9120.0,11.4776,11.4875,11.4578,11.4578,9120.0
2020-05-12 12:55:00,11.61,11.63,11.6,11.61,7108.0,11.4677,11.4875,11.4578,11.4677,7108.0
2020-05-12 13:00:00,11.62,11.62,11.57,11.57,12759.0,11.4776,11.4776,11.4282,11.4282,12759.0
2020-05-12 13:05:00,11.58,11.59,11.56,11.57,7060.0,11.4381,11.448,11.4183,11.4282,7060.0
2020-05-12 13:10:00,11.57,11.57,11.52,11.53,6055.0,11.4282,11.4282,11.3788,11.3887,6055.0
2020-05-12 13:15:00,11.53,11.55,11.52,11.54,11343.0,11.3887,11.4084,11.3788,11.3986,11343.0
2020-05-12 13:20:00,11.53,11.55,11.51,11.52,28312.0,11.3887,11.4084,11.3689,11.3788,28312.0
2020-05-12 13:25:00,11.52,11.52,11.47,11.49,33578.0,11.3788,11.3788,11.3294,11.3492,33578.0
2020-05-12 13:30:00,11.49,11.51,11.48,11.5,14506.0,11.3492,11.3689,11.3393,11.3591,14506.0
2020-05-12 13:35:00,11.49,11.5,11.47,11.49,8503.0,11.3492,11.3591,11.3294,11.3492,8503.0
2020-05-12 13:40:00,11.48,11.49,11.45,11.46,5940.0,11.3393,11.3492,11.3097,11.3196,5940.0
2020-05-12 13:45:00,11.46,11.48,11.44,11.46,27755.0,11.3196,11.3393,11.2998,11.3196,27755.0
2020-05-12 13:50:00,11.46,11.47,11.43,11.46,52861.0,11.3196,11.3294,11.2899,11.3196,52861.0
2020-05-12 13:55:00,11.46,11.47,11.45,11.46,5803.0,11.3196,11.3294,11.3097,11.3196,5803.0
2020-05-12 14:00:00,11.46,11.47,11.43,11.45,10688.0,11.3196,11.3294,11.2899,11.3097,10688.0
2020-05-12 14:05:00,11.45,11.46,11.42,11.43,6911.0,11.3097,11.3196,11.28,11.2899,6911.0
2020-05-12 14:10:00,11.43,11.43,11.38,11.38,25748.0,11.2899,11.2899,11.2405,11.2405,25748.0
2020-05-12 14:15:00,11.38,11.39,11.36,11.38,9776.0,11.2405,11.2504,11.2208,11.2405,9776.0
2020-05-12 14:20:00,11.38,11.41,11.38,11.4,10413.0,11.2405,11.2702,11.2405,11.2603,10413.0
2020-05-12 14:25:00,11.4,11.4,11.37,11.37,8659.0,11.2603,11.2603,11.2307,11.2307,8659.0
2020-05-12 14:30:00,11.38,11.39,11.36,11.39,15440.0,11.2405,11.2504,11.2208,11.2504,15440.0
2020-05-12 14:35:00,11.38,11.39,11.35,11.39,27225.0,11.2405,11.2504,11.2109,11.2504,27225.0
2020-05-12 14:40:00,11.39,11.39,11.33,11.38,13516.0,11.2504,11.2504,11.1911,11.2405,13516.0
2020-05-12 14:45:00,11.37,11.38,11.35,11.36,7810.0,11.2307,11.2405,11.2109,11.2208,7810.0
2020-05-12 14:50:00,11.36,11.38,11.34,11.38,8475.0,11.2208,11.2405,11.201,11.2405,8475.0
2020-05-12 14:55:00,11.38,11.38,11.35,11.37,17276.0,11.2405,11.2405,11.2109,11.2307,17276.0
2020-05-12 15:00:00,11.36,11.39,11.33,11.38,133935.0,11.2208,11.2504,11.1911,11.2405,133935.0
2020-05-12 15:05:00,11.39,11.47,11.39,11.45,22110.0,11.2504,11.3294,11.2504,11.3097,22110.0
2020-05-12 15:10:00,11.44,11.45,11.39,11.41,21878.0,11.2998,11.3097,11.2504,11.2702,21878.0
2020-05-12 15:15:00,11.41,11.43,11.35,11.36,24240.0,11.2702,11.2899,11.2109,11.2208,24240.0
2020-05-12 15:20:00,11.37,11.38,11.34,11.34,17258.0,11.2307,11.2405,11.201,11.201,17258.0
2020-05-12 15:25:00,11.35,11.35,11.28,11.29,26084.0,11.2109,11.2109,11.1418,11.1516,26084.0
2020-05-12 15:30:00,11.29,11.31,11.25,11.25,20962.0,11.1516,11.1714,11.1121,11.1121,20962.0
2020-05-12 15:35:00,11.26,11.27,11.2,11.21,37269.0,11.122,11.1319,11.0627,11.0726,37269.0
2020-05-12 15:40:00,11.21,11.22,11.14,11.16,54851.0,11.0726,11.0825,11.0035,11.0232,54851.0
2020-05-12 15:45:00,11.15,11.16,11.12,11.14,37536.0,11.0134,11.0232,10.9837,11.0035,37536.0
2020-05-12 15:50:00,11.14,11.17,11.12,11.16,65841.0,11.0035,11.0331,10.9837,11.0232,65841.0
2020-05-12 15:55:00,11.16,11.16,11.11,11.11,161124.0,11.0232,11.0232,10.9738,10.9738,161124.0
2020-05-13 09:30:00,11.0,11.06,10.83,10.83,37033.0,10.8652,10.9245,10.6973,10.6973,37033.0
2020-05-13 09:35:00,10.83,10.85,10.71,10.79,31265.0,10.6973,10.717,10.5787,10.6578,31265.0
2020-05-13 09:40:00,10.79,10.83,10.74,10.79,31884.0,10.6578,10.6973,10.6084,10.6578,31884.0
2020-05-13 09:45:00,10.79,11.0,10.75,11.0,26331.0,10.6578,10.8652,10.6183,10.8652,26331.0
2020-05-13 09:50:00,10.97,10.98,10.84,10.87,17041.0,10.8356,10.8454,10.7072,10.7368,17041.0
2020-05-13 09:55:00,10.88,10.92,10.82,10.88,15094.0,10.7467,10.7862,10.6874,10.7467,15094.0
2020-05-13 10:00:00,10.91,10.95,10.86,10.9,10109.0,10.7763,10.8158,10.7269,10.7664,10109.0
2020-05-13 10:05:00,10.9,10.99,10.89,10.96,21558.0,10.7664,10.8553,10.7565,10.8257,21558.0
2020-05-13 10:10:00,10.96,10.99,10.93,10.93,15357.0,10.8257,10.8553,10.796,10.796,15357.0
2020-05-13 10:15:00,10.94,10.94,10.89,10.9,15385.0,10.8059,10.8059,10.7565,10.7664,15385.0
2020-05-13 10:20:00,10.9,10.9,10.8,10.84,25599.0,10.7664,10.7664,10.6676,10.7072,25599.0
2020-05-13 10:25:00,10.84,10.97,10.83,10.92,8636.0,10.7072,10.8356,10.6973,10.7862,8636.0
2020-05-13 10:30:00,10.93,11.05,10.93,10.97,18216.0,10.796,10.9146,10.796,10.8356,18216.0
2020-05-13 10:35:00,10.95,10.95,10.86,10.9,9061.0,10.8158,10.8158,10.7269,10.7664,9061.0
2020-05-13 10:40:00,10.9,10.92,10.81,10.88,15982.0,10.7664,10.7862,10.6775,10.7467,15982.0
2020-05-13 10:45:00,10.88,10.91,10.84,10.85,10710.0,10.7467,10.7763,10.7072,10.717,10710.0
2020-05-13 10:50:00,10.84,10.9,10.83,10.88,10032.0,10.7072,10.7664,10.6973,10.7467,10032.0
2020-05-13 10:55:00,10.88,10.91,10.81,10.82,12823.0,10.7467,10.7763,10.6775,10.6874,12823.0
2020-05-13 11:00:00,10.82,10.84,10.76,10.8,17287.0,10.6874,10.7072,10.6281,10.6676,17287.0
2020-05-13 11:05:00,10.8,10.81,10.77,10.78,13703.0,10.6676,10.6775,10.638,10.6479,13703.0
2020-05-13 11:10:00,10.78,10.84,10.77,10.84,18954.0,10.6479,10.7072,10.638,10.7072,18954.0
2020-05-13 11:15:00,10.84,10.87,10.77,10.78,16275.0,10.7072,10.7368,10.638,10.6479,16275.0
2020-05-13 11:20:00,10.78,10.78,10.72,10.75,24799.0,10.6479,10.6479,10.5886,10.6183,24799.0
2020-05-13 11:25:00,10.75,10.78,10.73,10.78,15885.0,10.6183,10.6479,10.5985,10.6479,15885.0
2020-05-13 11:30:00,10.79,10.85,10.76,10.77,19479.0,10.6578,10.717,10.6281,10.638,19479.0
2020-05-13 11:35:00,10.77,10.79,10.71,10.76,13329.0,10.638,10.6578,10.5787,10.6281,13329.0
2020-05-13 11:40:00,10.77,10.78,10.74,10.76,17090.0,10.638,10.6479,10.6084,10.6281,17090.0
2020-05-13 11:45:00,10.75,10.76,10.71,10.72,25431.0,10.6183,10.6281,10.5787,10.5886,25431.0
2020-05-13 11:50:00,10.72,10.76,10.7,10.71,36677.0,10.5886,10.6281,10.5689,10.5787,36677.0
2020-05-13 11:55:00,10.71,10.72,10.69,10.71,19154.0,10.5787,10.5886,10.559,10.5787,19154.0
2020-05-13 12:00:00,10.71,10.77,10.7,10.71,20178.0,10.5787,10.638,10.5689,10.5787,20178.0
2020-05-13 12:05:00,10.7,10.71,10.66,10.66,65803.0,10.5689,10.5787,10.5294,10.5294,65803.0
2020-05-13 12:10:00,10.66,10.68,10.61,10.61,43137.0,10.5294,10.5491,10.48,10.48,43137.0
2020-05-13 12:15:00,10.62,10.62,10.52,10.54,28662.0,10.4898,10.4898,10.3911,10.4108,28662.0
2020-05-13 12:20:00,10.53,10.58,10.52,10.55,26771.0,10.4009,10.4503,10.3911,10.4207,26771.0
2020-05-13 12:25:00,10.54,10.61,10.52,10.61,19968.0,10.4108,10.48,10.3911,10.48,19968.0
2020-05-13 12:30:00,10.61,10.65,10.59,10.63,39925.0,10.48,10.5195,10.4602,10.4997,39925.0
2020-05-13 12:35:00,10.63,10.64,10.58,10.6,23047.0,10.4997,10.5096,10.4503,10.4701,23047.0
2020-05-13 12:40:00,10.59,10.59,10.52,10.53,15632.0,10.4602,10.4602,10.3911,10.4009,15632.0
2020-05-13 12:45:00,10.53,10.55,10.51,10.54,20358.0,10.4009,10.4207,10.3812,10.4108,20358.0
2020-05-13 12:50:00,10.54,10.56,10.51,10.56,12991.0,10.4108,10.4306,10.3812,10.4306,12991.0
2020-05-13 12:55:00,10.56,10.58,10.53,10.58,8893.0,10.4306,10.4503,10.4009,10.4503,8893.0
2020-05-13 13:00:00,10.58,10.62,10.57,10.61,8856.0,10.4503,10.4898,10.4405,10.48,8856.0
2020-05-13 13:05:00,10.61,10.64,10.56,10.63,11331.0,10.48,10.5096,10.4306,10.4997,11331.0
2020-05-13 13:10:00,10.64,10.7,10.64,10.69,9581.0,10.5096,10.5689,10.5096,10.559,9581.0
2020-05-13 13:15:00,10.69,10.76,10.65,10.76,12702.0,10.559,10.6281,10.5195,10.6281,12702.0
2020-05-13 13:20:00,10.75,10.76,10.69,10.72,17202.0,10.6183,10.6281,10.559,10.5886,17202.0
2020-05-13 13:25:00,10.71,10.72,10.7,10.7,10606.0,10.5787,10.5886,10.5689,10.5689,10606.0
2020-05-13 13:30:00,10.7,10.73,10.67,10.68,18112.0,10.5689,10.5985,10.5392,10.5491,18112.0
2020-05-13 13:35:00,10.68,10.71,10.64,10.7,13986.0,10.5491,10.5787,10.5096,10.5689,13986.0
2020-05-13 13:40:00,10.7,10.7,10.66,10.69,10283.0,10.5689,10.5689,10.5294,10.559,10283.0
2020-05-13 13:45:00,10.69,10.69,10.66,10.69,14591.0,10.559,10.559,10.5294,10.559,14591.0
2020-05-13 13:50:00,10.68,10.69,10.63,10.65,14063.0,10.5491,10.559,10.4997,10.5195,14063.0
2020-05-13 13:55:00,10.63,10.65,10.63,10.65,9679.0,10.4997,10.5195,10.4997,10.5195,9679.0
2020-05-13 14:00:00,10.64,10.65,10.57,10.57,18539.0,10.5096,10.5195,10.4405,10.4405,18539.0
2020-05-13 14:05:00,10.58,10.65,10.58,10.64,8740.0,10.4503,10.5195,10.4503,10.5096,8740.0
2020-05-13 14:10:00,10.63,10.67,10.63,10.65,10333.0,10.4997,10.5392,10.4997,10.5195,10333.0
2020-05-13 14:15:00,10.66,10.71,10.66,10.66,12876.0,10.5294,10.5787,10.5294,10.5294,12876.0
2020-05-13 14:20:00,10.67,10.7,10.65,10.67,8569.0,10.5392,10.5689,10.5195,10.5392,8569.0
2020-05-13 14:25:00,10.66,10.68,10.65,10.67,12088.0,10.5294,10.5491,10.5195,10.5392,12088.0
2020-05-13 14:30:00,10.66,10.68,10.64,10.65,10717.0,10.5294,10.5491,10.5096,10.5195,10717.0
2020-05-13 14:35:00,10.65,10.66,10.62,10.63,13194.0,10.5195,10.5294,10.4898,10.4997,13194.0
2020-05-13 14:40:00,10.63,10.64,10.6,10.61,9460.0,10.4997,10.5096,10.4701,10.48,9460.0
2020-05-13 14:45:00,10.61,10.64,10.6,10.63,18517.0,10.48,10.5096,10.4701,10.4997,18517.0
2020-05-13 14:50:00,10.63,10.64,10.62,10.63,11221.0,10.4997,10.5096,10.4898,10.4997,11221.0
2020-05-13 14:55:00,10.63,10.63,10.6,10.62,16065.0,10.4997,10.4997,10.4701,10.4898,16065.0
2020-05-13 15:00:00,10.62,10.68,10.62,10.65,25234.0,10.4898,10.5491,10.4898,10.5195,25234.0
2020-05-13 15:05:00,10.66,10.66,10.6,10.62,15779.0,10.5294,10.5294,10.4701,10.4898,15779.0
2020-05-13 15:10:00,10.62,10.65,10.6,10.62,13001.0,10.4898,10.5195,10.4701,10.4898,13001.0
2020-05-13 15:15:00,10.62,10.65,10.61,10.62,22363.0,10.4898,10.5195,10.48,10.4898,22363.0
2020-05-13 15:20:00,10.62,10.63,10.55,10.57,32839.0,10.4898,10.4997,10.4207,10.4405,32839.0
2020-05-13 15:25:00,10.57,10.59,10.55,10.57,23550.0,10.4405,10.4602,10.4207,10.4405,23550.0
2020-05-13 15:30:00,10.58,10.64,10.56,10.63,31046.0,10.4503,10.5096,10.4306,10.4997,31046.0
2020-05-13 15:35:00,10.62,10.64,10.57,10.6,38766.0,10.4898,10.5096,10.4405,10.4701,38766.0
2020-05-13 15:40:00,10.6,10.61,10.59,10.6,57281.0,10.4701,10.48,10.4602,10.4701,57281.0
2020-05-13 15:45:00,10.6,10.61,10.55,10.61,65936.0,10.4701,10.48,10.4207,10.48,65936.0
2020-05-13 15:50:00,10.6,10.64,10.58,10.63,98158.0,10.4701,10.5096,10.4503,10.4997,98158.0
2020-05-13 15:55:00,10.62,10.66,10.61,10.65,123524.0,10.4898,10.5294,10.48,10.5195,123524.0
2020-05-14 09:30:00,10.4,10.5,10.1,10.1,44423.0,10.2725,10.3713,9.9762,9.9762,44423.0
2020-05-14 09:35:00,10.1,10.17,9.98,10.13,43976.0,9.9762,10.0454,9.8577,10.0059,43976.0
2020-05-14 09:40:00,10.12,10.12,10.0,10.1,40042.0,9.996,9.996,9.8774,9.9762,40042.0
2020-05-14 09:45:00,10.08,10.09,10.02,10.04,9153.0,9.9565,9.9663,9.8972,9.917,9153.0
2020-05-14 09:50:00,10.04,10.05,9.95,9.95,40200.0,9.917,9.9268,9.8281,9.8281,40200.0
2020-05-14 09:55:00,9.95,9.95,9.88,9.92,21323.0,9.8281,9.8281,9.7589,9.7984,21323.0
2020-05-14 10:00:00,9.92,9.96,9.87,9.88,19403.0,9.7984,9.8379,9.749,9.7589,19403.0
2020-05-14 10:05:00,9.89,10.03,9.88,10.01,13258.0,9.7688,9.9071,9.7589,9.8873,13258.0
2020-05-14 10:10:00,10.03,10.08,9.99,9.99,25352.0,9.9071,9.9565,9.8676,9.8676,25352.0
2020-05-14 10:15:00,10.0,10.13,9.99,10.1,25241.0,9.8774,10.0059,9.8676,9.9762,25241.0
2020-05-14 10:20:00,10.1,10.14,10.06,10.1,19953.0,9.9762,10.0157,9.9367,9.9762,19953.0
2020-05-14 10:25:00,10.1,10.16,10.1,10.15,28426.0,9.9762,10.0355,9.9762,10.0256,28426.0
2020-05-14 10:30:00,10.15,10.27,10.15,10.24,20743.0,10.0256,10.1441,10.0256,10.1145,20743.0
2020-05-14 10:35:00,10.27,10.45,10.27,10.42,17249.0,10.1441,10.3219,10.1441,10.2923,17249.0
2020-05-14 10:40:00,10.45,10.47,10.39,10.41,28974.0,10.3219,10.3417,10.2627,10.2824,28974.0
2020-05-14 10:45:00,10.42,10.63,10.42,10.61,16222.0,10.2923,10.4997,10.2923,10.48,16222.0
2020-05-14 10:50:00,10.63,10.8,10.59,10.77,52432.0,10.4997,10.6676,10.4602,10.638,52432.0
2020-05-14 10:55:00,10.75,10.78,10.69,10.72,57914.0,10.6183,10.6479,10.559,10.5886,57914.0
2020-05-14 11:00:00,10.72,10.78,10.68,10.76,32091.0,10.5886,10.6479,10.5491,10.6281,32091.0
2020-05-14 11:05:00,10.76,10.87,10.75,10.77,33727.0,10.6281,10.7368,10.6183,10.638,33727.0
2020-05-14 11:10:00,10.77,10.8,10.74,10.75,20824.0,10.638,10.6676,10.6084,10.6183,20824.0
2020-05-14 11:15:00,10.75,10.91,10.75,10.86,25764.0,10.6183,10.7763,10.6183,10.7269,25764.0
2020-05-14 11:20:00,10.85,10.86,10.59,10.6,32589.0,10.717,10.7269,10.4602,10.4701,32589.0
2020-05-14 11:25:00,10.61,10.62,10.53,10.54,16234.0,10.48,10.4898,10.4009,10.4108,16234.0
2020-05-14 11:30:00,10.53,10.6,10.44,10.47,27565.0,10.4009,10.4701,10.3121,10.3417,27565.0
2020-05-14 11:35:00,10.47,10.51,10.39,10.39,20150.0,10.3417,10.3812,10.2627,10.2627,20150.0
2020-05-14 11:40:00,10.39,10.42,10.31,10.41,18383.0,10.2627,10.2923,10.1836,10.2824,18383.0
2020-05-14 11:45:00,10.4,10.41,10.34,10.39,14859.0,10.2725,10.2824,10.2133,10.2627,14859.0
2020-05-14 11:50:00,10.38,10.53,10.37,10.53,16765.0,10.2528,10.4009,10.2429,10.4009,16765.0
2020-05-14 11:55:00,10.53,10.53,10.46,10.49,15452.0,10.4009,10.4009,10.3318,10.3614,15452.0
2020-05-14 12:00:00,10.49,10.52,10.45,10.51,15325.0,10.3614,10.3911,10.3219,10.3812,15325.0
2020-05-14 12:05:00,10.5,10.56,10.49,10.56,17823.0,10.3713,10.4306,10.3614,10.4306,17823.0
2020-05-14 12:10:00,10.55,10.61,10.53,10.57,20339.0,10.4207,10.48,10.4009,10.4405,20339.0
2020-05-14 12:15:00,10.58,10.63,10.56,10.56,16291.0,10.4503,10.4997,10.4306,10.4306,16291.0
2020-05-14 12:20:00,10.57,10.63,10.56,10.61,16332.0,10.4405,10.4997,10.4306,10.48,16332.0
2020-05-14 12:25:00,10.61,10.61,10.54,10.55,14861.0,10.48,10.48,10.4108,10.4207,14861.0
2020-05-14 12:30:00,10.54,10.58,10.53,10.54,20112.0,10.4108,10.4503,10.4009,10.4108,20112.0
2020-05-14 12:35:00,10.55,10.61,10.53,10.56,20476.0,10.4207,10.48,10.4009,10.4306,20476.0
2020-05-14 12:40:00,10.56,10.57,10.54,10.57,10860.0,10.4306,10.4405,10.4108,10.4405,10860.0
2020-05-14 12:45:00,10.56,10.57,10.54,10.55,8965.0,10.4306,10.4405,10.4108,10.4207,8965.0
2020-05-14 12:50:00,10.56,10.68,10.55,10.68,13330.0,10.4306,10.5491,10.4207,10.5491,13330.0
2020-05-14 12:55:00,10.67,10.72,10.67,10.69,15588.0,10.5392,10.5886,10.5392,10.559,15588.0
2020-05-14 13:00:00,10.68,10.69,10.64,10.65,12123.0,10.5491,10.559,10.5096,10.5195,12123.0
2020-05-14 13:05:00,10.64,10.64,10.61,10.62,12295.0,10.5096,10.5096,10.48,10.4898,12295.0
2020-05-14 13:10:00,10.63,10.67,10.62,10.66,13637.0,10.4997,10.5392,10.4898,10.5294,13637.0
2020-05-14 13:15:00,10.66,10.73,10.65,10.72,41472.0,10.5294,10.5985,10.5195,10.5886,41472.0
2020-05-14 13:20:00,10.74,10.75,10.71,10.74,19692.0,10.6084,10.6183,10.5787,10.6084,19692.0
2020-05-14 13:25:00,10.74,10.83,10.73,10.82,59912.0,10.6084,10.6973,10.5985,10.6874,59912.0
2020-05-14 13:30:00,10.82,10.85,10.79,10.79,37870.0,10.6874,10.717,10.6578,10.6578,37870.0
2020-05-14 13:35:00,10.78,10.79,10.75,10.76,26270.0,10.6479,10.6578,10.6183,10.6281,26270.0
2020-05-14 13:40:00,10.77,10.77,10.72,10.73,32780.0,10.638,10.638,10.5886,10.5985,32780.0
2020-05-14 13:45:00,10.73,10.82,10.73,10.8,151599.0,10.5985,10.6874,10.5985,10.6676,151599.0
2020-05-14 13:50:00,10.79,10.86,10.77,10.82,53935.0,10.6578,10.7269,10.638,10.6874,53935.0
2020-05-14 13:55:00,10.81,10.82,10.75,10.78,18344.0,10.6775,10.6874,10.6183,10.6479,18344.0
2020-05-14 14:00:00,10.78,10.79,10.7,10.75,30670.0,10.6479,10.6578,10.5689,10.6183,30670.0
2020-05-14 14:05:00,10.75,10.76,10.71,10.74,24490.0,10.6183,10.6281,10.5787,10.6084,24490.0
2020-05-14 14:10:00,10.74,10.79,10.73,10.79,19167.0,10.6084,10.6578,10.5985,10.6578,19167.0
2020-05-14 14:15:00,10.79,10.82,10.79,10.82,23033.0,10.6578,10.6874,10.6578,10.6874,23033.0
2020-05-14 14:20:00,10.82,10.87,10.82,10.87,20949.0,10.6874,10.7368,10.6874,10.7368,20949.0
2020-05-14 14:25:00,10.88,10.89,10.85,10.86,22707.0,10.7467,10.7565,10.717,10.7269,22707.0
2020-05-14 14:30:00,10.87,10.91,10.82,10.83,39605.0,10.7368,10.7763,10.6874,10.6973,39605.0
2020-05-14 14:35:00,10.83,10.84,10.78,10.8,23206.0,10.6973,10.7072,10.6479,10.6676,23206.0
2020-05-14 14:40:00,10.81,10.82,10.77,10.79,19516.0,10.6775,10.6874,10.638,10.6578,19516.0
2020-05-14 14:45:00,10.79,10.81,10.76,10.79,35278.0,10.6578,10.6775,10.6281,10.6578,35278.0
2020-05-14 14:50:00,10.79,10.83,10.78,10.83,20743.0,10.6578,10.6973,10.6479,10.6973,20743.0
2020-05-14 14:55:00,10.83,10.88,10.82,10.87,28276.0,10.6973,10.7467,10.6874,10.7368,28276.0
2020-05-14 15:00:00,10.88,10.97,10.85,10.94,33342.0,10.7467,10.8356,10.717,10.8059,33342.0
2020-05-14 15:05:00,10.93,11.0,10.91,10.96,31921.0,10.796,10.8652,10.7763,10.8257,31921.0
2020-05-14 15:10:00,10.96,11.0,10.94,10.97,37046.0,10.8257,10.8652,10.8059,10.8356,37046.0
2020-05-14 15:15:00,10.97,11.04,10.97,11.03,31637.0,10.8356,10.9047,10.8356,10.8948,31637.0
2020-05-14 15:20:00,11.03,11.11,11.0,11.08,53855.0,10.8948,10.9738,10.8652,10.9442,53855.0
2020-05-14 15:25:00,11.07,11.13,11.07,11.12,46177.0,10.9343,10.9936,10.9343,10.9837,46177.0
2020-05-14 15:30:00,11.11,11.17,11.1,11.12,69526.0,10.9738,11.0331,10.964,10.9837,69526.0
2020-05-14 15:35:00,11.12,11.18,11.08,11.16,87435.0,10.9837,11.043,10.9442,11.0232,87435.0
2020-05-14 15:40:00,11.16,11.2,11.11,11.19,111550.0,11.0232,11.0627,10.9738,11.0529,111550.0
2020-05-14 15:45:00,11.19,11.24,11.18,11.22,98751.0,11.0529,11.1022,11.043,11.0825,98751.0
2020-05-14 15:50:00,11.23,11.3,11.22,11.27,169331.0,11.0924,11.1615,11.0825,11.1319,169331.0
2020-05-14 15:55:00,11.27,11.28,11.22,11.25,267265.0,11.1319,11.1418,11.0825,11.1121,267265.0
2020-05-15 09:30:00,11.06,11.2,11.01,11.05,59741.0,10.9245,11.0627,10.8751,10.9146,59741.0
2020-05-15 09:35:00,11.02,11.11,10.93,11.09,10763.0,10.8849,10.9738,10.796,10.9541,10763.0
2020-05-15 09:40:00,11.11,11.14,11.05,11.12,6077.0,10.9738,11.0035,10.9146,10.9837,6077.0
2020-05-15 09:45:00,11.12,11.12,11.04,11.06,1393.0,10.9837,10.9837,10.9047,10.9245,1393.0
2020-05-15 09:50:00,11.11,11.13,11.05,11.09,4966.0,10.9738,10.9936,10.9146,10.9541,4966.0
2020-05-15 09:55:00,11.12,11.12,11.04,11.04,7853.0,10.9837,10.9837,10.9047,10.9047,7853.0
2020-05-15 10:00:00,11.05,11.07,10.99,11.0,10758.0,10.9146,10.9343,10.8553,10.8652,10758.0
2020-05-15 10:05:00,10.96,11.0,10.94,10.96,5027.0,10.8257,10.8652,10.8059,10.8257,5027.0
2020-05-15 10:10:00,10.98,11.08,10.96,10.98,19163.0,10.8454,10.9442,10.8257,10.8454,19163.0
2020-05-15 10:15:00,11.01,11.09,11.0,11.05,9382.0,10.8751,10.9541,10.8652,10.9146,9382.0
2020-05-15 10:20:00,11.07,11.18,11.03,11.06,12245.0,10.9343,11.043,10.8948,10.9245,12245.0
2020-05-15 10:25:00,11.09,11.09,11.0,11.05,8675.0,10.9541,10.9541,10.8652,10.9146,8675.0
2020-05-15 10:30:00,11.05,11.1,11.0,11.04,41772.0,10.9146,10.964,10.8652,10.9047,41772.0
2020-05-15 10:35:00,11.02,11.09,10.97,11.03,12146.0,10.8849,10.9541,10.8356,10.8948,12146.0
2020-05-15 10:40:00,11.04,11.08,11.03,11.08,7199.0,10.9047,10.9442,10.8948,10.9442,7199.0
2020-05-15 10:45:00,11.07,11.11,11.05,11.07,5273.0,10.9343,10.9738,10.9146,10.9343,5273.0
2020-05-15 10:50:00,11.08,11.08,10.91,10.91,5626.0,10.9442,10.9442,10.7763,10.7763,5626.0
2020-05-15 10:55:00,10.91,11.01,10.91,10.97,11368.0,10.7763,10.8751,10.7763,10.8356,11368.0
2020-05-15 11:00:00,10.96,10.97,10.81,10.88,9902.0,10.8257,10.8356,10.6775,10.7467,9902.0
2020-05-15 11:05:00,10.86,10.89,10.81,10.89,14341.0,10.7269,10.7565,10.6775,10.7565,14341.0
2020-05-15 11:10:00,10.89,10.92,10.86,10.92,7227.0,10.7565,10.7862,10.7269,10.7862,7227.0
2020-05-15 11:15:00,10.91,10.91,10.86,10.91,8293.0,10.7763,10.7763,10.7269,10.7763,8293.0
2020-05-15 11:20:00,10.92,10.97,10.91,10.97,7157.0,10.7862,10.8356,10.7763,10.8356,7157.0
2020-05-15 11:25:00,10.98,11.0,10.91,10.95,8406.0,10.8454,10.8652,10.7763,10.8158,8406.0
2020-05-15 11:30:00,10.96,10.96,10.91,10.93,7032.0,10.8257,10.8257,10.7763,10.796,7032.0
2020-05-15 11:35:00,10.93,10.93,10.83,10.85,7099.0,10.796,10.796,10.6973,10.717,7099.0
2020-05-15 11:40:00,10.86,10.89,10.83,10.87,6316.0,10.7269,10.7565,10.6973,10.7368,6316.0
2020-05-15 11:45:00,10.86,10.86,10.78,10.78,4368.0,10.7269,10.7269,10.6479,10.6479,4368.0
2020-05-15 11:50:00,10.77,10.83,10.77,10.83,9429.0,10.638,10.6973,10.638,10.6973,9429.0
2020-05-15 11:55:00,10.83,10.86,10.83,10.85,3485.0,10.6973,10.7269,10.6973,10.717,3485.0
2020-05-15 12:00:00,10.81,10.86,10.79,10.83,11820.0,10.6775,10.7269,10.6578,10.6973,11820.0
2020-05-15 12:05:00,10.84,10.88,10.83,10.85,35663.0,10.7072,10.7467,10.6973,10.717,35663.0
2020-05-15 12:10:00,10.86,10.86,10.83,10.85,7249.0,10.7269,10.7269,10.6973,10.717,7249.0
2020-05-15 12:15:00,10.85,10.87,10.8,10.84,63648.0,10.717,10.7368,10.6676,10.7072,63648.0
2020-05-15 12:20:00,10.84,10.92,10.84,10.92,8578.0,10.7072,10.7862,10.7072,10.7862,8578.0
2020-05-15 12:25:00,10.92,10.92,10.85,10.88,5508.0,10.7862,10.7862,10.717,10.7467,5508.0
2020-05-15 12:30:00,10.88,10.89,10.86,10.88,2689.0,10.7467,10.7565,10.7269,10.7467,2689.0
2020-05-15 12:35:00,10.88,10.89,10.87,10.87,6506.0,10.7467,10.7565,10.7368,10.7368,6506.0
2020-05-15 12:40:00,10.87,10.91,10.83,10.83,14559.0,10.7368,10.7763,10.6973,10.6973,14559.0
2020-05-15 12:45:00,10.85,10.87,10.83,10.84,5257.0,10.717,10.7368,10.6973,10.7072,5257.0
2020-05-15 12:50:00,10.84,10.87,10.82,10.83,19207.0,10.7072,10.7368,10.6874,10.6973,19207.0
2020-05-15 12:55:00,10.83,10.85,10.79,10.85,12798.0,10.6973,10.717,10.6578,10.717,12798.0
2020-05-15 13:00:00,10.84,10.92,10.83,10.88,51616.0,10.7072,10.7862,10.6973,10.7467,51616.0
2020-05-15 13:05:00,10.88,10.9,10.86,10.9,10698.0,10.7467,10.7664,10.7269,10.7664,10698.0
2020-05-15 13:10:00,10.92,10.97,10.91,10.94,8113.0,10.7862,10.8356,10.7763,10.8059,8113.0
2020-05-15 13:15:00,10.94,10.94,10.91,10.92,5033.0,10.8059,10.8059,10.7763,10.7862,5033.0
2020-05-15 13:20:00,10.93,10.97,10.92,10.96,3909.0,10.796,10.8356,10.7862,10.8257,3909.0
2020-05-15 13:25:00,10.96,10.99,10.95,10.96,5497.0,10.8257,10.8553,10.8158,10.8257,5497.0
2020-05-15 13:30:00,10.96,11.0,10.94,10.99,12516.0,10.8257,10.8652,10.8059,10.8553,12516.0
2020-05-15 13:35:00,10.98,11.01,10.96,11.0,8409.0,10.8454,10.8751,10.8257,10.8652,8409.0
2020-05-15 13:40:00,11.0,11.01,10.99,10.99,1798.0,10.8652,10.8751,10.8553,10.8553,1798.0
2020-05-15 13:45:00,11.01,11.02,10.94,10.95,11491.0,10.8751,10.8849,10.8059,10.8158,11491.0
2020-05-15 13:50:00,10.96,10.97,10.94,10.94,63773.0,10.8257,10.8356,10.8059,10.8059,63773.0
2020-05-15 13:55:00,10.95,10.97,10.94,10.96,9716.0,10.8158,10.8356,10.8059,10.8257,9716.0
2020-05-15 14:00:00,10.95,10.97,10.92,10.94,35052.0,10.8158,10.8356,10.7862,10.8059,35052.0
2020-05-15 14:05:00,10.94,10.95,10.92,10.94,11653.0,10.8059,10.8158,10.7862,10.8059,11653.0
2020-05-15 14:10:00,10.93,10.94,10.91,10.93,9460.0,10.796,10.8059,10.7763,10.796,9460.0
2020-05-15 14:15:00,10.93,10.94,10.89,10.9,5884.0,10.796,10.8059,10.7565,10.7664,5884.0
2020-05-15 14:20:00,10.89,10.94,10.89,10.92,9871.0,10.7565,10.8059,10.7565,10.7862,9871.0
2020-05-15 14:25:00,10.91,10.92,10.89,10.92,8770.0,10.7763,10.7862,10.7565,10.7862,8770.0
2020-05-15 14:30:00,10.92,10.93,10.86,10.87,10217.0,10.7862,10.796,10.7269,10.7368,10217.0
2020-05-15 14:35:00,10.87,10.87,10.82,10.86,9962.0,10.7368,10.7368,10.6874,10.7269,9962.0
2020-05-15 14:40:00,10.86,10.87,10.81,10.83,10762.0,10.7269,10.7368,10.6775,10.6973,10762.0
2020-05-15 14:45:00,10.83,10.86,10.81,10.82,10596.0,10.6973,10.7269,10.6775,10.6874,10596.0
2020-05-15 14:50:00,10.82,10.87,10.82,10.86,8990.0,10.6874,10.7368,10.6874,10.7269,8990.0
2020-05-15 14:55:00,10.86,10.86,10.79,10.81,16764.0,10.7269,10.7269,10.6578,10.6775,16764.0
2020-05-15 15:00:00,10.81,10.87,10.8,10.82,23404.0,10.6775,10.7368,10.6676,10.6874,23404.0
2020-05-15 15:05:00,10.83,10.85,10.82,10.83,16922.0,10.6973,10.717,10.6874,10.6973,16922.0
2020-05-15 15:10:00,10.82,10.83,10.78,10.81,12059.0,10.6874,10.6973,10.6479,10.6775,12059.0
2020-05-15 15:15:00,10.8,10.82,10.79,10.82,5523.0,10.6676,10.6874,10.6578,10.6874,5523.0
2020-05-15 15:20:00,10.82,10.82,10.78,10.79,22735.0,10.6874,10.6874,10.6479,10.6578,22735.0
2020-05-15 15:25:00,10.79,10.83,10.79,10.79,18199.0,10.6578,10.6973,10.6578,10.6578,18199.0
2020-05-15 15:30:00,10.8,10.83,10.79,10.79,28781.0,10.6676,10.6973,10.6578,10.6578,28781.0
2020-05-15 15:35:00,10.79,10.81,10.74,10.76,37698.0,10.6578,10.6775,10.6084,10.6281,37698.0
2020-05-15 15:40:00,10.76,10.76,10.74,10.75,24850.0,10.6281,10.6281,10.6084,10.6183,24850.0
2020-05-15 15:45:00,10.74,10.81,10.74,10.79,40198.0,10.6084,10.6775,10.6084,10.6578,40198.0
2020-05-15 15:50:00,10.79,10.8,10.75,10.77,47759.0,10.6578,10.6676,10.6183,10.638,47759.0
2020-05-15 15:55:00,10.77,10.81,10.75,10.77,121925.0,10.638,10.6775,10.6183,10.638,121925.0
2020-05-18 09:30:00,11.3,11.58,11.29,11.54,102634.0,11.1615,11.4381,11.1516,11.3986,102634.0
2020-05-18 09:35:00,11.56,11.6,11.46,11.6,162344.0,11.4183,11.4578,11.3196,11.4578,162344.0
2020-05-18 09:40:00,11.6,11.67,11.56,11.65,56081.0,11.4578,11.527,11.4183,11.5072,56081.0
2020-05-18 09:45:00,11.63,11.75,11.56,11.69,55022.0,11.4875,11.606,11.4183,11.5467,55022.0
2020-05-18 09:50:00,11.71,11.72,11.58,11.61,32926.0,11.5665,11.5764,11.4381,11.4677,32926.0
2020-05-18 09:55:00,11.61,11.61,11.46,11.49,48084.0,11.4677,11.4677,11.3196,11.3492,48084.0
2020-05-18 10:00:00,11.48,11.54,11.38,11.47,86344.0,11.3393,11.3986,11.2405,11.3294,86344.0
2020-05-18 10:05:00,11.46,11.49,11.36,11.37,34057.0,11.3196,11.3492,11.2208,11.2307,34057.0
2020-05-18 10:10:00,11.36,11.41,11.34,11.35,36324.0,11.2208,11.2702,11.201,11.2109,36324.0
2020-05-18 10:15:00,11.35,11.45,11.33,11.43,18495.0,11.2109,11.3097,11.1911,11.2899,18495.0
2020-05-18 10:20:00,11.43,11.49,11.41,11.46,32300.0,11.2899,11.3492,11.2702,11.3196,32300.0
2020-05-18 10:25:00,11.46,11.48,11.4,11.46,54296.0,11.3196,11.3393,11.2603,11.3196,54296.0
2020-05-18 10:30:00,11.45,11.47,11.4,11.46,31164.0,11.3097,11.3294,11.2603,11.3196,31164.0
2020-05-18 10:35:00,11.46,11.48,11.44,11.46,48845.0,11.3196,11.3393,11.2998,11.3196,48845.0
2020-05-18 10:40:00,11.46,11.48,11.43,11.45,54930.0,11.3196,11.3393,11.2899,11.3097,54930.0
2020-05-18 10:45:00,11.44,11.57,11.43,11.57,49850.0,11.2998,11.4282,11.2899,11.4282,49850.0
2020-05-18 10:50:00,11.56,11.61,11.53,11.55,20066.0,11.4183,11.4677,11.3887,11.4084,20066.0
2020-05-18 10:55:00,11.55,11.6,11.53,11.54,36142.0,11.4084,11.4578,11.3887,11.3986,36142.0
2020-05-18 11:00:00,11.54,11.62,11.54,11.62,34765.0,11.3986,11.4776,11.3986,11.4776,34765.0
2020-05-18 11:05:00,11.62,11.64,11.6,11.62,36570.0,11.4776,11.4973,11.4578,11.4776,36570.0
2020-05-18 11:10:00,11.63,11.65,11.58,11.63,134074.0,11.4875,11.5072,11.4381,11.4875,134074.0
2020-05-18 11:15:00,11.64,11.71,11.6,11.71,34714.0,11.4973,11.5665,11.4578,11.5665,34714.0
2020-05-18 11:20:00,11.7,11.75,11.69,11.7,58415.0,11.5566,11.606,11.5467,11.5566,58415.0
2020-05-18 11:25:00,11.71,11.76,11.69,11.76,18141.0,11.5665,11.6159,11.5467,11.6159,18141.0
2020-05-18 11:30:00,11.78,11.8,11.75,11.8,16984.0,11.6356,11.6554,11.606,11.6554,16984.0
2020-05-18 11:35:00,11.8,11.81,11.76,11.77,31311.0,11.6554,11.6653,11.6159,11.6258,31311.0
2020-05-18 11:40:00,11.77,11.83,11.76,11.8,19200.0,11.6258,11.685,11.6159,11.6554,19200.0
2020-05-18 11:45:00,11.81,11.82,11.74,11.77,28143.0,11.6653,11.6751,11.5961,11.6258,28143.0
2020-05-18 11:50:00,11.76,11.82,11.76,11.82,9036.0,11.6159,11.6751,11.6159,11.6751,9036.0
2020-05-18 11:55:00,11.81,11.88,11.8,11.87,12470.0,11.6653,11.7344,11.6554,11.7245,12470.0
2020-05-18 12:00:00,11.86,11.93,11.85,11.91,25428.0,11.7146,11.7838,11.7048,11.764,25428.0
2020-05-18 12:05:00,11.92,11.98,11.92,11.96,20342.0,11.7739,11.8332,11.7739,11.8134,20342.0
2020-05-18 12:10:00,11.96,11.97,11.9,11.9,26125.0,11.8134,11.8233,11.7542,11.7542,26125.0
2020-05-18 12:15:00,11.9,11.95,11.9,11.9,17193.0,11.7542,11.8035,11.7542,11.7542,17193.0
2020-05-18 12:20:00,11.9,11.92,11.89,11.9,15409.0,11.7542,11.7739,11.7443,11.7542,15409.0
2020-05-18 12:25:00,11.9,11.94,11.88,11.93,12518.0,11.7542,11.7937,11.7344,11.7838,12518.0
2020-05-18 12:30:00,11.92,11.97,11.9,11.96,14500.0,11.7739,11.8233,11.7542,11.8134,14500.0
2020-05-18 12:35:00,11.96,12.09,11.96,12.07,51358.0,11.8134,11.9418,11.8134,11.9221,51358.0
2020-05-18 12:40:00,12.07,12.09,12.04,12.07,27638.0,11.9221,11.9418,11.8924,11.9221,27638.0
2020-05-18 12:45:00,12.08,12.09,12.0,12.01,22829.0,11.932,11.9418,11.8529,11.8628,22829.0
2020-05-18 12:50:00,12.01,12.08,12.0,12.06,16717.0,11.8628,11.932,11.8529,11.9122,16717.0
2020-05-18 12:55:00,12.06,12.14,12.05,12.14,13312.0,11.9122,11.9912,11.9023,11.9912,13312.0
2020-05-18 13:00:00,12.13,12.19,12.13,12.17,42250.0,11.9813,12.0406,11.9813,12.0209,42250.0
2020-05-18 13:05:00,12.18,12.18,12.13,12.14,10207.0,12.0307,12.0307,11.9813,11.9912,10207.0
2020-05-18 13:10:00,12.14,12.15,12.1,12.13,14475.0,11.9912,12.0011,11.9517,11.9813,14475.0
2020-05-18 13:15:00,12.13,12.16,12.11,12.16,11443.0,11.9813,12.011,11.9616,12.011,11443.0
2020-05-18 13:20:00,12.16,12.19,12.15,12.18,5985.0,12.011,12.0406,12.0011,12.0307,5985.0
2020-05-18 13:25:00,12.18,12.21,12.16,12.21,16807.0,12.0307,12.0604,12.011,12.0604,16807.0
2020-05-18 13:30:00,12.21,12.21,12.17,12.18,19307.0,12.0604,12.0604,12.0209,12.0307,19307.0
2020-05-18 13:35:00,12.19,12.23,12.19,12.22,20879.0,12.0406,12.0801,12.0406,12.0702,20879.0
2020-05-18 13:40:00,12.21,12.21,12.16,12.2,12483.0,12.0604,12.0604,12.011,12.0505,12483.0
2020-05-18 13:45:00,12.2,12.24,12.17,12.23,31282.0,12.0505,12.09,12.0209,12.0801,31282.0
2020-05-18 13:50:00,12.23,12.24,12.19,12.21,13817.0,12.0801,12.09,12.0406,12.0604,13817.0
2020-05-18 13:55:00,12.21,12.24,12.2,12.24,19611.0,12.0604,12.09,12.0505,12.09,19611.0
2020-05-18 14:00:00,12.23,12.25,12.18,12.21,22339.0,12.0801,12.0999,12.0307,12.0604,22339.0
2020-05-18 14:05:00,12.21,12.21,12.14,12.19,22535.0,12.0604,12.0604,11.9912,12.0406,22535.0
2020-05-18 14:10:00,12.19,12.2,12.16,12.19,16975.0,12.0406,12.0505,12.011,12.0406,16975.0
2020-05-18 14:15:00,12.19,12.19,12.11,12.13,19489.0,12.0406,12.0406,11.9616,11.9813,19489.0
2020-05-18 14:20:00,12.14,12.17,12.12,12.12,21113.0,11.9912,12.0209,11.9715,11.9715,21113.0
2020-05-18 14:25:00,12.13,12.15,12.11,12.12,45985.0,11.9813,12.0011,11.9616,11.9715,45985.0
2020-05-18 14:30:00,12.13,12.18,12.11,12.18,22816.0,11.9813,12.0307,11.9616,12.0307,22816.0
2020-05-18 14:35:00,12.18,12.19,12.15,12.19,16648.0,12.0307,12.0406,12.0011,12.0406,16648.0
2020-05-18 14:40:00,12.19,12.2,12.17,12.19,17347.0,12.0406,12.0505,12.0209,12.0406,17347.0
2020-05-18 14:45:00,12.18,12.19,12.13,12.13,19734.0,12.0307,12.0406,11.9813,11.9813,19734.0
2020-05-18 14:50:00,12.13,12.15,12.11,12.15,20006.0,11.9813,12.0011,11.9616,12.0011,20006.0
2020-05-18 14:55:00,12.15,12.17,12.13,12.17,16037.0,12.0011,12.0209,11.9813,12.0209,16037.0
2020-05-18 15:00:00,12.17,12.2,12.16,12.18,26987.0,12.0209,12.0505,12.011,12.0307,26987.0
2020-05-18 15:05:00,12.18,12.24,12.18,12.24,31807.0,12.0307,12.09,12.0307,12.09,31807.0
2020-05-18 15:10:00,12.23,12.25,12.21,12.24,28308.0,12.0801,12.0999,12.0604,12.09,28308.0
2020-05-18 15:15:00,12.23,12.27,12.2,12.26,43522.0,12.0801,12.1196,12.0505,12.1097,43522.0
2020-05-18 15:20:00,12.26,12.26,12.22,12.23,17948.0,12.1097,12.1097,12.0702,12.0801,17948.0
2020-05-18 15:25:00,12.22,12.27,12.21,12.27,16914.0,12.0702,12.1196,12.0604,12.1196,16914.0
2020-05-18 15:30:00,12.27,12.32,12.27,12.28,48938.0,12.1196,12.169,12.1196,12.1295,48938.0
2020-05-18 15:35:00,12.28,12.28,12.24,12.28,56757.0,12.1295,12.1295,12.09,12.1295,56757.0
2020-05-18 15:40:00,12.28,12.29,12.25,12.29,65364.0,12.1295,12.1394,12.0999,12.1394,65364.0
2020-05-18 15:45:00,12.29,12.39,12.28,12.38,85502.0,12.1394,12.2382,12.1295,12.2283,85502.0
2020-05-18 15:50:00,12.38,12.42,12.36,12.38,113802.0,12.2283,12.2678,12.2085,12.2283,113802.0
2020-05-18 15:55:00,12.38,12.4,12.32,12.33,231206.0,12.2283,12.248,12.169,12.1789,231206.0
2020-05-19 09:30:00,12.29,12.36,12.19,12.28,24115.0,12.1394,12.2085,12.0406,12.1295,24115.0
2020-05-19 09:35:00,12.31,12.31,12.02,12.07,17155.0,12.1591,12.1591,11.8727,11.9221,17155.0
2020-05-19 09:40:00,12.02,12.11,11.97,12.06,7565.0,11.8727,11.9616,11.8233,11.9122,7565.0
2020-05-19 09:45:00,12.09,12.09,11.91,11.93,7891.0,11.9418,11.9418,11.764,11.7838,7891.0
2020-05-19 09:50:00,11.91,11.97,11.9,11.95,3839.0,11.764,11.8233,11.7542,11.8035,3839.0
2020-05-19 09:55:00,11.96,12.16,11.96,12.1,9337.0,11.8134,12.011,11.8134,11.9517,9337.0
2020-05-19 10:00:00,12.11,12.13,11.94,12.03,15461.0,11.9616,11.9813,11.7937,11.8826,15461.0
2020-05-19 10:05:00,12.02,12.25,12.02,12.2,13297.0,11.8727,12.0999,11.8727,12.0505,13297.0
2020-05-19 10:10:00,12.2,12.23,12.1,12.11,17585.0,12.0505,12.0801,11.9517,11.9616,17585.0
2020-05-19 10:15:00,12.11,12.16,12.08,12.15,49303.0,11.9616,12.011,11.932,12.0011,49303.0
2020-05-19 10:20:00,12.16,12.23,12.13,12.23,42660.0,12.011,12.0801,11.9813,12.0801,42660.0
2020-05-19 10:25:00,12.23,12.27,12.15,12.15,73828.0,12.0801,12.1196,12.0011,12.0011,73828.0
2020-05-19 10:30:00,12.17,12.2,12.1,12.13,14209.0,12.0209,12.0505,11.9517,11.9813,14209.0
2020-05-19 10:35:00,12.13,12.17,12.08,12.15,8038.0,11.9813,12.0209,11.932,12.0011,8038.0
2020-05-19 10:40:00,12.15,12.15,12.02,12.05,13379.0,12.0011,12.0011,11.8727,11.9023,13379.0
2020-05-19 10:45:00,12.05,12.09,12.02,12.09,8902.0,11.9023,11.9418,11.8727,11.9418,8902.0
2020-05-19 10:50:00,12.1,12.2,12.1,12.2,5350.0,11.9517,12.0505,11.9517,12.0505,5350.0
2020-05-19 10:55:00,12.2,12.21,12.16,12.17,9270.0,12.0505,12.0604,12.011,12.0209,9270.0
2020-05-19 11:00:00,12.17,12.27,12.16,12.26,7100.0,12.0209,12.1196,12.011,12.1097,7100.0
2020-05-19 11:05:00,12.27,12.29,12.24,12.29,6216.0,12.1196,12.1394,12.09,12.1394,6216.0
2020-05-19 11:10:00,12.3,12.33,12.27,12.27,26877.0,12.1493,12.1789,12.1196,12.1196,26877.0
2020-05-19 11:15:00,12.28,12.37,12.28,12.37,6492.0,12.1295,12.2184,12.1295,12.2184,6492.0
2020-05-19 11:20:00,12.38,12.47,12.37,12.46,8151.0,12.2283,12.3172,12.2184,12.3073,8151.0
2020-05-19 11:25:00,12.46,12.46,12.4,12.41,18562.0,12.3073,12.3073,12.248,12.2579,18562.0
2020-05-19 11:30:00,12.41,12.47,12.41,12.44,8748.0,12.2579,12.3172,12.2579,12.2875,8748.0
2020-05-19 11:35:00,12.44,12.46,12.39,12.39,12686.0,12.2875,12.3073,12.2382,12.2382,12686.0
2020-05-19 11:40:00,12.38,12.45,12.38,12.38,8129.0,12.2283,12.2974,12.2283,12.2283,8129.0
2020-05-19 11:45:00,12.38,12.42,12.38,12.38,8580.0,12.2283,12.2678,12.2283,12.2283,8580.0
2020-05-19 11:50:00,12.38,12.39,12.35,12.39,8912.0,12.2283,12.2382,12.1986,12.2382,8912.0
2020-05-19 11:55:00,12.41,12.42,12.35,12.41,8286.0,12.2579,12.2678,12.1986,12.2579,8286.0
2020-05-19 12:00:00,12.4,12.44,12.39,12.42,6826.0,12.248,12.2875,12.2382,12.2678,6826.0
2020-05-19 12:05:00,12.41,12.46,12.41,12.46,7200.0,12.2579,12.3073,12.2579,12.3073,7200.0
2020-05-19 12:10:00,12.46,12.46,12.44,12.45,5941.0,12.3073,12.3073,12.2875,12.2974,5941.0
2020-05-19 12:15:00,12.45,12.47,12.41,12.42,9426.0,12.2974,12.3172,12.2579,12.2678,9426.0
2020-05-19 12:20:00,12.43,12.46,12.42,12.45,13993.0,12.2777,12.3073,12.2678,12.2974,13993.0
2020-05-19 12:25:00,12.45,12.45,12.35,12.37,11540.0,12.2974,12.2974,12.1986,12.2184,11540.0
2020-05-19 12:30:00,12.37,12.4,12.34,12.34,10547.0,12.2184,12.248,12.1888,12.1888,10547.0
2020-05-19 12:35:00,12.33,12.36,12.32,12.32,4487.0,12.1789,12.2085,12.169,12.169,4487.0
2020-05-19 12:40:00,12.32,12.39,12.32,12.38,14016.0,12.169,12.2382,12.169,12.2283,14016.0
2020-05-19 12:45:00,12.39,12.41,12.37,12.38,4807.0,12.2382,12.2579,12.2184,12.2283,4807.0
2020-05-19 12:50:00,12.39,12.41,12.37,12.37,3582.0,12.2382,12.2579,12.2184,12.2184,3582.0
2020-05-19 12:55:00,12.37,12.38,12.35,12.37,5571.0,12.2184,12.2283,12.1986,12.2184,5571.0
2020-05-19 13:00:00,12.37,12.4,12.33,12.34,7208.0,12.2184,12.248,12.1789,12.1888,7208.0
2020-05-19 13:05:00,12.34,12.4,12.34,12.4,6554.0,12.1888,12.248,12.1888,12.248,6554.0
2020-05-19 13:10:00,12.4,12.41,12.37,12.4,5050.0,12.248,12.2579,12.2184,12.248,5050.0
2020-05-19 13:15:00,12.4,12.43,12.37,12.42,5059.0,12.248,12.2777,12.2184,12.2678,5059.0
2020-05-19 13:20:00,12.4,12.4,12.36,12.37,9386.0,12.248,12.248,12.2085,12.2184,9386.0
2020-05-19 13:25:00,12.37,12.37,12.32,12.32,4256.0,12.2184,12.2184,12.169,12.169,4256.0
2020-05-19 13:30:00,12.32,12.35,12.31,12.33,7213.0,12.169,12.1986,12.1591,12.1789,7213.0
2020-05-19 13:35:00,12.32,12.35,12.32,12.32,6000.0,12.169,12.1986,12.169,12.169,6000.0
2020-05-19 13:40:00,12.31,12.38,12.31,12.38,7337.0,12.1591,12.2283,12.1591,12.2283,7337.0
2020-05-19 13:45:00,12.38,12.39,12.36,12.36,6644.0,12.2283,12.2382,12.2085,12.2085,6644.0
2020-05-19 13:50:00,12.36,12.37,12.33,12.35,9152.0,12.2085,12.2184,12.1789,12.1986,9152.0
2020-05-19 13:55:00,12.36,12.37,12.34,12.35,6011.0,12.2085,12.2184,12.1888,12.1986,6011.0
2020-05-19 14:00:00,12.34,12.35,12.26,12.29,8824.0,12.1888,12.1986,12.1097,12.1394,8824.0
2020-05-19 14:05:00,12.29,12.35,12.29,12.35,11528.0,12.1394,12.1986,12.1394,12.1986,11528.0
2020-05-19 14:10:00,12.35,12.37,12.33,12.37,13578.0,12.1986,12.2184,12.1789,12.2184,13578.0
2020-05-19 14:15:00,12.37,12.38,12.36,12.38,8866.0,12.2184,12.2283,12.2085,12.2283,8866.0
2020-05-19 14:20:00,12.38,12.43,12.37,12.42,8037.0,12.2283,12.2777,12.2184,12.2678,8037.0
2020-05-19 14:25:00,12.42,12.44,12.38,12.4,6701.0,12.2678,12.2875,12.2283,12.248,6701.0
2020-05-19 14:30:00,12.39,12.4,12.37,12.38,11193.0,12.2382,12.248,12.2184,12.2283,11193.0
2020-05-19 14:35:00,12.38,12.4,12.36,12.4,8683.0,12.2283,12.248,12.2085,12.248,8683.0
2020-05-19 14:40:00,12.39,12.41,12.39,12.4,6022.0,12.2382,12.2579,12.2382,12.248,6022.0
2020-05-19 14:45:00,12.4,12.42,12.39,12.42,10268.0,12.248,12.2678,12.2382,12.2678,10268.0
2020-05-19 14:50:00,12.4,12.4,12.37,12.38,12639.0,12.248,12.248,12.2184,12.2283,12639.0
2020-05-19 14:55:00,12.38,12.38,12.21,12.21,41869.0,12.2283,12.2283,12.0604,12.0604,41869.0
2020-05-19 15:00:00,12.2,12.27,12.18,12.26,27292.0,12.0505,12.1196,12.0307,12.1097,27292.0
2020-05-19 15:05:00,12.26,12.3,12.25,12.29,10457.0,12.1097,12.1493,12.0999,12.1394,10457.0
2020-05-19 15:10:00,12.28,12.35,12.26,12.34,17448.0,12.1295,12.1986,12.1097,12.1888,17448.0
2020-05-19 15:15:00,12.34,12.38,12.31,12.33,16180.0,12.1888,12.2283,12.1591,12.1789,16180.0
2020-05-19 15:20:00,12.31,12.34,12.27,12.3,39031.0,12.1591,12.1888,12.1196,12.1493,39031.0
2020-05-19 15:25:00,12.29,12.3,12.25,12.29,18604.0,12.1394,12.1493,12.0999,12.1394,18604.0
2020-05-19 15:30:00,12.28,12.29,12.24,12.25,26665.0,12.1295,12.1394,12.09,12.0999,26665.0
2020-05-19 15:35:00,12.25,12.25,12.15,12.19,22964.0,12.0999,12.0999,12.0011,12.0406,22964.0
2020-05-19 15:40:00,12.17,12.21,12.16,12.19,30070.0,12.0209,12.0604,12.011,12.0406,30070.0
2020-05-19 15:45:00,12.18,12.18,12.1,12.12,43912.0,12.0307,12.0307,11.9517,11.9715,43912.0
2020-05-19 15:50:00,12.11,12.11,12.05,12.07,53482.0,11.9616,11.9616,11.9023,11.9221,53482.0
2020-05-19 15:55:00,12.06,12.1,12.04,12.05,138293.0,11.9122,11.9517,11.8924,11.9023,138293.0
2020-05-20 09:30:00,12.28,12.57,12.26,12.57,25093.0,12.1295,12.4159,12.1097,12.4159,25093.0
2020-05-20 09:35:00,12.57,12.79,12.52,12.71,53623.0,12.4159,12.6333,12.3666,12.5542,53623.0
2020-05-20 09:40:00,12.69,12.78,12.65,12.66,33664.0,12.5345,12.6234,12.495,12.5048,33664.0
2020-05-20 09:45:00,12.65,12.78,12.65,12.77,36238.0,12.495,12.6234,12.495,12.6135,36238.0
2020-05-20 09:50:00,12.77,12.88,12.76,12.84,115716.0,12.6135,12.7221,12.6036,12.6826,115716.0
2020-05-20 09:55:00,12.83,13.0,12.83,12.9,75640.0,12.6728,12.8407,12.6728,12.7419,75640.0
2020-05-20 10:00:00,12.89,12.9,12.86,12.87,15816.0,12.732,12.7419,12.7024,12.7123,15816.0
2020-05-20 10:05:00,12.86,12.88,12.78,12.78,35700.0,12.7024,12.7221,12.6234,12.6234,35700.0
2020-05-20 10:10:00,12.78,12.84,12.76,12.82,25034.0,12.6234,12.6826,12.6036,12.6629,25034.0
2020-05-20 10:15:00,12.82,12.85,12.76,12.79,52382.0,12.6629,12.6925,12.6036,12.6333,52382.0
2020-05-20 10:20:00,12.81,12.82,12.8,12.81,10785.0,12.653,12.6629,12.6431,12.653,10785.0
2020-05-20 10:25:00,12.81,12.81,12.73,12.77,13605.0,12.653,12.653,12.574,12.6135,13605.0
2020-05-20 10:30:00,12.77,12.8,12.74,12.78,15633.0,12.6135,12.6431,12.5839,12.6234,15633.0
2020-05-20 10:35:00,12.79,12.8,12.73,12.73,6845.0,12.6333,12.6431,12.574,12.574,6845.0
2020-05-20 10:40:00,12.73,12.79,12.72,12.77,8233.0,12.574,12.6333,12.5641,12.6135,8233.0
2020-05-20 10:45:00,12.78,12.84,12.77,12.81,12286.0,12.6234,12.6826,12.6135,12.653,12286.0
2020-05-20 10:50:00,12.81,12.84,12.77,12.78,7908.0,12.653,12.6826,12.6135,12.6234,7908.0
2020-05-20 10:55:00,12.78,12.8,12.77,12.79,11163.0,12.6234,12.6431,12.6135,12.6333,11163.0
2020-05-20 11:00:00,12.79,12.8,12.65,12.65,54857.0,12.6333,12.6431,12.495,12.495,54857.0
2020-05-20 11:05:00,12.64,12.65,12.58,12.64,23978.0,12.4851,12.495,12.4258,12.4851,23978.0
2020-05-20 11:10:00,12.64,12.64,12.61,12.64,9988.0,12.4851,12.4851,12.4555,12.4851,9988.0
2020-05-20 11:15:00,12.64,12.72,12.64,12.71,32359.0,12.4851,12.5641,12.4851,12.5542,32359.0
2020-05-20 11:20:00,12.71,12.72,12.7,12.71,6524.0,12.5542,12.5641,12.5444,12.5542,6524.0
2020-05-20 11:25:00,12.71,12.75,12.7,12.71,8320.0,12.5542,12.5937,12.5444,12.5542,8320.0
2020-05-20 11:30:00,12.71,12.71,12.69,12.7,6299.0,12.5542,12.5542,12.5345,12.5444,6299.0
2020-05-20 11:35:00,12.7,12.75,12.69,12.74,30672.0,12.5444,12.5937,12.5345,12.5839,30672.0
2020-05-20 11:40:00,12.73,12.77,12.7,12.71,58292.0,12.574,12.6135,12.5444,12.5542,58292.0
2020-05-20 11:45:00,12.72,12.75,12.7,12.75,27105.0,12.5641,12.5937,12.5444,12.5937,27105.0
2020-05-20 11:50:00,12.74,12.77,12.73,12.74,12923.0,12.5839,12.6135,12.574,12.5839,12923.0
2020-05-20 11:55:00,12.74,12.76,12.72,12.75,10538.0,12.5839,12.6036,12.5641,12.5937,10538.0
2020-05-20 12:00:00,12.76,12.76,12.68,12.7,16666.0,12.6036,12.6036,12.5246,12.5444,16666.0
2020-05-20 12:05:00,12.69,12.72,12.68,12.71,22466.0,12.5345,12.5641,12.5246,12.5542,22466.0
2020-05-20 12:10:00,12.7,12.74,12.69,12.73,16163.0,12.5444,12.5839,12.5345,12.574,16163.0
2020-05-20 12:15:00,12.72,12.73,12.63,12.68,23078.0,12.5641,12.574,12.4752,12.5246,23078.0
2020-05-20 12:20:00,12.66,12.67,12.63,12.64,15106.0,12.5048,12.5147,12.4752,12.4851,15106.0
2020-05-20 12:25:00,12.65,12.71,12.64,12.71,11779.0,12.495,12.5542,12.4851,12.5542,11779.0
2020-05-20 12:30:00,12.71,12.73,12.67,12.68,31575.0,12.5542,12.574,12.5147,12.5246,31575.0
2020-05-20 12:35:00,12.69,12.69,12.66,12.67,8065.0,12.5345,12.5345,12.5048,12.5147,8065.0
2020-05-20 12:40:00,12.66,12.66,12.61,12.61,7628.0,12.5048,12.5048,12.4555,12.4555,7628.0
2020-05-20 12:45:00,12.61,12.66,12.6,12.65,10604.0,12.4555,12.5048,12.4456,12.495,10604.0
2020-05-20 12:50:00,12.65,12.68,12.65,12.68,13451.0,12.495,12.5246,12.495,12.5246,13451.0
2020-05-20 12:55:00,12.68,12.69,12.66,12.68,6202.0,12.5246,12.5345,12.5048,12.5246,6202.0
2020-05-20 13:00:00,12.68,12.68,12.59,12.61,16171.0,12.5246,12.5246,12.4357,12.4555,16171.0
2020-05-20 13:05:00,12.61,12.62,12.54,12.54,7974.0,12.4555,12.4653,12.3863,12.3863,7974.0
2020-05-20 13:10:00,12.54,12.58,12.53,12.56,13184.0,12.3863,12.4258,12.3764,12.4061,13184.0
2020-05-20 13:15:00,12.55,12.58,12.54,12.57,14392.0,12.3962,12.4258,12.3863,12.4159,14392.0
2020-05-20 13:20:00,12.57,12.58,12.52,12.52,13002.0,12.4159,12.4258,12.3666,12.3666,13002.0
2020-05-20 13:25:00,12.52,12.55,12.52,12.53,9708.0,12.3666,12.3962,12.3666,12.3764,9708.0
2020-05-20 13:30:00,12.53,12.54,12.5,12.52,12229.0,12.3764,12.3863,12.3468,12.3666,12229.0
2020-05-20 13:35:00,12.52,12.55,12.5,12.54,11916.0,12.3666,12.3962,12.3468,12.3863,11916.0
2020-05-20 13:40:00,12.55,12.6,12.54,12.6,18585.0,12.3962,12.4456,12.3863,12.4456,18585.0
2020-05-20 13:45:00,12.6,12.62,12.6,12.62,7561.0,12.4456,12.4653,12.4456,12.4653,7561.0
2020-05-20 13:50:00,12.62,12.62,12.57,12.58,50001.0,12.4653,12.4653,12.4159,12.4258,50001.0
2020-05-20 13:55:00,12.57,12.59,12.57,12.57,8016.0,12.4159,12.4357,12.4159,12.4159,8016.0
2020-05-20 14:00:00,12.58,12.63,12.57,12.61,28724.0,12.4258,12.4752,12.4159,12.4555,28724.0
2020-05-20 14:05:00,12.61,12.64,12.61,12.62,23549.0,12.4555,12.4851,12.4555,12.4653,23549.0
2020-05-20 14:10:00,12.62,12.62,12.58,12.59,11225.0,12.4653,12.4653,12.4258,12.4357,11225.0
2020-05-20 14:15:00,12.59,12.6,12.56,12.57,14049.0,12.4357,12.4456,12.4061,12.4159,14049.0
2020-05-20 14:20:00,12.56,12.61,12.54,12.6,14673.0,12.4061,12.4555,12.3863,12.4456,14673.0
2020-05-20 14:25:00,12.6,12.61,12.58,12.6,27238.0,12.4456,12.4555,12.4258,12.4456,27238.0
2020-05-20 14:30:00,12.6,12.62,12.59,12.61,13723.0,12.4456,12.4653,12.4357,12.4555,13723.0
2020-05-20 14:35:00,12.61,12.62,12.58,12.6,23017.0,12.4555,12.4653,12.4258,12.4456,23017.0
2020-05-20 14:40:00,12.59,12.61,12.59,12.61,14561.0,12.4357,12.4555,12.4357,12.4555,14561.0
2020-05-20 14:45:00,12.61,12.64,12.6,12.63,25307.0,12.4555,12.4851,12.4456,12.4752,25307.0
2020-05-20 14:50:00,12.64,12.68,12.63,12.67,27316.0,12.4851,12.5246,12.4752,12.5147,27316.0
2020-05-20 14:55:00,12.67,12.67,12.64,12.66,21687.0,12.5147,12.5147,12.4851,12.5048,21687.0
2020-05-20 15:00:00,12.66,12.68,12.64,12.65,32129.0,12.5048,12.5246,12.4851,12.495,32129.0
2020-05-20 15:05:00,12.65,12.66,12.63,12.66,28443.0,12.495,12.5048,12.4752,12.5048,28443.0
2020-05-20 15:10:00,12.66,12.69,12.65,12.67,90299.0,12.5048,12.5345,12.495,12.5147,90299.0
2020-05-20 15:15:00,12.68,12.7,12.67,12.69,70201.0,12.5246,12.5444,12.5147,12.5345,70201.0
2020-05-20 15:20:00,12.69,12.74,12.68,12.69,47895.0,12.5345,12.5839,12.5246,12.5345,47895.0
2020-05-20 15:25:00,12.68,12.73,12.68,12.73,83550.0,12.5246,12.574,12.5246,12.574,83550.0
2020-05-20 15:30:00,12.73,12.77,12.72,12.76,81071.0,12.574,12.6135,12.5641,12.6036,81071.0
2020-05-20 15:35:00,12.76,12.76,12.73,12.75,25878.0,12.6036,12.6036,12.574,12.5937,25878.0
2020-05-20 15:40:00,12.74,12.76,12.73,12.76,37176.0,12.5839,12.6036,12.574,12.6036,37176.0
2020-05-20 15:45:00,12.76,12.81,12.69,12.69,71328.0,12.6036,12.653,12.5345,12.5345,71328.0
2020-05-20 15:50:00,12.7,12.74,12.68,12.74,52188.0,12.5444,12.5839,12.5246,12.5839,52188.0
2020-05-20 15:55:00,12.74,12.77,12.71,12.74,144739.0,12.5839,12.6135,12.5542,12.5839,144739.0
2020-05-21 09:30:00,12.62,12.83,12.57,12.83,32373.0,12.4653,12.6728,12.4159,12.6728,32373.0
2020-05-21 09:35:00,12.81,12.96,12.8,12.88,18621.0,12.653,12.8012,12.6431,12.7221,18621.0
2020-05-21 09:40:00,12.91,12.92,12.73,12.87,16665.0,12.7518,12.7617,12.574,12.7123,16665.0
2020-05-21 09:45:00,12.87,12.95,12.86,12.9,18111.0,12.7123,12.7913,12.7024,12.7419,18111.0
2020-05-21 09:50:00,12.88,12.9,12.81,12.85,13821.0,12.7221,12.7419,12.653,12.6925,13821.0
2020-05-21 09:55:00,12.82,12.92,12.75,12.91,8150.0,12.6629,12.7617,12.5937,12.7518,8150.0
2020-05-21 10:00:00,12.92,12.97,12.88,12.93,8704.0,12.7617,12.811,12.7221,12.7715,8704.0
2020-05-21 10:05:00,12.93,12.95,12.85,12.91,19081.0,12.7715,12.7913,12.6925,12.7518,19081.0
2020-05-21 10:10:00,12.92,12.94,12.85,12.85,39828.0,12.7617,12.7814,12.6925,12.6925,39828.0
2020-05-21 10:15:00,12.85,12.87,12.72,12.74,18337.0,12.6925,12.7123,12.5641,12.5839,18337.0
2020-05-21 10:20:00,12.72,12.76,12.72,12.76,17112.0,12.5641,12.6036,12.5641,12.6036,17112.0
2020-05-21 10:25:00,12.76,12.77,12.66,12.68,19458.0,12.6036,12.6135,12.5048,12.5246,19458.0
2020-05-21 10:30:00,12.66,12.7,12.64,12.69,15089.0,12.5048,12.5444,12.4851,12.5345,15089.0
2020-05-21 10:35:00,12.69,12.7,12.59,12.6,17654.0,12.5345,12.5444,12.4357,12.4456,17654.0
2020-05-21 10:40:00,12.59,12.7,12.59,12.69,8117.0,12.4357,12.5444,12.4357,12.5345,8117.0
2020-05-21 10:45:00,12.7,12.7,12.61,12.61,17345.0,12.5444,12.5444,12.4555,12.4555,17345.0
2020-05-21 10:50:00,12.62,12.74,12.61,12.7,11991.0,12.4653,12.5839,12.4555,12.5444,11991.0
2020-05-21 10:55:00,12.71,12.78,12.68,12.71,17022.0,12.5542,12.6234,12.5246,12.5542,17022.0
2020-05-21 11:00:00,12.71,12.71,12.6,12.6,19451.0,12.5542,12.5542,12.4456,12.4456,19451.0
2020-05-21 11:05:00,12.63,12.64,12.58,12.63,14312.0,12.4752,12.4851,12.4258,12.4752,14312.0
2020-05-21 11:10:00,12.63,12.68,12.61,12.65,14615.0,12.4752,12.5246,12.4555,12.495,14615.0
2020-05-21 11:15:00,12.64,12.65,12.54,12.55,22690.0,12.4851,12.495,12.3863,12.3962,22690.0
2020-05-21 11:20:00,12.55,12.58,12.52,12.52,10324.0,12.3962,12.4258,12.3666,12.3666,10324.0
2020-05-21 11:25:00,12.53,12.56,12.47,12.52,19722.0,12.3764,12.4061,12.3172,12.3666,19722.0
2020-05-21 11:30:00,12.52,12.57,12.52,12.54,14899.0,12.3666,12.4159,12.3666,12.3863,14899.0
2020-05-21 11:35:00,12.53,12.64,12.53,12.63,22799.0,12.3764,12.4851,12.3764,12.4752,22799.0
2020-05-21 11:40:00,12.63,12.67,12.61,12.61,18023.0,12.4752,12.5147,12.4555,12.4555,18023.0
2020-05-21 11:45:00,12.61,12.63,12.5,12.52,14507.0,12.4555,12.4752,12.3468,12.3666,14507.0
2020-05-21 11:50:00,12.53,12.56,12.5,12.51,17823.0,12.3764,12.4061,12.3468,12.3567,17823.0
2020-05-21 11:55:00,12.52,12.54,12.5,12.51,18365.0,12.3666,12.3863,12.3468,12.3567,18365.0
2020-05-21 12:00:00,12.51,12.58,12.51,12.55,26966.0,12.3567,12.4258,12.3567,12.3962,26966.0
2020-05-21 12:05:00,12.56,12.59,12.52,12.53,21603.0,12.4061,12.4357,12.3666,12.3764,21603.0
2020-05-21 12:10:00,12.53,12.54,12.51,12.54,16947.0,12.3764,12.3863,12.3567,12.3863,16947.0
2020-05-21 12:15:00,12.54,12.57,12.5,12.52,28955.0,12.3863,12.4159,12.3468,12.3666,28955.0
2020-05-21 12:20:00,12.53,12.56,12.52,12.55,21358.0,12.3764,12.4061,12.3666,12.3962,21358.0
2020-05-21 12:25:00,12.56,12.62,12.55,12.57,20697.0,12.4061,12.4653,12.3962,12.4159,20697.0
2020-05-21 12:30:00,12.58,12.58,12.53,12.55,15788.0,12.4258,12.4258,12.3764,12.3962,15788.0
2020-05-21 12:35:00,12.56,12.59,12.51,12.51,17969.0,12.4061,12.4357,12.3567,12.3567,17969.0
2020-05-21 12:40:00,12.52,12.57,12.52,12.55,18664.0,12.3666,12.4159,12.3666,12.3962,18664.0
2020-05-21 12:45:00,12.55,12.59,12.54,12.59,10785.0,12.3962,12.4357,12.3863,12.4357,10785.0
2020-05-21 12:50:00,12.59,12.59,12.52,12.58,24275.0,12.4357,12.4357,12.3666,12.4258,24275.0
2020-05-21 12:55:00,12.59,12.6,12.53,12.53,12638.0,12.4357,12.4456,12.3764,12.3764,12638.0
2020-05-21 13:00:00,12.54,12.6,12.5,12.6,25262.0,12.3863,12.4456,12.3468,12.4456,25262.0
2020-05-21 13:05:00,12.59,12.6,12.55,12.55,9328.0,12.4357,12.4456,12.3962,12.3962,9328.0
2020-05-21 13:10:00,12.56,12.58,12.55,12.55,13267.0,12.4061,12.4258,12.3962,12.3962,13267.0
2020-05-21 13:15:00,12.55,12.57,12.54,12.57,17704.0,12.3962,12.4159,12.3863,12.4159,17704.0
2020-05-21 13:20:00,12.56,12.56,12.52,12.56,15505.0,12.4061,12.4061,12.3666,12.4061,15505.0
2020-05-21 13:25:00,12.56,12.56,12.51,12.52,23265.0,12.4061,12.4061,12.3567,12.3666,23265.0
2020-05-21 13:30:00,12.52,12.53,12.48,12.53,15901.0,12.3666,12.3764,12.3271,12.3764,15901.0
2020-05-21 13:35:00,12.52,12.54,12.47,12.47,21907.0,12.3666,12.3863,12.3172,12.3172,21907.0
2020-05-21 13:40:00,12.48,12.51,12.44,12.51,22633.0,12.3271,12.3567,12.2875,12.3567,22633.0
2020-05-21 13:45:00,12.5,12.52,12.48,12.51,25887.0,12.3468,12.3666,12.3271,12.3567,25887.0
2020-05-21 13:50:00,12.51,12.52,12.49,12.51,14361.0,12.3567,12.3666,12.3369,12.3567,14361.0
2020-05-21 13:55:00,12.51,12.51,12.48,12.49,21430.0,12.3567,12.3567,12.3271,12.3369,21430.0
2020-05-21 14:00:00,12.5,12.58,12.5,12.54,20129.0,12.3468,12.4258,12.3468,12.3863,20129.0
2020-05-21 14:05:00,12.54,12.56,12.52,12.55,9316.0,12.3863,12.4061,12.3666,12.3962,9316.0
2020-05-21 14:10:00,12.56,12.58,12.55,12.57,10342.0,12.4061,12.4258,12.3962,12.4159,10342.0
2020-05-21 14:15:00,12.56,12.57,12.55,12.57,18577.0,12.4061,12.4159,12.3962,12.4159,18577.0
2020-05-21 14:20:00,12.56,12.59,12.56,12.59,7712.0,12.4061,12.4357,12.4061,12.4357,7712.0
2020-05-21 14:25:00,12.59,12.59,12.55,12.57,12007.0,12.4357,12.4357,12.3962,12.4159,12007.0
2020-05-21 14:30:00,12.57,12.59,12.54,12.56,19627.0,12.4159,12.4357,12.3863,12.4061,19627.0
2020-05-21 14:35:00,12.57,12.57,12.47,12.49,21006.0,12.4159,12.4159,12.3172,12.3369,21006.0
2020-05-21 14:40:00,12.49,12.51,12.47,12.51,17506.0,12.3369,12.3567,12.3172,12.3567,17506.0
2020-05-21 14:45:00,12.5,12.5,12.45,12.47,18411.0,12.3468,12.3468,12.2974,12.3172,18411.0
2020-05-21 14:50:00,12.46,12.48,12.44,12.48,21695.0,12.3073,12.3271,12.2875,12.3271,21695.0
2020-05-21 14:55:00,12.48,12.49,12.45,12.46,18789.0,12.3271,12.3369,12.2974,12.3073,18789.0
2020-05-21 15:00:00,12.46,12.51,12.46,12.47,21695.0,12.3073,12.3567,12.3073,12.3172,21695.0
2020-05-21 15:05:00,12.47,12.51,12.46,12.51,15270.0,12.3172,12.3567,12.3073,12.3567,15270.0
2020-05-21 15:10:00,12.5,12.51,12.43,12.46,27408.0,12.3468,12.3567,12.2777,12.3073,27408.0
2020-05-21 15:15:00,12.46,12.49,12.45,12.47,25496.0,12.3073,12.3369,12.2974,12.3172,25496.0
2020-05-21 15:20:00,12.46,12.48,12.43,12.45,20236.0,12.3073,12.3271,12.2777,12.2974,20236.0
2020-05-21 15:25:00,12.45,12.45,12.4,12.41,29977.0,12.2974,12.2974,12.248,12.2579,29977.0
2020-05-21 15:30:00,12.41,12.43,12.36,12.41,31809.0,12.2579,12.2777,12.2085,12.2579,31809.0
2020-05-21 15:35:00,12.41,12.44,12.39,12.4,45821.0,12.2579,12.2875,12.2382,12.248,45821.0
2020-05-21 15:40:00,12.41,12.44,12.38,12.43,29212.0,12.2579,12.2875,12.2283,12.2777,29212.0
2020-05-21 15:45:00,12.43,12.44,12.38,12.4,57865.0,12.2777,12.2875,12.2283,12.248,57865.0
2020-05-21 15:50:00,12.4,12.42,12.37,12.4,75092.0,12.248,12.2678,12.2184,12.248,75092.0
2020-05-21 15:55:00,12.4,12.44,12.39,12.43,142829.0,12.248,12.2875,12.2382,12.2777,142829.0
2020-05-22 09:30:00,12.45,12.67,12.45,12.46,19624.0,12.2974,12.5147,12.2974,12.3073,19624.0
2020-05-22 09:35:00,12.5,12.55,12.4,12.4,6067.0,12.3468,12.3962,12.248,12.248,6067.0
2020-05-22 09:40:00,12.4,12.4,12.22,12.27,5235.0,12.248,12.248,12.0702,12.1196,5235.0
2020-05-22 09:45:00,12.27,12.34,12.26,12.3,13431.0,12.1196,12.1888,12.1097,12.1493,13431.0
2020-05-22 09:50:00,12.3,12.31,12.22,12.26,12392.0,12.1493,12.1591,12.0702,12.1097,12392.0
2020-05-22 09:55:00,12.26,12.32,12.25,12.26,6854.0,12.1097,12.169,12.0999,12.1097,6854.0
2020-05-22 10:00:00,12.27,12.27,12.11,12.22,23101.0,12.1196,12.1196,11.9616,12.0702,23101.0
2020-05-22 10:05:00,12.21,12.22,12.07,12.09,16295.0,12.0604,12.0702,11.9221,11.9418,16295.0
2020-05-22 10:10:00,12.1,12.13,12.07,12.08,8523.0,11.9517,11.9813,11.9221,11.932,8523.0
2020-05-22 10:15:00,12.07,12.22,12.07,12.21,6279.0,11.9221,12.0702,11.9221,12.0604,6279.0
2020-05-22 10:20:00,12.21,12.31,12.2,12.31,5610.0,12.0604,12.1591,12.0505,12.1591,5610.0
2020-05-22 10:25:00,12.28,12.31,12.21,12.24,8915.0,12.1295,12.1591,12.0604,12.09,8915.0
2020-05-22 10:30:00,12.25,12.37,12.24,12.35,15537.0,12.0999,12.2184,12.09,12.1986,15537.0
2020-05-22 10:35:00,12.34,12.34,12.28,12.33,22274.0,12.1888,12.1888,12.1295,12.1789,22274.0
2020-05-22 10:40:00,12.34,12.36,12.26,12.27,6298.0,12.1888,12.2085,12.1097,12.1196,6298.0
2020-05-22 10:45:00,12.27,12.28,12.22,12.22,5643.0,12.1196,12.1295,12.0702,12.0702,5643.0
2020-05-22 10:50:00,12.2,12.28,12.18,12.22,7234.0,12.0505,12.1295,12.0307,12.0702,7234.0
2020-05-22 10:55:00,12.21,12.25,12.2,12.21,6007.0,12.0604,12.0999,12.0505,12.0604,6007.0
2020-05-22 11:00:00,12.23,12.32,12.23,12.32,3190.0,12.0801,12.169,12.0801,12.169,3190.0
2020-05-22 11:05:00,12.33,12.37,12.31,12.33,11109.0,12.1789,12.2184,12.1591,12.1789,11109.0
2020-05-22 11:10:00,12.32,12.32,12.27,12.3,7616.0,12.169,12.169,12.1196,12.1493,7616.0
2020-05-22 11:15:00,12.29,12.29,12.23,12.26,4929.0,12.1394,12.1394,12.0801,12.1097,4929.0
2020-05-22 11:20:00,12.25,12.25,12.18,12.18,8296.0,12.0999,12.0999,12.0307,12.0307,8296.0
2020-05-22 11:25:00,12.17,12.21,12.17,12.19,6887.0,12.0209,12.0604,12.0209,12.0406,6887.0
2020-05-22 11:30:00,12.19,12.22,12.17,12.2,10155.0,12.0406,12.0702,12.0209,12.0505,10155.0
2020-05-22 11:35:00,12.2,12.24,12.19,12.23,10754.0,12.0505,12.09,12.0406,12.0801,10754.0
2020-05-22 11:40:00,12.23,12.26,12.22,12.25,8217.0,12.0801,12.1097,12.0702,12.0999,8217.0
2020-05-22 11:45:00,12.25,12.28,12.23,12.28,6373.0,12.0999,12.1295,12.0801,12.1295,6373.0
2020-05-22 11:50:00,12.27,12.32,12.26,12.32,7841.0,12.1196,12.169,12.1097,12.169,7841.0
2020-05-22 11:55:00,12.32,12.32,12.24,12.24,4400.0,12.169,12.169,12.09,12.09,4400.0
2020-05-22 12:00:00,12.25,12.29,12.24,12.27,8405.0,12.0999,12.1394,12.09,12.1196,8405.0
2020-05-22 12:05:00,12.28,12.28,12.23,12.25,8121.0,12.1295,12.1295,12.0801,12.0999,8121.0
2020-05-22 12:10:00,12.25,12.26,12.21,12.25,15808.0,12.0999,12.1097,12.0604,12.0999,15808.0
2020-05-22 12:15:00,12.25,12.25,12.24,12.25,3000.0,12.0999,12.0999,12.09,12.0999,3000.0
2020-05-22 12:20:00,12.26,12.27,12.23,12.26,7227.0,12.1097,12.1196,12.0801,12.1097,7227.0
2020-05-22 12:25:00,12.26,12.28,12.25,12.27,3598.0,12.1097,12.1295,12.0999,12.1196,3598.0
2020-05-22 12:30:00,12.27,12.32,12.27,12.3,3975.0,12.1196,12.169,12.1196,12.1493,3975.0
2020-05-22 12:35:00,12.3,12.3,12.28,12.28,4803.0,12.1493,12.1493,12.1295,12.1295,4803.0
2020-05-22 12:40:00,12.28,12.28,12.27,12.28,8874.0,12.1295,12.1295,12.1196,12.1295,8874.0
2020-05-22 12:45:00,12.29,12.3,12.27,12.27,2099.0,12.1394,12.1493,12.1196,12.1196,2099.0
2020-05-22 12:50:00,12.27,12.3,12.27,12.29,6219.0,12.1196,12.1493,12.1196,12.1394,6219.0
2020-05-22 12:55:00,12.29,12.33,12.29,12.3,17193.0,12.1394,12.1789,12.1394,12.1493,17193.0
2020-05-22 13:00:00,12.3,12.34,12.3,12.33,5577.0,12.1493,12.1888,12.1493,12.1789,5577.0
2020-05-22 13:05:00,12.32,12.32,12.28,12.29,11692.0,12.169,12.169,12.1295,12.1394,11692.0
2020-05-22 13:10:00,12.29,12.29,12.27,12.28,5394.0,12.1394,12.1394,12.1196,12.1295,5394.0
2020-05-22 13:15:00,12.28,12.28,12.25,12.27,6390.0,12.1295,12.1295,12.0999,12.1196,6390.0
2020-05-22 13:20:00,12.27,12.3,12.27,12.29,2200.0,12.1196,12.1493,12.1196,12.1394,2200.0
2020-05-22 13:25:00,12.29,12.3,12.26,12.27,10464.0,12.1394,12.1493,12.1097,12.1196,10464.0
2020-05-22 13:30:00,12.26,12.28,12.26,12.27,16035.0,12.1097,12.1295,12.1097,12.1196,16035.0
2020-05-22 13:35:00,12.28,12.29,12.26,12.27,6768.0,12.1295,12.1394,12.1097,12.1196,6768.0
2020-05-22 13:40:00,12.28,12.28,12.26,12.27,2225.0,12.1295,12.1295,12.1097,12.1196,2225.0
2020-05-22 13:45:00,12.27,12.3,12.27,12.3,7977.0,12.1196,12.1493,12.1196,12.1493,7977.0
2020-05-22 13:50:00,12.3,12.3,12.27,12.28,4616.0,12.1493,12.1493,12.1196,12.1295,4616.0
2020-05-22 13:55:00,12.29,12.35,12.28,12.35,3300.0,12.1394,12.1986,12.1295,12.1986,3300.0
2020-05-22 14:00:00,12.35,12.36,12.33,12.35,11231.0,12.1986,12.2085,12.1789,12.1986,11231.0
2020-05-22 14:05:00,12.37,12.39,12.35,12.38,24719.0,12.2184,12.2382,12.1986,12.2283,24719.0
2020-05-22 14:10:00,12.37,12.39,12.36,12.37,11069.0,12.2184,12.2382,12.2085,12.2184,11069.0
2020-05-22 14:15:00,12.37,12.4,12.36,12.38,16500.0,12.2184,12.248,12.2085,12.2283,16500.0
2020-05-22 14:20:00,12.38,12.39,12.36,12.38,6036.0,12.2283,12.2382,12.2085,12.2283,6036.0
2020-05-22 14:25:00,12.38,12.43,12.38,12.38,12563.0,12.2283,12.2777,12.2283,12.2283,12563.0
2020-05-22 14:30:00,12.38,12.39,12.33,12.34,8576.0,12.2283,12.2382,12.1789,12.1888,8576.0
2020-05-22 14:35:00,12.33,12.33,12.3,12.31,15490.0,12.1789,12.1789,12.1493,12.1591,15490.0
2020-05-22 14:40:00,12.31,12.32,12.24,12.29,13603.0,12.1591,12.169,12.09,12.1394,13603.0
2020-05-22 14:45:00,12.29,12.31,12.28,12.3,9400.0,12.1394,12.1591,12.1295,12.1493,9400.0
2020-05-22 14:50:00,12.31,12.31,12.28,12.29,9108.0,12.1591,12.1591,12.1295,12.1394,9108.0
2020-05-22 14:55:00,12.29,12.29,12.27,12.28,27793.0,12.1394,12.1394,12.1196,12.1295,27793.0
2020-05-22 15:00:00,12.28,12.29,12.25,12.29,11957.0,12.1295,12.1394,12.0999,12.1394,11957.0
2020-05-22 15:05:00,12.29,12.29,12.26,12.29,16541.0,12.1394,12.1394,12.1097,12.1394,16541.0
2020-05-22 15:10:00,12.28,12.3,12.27,12.28,19730.0,12.1295,12.1493,12.1196,12.1295,19730.0
2020-05-22 15:15:00,12.27,12.29,12.26,12.28,11060.0,12.1196,12.1394,12.1097,12.1295,11060.0
2020-05-22 15:20:00,12.28,12.28,12.22,12.24,13171.0,12.1295,12.1295,12.0702,12.09,13171.0
2020-05-22 15:25:00,12.24,12.26,12.22,12.25,8733.0,12.09,12.1097,12.0702,12.0999,8733.0
2020-05-22 15:30:00,12.25,12.28,12.24,12.27,14471.0,12.0999,12.1295,12.09,12.1196,14471.0
2020-05-22 15:35:00,12.26,12.29,12.26,12.29,46898.0,12.1097,12.1394,12.1097,12.1394,46898.0
2020-05-22 15:40:00,12.29,12.3,12.26,12.3,18350.0,12.1394,12.1493,12.1097,12.1493,18350.0
2020-05-22 15:45:00,12.29,12.35,12.28,12.35,13192.0,12.1394,12.1986,12.1295,12.1986,13192.0
2020-05-22 15:50:00,12.34,12.37,12.34,12.36,37886.0,12.1888,12.2184,12.1888,12.2085,37886.0
2020-05-22 15:55:00,12.37,12.39,12.35,12.36,141276.0,12.2184,12.2382,12.1986,12.2085,141276.0
2020-05-26 09:30:00,13.17,13.4,13.14,13.27,123065.0,13.0086,13.2358,12.979,13.1074,123065.0
2020-05-26 09:35:00,13.27,13.39,13.19,13.21,34234.0,13.1074,13.2259,13.0283,13.0481,34234.0
2020-05-26 09:40:00,13.22,13.4,13.22,13.39,32177.0,13.058,13.2358,13.058,13.2259,32177.0
2020-05-26 09:45:00,13.38,13.39,13.17,13.3,40502.0,13.216,13.2259,13.0086,13.137,40502.0
2020-05-26 09:50:00,13.3,13.32,13.17,13.18,22138.0,13.137,13.1568,13.0086,13.0185,22138.0
2020-05-26 09:55:00,13.18,13.21,13.1,13.15,47030.0,13.0185,13.0481,12.9395,12.9888,47030.0
2020-05-26 10:00:00,13.15,13.15,13.03,13.05,15768.0,12.9888,12.9888,12.8703,12.8901,15768.0
2020-05-26 10:05:00,13.05,13.06,12.99,13.0,16545.0,12.8901,12.8999,12.8308,12.8407,16545.0
2020-05-26 10:10:00,12.99,12.99,12.94,12.99,21524.0,12.8308,12.8308,12.7814,12.8308,21524.0
2020-05-26 10:15:00,13.0,13.04,12.95,13.02,14815.0,12.8407,12.8802,12.7913,12.8604,14815.0
2020-05-26 10:20:00,13.02,13.05,13.0,13.03,10059.0,12.8604,12.8901,12.8407,12.8703,10059.0
2020-05-26 10:25:00,13.02,13.14,12.99,13.13,47517.0,12.8604,12.979,12.8308,12.9691,47517.0
2020-05-26 10:30:00,13.13,13.14,13.1,13.13,28783.0,12.9691,12.979,12.9395,12.9691,28783.0
2020-05-26 10:35:00,13.14,13.16,13.08,13.13,26311.0,12.979,12.9987,12.9197,12.9691,26311.0
2020-05-26 10:40:00,13.13,13.15,13.09,13.1,21952.0,12.9691,12.9888,12.9296,12.9395,21952.0
2020-05-26 10:45:00,13.1,13.13,13.05,13.09,17034.0,12.9395,12.9691,12.8901,12.9296,17034.0
2020-05-26 10:50:00,13.09,13.17,13.09,13.13,27490.0,12.9296,13.0086,12.9296,12.9691,27490.0
2020-05-26 10:55:00,13.14,13.14,13.09,13.11,28505.0,12.979,12.979,12.9296,12.9493,28505.0
2020-05-26 11:00:00,13.12,13.14,13.07,13.11,96970.0,12.9592,12.979,12.9098,12.9493,96970.0
2020-05-26 11:05:00,13.11,13.21,13.1,13.16,31759.0,12.9493,13.0481,12.9395,12.9987,31759.0
2020-05-26 11:10:00,13.16,13.22,13.13,13.21,38488.0,12.9987,13.058,12.9691,13.0481,38488.0
2020-05-26 11:15:00,13.21,13.24,13.18,13.21,33336.0,13.0481,13.0777,13.0185,13.0481,33336.0
2020-05-26 11:20:00,13.21,13.22,13.15,13.16,20214.0,13.0481,13.058,12.9888,12.9987,20214.0
2020-05-26 11:25:00,13.16,13.17,13.11,13.16,36556.0,12.9987,13.0086,12.9493,12.9987,36556.0
2020-05-26 11:30:00,13.16,13.16,13.12,13.13,16178.0,12.9987,12.9987,12.9592,12.9691,16178.0
2020-05-26 11:35:00,13.15,13.16,13.11,13.13,19661.0,12.9888,12.9987,12.9493,12.9691,19661.0
2020-05-26 11:40:00,13.13,13.15,13.13,13.13,13867.0,12.9691,12.9888,12.9691,12.9691,13867.0
2020-05-26 11:45:00,13.13,13.17,13.12,13.17,23698.0,12.9691,13.0086,12.9592,13.0086,23698.0
2020-05-26 11:50:00,13.16,13.17,13.07,13.08,14690.0,12.9987,13.0086,12.9098,12.9197,14690.0
2020-05-26 11:55:00,13.09,13.11,13.04,13.11,15121.0,12.9296,12.9493,12.8802,12.9493,15121.0
2020-05-26 12:00:00,13.11,13.11,13.05,13.08,14774.0,12.9493,12.9493,12.8901,12.9197,14774.0
2020-05-26 12:05:00,13.08,13.09,13.06,13.09,10607.0,12.9197,12.9296,12.8999,12.9296,10607.0
2020-05-26 12:10:00,13.1,13.11,13.07,13.1,17223.0,12.9395,12.9493,12.9098,12.9395,17223.0
2020-05-26 12:15:00,13.1,13.1,13.07,13.09,10448.0,12.9395,12.9395,12.9098,12.9296,10448.0
2020-05-26 12:20:00,13.08,13.11,13.04,13.05,14341.0,12.9197,12.9493,12.8802,12.8901,14341.0
2020-05-26 12:25:00,13.06,13.1,13.05,13.1,7969.0,12.8999,12.9395,12.8901,12.9395,7969.0
2020-05-26 12:30:00,13.1,13.11,13.05,13.08,14380.0,12.9395,12.9493,12.8901,12.9197,14380.0
2020-05-26 12:35:00,13.08,13.1,13.07,13.09,19112.0,12.9197,12.9395,12.9098,12.9296,19112.0
2020-05-26 12:40:00,13.09,13.13,13.08,13.13,17268.0,12.9296,12.9691,12.9197,12.9691,17268.0
2020-05-26 12:45:00,13.13,13.13,13.08,13.1,19599.0,12.9691,12.9691,12.9197,12.9395,19599.0
2020-05-26 12:50:00,13.11,13.12,13.1,13.11,16611.0,12.9493,12.9592,12.9395,12.9493,16611.0
2020-05-26 12:55:00,13.11,13.11,13.08,13.1,35880.0,12.9493,12.9493,12.9197,12.9395,35880.0
2020-05-26 13:00:00,13.1,13.15,13.09,13.13,26285.0,12.9395,12.9888,12.9296,12.9691,26285.0
2020-05-26 13:05:00,13.13,13.17,13.12,13.16,25093.0,12.9691,13.0086,12.9592,12.9987,25093.0
2020-05-26 13:10:00,13.16,13.18,13.15,13.18,13812.0,12.9987,13.0185,12.9888,13.0185,13812.0
2020-05-26 13:15:00,13.18,13.18,13.14,13.15,24748.0,13.0185,13.0185,12.979,12.9888,24748.0
2020-05-26 13:20:00,13.15,13.18,13.14,13.17,16309.0,12.9888,13.0185,12.979,13.0086,16309.0
2020-05-26 13:25:00,13.17,13.19,13.15,13.17,20206.0,13.0086,13.0283,12.9888,13.0086,20206.0
2020-05-26 13:30:00,13.16,13.18,13.15,13.16,12020.0,12.9987,13.0185,12.9888,12.9987,12020.0
2020-05-26 13:35:00,13.17,13.2,13.16,13.17,28221.0,13.0086,13.0382,12.9987,13.0086,28221.0
2020-05-26 13:40:00,13.17,13.2,13.16,13.2,14358.0,13.0086,13.0382,12.9987,13.0382,14358.0
2020-05-26 13:45:00,13.2,13.2,13.18,13.2,10572.0,13.0382,13.0382,13.0185,13.0382,10572.0
2020-05-26 13:50:00,13.19,13.23,13.18,13.21,19684.0,13.0283,13.0679,13.0185,13.0481,19684.0
2020-05-26 13:55:00,13.21,13.24,13.19,13.2,13956.0,13.0481,13.0777,13.0283,13.0382,13956.0
2020-05-26 14:00:00,13.2,13.23,13.2,13.21,15929.0,13.0382,13.0679,13.0382,13.0481,15929.0
2020-05-26 14:05:00,13.22,13.23,13.21,13.23,8819.0,13.058,13.0679,13.0481,13.0679,8819.0
2020-05-26 14:10:00,13.23,13.23,13.2,13.21,16598.0,13.0679,13.0679,13.0382,13.0481,16598.0
2020-05-26 14:15:00,13.21,13.22,13.2,13.22,13351.0,13.0481,13.058,13.0382,13.058,13351.0
2020-05-26 14:20:00,13.22,13.24,13.22,13.23,8424.0,13.058,13.0777,13.058,13.0679,8424.0
2020-05-26 14:25:00,13.23,13.24,13.22,13.23,17297.0,13.0679,13.0777,13.058,13.0679,17297.0
2020-05-26 14:30:00,13.24,13.25,13.23,13.24,12497.0,13.0777,13.0876,13.0679,13.0777,12497.0
2020-05-26 14:35:00,13.24,13.28,13.23,13.23,20624.0,13.0777,13.1172,13.0679,13.0679,20624.0
2020-05-26 14:40:00,13.24,13.24,13.19,13.19,36042.0,13.0777,13.0777,13.0283,13.0283,36042.0
2020-05-26 14:45:00,13.2,13.21,13.18,13.19,16994.0,13.0382,13.0481,13.0185,13.0283,16994.0
2020-05-26 14:50:00,13.2,13.21,13.18,13.2,18514.0,13.0382,13.0481,13.0185,13.0382,18514.0
2020-05-26 14:55:00,13.19,13.21,13.18,13.2,16317.0,13.0283,13.0481,13.0185,13.0382,16317.0
2020-05-26 15:00:00,13.2,13.21,13.16,13.18,23286.0,13.0382,13.0481,12.9987,13.0185,23286.0
2020-05-26 15:05:00,13.18,13.23,13.18,13.23,15287.0,13.0185,13.0679,13.0185,13.0679,15287.0
2020-05-26 15:10:00,13.23,13.26,13.21,13.26,13182.0,13.0679,13.0975,13.0481,13.0975,13182.0
2020-05-26 15:15:00,13.26,13.28,13.23,13.28,27801.0,13.0975,13.1172,13.0679,13.1172,27801.0
2020-05-26 15:20:00,13.28,13.31,13.27,13.29,24032.0,13.1172,13.1469,13.1074,13.1271,24032.0
2020-05-26 15:25:00,13.3,13.3,13.28,13.29,14562.0,13.137,13.137,13.1172,13.1271,14562.0
2020-05-26 15:30:00,13.29,13.3,13.2,13.24,32818.0,13.1271,13.137,13.0382,13.0777,32818.0
2020-05-26 15:35:00,13.26,13.28,13.23,13.25,23928.0,13.0975,13.1172,13.0679,13.0876,23928.0
2020-05-26 15:40:00,13.25,13.25,13.18,13.21,37950.0,13.0876,13.0876,13.0185,13.0481,37950.0
2020-05-26 15:45:00,13.2,13.21,13.11,13.13,63082.0,13.0382,13.0481,12.9493,12.9691,63082.0
2020-05-26 15:50:00,13.13,13.15,13.06,13.09,58016.0,12.9691,12.9888,12.8999,12.9296,58016.0
2020-05-26 15:55:00,13.09,13.1,13.04,13.06,147999.0,12.9296,12.9395,12.8802,12.8999,147999.0
2020-05-27 09:30:00,13.33,13.65,13.33,13.62,60546.0,13.1666,13.4827,13.1666,13.4531,60546.0
2020-05-27 09:35:00,13.63,13.66,13.49,13.58,69995.0,13.463,13.4926,13.3247,13.4136,69995.0
2020-05-27 09:40:00,13.56,13.63,13.45,13.63,51073.0,13.3938,13.463,13.2852,13.463,51073.0
2020-05-27 09:45:00,13.62,13.66,13.48,13.49,42546.0,13.4531,13.4926,13.3148,13.3247,42546.0
2020-05-27 09:50:00,13.48,13.51,13.39,13.42,13590.0,13.3148,13.3444,13.2259,13.2555,13590.0
2020-05-27 09:55:00,13.43,13.5,13.34,13.43,51964.0,13.2654,13.3346,13.1765,13.2654,51964.0
2020-05-27 10:00:00,13.43,13.44,13.33,13.34,27262.0,13.2654,13.2753,13.1666,13.1765,27262.0
2020-05-27 10:05:00,13.34,13.37,13.2,13.27,100392.0,13.1765,13.2061,13.0382,13.1074,100392.0
2020-05-27 10:10:00,13.27,13.33,13.23,13.33,61042.0,13.1074,13.1666,13.0679,13.1666,61042.0
2020-05-27 10:15:00,13.33,13.35,13.25,13.27,200206.0,13.1666,13.1864,13.0876,13.1074,200206.0
2020-05-27 10:20:00,13.27,13.43,13.23,13.39,558263.0,13.1074,13.2654,13.0679,13.2259,558263.0
2020-05-27 10:25:00,13.39,13.43,13.35,13.38,36381.0,13.2259,13.2654,13.1864,13.216,36381.0
2020-05-27 10:30:00,13.39,13.39,13.18,13.22,29486.0,13.2259,13.2259,13.0185,13.058,29486.0
2020-05-27 10:35:00,13.21,13.31,13.21,13.31,15353.0,13.0481,13.1469,13.0481,13.1469,15353.0
2020-05-27 10:40:00,13.28,13.28,13.11,13.13,48695.0,13.1172,13.1172,12.9493,12.9691,48695.0
2020-05-27 10:45:00,13.14,13.14,12.95,12.96,55257.0,12.979,12.979,12.7913,12.8012,55257.0
2020-05-27 10:50:00,12.96,13.05,12.9,13.0,23548.0,12.8012,12.8901,12.7419,12.8407,23548.0
2020-05-27 10:55:00,12.99,13.11,12.95,13.0,47244.0,12.8308,12.9493,12.7913,12.8407,47244.0
2020-05-27 11:00:00,13.0,13.28,12.99,13.24,367953.0,12.8407,13.1172,12.8308,13.0777,367953.0
2020-05-27 11:05:00,13.26,13.34,13.18,13.25,24796.0,13.0975,13.1765,13.0185,13.0876,24796.0
2020-05-27 11:10:00,13.26,13.27,13.19,13.2,20055.0,13.0975,13.1074,13.0283,13.0382,20055.0
2020-05-27 11:15:00,13.19,13.24,13.14,13.24,20461.0,13.0283,13.0777,12.979,13.0777,20461.0
2020-05-27 11:20:00,13.24,13.24,13.16,13.16,18450.0,13.0777,13.0777,12.9987,12.9987,18450.0
2020-05-27 11:25:00,13.16,13.28,13.16,13.27,16134.0,12.9987,13.1172,12.9987,13.1074,16134.0
2020-05-27 11:30:00,13.27,13.32,13.27,13.32,19084.0,13.1074,13.1568,13.1074,13.1568,19084.0
2020-05-27 11:35:00,13.32,13.39,13.23,13.28,13535.0,13.1568,13.2259,13.0679,13.1172,13535.0
2020-05-27 11:40:00,13.29,13.31,13.24,13.28,14722.0,13.1271,13.1469,13.0777,13.1172,14722.0
2020-05-27 11:45:00,13.29,13.31,13.26,13.29,15318.0,13.1271,13.1469,13.0975,13.1271,15318.0
2020-05-27 11:50:00,13.28,13.3,13.26,13.3,14232.0,13.1172,13.137,13.0975,13.137,14232.0
2020-05-27 11:55:00,13.3,13.35,13.28,13.35,7391.0,13.137,13.1864,13.1172,13.1864,7391.0
2020-05-27 12:00:00,13.35,13.35,13.29,13.3,16128.0,13.1864,13.1864,13.1271,13.137,16128.0
2020-05-27 12:05:00,13.29,13.29,13.24,13.26,31782.0,13.1271,13.1271,13.0777,13.0975,31782.0
2020-05-27 12:10:00,13.25,13.36,13.25,13.36,52051.0,13.0876,13.1963,13.0876,13.1963,52051.0
2020-05-27 12:15:00,13.35,13.51,13.33,13.5,310762.0,13.1864,13.3444,13.1666,13.3346,310762.0
2020-05-27 12:20:00,13.5,13.56,13.46,13.55,56288.0,13.3346,13.3938,13.295,13.3839,56288.0
2020-05-27 12:25:00,13.55,13.63,13.54,13.58,44669.0,13.3839,13.463,13.3741,13.4136,44669.0
2020-05-27 12:30:00,13.58,13.64,13.55,13.64,19393.0,13.4136,13.4728,13.3839,13.4728,19393.0
2020-05-27 12:35:00,13.63,13.68,13.62,13.65,16214.0,13.463,13.5123,13.4531,13.4827,16214.0
2020-05-27 12:40:00,13.65,13.7,13.65,13.69,15953.0,13.4827,13.5321,13.4827,13.5222,15953.0
2020-05-27 12:45:00,13.69,13.76,13.66,13.74,75566.0,13.5222,13.5914,13.4926,13.5716,75566.0
2020-05-27 12:50:00,13.73,13.79,13.73,13.75,24220.0,13.5617,13.621,13.5617,13.5815,24220.0
2020-05-27 12:55:00,13.75,13.82,13.75,13.81,17045.0,13.5815,13.6506,13.5815,13.6408,17045.0
2020-05-27 13:00:00,13.81,13.85,13.74,13.83,19143.0,13.6408,13.6803,13.5716,13.6605,19143.0
2020-05-27 13:05:00,13.84,13.88,13.82,13.87,27759.0,13.6704,13.7099,13.6506,13.7,27759.0
2020-05-27 13:10:00,13.86,13.88,13.84,13.86,21789.0,13.6901,13.7099,13.6704,13.6901,21789.0
2020-05-27 13:15:00,13.86,13.87,13.81,13.85,21034.0,13.6901,13.7,13.6408,13.6803,21034.0
2020-05-27 13:20:00,13.85,13.88,13.83,13.87,15316.0,13.6803,13.7099,13.6605,13.7,15316.0
2020-05-27 13:25:00,13.88,13.9,13.86,13.9,22148.0,13.7099,13.7296,13.6901,13.7296,22148.0
2020-05-27 13:30:00,13.9,13.91,13.82,13.89,18977.0,13.7296,13.7395,13.6506,13.7198,18977.0
2020-05-27 13:35:00,13.88,13.97,13.88,13.96,32944.0,13.7099,13.7988,13.7099,13.7889,32944.0
2020-05-27 13:40:00,13.97,13.97,13.91,13.93,66561.0,13.7988,13.7988,13.7395,13.7593,66561.0
2020-05-27 13:45:00,13.94,14.05,13.93,14.05,49985.0,13.7692,13.8778,13.7593,13.8778,49985.0
2020-05-27 13:50:00,14.06,14.06,13.99,14.03,781001.0,13.8877,13.8877,13.8185,13.8581,781001.0
2020-05-27 13:55:00,14.03,14.1,14.02,14.09,223500.0,13.8581,13.9272,13.8482,13.9173,223500.0
2020-05-27 14:00:00,14.09,14.14,14.09,14.11,25376.0,13.9173,13.9667,13.9173,13.9371,25376.0
2020-05-27 14:05:00,14.11,14.12,14.08,14.09,29154.0,13.9371,13.947,13.9074,13.9173,29154.0
2020-05-27 14:10:00,14.09,14.16,14.08,14.14,154917.0,13.9173,13.9865,13.9074,13.9667,154917.0
2020-05-27 14:15:00,14.14,14.14,14.03,14.06,27928.0,13.9667,13.9667,13.8581,13.8877,27928.0
2020-05-27 14:20:00,14.05,14.06,13.98,14.04,376529.0,13.8778,13.8877,13.8087,13.8679,376529.0
2020-05-27 14:25:00,14.04,14.11,14.04,14.08,27458.0,13.8679,13.9371,13.8679,13.9074,27458.0
2020-05-27 14:30:00,14.08,14.1,14.04,14.08,38736.0,13.9074,13.9272,13.8679,13.9074,38736.0
2020-05-27 14:35:00,14.07,14.1,14.06,14.09,20834.0,13.8976,13.9272,13.8877,13.9173,20834.0
2020-05-27 14:40:00,14.08,14.1,14.06,14.06,31352.0,13.9074,13.9272,13.8877,13.8877,31352.0
2020-05-27 14:45:00,14.06,14.07,14.02,14.04,28650.0,13.8877,13.8976,13.8482,13.8679,28650.0
2020-05-27 14:50:00,14.04,14.05,14.0,14.03,27210.0,13.8679,13.8778,13.8284,13.8581,27210.0
2020-05-27 14:55:00,14.03,14.03,13.96,13.96,29727.0,13.8581,13.8581,13.7889,13.7889,29727.0
2020-05-27 15:00:00,13.96,14.0,13.95,14.0,22979.0,13.7889,13.8284,13.779,13.8284,22979.0
2020-05-27 15:05:00,14.0,14.01,13.97,13.99,20928.0,13.8284,13.8383,13.7988,13.8185,20928.0
2020-05-27 15:10:00,13.99,14.02,13.98,14.0,30604.0,13.8185,13.8482,13.8087,13.8284,30604.0
2020-05-27 15:15:00,14.0,14.0,13.98,13.99,22294.0,13.8284,13.8284,13.8087,13.8185,22294.0
2020-05-27 15:20:00,13.99,13.99,13.95,13.97,38177.0,13.8185,13.8185,13.779,13.7988,38177.0
2020-05-27 15:25:00,13.96,13.98,13.93,13.95,39042.0,13.7889,13.8087,13.7593,13.779,39042.0
2020-05-27 15:30:00,13.95,13.95,13.91,13.93,62032.0,13.779,13.779,13.7395,13.7593,62032.0
2020-05-27 15:35:00,13.93,14.0,13.92,13.98,66996.0,13.7593,13.8284,13.7494,13.8087,66996.0
2020-05-27 15:40:00,13.97,14.0,13.96,13.98,84382.0,13.7988,13.8284,13.7889,13.8087,84382.0
2020-05-27 15:45:00,13.98,14.05,13.97,14.02,92905.0,13.8087,13.8778,13.7988,13.8482,92905.0
2020-05-27 15:50:00,14.02,14.05,14.01,14.04,132501.0,13.8482,13.8778,13.8383,13.8679,132501.0
2020-05-27 15:55:00,14.04,14.05,14.0,14.02,186033.0,13.8679,13.8778,13.8284,13.8482,186033.0
2020-05-28 09:30:00,14.35,14.36,14.02,14.06,108634.0,14.1741,14.184,13.8482,13.8877,108634.0
2020-05-28 09:35:00,14.06,14.11,13.64,13.68,20854.0,13.8877,13.9371,13.4728,13.5123,20854.0
2020-05-28 09:40:00,13.69,13.88,13.58,13.88,23639.0,13.5222,13.7099,13.4136,13.7099,23639.0
2020-05-28 09:45:00,13.89,13.89,13.71,13.75,12393.0,13.7198,13.7198,13.542,13.5815,12393.0
2020-05-28 09:50:00,13.75,13.93,13.75,13.87,10551.0,13.5815,13.7593,13.5815,13.7,10551.0
2020-05-28 09:55:00,13.83,13.96,13.83,13.91,20792.0,13.6605,13.7889,13.6605,13.7395,20792.0
2020-05-28 10:00:00,13.91,13.94,13.82,13.89,14981.0,13.7395,13.7692,13.6506,13.7198,14981.0
2020-05-28 10:05:00,13.89,13.97,13.84,13.86,16475.0,13.7198,13.7988,13.6704,13.6901,16475.0
2020-05-28 10:10:00,13.86,14.0,13.85,13.9,22186.0,13.6901,13.8284,13.6803,13.7296,22186.0
2020-05-28 10:15:00,13.89,13.89,13.77,13.8,130620.0,13.7198,13.7198,13.6012,13.6309,130620.0
2020-05-28 10:20:00,13.79,13.87,13.73,13.8,46210.0,13.621,13.7,13.5617,13.6309,46210.0
2020-05-28 10:25:00,13.82,13.85,13.72,13.74,62336.0,13.6506,13.6803,13.5519,13.5716,62336.0
2020-05-28 10:30:00,13.74,13.74,13.51,13.62,40098.0,13.5716,13.5716,13.3444,13.4531,40098.0
2020-05-28 10:35:00,13.66,13.75,13.64,13.7,15426.0,13.4926,13.5815,13.4728,13.5321,15426.0
2020-05-28 10:40:00,13.71,13.72,13.59,13.65,108240.0,13.542,13.5519,13.4234,13.4827,108240.0
2020-05-28 10:45:00,13.66,13.7,13.65,13.66,7699.0,13.4926,13.5321,13.4827,13.4926,7699.0
2020-05-28 10:50:00,13.66,13.66,13.55,13.59,39794.0,13.4926,13.4926,13.3839,13.4234,39794.0
2020-05-28 10:55:00,13.58,13.59,13.53,13.55,27563.0,13.4136,13.4234,13.3642,13.3839,27563.0
2020-05-28 11:00:00,13.55,13.56,13.47,13.56,27479.0,13.3839,13.3938,13.3049,13.3938,27479.0
2020-05-28 11:05:00,13.56,13.65,13.49,13.59,13186.0,13.3938,13.4827,13.3247,13.4234,13186.0
2020-05-28 11:10:00,13.58,13.72,13.58,13.72,13237.0,13.4136,13.5519,13.4136,13.5519,13237.0
2020-05-28 11:15:00,13.73,13.77,13.68,13.75,23538.0,13.5617,13.6012,13.5123,13.5815,23538.0
2020-05-28 11:20:00,13.76,13.76,13.67,13.67,9386.0,13.5914,13.5914,13.5025,13.5025,9386.0
2020-05-28 11:25:00,13.71,13.72,13.64,13.72,42411.0,13.542,13.5519,13.4728,13.5519,42411.0
2020-05-28 11:30:00,13.72,13.72,13.64,13.64,20156.0,13.5519,13.5519,13.4728,13.4728,20156.0
2020-05-28 11:35:00,13.64,13.71,13.64,13.7,25063.0,13.4728,13.542,13.4728,13.5321,25063.0
2020-05-28 11:40:00,13.69,13.73,13.67,13.68,13735.0,13.5222,13.5617,13.5025,13.5123,13735.0
2020-05-28 11:45:00,13.69,13.79,13.68,13.79,134133.0,13.5222,13.621,13.5123,13.621,134133.0
2020-05-28 11:50:00,13.8,13.83,13.79,13.81,22877.0,13.6309,13.6605,13.621,13.6408,22877.0
2020-05-28 11:55:00,13.81,13.87,13.8,13.82,12331.0,13.6408,13.7,13.6309,13.6506,12331.0
2020-05-28 12:00:00,13.82,13.86,13.78,13.81,21798.0,13.6506,13.6901,13.6111,13.6408,21798.0
2020-05-28 12:05:00,13.83,13.86,13.8,13.86,7769.0,13.6605,13.6901,13.6309,13.6901,7769.0
2020-05-28 12:10:00,13.85,13.85,13.83,13.84,6233.0,13.6803,13.6803,13.6605,13.6704,6233.0
2020-05-28 12:15:00,13.84,13.85,13.79,13.79,17401.0,13.6704,13.6803,13.621,13.621,17401.0
2020-05-28 12:20:00,13.79,13.84,13.79,13.84,8674.0,13.621,13.6704,13.621,13.6704,8674.0
2020-05-28 12:25:00,13.84,13.86,13.82,13.84,46803.0,13.6704,13.6901,13.6506,13.6704,46803.0
2020-05-28 12:30:00,13.85,13.86,13.78,13.83,11156.0,13.6803,13.6901,13.6111,13.6605,11156.0
2020-05-28 12:35:00,13.82,13.87,13.81,13.86,13369.0,13.6506,13.7,13.6408,13.6901,13369.0
2020-05-28 12:40:00,13.86,13.86,13.82,13.82,10991.0,13.6901,13.6901,13.6506,13.6506,10991.0
2020-05-28 12:45:00,13.82,13.89,13.82,13.88,10161.0,13.6506,13.7198,13.6506,13.7099,10161.0
2020-05-28 12:50:00,13.88,13.89,13.82,13.84,8347.0,13.7099,13.7198,13.6506,13.6704,8347.0
2020-05-28 12:55:00,13.85,13.85,13.83,13.85,30439.0,13.6803,13.6803,13.6605,13.6803,30439.0
2020-05-28 13:00:00,13.85,13.87,13.81,13.84,32584.0,13.6803,13.7,13.6408,13.6704,32584.0
2020-05-28 13:05:00,13.82,13.83,13.79,13.8,6605.0,13.6506,13.6605,13.621,13.6309,6605.0
2020-05-28 13:10:00,13.8,13.81,13.76,13.79,26334.0,13.6309,13.6408,13.5914,13.621,26334.0
2020-05-28 13:15:00,13.8,13.81,13.73,13.73,18262.0,13.6309,13.6408,13.5617,13.5617,18262.0
2020-05-28 13:20:00,13.75,13.76,13.73,13.75,5627.0,13.5815,13.5914,13.5617,13.5815,5627.0
2020-05-28 13:25:00,13.76,13.8,13.75,13.79,5052.0,13.5914,13.6309,13.5815,13.621,5052.0
2020-05-28 13:30:00,13.79,13.8,13.76,13.79,8472.0,13.621,13.6309,13.5914,13.621,8472.0
2020-05-28 13:35:00,13.79,13.8,13.73,13.75,20761.0,13.621,13.6309,13.5617,13.5815,20761.0
2020-05-28 13:40:00,13.75,13.78,13.73,13.75,11276.0,13.5815,13.6111,13.5617,13.5815,11276.0
2020-05-28 13:45:00,13.75,13.77,13.72,13.75,8160.0,13.5815,13.6012,13.5519,13.5815,8160.0
2020-05-28 13:50:00,13.75,13.77,13.71,13.72,56931.0,13.5815,13.6012,13.542,13.5519,56931.0
2020-05-28 13:55:00,13.73,13.77,13.73,13.75,9431.0,13.5617,13.6012,13.5617,13.5815,9431.0
2020-05-28 14:00:00,13.75,13.78,13.75,13.76,5813.0,13.5815,13.6111,13.5815,13.5914,5813.0
2020-05-28 14:05:00,13.76,13.77,13.75,13.76,13724.0,13.5914,13.6012,13.5815,13.5914,13724.0
2020-05-28 14:10:00,13.76,13.77,13.73,13.77,10988.0,13.5914,13.6012,13.5617,13.6012,10988.0
2020-05-28 14:15:00,13.78,13.8,13.77,13.77,14286.0,13.6111,13.6309,13.6012,13.6012,14286.0
2020-05-28 14:20:00,13.78,13.82,13.78,13.79,5538.0,13.6111,13.6506,13.6111,13.621,5538.0
2020-05-28 14:25:00,13.79,13.79,13.75,13.76,9694.0,13.621,13.621,13.5815,13.5914,9694.0
2020-05-28 14:30:00,13.76,13.78,13.72,13.75,14921.0,13.5914,13.6111,13.5519,13.5815,14921.0
2020-05-28 14:35:00,13.75,13.76,13.69,13.7,11248.0,13.5815,13.5914,13.5222,13.5321,11248.0
2020-05-28 14:40:00,13.7,13.71,13.63,13.64,12288.0,13.5321,13.542,13.463,13.4728,12288.0
2020-05-28 14:45:00,13.64,13.7,13.64,13.68,14481.0,13.4728,13.5321,13.4728,13.5123,14481.0
2020-05-28 14:50:00,13.68,13.69,13.64,13.65,17953.0,13.5123,13.5222,13.4728,13.4827,17953.0
2020-05-28 14:55:00,13.65,13.69,13.63,13.69,10919.0,13.4827,13.5222,13.463,13.5222,10919.0
2020-05-28 15:00:00,13.7,13.72,13.69,13.72,5241.0,13.5321,13.5519,13.5222,13.5519,5241.0
2020-05-28 15:05:00,13.73,13.75,13.7,13.71,20520.0,13.5617,13.5815,13.5321,13.542,20520.0
2020-05-28 15:10:00,13.71,13.75,13.69,13.75,14243.0,13.542,13.5815,13.5222,13.5815,14243.0
2020-05-28 15:15:00,13.75,13.75,13.65,13.65,27844.0,13.5815,13.5815,13.4827,13.4827,27844.0
2020-05-28 15:20:00,13.66,13.67,13.62,13.64,21322.0,13.4926,13.5025,13.4531,13.4728,21322.0
2020-05-28 15:25:00,13.64,13.66,13.57,13.57,25302.0,13.4728,13.4926,13.4037,13.4037,25302.0
2020-05-28 15:30:00,13.57,13.6,13.53,13.54,40114.0,13.4037,13.4333,13.3642,13.3741,40114.0
2020-05-28 15:35:00,13.54,13.56,13.51,13.54,29740.0,13.3741,13.3938,13.3444,13.3741,29740.0
2020-05-28 15:40:00,13.54,13.54,13.45,13.46,43693.0,13.3741,13.3741,13.2852,13.295,43693.0
2020-05-28 15:45:00,13.46,13.48,13.35,13.37,54213.0,13.295,13.3148,13.1864,13.2061,54213.0
2020-05-28 15:50:00,13.36,13.37,13.29,13.3,92621.0,13.1963,13.2061,13.1271,13.137,92621.0
2020-05-28 15:55:00,13.31,13.34,13.27,13.27,201412.0,13.1469,13.1765,13.1074,13.1074,201412.0
2020-05-29 09:30:00,13.23,13.25,12.96,13.13,57387.0,13.0679,13.0876,12.8012,12.9691,57387.0
2020-05-29 09:35:00,13.11,13.28,12.98,13.21,47264.0,12.9493,13.1172,12.8209,13.0481,47264.0
2020-05-29 09:40:00,13.2,13.2,13.07,13.16,36922.0,13.0382,13.0382,12.9098,12.9987,36922.0
2020-05-29 09:45:00,13.15,13.37,13.14,13.22,214657.0,12.9888,13.2061,12.979,13.058,214657.0
2020-05-29 09:50:00,13.23,13.34,13.17,13.26,27155.0,13.0679,13.1765,13.0086,13.0975,27155.0
2020-05-29 09:55:00,13.25,13.26,12.97,13.08,92268.0,13.0876,13.0975,12.811,12.9197,92268.0
2020-05-29 10:00:00,13.09,13.14,12.99,13.01,40823.0,12.9296,12.979,12.8308,12.8506,40823.0
2020-05-29 10:05:00,13.0,13.07,12.9,13.04,841390.0,12.8407,12.9098,12.7419,12.8802,841390.0
2020-05-29 10:10:00,13.03,13.28,13.01,13.25,28406.0,12.8703,13.1172,12.8506,13.0876,28406.0
2020-05-29 10:15:00,13.25,13.43,13.23,13.43,26649.0,13.0876,13.2654,13.0679,13.2654,26649.0
2020-05-29 10:20:00,13.43,13.44,13.21,13.29,52058.0,13.2654,13.2753,13.0481,13.1271,52058.0
2020-05-29 10:25:00,13.29,13.29,13.17,13.21,25764.0,13.1271,13.1271,13.0086,13.0481,25764.0
2020-05-29 10:30:00,13.21,13.23,13.16,13.17,30588.0,13.0481,13.0679,12.9987,13.0086,30588.0
2020-05-29 10:35:00,13.18,13.19,13.04,13.07,26565.0,13.0185,13.0283,12.8802,12.9098,26565.0
2020-05-29 10:40:00,13.06,13.17,13.06,13.17,14859.0,12.8999,13.0086,12.8999,13.0086,14859.0
2020-05-29 10:45:00,13.17,13.17,13.08,13.1,24791.0,13.0086,13.0086,12.9197,12.9395,24791.0
2020-05-29 10:50:00,13.1,13.14,13.05,13.07,16238.0,12.9395,12.979,12.8901,12.9098,16238.0
2020-05-29 10:55:00,13.07,13.13,13.07,13.1,27830.0,12.9098,12.9691,12.9098,12.9395,27830.0
2020-05-29 11:00:00,13.1,13.13,13.01,13.03,28210.0,12.9395,12.9691,12.8506,12.8703,28210.0
2020-05-29 11:05:00,13.03,13.03,12.93,12.94,31327.0,12.8703,12.8703,12.7715,12.7814,31327.0
2020-05-29 11:10:00,12.93,13.07,12.92,13.07,18486.0,12.7715,12.9098,12.7617,12.9098,18486.0
2020-05-29 11:15:00,13.06,13.1,13.01,13.06,15531.0,12.8999,12.9395,12.8506,12.8999,15531.0
2020-05-29 11:20:00,13.06,13.07,13.04,13.06,10308.0,12.8999,12.9098,12.8802,12.8999,10308.0
2020-05-29 11:25:00,13.06,13.08,13.03,13.04,14656.0,12.8999,12.9197,12.8703,12.8802,14656.0
2020-05-29 11:30:00,13.04,13.04,12.96,12.96,20382.0,12.8802,12.8802,12.8012,12.8012,20382.0
2020-05-29 11:35:00,12.97,13.01,12.95,12.96,15995.0,12.811,12.8506,12.7913,12.8012,15995.0
2020-05-29 11:40:00,12.96,13.0,12.95,12.96,17102.0,12.8012,12.8407,12.7913,12.8012,17102.0
2020-05-29 11:45:00,12.96,13.0,12.92,12.99,21367.0,12.8012,12.8407,12.7617,12.8308,21367.0
2020-05-29 11:50:00,12.99,13.01,12.98,12.98,12646.0,12.8308,12.8506,12.8209,12.8209,12646.0
2020-05-29 11:55:00,12.98,12.98,12.92,12.92,20992.0,12.8209,12.8209,12.7617,12.7617,20992.0
2020-05-29 12:00:00,12.93,12.95,12.9,12.91,26051.0,12.7715,12.7913,12.7419,12.7518,26051.0
2020-05-29 12:05:00,12.91,12.91,12.86,12.87,22716.0,12.7518,12.7518,12.7024,12.7123,22716.0
2020-05-29 12:10:00,12.88,12.88,12.87,12.88,16565.0,12.7221,12.7221,12.7123,12.7221,16565.0
2020-05-29 12:15:00,12.87,12.89,12.83,12.85,41437.0,12.7123,12.732,12.6728,12.6925,41437.0
2020-05-29 12:20:00,12.84,12.87,12.83,12.86,16000.0,12.6826,12.7123,12.6728,12.7024,16000.0
2020-05-29 12:25:00,12.86,12.9,12.85,12.9,16168.0,12.7024,12.7419,12.6925,12.7419,16168.0
2020-05-29 12:30:00,12.89,12.91,12.86,12.89,18415.0,12.732,12.7518,12.7024,12.732,18415.0
2020-05-29 12:35:00,12.89,12.93,12.88,12.93,17259.0,12.732,12.7715,12.7221,12.7715,17259.0
2020-05-29 12:40:00,12.93,12.94,12.88,12.9,21620.0,12.7715,12.7814,12.7221,12.7419,21620.0
2020-05-29 12:45:00,12.89,12.9,12.88,12.88,7889.0,12.732,12.7419,12.7221,12.7221,7889.0
2020-05-29 12:50:00,12.88,12.89,12.81,12.85,20448.0,12.7221,12.732,12.653,12.6925,20448.0
2020-05-29 12:55:00,12.86,12.98,12.84,12.95,24223.0,12.7024,12.8209,12.6826,12.7913,24223.0
2020-05-29 13:00:00,12.95,12.96,12.89,12.9,16340.0,12.7913,12.8012,12.732,12.7419,16340.0
2020-05-29 13:05:00,12.89,12.94,12.88,12.9,12648.0,12.732,12.7814,12.7221,12.7419,12648.0
2020-05-29 13:10:00,12.9,12.93,12.88,12.91,8794.0,12.7419,12.7715,12.7221,12.7518,8794.0
2020-05-29 13:15:00,12.91,12.92,12.88,12.91,20959.0,12.7518,12.7617,12.7221,12.7518,20959.0
2020-05-29 13:20:00,12.92,12.94,12.9,12.93,23889.0,12.7617,12.7814,12.7419,12.7715,23889.0
2020-05-29 13:25:00,12.93,12.93,12.87,12.88,21328.0,12.7715,12.7715,12.7123,12.7221,21328.0
2020-05-29 13:30:00,12.87,12.92,12.86,12.91,15897.0,12.7123,12.7617,12.7024,12.7518,15897.0
2020-05-29 13:35:00,12.9,12.9,12.84,12.85,16881.0,12.7419,12.7419,12.6826,12.6925,16881.0
2020-05-29 13:40:00,12.85,12.86,12.82,12.82,15455.0,12.6925,12.7024,12.6629,12.6629,15455.0
2020-05-29 13:45:00,12.83,12.86,12.81,12.85,13418.0,12.6728,12.7024,12.653,12.6925,13418.0
2020-05-29 13:50:00,12.85,12.86,12.82,12.86,20007.0,12.6925,12.7024,12.6629,12.7024,20007.0
2020-05-29 13:55:00,12.86,12.91,12.84,12.87,20166.0,12.7024,12.7518,12.6826,12.7123,20166.0
2020-05-29 14:00:00,12.86,12.9,12.85,12.88,13411.0,12.7024,12.7419,12.6925,12.7221,13411.0
2020-05-29 14:05:00,12.88,12.99,12.85,12.96,31771.0,12.7221,12.8308,12.6925,12.8012,31771.0
2020-05-29 14:10:00,12.97,13.0,12.88,12.9,35189.0,12.811,12.8407,12.7221,12.7419,35189.0
2020-05-29 14:15:00,12.92,12.93,12.88,12.92,22847.0,12.7617,12.7715,12.7221,12.7617,22847.0
2020-05-29 14:20:00,12.93,12.95,12.91,12.94,20017.0,12.7715,12.7913,12.7518,12.7814,20017.0
2020-05-29 14:25:00,12.93,13.04,12.93,13.01,18405.0,12.7715,12.8802,12.7715,12.8506,18405.0
2020-05-29 14:30:00,13.01,13.06,12.99,13.03,24462.0,12.8506,12.8999,12.8308,12.8703,24462.0
2020-05-29 14:35:00,13.04,13.05,12.99,13.0,19635.0,12.8802,12.8901,12.8308,12.8407,19635.0
2020-05-29 14:40:00,13.0,13.02,12.96,12.97,21984.0,12.8407,12.8604,12.8012,12.811,21984.0
2020-05-29 14:45:00,12.98,13.02,12.91,12.93,24960.0,12.8209,12.8604,12.7518,12.7715,24960.0
2020-05-29 14:50:00,12.92,12.93,12.84,12.91,37777.0,12.7617,12.7715,12.6826,12.7518,37777.0
2020-05-29 14:55:00,12.93,13.05,12.87,13.04,77793.0,12.7715,12.8901,12.7123,12.8802,77793.0
2020-05-29 15:00:00,13.04,13.13,13.0,13.11,144169.0,12.8802,12.9691,12.8407,12.9493,144169.0
2020-05-29 15:05:00,13.1,13.2,13.06,13.16,94342.0,12.9395,13.0382,12.8999,12.9987,94342.0
2020-05-29 15:10:00,13.17,13.2,13.13,13.15,78391.0,13.0086,13.0382,12.9691,12.9888,78391.0
2020-05-29 15:15:00,13.15,13.16,13.09,13.14,68249.0,12.9888,12.9987,12.9296,12.979,68249.0
2020-05-29 15:20:00,13.13,13.16,13.1,13.15,36354.0,12.9691,12.9987,12.9395,12.9888,36354.0
2020-05-29 15:25:00,13.14,13.14,13.04,13.05,39500.0,12.979,12.979,12.8802,12.8901,39500.0
2020-05-29 15:30:00,13.05,13.08,13.02,13.04,43581.0,12.8901,12.9197,12.8604,12.8802,43581.0
2020-05-29 15:35:00,13.04,13.08,12.99,13.04,64268.0,12.8802,12.9197,12.8308,12.8802,64268.0
2020-05-29 15:40:00,13.04,13.05,13.01,13.04,47346.0,12.8802,12.8901,12.8506,12.8802,47346.0
2020-05-29 15:45:00,13.03,13.04,12.94,12.96,47428.0,12.8703,12.8802,12.7814,12.8012,47428.0
2020-05-29 15:50:00,12.98,13.08,12.96,13.07,188013.0,12.8209,12.9197,12.8012,12.9098,188013.0
2020-05-29 15:55:00,13.09,13.1,13.03,13.07,476309.0,12.9296,12.9395,12.8703,12.9098,476309.0
2020-06-01 09:30:00,13.16,13.38,13.1,13.25,24653.0,12.9987,13.216,12.9395,13.0876,24653.0
2020-06-01 09:35:00,13.3,13.41,13.23,13.4,13776.0,13.137,13.2457,13.0679,13.2358,13776.0
2020-06-01 09:40:00,13.4,13.48,13.33,13.43,68334.0,13.2358,13.3148,13.1666,13.2654,68334.0
2020-06-01 09:45:00,13.43,13.67,13.35,13.56,136679.0,13.2654,13.5025,13.1864,13.3938,136679.0
2020-06-01 09:50:00,13.59,13.6,13.44,13.48,11847.0,13.4234,13.4333,13.2753,13.3148,11847.0
2020-06-01 09:55:00,13.51,13.52,13.38,13.38,13344.0,13.3444,13.3543,13.216,13.216,13344.0
2020-06-01 10:00:00,13.39,13.49,13.35,13.4,10108.0,13.2259,13.3247,13.1864,13.2358,10108.0
2020-06-01 10:05:00,13.42,13.48,13.39,13.43,10202.0,13.2555,13.3148,13.2259,13.2654,10202.0
2020-06-01 10:10:00,13.41,13.55,13.4,13.51,13108.0,13.2457,13.3839,13.2358,13.3444,13108.0
2020-06-01 10:15:00,13.53,13.56,13.49,13.54,6933.0,13.3642,13.3938,13.3247,13.3741,6933.0
2020-06-01 10:20:00,13.53,13.68,13.53,13.62,13158.0,13.3642,13.5123,13.3642,13.4531,13158.0
2020-06-01 10:25:00,13.61,13.71,13.61,13.69,15740.0,13.4432,13.542,13.4432,13.5222,15740.0
2020-06-01 10:30:00,13.7,13.7,13.62,13.65,7617.0,13.5321,13.5321,13.4531,13.4827,7617.0
2020-06-01 10:35:00,13.65,13.73,13.63,13.73,11149.0,13.4827,13.5617,13.463,13.5617,11149.0
2020-06-01 10:40:00,13.73,13.76,13.71,13.75,16153.0,13.5617,13.5914,13.542,13.5815,16153.0
2020-06-01 10:45:00,13.76,13.76,13.67,13.73,31838.0,13.5914,13.5914,13.5025,13.5617,31838.0
2020-06-01 10:50:00,13.71,13.71,13.57,13.61,16994.0,13.542,13.542,13.4037,13.4432,16994.0
2020-06-01 10:55:00,13.6,13.62,13.55,13.57,14841.0,13.4333,13.4531,13.3839,13.4037,14841.0
2020-06-01 11:00:00,13.57,13.57,13.43,13.43,9784.0,13.4037,13.4037,13.2654,13.2654,9784.0
2020-06-01 11:05:00,13.46,13.5,13.44,13.44,9163.0,13.295,13.3346,13.2753,13.2753,9163.0
2020-06-01 11:10:00,13.45,13.51,13.43,13.48,9168.0,13.2852,13.3444,13.2654,13.3148,9168.0
2020-06-01 11:15:00,13.51,13.56,13.48,13.56,8242.0,13.3444,13.3938,13.3148,13.3938,8242.0
2020-06-01 11:20:00,13.58,13.61,13.56,13.58,9445.0,13.4136,13.4432,13.3938,13.4136,9445.0
2020-06-01 11:25:00,13.57,13.57,13.53,13.57,8996.0,13.4037,13.4037,13.3642,13.4037,8996.0
2020-06-01 11:30:00,13.54,13.55,13.52,13.54,10002.0,13.3741,13.3839,13.3543,13.3741,10002.0
2020-06-01 11:35:00,13.55,13.6,13.55,13.59,6624.0,13.3839,13.4333,13.3839,13.4234,6624.0
2020-06-01 11:40:00,13.6,13.61,13.58,13.59,14265.0,13.4333,13.4432,13.4136,13.4234,14265.0
2020-06-01 11:45:00,13.58,13.6,13.57,13.6,7928.0,13.4136,13.4333,13.4037,13.4333,7928.0
2020-06-01 11:50:00,13.61,13.61,13.58,13.6,6948.0,13.4432,13.4432,13.4136,13.4333,6948.0
2020-06-01 11:55:00,13.59,13.61,13.57,13.61,10709.0,13.4234,13.4432,13.4037,13.4432,10709.0
2020-06-01 12:00:00,13.61,13.61,13.56,13.6,10152.0,13.4432,13.4432,13.3938,13.4333,10152.0
2020-06-01 12:05:00,13.6,13.64,13.6,13.62,7026.0,13.4333,13.4728,13.4333,13.4531,7026.0
2020-06-01 12:10:00,13.62,13.63,13.57,13.58,9891.0,13.4531,13.463,13.4037,13.4136,9891.0
2020-06-01 12:15:00,13.58,13.61,13.57,13.61,8016.0,13.4136,13.4432,13.4037,13.4432,8016.0
2020-06-01 12:20:00,13.61,13.61,13.57,13.6,6028.0,13.4432,13.4432,13.4037,13.4333,6028.0
2020-06-01 12:25:00,13.59,13.59,13.54,13.55,10818.0,13.4234,13.4234,13.3741,13.3839,10818.0
2020-06-01 12:30:00,13.55,13.62,13.55,13.61,4121.0,13.3839,13.4531,13.3839,13.4432,4121.0
2020-06-01 12:35:00,13.62,13.62,13.58,13.59,7576.0,13.4531,13.4531,13.4136,13.4234,7576.0
2020-06-01 12:40:00,13.59,13.59,13.55,13.56,4696.0,13.4234,13.4234,13.3839,13.3938,4696.0
2020-06-01 12:45:00,13.55,13.59,13.54,13.56,12024.0,13.3839,13.4234,13.3741,13.3938,12024.0
2020-06-01 12:50:00,13.56,13.57,13.55,13.57,4852.0,13.3938,13.4037,13.3839,13.4037,4852.0
2020-06-01 12:55:00,13.57,13.58,13.54,13.57,7334.0,13.4037,13.4136,13.3741,13.4037,7334.0
2020-06-01 13:00:00,13.57,13.57,13.55,13.57,7996.0,13.4037,13.4037,13.3839,13.4037,7996.0
2020-06-01 13:05:00,13.56,13.6,13.55,13.59,9905.0,13.3938,13.4333,13.3839,13.4234,9905.0
2020-06-01 13:10:00,13.59,13.63,13.58,13.61,23154.0,13.4234,13.463,13.4136,13.4432,23154.0
2020-06-01 13:15:00,13.6,13.62,13.58,13.62,10478.0,13.4333,13.4531,13.4136,13.4531,10478.0
2020-06-01 13:20:00,13.61,13.61,13.59,13.6,8173.0,13.4432,13.4432,13.4234,13.4333,8173.0
2020-06-01 13:25:00,13.61,13.63,13.57,13.59,10671.0,13.4432,13.463,13.4037,13.4234,10671.0
2020-06-01 13:30:00,13.58,13.59,13.56,13.58,6835.0,13.4136,13.4234,13.3938,13.4136,6835.0
2020-06-01 13:35:00,13.58,13.61,13.55,13.61,16504.0,13.4136,13.4432,13.3839,13.4432,16504.0
2020-06-01 13:40:00,13.61,13.61,13.59,13.61,6953.0,13.4432,13.4432,13.4234,13.4432,6953.0
2020-06-01 13:45:00,13.6,13.6,13.59,13.6,2503.0,13.4333,13.4333,13.4234,13.4333,2503.0
2020-06-01 13:50:00,13.6,13.62,13.59,13.6,9925.0,13.4333,13.4531,13.4234,13.4333,9925.0
2020-06-01 13:55:00,13.6,13.6,13.56,13.59,12256.0,13.4333,13.4333,13.3938,13.4234,12256.0
2020-06-01 14:00:00,13.59,13.59,13.56,13.58,7634.0,13.4234,13.4234,13.3938,13.4136,7634.0
2020-06-01 14:05:00,13.58,13.6,13.57,13.59,8757.0,13.4136,13.4333,13.4037,13.4234,8757.0
2020-06-01 14:10:00,13.59,13.59,13.57,13.58,11426.0,13.4234,13.4234,13.4037,13.4136,11426.0
2020-06-01 14:15:00,13.59,13.59,13.55,13.57,6361.0,13.4234,13.4234,13.3839,13.4037,6361.0
2020-06-01 14:20:00,13.57,13.58,13.54,13.54,8902.0,13.4037,13.4136,13.3741,13.3741,8902.0
2020-06-01 14:25:00,13.55,13.55,13.48,13.49,17160.0,13.3839,13.3839,13.3148,13.3247,17160.0
2020-06-01 14:30:00,13.49,13.5,13.46,13.46,11128.0,13.3247,13.3346,13.295,13.295,11128.0
2020-06-01 14:35:00,13.46,13.49,13.45,13.49,12468.0,13.295,13.3247,13.2852,13.3247,12468.0
2020-06-01 14:40:00,13.48,13.49,13.44,13.48,21207.0,13.3148,13.3247,13.2753,13.3148,21207.0
2020-06-01 14:45:00,13.48,13.51,13.47,13.5,16001.0,13.3148,13.3444,13.3049,13.3346,16001.0
2020-06-01 14:50:00,13.51,13.52,13.49,13.52,10374.0,13.3444,13.3543,13.3247,13.3543,10374.0
2020-06-01 14:55:00,13.52,13.56,13.51,13.53,10493.0,13.3543,13.3938,13.3444,13.3642,10493.0
2020-06-01 15:00:00,13.53,13.55,13.52,13.53,9170.0,13.3642,13.3839,13.3543,13.3642,9170.0
2020-06-01 15:05:00,13.54,13.54,13.5,13.5,10520.0,13.3741,13.3741,13.3346,13.3346,10520.0
2020-06-01 15:10:00,13.51,13.51,13.46,13.48,10930.0,13.3444,13.3444,13.295,13.3148,10930.0
2020-06-01 15:15:00,13.48,13.5,13.44,13.48,19117.0,13.3148,13.3346,13.2753,13.3148,19117.0
2020-06-01 15:20:00,13.49,13.5,13.46,13.46,67595.0,13.3247,13.3346,13.295,13.295,67595.0
2020-06-01 15:25:00,13.46,13.5,13.46,13.49,41290.0,13.295,13.3346,13.295,13.3247,41290.0
2020-06-01 15:30:00,13.49,13.56,13.48,13.54,89571.0,13.3247,13.3938,13.3148,13.3741,89571.0
2020-06-01 15:35:00,13.53,13.54,13.46,13.47,64208.0,13.3642,13.3741,13.295,13.3049,64208.0
2020-06-01 15:40:00,13.47,13.48,13.44,13.46,60701.0,13.3049,13.3148,13.2753,13.295,60701.0
2020-06-01 15:45:00,13.46,13.48,13.42,13.45,72770.0,13.295,13.3148,13.2555,13.2852,72770.0
2020-06-01 15:50:00,13.45,13.46,13.4,13.42,114218.0,13.2852,13.295,13.2358,13.2555,114218.0
2020-06-01 15:55:00,13.41,13.42,13.38,13.42,166254.0,13.2457,13.2555,13.216,13.2555,166254.0
2020-06-02 09:30:00,13.41,13.74,13.36,13.66,82796.0,13.2457,13.5716,13.1963,13.4926,82796.0
2020-06-02 09:35:00,13.67,13.74,13.55,13.62,23883.0,13.5025,13.5716,13.3839,13.4531,23883.0
2020-06-02 09:40:00,13.65,13.74,13.64,13.68,50298.0,13.4827,13.5716,13.4728,13.5123,50298.0
2020-06-02 09:45:00,13.68,13.7,13.63,13.66,20905.0,13.5123,13.5321,13.463,13.4926,20905.0
2020-06-02 09:50:00,13.69,13.81,13.69,13.81,13960.0,13.5222,13.6408,13.5222,13.6408,13960.0
2020-06-02 09:55:00,13.79,13.8,13.71,13.76,21404.0,13.621,13.6309,13.542,13.5914,21404.0
2020-06-02 10:00:00,13.76,13.77,13.58,13.65,40762.0,13.5914,13.6012,13.4136,13.4827,40762.0
2020-06-02 10:05:00,13.63,13.75,13.63,13.75,18016.0,13.463,13.5815,13.463,13.5815,18016.0
2020-06-02 10:10:00,13.75,13.78,13.72,13.75,20435.0,13.5815,13.6111,13.5519,13.5815,20435.0
2020-06-02 10:15:00,13.76,13.9,13.75,13.88,65020.0,13.5914,13.7296,13.5815,13.7099,65020.0
2020-06-02 10:20:00,13.88,13.92,13.85,13.89,33246.0,13.7099,13.7494,13.6803,13.7198,33246.0
2020-06-02 10:25:00,13.89,13.95,13.89,13.95,22100.0,13.7198,13.779,13.7198,13.779,22100.0
2020-06-02 10:30:00,13.95,13.98,13.9,13.95,26254.0,13.779,13.8087,13.7296,13.779,26254.0
2020-06-02 10:35:00,13.96,14.0,13.95,13.96,78748.0,13.7889,13.8284,13.779,13.7889,78748.0
2020-06-02 10:40:00,13.96,14.01,13.96,13.99,49968.0,13.7889,13.8383,13.7889,13.8185,49968.0
2020-06-02 10:45:00,13.98,14.01,13.95,13.98,27065.0,13.8087,13.8383,13.779,13.8087,27065.0
2020-06-02 10:50:00,13.97,14.02,13.91,13.99,46519.0,13.7988,13.8482,13.7395,13.8185,46519.0
2020-06-02 10:55:00,13.99,14.02,13.97,14.0,41263.0,13.8185,13.8482,13.7988,13.8284,41263.0
2020-06-02 11:00:00,14.01,14.06,14.0,14.05,33232.0,13.8383,13.8877,13.8284,13.8778,33232.0
2020-06-02 11:05:00,14.05,14.05,13.97,13.98,26861.0,13.8778,13.8778,13.7988,13.8087,26861.0
2020-06-02 11:10:00,13.98,14.04,13.97,14.0,117851.0,13.8087,13.8679,13.7988,13.8284,117851.0
2020-06-02 11:15:00,14.01,14.08,14.0,14.07,23824.0,13.8383,13.9074,13.8284,13.8976,23824.0
2020-06-02 11:20:00,14.07,14.13,14.05,14.11,27408.0,13.8976,13.9568,13.8778,13.9371,27408.0
2020-06-02 11:25:00,14.11,14.13,14.09,14.11,19750.0,13.9371,13.9568,13.9173,13.9371,19750.0
2020-06-02 11:30:00,14.1,14.14,14.08,14.1,37083.0,13.9272,13.9667,13.9074,13.9272,37083.0
2020-06-02 11:35:00,14.1,14.16,14.08,14.14,14549.0,13.9272,13.9865,13.9074,13.9667,14549.0
2020-06-02 11:40:00,14.15,14.19,14.13,14.14,15574.0,13.9766,14.0161,13.9568,13.9667,15574.0
2020-06-02 11:45:00,14.14,14.17,14.11,14.14,14914.0,13.9667,13.9963,13.9371,13.9667,14914.0
2020-06-02 11:50:00,14.14,14.18,14.11,14.17,13676.0,13.9667,14.0062,13.9371,13.9963,13676.0
2020-06-02 11:55:00,14.16,14.17,14.13,14.14,11212.0,13.9865,13.9963,13.9568,13.9667,11212.0
2020-06-02 12:00:00,14.14,14.15,14.08,14.11,27395.0,13.9667,13.9766,13.9074,13.9371,27395.0
2020-06-02 12:05:00,14.09,14.11,14.05,14.06,29350.0,13.9173,13.9371,13.8778,13.8877,29350.0
2020-06-02 12:10:00,14.06,14.11,14.06,14.09,19611.0,13.8877,13.9371,13.8877,13.9173,19611.0
2020-06-02 12:15:00,14.08,14.13,14.07,14.12,15739.0,13.9074,13.9568,13.8976,13.947,15739.0
2020-06-02 12:20:00,14.12,14.16,14.11,14.16,14715.0,13.947,13.9865,13.9371,13.9865,14715.0
2020-06-02 12:25:00,14.16,14.2,14.15,14.19,10915.0,13.9865,14.026,13.9766,14.0161,10915.0
2020-06-02 12:30:00,14.18,14.18,14.14,14.16,11400.0,14.0062,14.0062,13.9667,13.9865,11400.0
2020-06-02 12:35:00,14.15,14.16,14.12,14.14,11544.0,13.9766,13.9865,13.947,13.9667,11544.0
2020-06-02 12:40:00,14.15,14.18,14.14,14.17,8957.0,13.9766,14.0062,13.9667,13.9963,8957.0
2020-06-02 12:45:00,14.16,14.17,14.13,14.13,11211.0,13.9865,13.9963,13.9568,13.9568,11211.0
2020-06-02 12:50:00,14.13,14.14,14.11,14.12,7698.0,13.9568,13.9667,13.9371,13.947,7698.0
2020-06-02 12:55:00,14.11,14.13,14.09,14.12,17310.0,13.9371,13.9568,13.9173,13.947,17310.0
2020-06-02 13:00:00,14.12,14.16,14.11,14.15,7329.0,13.947,13.9865,13.9371,13.9766,7329.0
2020-06-02 13:05:00,14.15,14.16,14.11,14.16,21163.0,13.9766,13.9865,13.9371,13.9865,21163.0
2020-06-02 13:10:00,14.16,14.16,14.12,14.15,12313.0,13.9865,13.9865,13.947,13.9766,12313.0
2020-06-02 13:15:00,14.14,14.14,14.12,14.13,11511.0,13.9667,13.9667,13.947,13.9568,11511.0
2020-06-02 13:20:00,14.13,14.14,14.09,14.11,16830.0,13.9568,13.9667,13.9173,13.9371,16830.0
2020-06-02 13:25:00,14.13,14.13,14.11,14.12,10168.0,13.9568,13.9568,13.9371,13.947,10168.0
2020-06-02 13:30:00,14.13,14.13,14.09,14.11,10780.0,13.9568,13.9568,13.9173,13.9371,10780.0
2020-06-02 13:35:00,14.11,14.13,14.1,14.12,13790.0,13.9371,13.9568,13.9272,13.947,13790.0
2020-06-02 13:40:00,14.12,14.16,14.12,14.13,11768.0,13.947,13.9865,13.947,13.9568,11768.0
2020-06-02 13:45:00,14.13,14.13,14.04,14.08,19890.0,13.9568,13.9568,13.8679,13.9074,19890.0
2020-06-02 13:50:00,14.08,14.08,14.02,14.05,10797.0,13.9074,13.9074,13.8482,13.8778,10797.0
2020-06-02 13:55:00,14.04,14.08,14.03,14.05,22038.0,13.8679,13.9074,13.8581,13.8778,22038.0
2020-06-02 14:00:00,14.04,14.08,14.03,14.07,9593.0,13.8679,13.9074,13.8581,13.8976,9593.0
2020-06-02 14:05:00,14.07,14.07,13.98,13.98,23646.0,13.8976,13.8976,13.8087,13.8087,23646.0
2020-06-02 14:10:00,13.98,13.99,13.92,13.94,37761.0,13.8087,13.8185,13.7494,13.7692,37761.0
2020-06-02 14:15:00,13.95,13.99,13.94,13.99,17241.0,13.779,13.8185,13.7692,13.8185,17241.0
2020-06-02 14:20:00,13.99,14.0,13.96,13.98,12485.0,13.8185,13.8284,13.7889,13.8087,12485.0
2020-06-02 14:25:00,13.98,13.99,13.94,13.96,13512.0,13.8087,13.8185,13.7692,13.7889,13512.0
2020-06-02 14:30:00,13.96,13.97,13.92,13.93,14453.0,13.7889,13.7988,13.7494,13.7593,14453.0
2020-06-02 14:35:00,13.92,13.96,13.92,13.95,20671.0,13.7494,13.7889,13.7494,13.779,20671.0
2020-06-02 14:40:00,13.95,14.0,13.95,14.0,16778.0,13.779,13.8284,13.779,13.8284,16778.0
2020-06-02 14:45:00,13.99,14.05,13.98,14.05,16587.0,13.8185,13.8778,13.8087,13.8778,16587.0
2020-06-02 14:50:00,14.05,14.08,14.04,14.06,16657.0,13.8778,13.9074,13.8679,13.8877,16657.0
2020-06-02 14:55:00,14.06,14.11,14.05,14.09,16703.0,13.8877,13.9371,13.8778,13.9173,16703.0
2020-06-02 15:00:00,14.09,14.09,14.03,14.05,27862.0,13.9173,13.9173,13.8581,13.8778,27862.0
2020-06-02 15:05:00,14.05,14.07,14.03,14.05,14380.0,13.8778,13.8976,13.8581,13.8778,14380.0
2020-06-02 15:10:00,14.04,14.07,14.04,14.04,21801.0,13.8679,13.8976,13.8679,13.8679,21801.0
2020-06-02 15:15:00,14.05,14.06,14.02,14.03,16117.0,13.8778,13.8877,13.8482,13.8581,16117.0
2020-06-02 15:20:00,14.02,14.03,13.93,13.98,41749.0,13.8482,13.8581,13.7593,13.8087,41749.0
2020-06-02 15:25:00,13.98,14.01,13.93,14.0,24610.0,13.8087,13.8383,13.7593,13.8284,24610.0
2020-06-02 15:30:00,14.0,14.01,13.96,13.98,32187.0,13.8284,13.8383,13.7889,13.8087,32187.0
2020-06-02 15:35:00,13.99,13.99,13.96,13.98,27348.0,13.8185,13.8185,13.7889,13.8087,27348.0
2020-06-02 15:40:00,13.98,13.99,13.94,13.97,27435.0,13.8087,13.8185,13.7692,13.7988,27435.0
2020-06-02 15:45:00,13.96,13.98,13.94,13.98,51765.0,13.7889,13.8087,13.7692,13.8087,51765.0
2020-06-02 15:50:00,13.98,14.02,13.96,14.01,75990.0,13.8087,13.8482,13.7889,13.8383,75990.0
2020-06-02 15:55:00,14.01,14.02,13.96,13.99,196811.0,13.8383,13.8482,13.7889,13.8185,196811.0
2020-06-03 09:30:00,14.44,14.76,14.31,14.61,34526.0,14.263,14.5791,14.1346,14.4309,34526.0
2020-06-03 09:35:00,14.61,14.77,14.59,14.75,52936.0,14.4309,14.589,14.4112,14.5692,52936.0
2020-06-03 09:40:00,14.73,14.83,14.63,14.77,24794.0,14.5495,14.6483,14.4507,14.589,24794.0
2020-06-03 09:45:00,14.76,14.8,14.64,14.66,21500.0,14.5791,14.6186,14.4606,14.4803,21500.0
2020-06-03 09:50:00,14.66,14.74,14.62,14.7,35970.0,14.4803,14.5594,14.4408,14.5198,35970.0
2020-06-03 09:55:00,14.68,14.75,14.68,14.73,11749.0,14.5001,14.5692,14.5001,14.5495,11749.0
2020-06-03 10:00:00,14.73,14.8,14.7,14.78,29986.0,14.5495,14.6186,14.5198,14.5989,29986.0
2020-06-03 10:05:00,14.81,14.84,14.77,14.78,14513.0,14.6285,14.6581,14.589,14.5989,14513.0
2020-06-03 10:10:00,14.77,14.87,14.71,14.85,21096.0,14.589,14.6878,14.5297,14.668,21096.0
2020-06-03 10:15:00,14.84,14.84,14.77,14.78,35414.0,14.6581,14.6581,14.589,14.5989,35414.0
2020-06-03 10:20:00,14.78,14.81,14.76,14.8,20571.0,14.5989,14.6285,14.5791,14.6186,20571.0
2020-06-03 10:25:00,14.81,14.93,14.8,14.92,14855.0,14.6285,14.747,14.6186,14.7371,14855.0
2020-06-03 10:30:00,14.91,14.93,14.86,14.91,14482.0,14.7273,14.747,14.6779,14.7273,14482.0
2020-06-03 10:35:00,14.92,14.92,14.87,14.87,14276.0,14.7371,14.7371,14.6878,14.6878,14276.0
2020-06-03 10:40:00,14.86,14.92,14.85,14.92,12185.0,14.6779,14.7371,14.668,14.7371,12185.0
2020-06-03 10:45:00,14.92,14.94,14.86,14.87,11759.0,14.7371,14.7569,14.6779,14.6878,11759.0
2020-06-03 10:50:00,14.87,14.92,14.86,14.89,15505.0,14.6878,14.7371,14.6779,14.7075,15505.0
2020-06-03 10:55:00,14.9,14.93,14.83,14.88,13696.0,14.7174,14.747,14.6483,14.6976,13696.0
2020-06-03 11:00:00,14.88,14.9,14.85,14.89,8204.0,14.6976,14.7174,14.668,14.7075,8204.0
2020-06-03 11:05:00,14.89,14.96,14.89,14.95,17372.0,14.7075,14.7767,14.7075,14.7668,17372.0
2020-06-03 11:10:00,14.95,15.03,14.94,15.0,31881.0,14.7668,14.8458,14.7569,14.8162,31881.0
2020-06-03 11:15:00,15.01,15.09,15.0,15.05,27326.0,14.826,14.9051,14.8162,14.8656,27326.0
2020-06-03 11:20:00,15.05,15.06,14.99,15.01,20477.0,14.8656,14.8754,14.8063,14.826,20477.0
2020-06-03 11:25:00,15.01,15.05,15.0,15.01,11937.0,14.826,14.8656,14.8162,14.826,11937.0
2020-06-03 11:30:00,15.02,15.11,15.01,15.08,24677.0,14.8359,14.9248,14.826,14.8952,24677.0
2020-06-03 11:35:00,15.09,15.13,15.07,15.08,9997.0,14.9051,14.9446,14.8853,14.8952,9997.0
2020-06-03 11:40:00,15.08,15.1,15.04,15.07,22894.0,14.8952,14.9149,14.8557,14.8853,22894.0
2020-06-03 11:45:00,15.07,15.09,15.01,15.01,14104.0,14.8853,14.9051,14.826,14.826,14104.0
2020-06-03 11:50:00,15.01,15.02,14.94,14.95,21806.0,14.826,14.8359,14.7569,14.7668,21806.0
2020-06-03 11:55:00,14.97,15.0,14.96,15.0,7728.0,14.7865,14.8162,14.7767,14.8162,7728.0
2020-06-03 12:00:00,15.0,15.04,14.99,15.0,14590.0,14.8162,14.8557,14.8063,14.8162,14590.0
2020-06-03 12:05:00,14.99,15.05,14.98,15.05,11069.0,14.8063,14.8656,14.7964,14.8656,11069.0
2020-06-03 12:10:00,15.05,15.07,15.02,15.04,19921.0,14.8656,14.8853,14.8359,14.8557,19921.0
2020-06-03 12:15:00,15.03,15.03,14.95,14.96,28518.0,14.8458,14.8458,14.7668,14.7767,28518.0
2020-06-03 12:20:00,14.96,14.96,14.88,14.9,36073.0,14.7767,14.7767,14.6976,14.7174,36073.0
2020-06-03 12:25:00,14.89,14.99,14.89,14.98,16815.0,14.7075,14.8063,14.7075,14.7964,16815.0
2020-06-03 12:30:00,15.0,15.02,14.98,15.0,26598.0,14.8162,14.8359,14.7964,14.8162,26598.0
2020-06-03 12:35:00,15.0,15.02,14.96,15.0,13163.0,14.8162,14.8359,14.7767,14.8162,13163.0
2020-06-03 12:40:00,15.0,15.06,15.0,15.03,14691.0,14.8162,14.8754,14.8162,14.8458,14691.0
2020-06-03 12:45:00,15.03,15.03,14.96,14.96,9072.0,14.8458,14.8458,14.7767,14.7767,9072.0
2020-06-03 12:50:00,14.96,15.0,14.94,14.96,27975.0,14.7767,14.8162,14.7569,14.7767,27975.0
2020-06-03 12:55:00,14.96,14.97,14.93,14.96,16054.0,14.7767,14.7865,14.747,14.7767,16054.0
2020-06-03 13:00:00,14.96,14.98,14.94,14.94,24073.0,14.7767,14.7964,14.7569,14.7569,24073.0
2020-06-03 13:05:00,14.94,14.97,14.91,14.96,20804.0,14.7569,14.7865,14.7273,14.7767,20804.0
2020-06-03 13:10:00,14.97,14.99,14.95,14.96,10149.0,14.7865,14.8063,14.7668,14.7767,10149.0
2020-06-03 13:15:00,14.96,14.98,14.95,14.96,19422.0,14.7767,14.7964,14.7668,14.7767,19422.0
2020-06-03 13:20:00,14.96,14.97,14.92,14.94,17278.0,14.7767,14.7865,14.7371,14.7569,17278.0
2020-06-03 13:25:00,14.94,14.94,14.86,14.87,15159.0,14.7569,14.7569,14.6779,14.6878,15159.0
2020-06-03 13:30:00,14.87,14.91,14.85,14.9,20254.0,14.6878,14.7273,14.668,14.7174,20254.0
2020-06-03 13:35:00,14.9,14.92,14.88,14.9,16576.0,14.7174,14.7371,14.6976,14.7174,16576.0
2020-06-03 13:40:00,14.9,14.94,14.89,14.93,13062.0,14.7174,14.7569,14.7075,14.747,13062.0
2020-06-03 13:45:00,14.92,14.98,14.91,14.96,11479.0,14.7371,14.7964,14.7273,14.7767,11479.0
2020-06-03 13:50:00,14.96,14.96,14.93,14.95,15597.0,14.7767,14.7767,14.747,14.7668,15597.0
2020-06-03 13:55:00,14.95,14.98,14.92,14.98,13462.0,14.7668,14.7964,14.7371,14.7964,13462.0
2020-06-03 14:00:00,14.98,15.02,14.96,15.01,25526.0,14.7964,14.8359,14.7767,14.826,25526.0
2020-06-03 14:05:00,15.01,15.01,14.99,15.0,13356.0,14.826,14.826,14.8063,14.8162,13356.0
2020-06-03 14:10:00,15.0,15.09,15.0,15.06,24176.0,14.8162,14.9051,14.8162,14.8754,24176.0
2020-06-03 14:15:00,15.07,15.09,15.05,15.08,19215.0,14.8853,14.9051,14.8656,14.8952,19215.0
2020-06-03 14:20:00,15.07,15.09,15.05,15.09,18766.0,14.8853,14.9051,14.8656,14.9051,18766.0
2020-06-03 14:25:00,15.09,15.1,15.07,15.1,20229.0,14.9051,14.9149,14.8853,14.9149,20229.0
2020-06-03 14:30:00,15.1,15.1,15.05,15.08,19221.0,14.9149,14.9149,14.8656,14.8952,19221.0
2020-06-03 14:35:00,15.08,15.09,15.06,15.07,19518.0,14.8952,14.9051,14.8754,14.8853,19518.0
2020-06-03 14:40:00,15.08,15.12,15.07,15.11,19054.0,14.8952,14.9347,14.8853,14.9248,19054.0
2020-06-03 14:45:00,15.1,15.12,15.09,15.11,12453.0,14.9149,14.9347,14.9051,14.9248,12453.0
2020-06-03 14:50:00,15.11,15.11,15.08,15.08,9650.0,14.9248,14.9248,14.8952,14.8952,9650.0
2020-06-03 14:55:00,15.09,15.12,15.07,15.07,14797.0,14.9051,14.9347,14.8853,14.8853,14797.0
2020-06-03 15:00:00,15.07,15.09,15.05,15.09,23838.0,14.8853,14.9051,14.8656,14.9051,23838.0
2020-06-03 15:05:00,15.09,15.1,15.05,15.06,25469.0,14.9051,14.9149,14.8656,14.8754,25469.0
2020-06-03 15:10:00,15.06,15.09,15.04,15.07,17605.0,14.8754,14.9051,14.8557,14.8853,17605.0
2020-06-03 15:15:00,15.07,15.08,15.03,15.06,16635.0,14.8853,14.8952,14.8458,14.8754,16635.0
2020-06-03 15:20:00,15.07,15.1,15.05,15.1,13511.0,14.8853,14.9149,14.8656,14.9149,13511.0
2020-06-03 15:25:00,15.1,15.1,15.06,15.08,19777.0,14.9149,14.9149,14.8754,14.8952,19777.0
2020-06-03 15:30:00,15.08,15.1,15.06,15.09,18632.0,14.8952,14.9149,14.8754,14.9051,18632.0
2020-06-03 15:35:00,15.09,15.14,15.08,15.14,20350.0,14.9051,14.9545,14.8952,14.9545,20350.0
2020-06-03 15:40:00,15.13,15.14,15.08,15.1,37161.0,14.9446,14.9545,14.8952,14.9149,37161.0
2020-06-03 15:45:00,15.09,15.14,15.08,15.13,42759.0,14.9051,14.9545,14.8952,14.9446,42759.0
2020-06-03 15:50:00,15.14,15.19,15.13,15.18,70569.0,14.9545,15.0038,14.9446,14.994,70569.0
2020-06-03 15:55:00,15.18,15.19,15.13,15.18,271814.0,14.994,15.0038,14.9446,14.994,271814.0
2020-06-04 09:30:00,15.17,15.56,15.17,15.56,143802.0,14.9841,15.3693,14.9841,15.3693,143802.0
2020-06-04 09:35:00,15.57,15.65,15.35,15.42,63104.0,15.3792,15.4582,15.1619,15.231,63104.0
2020-06-04 09:40:00,15.39,15.4,15.2,15.26,44780.0,15.2014,15.2113,15.0137,15.073,44780.0
2020-06-04 09:45:00,15.25,15.29,15.02,15.04,51243.0,15.0631,15.1026,14.8359,14.8557,51243.0
2020-06-04 09:50:00,15.04,15.22,15.01,15.21,61910.0,14.8557,15.0335,14.826,15.0236,61910.0
2020-06-04 09:55:00,15.21,15.25,15.12,15.24,33967.0,15.0236,15.0631,14.9347,15.0532,33967.0
2020-06-04 10:00:00,15.26,15.52,15.25,15.48,74006.0,15.073,15.3298,15.0631,15.2903,74006.0
2020-06-04 10:05:00,15.49,15.56,15.43,15.44,51030.0,15.3002,15.3693,15.2409,15.2508,51030.0
2020-06-04 10:10:00,15.43,15.43,15.36,15.41,37256.0,15.2409,15.2409,15.1718,15.2211,37256.0
2020-06-04 10:15:00,15.41,15.42,15.35,15.42,21801.0,15.2211,15.231,15.1619,15.231,21801.0
2020-06-04 10:20:00,15.41,15.42,15.31,15.38,14970.0,15.2211,15.231,15.1224,15.1915,14970.0
2020-06-04 10:25:00,15.38,15.44,15.37,15.43,30434.0,15.1915,15.2508,15.1816,15.2409,30434.0
2020-06-04 10:30:00,15.44,15.5,15.43,15.48,38143.0,15.2508,15.31,15.2409,15.2903,38143.0
2020-06-04 10:35:00,15.47,15.5,15.39,15.4,38358.0,15.2804,15.31,15.2014,15.2113,38358.0
2020-06-04 10:40:00,15.4,15.46,15.37,15.4,212427.0,15.2113,15.2705,15.1816,15.2113,212427.0
2020-06-04 10:45:00,15.4,15.49,15.38,15.48,60973.0,15.2113,15.3002,15.1915,15.2903,60973.0
2020-06-04 10:50:00,15.48,15.48,15.34,15.39,96578.0,15.2903,15.2903,15.152,15.2014,96578.0
2020-06-04 10:55:00,15.39,15.42,15.35,15.39,105498.0,15.2014,15.231,15.1619,15.2014,105498.0
2020-06-04 11:00:00,15.39,15.39,15.3,15.35,31465.0,15.2014,15.2014,15.1125,15.1619,31465.0
2020-06-04 11:05:00,15.35,15.38,15.25,15.25,36944.0,15.1619,15.1915,15.0631,15.0631,36944.0
2020-06-04 11:10:00,15.25,15.28,15.18,15.25,27082.0,15.0631,15.0927,14.994,15.0631,27082.0
2020-06-04 11:15:00,15.26,15.31,15.2,15.2,16650.0,15.073,15.1224,15.0137,15.0137,16650.0
2020-06-04 11:20:00,15.19,15.33,15.15,15.27,28129.0,15.0038,15.1421,14.9643,15.0829,28129.0
2020-06-04 11:25:00,15.26,15.31,15.26,15.3,13533.0,15.073,15.1224,15.073,15.1125,13533.0
2020-06-04 11:30:00,15.29,15.32,15.26,15.32,16078.0,15.1026,15.1322,15.073,15.1322,16078.0
2020-06-04 11:35:00,15.32,15.32,15.28,15.3,27501.0,15.1322,15.1322,15.0927,15.1125,27501.0
2020-06-04 11:40:00,15.3,15.3,15.23,15.26,33590.0,15.1125,15.1125,15.0433,15.073,33590.0
2020-06-04 11:45:00,15.26,15.26,15.2,15.24,17374.0,15.073,15.073,15.0137,15.0532,17374.0
2020-06-04 11:50:00,15.23,15.29,15.21,15.27,20861.0,15.0433,15.1026,15.0236,15.0829,20861.0
2020-06-04 11:55:00,15.26,15.3,15.25,15.28,12969.0,15.073,15.1125,15.0631,15.0927,12969.0
2020-06-04 12:00:00,15.29,15.3,15.24,15.25,17547.0,15.1026,15.1125,15.0532,15.0631,17547.0
2020-06-04 12:05:00,15.24,15.29,15.24,15.27,17582.0,15.0532,15.1026,15.0532,15.0829,17582.0
2020-06-04 12:10:00,15.27,15.29,15.26,15.26,15200.0,15.0829,15.1026,15.073,15.073,15200.0
2020-06-04 12:15:00,15.25,15.28,15.21,15.26,15404.0,15.0631,15.0927,15.0236,15.073,15404.0
2020-06-04 12:20:00,15.26,15.26,15.2,15.25,18899.0,15.073,15.073,15.0137,15.0631,18899.0
2020-06-04 12:25:00,15.25,15.25,15.17,15.2,15866.0,15.0631,15.0631,14.9841,15.0137,15866.0
2020-06-04 12:30:00,15.19,15.19,15.11,15.15,16519.0,15.0038,15.0038,14.9248,14.9643,16519.0
2020-06-04 12:35:00,15.14,15.17,15.12,15.13,34264.0,14.9545,14.9841,14.9347,14.9446,34264.0
2020-06-04 12:40:00,15.12,15.15,15.08,15.11,18862.0,14.9347,14.9643,14.8952,14.9248,18862.0
2020-06-04 12:45:00,15.11,15.12,15.07,15.08,25691.0,14.9248,14.9347,14.8853,14.8952,25691.0
2020-06-04 12:50:00,15.09,15.17,15.09,15.17,34633.0,14.9051,14.9841,14.9051,14.9841,34633.0
2020-06-04 12:55:00,15.18,15.26,15.16,15.24,21699.0,14.994,15.073,14.9742,15.0532,21699.0
2020-06-04 13:00:00,15.25,15.26,15.19,15.22,19958.0,15.0631,15.073,15.0038,15.0335,19958.0
2020-06-04 13:05:00,15.21,15.31,15.21,15.31,17790.0,15.0236,15.1224,15.0236,15.1224,17790.0
2020-06-04 13:10:00,15.29,15.29,15.25,15.28,14333.0,15.1026,15.1026,15.0631,15.0927,14333.0
2020-06-04 13:15:00,15.27,15.3,15.25,15.26,17979.0,15.0829,15.1125,15.0631,15.073,17979.0
2020-06-04 13:20:00,15.26,15.29,15.25,15.27,22764.0,15.073,15.1026,15.0631,15.0829,22764.0
2020-06-04 13:25:00,15.29,15.33,15.27,15.29,11105.0,15.1026,15.1421,15.0829,15.1026,11105.0
2020-06-04 13:30:00,15.31,15.38,15.31,15.35,24313.0,15.1224,15.1915,15.1224,15.1619,24313.0
2020-06-04 13:35:00,15.35,15.4,15.34,15.39,9619.0,15.1619,15.2113,15.152,15.2014,9619.0
2020-06-04 13:40:00,15.4,15.45,15.39,15.45,20933.0,15.2113,15.2607,15.2014,15.2607,20933.0
2020-06-04 13:45:00,15.44,15.46,15.41,15.42,25486.0,15.2508,15.2705,15.2211,15.231,25486.0
2020-06-04 13:50:00,15.41,15.46,15.4,15.46,14857.0,15.2211,15.2705,15.2113,15.2705,14857.0
2020-06-04 13:55:00,15.45,15.49,15.43,15.48,15683.0,15.2607,15.3002,15.2409,15.2903,15683.0
2020-06-04 14:00:00,15.48,15.53,15.46,15.5,23440.0,15.2903,15.3397,15.2705,15.31,23440.0
2020-06-04 14:05:00,15.49,15.49,15.41,15.46,18826.0,15.3002,15.3002,15.2211,15.2705,18826.0
2020-06-04 14:10:00,15.46,15.5,15.45,15.49,20430.0,15.2705,15.31,15.2607,15.3002,20430.0
2020-06-04 14:15:00,15.49,15.49,15.44,15.45,34073.0,15.3002,15.3002,15.2508,15.2607,34073.0
2020-06-04 14:20:00,15.45,15.46,15.43,15.45,30264.0,15.2607,15.2705,15.2409,15.2607,30264.0
2020-06-04 14:25:00,15.45,15.5,15.44,15.47,35287.0,15.2607,15.31,15.2508,15.2804,35287.0
2020-06-04 14:30:00,15.47,15.49,15.42,15.43,24233.0,15.2804,15.3002,15.231,15.2409,24233.0
2020-06-04 14:35:00,15.43,15.45,15.4,15.42,23849.0,15.2409,15.2607,15.2113,15.231,23849.0
2020-06-04 14:40:00,15.44,15.44,15.36,15.36,34021.0,15.2508,15.2508,15.1718,15.1718,34021.0
2020-06-04 14:45:00,15.36,15.4,15.33,15.4,34863.0,15.1718,15.2113,15.1421,15.2113,34863.0
2020-06-04 14:50:00,15.4,15.43,15.37,15.43,21219.0,15.2113,15.2409,15.1816,15.2409,21219.0
2020-06-04 14:55:00,15.42,15.43,15.35,15.36,30570.0,15.231,15.2409,15.1619,15.1718,30570.0
2020-06-04 15:00:00,15.36,15.41,15.36,15.4,24518.0,15.1718,15.2211,15.1718,15.2113,24518.0
2020-06-04 15:05:00,15.39,15.4,15.33,15.37,33375.0,15.2014,15.2113,15.1421,15.1816,33375.0
2020-06-04 15:10:00,15.36,15.37,15.29,15.31,28125.0,15.1718,15.1816,15.1026,15.1224,28125.0
2020-06-04 15:15:00,15.31,15.37,15.29,15.36,23546.0,15.1224,15.1816,15.1026,15.1718,23546.0
2020-06-04 15:20:00,15.36,15.36,15.3,15.31,29741.0,15.1718,15.1718,15.1125,15.1224,29741.0
2020-06-04 15:25:00,15.32,15.35,15.32,15.35,30547.0,15.1322,15.1619,15.1322,15.1619,30547.0
2020-06-04 15:30:00,15.35,15.44,15.34,15.42,45362.0,15.1619,15.2508,15.152,15.231,45362.0
2020-06-04 15:35:00,15.42,15.45,15.38,15.4,31386.0,15.231,15.2607,15.1915,15.2113,31386.0
2020-06-04 15:40:00,15.4,15.45,15.39,15.42,60181.0,15.2113,15.2607,15.2014,15.231,60181.0
2020-06-04 15:45:00,15.41,15.45,15.4,15.44,60159.0,15.2211,15.2607,15.2113,15.2508,60159.0
2020-06-04 15:50:00,15.45,15.51,15.43,15.51,107945.0,15.2607,15.3199,15.2409,15.3199,107945.0
2020-06-04 15:55:00,15.5,15.54,15.49,15.53,173573.0,15.31,15.3495,15.3002,15.3397,173573.0
2020-06-05 09:30:00,16.81,17.25,16.6,16.97,145334.0,16.604,17.0386,16.3966,16.762,145334.0
2020-06-05 09:35:00,16.97,17.0,16.66,16.66,87158.0,16.762,16.7917,16.4558,16.4558,87158.0
2020-06-05 09:40:00,16.69,16.82,16.63,16.77,52870.0,16.4855,16.6139,16.4262,16.5645,52870.0
2020-06-05 09:45:00,16.77,16.88,16.6,16.69,50434.0,16.5645,16.6731,16.3966,16.4855,50434.0
2020-06-05 09:50:00,16.68,16.71,16.48,16.59,56601.0,16.4756,16.5052,16.278,16.3867,56601.0
2020-06-05 09:55:00,16.57,16.59,16.33,16.37,37632.0,16.3669,16.3867,16.1299,16.1694,37632.0
2020-06-05 10:00:00,16.37,16.54,16.36,16.51,73131.0,16.1694,16.3373,16.1595,16.3077,73131.0
2020-06-05 10:05:00,16.5,16.78,16.5,16.71,90901.0,16.2978,16.5744,16.2978,16.5052,90901.0
2020-06-05 10:10:00,16.71,16.78,16.64,16.73,41028.0,16.5052,16.5744,16.4361,16.525,41028.0
2020-06-05 10:15:00,16.73,16.8,16.67,16.75,25178.0,16.525,16.5941,16.4657,16.5447,25178.0
2020-06-05 10:20:00,16.74,16.82,16.72,16.73,24832.0,16.5348,16.6139,16.5151,16.525,24832.0
2020-06-05 10:25:00,16.71,16.74,16.61,16.68,49067.0,16.5052,16.5348,16.4064,16.4756,49067.0
2020-06-05 10:30:00,16.69,16.69,16.58,16.62,42436.0,16.4855,16.4855,16.3768,16.4163,42436.0
2020-06-05 10:35:00,16.61,16.73,16.59,16.71,41398.0,16.4064,16.525,16.3867,16.5052,41398.0
2020-06-05 10:40:00,16.71,16.82,16.66,16.81,60110.0,16.5052,16.6139,16.4558,16.604,60110.0
2020-06-05 10:45:00,16.82,16.91,16.79,16.9,38002.0,16.6139,16.7028,16.5842,16.6929,38002.0
2020-06-05 10:50:00,16.91,17.02,16.91,16.96,61080.0,16.7028,16.8114,16.7028,16.7521,61080.0
2020-06-05 10:55:00,16.96,17.0,16.9,16.96,44911.0,16.7521,16.7917,16.6929,16.7521,44911.0
2020-06-05 11:00:00,16.98,17.02,16.92,17.01,32494.0,16.7719,16.8114,16.7126,16.8015,32494.0
2020-06-05 11:05:00,17.0,17.02,16.94,16.96,35275.0,16.7917,16.8114,16.7324,16.7521,35275.0
2020-06-05 11:10:00,16.97,17.05,16.97,17.03,27829.0,16.762,16.841,16.762,16.8213,27829.0
2020-06-05 11:15:00,17.05,17.08,17.01,17.02,38066.0,16.841,16.8707,16.8015,16.8114,38066.0
2020-06-05 11:20:00,17.03,17.14,17.03,17.14,24547.0,16.8213,16.9299,16.8213,16.9299,24547.0
2020-06-05 11:25:00,17.13,17.22,17.12,17.2,39092.0,16.9201,17.009,16.9102,16.9892,39092.0
2020-06-05 11:30:00,17.21,17.22,17.13,17.13,33302.0,16.9991,17.009,16.9201,16.9201,33302.0
2020-06-05 11:35:00,17.14,17.15,17.02,17.07,21018.0,16.9299,16.9398,16.8114,16.8608,21018.0
2020-06-05 11:40:00,17.05,17.07,17.01,17.07,57684.0,16.841,16.8608,16.8015,16.8608,57684.0
2020-06-05 11:45:00,17.08,17.09,17.04,17.06,26363.0,16.8707,16.8806,16.8312,16.8509,26363.0
2020-06-05 11:50:00,17.06,17.14,17.05,17.07,30214.0,16.8509,16.9299,16.841,16.8608,30214.0
2020-06-05 11:55:00,17.06,17.06,16.96,17.0,32685.0,16.8509,16.8509,16.7521,16.7917,32685.0
2020-06-05 12:00:00,17.02,17.07,16.99,17.05,13755.0,16.8114,16.8608,16.7818,16.841,13755.0
2020-06-05 12:05:00,17.05,17.12,17.05,17.08,19831.0,16.841,16.9102,16.841,16.8707,19831.0
2020-06-05 12:10:00,17.08,17.09,16.99,17.0,20096.0,16.8707,16.8806,16.7818,16.7917,20096.0
2020-06-05 12:15:00,17.0,17.03,16.97,17.03,34392.0,16.7917,16.8213,16.762,16.8213,34392.0
2020-06-05 12:20:00,17.02,17.05,17.01,17.02,20624.0,16.8114,16.841,16.8015,16.8114,20624.0
2020-06-05 12:25:00,17.01,17.1,16.99,17.1,15242.0,16.8015,16.8904,16.7818,16.8904,15242.0
2020-06-05 12:30:00,17.11,17.14,17.05,17.09,19691.0,16.9003,16.9299,16.841,16.8806,19691.0
2020-06-05 12:35:00,17.1,17.19,17.09,17.19,18216.0,16.8904,16.9793,16.8806,16.9793,18216.0
2020-06-05 12:40:00,17.18,17.2,17.12,17.12,12090.0,16.9695,16.9892,16.9102,16.9102,12090.0
2020-06-05 12:45:00,17.13,17.16,17.11,17.11,18599.0,16.9201,16.9497,16.9003,16.9003,18599.0
2020-06-05 12:50:00,17.11,17.12,17.08,17.12,10557.0,16.9003,16.9102,16.8707,16.9102,10557.0
2020-06-05 12:55:00,17.11,17.14,17.09,17.12,6971.0,16.9003,16.9299,16.8806,16.9102,6971.0
2020-06-05 13:00:00,17.12,17.13,17.05,17.07,18206.0,16.9102,16.9201,16.841,16.8608,18206.0
2020-06-05 13:05:00,17.08,17.12,17.08,17.1,8777.0,16.8707,16.9102,16.8707,16.8904,8777.0
2020-06-05 13:10:00,17.09,17.11,17.06,17.07,17370.0,16.8806,16.9003,16.8509,16.8608,17370.0
2020-06-05 13:15:00,17.06,17.08,17.03,17.05,20552.0,16.8509,16.8707,16.8213,16.841,20552.0
2020-06-05 13:20:00,17.06,17.14,17.05,17.12,24426.0,16.8509,16.9299,16.841,16.9102,24426.0
2020-06-05 13:25:00,17.13,17.14,17.11,17.12,19409.0,16.9201,16.9299,16.9003,16.9102,19409.0
2020-06-05 13:30:00,17.14,17.15,17.11,17.14,15805.0,16.9299,16.9398,16.9003,16.9299,15805.0
2020-06-05 13:35:00,17.14,17.17,17.12,17.16,27419.0,16.9299,16.9596,16.9102,16.9497,27419.0
2020-06-05 13:40:00,17.16,17.22,17.14,17.22,22092.0,16.9497,17.009,16.9299,17.009,22092.0
2020-06-05 13:45:00,17.22,17.22,17.15,17.18,10226.0,17.009,17.009,16.9398,16.9695,10226.0
2020-06-05 13:50:00,17.17,17.21,17.14,17.21,38773.0,16.9596,16.9991,16.9299,16.9991,38773.0
2020-06-05 13:55:00,17.2,17.2,17.13,17.17,14398.0,16.9892,16.9892,16.9201,16.9596,14398.0
2020-06-05 14:00:00,17.16,17.22,17.15,17.22,18102.0,16.9497,17.009,16.9398,17.009,18102.0
2020-06-05 14:05:00,17.22,17.22,17.15,17.16,12168.0,17.009,17.009,16.9398,16.9497,12168.0
2020-06-05 14:10:00,17.16,17.18,17.13,17.15,34011.0,16.9497,16.9695,16.9201,16.9398,34011.0
2020-06-05 14:15:00,17.15,17.19,17.14,17.17,15427.0,16.9398,16.9793,16.9299,16.9596,15427.0
2020-06-05 14:20:00,17.16,17.17,17.07,17.07,16395.0,16.9497,16.9596,16.8608,16.8608,16395.0
2020-06-05 14:25:00,17.07,17.1,17.01,17.1,31691.0,16.8608,16.8904,16.8015,16.8904,31691.0
2020-06-05 14:30:00,17.1,17.18,17.09,17.17,34221.0,16.8904,16.9695,16.8806,16.9596,34221.0
2020-06-05 14:35:00,17.16,17.22,17.13,17.19,34864.0,16.9497,17.009,16.9201,16.9793,34864.0
2020-06-05 14:40:00,17.21,17.26,17.17,17.18,19992.0,16.9991,17.0485,16.9596,16.9695,19992.0
2020-06-05 14:45:00,17.17,17.18,17.14,17.16,21614.0,16.9596,16.9695,16.9299,16.9497,21614.0
2020-06-05 14:50:00,17.16,17.19,17.13,17.16,51501.0,16.9497,16.9793,16.9201,16.9497,51501.0
2020-06-05 14:55:00,17.15,17.19,17.14,17.17,24745.0,16.9398,16.9793,16.9299,16.9596,24745.0
2020-06-05 15:00:00,17.18,17.2,17.14,17.16,24274.0,16.9695,16.9892,16.9299,16.9497,24274.0
2020-06-05 15:05:00,17.16,17.2,17.11,17.16,52143.0,16.9497,16.9892,16.9003,16.9497,52143.0
2020-06-05 15:10:00,17.16,17.18,17.07,17.1,51692.0,16.9497,16.9695,16.8608,16.8904,51692.0
2020-06-05 15:15:00,17.1,17.19,17.1,17.19,82177.0,16.8904,16.9793,16.8904,16.9793,82177.0
2020-06-05 15:20:00,17.18,17.19,17.13,17.15,66394.0,16.9695,16.9793,16.9201,16.9398,66394.0
2020-06-05 15:25:00,17.15,17.19,17.14,17.15,36403.0,16.9398,16.9793,16.9299,16.9398,36403.0
2020-06-05 15:30:00,17.15,17.16,17.12,17.15,89654.0,16.9398,16.9497,16.9102,16.9398,89654.0
2020-06-05 15:35:00,17.15,17.17,17.1,17.16,76896.0,16.9398,16.9596,16.8904,16.9497,76896.0
2020-06-05 15:40:00,17.15,17.19,17.14,17.15,76749.0,16.9398,16.9793,16.9299,16.9398,76749.0
2020-06-05 15:45:00,17.15,17.17,17.12,17.12,115775.0,16.9398,16.9596,16.9102,16.9102,115775.0
2020-06-05 15:50:00,17.13,17.19,17.08,17.1,93042.0,16.9201,16.9793,16.8707,16.8904,93042.0
2020-06-05 15:55:00,17.1,17.17,17.08,17.16,262573.0,16.8904,16.9596,16.8707,16.9497,262573.0
2020-06-08 09:30:00,18.02,18.36,17.93,18.21,187654.0,17.7992,18.135,17.7103,17.9868,187654.0
2020-06-08 09:35:00,18.2,18.23,17.83,17.97,74356.0,17.9769,18.0066,17.6115,17.7498,74356.0
2020-06-08 09:40:00,17.97,18.17,17.87,18.11,63865.0,17.7498,17.9473,17.651,17.8881,63865.0
2020-06-08 09:45:00,18.11,18.34,18.09,18.3,191942.0,17.8881,18.1152,17.8683,18.0757,191942.0
2020-06-08 09:50:00,18.3,18.35,18.21,18.34,72892.0,18.0757,18.1251,17.9868,18.1152,72892.0
2020-06-08 09:55:00,18.34,18.37,18.25,18.35,46975.0,18.1152,18.1449,18.0263,18.1251,46975.0
2020-06-08 10:00:00,18.35,18.36,18.23,18.31,44049.0,18.1251,18.135,18.0066,18.0856,44049.0
2020-06-08 10:05:00,18.3,18.38,18.22,18.3,73212.0,18.0757,18.1547,17.9967,18.0757,73212.0
2020-06-08 10:10:00,18.29,18.29,18.13,18.2,30499.0,18.0658,18.0658,17.9078,17.9769,30499.0
2020-06-08 10:15:00,18.2,18.32,18.19,18.3,46278.0,17.9769,18.0955,17.9671,18.0757,46278.0
2020-06-08 10:20:00,18.28,18.31,18.19,18.24,93490.0,18.056,18.0856,17.9671,18.0165,93490.0
2020-06-08 10:25:00,18.23,18.25,18.05,18.11,31464.0,18.0066,18.0263,17.8288,17.8881,31464.0
2020-06-08 10:30:00,18.12,18.12,17.93,17.94,76025.0,17.8979,17.8979,17.7103,17.7201,76025.0
2020-06-08 10:35:00,17.95,17.97,17.71,17.72,48695.0,17.73,17.7498,17.493,17.5028,48695.0
2020-06-08 10:40:00,17.75,17.82,17.7,17.78,48935.0,17.5325,17.6016,17.4831,17.5621,48935.0
2020-06-08 10:45:00,17.78,17.84,17.76,17.8,21401.0,17.5621,17.6214,17.5423,17.5819,21401.0
2020-06-08 10:50:00,17.8,17.84,17.76,17.82,17232.0,17.5819,17.6214,17.5423,17.6016,17232.0
2020-06-08 10:55:00,17.81,17.93,17.81,17.9,114447.0,17.5917,17.7103,17.5917,17.6806,114447.0
2020-06-08 11:00:00,17.9,17.98,17.89,17.98,69196.0,17.6806,17.7596,17.6707,17.7596,69196.0
2020-06-08 11:05:00,17.97,18.02,17.91,17.97,32486.0,17.7498,17.7992,17.6905,17.7498,32486.0
2020-06-08 11:10:00,17.96,18.09,17.96,18.07,41993.0,17.7399,17.8683,17.7399,17.8485,41993.0
2020-06-08 11:15:00,18.06,18.1,18.04,18.05,26244.0,17.8387,17.8782,17.8189,17.8288,26244.0
2020-06-08 11:20:00,18.04,18.05,17.96,18.05,37800.0,17.8189,17.8288,17.7399,17.8288,37800.0
2020-06-08 11:25:00,18.05,18.16,18.04,18.15,105230.0,17.8288,17.9374,17.8189,17.9276,105230.0
2020-06-08 11:30:00,18.15,18.18,18.13,18.17,38060.0,17.9276,17.9572,17.9078,17.9473,38060.0
2020-06-08 11:35:00,18.17,18.26,18.17,18.19,149564.0,17.9473,18.0362,17.9473,17.9671,149564.0
2020-06-08 11:40:00,18.17,18.21,18.12,18.15,17888.0,17.9473,17.9868,17.8979,17.9276,17888.0
2020-06-08 11:45:00,18.14,18.22,18.12,18.21,27603.0,17.9177,17.9967,17.8979,17.9868,27603.0
2020-06-08 11:50:00,18.21,18.21,18.14,18.2,34447.0,17.9868,17.9868,17.9177,17.9769,34447.0
2020-06-08 11:55:00,18.2,18.22,18.17,18.19,32421.0,17.9769,17.9967,17.9473,17.9671,32421.0
2020-06-08 12:00:00,18.2,18.23,18.18,18.22,30410.0,17.9769,18.0066,17.9572,17.9967,30410.0
2020-06-08 12:05:00,18.23,18.26,18.2,18.25,34482.0,18.0066,18.0362,17.9769,18.0263,34482.0
2020-06-08 12:10:00,18.26,18.31,18.22,18.23,32070.0,18.0362,18.0856,17.9967,18.0066,32070.0
2020-06-08 12:15:00,18.23,18.29,18.22,18.25,24885.0,18.0066,18.0658,17.9967,18.0263,24885.0
2020-06-08 12:20:00,18.24,18.26,18.17,18.17,20405.0,18.0165,18.0362,17.9473,17.9473,20405.0
2020-06-08 12:25:00,18.17,18.19,18.06,18.09,20259.0,17.9473,17.9671,17.8387,17.8683,20259.0
2020-06-08 12:30:00,18.08,18.09,18.05,18.09,18522.0,17.8584,17.8683,17.8288,17.8683,18522.0
2020-06-08 12:35:00,18.09,18.11,18.06,18.07,9671.0,17.8683,17.8881,17.8387,17.8485,9671.0
2020-06-08 12:40:00,18.07,18.08,17.94,17.96,30869.0,17.8485,17.8584,17.7201,17.7399,30869.0
2020-06-08 12:45:00,17.95,17.99,17.9,17.95,34250.0,17.73,17.7695,17.6806,17.73,34250.0
2020-06-08 12:50:00,17.96,17.96,17.92,17.93,12954.0,17.7399,17.7399,17.7004,17.7103,12954.0
2020-06-08 12:55:00,17.92,17.93,17.89,17.89,13131.0,17.7004,17.7103,17.6707,17.6707,13131.0
2020-06-08 13:00:00,17.9,17.92,17.87,17.91,19983.0,17.6806,17.7004,17.651,17.6905,19983.0
2020-06-08 13:05:00,17.91,17.92,17.87,17.88,34394.0,17.6905,17.7004,17.651,17.6609,34394.0
2020-06-08 13:10:00,17.88,17.89,17.79,17.82,36159.0,17.6609,17.6707,17.572,17.6016,36159.0
2020-06-08 13:15:00,17.82,17.83,17.75,17.75,22738.0,17.6016,17.6115,17.5325,17.5325,22738.0
2020-06-08 13:20:00,17.75,17.81,17.74,17.81,18916.0,17.5325,17.5917,17.5226,17.5917,18916.0
2020-06-08 13:25:00,17.8,17.83,17.79,17.8,16189.0,17.5819,17.6115,17.572,17.5819,16189.0
2020-06-08 13:30:00,17.8,17.83,17.75,17.83,13685.0,17.5819,17.6115,17.5325,17.6115,13685.0
2020-06-08 13:35:00,17.84,17.86,17.8,17.81,17631.0,17.6214,17.6411,17.5819,17.5917,17631.0
2020-06-08 13:40:00,17.82,17.82,17.76,17.78,26657.0,17.6016,17.6016,17.5423,17.5621,26657.0
2020-06-08 13:45:00,17.78,17.79,17.72,17.73,12332.0,17.5621,17.572,17.5028,17.5127,12332.0
2020-06-08 13:50:00,17.73,17.73,17.69,17.72,20972.0,17.5127,17.5127,17.4732,17.5028,20972.0
2020-06-08 13:55:00,17.72,17.76,17.7,17.76,13964.0,17.5028,17.5423,17.4831,17.5423,13964.0
2020-06-08 14:00:00,17.74,17.78,17.72,17.78,16174.0,17.5226,17.5621,17.5028,17.5621,16174.0
2020-06-08 14:05:00,17.77,17.8,17.77,17.79,23777.0,17.5522,17.5819,17.5522,17.572,23777.0
2020-06-08 14:10:00,17.79,17.83,17.78,17.79,29833.0,17.572,17.6115,17.5621,17.572,29833.0
2020-06-08 14:15:00,17.8,17.82,17.77,17.79,31868.0,17.5819,17.6016,17.5522,17.572,31868.0
2020-06-08 14:20:00,17.79,17.81,17.75,17.76,29274.0,17.572,17.5917,17.5325,17.5423,29274.0
2020-06-08 14:25:00,17.75,17.78,17.72,17.77,16002.0,17.5325,17.5621,17.5028,17.5522,16002.0
2020-06-08 14:30:00,17.77,17.78,17.74,17.76,22742.0,17.5522,17.5621,17.5226,17.5423,22742.0
2020-06-08 14:35:00,17.76,17.78,17.74,17.75,23728.0,17.5423,17.5621,17.5226,17.5325,23728.0
2020-06-08 14:40:00,17.74,17.75,17.7,17.73,28729.0,17.5226,17.5325,17.4831,17.5127,28729.0
2020-06-08 14:45:00,17.74,17.76,17.72,17.76,28785.0,17.5226,17.5423,17.5028,17.5423,28785.0
2020-06-08 14:50:00,17.76,17.76,17.7,17.73,16187.0,17.5423,17.5423,17.4831,17.5127,16187.0
2020-06-08 14:55:00,17.73,17.75,17.68,17.75,22475.0,17.5127,17.5325,17.4633,17.5325,22475.0
2020-06-08 15:00:00,17.74,17.77,17.72,17.73,14319.0,17.5226,17.5522,17.5028,17.5127,14319.0
2020-06-08 15:05:00,17.74,17.77,17.73,17.74,21432.0,17.5226,17.5522,17.5127,17.5226,21432.0
2020-06-08 15:10:00,17.75,17.77,17.73,17.76,22867.0,17.5325,17.5522,17.5127,17.5423,22867.0
2020-06-08 15:15:00,17.76,17.76,17.74,17.74,15327.0,17.5423,17.5423,17.5226,17.5226,15327.0
2020-06-08 15:20:00,17.74,17.75,17.69,17.7,59762.0,17.5226,17.5325,17.4732,17.4831,59762.0
2020-06-08 15:25:00,17.7,17.71,17.67,17.69,32887.0,17.4831,17.493,17.4534,17.4732,32887.0
2020-06-08 15:30:00,17.69,17.73,17.68,17.71,83533.0,17.4732,17.5127,17.4633,17.493,83533.0
2020-06-08 15:35:00,17.71,17.72,17.67,17.71,56157.0,17.493,17.5028,17.4534,17.493,56157.0
2020-06-08 15:40:00,17.7,17.71,17.69,17.7,66646.0,17.4831,17.493,17.4732,17.4831,66646.0
2020-06-08 15:45:00,17.7,17.72,17.68,17.71,149602.0,17.4831,17.5028,17.4633,17.493,149602.0
2020-06-08 15:50:00,17.71,17.75,17.7,17.71,107080.0,17.493,17.5325,17.4831,17.493,107080.0
2020-06-08 15:55:00,17.71,17.74,17.66,17.74,427334.0,17.493,17.5226,17.4436,17.5226,427334.0
2020-06-09 09:30:00,17.03,17.2,16.39,16.8,89446.0,16.8213,16.9892,16.1891,16.5941,89446.0
2020-06-09 09:35:00,16.82,16.94,16.75,16.78,19679.0,16.6139,16.7324,16.5447,16.5744,19679.0
2020-06-09 09:40:00,16.79,16.85,16.65,16.65,23190.0,16.5842,16.6435,16.4459,16.4459,23190.0
2020-06-09 09:45:00,16.66,16.7,16.58,16.59,36778.0,16.4558,16.4953,16.3768,16.3867,36778.0
2020-06-09 09:50:00,16.58,16.58,16.4,16.44,29380.0,16.3768,16.3768,16.199,16.2385,29380.0
2020-06-09 09:55:00,16.47,16.48,16.37,16.38,20816.0,16.2682,16.278,16.1694,16.1793,20816.0
2020-06-09 10:00:00,16.41,16.47,16.32,16.4,34207.0,16.2089,16.2682,16.12,16.199,34207.0
2020-06-09 10:05:00,16.39,16.43,16.34,16.36,13547.0,16.1891,16.2286,16.1397,16.1595,13547.0
2020-06-09 10:10:00,16.37,16.38,16.3,16.34,28544.0,16.1694,16.1793,16.1002,16.1397,28544.0
2020-06-09 10:15:00,16.34,16.34,16.24,16.34,52664.0,16.1397,16.1397,16.041,16.1397,52664.0
2020-06-09 10:20:00,16.33,16.34,16.26,16.32,45139.0,16.1299,16.1397,16.0607,16.12,45139.0
2020-06-09 10:25:00,16.32,16.37,16.23,16.26,32263.0,16.12,16.1694,16.0311,16.0607,32263.0
2020-06-09 10:30:00,16.25,16.27,16.14,16.17,26301.0,16.0508,16.0706,15.9422,15.9718,26301.0
2020-06-09 10:35:00,16.18,16.29,16.17,16.29,64417.0,15.9817,16.0904,15.9718,16.0904,64417.0
2020-06-09 10:40:00,16.3,16.33,16.26,16.29,29378.0,16.1002,16.1299,16.0607,16.0904,29378.0
2020-06-09 10:45:00,16.29,16.54,16.28,16.54,23576.0,16.0904,16.3373,16.0805,16.3373,23576.0
2020-06-09 10:50:00,16.54,16.56,16.46,16.51,33676.0,16.3373,16.357,16.2583,16.3077,33676.0
2020-06-09 10:55:00,16.51,16.53,16.34,16.35,35441.0,16.3077,16.3274,16.1397,16.1496,35441.0
2020-06-09 11:00:00,16.34,16.42,16.3,16.41,28378.0,16.1397,16.2188,16.1002,16.2089,28378.0
2020-06-09 11:05:00,16.41,16.41,16.34,16.36,16886.0,16.2089,16.2089,16.1397,16.1595,16886.0
2020-06-09 11:10:00,16.36,16.39,16.34,16.39,24803.0,16.1595,16.1891,16.1397,16.1891,24803.0
2020-06-09 11:15:00,16.39,16.39,16.33,16.36,21053.0,16.1891,16.1891,16.1299,16.1595,21053.0
2020-06-09 11:20:00,16.36,16.4,16.33,16.34,19962.0,16.1595,16.199,16.1299,16.1397,19962.0
2020-06-09 11:25:00,16.33,16.34,16.26,16.28,27811.0,16.1299,16.1397,16.0607,16.0805,27811.0
2020-06-09 11:30:00,16.28,16.32,16.26,16.28,14111.0,16.0805,16.12,16.0607,16.0805,14111.0
2020-06-09 11:35:00,16.28,16.29,16.25,16.27,15813.0,16.0805,16.0904,16.0508,16.0706,15813.0
2020-06-09 11:40:00,16.27,16.31,16.22,16.3,15444.0,16.0706,16.1101,16.0212,16.1002,15444.0
2020-06-09 11:45:00,16.31,16.33,16.25,16.28,30553.0,16.1101,16.1299,16.0508,16.0805,30553.0
2020-06-09 11:50:00,16.28,16.3,16.26,16.26,20805.0,16.0805,16.1002,16.0607,16.0607,20805.0
2020-06-09 11:55:00,16.28,16.31,16.26,16.26,19705.0,16.0805,16.1101,16.0607,16.0607,19705.0
2020-06-09 12:00:00,16.25,16.28,16.21,16.22,15235.0,16.0508,16.0805,16.0113,16.0212,15235.0
2020-06-09 12:05:00,16.21,16.26,16.2,16.24,11410.0,16.0113,16.0607,16.0015,16.041,11410.0
2020-06-09 12:10:00,16.25,16.25,16.2,16.21,8304.0,16.0508,16.0508,16.0015,16.0113,8304.0
2020-06-09 12:15:00,16.22,16.28,16.22,16.28,13618.0,16.0212,16.0805,16.0212,16.0805,13618.0
2020-06-09 12:20:00,16.28,16.31,16.27,16.28,13462.0,16.0805,16.1101,16.0706,16.0805,13462.0
2020-06-09 12:25:00,16.28,16.3,16.26,16.29,9005.0,16.0805,16.1002,16.0607,16.0904,9005.0
2020-06-09 12:30:00,16.29,16.32,16.27,16.29,9571.0,16.0904,16.12,16.0706,16.0904,9571.0
2020-06-09 12:35:00,16.29,16.29,16.25,16.26,9445.0,16.0904,16.0904,16.0508,16.0607,9445.0
2020-06-09 12:40:00,16.26,16.27,16.22,16.27,24137.0,16.0607,16.0706,16.0212,16.0706,24137.0
2020-06-09 12:45:00,16.28,16.32,16.27,16.29,10323.0,16.0805,16.12,16.0706,16.0904,10323.0
2020-06-09 12:50:00,16.29,16.29,16.26,16.27,7708.0,16.0904,16.0904,16.0607,16.0706,7708.0
2020-06-09 12:55:00,16.27,16.32,16.25,16.31,6775.0,16.0706,16.12,16.0508,16.1101,6775.0
2020-06-09 13:00:00,16.32,16.34,16.28,16.29,10633.0,16.12,16.1397,16.0805,16.0904,10633.0
2020-06-09 13:05:00,16.28,16.28,16.25,16.28,13904.0,16.0805,16.0805,16.0508,16.0805,13904.0
2020-06-09 13:10:00,16.28,16.31,16.26,16.3,11401.0,16.0805,16.1101,16.0607,16.1002,11401.0
2020-06-09 13:15:00,16.31,16.31,16.28,16.3,16443.0,16.1101,16.1101,16.0805,16.1002,16443.0
2020-06-09 13:20:00,16.3,16.31,16.26,16.29,13872.0,16.1002,16.1101,16.0607,16.0904,13872.0
2020-06-09 13:25:00,16.3,16.31,16.28,16.3,12972.0,16.1002,16.1101,16.0805,16.1002,12972.0
2020-06-09 13:30:00,16.3,16.31,16.27,16.28,16477.0,16.1002,16.1101,16.0706,16.0805,16477.0
2020-06-09 13:35:00,16.29,16.29,16.21,16.21,17062.0,16.0904,16.0904,16.0113,16.0113,17062.0
2020-06-09 13:40:00,16.22,16.26,16.22,16.25,13702.0,16.0212,16.0607,16.0212,16.0508,13702.0
2020-06-09 13:45:00,16.25,16.26,16.2,16.23,27841.0,16.0508,16.0607,16.0015,16.0311,27841.0
2020-06-09 13:50:00,16.23,16.24,16.17,16.17,15313.0,16.0311,16.041,15.9718,15.9718,15313.0
2020-06-09 13:55:00,16.16,16.17,16.12,16.15,21529.0,15.962,15.9718,15.9224,15.9521,21529.0
2020-06-09 14:00:00,16.14,16.15,16.09,16.12,13779.0,15.9422,15.9521,15.8928,15.9224,13779.0
2020-06-09 14:05:00,16.12,16.12,16.06,16.07,15069.0,15.9224,15.9224,15.8632,15.8731,15069.0
2020-06-09 14:10:00,16.07,16.14,16.05,16.12,31755.0,15.8731,15.9422,15.8533,15.9224,31755.0
2020-06-09 14:15:00,16.12,16.15,16.07,16.08,23333.0,15.9224,15.9521,15.8731,15.8829,23333.0
2020-06-09 14:20:00,16.07,16.11,16.06,16.1,13987.0,15.8731,15.9126,15.8632,15.9027,13987.0
2020-06-09 14:25:00,16.1,16.13,16.07,16.09,15743.0,15.9027,15.9323,15.8731,15.8928,15743.0
2020-06-09 14:30:00,16.09,16.14,16.09,16.14,13723.0,15.8928,15.9422,15.8928,15.9422,13723.0
2020-06-09 14:35:00,16.13,16.13,16.09,16.13,13929.0,15.9323,15.9323,15.8928,15.9323,13929.0
2020-06-09 14:40:00,16.14,16.19,16.13,16.19,11939.0,15.9422,15.9916,15.9323,15.9916,11939.0
2020-06-09 14:45:00,16.18,16.22,16.18,16.21,19814.0,15.9817,16.0212,15.9817,16.0113,19814.0
2020-06-09 14:50:00,16.22,16.24,16.19,16.23,11469.0,16.0212,16.041,15.9916,16.0311,11469.0
2020-06-09 14:55:00,16.22,16.23,16.18,16.21,17926.0,16.0212,16.0311,15.9817,16.0113,17926.0
2020-06-09 15:00:00,16.22,16.25,16.2,16.22,12766.0,16.0212,16.0508,16.0015,16.0212,12766.0
2020-06-09 15:05:00,16.22,16.29,16.21,16.28,13645.0,16.0212,16.0904,16.0113,16.0805,13645.0
2020-06-09 15:10:00,16.28,16.3,16.26,16.3,16861.0,16.0805,16.1002,16.0607,16.1002,16861.0
2020-06-09 15:15:00,16.3,16.34,16.29,16.34,131701.0,16.1002,16.1397,16.0904,16.1397,131701.0
2020-06-09 15:20:00,16.34,16.41,16.34,16.38,32416.0,16.1397,16.2089,16.1397,16.1793,32416.0
2020-06-09 15:25:00,16.38,16.43,16.38,16.43,32914.0,16.1793,16.2286,16.1793,16.2286,32914.0
2020-06-09 15:30:00,16.42,16.43,16.3,16.3,111783.0,16.2188,16.2286,16.1002,16.1002,111783.0
2020-06-09 15:35:00,16.31,16.36,16.29,16.35,49548.0,16.1101,16.1595,16.0904,16.1496,49548.0
2020-06-09 15:40:00,16.35,16.37,16.31,16.32,43887.0,16.1496,16.1694,16.1101,16.12,43887.0
2020-06-09 15:45:00,16.31,16.32,16.24,16.25,38215.0,16.1101,16.12,16.041,16.0508,38215.0
2020-06-09 15:50:00,16.24,16.25,16.18,16.23,96902.0,16.041,16.0508,15.9817,16.0311,96902.0
2020-06-09 15:55:00,16.23,16.26,16.2,16.21,214452.0,16.0311,16.0607,16.0015,16.0113,214452.0
2020-06-10 09:30:00,16.06,16.06,15.54,15.55,100244.0,15.8632,15.8632,15.3495,15.3594,100244.0
2020-06-10 09:35:00,15.55,15.59,15.34,15.36,43514.0,15.3594,15.3989,15.152,15.1718,43514.0
2020-06-10 09:40:00,15.36,15.36,15.17,15.29,62533.0,15.1718,15.1718,14.9841,15.1026,62533.0
2020-06-10 09:45:00,15.3,15.34,15.2,15.26,27546.0,15.1125,15.152,15.0137,15.073,27546.0
2020-06-10 09:50:00,15.26,15.28,15.14,15.17,27842.0,15.073,15.0927,14.9545,14.9841,27842.0
2020-06-10 09:55:00,15.15,15.25,15.09,15.23,35595.0,14.9643,15.0631,14.9051,15.0433,35595.0
2020-06-10 10:00:00,15.24,15.25,15.08,15.1,38515.0,15.0532,15.0631,14.8952,14.9149,38515.0
2020-06-10 10:05:00,15.12,15.2,15.07,15.18,26499.0,14.9347,15.0137,14.8853,14.994,26499.0
2020-06-10 10:10:00,15.18,15.18,14.91,14.91,41731.0,14.994,14.994,14.7273,14.7273,41731.0
2020-06-10 10:15:00,14.92,15.02,14.87,14.93,44796.0,14.7371,14.8359,14.6878,14.747,44796.0
2020-06-10 10:20:00,14.9,14.91,14.73,14.83,32129.0,14.7174,14.7273,14.5495,14.6483,32129.0
2020-06-10 10:25:00,14.84,15.11,14.83,15.11,41249.0,14.6581,14.9248,14.6483,14.9248,41249.0
2020-06-10 10:30:00,15.07,15.1,14.99,15.09,33759.0,14.8853,14.9149,14.8063,14.9051,33759.0
2020-06-10 10:35:00,15.09,15.27,15.07,15.24,38216.0,14.9051,15.0829,14.8853,15.0532,38216.0
2020-06-10 10:40:00,15.24,15.27,15.13,15.17,23080.0,15.0532,15.0829,14.9446,14.9841,23080.0
2020-06-10 10:45:00,15.16,15.23,15.11,15.14,30063.0,14.9742,15.0433,14.9248,14.9545,30063.0
2020-06-10 10:50:00,15.14,15.17,14.98,14.98,18021.0,14.9545,14.9841,14.7964,14.7964,18021.0
2020-06-10 10:55:00,14.96,15.04,14.94,15.01,24381.0,14.7767,14.8557,14.7569,14.826,24381.0
2020-06-10 11:00:00,15.02,15.12,15.0,15.1,14393.0,14.8359,14.9347,14.8162,14.9149,14393.0
2020-06-10 11:05:00,15.11,15.24,15.11,15.21,36959.0,14.9248,15.0532,14.9248,15.0236,36959.0
2020-06-10 11:10:00,15.21,15.25,15.19,15.25,25873.0,15.0236,15.0631,15.0038,15.0631,25873.0
2020-06-10 11:15:00,15.26,15.29,15.19,15.28,15133.0,15.073,15.1026,15.0038,15.0927,15133.0
2020-06-10 11:20:00,15.27,15.34,15.27,15.29,19567.0,15.0829,15.152,15.0829,15.1026,19567.0
2020-06-10 11:25:00,15.28,15.3,15.25,15.25,13730.0,15.0927,15.1125,15.0631,15.0631,13730.0
2020-06-10 11:30:00,15.25,15.27,15.19,15.22,31033.0,15.0631,15.0829,15.0038,15.0335,31033.0
2020-06-10 11:35:00,15.21,15.33,15.19,15.33,39731.0,15.0236,15.1421,15.0038,15.1421,39731.0
2020-06-10 11:40:00,15.32,15.45,15.32,15.39,25795.0,15.1322,15.2607,15.1322,15.2014,25795.0
2020-06-10 11:45:00,15.4,15.43,15.35,15.42,18472.0,15.2113,15.2409,15.1619,15.231,18472.0
2020-06-10 11:50:00,15.42,15.53,15.41,15.53,20141.0,15.231,15.3397,15.2211,15.3397,20141.0
2020-06-10 11:55:00,15.53,15.58,15.48,15.58,23866.0,15.3397,15.3891,15.2903,15.3891,23866.0
2020-06-10 12:00:00,15.57,15.63,15.53,15.6,21389.0,15.3792,15.4384,15.3397,15.4088,21389.0
2020-06-10 12:05:00,15.6,15.6,15.45,15.5,35681.0,15.4088,15.4088,15.2607,15.31,35681.0
2020-06-10 12:10:00,15.5,15.55,15.44,15.53,33171.0,15.31,15.3594,15.2508,15.3397,33171.0
2020-06-10 12:15:00,15.52,15.58,15.5,15.57,20495.0,15.3298,15.3891,15.31,15.3792,20495.0
2020-06-10 12:20:00,15.57,15.59,15.53,15.58,23194.0,15.3792,15.3989,15.3397,15.3891,23194.0
2020-06-10 12:25:00,15.58,15.58,15.41,15.41,18867.0,15.3891,15.3891,15.2211,15.2211,18867.0
2020-06-10 12:30:00,15.41,15.48,15.39,15.45,24227.0,15.2211,15.2903,15.2014,15.2607,24227.0
2020-06-10 12:35:00,15.44,15.44,15.4,15.42,16300.0,15.2508,15.2508,15.2113,15.231,16300.0
2020-06-10 12:40:00,15.43,15.48,15.38,15.48,20366.0,15.2409,15.2903,15.1915,15.2903,20366.0
2020-06-10 12:45:00,15.48,15.5,15.44,15.47,9603.0,15.2903,15.31,15.2508,15.2804,9603.0
2020-06-10 12:50:00,15.46,15.5,15.44,15.48,15363.0,15.2705,15.31,15.2508,15.2903,15363.0
2020-06-10 12:55:00,15.48,15.53,15.47,15.51,10597.0,15.2903,15.3397,15.2804,15.3199,10597.0
2020-06-10 13:00:00,15.5,15.5,15.44,15.44,11851.0,15.31,15.31,15.2508,15.2508,11851.0
2020-06-10 13:05:00,15.45,15.47,15.43,15.46,12209.0,15.2607,15.2804,15.2409,15.2705,12209.0
2020-06-10 13:10:00,15.47,15.52,15.44,15.49,17040.0,15.2804,15.3298,15.2508,15.3002,17040.0
2020-06-10 13:15:00,15.5,15.51,15.47,15.5,13804.0,15.31,15.3199,15.2804,15.31,13804.0
2020-06-10 13:20:00,15.49,15.49,15.44,15.47,13041.0,15.3002,15.3002,15.2508,15.2804,13041.0
2020-06-10 13:25:00,15.46,15.46,15.41,15.43,12670.0,15.2705,15.2705,15.2211,15.2409,12670.0
2020-06-10 13:30:00,15.43,15.43,15.4,15.4,8538.0,15.2409,15.2409,15.2113,15.2113,8538.0
2020-06-10 13:35:00,15.41,15.44,15.4,15.41,11857.0,15.2211,15.2508,15.2113,15.2211,11857.0
2020-06-10 13:40:00,15.41,15.44,15.39,15.43,13678.0,15.2211,15.2508,15.2014,15.2409,13678.0
2020-06-10 13:45:00,15.44,15.45,15.4,15.41,9613.0,15.2508,15.2607,15.2113,15.2211,9613.0
2020-06-10 13:50:00,15.41,15.45,15.4,15.44,12065.0,15.2211,15.2607,15.2113,15.2508,12065.0
2020-06-10 13:55:00,15.44,15.44,15.36,15.37,15805.0,15.2508,15.2508,15.1718,15.1816,15805.0
2020-06-10 14:00:00,15.39,15.62,15.33,15.58,27019.0,15.2014,15.4286,15.1421,15.3891,27019.0
2020-06-10 14:05:00,15.58,15.69,15.5,15.5,19002.0,15.3891,15.4977,15.31,15.31,19002.0
2020-06-10 14:10:00,15.52,15.61,15.52,15.58,44574.0,15.3298,15.4187,15.3298,15.3891,44574.0
2020-06-10 14:15:00,15.59,15.69,15.58,15.65,33416.0,15.3989,15.4977,15.3891,15.4582,33416.0
2020-06-10 14:20:00,15.66,15.66,15.57,15.58,41180.0,15.4681,15.4681,15.3792,15.3891,41180.0
2020-06-10 14:25:00,15.6,15.66,15.58,15.64,18503.0,15.4088,15.4681,15.3891,15.4483,18503.0
2020-06-10 14:30:00,15.63,15.64,15.5,15.5,20218.0,15.4384,15.4483,15.31,15.31,20218.0
2020-06-10 14:35:00,15.49,15.52,15.44,15.45,49157.0,15.3002,15.3298,15.2508,15.2607,49157.0
2020-06-10 14:40:00,15.45,15.47,15.29,15.47,49167.0,15.2607,15.2804,15.1026,15.2804,49167.0
2020-06-10 14:45:00,15.46,15.46,15.37,15.39,31877.0,15.2705,15.2705,15.1816,15.2014,31877.0
2020-06-10 14:50:00,15.39,15.41,15.26,15.3,35594.0,15.2014,15.2211,15.073,15.1125,35594.0
2020-06-10 14:55:00,15.31,15.32,15.23,15.28,33580.0,15.1224,15.1322,15.0433,15.0927,33580.0
2020-06-10 15:00:00,15.27,15.3,15.14,15.17,29239.0,15.0829,15.1125,14.9545,14.9841,29239.0
2020-06-10 15:05:00,15.17,15.3,15.17,15.27,28681.0,14.9841,15.1125,14.9841,15.0829,28681.0
2020-06-10 15:10:00,15.27,15.29,15.22,15.27,27493.0,15.0829,15.1026,15.0335,15.0829,27493.0
2020-06-10 15:15:00,15.28,15.29,15.18,15.26,21187.0,15.0927,15.1026,14.994,15.073,21187.0
2020-06-10 15:20:00,15.25,15.26,15.16,15.17,28189.0,15.0631,15.073,14.9742,14.9841,28189.0
2020-06-10 15:25:00,15.18,15.29,15.11,15.29,42061.0,14.994,15.1026,14.9248,15.1026,42061.0
2020-06-10 15:30:00,15.31,15.33,15.18,15.19,70130.0,15.1224,15.1421,14.994,15.0038,70130.0
2020-06-10 15:35:00,15.19,15.19,15.12,15.15,67596.0,15.0038,15.0038,14.9347,14.9643,67596.0
2020-06-10 15:40:00,15.14,15.15,15.08,15.1,81111.0,14.9545,14.9643,14.8952,14.9149,81111.0
2020-06-10 15:45:00,15.09,15.1,14.97,15.02,96230.0,14.9051,14.9149,14.7865,14.8359,96230.0
2020-06-10 15:50:00,15.01,15.09,14.97,15.01,103470.0,14.826,14.9051,14.7865,14.826,103470.0
2020-06-10 15:55:00,15.0,15.03,14.96,14.96,186140.0,14.8162,14.8458,14.7767,14.7767,186140.0
2020-06-11 09:30:00,13.87,13.91,13.3,13.67,111061.0,13.7,13.7395,13.137,13.5025,111061.0
2020-06-11 09:35:00,13.64,13.88,13.62,13.81,24314.0,13.4728,13.7099,13.4531,13.6408,24314.0
2020-06-11 09:40:00,13.81,13.98,13.72,13.92,24643.0,13.6408,13.8087,13.5519,13.7494,24643.0
2020-06-11 09:45:00,13.88,14.27,13.87,14.2,38538.0,13.7099,14.0951,13.7,14.026,38538.0
2020-06-11 09:50:00,14.19,14.21,14.09,14.16,13235.0,14.0161,14.0358,13.9173,13.9865,13235.0
2020-06-11 09:55:00,14.14,14.16,14.01,14.02,8997.0,13.9667,13.9865,13.8383,13.8482,8997.0
2020-06-11 10:00:00,14.03,14.06,13.8,13.82,28767.0,13.8581,13.8877,13.6309,13.6506,28767.0
2020-06-11 10:05:00,13.77,13.83,13.75,13.8,19960.0,13.6012,13.6605,13.5815,13.6309,19960.0
2020-06-11 10:10:00,13.8,13.89,13.76,13.81,22291.0,13.6309,13.7198,13.5914,13.6408,22291.0
2020-06-11 10:15:00,13.8,13.83,13.72,13.77,21407.0,13.6309,13.6605,13.5519,13.6012,21407.0
2020-06-11 10:20:00,13.78,13.8,13.73,13.73,15408.0,13.6111,13.6309,13.5617,13.5617,15408.0
2020-06-11 10:25:00,13.71,13.71,13.56,13.56,19179.0,13.542,13.542,13.3938,13.3938,19179.0
2020-06-11 10:30:00,13.56,13.63,13.54,13.55,22460.0,13.3938,13.463,13.3741,13.3839,22460.0
2020-06-11 10:35:00,13.56,13.58,13.52,13.54,12874.0,13.3938,13.4136,13.3543,13.3741,12874.0
2020-06-11 10:40:00,13.55,13.57,13.47,13.48,15773.0,13.3839,13.4037,13.3049,13.3148,15773.0
2020-06-11 10:45:00,13.48,13.5,13.35,13.35,24991.0,13.3148,13.3346,13.1864,13.1864,24991.0
2020-06-11 10:50:00,13.34,13.43,13.33,13.43,25927.0,13.1765,13.2654,13.1666,13.2654,25927.0
2020-06-11 10:55:00,13.43,13.43,13.26,13.27,26978.0,13.2654,13.2654,13.0975,13.1074,26978.0
2020-06-11 11:00:00,13.26,13.33,13.21,13.33,22452.0,13.0975,13.1666,13.0481,13.1666,22452.0
2020-06-11 11:05:00,13.33,13.37,13.25,13.26,22812.0,13.1666,13.2061,13.0876,13.0975,22812.0
2020-06-11 11:10:00,13.26,13.28,13.21,13.21,9787.0,13.0975,13.1172,13.0481,13.0481,9787.0
2020-06-11 11:15:00,13.21,13.36,13.21,13.35,19984.0,13.0481,13.1963,13.0481,13.1864,19984.0
2020-06-11 11:20:00,13.35,13.39,13.34,13.34,12439.0,13.1864,13.2259,13.1765,13.1765,12439.0
2020-06-11 11:25:00,13.33,13.34,13.28,13.3,17639.0,13.1666,13.1765,13.1172,13.137,17639.0
2020-06-11 11:30:00,13.31,13.34,13.27,13.28,15806.0,13.1469,13.1765,13.1074,13.1172,15806.0
2020-06-11 11:35:00,13.28,13.28,13.18,13.19,31193.0,13.1172,13.1172,13.0185,13.0283,31193.0
2020-06-11 11:40:00,13.18,13.22,13.15,13.21,25243.0,13.0185,13.058,12.9888,13.0481,25243.0
2020-06-11 11:45:00,13.21,13.21,13.13,13.13,43435.0,13.0481,13.0481,12.9691,12.9691,43435.0
2020-06-11 11:50:00,13.13,13.16,13.12,13.13,33837.0,12.9691,12.9987,12.9592,12.9691,33837.0
2020-06-11 11:55:00,13.13,13.16,13.12,13.16,20661.0,12.9691,12.9987,12.9592,12.9987,20661.0
2020-06-11 12:00:00,13.16,13.17,13.11,13.14,30846.0,12.9987,13.0086,12.9493,12.979,30846.0
2020-06-11 12:05:00,13.14,13.15,13.11,13.12,28496.0,12.979,12.9888,12.9493,12.9592,28496.0
2020-06-11 12:10:00,13.12,13.12,13.07,13.08,34264.0,12.9592,12.9592,12.9098,12.9197,34264.0
2020-06-11 12:15:00,13.07,13.09,13.05,13.06,18403.0,12.9098,12.9296,12.8901,12.8999,18403.0
2020-06-11 12:20:00,13.06,13.11,13.05,13.08,22043.0,12.8999,12.9493,12.8901,12.9197,22043.0
2020-06-11 12:25:00,13.07,13.1,13.05,13.09,17804.0,12.9098,12.9395,12.8901,12.9296,17804.0
2020-06-11 12:30:00,13.09,13.25,13.09,13.21,8122.0,12.9296,13.0876,12.9296,13.0481,8122.0
2020-06-11 12:35:00,13.2,13.23,13.19,13.21,14667.0,13.0382,13.0679,13.0283,13.0481,14667.0
2020-06-11 12:40:00,13.21,13.21,13.1,13.13,28301.0,13.0481,13.0481,12.9395,12.9691,28301.0
2020-06-11 12:45:00,13.13,13.19,13.12,13.13,12097.0,12.9691,13.0283,12.9592,12.9691,12097.0
2020-06-11 12:50:00,13.13,13.16,13.08,13.08,15962.0,12.9691,12.9987,12.9197,12.9197,15962.0
2020-06-11 12:55:00,13.09,13.14,13.05,13.13,12812.0,12.9296,12.979,12.8901,12.9691,12812.0
2020-06-11 13:00:00,13.12,13.24,13.11,13.21,20327.0,12.9592,13.0777,12.9493,13.0481,20327.0
2020-06-11 13:05:00,13.22,13.22,13.15,13.18,16501.0,13.058,13.058,12.9888,13.0185,16501.0
2020-06-11 13:10:00,13.18,13.23,13.15,13.21,15783.0,13.0185,13.0679,12.9888,13.0481,15783.0
2020-06-11 13:15:00,13.21,13.23,13.18,13.2,18007.0,13.0481,13.0679,13.0185,13.0382,18007.0
2020-06-11 13:20:00,13.2,13.28,13.2,13.25,16472.0,13.0382,13.1172,13.0382,13.0876,16472.0
2020-06-11 13:25:00,13.25,13.27,13.21,13.23,20609.0,13.0876,13.1074,13.0481,13.0679,20609.0
2020-06-11 13:30:00,13.22,13.25,13.18,13.24,18322.0,13.058,13.0876,13.0185,13.0777,18322.0
2020-06-11 13:35:00,13.21,13.21,13.16,13.18,18384.0,13.0481,13.0481,12.9987,13.0185,18384.0
2020-06-11 13:40:00,13.17,13.18,13.12,13.13,16444.0,13.0086,13.0185,12.9592,12.9691,16444.0
2020-06-11 13:45:00,13.13,13.15,13.07,13.12,24402.0,12.9691,12.9888,12.9098,12.9592,24402.0
2020-06-11 13:50:00,13.12,13.16,13.09,13.15,14059.0,12.9592,12.9987,12.9296,12.9888,14059.0
2020-06-11 13:55:00,13.15,13.2,13.13,13.19,15380.0,12.9888,13.0382,12.9691,13.0283,15380.0
2020-06-11 14:00:00,13.18,13.19,13.11,13.15,22032.0,13.0185,13.0283,12.9493,12.9888,22032.0
2020-06-11 14:05:00,13.15,13.2,13.14,13.19,16816.0,12.9888,13.0382,12.979,13.0283,16816.0
2020-06-11 14:10:00,13.19,13.21,13.13,13.15,17574.0,13.0283,13.0481,12.9691,12.9888,17574.0
2020-06-11 14:15:00,13.15,13.16,13.12,13.13,14263.0,12.9888,12.9987,12.9592,12.9691,14263.0
2020-06-11 14:20:00,13.13,13.2,13.12,13.17,16449.0,12.9691,13.0382,12.9592,13.0086,16449.0
2020-06-11 14:25:00,13.17,13.17,13.11,13.11,17491.0,13.0086,13.0086,12.9493,12.9493,17491.0
2020-06-11 14:30:00,13.11,13.12,13.03,13.05,23726.0,12.9493,12.9592,12.8703,12.8901,23726.0
2020-06-11 14:35:00,13.05,13.07,13.01,13.02,29285.0,12.8901,12.9098,12.8506,12.8604,29285.0
2020-06-11 14:40:00,13.02,13.07,13.02,13.06,43904.0,12.8604,12.9098,12.8604,12.8999,43904.0
2020-06-11 14:45:00,13.06,13.11,13.06,13.08,35768.0,12.8999,12.9493,12.8999,12.9197,35768.0
2020-06-11 14:50:00,13.08,13.11,13.01,13.05,44681.0,12.9197,12.9493,12.8506,12.8901,44681.0
2020-06-11 14:55:00,13.04,13.11,13.01,13.08,31270.0,12.8802,12.9493,12.8506,12.9197,31270.0
2020-06-11 15:00:00,13.08,13.15,13.02,13.12,40105.0,12.9197,12.9888,12.8604,12.9592,40105.0
2020-06-11 15:05:00,13.13,13.16,13.07,13.1,27785.0,12.9691,12.9987,12.9098,12.9395,27785.0
2020-06-11 15:10:00,13.11,13.15,13.08,13.11,34142.0,12.9493,12.9888,12.9197,12.9493,34142.0
2020-06-11 15:15:00,13.11,13.13,13.08,13.1,30600.0,12.9493,12.9691,12.9197,12.9395,30600.0
2020-06-11 15:20:00,13.1,13.1,13.05,13.07,32969.0,12.9395,12.9395,12.8901,12.9098,32969.0
2020-06-11 15:25:00,13.07,13.08,13.06,13.07,41617.0,12.9098,12.9197,12.8999,12.9098,41617.0
2020-06-11 15:30:00,13.06,13.08,13.05,13.06,58692.0,12.8999,12.9197,12.8901,12.8999,58692.0
2020-06-11 15:35:00,13.06,13.06,13.03,13.06,42761.0,12.8999,12.8999,12.8703,12.8999,42761.0
2020-06-11 15:40:00,13.06,13.17,13.05,13.17,47607.0,12.8999,13.0086,12.8901,13.0086,47607.0
2020-06-11 15:45:00,13.16,13.17,13.14,13.15,64123.0,12.9987,13.0086,12.979,12.9888,64123.0
2020-06-11 15:50:00,13.14,13.14,13.05,13.06,67334.0,12.979,12.979,12.8901,12.8999,67334.0
2020-06-11 15:55:00,13.07,13.07,12.98,12.98,197713.0,12.9098,12.9098,12.8209,12.8209,197713.0
2020-06-12 09:30:00,14.05,14.16,13.65,13.76,69439.0,13.8778,13.9865,13.4827,13.5914,69439.0
2020-06-12 09:35:00,13.71,13.92,13.71,13.9,19371.0,13.542,13.7494,13.542,13.7296,19371.0
2020-06-12 09:40:00,13.91,13.99,13.85,13.89,19356.0,13.7395,13.8185,13.6803,13.7198,19356.0
2020-06-12 09:45:00,13.85,13.91,13.73,13.75,18915.0,13.6803,13.7395,13.5617,13.5815,18915.0
2020-06-12 09:50:00,13.74,13.78,13.65,13.65,8257.0,13.5716,13.6111,13.4827,13.4827,8257.0
2020-06-12 09:55:00,13.68,13.74,13.66,13.68,12897.0,13.5123,13.5716,13.4926,13.5123,12897.0
2020-06-12 10:00:00,13.68,13.93,13.67,13.92,27549.0,13.5123,13.7593,13.5025,13.7494,27549.0
2020-06-12 10:05:00,13.9,13.97,13.88,13.94,8217.0,13.7296,13.7988,13.7099,13.7692,8217.0
2020-06-12 10:10:00,13.93,13.98,13.92,13.93,10599.0,13.7593,13.8087,13.7494,13.7593,10599.0
2020-06-12 10:15:00,13.93,14.01,13.92,13.96,19013.0,13.7593,13.8383,13.7494,13.7889,19013.0
2020-06-12 10:20:00,13.97,14.02,13.91,13.94,29625.0,13.7988,13.8482,13.7395,13.7692,29625.0
2020-06-12 10:25:00,13.93,13.93,13.74,13.75,36410.0,13.7593,13.7593,13.5716,13.5815,36410.0
2020-06-12 10:30:00,13.75,13.81,13.68,13.72,30869.0,13.5815,13.6408,13.5123,13.5519,30869.0
2020-06-12 10:35:00,13.72,13.76,13.56,13.59,22249.0,13.5519,13.5914,13.3938,13.4234,22249.0
2020-06-12 10:40:00,13.58,13.65,13.57,13.6,25850.0,13.4136,13.4827,13.4037,13.4333,25850.0
2020-06-12 10:45:00,13.59,13.72,13.54,13.67,27794.0,13.4234,13.5519,13.3741,13.5025,27794.0
2020-06-12 10:50:00,13.66,13.66,13.53,13.58,6650.0,13.4926,13.4926,13.3642,13.4136,6650.0
2020-06-12 10:55:00,13.57,13.58,13.4,13.4,18457.0,13.4037,13.4136,13.2358,13.2358,18457.0
2020-06-12 11:00:00,13.39,13.48,13.28,13.29,20322.0,13.2259,13.3148,13.1172,13.1271,20322.0
2020-06-12 11:05:00,13.3,13.6,13.3,13.55,16194.0,13.137,13.4333,13.137,13.3839,16194.0
2020-06-12 11:10:00,13.55,13.57,13.42,13.42,12648.0,13.3839,13.4037,13.2555,13.2555,12648.0
2020-06-12 11:15:00,13.44,13.51,13.34,13.35,22070.0,13.2753,13.3444,13.1765,13.1864,22070.0
2020-06-12 11:20:00,13.36,13.44,13.32,13.36,17096.0,13.1963,13.2753,13.1568,13.1963,17096.0
2020-06-12 11:25:00,13.38,13.56,13.32,13.5,18192.0,13.216,13.3938,13.1568,13.3346,18192.0
2020-06-12 11:30:00,13.51,13.6,13.46,13.59,10396.0,13.3444,13.4333,13.295,13.4234,10396.0
2020-06-12 11:35:00,13.57,13.73,13.55,13.68,7622.0,13.4037,13.5617,13.3839,13.5123,7622.0
2020-06-12 11:40:00,13.67,13.7,13.64,13.65,7324.0,13.5025,13.5321,13.4728,13.4827,7324.0
2020-06-12 11:45:00,13.66,13.7,13.66,13.68,6804.0,13.4926,13.5321,13.4926,13.5123,6804.0
2020-06-12 11:50:00,13.68,13.69,13.58,13.61,9243.0,13.5123,13.5222,13.4136,13.4432,9243.0
2020-06-12 11:55:00,13.66,13.78,13.64,13.78,10692.0,13.4926,13.6111,13.4728,13.6111,10692.0
2020-06-12 12:00:00,13.79,13.8,13.73,13.79,7407.0,13.621,13.6309,13.5617,13.621,7407.0
2020-06-12 12:05:00,13.8,13.88,13.79,13.86,15689.0,13.6309,13.7099,13.621,13.6901,15689.0
2020-06-12 12:10:00,13.85,13.9,13.81,13.88,11509.0,13.6803,13.7296,13.6408,13.7099,11509.0
2020-06-12 12:15:00,13.88,13.92,13.85,13.89,16941.0,13.7099,13.7494,13.6803,13.7198,16941.0
2020-06-12 12:20:00,13.9,13.9,13.81,13.81,11300.0,13.7296,13.7296,13.6408,13.6408,11300.0
2020-06-12 12:25:00,13.81,13.87,13.78,13.84,14101.0,13.6408,13.7,13.6111,13.6704,14101.0
2020-06-12 12:30:00,13.82,13.83,13.7,13.7,16486.0,13.6506,13.6605,13.5321,13.5321,16486.0
2020-06-12 12:35:00,13.7,13.75,13.68,13.7,11359.0,13.5321,13.5815,13.5123,13.5321,11359.0
2020-06-12 12:40:00,13.71,13.77,13.71,13.75,14781.0,13.542,13.6012,13.542,13.5815,14781.0
2020-06-12 12:45:00,13.74,13.75,13.63,13.67,10247.0,13.5716,13.5815,13.463,13.5025,10247.0
2020-06-12 12:50:00,13.68,13.74,13.68,13.73,4423.0,13.5123,13.5716,13.5123,13.5617,4423.0
2020-06-12 12:55:00,13.72,13.8,13.72,13.78,8502.0,13.5519,13.6309,13.5519,13.6111,8502.0
2020-06-12 13:00:00,13.8,13.84,13.74,13.74,12183.0,13.6309,13.6704,13.5716,13.5716,12183.0
2020-06-12 13:05:00,13.75,13.8,13.74,13.8,10054.0,13.5815,13.6309,13.5716,13.6309,10054.0
2020-06-12 13:10:00,13.79,13.81,13.77,13.79,8818.0,13.621,13.6408,13.6012,13.621,8818.0
2020-06-12 13:15:00,13.8,13.8,13.72,13.77,20329.0,13.6309,13.6309,13.5519,13.6012,20329.0
2020-06-12 13:20:00,13.77,13.8,13.69,13.69,16803.0,13.6012,13.6309,13.5222,13.5222,16803.0
2020-06-12 13:25:00,13.7,13.75,13.67,13.7,17501.0,13.5321,13.5815,13.5025,13.5321,17501.0
2020-06-12 13:30:00,13.69,13.72,13.61,13.62,14295.0,13.5222,13.5519,13.4432,13.4531,14295.0
2020-06-12 13:35:00,13.62,13.65,13.51,13.55,13623.0,13.4531,13.4827,13.3444,13.3839,13623.0
2020-06-12 13:40:00,13.55,13.61,13.49,13.55,14124.0,13.3839,13.4432,13.3247,13.3839,14124.0
2020-06-12 13:45:00,13.54,13.56,13.43,13.44,13708.0,13.3741,13.3938,13.2654,13.2753,13708.0
2020-06-12 13:50:00,13.44,13.47,13.38,13.45,21794.0,13.2753,13.3049,13.216,13.2852,21794.0
2020-06-12 13:55:00,13.44,13.5,13.38,13.38,18128.0,13.2753,13.3346,13.216,13.216,18128.0
2020-06-12 14:00:00,13.39,13.52,13.39,13.5,10491.0,13.2259,13.3543,13.2259,13.3346,10491.0
2020-06-12 14:05:00,13.48,13.48,13.42,13.45,11699.0,13.3148,13.3148,13.2555,13.2852,11699.0
2020-06-12 14:10:00,13.47,13.62,13.47,13.55,12665.0,13.3049,13.4531,13.3049,13.3839,12665.0
2020-06-12 14:15:00,13.56,13.61,13.56,13.58,6943.0,13.3938,13.4432,13.3938,13.4136,6943.0
2020-06-12 14:20:00,13.57,13.61,13.55,13.56,4865.0,13.4037,13.4432,13.3839,13.3938,4865.0
2020-06-12 14:25:00,13.56,13.6,13.54,13.58,7654.0,13.3938,13.4333,13.3741,13.4136,7654.0
2020-06-12 14:30:00,13.59,13.74,13.58,13.68,27144.0,13.4234,13.5716,13.4136,13.5123,27144.0
2020-06-12 14:35:00,13.68,13.7,13.56,13.59,11699.0,13.5123,13.5321,13.3938,13.4234,11699.0
2020-06-12 14:40:00,13.58,13.64,13.51,13.57,9105.0,13.4136,13.4728,13.3444,13.4037,9105.0
2020-06-12 14:45:00,13.58,13.65,13.57,13.59,10324.0,13.4136,13.4827,13.4037,13.4234,10324.0
2020-06-12 14:50:00,13.6,13.69,13.59,13.69,10899.0,13.4333,13.5222,13.4234,13.5222,10899.0
2020-06-12 14:55:00,13.69,13.69,13.63,13.67,10612.0,13.5222,13.5222,13.463,13.5025,10612.0
2020-06-12 15:00:00,13.67,13.77,13.67,13.74,11406.0,13.5025,13.6012,13.5025,13.5716,11406.0
2020-06-12 15:05:00,13.75,13.82,13.72,13.76,18147.0,13.5815,13.6506,13.5519,13.5914,18147.0
2020-06-12 15:10:00,13.77,13.85,13.77,13.84,9793.0,13.6012,13.6803,13.6012,13.6704,9793.0
2020-06-12 15:15:00,13.85,13.85,13.72,13.75,30535.0,13.6803,13.6803,13.5519,13.5815,30535.0
2020-06-12 15:20:00,13.75,13.77,13.68,13.69,22557.0,13.5815,13.6012,13.5123,13.5222,22557.0
2020-06-12 15:25:00,13.68,13.76,13.68,13.76,27927.0,13.5123,13.5914,13.5123,13.5914,27927.0
2020-06-12 15:30:00,13.77,13.83,13.73,13.83,20251.0,13.6012,13.6605,13.5617,13.6605,20251.0
2020-06-12 15:35:00,13.84,13.89,13.82,13.87,26945.0,13.6704,13.7198,13.6506,13.7,26945.0
2020-06-12 15:40:00,13.88,13.91,13.86,13.9,22597.0,13.7099,13.7395,13.6901,13.7296,22597.0
2020-06-12 15:45:00,13.9,14.03,13.89,14.02,59015.0,13.7296,13.8581,13.7198,13.8482,59015.0
2020-06-12 15:50:00,14.02,14.04,13.92,13.94,53769.0,13.8482,13.8679,13.7494,13.7692,53769.0
2020-06-12 15:55:00,13.95,14.01,13.94,14.0,148679.0,13.779,13.8383,13.7692,13.8284,148679.0
2020-06-15 09:30:00,13.14,13.29,13.08,13.13,105185.0,12.979,13.1271,12.9197,12.9691,105185.0
2020-06-15 09:35:00,13.15,13.41,13.13,13.31,34289.0,12.9888,13.2457,12.9691,13.1469,34289.0
2020-06-15 09:40:00,13.31,13.5,13.3,13.5,26396.0,13.1469,13.3346,13.137,13.3346,26396.0
2020-06-15 09:45:00,13.5,13.58,13.45,13.52,46242.0,13.3346,13.4136,13.2852,13.3543,46242.0
2020-06-15 09:50:00,13.5,13.58,13.49,13.56,12820.0,13.3346,13.4136,13.3247,13.3938,12820.0
2020-06-15 09:55:00,13.53,13.53,13.34,13.4,23277.0,13.3642,13.3642,13.1765,13.2358,23277.0
2020-06-15 10:00:00,13.38,13.53,13.29,13.42,12200.0,13.216,13.3642,13.1271,13.2555,12200.0
2020-06-15 10:05:00,13.43,13.47,13.37,13.43,14664.0,13.2654,13.3049,13.2061,13.2654,14664.0
2020-06-15 10:10:00,13.42,13.53,13.39,13.53,48206.0,13.2555,13.3642,13.2259,13.3642,48206.0
2020-06-15 10:15:00,13.52,13.52,13.47,13.49,18016.0,13.3543,13.3543,13.3049,13.3247,18016.0
2020-06-15 10:20:00,13.5,13.55,13.44,13.52,44809.0,13.3346,13.3839,13.2753,13.3543,44809.0
2020-06-15 10:25:00,13.52,13.58,13.52,13.54,24387.0,13.3543,13.4136,13.3543,13.3741,24387.0
2020-06-15 10:30:00,13.55,13.66,13.55,13.65,22305.0,13.3839,13.4926,13.3839,13.4827,22305.0
2020-06-15 10:35:00,13.67,13.7,13.62,13.64,16597.0,13.5025,13.5321,13.4531,13.4728,16597.0
2020-06-15 10:40:00,13.61,13.72,13.59,13.72,15784.0,13.4432,13.5519,13.4234,13.5519,15784.0
2020-06-15 10:45:00,13.72,13.84,13.72,13.81,16327.0,13.5519,13.6704,13.5519,13.6408,16327.0
2020-06-15 10:50:00,13.81,13.9,13.8,13.83,17466.0,13.6408,13.7296,13.6309,13.6605,17466.0
2020-06-15 10:55:00,13.83,13.94,13.8,13.93,32709.0,13.6605,13.7692,13.6309,13.7593,32709.0
2020-06-15 11:00:00,13.93,14.02,13.9,14.0,16472.0,13.7593,13.8482,13.7296,13.8284,16472.0
2020-06-15 11:05:00,14.02,14.08,13.98,14.01,17577.0,13.8482,13.9074,13.8087,13.8383,17577.0
2020-06-15 11:10:00,14.0,14.06,13.97,13.99,16346.0,13.8284,13.8877,13.7988,13.8185,16346.0
2020-06-15 11:15:00,13.99,13.99,13.86,13.93,21033.0,13.8185,13.8185,13.6901,13.7593,21033.0
2020-06-15 11:20:00,13.94,13.97,13.89,13.97,20278.0,13.7692,13.7988,13.7198,13.7988,20278.0
2020-06-15 11:25:00,13.99,14.05,13.94,13.99,68965.0,13.8185,13.8778,13.7692,13.8185,68965.0
2020-06-15 11:30:00,13.98,14.01,13.93,13.94,22054.0,13.8087,13.8383,13.7593,13.7692,22054.0
2020-06-15 11:35:00,13.94,14.04,13.92,14.01,18538.0,13.7692,13.8679,13.7494,13.8383,18538.0
2020-06-15 11:40:00,14.02,14.06,13.95,13.96,27615.0,13.8482,13.8877,13.779,13.7889,27615.0
2020-06-15 11:45:00,13.97,14.02,13.94,14.01,41528.0,13.7988,13.8482,13.7692,13.8383,41528.0
2020-06-15 11:50:00,14.0,14.09,14.0,14.03,21989.0,13.8284,13.9173,13.8284,13.8581,21989.0
2020-06-15 11:55:00,14.04,14.12,14.03,14.07,19610.0,13.8679,13.947,13.8581,13.8976,19610.0
2020-06-15 12:00:00,14.06,14.19,14.05,14.18,15693.0,13.8877,14.0161,13.8778,14.0062,15693.0
2020-06-15 12:05:00,14.18,14.19,14.14,14.17,12831.0,14.0062,14.0161,13.9667,13.9963,12831.0
2020-06-15 12:10:00,14.17,14.2,14.14,14.19,13210.0,13.9963,14.026,13.9667,14.0161,13210.0
2020-06-15 12:15:00,14.18,14.28,14.18,14.27,24220.0,14.0062,14.105,14.0062,14.0951,24220.0
2020-06-15 12:20:00,14.26,14.35,14.25,14.35,14675.0,14.0852,14.1741,14.0754,14.1741,14675.0
2020-06-15 12:25:00,14.35,14.39,14.3,14.39,61752.0,14.1741,14.2136,14.1247,14.2136,61752.0
2020-06-15 12:30:00,14.39,14.41,14.35,14.4,85639.0,14.2136,14.2334,14.1741,14.2235,85639.0
2020-06-15 12:35:00,14.41,14.47,14.41,14.43,16572.0,14.2334,14.2927,14.2334,14.2532,16572.0
2020-06-15 12:40:00,14.44,14.44,14.39,14.39,23481.0,14.263,14.263,14.2136,14.2136,23481.0
2020-06-15 12:45:00,14.41,14.45,14.37,14.43,15181.0,14.2334,14.2729,14.1939,14.2532,15181.0
2020-06-15 12:50:00,14.44,14.47,14.41,14.47,13232.0,14.263,14.2927,14.2334,14.2927,13232.0
2020-06-15 12:55:00,14.47,14.5,14.45,14.48,44649.0,14.2927,14.3223,14.2729,14.3025,44649.0
2020-06-15 13:00:00,14.49,14.54,14.45,14.54,14272.0,14.3124,14.3618,14.2729,14.3618,14272.0
2020-06-15 13:05:00,14.55,14.6,14.54,14.6,12045.0,14.3717,14.4211,14.3618,14.4211,12045.0
2020-06-15 13:10:00,14.61,14.63,14.54,14.54,14399.0,14.4309,14.4507,14.3618,14.3618,14399.0
2020-06-15 13:15:00,14.55,14.58,14.5,14.51,19568.0,14.3717,14.4013,14.3223,14.3322,19568.0
2020-06-15 13:20:00,14.49,14.5,14.39,14.42,38355.0,14.3124,14.3223,14.2136,14.2433,38355.0
2020-06-15 13:25:00,14.42,14.46,14.41,14.46,42360.0,14.2433,14.2828,14.2334,14.2828,42360.0
2020-06-15 13:30:00,14.46,14.46,14.36,14.4,33697.0,14.2828,14.2828,14.184,14.2235,33697.0
2020-06-15 13:35:00,14.41,14.44,14.38,14.4,38131.0,14.2334,14.263,14.2038,14.2235,38131.0
2020-06-15 13:40:00,14.41,14.43,14.33,14.37,74067.0,14.2334,14.2532,14.1544,14.1939,74067.0
2020-06-15 13:45:00,14.38,14.39,14.27,14.28,25218.0,14.2038,14.2136,14.0951,14.105,25218.0
2020-06-15 13:50:00,14.28,14.36,14.27,14.33,36583.0,14.105,14.184,14.0951,14.1544,36583.0
2020-06-15 13:55:00,14.33,14.36,14.29,14.29,50872.0,14.1544,14.184,14.1149,14.1149,50872.0
2020-06-15 14:00:00,14.28,14.55,14.28,14.51,33030.0,14.105,14.3717,14.105,14.3322,33030.0
2020-06-15 14:05:00,14.52,14.59,14.51,14.55,18081.0,14.342,14.4112,14.3322,14.3717,18081.0
2020-06-15 14:10:00,14.56,14.58,14.48,14.53,7892.0,14.3816,14.4013,14.3025,14.3519,7892.0
2020-06-15 14:15:00,14.56,14.66,14.55,14.61,15810.0,14.3816,14.4803,14.3717,14.4309,15810.0
2020-06-15 14:20:00,14.59,14.62,14.53,14.57,7906.0,14.4112,14.4408,14.3519,14.3914,7906.0
2020-06-15 14:25:00,14.59,14.62,14.56,14.62,11437.0,14.4112,14.4408,14.3816,14.4408,11437.0
2020-06-15 14:30:00,14.61,14.66,14.48,14.51,18748.0,14.4309,14.4803,14.3025,14.3322,18748.0
2020-06-15 14:35:00,14.51,14.57,14.51,14.54,10185.0,14.3322,14.3914,14.3322,14.3618,10185.0
2020-06-15 14:40:00,14.55,14.58,14.48,14.49,17116.0,14.3717,14.4013,14.3025,14.3124,17116.0
2020-06-15 14:45:00,14.5,14.54,14.49,14.51,11863.0,14.3223,14.3618,14.3124,14.3322,11863.0
2020-06-15 14:50:00,14.52,14.53,14.43,14.45,13675.0,14.342,14.3519,14.2532,14.2729,13675.0
2020-06-15 14:55:00,14.44,14.51,14.44,14.5,22425.0,14.263,14.3322,14.263,14.3223,22425.0
2020-06-15 15:00:00,14.5,14.59,14.48,14.57,9293.0,14.3223,14.4112,14.3025,14.3914,9293.0
2020-06-15 15:05:00,14.58,14.59,14.53,14.56,14320.0,14.4013,14.4112,14.3519,14.3816,14320.0
2020-06-15 15:10:00,14.57,14.62,14.57,14.61,11736.0,14.3914,14.4408,14.3914,14.4309,11736.0
2020-06-15 15:15:00,14.6,14.63,14.58,14.6,28266.0,14.4211,14.4507,14.4013,14.4211,28266.0
2020-06-15 15:20:00,14.6,14.6,14.52,14.58,20897.0,14.4211,14.4211,14.342,14.4013,20897.0
2020-06-15 15:25:00,14.59,14.63,14.43,14.43,32641.0,14.4112,14.4507,14.2532,14.2532,32641.0
2020-06-15 15:30:00,14.43,14.46,14.34,14.37,27597.0,14.2532,14.2828,14.1643,14.1939,27597.0
2020-06-15 15:35:00,14.37,14.45,14.31,14.44,42448.0,14.1939,14.2729,14.1346,14.263,42448.0
2020-06-15 15:40:00,14.43,14.52,14.4,14.51,48580.0,14.2532,14.342,14.2235,14.3322,48580.0
2020-06-15 15:45:00,14.5,14.56,14.46,14.51,51171.0,14.3223,14.3816,14.2828,14.3322,51171.0
2020-06-15 15:50:00,14.49,14.58,14.48,14.56,43116.0,14.3124,14.4013,14.3025,14.3816,43116.0
2020-06-15 15:55:00,14.56,14.56,14.49,14.52,180677.0,14.3816,14.3816,14.3124,14.342,180677.0
2020-06-16 09:30:00,15.38,15.5,15.21,15.21,66896.0,15.1915,15.31,15.0236,15.0236,66896.0
2020-06-16 09:35:00,15.22,15.46,15.21,15.38,15403.0,15.0335,15.2705,15.0236,15.1915,15403.0
2020-06-16 09:40:00,15.39,15.45,15.3,15.35,27090.0,15.2014,15.2607,15.1125,15.1619,27090.0
2020-06-16 09:45:00,15.33,15.37,15.22,15.23,34517.0,15.1421,15.1816,15.0335,15.0433,34517.0
2020-06-16 09:50:00,15.22,15.32,15.2,15.25,33603.0,15.0335,15.1322,15.0137,15.0631,33603.0
2020-06-16 09:55:00,15.28,15.4,15.24,15.36,17960.0,15.0927,15.2113,15.0532,15.1718,17960.0
2020-06-16 10:00:00,15.33,15.5,15.32,15.48,29071.0,15.1421,15.31,15.1322,15.2903,29071.0
2020-06-16 10:05:00,15.46,15.57,15.43,15.46,19761.0,15.2705,15.3792,15.2409,15.2705,19761.0
2020-06-16 10:10:00,15.44,15.57,15.44,15.53,15878.0,15.2508,15.3792,15.2508,15.3397,15878.0
2020-06-16 10:15:00,15.52,15.6,15.49,15.52,36625.0,15.3298,15.4088,15.3002,15.3298,36625.0
2020-06-16 10:20:00,15.5,15.55,15.45,15.5,26462.0,15.31,15.3594,15.2607,15.31,26462.0
2020-06-16 10:25:00,15.5,15.63,15.5,15.61,12768.0,15.31,15.4384,15.31,15.4187,12768.0
2020-06-16 10:30:00,15.6,15.6,15.42,15.42,23524.0,15.4088,15.4088,15.231,15.231,23524.0
2020-06-16 10:35:00,15.41,15.45,15.26,15.31,23558.0,15.2211,15.2607,15.073,15.1224,23558.0
2020-06-16 10:40:00,15.3,15.3,15.16,15.23,18864.0,15.1125,15.1125,14.9742,15.0433,18864.0
2020-06-16 10:45:00,15.2,15.32,15.17,15.29,9497.0,15.0137,15.1322,14.9841,15.1026,9497.0
2020-06-16 10:50:00,15.29,15.33,15.19,15.19,114068.0,15.1026,15.1421,15.0038,15.0038,114068.0
2020-06-16 10:55:00,15.19,15.19,15.01,15.01,77307.0,15.0038,15.0038,14.826,14.826,77307.0
2020-06-16 11:00:00,15.01,15.08,14.8,15.07,34199.0,14.826,14.8952,14.6186,14.8853,34199.0
2020-06-16 11:05:00,15.1,15.13,15.05,15.09,15551.0,14.9149,14.9446,14.8656,14.9051,15551.0
2020-06-16 11:10:00,15.09,15.19,15.05,15.16,22050.0,14.9051,15.0038,14.8656,14.9742,22050.0
2020-06-16 11:15:00,15.18,15.41,15.15,15.34,39917.0,14.994,15.2211,14.9643,15.152,39917.0
2020-06-16 11:20:00,15.34,15.42,15.31,15.37,14359.0,15.152,15.231,15.1224,15.1816,14359.0
2020-06-16 11:25:00,15.36,15.46,15.36,15.46,27306.0,15.1718,15.2705,15.1718,15.2705,27306.0
2020-06-16 11:30:00,15.44,15.48,15.37,15.37,14021.0,15.2508,15.2903,15.1816,15.1816,14021.0
2020-06-16 11:35:00,15.38,15.42,15.31,15.39,22912.0,15.1915,15.231,15.1224,15.2014,22912.0
2020-06-16 11:40:00,15.37,15.42,15.34,15.38,12752.0,15.1816,15.231,15.152,15.1915,12752.0
2020-06-16 11:45:00,15.39,15.46,15.36,15.43,17809.0,15.2014,15.2705,15.1718,15.2409,17809.0
2020-06-16 11:50:00,15.43,15.45,15.32,15.33,27854.0,15.2409,15.2607,15.1322,15.1421,27854.0
2020-06-16 11:55:00,15.32,15.33,15.19,15.2,15332.0,15.1322,15.1421,15.0038,15.0137,15332.0
2020-06-16 12:00:00,15.21,15.27,15.15,15.2,21915.0,15.0236,15.0829,14.9643,15.0137,21915.0
2020-06-16 12:05:00,15.2,15.23,15.17,15.21,15929.0,15.0137,15.0433,14.9841,15.0236,15929.0
2020-06-16 12:10:00,15.2,15.31,15.2,15.3,11872.0,15.0137,15.1224,15.0137,15.1125,11872.0
2020-06-16 12:15:00,15.31,15.33,15.29,15.32,19505.0,15.1224,15.1421,15.1026,15.1322,19505.0
2020-06-16 12:20:00,15.33,15.36,15.31,15.32,10799.0,15.1421,15.1718,15.1224,15.1322,10799.0
2020-06-16 12:25:00,15.32,15.39,15.31,15.36,15158.0,15.1322,15.2014,15.1224,15.1718,15158.0
2020-06-16 12:30:00,15.36,15.43,15.36,15.42,15188.0,15.1718,15.2409,15.1718,15.231,15188.0
2020-06-16 12:35:00,15.42,15.48,15.4,15.41,17378.0,15.231,15.2903,15.2113,15.2211,17378.0
2020-06-16 12:40:00,15.41,15.47,15.4,15.45,10472.0,15.2211,15.2804,15.2113,15.2607,10472.0
2020-06-16 12:45:00,15.46,15.49,15.44,15.46,30813.0,15.2705,15.3002,15.2508,15.2705,30813.0
2020-06-16 12:50:00,15.48,15.49,15.44,15.45,26713.0,15.2903,15.3002,15.2508,15.2607,26713.0
2020-06-16 12:55:00,15.46,15.46,15.36,15.39,46034.0,15.2705,15.2705,15.1718,15.2014,46034.0
2020-06-16 13:00:00,15.39,15.46,15.39,15.39,14875.0,15.2014,15.2705,15.2014,15.2014,14875.0
2020-06-16 13:05:00,15.39,15.39,15.32,15.34,21027.0,15.2014,15.2014,15.1322,15.152,21027.0
2020-06-16 13:10:00,15.35,15.36,15.3,15.31,10589.0,15.1619,15.1718,15.1125,15.1224,10589.0
2020-06-16 13:15:00,15.32,15.37,15.29,15.35,9558.0,15.1322,15.1816,15.1026,15.1619,9558.0
2020-06-16 13:20:00,15.35,15.35,15.23,15.29,15294.0,15.1619,15.1619,15.0433,15.1026,15294.0
2020-06-16 13:25:00,15.28,15.3,15.25,15.28,9845.0,15.0927,15.1125,15.0631,15.0927,9845.0
2020-06-16 13:30:00,15.27,15.29,15.2,15.23,18039.0,15.0829,15.1026,15.0137,15.0433,18039.0
2020-06-16 13:35:00,15.22,15.22,15.13,15.14,9432.0,15.0335,15.0335,14.9446,14.9545,9432.0
2020-06-16 13:40:00,15.15,15.21,15.14,15.19,8924.0,14.9643,15.0236,14.9545,15.0038,8924.0
2020-06-16 13:45:00,15.19,15.2,15.16,15.16,14324.0,15.0038,15.0137,14.9742,14.9742,14324.0
2020-06-16 13:50:00,15.18,15.2,15.1,15.12,12270.0,14.994,15.0137,14.9149,14.9347,12270.0
2020-06-16 13:55:00,15.11,15.16,15.07,15.13,27959.0,14.9248,14.9742,14.8853,14.9446,27959.0
2020-06-16 14:00:00,15.13,15.23,15.13,15.21,13957.0,14.9446,15.0433,14.9446,15.0236,13957.0
2020-06-16 14:05:00,15.22,15.23,15.18,15.19,12315.0,15.0335,15.0433,14.994,15.0038,12315.0
2020-06-16 14:10:00,15.2,15.28,15.17,15.25,12744.0,15.0137,15.0927,14.9841,15.0631,12744.0
2020-06-16 14:15:00,15.26,15.31,15.24,15.29,29998.0,15.073,15.1224,15.0532,15.1026,29998.0
2020-06-16 14:20:00,15.3,15.32,15.21,15.3,45613.0,15.1125,15.1322,15.0236,15.1125,45613.0
2020-06-16 14:25:00,15.3,15.34,15.28,15.34,19547.0,15.1125,15.152,15.0927,15.152,19547.0
2020-06-16 14:30:00,15.36,15.4,15.34,15.34,17431.0,15.1718,15.2113,15.152,15.152,17431.0
2020-06-16 14:35:00,15.33,15.37,15.31,15.31,16178.0,15.1421,15.1816,15.1224,15.1224,16178.0
2020-06-16 14:40:00,15.31,15.32,15.27,15.3,14946.0,15.1224,15.1322,15.0829,15.1125,14946.0
2020-06-16 14:45:00,15.3,15.3,15.25,15.29,15071.0,15.1125,15.1125,15.0631,15.1026,15071.0
2020-06-16 14:50:00,15.28,15.29,15.18,15.24,18121.0,15.0927,15.1026,14.994,15.0532,18121.0
2020-06-16 14:55:00,15.24,15.26,15.22,15.26,18235.0,15.0532,15.073,15.0335,15.073,18235.0
2020-06-16 15:00:00,15.26,15.33,15.23,15.27,29039.0,15.073,15.1421,15.0433,15.0829,29039.0
2020-06-16 15:05:00,15.28,15.29,15.23,15.25,27303.0,15.0927,15.1026,15.0433,15.0631,27303.0
2020-06-16 15:10:00,15.24,15.27,15.24,15.24,29334.0,15.0532,15.0829,15.0532,15.0532,29334.0
2020-06-16 15:15:00,15.24,15.25,15.15,15.16,55573.0,15.0532,15.0631,14.9643,14.9742,55573.0
2020-06-16 15:20:00,15.17,15.25,15.16,15.21,40642.0,14.9841,15.0631,14.9742,15.0236,40642.0
2020-06-16 15:25:00,15.21,15.32,15.21,15.29,69994.0,15.0236,15.1322,15.0236,15.1026,69994.0
2020-06-16 15:30:00,15.28,15.36,15.25,15.3,50298.0,15.0927,15.1718,15.0631,15.1125,50298.0
2020-06-16 15:35:00,15.28,15.29,15.17,15.21,43234.0,15.0927,15.1026,14.9841,15.0236,43234.0
2020-06-16 15:40:00,15.21,15.24,15.11,15.12,52118.0,15.0236,15.0532,14.9248,14.9347,52118.0
2020-06-16 15:45:00,15.13,15.24,15.11,15.2,114292.0,14.9446,15.0532,14.9248,15.0137,114292.0
2020-06-16 15:50:00,15.18,15.21,15.08,15.13,96645.0,14.994,15.0236,14.8952,14.9446,96645.0
2020-06-16 15:55:00,15.13,15.25,15.11,15.24,302843.0,14.9446,15.0631,14.9248,15.0532,302843.0
2020-06-17 09:30:00,15.4,15.4,15.23,15.24,44908.0,15.2113,15.2113,15.0433,15.0532,44908.0
2020-06-17 09:35:00,15.26,15.36,15.23,15.32,28675.0,15.073,15.1718,15.0433,15.1322,28675.0
2020-06-17 09:40:00,15.29,15.39,15.25,15.38,22288.0,15.1026,15.2014,15.0631,15.1915,22288.0
2020-06-17 09:45:00,15.4,15.41,15.3,15.39,38580.0,15.2113,15.2211,15.1125,15.2014,38580.0
2020-06-17 09:50:00,15.39,15.46,15.3,15.32,50678.0,15.2014,15.2705,15.1125,15.1322,50678.0
2020-06-17 09:55:00,15.32,15.32,15.08,15.12,20525.0,15.1322,15.1322,14.8952,14.9347,20525.0
2020-06-17 10:00:00,15.11,15.16,15.07,15.1,32264.0,14.9248,14.9742,14.8853,14.9149,32264.0
2020-06-17 10:05:00,15.1,15.22,15.09,15.18,15267.0,14.9149,15.0335,14.9051,14.994,15267.0
2020-06-17 10:10:00,15.18,15.2,15.09,15.12,33212.0,14.994,15.0137,14.9051,14.9347,33212.0
2020-06-17 10:15:00,15.13,15.23,15.09,15.13,53139.0,14.9446,15.0433,14.9051,14.9446,53139.0
2020-06-17 10:20:00,15.13,15.17,15.1,15.11,23714.0,14.9446,14.9841,14.9149,14.9248,23714.0
2020-06-17 10:25:00,15.09,15.12,15.01,15.04,10635.0,14.9051,14.9347,14.826,14.8557,10635.0
2020-06-17 10:30:00,15.05,15.16,14.98,15.16,12501.0,14.8656,14.9742,14.7964,14.9742,12501.0
2020-06-17 10:35:00,15.13,15.21,15.1,15.18,7586.0,14.9446,15.0236,14.9149,14.994,7586.0
2020-06-17 10:40:00,15.17,15.17,15.1,15.16,6181.0,14.9841,14.9841,14.9149,14.9742,6181.0
2020-06-17 10:45:00,15.16,15.16,15.1,15.14,8823.0,14.9742,14.9742,14.9149,14.9545,8823.0
2020-06-17 10:50:00,15.11,15.14,15.09,15.12,5482.0,14.9248,14.9545,14.9051,14.9347,5482.0
2020-06-17 10:55:00,15.13,15.15,15.08,15.09,15978.0,14.9446,14.9643,14.8952,14.9051,15978.0
2020-06-17 11:00:00,15.09,15.09,15.0,15.05,7105.0,14.9051,14.9051,14.8162,14.8656,7105.0
2020-06-17 11:05:00,15.03,15.06,15.0,15.0,13118.0,14.8458,14.8754,14.8162,14.8162,13118.0
2020-06-17 11:10:00,15.0,15.05,14.98,14.98,10174.0,14.8162,14.8656,14.7964,14.7964,10174.0
2020-06-17 11:15:00,14.96,15.0,14.93,14.98,17951.0,14.7767,14.8162,14.747,14.7964,17951.0
2020-06-17 11:20:00,14.97,14.99,14.94,14.96,8317.0,14.7865,14.8063,14.7569,14.7767,8317.0
2020-06-17 11:25:00,14.96,14.97,14.92,14.95,10928.0,14.7767,14.7865,14.7371,14.7668,10928.0
2020-06-17 11:30:00,14.94,14.97,14.93,14.96,9621.0,14.7569,14.7865,14.747,14.7767,9621.0
2020-06-17 11:35:00,14.97,15.01,14.97,14.97,6600.0,14.7865,14.826,14.7865,14.7865,6600.0
2020-06-17 11:40:00,14.97,15.05,14.96,15.04,11346.0,14.7865,14.8656,14.7767,14.8557,11346.0
2020-06-17 11:45:00,15.04,15.07,15.03,15.04,14922.0,14.8557,14.8853,14.8458,14.8557,14922.0
2020-06-17 11:50:00,15.04,15.06,15.03,15.04,11057.0,14.8557,14.8754,14.8458,14.8557,11057.0
2020-06-17 11:55:00,15.05,15.09,15.04,15.04,9407.0,14.8656,14.9051,14.8557,14.8557,9407.0
2020-06-17 12:00:00,15.04,15.06,15.03,15.06,21584.0,14.8557,14.8754,14.8458,14.8754,21584.0
2020-06-17 12:05:00,15.06,15.06,15.04,15.06,7692.0,14.8754,14.8754,14.8557,14.8754,7692.0
2020-06-17 12:10:00,15.07,15.07,15.03,15.05,14830.0,14.8853,14.8853,14.8458,14.8656,14830.0
2020-06-17 12:15:00,15.05,15.07,15.03,15.04,11570.0,14.8656,14.8853,14.8458,14.8557,11570.0
2020-06-17 12:20:00,15.03,15.03,14.98,15.01,11368.0,14.8458,14.8458,14.7964,14.826,11368.0
2020-06-17 12:25:00,15.0,15.03,14.99,15.01,11415.0,14.8162,14.8458,14.8063,14.826,11415.0
2020-06-17 12:30:00,15.01,15.08,15.01,15.06,12894.0,14.826,14.8952,14.826,14.8754,12894.0
2020-06-17 12:35:00,15.05,15.05,15.0,15.03,11547.0,14.8656,14.8656,14.8162,14.8458,11547.0
2020-06-17 12:40:00,15.03,15.03,14.99,15.01,12165.0,14.8458,14.8458,14.8063,14.826,12165.0
2020-06-17 12:45:00,15.02,15.03,14.99,15.01,21607.0,14.8359,14.8458,14.8063,14.826,21607.0
2020-06-17 12:50:00,15.01,15.03,14.99,15.0,25844.0,14.826,14.8458,14.8063,14.8162,25844.0
2020-06-17 12:55:00,15.0,15.0,14.97,15.0,29026.0,14.8162,14.8162,14.7865,14.8162,29026.0
2020-06-17 13:00:00,15.0,15.02,14.99,15.0,11718.0,14.8162,14.8359,14.8063,14.8162,11718.0
2020-06-17 13:05:00,15.0,15.02,14.98,14.99,12090.0,14.8162,14.8359,14.7964,14.8063,12090.0
2020-06-17 13:10:00,14.99,15.0,14.98,15.0,15834.0,14.8063,14.8162,14.7964,14.8162,15834.0
2020-06-17 13:15:00,15.01,15.02,14.99,15.0,8083.0,14.826,14.8359,14.8063,14.8162,8083.0
2020-06-17 13:20:00,15.01,15.03,14.99,14.99,8660.0,14.826,14.8458,14.8063,14.8063,8660.0
2020-06-17 13:25:00,15.0,15.03,14.99,15.0,13290.0,14.8162,14.8458,14.8063,14.8162,13290.0
2020-06-17 13:30:00,15.01,15.02,15.0,15.0,5998.0,14.826,14.8359,14.8162,14.8162,5998.0
2020-06-17 13:35:00,14.99,15.04,14.99,15.04,19139.0,14.8063,14.8557,14.8063,14.8557,19139.0
2020-06-17 13:40:00,15.04,15.04,15.01,15.01,11328.0,14.8557,14.8557,14.826,14.826,11328.0
2020-06-17 13:45:00,15.01,15.01,14.99,15.0,9955.0,14.826,14.826,14.8063,14.8162,9955.0
2020-06-17 13:50:00,15.0,15.01,14.98,15.0,36902.0,14.8162,14.826,14.7964,14.8162,36902.0
2020-06-17 13:55:00,15.0,15.01,14.98,14.99,34654.0,14.8162,14.826,14.7964,14.8063,34654.0
2020-06-17 14:00:00,14.98,14.99,14.94,14.94,17099.0,14.7964,14.8063,14.7569,14.7569,17099.0
2020-06-17 14:05:00,14.95,14.97,14.93,14.96,9830.0,14.7668,14.7865,14.747,14.7767,9830.0
2020-06-17 14:10:00,14.96,14.98,14.95,14.97,21020.0,14.7767,14.7964,14.7668,14.7865,21020.0
2020-06-17 14:15:00,14.98,14.98,14.95,14.96,14163.0,14.7964,14.7964,14.7668,14.7767,14163.0
2020-06-17 14:20:00,14.97,14.98,14.95,14.97,10519.0,14.7865,14.7964,14.7668,14.7865,10519.0
2020-06-17 14:25:00,14.97,15.0,14.96,14.97,25671.0,14.7865,14.8162,14.7767,14.7865,25671.0
2020-06-17 14:30:00,14.99,14.99,14.96,14.98,18507.0,14.8063,14.8063,14.7767,14.7964,18507.0
2020-06-17 14:35:00,14.98,14.98,14.97,14.98,2968.0,14.7964,14.7964,14.7865,14.7964,2968.0
2020-06-17 14:40:00,14.99,15.03,14.98,15.01,12021.0,14.8063,14.8458,14.7964,14.826,12021.0
2020-06-17 14:45:00,15.01,15.03,14.99,15.03,10520.0,14.826,14.8458,14.8063,14.8458,10520.0
2020-06-17 14:50:00,15.02,15.06,15.01,15.02,11621.0,14.8359,14.8754,14.826,14.8359,11621.0
2020-06-17 14:55:00,15.02,15.02,14.96,14.98,17602.0,14.8359,14.8359,14.7767,14.7964,17602.0
2020-06-17 15:00:00,14.98,15.02,14.96,15.01,35656.0,14.7964,14.8359,14.7767,14.826,35656.0
2020-06-17 15:05:00,15.01,15.02,14.99,15.01,11536.0,14.826,14.8359,14.8063,14.826,11536.0
2020-06-17 15:10:00,15.01,15.01,14.97,14.98,15511.0,14.826,14.826,14.7865,14.7964,15511.0
2020-06-17 15:15:00,14.99,15.01,14.98,14.99,35530.0,14.8063,14.826,14.7964,14.8063,35530.0
2020-06-17 15:20:00,15.0,15.01,14.98,14.99,43942.0,14.8162,14.826,14.7964,14.8063,43942.0
2020-06-17 15:25:00,15.0,15.0,14.85,14.89,50981.0,14.8162,14.8162,14.668,14.7075,50981.0
2020-06-17 15:30:00,14.88,14.89,14.84,14.88,23267.0,14.6976,14.7075,14.6581,14.6976,23267.0
2020-06-17 15:35:00,14.89,14.92,14.87,14.89,32626.0,14.7075,14.7371,14.6878,14.7075,32626.0
2020-06-17 15:40:00,14.89,14.9,14.81,14.81,28585.0,14.7075,14.7174,14.6285,14.6285,28585.0
2020-06-17 15:45:00,14.82,14.94,14.82,14.86,97427.0,14.6384,14.7569,14.6384,14.6779,97427.0
2020-06-17 15:50:00,14.86,14.91,14.86,14.88,64756.0,14.6779,14.7273,14.6779,14.6976,64756.0
2020-06-17 15:55:00,14.89,14.95,14.79,14.8,570771.0,14.7075,14.7668,14.6087,14.6186,570771.0
2020-06-18 09:30:00,14.53,14.53,14.5,14.5,500.0,14.3519,14.3519,14.3223,14.3223,500.0
2020-06-18 09:35:00,14.42,14.61,14.42,14.61,29433.0,14.2433,14.4309,14.2433,14.4309,29433.0
2020-06-18 09:40:00,14.61,14.68,14.53,14.66,9624.0,14.4309,14.5001,14.3519,14.4803,9624.0
2020-06-18 09:45:00,14.69,14.81,14.64,14.81,9160.0,14.51,14.6285,14.4606,14.6285,9160.0
2020-06-18 09:50:00,14.84,14.84,14.65,14.71,18481.0,14.6581,14.6581,14.4705,14.5297,18481.0
2020-06-18 09:55:00,14.7,14.71,14.53,14.57,15636.0,14.5198,14.5297,14.3519,14.3914,15636.0
2020-06-18 10:00:00,14.58,14.63,14.51,14.62,11227.0,14.4013,14.4507,14.3322,14.4408,11227.0
2020-06-18 10:05:00,14.59,14.82,14.59,14.78,16828.0,14.4112,14.6384,14.4112,14.5989,16828.0
2020-06-18 10:10:00,14.78,14.8,14.73,14.77,10232.0,14.5989,14.6186,14.5495,14.589,10232.0
2020-06-18 10:15:00,14.8,14.85,14.76,14.83,9997.0,14.6186,14.668,14.5791,14.6483,9997.0
2020-06-18 10:20:00,14.85,14.87,14.67,14.73,19829.0,14.668,14.6878,14.4902,14.5495,19829.0
2020-06-18 10:25:00,14.76,14.79,14.74,14.75,7009.0,14.5791,14.6087,14.5594,14.5692,7009.0
2020-06-18 10:30:00,14.76,14.85,14.75,14.84,13973.0,14.5791,14.668,14.5692,14.6581,13973.0
2020-06-18 10:35:00,14.86,14.92,14.79,14.79,16546.0,14.6779,14.7371,14.6087,14.6087,16546.0
2020-06-18 10:40:00,14.79,14.83,14.75,14.82,52476.0,14.6087,14.6483,14.5692,14.6384,52476.0
2020-06-18 10:45:00,14.82,14.88,14.8,14.82,19585.0,14.6384,14.6976,14.6186,14.6384,19585.0
2020-06-18 10:50:00,14.8,14.8,14.72,14.73,14431.0,14.6186,14.6186,14.5396,14.5495,14431.0
2020-06-18 10:55:00,14.75,14.85,14.74,14.84,8939.0,14.5692,14.668,14.5594,14.6581,8939.0
2020-06-18 11:00:00,14.84,14.84,14.74,14.8,12660.0,14.6581,14.6581,14.5594,14.6186,12660.0
2020-06-18 11:05:00,14.8,14.8,14.71,14.73,7097.0,14.6186,14.6186,14.5297,14.5495,7097.0
2020-06-18 11:10:00,14.72,14.79,14.72,14.76,14325.0,14.5396,14.6087,14.5396,14.5791,14325.0
2020-06-18 11:15:00,14.78,14.78,14.7,14.7,7798.0,14.5989,14.5989,14.5198,14.5198,7798.0
2020-06-18 11:20:00,14.7,14.7,14.66,14.66,5533.0,14.5198,14.5198,14.4803,14.4803,5533.0
2020-06-18 11:25:00,14.66,14.76,14.65,14.75,12760.0,14.4803,14.5791,14.4705,14.5692,12760.0
2020-06-18 11:30:00,14.75,14.8,14.74,14.75,6294.0,14.5692,14.6186,14.5594,14.5692,6294.0
2020-06-18 11:35:00,14.76,14.76,14.68,14.68,6499.0,14.5791,14.5791,14.5001,14.5001,6499.0
2020-06-18 11:40:00,14.68,14.74,14.67,14.7,9753.0,14.5001,14.5594,14.4902,14.5198,9753.0
2020-06-18 11:45:00,14.69,14.72,14.68,14.7,8097.0,14.51,14.5396,14.5001,14.5198,8097.0
2020-06-18 11:50:00,14.69,14.7,14.61,14.64,9297.0,14.51,14.5198,14.4309,14.4606,9297.0
2020-06-18 11:55:00,14.64,14.64,14.61,14.63,8693.0,14.4606,14.4606,14.4309,14.4507,8693.0
2020-06-18 12:00:00,14.62,14.63,14.55,14.58,8689.0,14.4408,14.4507,14.3717,14.4013,8689.0
2020-06-18 12:05:00,14.59,14.63,14.56,14.63,10082.0,14.4112,14.4507,14.3816,14.4507,10082.0
2020-06-18 12:10:00,14.62,14.62,14.59,14.62,11880.0,14.4408,14.4408,14.4112,14.4408,11880.0
2020-06-18 12:15:00,14.61,14.62,14.59,14.61,20476.0,14.4309,14.4408,14.4112,14.4309,20476.0
2020-06-18 12:20:00,14.62,14.64,14.61,14.62,13694.0,14.4408,14.4606,14.4309,14.4408,13694.0
2020-06-18 12:25:00,14.63,14.65,14.61,14.63,18175.0,14.4507,14.4705,14.4309,14.4507,18175.0
2020-06-18 12:30:00,14.62,14.62,14.56,14.57,10802.0,14.4408,14.4408,14.3816,14.3914,10802.0
2020-06-18 12:35:00,14.57,14.57,14.49,14.53,14229.0,14.3914,14.3914,14.3124,14.3519,14229.0
2020-06-18 12:40:00,14.53,14.54,14.52,14.54,7156.0,14.3519,14.3618,14.342,14.3618,7156.0
2020-06-18 12:45:00,14.54,14.56,14.53,14.53,13463.0,14.3618,14.3816,14.3519,14.3519,13463.0
2020-06-18 12:50:00,14.54,14.57,14.51,14.55,13253.0,14.3618,14.3914,14.3322,14.3717,13253.0
2020-06-18 12:55:00,14.54,14.55,14.5,14.52,11838.0,14.3618,14.3717,14.3223,14.342,11838.0
2020-06-18 13:00:00,14.53,14.53,14.49,14.51,15593.0,14.3519,14.3519,14.3124,14.3322,15593.0
2020-06-18 13:05:00,14.51,14.54,14.5,14.54,12877.0,14.3322,14.3618,14.3223,14.3618,12877.0
2020-06-18 13:10:00,14.53,14.56,14.52,14.56,10223.0,14.3519,14.3816,14.342,14.3816,10223.0
2020-06-18 13:15:00,14.56,14.64,14.52,14.62,24670.0,14.3816,14.4606,14.342,14.4408,24670.0
2020-06-18 13:20:00,14.63,14.64,14.61,14.62,5586.0,14.4507,14.4606,14.4309,14.4408,5586.0
2020-06-18 13:25:00,14.61,14.65,14.59,14.65,13796.0,14.4309,14.4705,14.4112,14.4705,13796.0
2020-06-18 13:30:00,14.64,14.65,14.63,14.64,6580.0,14.4606,14.4705,14.4507,14.4606,6580.0
2020-06-18 13:35:00,14.63,14.67,14.61,14.67,9573.0,14.4507,14.4902,14.4309,14.4902,9573.0
2020-06-18 13:40:00,14.67,14.7,14.62,14.62,17955.0,14.4902,14.5198,14.4408,14.4408,17955.0
2020-06-18 13:45:00,14.63,14.68,14.63,14.65,9684.0,14.4507,14.5001,14.4507,14.4705,9684.0
2020-06-18 13:50:00,14.65,14.69,14.65,14.69,9821.0,14.4705,14.51,14.4705,14.51,9821.0
2020-06-18 13:55:00,14.69,14.7,14.67,14.67,3596.0,14.51,14.5198,14.4902,14.4902,3596.0
2020-06-18 14:00:00,14.67,14.68,14.64,14.64,69271.0,14.4902,14.5001,14.4606,14.4606,69271.0
2020-06-18 14:05:00,14.63,14.65,14.61,14.65,48274.0,14.4507,14.4705,14.4309,14.4705,48274.0
2020-06-18 14:10:00,14.65,14.69,14.63,14.69,30591.0,14.4705,14.51,14.4507,14.51,30591.0
2020-06-18 14:15:00,14.69,14.7,14.64,14.7,10624.0,14.51,14.5198,14.4606,14.5198,10624.0
2020-06-18 14:20:00,14.69,14.71,14.67,14.71,13034.0,14.51,14.5297,14.4902,14.5297,13034.0
2020-06-18 14:25:00,14.71,14.78,14.71,14.77,53642.0,14.5297,14.5989,14.5297,14.589,53642.0
2020-06-18 14:30:00,14.77,14.81,14.73,14.76,35048.0,14.589,14.6285,14.5495,14.5791,35048.0
2020-06-18 14:35:00,14.76,14.81,14.75,14.81,25309.0,14.5791,14.6285,14.5692,14.6285,25309.0
2020-06-18 14:40:00,14.81,14.83,14.79,14.79,27880.0,14.6285,14.6483,14.6087,14.6087,27880.0
2020-06-18 14:45:00,14.79,14.8,14.76,14.76,13501.0,14.6087,14.6186,14.5791,14.5791,13501.0
2020-06-18 14:50:00,14.76,14.79,14.75,14.79,29111.0,14.5791,14.6087,14.5692,14.6087,29111.0
2020-06-18 14:55:00,14.78,14.78,14.64,14.65,20231.0,14.5989,14.5989,14.4606,14.4705,20231.0
2020-06-18 15:00:00,14.64,14.64,14.57,14.59,31007.0,14.4606,14.4606,14.3914,14.4112,31007.0
2020-06-18 15:05:00,14.58,14.6,14.55,14.6,33624.0,14.4013,14.4211,14.3717,14.4211,33624.0
2020-06-18 15:10:00,14.59,14.59,14.48,14.51,41334.0,14.4112,14.4112,14.3025,14.3322,41334.0
2020-06-18 15:15:00,14.51,14.54,14.51,14.54,27803.0,14.3322,14.3618,14.3322,14.3618,27803.0
2020-06-18 15:20:00,14.54,14.54,14.51,14.54,25744.0,14.3618,14.3618,14.3322,14.3618,25744.0
2020-06-18 15:25:00,14.53,14.62,14.52,14.62,45287.0,14.3519,14.4408,14.342,14.4408,45287.0
2020-06-18 15:30:00,14.61,14.7,14.59,14.66,75135.0,14.4309,14.5198,14.4112,14.4803,75135.0
2020-06-18 15:35:00,14.66,14.68,14.65,14.66,31033.0,14.4803,14.5001,14.4705,14.4803,31033.0
2020-06-18 15:40:00,14.66,14.66,14.55,14.57,38887.0,14.4803,14.4803,14.3717,14.3914,38887.0
2020-06-18 15:45:00,14.57,14.59,14.54,14.58,39054.0,14.3914,14.4112,14.3618,14.4013,39054.0
2020-06-18 15:50:00,14.57,14.61,14.51,14.61,55827.0,14.3914,14.4309,14.3322,14.4309,55827.0
2020-06-18 15:55:00,14.61,14.61,14.57,14.59,143609.0,14.4309,14.4309,14.3914,14.4112,143609.0
2020-06-19 09:30:00,15.0,15.25,14.86,15.08,291365.0,14.8162,15.0631,14.6779,14.8952,291365.0
2020-06-19 09:35:00,15.05,15.21,14.95,15.04,18638.0,14.8656,15.0236,14.7668,14.8557,18638.0
2020-06-19 09:40:00,15.02,15.05,14.9,14.93,17081.0,14.8359,14.8656,14.7174,14.747,17081.0
2020-06-19 09:45:00,14.94,15.01,14.88,15.01,16153.0,14.7569,14.826,14.6976,14.826,16153.0
2020-06-19 09:50:00,15.01,15.07,14.96,15.02,18398.0,14.826,14.8853,14.7767,14.8359,18398.0
2020-06-19 09:55:00,15.03,15.03,14.92,14.96,9600.0,14.8458,14.8458,14.7371,14.7767,9600.0
2020-06-19 10:00:00,14.96,15.07,14.92,15.07,10294.0,14.7767,14.8853,14.7371,14.8853,10294.0
2020-06-19 10:05:00,15.08,15.08,14.98,14.99,9957.0,14.8952,14.8952,14.7964,14.8063,9957.0
2020-06-19 10:10:00,14.98,14.98,14.93,14.97,9089.0,14.7964,14.7964,14.747,14.7865,9089.0
2020-06-19 10:15:00,14.96,14.96,14.93,14.94,75353.0,14.7767,14.7767,14.747,14.7569,75353.0
2020-06-19 10:20:00,14.95,14.96,14.89,14.94,22290.0,14.7668,14.7767,14.7075,14.7569,22290.0
2020-06-19 10:25:00,14.94,14.94,14.87,14.88,35395.0,14.7569,14.7569,14.6878,14.6976,35395.0
2020-06-19 10:30:00,14.87,14.89,14.82,14.84,16432.0,14.6878,14.7075,14.6384,14.6581,16432.0
2020-06-19 10:35:00,14.86,14.87,14.81,14.84,11331.0,14.6779,14.6878,14.6285,14.6581,11331.0
2020-06-19 10:40:00,14.82,14.83,14.77,14.79,22270.0,14.6384,14.6483,14.589,14.6087,22270.0
2020-06-19 10:45:00,14.78,14.81,14.75,14.79,25528.0,14.5989,14.6285,14.5692,14.6087,25528.0
2020-06-19 10:50:00,14.8,14.8,14.71,14.76,20211.0,14.6186,14.6186,14.5297,14.5791,20211.0
2020-06-19 10:55:00,14.76,14.76,14.63,14.64,33586.0,14.5791,14.5791,14.4507,14.4606,33586.0
2020-06-19 11:00:00,14.64,14.7,14.63,14.68,18966.0,14.4606,14.5198,14.4507,14.5001,18966.0
2020-06-19 11:05:00,14.68,14.7,14.63,14.66,41984.0,14.5001,14.5198,14.4507,14.4803,41984.0
2020-06-19 11:10:00,14.66,14.74,14.65,14.73,63963.0,14.4803,14.5594,14.4705,14.5495,63963.0
2020-06-19 11:15:00,14.72,14.75,14.63,14.64,22194.0,14.5396,14.5692,14.4507,14.4606,22194.0
2020-06-19 11:20:00,14.63,14.67,14.6,14.66,49953.0,14.4507,14.4902,14.4211,14.4803,49953.0
2020-06-19 11:25:00,14.66,14.67,14.62,14.63,16086.0,14.4803,14.4902,14.4408,14.4507,16086.0
2020-06-19 11:30:00,14.63,14.65,14.58,14.59,14844.0,14.4507,14.4705,14.4013,14.4112,14844.0
2020-06-19 11:35:00,14.59,14.62,14.54,14.56,31837.0,14.4112,14.4408,14.3618,14.3816,31837.0
2020-06-19 11:40:00,14.56,14.61,14.55,14.57,13528.0,14.3816,14.4309,14.3717,14.3914,13528.0
2020-06-19 11:45:00,14.58,14.63,14.57,14.62,15203.0,14.4013,14.4507,14.3914,14.4408,15203.0
2020-06-19 11:50:00,14.61,14.63,14.59,14.61,33463.0,14.4309,14.4507,14.4112,14.4309,33463.0
2020-06-19 11:55:00,14.6,14.6,14.56,14.57,11207.0,14.4211,14.4211,14.3816,14.3914,11207.0
2020-06-19 12:00:00,14.57,14.59,14.54,14.56,16241.0,14.3914,14.4112,14.3618,14.3816,16241.0
2020-06-19 12:05:00,14.54,14.55,14.51,14.52,11949.0,14.3618,14.3717,14.3322,14.342,11949.0
2020-06-19 12:10:00,14.52,14.57,14.48,14.48,46179.0,14.342,14.3914,14.3025,14.3025,46179.0
2020-06-19 12:15:00,14.49,14.53,14.37,14.38,105136.0,14.3124,14.3519,14.1939,14.2038,105136.0
2020-06-19 12:20:00,14.38,14.47,14.33,14.35,59528.0,14.2038,14.2927,14.1544,14.1741,59528.0
2020-06-19 12:25:00,14.35,14.4,14.32,14.4,13773.0,14.1741,14.2235,14.1445,14.2235,13773.0
2020-06-19 12:30:00,14.39,14.45,14.38,14.41,16383.0,14.2136,14.2729,14.2038,14.2334,16383.0
2020-06-19 12:35:00,14.41,14.44,14.37,14.38,21380.0,14.2334,14.263,14.1939,14.2038,21380.0
2020-06-19 12:40:00,14.37,14.42,14.34,14.39,19880.0,14.1939,14.2433,14.1643,14.2136,19880.0
2020-06-19 12:45:00,14.37,14.4,14.32,14.4,25429.0,14.1939,14.2235,14.1445,14.2235,25429.0
2020-06-19 12:50:00,14.4,14.41,14.34,14.34,12394.0,14.2235,14.2334,14.1643,14.1643,12394.0
2020-06-19 12:55:00,14.34,14.39,14.32,14.36,23628.0,14.1643,14.2136,14.1445,14.184,23628.0
2020-06-19 13:00:00,14.37,14.39,14.29,14.29,24454.0,14.1939,14.2136,14.1149,14.1149,24454.0
2020-06-19 13:05:00,14.31,14.31,14.27,14.28,32771.0,14.1346,14.1346,14.0951,14.105,32771.0
2020-06-19 13:10:00,14.27,14.31,14.23,14.25,27064.0,14.0951,14.1346,14.0556,14.0754,27064.0
2020-06-19 13:15:00,14.25,14.25,14.2,14.21,13977.0,14.0754,14.0754,14.026,14.0358,13977.0
2020-06-19 13:20:00,14.21,14.22,14.15,14.16,24580.0,14.0358,14.0457,13.9766,13.9865,24580.0
2020-06-19 13:25:00,14.17,14.23,14.17,14.18,14815.0,13.9963,14.0556,13.9963,14.0062,14815.0
2020-06-19 13:30:00,14.18,14.18,14.12,14.12,75067.0,14.0062,14.0062,13.947,13.947,75067.0
2020-06-19 13:35:00,14.12,14.19,14.09,14.17,70181.0,13.947,14.0161,13.9173,13.9963,70181.0
2020-06-19 13:40:00,14.17,14.17,14.12,14.14,20791.0,13.9963,13.9963,13.947,13.9667,20791.0
2020-06-19 13:45:00,14.15,14.17,14.06,14.1,30354.0,13.9766,13.9963,13.8877,13.9272,30354.0
2020-06-19 13:50:00,14.1,14.12,14.02,14.04,32859.0,13.9272,13.947,13.8482,13.8679,32859.0
2020-06-19 13:55:00,14.04,14.06,13.98,13.98,41050.0,13.8679,13.8877,13.8087,13.8087,41050.0
2020-06-19 14:00:00,13.98,14.02,13.95,13.96,43511.0,13.8087,13.8482,13.779,13.7889,43511.0
2020-06-19 14:05:00,13.96,13.96,13.85,13.89,27161.0,13.7889,13.7889,13.6803,13.7198,27161.0
2020-06-19 14:10:00,13.9,13.9,13.84,13.85,40869.0,13.7296,13.7296,13.6704,13.6803,40869.0
2020-06-19 14:15:00,13.85,13.91,13.82,13.83,54430.0,13.6803,13.7395,13.6506,13.6605,54430.0
2020-06-19 14:20:00,13.84,13.95,13.84,13.93,28736.0,13.6704,13.779,13.6704,13.7593,28736.0
2020-06-19 14:25:00,13.93,13.93,13.87,13.88,17665.0,13.7593,13.7593,13.7,13.7099,17665.0
2020-06-19 14:30:00,13.87,13.97,13.85,13.93,23090.0,13.7,13.7988,13.6803,13.7593,23090.0
2020-06-19 14:35:00,13.93,13.99,13.92,13.95,21033.0,13.7593,13.8185,13.7494,13.779,21033.0
2020-06-19 14:40:00,13.95,14.01,13.93,13.99,23501.0,13.779,13.8383,13.7593,13.8185,23501.0
2020-06-19 14:45:00,13.99,14.02,13.98,13.98,34515.0,13.8185,13.8482,13.8087,13.8087,34515.0
2020-06-19 14:50:00,13.99,14.02,13.94,14.01,39463.0,13.8185,13.8482,13.7692,13.8383,39463.0
2020-06-19 14:55:00,14.0,14.02,13.98,13.98,39385.0,13.8284,13.8482,13.8087,13.8087,39385.0
2020-06-19 15:00:00,13.99,14.0,13.96,13.98,21105.0,13.8185,13.8284,13.7889,13.8087,21105.0
2020-06-19 15:05:00,13.97,13.99,13.95,13.96,28620.0,13.7988,13.8185,13.779,13.7889,28620.0
2020-06-19 15:10:00,13.96,14.04,13.93,14.02,50184.0,13.7889,13.8679,13.7593,13.8482,50184.0
2020-06-19 15:15:00,14.02,14.05,14.01,14.01,40392.0,13.8482,13.8778,13.8383,13.8383,40392.0
2020-06-19 15:20:00,14.02,14.04,13.99,14.03,43493.0,13.8482,13.8679,13.8185,13.8581,43493.0
2020-06-19 15:25:00,14.03,14.05,14.01,14.04,54031.0,13.8581,13.8778,13.8383,13.8679,54031.0
2020-06-19 15:30:00,14.04,14.06,14.0,14.04,84968.0,13.8679,13.8877,13.8284,13.8679,84968.0
2020-06-19 15:35:00,14.04,14.06,13.97,13.99,80443.0,13.8679,13.8877,13.7988,13.8185,80443.0
2020-06-19 15:40:00,13.99,14.02,13.96,13.99,79723.0,13.8185,13.8482,13.7889,13.8185,79723.0
2020-06-19 15:45:00,13.99,14.02,13.87,14.0,215315.0,13.8185,13.8482,13.7,13.8284,215315.0
2020-06-19 15:50:00,14.0,14.08,13.99,14.07,229896.0,13.8284,13.9074,13.8185,13.8976,229896.0
2020-06-19 15:55:00,14.06,14.09,13.93,13.94,870576.0,13.8877,13.9173,13.7593,13.7692,870576.0
2020-06-22 09:30:00,13.91,13.91,13.56,13.62,53270.0,13.7395,13.7395,13.3938,13.4531,53270.0
2020-06-22 09:35:00,13.59,13.71,13.59,13.65,23327.0,13.4234,13.542,13.4234,13.4827,23327.0
2020-06-22 09:40:00,13.65,13.87,13.61,13.87,23277.0,13.4827,13.7,13.4432,13.7,23277.0
2020-06-22 09:45:00,13.88,14.09,13.8,14.0,43112.0,13.7099,13.9173,13.6309,13.8284,43112.0
2020-06-22 09:50:00,14.02,14.14,14.01,14.07,38129.0,13.8482,13.9667,13.8383,13.8976,38129.0
2020-06-22 09:55:00,14.07,14.19,14.01,14.04,81192.0,13.8976,14.0161,13.8383,13.8679,81192.0
2020-06-22 10:00:00,14.05,14.07,13.94,14.06,16394.0,13.8778,13.8976,13.7692,13.8877,16394.0
2020-06-22 10:05:00,14.06,14.06,13.96,13.99,20900.0,13.8877,13.8877,13.7889,13.8185,20900.0
2020-06-22 10:10:00,13.99,14.03,13.93,14.0,13934.0,13.8185,13.8581,13.7593,13.8284,13934.0
2020-06-22 10:15:00,13.98,13.98,13.88,13.95,12376.0,13.8087,13.8087,13.7099,13.779,12376.0
2020-06-22 10:20:00,13.93,14.0,13.89,13.98,12815.0,13.7593,13.8284,13.7198,13.8087,12815.0
2020-06-22 10:25:00,13.97,14.03,13.96,13.97,9657.0,13.7988,13.8581,13.7889,13.7988,9657.0
2020-06-22 10:30:00,13.95,13.97,13.91,13.94,10210.0,13.779,13.7988,13.7395,13.7692,10210.0
2020-06-22 10:35:00,13.95,13.98,13.92,13.94,15555.0,13.779,13.8087,13.7494,13.7692,15555.0
2020-06-22 10:40:00,13.92,13.96,13.89,13.89,5651.0,13.7494,13.7889,13.7198,13.7198,5651.0
2020-06-22 10:45:00,13.91,13.94,13.89,13.89,11029.0,13.7395,13.7692,13.7198,13.7198,11029.0
2020-06-22 10:50:00,13.9,13.92,13.88,13.88,10038.0,13.7296,13.7494,13.7099,13.7099,10038.0
2020-06-22 10:55:00,13.87,13.9,13.81,13.82,52545.0,13.7,13.7296,13.6408,13.6506,52545.0
2020-06-22 11:00:00,13.83,13.91,13.8,13.87,28136.0,13.6605,13.7395,13.6309,13.7,28136.0
2020-06-22 11:05:00,13.88,13.98,13.88,13.94,17792.0,13.7099,13.8087,13.7099,13.7692,17792.0
2020-06-22 11:10:00,13.95,13.95,13.9,13.94,16006.0,13.779,13.779,13.7296,13.7692,16006.0
2020-06-22 11:15:00,13.95,13.96,13.92,13.95,25548.0,13.779,13.7889,13.7494,13.779,25548.0
2020-06-22 11:20:00,13.95,13.98,13.89,13.98,22667.0,13.779,13.8087,13.7198,13.8087,22667.0
2020-06-22 11:25:00,13.97,13.99,13.93,13.93,16313.0,13.7988,13.8185,13.7593,13.7593,16313.0
2020-06-22 11:30:00,13.95,13.95,13.9,13.94,8688.0,13.779,13.779,13.7296,13.7692,8688.0
2020-06-22 11:35:00,13.94,13.99,13.92,13.99,7911.0,13.7692,13.8185,13.7494,13.8185,7911.0
2020-06-22 11:40:00,14.0,14.01,13.95,14.0,24824.0,13.8284,13.8383,13.779,13.8284,24824.0
2020-06-22 11:45:00,14.0,14.03,13.97,14.02,23044.0,13.8284,13.8581,13.7988,13.8482,23044.0
2020-06-22 11:50:00,14.02,14.06,14.0,14.02,41921.0,13.8482,13.8877,13.8284,13.8482,41921.0
2020-06-22 11:55:00,14.01,14.03,14.0,14.0,11655.0,13.8383,13.8581,13.8284,13.8284,11655.0
2020-06-22 12:00:00,14.01,14.05,14.0,14.04,29508.0,13.8383,13.8778,13.8284,13.8679,29508.0
2020-06-22 12:05:00,14.04,14.06,14.02,14.06,18056.0,13.8679,13.8877,13.8482,13.8877,18056.0
2020-06-22 12:10:00,14.06,14.16,14.05,14.14,49405.0,13.8877,13.9865,13.8778,13.9667,49405.0
2020-06-22 12:15:00,14.15,14.17,14.09,14.15,86884.0,13.9766,13.9963,13.9173,13.9766,86884.0
2020-06-22 12:20:00,14.16,14.18,14.14,14.18,24316.0,13.9865,14.0062,13.9667,14.0062,24316.0
2020-06-22 12:25:00,14.18,14.19,14.16,14.18,15991.0,14.0062,14.0161,13.9865,14.0062,15991.0
2020-06-22 12:30:00,14.19,14.2,14.14,14.14,20371.0,14.0161,14.026,13.9667,13.9667,20371.0
2020-06-22 12:35:00,14.13,14.19,14.13,14.18,19615.0,13.9568,14.0161,13.9568,14.0062,19615.0
2020-06-22 12:40:00,14.17,14.25,14.17,14.24,23765.0,13.9963,14.0754,13.9963,14.0655,23765.0
2020-06-22 12:45:00,14.24,14.31,14.24,14.3,33378.0,14.0655,14.1346,14.0655,14.1247,33378.0
2020-06-22 12:50:00,14.3,14.34,14.29,14.33,20855.0,14.1247,14.1643,14.1149,14.1544,20855.0
2020-06-22 12:55:00,14.32,14.37,14.31,14.37,24067.0,14.1445,14.1939,14.1346,14.1939,24067.0
2020-06-22 13:00:00,14.37,14.4,14.35,14.38,17812.0,14.1939,14.2235,14.1741,14.2038,17812.0
2020-06-22 13:05:00,14.38,14.39,14.35,14.39,14507.0,14.2038,14.2136,14.1741,14.2136,14507.0
2020-06-22 13:10:00,14.39,14.4,14.33,14.34,21084.0,14.2136,14.2235,14.1544,14.1643,21084.0
2020-06-22 13:15:00,14.34,14.36,14.33,14.36,18294.0,14.1643,14.184,14.1544,14.184,18294.0
2020-06-22 13:20:00,14.36,14.39,14.34,14.38,21852.0,14.184,14.2136,14.1643,14.2038,21852.0
2020-06-22 13:25:00,14.39,14.4,14.34,14.36,15007.0,14.2136,14.2235,14.1643,14.184,15007.0
2020-06-22 13:30:00,14.36,14.38,14.34,14.36,22055.0,14.184,14.2038,14.1643,14.184,22055.0
2020-06-22 13:35:00,14.36,14.37,14.34,14.36,14781.0,14.184,14.1939,14.1643,14.184,14781.0
2020-06-22 13:40:00,14.37,14.4,14.37,14.38,24458.0,14.1939,14.2235,14.1939,14.2038,24458.0
2020-06-22 13:45:00,14.39,14.42,14.39,14.42,19685.0,14.2136,14.2433,14.2136,14.2433,19685.0
2020-06-22 13:50:00,14.41,14.42,14.37,14.37,13127.0,14.2334,14.2433,14.1939,14.1939,13127.0
2020-06-22 13:55:00,14.38,14.4,14.36,14.4,11534.0,14.2038,14.2235,14.184,14.2235,11534.0
2020-06-22 14:00:00,14.39,14.4,14.34,14.37,25721.0,14.2136,14.2235,14.1643,14.1939,25721.0
2020-06-22 14:05:00,14.37,14.39,14.36,14.38,10709.0,14.1939,14.2136,14.184,14.2038,10709.0
2020-06-22 14:10:00,14.38,14.39,14.3,14.31,22254.0,14.2038,14.2136,14.1247,14.1346,22254.0
2020-06-22 14:15:00,14.31,14.35,14.3,14.33,13482.0,14.1346,14.1741,14.1247,14.1544,13482.0
2020-06-22 14:20:00,14.33,14.36,14.33,14.35,22192.0,14.1544,14.184,14.1544,14.1741,22192.0
2020-06-22 14:25:00,14.35,14.41,14.34,14.39,17088.0,14.1741,14.2334,14.1643,14.2136,17088.0
2020-06-22 14:30:00,14.4,14.45,14.39,14.45,25518.0,14.2235,14.2729,14.2136,14.2729,25518.0
2020-06-22 14:35:00,14.45,14.48,14.42,14.45,18253.0,14.2729,14.3025,14.2433,14.2729,18253.0
2020-06-22 14:40:00,14.45,14.49,14.45,14.48,12245.0,14.2729,14.3124,14.2729,14.3025,12245.0
2020-06-22 14:45:00,14.49,14.5,14.47,14.49,11833.0,14.3124,14.3223,14.2927,14.3124,11833.0
2020-06-22 14:50:00,14.49,14.5,14.48,14.5,22715.0,14.3124,14.3223,14.3025,14.3223,22715.0
2020-06-22 14:55:00,14.5,14.57,14.49,14.57,31728.0,14.3223,14.3914,14.3124,14.3914,31728.0
2020-06-22 15:00:00,14.57,14.59,14.55,14.58,34114.0,14.3914,14.4112,14.3717,14.4013,34114.0
2020-06-22 15:05:00,14.58,14.64,14.57,14.63,74769.0,14.4013,14.4606,14.3914,14.4507,74769.0
2020-06-22 15:10:00,14.63,14.63,14.59,14.6,67916.0,14.4507,14.4507,14.4112,14.4211,67916.0
2020-06-22 15:15:00,14.61,14.61,14.57,14.58,59285.0,14.4309,14.4309,14.3914,14.4013,59285.0
2020-06-22 15:20:00,14.57,14.6,14.5,14.51,42284.0,14.3914,14.4211,14.3223,14.3322,42284.0
2020-06-22 15:25:00,14.51,14.57,14.5,14.56,37210.0,14.3322,14.3914,14.3223,14.3816,37210.0
2020-06-22 15:30:00,14.56,14.67,14.56,14.67,46129.0,14.3816,14.4902,14.3816,14.4902,46129.0
2020-06-22 15:35:00,14.67,14.67,14.57,14.63,80594.0,14.4902,14.4902,14.3914,14.4507,80594.0
2020-06-22 15:40:00,14.64,14.68,14.62,14.68,63984.0,14.4606,14.5001,14.4408,14.5001,63984.0
2020-06-22 15:45:00,14.68,14.7,14.65,14.67,96265.0,14.5001,14.5198,14.4705,14.4902,96265.0
2020-06-22 15:50:00,14.67,14.69,14.64,14.69,95601.0,14.4902,14.51,14.4606,14.51,95601.0
2020-06-22 15:55:00,14.69,14.69,14.65,14.65,319326.0,14.51,14.51,14.4705,14.4705,319326.0
2020-06-23 09:30:00,14.66,14.7,14.28,14.34,60764.0,14.4803,14.5198,14.105,14.1643,60764.0
2020-06-23 09:35:00,14.33,14.49,14.32,14.37,25862.0,14.1544,14.3124,14.1445,14.1939,25862.0
2020-06-23 09:40:00,14.35,14.42,14.28,14.36,23895.0,14.1741,14.2433,14.105,14.184,23895.0
2020-06-23 09:45:00,14.35,14.38,14.17,14.21,26515.0,14.1741,14.2038,13.9963,14.0358,26515.0
2020-06-23 09:50:00,14.21,14.28,14.15,14.23,52296.0,14.0358,14.105,13.9766,14.0556,52296.0
2020-06-23 09:55:00,14.25,14.26,14.18,14.23,16730.0,14.0754,14.0852,14.0062,14.0556,16730.0
2020-06-23 10:00:00,14.23,14.24,14.09,14.2,27963.0,14.0556,14.0655,13.9173,14.026,27963.0
2020-06-23 10:05:00,14.22,14.28,14.15,14.28,18549.0,14.0457,14.105,13.9766,14.105,18549.0
2020-06-23 10:10:00,14.29,14.29,14.19,14.28,20262.0,14.1149,14.1149,14.0161,14.105,20262.0
2020-06-23 10:15:00,14.29,14.37,14.28,14.34,18331.0,14.1149,14.1939,14.105,14.1643,18331.0
2020-06-23 10:20:00,14.34,14.34,14.28,14.33,20835.0,14.1643,14.1643,14.105,14.1544,20835.0
2020-06-23 10:25:00,14.34,14.37,14.32,14.35,17114.0,14.1643,14.1939,14.1445,14.1741,17114.0
2020-06-23 10:30:00,14.35,14.35,14.27,14.28,16211.0,14.1741,14.1741,14.0951,14.105,16211.0
2020-06-23 10:35:00,14.28,14.3,14.24,14.29,21863.0,14.105,14.1247,14.0655,14.1149,21863.0
2020-06-23 10:40:00,14.28,14.32,14.25,14.26,19045.0,14.105,14.1445,14.0754,14.0852,19045.0
2020-06-23 10:45:00,14.26,14.26,14.19,14.23,30456.0,14.0852,14.0852,14.0161,14.0556,30456.0
2020-06-23 10:50:00,14.23,14.24,14.19,14.23,17259.0,14.0556,14.0655,14.0161,14.0556,17259.0
2020-06-23 10:55:00,14.24,14.24,14.2,14.21,15403.0,14.0655,14.0655,14.026,14.0358,15403.0
2020-06-23 11:00:00,14.2,14.26,14.19,14.24,24023.0,14.026,14.0852,14.0161,14.0655,24023.0
2020-06-23 11:05:00,14.25,14.27,14.24,14.26,15760.0,14.0754,14.0951,14.0655,14.0852,15760.0
2020-06-23 11:10:00,14.26,14.28,14.23,14.23,22818.0,14.0852,14.105,14.0556,14.0556,22818.0
2020-06-23 11:15:00,14.23,14.3,14.22,14.27,17465.0,14.0556,14.1247,14.0457,14.0951,17465.0
2020-06-23 11:20:00,14.28,14.35,14.24,14.35,87808.0,14.105,14.1741,14.0655,14.1741,87808.0
2020-06-23 11:25:00,14.35,14.39,14.34,14.37,33511.0,14.1741,14.2136,14.1643,14.1939,33511.0
2020-06-23 11:30:00,14.39,14.42,14.38,14.4,11739.0,14.2136,14.2433,14.2038,14.2235,11739.0
2020-06-23 11:35:00,14.4,14.42,14.38,14.39,14925.0,14.2235,14.2433,14.2038,14.2136,14925.0
2020-06-23 11:40:00,14.4,14.4,14.36,14.37,11896.0,14.2235,14.2235,14.184,14.1939,11896.0
2020-06-23 11:45:00,14.38,14.39,14.32,14.34,16399.0,14.2038,14.2136,14.1445,14.1643,16399.0
2020-06-23 11:50:00,14.33,14.39,14.32,14.39,45023.0,14.1544,14.2136,14.1445,14.2136,45023.0
2020-06-23 11:55:00,14.39,14.45,14.39,14.42,30297.0,14.2136,14.2729,14.2136,14.2433,30297.0
2020-06-23 12:00:00,14.43,14.46,14.42,14.45,17060.0,14.2532,14.2828,14.2433,14.2729,17060.0
2020-06-23 12:05:00,14.44,14.47,14.41,14.42,21140.0,14.263,14.2927,14.2334,14.2433,21140.0
2020-06-23 12:10:00,14.42,14.43,14.4,14.42,16533.0,14.2433,14.2532,14.2235,14.2433,16533.0
2020-06-23 12:15:00,14.41,14.43,14.39,14.41,11935.0,14.2334,14.2532,14.2136,14.2334,11935.0
2020-06-23 12:20:00,14.4,14.43,14.37,14.41,25017.0,14.2235,14.2532,14.1939,14.2334,25017.0
2020-06-23 12:25:00,14.41,14.41,14.38,14.39,10793.0,14.2334,14.2334,14.2038,14.2136,10793.0
2020-06-23 12:30:00,14.39,14.44,14.39,14.41,14816.0,14.2136,14.263,14.2136,14.2334,14816.0
2020-06-23 12:35:00,14.41,14.45,14.4,14.45,28944.0,14.2334,14.2729,14.2235,14.2729,28944.0
2020-06-23 12:40:00,14.45,14.5,14.45,14.49,31501.0,14.2729,14.3223,14.2729,14.3124,31501.0
2020-06-23 12:45:00,14.49,14.54,14.48,14.53,74289.0,14.3124,14.3618,14.3025,14.3519,74289.0
2020-06-23 12:50:00,14.53,14.55,14.52,14.54,13725.0,14.3519,14.3717,14.342,14.3618,13725.0
2020-06-23 12:55:00,14.54,14.55,14.51,14.54,267799.0,14.3618,14.3717,14.3322,14.3618,267799.0
2020-06-23 13:00:00,14.54,14.59,14.53,14.59,42417.0,14.3618,14.4112,14.3519,14.4112,42417.0
2020-06-23 13:05:00,14.58,14.58,14.52,14.56,156101.0,14.4013,14.4013,14.342,14.3816,156101.0
2020-06-23 13:10:00,14.57,14.6,14.56,14.56,57572.0,14.3914,14.4211,14.3816,14.3816,57572.0
2020-06-23 13:15:00,14.56,14.61,14.54,14.61,21704.0,14.3816,14.4309,14.3618,14.4309,21704.0
2020-06-23 13:20:00,14.6,14.64,14.6,14.64,34491.0,14.4211,14.4606,14.4211,14.4606,34491.0
2020-06-23 13:25:00,14.64,14.68,14.64,14.67,63142.0,14.4606,14.5001,14.4606,14.4902,63142.0
2020-06-23 13:30:00,14.66,14.66,14.62,14.63,35123.0,14.4803,14.4803,14.4408,14.4507,35123.0
2020-06-23 13:35:00,14.63,14.67,14.63,14.66,82020.0,14.4507,14.4902,14.4507,14.4803,82020.0
2020-06-23 13:40:00,14.67,14.67,14.62,14.63,18511.0,14.4902,14.4902,14.4408,14.4507,18511.0
2020-06-23 13:45:00,14.63,14.64,14.59,14.59,15493.0,14.4507,14.4606,14.4112,14.4112,15493.0
2020-06-23 13:50:00,14.59,14.6,14.55,14.59,42224.0,14.4112,14.4211,14.3717,14.4112,42224.0
2020-06-23 13:55:00,14.59,14.61,14.59,14.61,8939.0,14.4112,14.4309,14.4112,14.4309,8939.0
2020-06-23 14:00:00,14.61,14.61,14.57,14.59,19555.0,14.4309,14.4309,14.3914,14.4112,19555.0
2020-06-23 14:05:00,14.59,14.61,14.58,14.59,24920.0,14.4112,14.4309,14.4013,14.4112,24920.0
2020-06-23 14:10:00,14.6,14.6,14.58,14.6,17145.0,14.4211,14.4211,14.4013,14.4211,17145.0
2020-06-23 14:15:00,14.6,14.6,14.59,14.6,10595.0,14.4211,14.4211,14.4112,14.4211,10595.0
2020-06-23 14:20:00,14.6,14.68,14.59,14.68,46438.0,14.4211,14.5001,14.4112,14.5001,46438.0
2020-06-23 14:25:00,14.67,14.75,14.67,14.75,31780.0,14.4902,14.5692,14.4902,14.5692,31780.0
2020-06-23 14:30:00,14.75,14.82,14.74,14.79,45872.0,14.5692,14.6384,14.5594,14.6087,45872.0
2020-06-23 14:35:00,14.79,14.79,14.75,14.78,19482.0,14.6087,14.6087,14.5692,14.5989,19482.0
2020-06-23 14:40:00,14.78,14.83,14.77,14.83,24063.0,14.5989,14.6483,14.589,14.6483,24063.0
2020-06-23 14:45:00,14.82,14.89,14.81,14.89,99550.0,14.6384,14.7075,14.6285,14.7075,99550.0
2020-06-23 14:50:00,14.89,14.92,14.88,14.9,37623.0,14.7075,14.7371,14.6976,14.7174,37623.0
2020-06-23 14:55:00,14.91,14.93,14.89,14.9,50459.0,14.7273,14.747,14.7075,14.7174,50459.0
2020-06-23 15:00:00,14.9,14.93,14.89,14.92,50933.0,14.7174,14.747,14.7075,14.7371,50933.0
2020-06-23 15:05:00,14.93,14.94,14.9,14.92,62873.0,14.747,14.7569,14.7174,14.7371,62873.0
2020-06-23 15:10:00,14.92,14.96,14.91,14.95,60232.0,14.7371,14.7767,14.7273,14.7668,60232.0
2020-06-23 15:15:00,14.95,15.03,14.92,15.03,72728.0,14.7668,14.8458,14.7371,14.8458,72728.0
2020-06-23 15:20:00,15.02,15.07,15.02,15.04,89728.0,14.8359,14.8853,14.8359,14.8557,89728.0
2020-06-23 15:25:00,15.04,15.11,15.02,15.1,92947.0,14.8557,14.9248,14.8359,14.9149,92947.0
2020-06-23 15:30:00,15.1,15.11,15.05,15.09,67507.0,14.9149,14.9248,14.8656,14.9051,67507.0
2020-06-23 15:35:00,15.08,15.09,15.05,15.07,99648.0,14.8952,14.9051,14.8656,14.8853,99648.0
2020-06-23 15:40:00,15.06,15.13,15.04,15.12,166533.0,14.8754,14.9446,14.8557,14.9347,166533.0
2020-06-23 15:45:00,15.12,15.14,15.1,15.14,133229.0,14.9347,14.9545,14.9149,14.9545,133229.0
2020-06-23 15:50:00,15.13,15.14,15.05,15.11,264925.0,14.9446,14.9545,14.8656,14.9248,264925.0
2020-06-23 15:55:00,15.1,15.16,15.04,15.04,397368.0,14.9149,14.9742,14.8557,14.8557,397368.0
2020-06-24 09:30:00,14.77,14.96,14.54,14.56,48869.0,14.589,14.7767,14.3618,14.3816,48869.0
2020-06-24 09:35:00,14.56,14.71,14.56,14.59,32449.0,14.3816,14.5297,14.3816,14.4112,32449.0
2020-06-24 09:40:00,14.62,14.63,14.47,14.55,26109.0,14.4408,14.4507,14.2927,14.3717,26109.0
2020-06-24 09:45:00,14.55,14.57,14.49,14.56,29474.0,14.3717,14.3914,14.3124,14.3816,29474.0
2020-06-24 09:50:00,14.57,14.61,14.52,14.55,18114.0,14.3914,14.4309,14.342,14.3717,18114.0
2020-06-24 09:55:00,14.56,14.63,14.55,14.6,27987.0,14.3816,14.4507,14.3717,14.4211,27987.0
2020-06-24 10:00:00,14.6,14.66,14.57,14.64,51546.0,14.4211,14.4803,14.3914,14.4606,51546.0
2020-06-24 10:05:00,14.65,14.71,14.63,14.66,37716.0,14.4705,14.5297,14.4507,14.4803,37716.0
2020-06-24 10:10:00,14.66,14.68,14.64,14.68,54894.0,14.4803,14.5001,14.4606,14.5001,54894.0
2020-06-24 10:15:00,14.68,14.68,14.63,14.65,53090.0,14.5001,14.5001,14.4507,14.4705,53090.0
2020-06-24 10:20:00,14.66,14.66,14.59,14.61,54084.0,14.4803,14.4803,14.4112,14.4309,54084.0
2020-06-24 10:25:00,14.62,14.66,14.61,14.65,44355.0,14.4408,14.4803,14.4309,14.4705,44355.0
2020-06-24 10:30:00,14.65,14.67,14.55,14.6,60466.0,14.4705,14.4902,14.3717,14.4211,60466.0
2020-06-24 10:35:00,14.61,14.63,14.58,14.59,64035.0,14.4309,14.4507,14.4013,14.4112,64035.0
2020-06-24 10:40:00,14.59,14.61,14.49,14.49,46078.0,14.4112,14.4309,14.3124,14.3124,46078.0
2020-06-24 10:45:00,14.5,14.51,14.44,14.51,53913.0,14.3223,14.3322,14.263,14.3322,53913.0
2020-06-24 10:50:00,14.51,14.55,14.46,14.51,58297.0,14.3322,14.3717,14.2828,14.3322,58297.0
2020-06-24 10:55:00,14.51,14.55,14.49,14.54,82473.0,14.3322,14.3717,14.3124,14.3618,82473.0
2020-06-24 11:00:00,14.53,14.54,14.48,14.51,42478.0,14.3519,14.3618,14.3025,14.3322,42478.0
2020-06-24 11:05:00,14.51,14.54,14.47,14.48,42981.0,14.3322,14.3618,14.2927,14.3025,42981.0
2020-06-24 11:10:00,14.48,14.53,14.47,14.52,27507.0,14.3025,14.3519,14.2927,14.342,27507.0
2020-06-24 11:15:00,14.52,14.55,14.49,14.49,27927.0,14.342,14.3717,14.3124,14.3124,27927.0
2020-06-24 11:20:00,14.5,14.53,14.48,14.5,98192.0,14.3223,14.3519,14.3025,14.3223,98192.0
2020-06-24 11:25:00,14.5,14.57,14.5,14.57,101466.0,14.3223,14.3914,14.3223,14.3914,101466.0
2020-06-24 11:30:00,14.57,14.58,14.46,14.48,60846.0,14.3914,14.4013,14.2828,14.3025,60846.0
2020-06-24 11:35:00,14.49,14.49,14.33,14.35,52049.0,14.3124,14.3124,14.1544,14.1741,52049.0
2020-06-24 11:40:00,14.35,14.42,14.34,14.4,152305.0,14.1741,14.2433,14.1643,14.2235,152305.0
2020-06-24 11:45:00,14.41,14.44,14.39,14.41,80637.0,14.2334,14.263,14.2136,14.2334,80637.0
2020-06-24 11:50:00,14.41,14.45,14.39,14.42,96356.0,14.2334,14.2729,14.2136,14.2433,96356.0
2020-06-24 11:55:00,14.41,14.54,14.4,14.52,53699.0,14.2334,14.3618,14.2235,14.342,53699.0
2020-06-24 12:00:00,14.51,14.54,14.49,14.54,32734.0,14.3322,14.3618,14.3124,14.3618,32734.0
2020-06-24 12:05:00,14.54,14.54,14.46,14.46,33429.0,14.3618,14.3618,14.2828,14.2828,33429.0
2020-06-24 12:10:00,14.46,14.46,14.4,14.43,23948.0,14.2828,14.2828,14.2235,14.2532,23948.0
2020-06-24 12:15:00,14.44,14.47,14.43,14.46,30149.0,14.263,14.2927,14.2532,14.2828,30149.0
2020-06-24 12:20:00,14.46,14.5,14.44,14.48,29054.0,14.2828,14.3223,14.263,14.3025,29054.0
2020-06-24 12:25:00,14.47,14.48,14.44,14.47,28077.0,14.2927,14.3025,14.263,14.2927,28077.0
2020-06-24 12:30:00,14.46,14.53,14.45,14.53,31282.0,14.2828,14.3519,14.2729,14.3519,31282.0
2020-06-24 12:35:00,14.53,14.59,14.51,14.54,37698.0,14.3519,14.4112,14.3322,14.3618,37698.0
2020-06-24 12:40:00,14.54,14.61,14.52,14.6,17605.0,14.3618,14.4309,14.342,14.4211,17605.0
2020-06-24 12:45:00,14.6,14.62,14.59,14.6,14515.0,14.4211,14.4408,14.4112,14.4211,14515.0
2020-06-24 12:50:00,14.6,14.6,14.57,14.59,15034.0,14.4211,14.4211,14.3914,14.4112,15034.0
2020-06-24 12:55:00,14.59,14.63,14.58,14.63,21595.0,14.4112,14.4507,14.4013,14.4507,21595.0
2020-06-24 13:00:00,14.63,14.68,14.63,14.68,22059.0,14.4507,14.5001,14.4507,14.5001,22059.0
2020-06-24 13:05:00,14.68,14.69,14.64,14.64,27962.0,14.5001,14.51,14.4606,14.4606,27962.0
2020-06-24 13:10:00,14.65,14.65,14.58,14.59,24737.0,14.4705,14.4705,14.4013,14.4112,24737.0
2020-06-24 13:15:00,14.59,14.63,14.58,14.6,29223.0,14.4112,14.4507,14.4013,14.4211,29223.0
2020-06-24 13:20:00,14.59,14.6,14.56,14.59,30126.0,14.4112,14.4211,14.3816,14.4112,30126.0
2020-06-24 13:25:00,14.59,14.59,14.51,14.51,20633.0,14.4112,14.4112,14.3322,14.3322,20633.0
2020-06-24 13:30:00,14.5,14.55,14.49,14.51,35270.0,14.3223,14.3717,14.3124,14.3322,35270.0
2020-06-24 13:35:00,14.52,14.53,14.49,14.52,41062.0,14.342,14.3519,14.3124,14.342,41062.0
2020-06-24 13:40:00,14.52,14.52,14.49,14.51,30042.0,14.342,14.342,14.3124,14.3322,30042.0
2020-06-24 13:45:00,14.51,14.56,14.5,14.53,37827.0,14.3322,14.3816,14.3223,14.3519,37827.0
2020-06-24 13:50:00,14.52,14.53,14.49,14.51,40693.0,14.342,14.3519,14.3124,14.3322,40693.0
2020-06-24 13:55:00,14.51,14.52,14.49,14.5,53541.0,14.3322,14.342,14.3124,14.3223,53541.0
2020-06-24 14:00:00,14.5,14.52,14.49,14.5,116789.0,14.3223,14.342,14.3124,14.3223,116789.0
2020-06-24 14:05:00,14.5,14.56,14.5,14.55,55704.0,14.3223,14.3816,14.3223,14.3717,55704.0
2020-06-24 14:10:00,14.55,14.56,14.49,14.54,55561.0,14.3717,14.3816,14.3124,14.3618,55561.0
2020-06-24 14:15:00,14.53,14.56,14.5,14.54,62396.0,14.3519,14.3816,14.3223,14.3618,62396.0
2020-06-24 14:20:00,14.54,14.59,14.54,14.59,34784.0,14.3618,14.4112,14.3618,14.4112,34784.0
2020-06-24 14:25:00,14.59,14.64,14.57,14.63,31203.0,14.4112,14.4606,14.3914,14.4507,31203.0
2020-06-24 14:30:00,14.64,14.7,14.61,14.69,49690.0,14.4606,14.5198,14.4309,14.51,49690.0
2020-06-24 14:35:00,14.69,14.72,14.68,14.71,66701.0,14.51,14.5396,14.5001,14.5297,66701.0
2020-06-24 14:40:00,14.7,14.71,14.56,14.57,40669.0,14.5198,14.5297,14.3816,14.3914,40669.0
2020-06-24 14:45:00,14.57,14.64,14.56,14.62,56173.0,14.3914,14.4606,14.3816,14.4408,56173.0
2020-06-24 14:50:00,14.64,14.66,14.63,14.65,84136.0,14.4606,14.4803,14.4507,14.4705,84136.0
2020-06-24 14:55:00,14.65,14.67,14.62,14.66,34447.0,14.4705,14.4902,14.4408,14.4803,34447.0
2020-06-24 15:00:00,14.66,14.7,14.64,14.7,43261.0,14.4803,14.5198,14.4606,14.5198,43261.0
2020-06-24 15:05:00,14.7,14.77,14.69,14.71,60265.0,14.5198,14.589,14.51,14.5297,60265.0
2020-06-24 15:10:00,14.71,14.78,14.68,14.78,43462.0,14.5297,14.5989,14.5001,14.5989,43462.0
2020-06-24 15:15:00,14.78,14.81,14.74,14.8,48506.0,14.5989,14.6285,14.5594,14.6186,48506.0
2020-06-24 15:20:00,14.79,14.8,14.75,14.77,51987.0,14.6087,14.6186,14.5692,14.589,51987.0
2020-06-24 15:25:00,14.77,14.78,14.69,14.7,51127.0,14.589,14.5989,14.51,14.5198,51127.0
2020-06-24 15:30:00,14.71,14.74,14.67,14.69,62035.0,14.5297,14.5594,14.4902,14.51,62035.0
2020-06-24 15:35:00,14.68,14.69,14.59,14.6,51123.0,14.5001,14.51,14.4112,14.4211,51123.0
2020-06-24 15:40:00,14.6,14.64,14.57,14.62,62981.0,14.4211,14.4606,14.3914,14.4408,62981.0
2020-06-24 15:45:00,14.63,14.71,14.63,14.69,113742.0,14.4507,14.5297,14.4507,14.51,113742.0
2020-06-24 15:50:00,14.7,14.7,14.52,14.58,139132.0,14.5198,14.5198,14.342,14.4013,139132.0
2020-06-24 15:55:00,14.59,14.66,14.58,14.62,505615.0,14.4112,14.4803,14.4013,14.4408,505615.0
2020-06-25 09:30:00,14.29,14.39,14.19,14.36,42505.0,14.1149,14.2136,14.0161,14.184,42505.0
2020-06-25 09:35:00,14.36,14.6,14.33,14.59,38733.0,14.184,14.4211,14.1544,14.4112,38733.0
2020-06-25 09:40:00,14.6,14.66,14.51,14.66,240238.0,14.4211,14.4803,14.3322,14.4803,240238.0
2020-06-25 09:45:00,14.66,14.72,14.6,14.68,37096.0,14.4803,14.5396,14.4211,14.5001,37096.0
2020-06-25 09:50:00,14.67,14.74,14.63,14.72,27031.0,14.4902,14.5594,14.4507,14.5396,27031.0
2020-06-25 09:55:00,14.71,14.73,14.66,14.71,33874.0,14.5297,14.5495,14.4803,14.5297,33874.0
2020-06-25 10:00:00,14.71,14.89,14.66,14.84,52755.0,14.5297,14.7075,14.4803,14.6581,52755.0
2020-06-25 10:05:00,14.84,14.86,14.77,14.81,29360.0,14.6581,14.6779,14.589,14.6285,29360.0
2020-06-25 10:10:00,14.82,15.03,14.82,15.03,54396.0,14.6384,14.8458,14.6384,14.8458,54396.0
2020-06-25 10:15:00,15.01,15.01,14.94,14.96,37304.0,14.826,14.826,14.7569,14.7767,37304.0
2020-06-25 10:20:00,14.96,15.06,14.96,14.99,41577.0,14.7767,14.8754,14.7767,14.8063,41577.0
2020-06-25 10:25:00,14.99,15.09,14.97,15.09,16994.0,14.8063,14.9051,14.7865,14.9051,16994.0
2020-06-25 10:30:00,15.09,15.1,14.94,14.96,36142.0,14.9051,14.9149,14.7569,14.7767,36142.0
2020-06-25 10:35:00,14.96,15.02,14.96,15.0,154738.0,14.7767,14.8359,14.7767,14.8162,154738.0
2020-06-25 10:40:00,15.0,15.05,14.93,14.95,54451.0,14.8162,14.8656,14.747,14.7668,54451.0
2020-06-25 10:45:00,14.93,14.99,14.82,14.84,24321.0,14.747,14.8063,14.6384,14.6581,24321.0
2020-06-25 10:50:00,14.83,14.87,14.74,14.75,25308.0,14.6483,14.6878,14.5594,14.5692,25308.0
2020-06-25 10:55:00,14.74,14.8,14.72,14.79,53550.0,14.5594,14.6186,14.5396,14.6087,53550.0
2020-06-25 11:00:00,14.79,14.81,14.74,14.77,42111.0,14.6087,14.6285,14.5594,14.589,42111.0
2020-06-25 11:05:00,14.76,14.79,14.7,14.78,37215.0,14.5791,14.6087,14.5198,14.5989,37215.0
2020-06-25 11:10:00,14.79,14.95,14.78,14.9,36405.0,14.6087,14.7668,14.5989,14.7174,36405.0
2020-06-25 11:15:00,14.89,14.95,14.88,14.93,26360.0,14.7075,14.7668,14.6976,14.747,26360.0
2020-06-25 11:20:00,14.92,14.92,14.85,14.88,19968.0,14.7371,14.7371,14.668,14.6976,19968.0
2020-06-25 11:25:00,14.88,14.9,14.84,14.86,30885.0,14.6976,14.7174,14.6581,14.6779,30885.0
2020-06-25 11:30:00,14.86,14.87,14.75,14.76,32588.0,14.6779,14.6878,14.5692,14.5791,32588.0
2020-06-25 11:35:00,14.76,14.82,14.75,14.82,33690.0,14.5791,14.6384,14.5692,14.6384,33690.0
2020-06-25 11:40:00,14.83,14.85,14.78,14.82,32499.0,14.6483,14.668,14.5989,14.6384,32499.0
2020-06-25 11:45:00,14.81,14.88,14.79,14.87,31725.0,14.6285,14.6976,14.6087,14.6878,31725.0
2020-06-25 11:50:00,14.87,14.89,14.86,14.86,24148.0,14.6878,14.7075,14.6779,14.6779,24148.0
2020-06-25 11:55:00,14.86,14.9,14.85,14.86,15426.0,14.6779,14.7174,14.668,14.6779,15426.0
2020-06-25 12:00:00,14.86,14.93,14.85,14.9,23678.0,14.6779,14.747,14.668,14.7174,23678.0
2020-06-25 12:05:00,14.9,15.02,14.9,15.01,54334.0,14.7174,14.8359,14.7174,14.826,54334.0
2020-06-25 12:10:00,15.01,15.04,15.0,15.01,24223.0,14.826,14.8557,14.8162,14.826,24223.0
2020-06-25 12:15:00,15.01,15.11,15.0,15.08,52473.0,14.826,14.9248,14.8162,14.8952,52473.0
2020-06-25 12:20:00,15.08,15.08,15.02,15.02,20221.0,14.8952,14.8952,14.8359,14.8359,20221.0
2020-06-25 12:25:00,15.02,15.04,15.0,15.04,24483.0,14.8359,14.8557,14.8162,14.8557,24483.0
2020-06-25 12:30:00,15.04,15.07,15.03,15.05,23785.0,14.8557,14.8853,14.8458,14.8656,23785.0
2020-06-25 12:35:00,15.05,15.07,15.03,15.06,20282.0,14.8656,14.8853,14.8458,14.8754,20282.0
2020-06-25 12:40:00,15.06,15.11,15.05,15.1,19978.0,14.8754,14.9248,14.8656,14.9149,19978.0
2020-06-25 12:45:00,15.1,15.1,15.01,15.01,18525.0,14.9149,14.9149,14.826,14.826,18525.0
2020-06-25 12:50:00,15.01,15.03,15.0,15.02,14169.0,14.826,14.8458,14.8162,14.8359,14169.0
2020-06-25 12:55:00,15.03,15.05,15.0,15.04,27919.0,14.8458,14.8656,14.8162,14.8557,27919.0
2020-06-25 13:00:00,15.04,15.05,15.0,15.04,27608.0,14.8557,14.8656,14.8162,14.8557,27608.0
2020-06-25 13:05:00,15.04,15.04,15.0,15.01,16144.0,14.8557,14.8557,14.8162,14.826,16144.0
2020-06-25 13:10:00,15.01,15.02,15.0,15.01,17718.0,14.826,14.8359,14.8162,14.826,17718.0
2020-06-25 13:15:00,15.02,15.03,15.0,15.01,21847.0,14.8359,14.8458,14.8162,14.826,21847.0
2020-06-25 13:20:00,15.01,15.02,14.99,15.01,44110.0,14.826,14.8359,14.8063,14.826,44110.0
2020-06-25 13:25:00,15.02,15.03,15.0,15.01,17193.0,14.8359,14.8458,14.8162,14.826,17193.0
2020-06-25 13:30:00,15.01,15.02,15.0,15.02,21450.0,14.826,14.8359,14.8162,14.8359,21450.0
2020-06-25 13:35:00,15.01,15.07,15.01,15.06,31081.0,14.826,14.8853,14.826,14.8754,31081.0
2020-06-25 13:40:00,15.06,15.07,15.01,15.01,16223.0,14.8754,14.8853,14.826,14.826,16223.0
2020-06-25 13:45:00,15.02,15.04,15.0,15.03,26160.0,14.8359,14.8557,14.8162,14.8458,26160.0
2020-06-25 13:50:00,15.03,15.03,14.99,15.01,26378.0,14.8458,14.8458,14.8063,14.826,26378.0
2020-06-25 13:55:00,15.01,15.01,14.99,15.01,23663.0,14.826,14.826,14.8063,14.826,23663.0
2020-06-25 14:00:00,15.01,15.01,14.97,14.97,28794.0,14.826,14.826,14.7865,14.7865,28794.0
2020-06-25 14:05:00,14.98,15.0,14.97,14.99,29143.0,14.7964,14.8162,14.7865,14.8063,29143.0
2020-06-25 14:10:00,14.99,15.02,14.98,15.02,24896.0,14.8063,14.8359,14.7964,14.8359,24896.0
2020-06-25 14:15:00,15.02,15.06,15.01,15.03,26499.0,14.8359,14.8754,14.826,14.8458,26499.0
2020-06-25 14:20:00,15.02,15.02,15.0,15.01,51238.0,14.8359,14.8359,14.8162,14.826,51238.0
2020-06-25 14:25:00,15.01,15.02,14.99,15.02,25176.0,14.826,14.8359,14.8063,14.8359,25176.0
2020-06-25 14:30:00,15.01,15.02,14.99,15.01,38653.0,14.826,14.8359,14.8063,14.826,38653.0
2020-06-25 14:35:00,15.02,15.02,15.0,15.01,30075.0,14.8359,14.8359,14.8162,14.826,30075.0
2020-06-25 14:40:00,15.02,15.03,15.01,15.03,26284.0,14.8359,14.8458,14.826,14.8458,26284.0
2020-06-25 14:45:00,15.03,15.04,15.0,15.04,40774.0,14.8458,14.8557,14.8162,14.8557,40774.0
2020-06-25 14:50:00,15.04,15.06,15.04,15.04,23566.0,14.8557,14.8754,14.8557,14.8557,23566.0
2020-06-25 14:55:00,15.04,15.09,15.04,15.04,36153.0,14.8557,14.9051,14.8557,14.8557,36153.0
2020-06-25 15:00:00,15.04,15.13,15.04,15.12,61600.0,14.8557,14.9446,14.8557,14.9347,61600.0
2020-06-25 15:05:00,15.12,15.18,15.11,15.12,50640.0,14.9347,14.994,14.9248,14.9347,50640.0
2020-06-25 15:10:00,15.12,15.14,15.07,15.1,31331.0,14.9347,14.9545,14.8853,14.9149,31331.0
2020-06-25 15:15:00,15.1,15.13,15.09,15.12,33596.0,14.9149,14.9446,14.9051,14.9347,33596.0
2020-06-25 15:20:00,15.12,15.17,15.1,15.15,36613.0,14.9347,14.9841,14.9149,14.9643,36613.0
2020-06-25 15:25:00,15.16,15.19,15.15,15.16,41215.0,14.9742,15.0038,14.9643,14.9742,41215.0
2020-06-25 15:30:00,15.16,15.21,15.14,15.2,57248.0,14.9742,15.0236,14.9545,15.0137,57248.0
2020-06-25 15:35:00,15.2,15.2,15.08,15.1,52868.0,15.0137,15.0137,14.8952,14.9149,52868.0
2020-06-25 15:40:00,15.11,15.16,15.11,15.16,69061.0,14.9248,14.9742,14.9248,14.9742,69061.0
2020-06-25 15:45:00,15.15,15.2,15.1,15.1,67806.0,14.9643,15.0137,14.9149,14.9149,67806.0
2020-06-25 15:50:00,15.1,15.17,15.09,15.17,122642.0,14.9149,14.9841,14.9051,14.9841,122642.0
2020-06-25 15:55:00,15.17,15.26,15.16,15.22,259244.0,14.9841,15.073,14.9742,15.0335,259244.0
2020-06-26 09:30:00,15.36,15.48,15.22,15.34,97079.0,15.1718,15.2903,15.0335,15.152,97079.0
2020-06-26 09:35:00,15.38,15.38,15.21,15.29,51106.0,15.1915,15.1915,15.0236,15.1026,51106.0
2020-06-26 09:40:00,15.29,15.3,15.03,15.04,33239.0,15.1026,15.1125,14.8458,14.8557,33239.0
2020-06-26 09:45:00,15.04,15.12,14.98,15.11,59295.0,14.8557,14.9347,14.7964,14.9248,59295.0
2020-06-26 09:50:00,15.08,15.22,15.08,15.14,92384.0,14.8952,15.0335,14.8952,14.9545,92384.0
2020-06-26 09:55:00,15.16,15.16,15.0,15.12,33485.0,14.9742,14.9742,14.8162,14.9347,33485.0
2020-06-26 10:00:00,15.12,15.17,14.97,15.06,32256.0,14.9347,14.9841,14.7865,14.8754,32256.0
2020-06-26 10:05:00,15.01,15.14,15.01,15.13,37717.0,14.826,14.9545,14.826,14.9446,37717.0
2020-06-26 10:10:00,15.14,15.16,15.07,15.11,31848.0,14.9545,14.9742,14.8853,14.9248,31848.0
2020-06-26 10:15:00,15.08,15.1,14.99,15.1,30396.0,14.8952,14.9149,14.8063,14.9149,30396.0
2020-06-26 10:20:00,15.1,15.13,15.06,15.12,97396.0,14.9149,14.9446,14.8754,14.9347,97396.0
2020-06-26 10:25:00,15.13,15.18,15.11,15.16,36543.0,14.9446,14.994,14.9248,14.9742,36543.0
2020-06-26 10:30:00,15.17,15.22,15.15,15.2,83136.0,14.9841,15.0335,14.9643,15.0137,83136.0
2020-06-26 10:35:00,15.2,15.22,15.13,15.16,76063.0,15.0137,15.0335,14.9446,14.9742,76063.0
2020-06-26 10:40:00,15.15,15.21,15.14,15.19,106460.0,14.9643,15.0236,14.9545,15.0038,106460.0
2020-06-26 10:45:00,15.18,15.22,15.13,15.13,85254.0,14.994,15.0335,14.9446,14.9446,85254.0
2020-06-26 10:50:00,15.14,15.2,15.05,15.06,145111.0,14.9545,15.0137,14.8656,14.8754,145111.0
2020-06-26 10:55:00,15.07,15.13,15.04,15.1,55474.0,14.8853,14.9446,14.8557,14.9149,55474.0
2020-06-26 11:00:00,15.11,15.12,15.07,15.12,25574.0,14.9248,14.9347,14.8853,14.9347,25574.0
2020-06-26 11:05:00,15.11,15.14,15.06,15.08,20846.0,14.9248,14.9545,14.8754,14.8952,20846.0
2020-06-26 11:10:00,15.09,15.15,15.08,15.15,73105.0,14.9051,14.9643,14.8952,14.9643,73105.0
2020-06-26 11:15:00,15.14,15.19,15.13,15.18,59217.0,14.9545,15.0038,14.9446,14.994,59217.0
2020-06-26 11:20:00,15.17,15.23,15.17,15.21,27054.0,14.9841,15.0433,14.9841,15.0236,27054.0
2020-06-26 11:25:00,15.21,15.22,15.16,15.21,25758.0,15.0236,15.0335,14.9742,15.0236,25758.0
2020-06-26 11:30:00,15.21,15.28,15.2,15.24,34622.0,15.0236,15.0927,15.0137,15.0532,34622.0
2020-06-26 11:35:00,15.23,15.29,15.23,15.27,27418.0,15.0433,15.1026,15.0433,15.0829,27418.0
2020-06-26 11:40:00,15.26,15.26,15.21,15.24,32934.0,15.073,15.073,15.0236,15.0532,32934.0
2020-06-26 11:45:00,15.24,15.26,15.21,15.26,60094.0,15.0532,15.073,15.0236,15.073,60094.0
2020-06-26 11:50:00,15.26,15.27,15.16,15.16,58283.0,15.073,15.0829,14.9742,14.9742,58283.0
2020-06-26 11:55:00,15.18,15.2,15.14,15.17,22904.0,14.994,15.0137,14.9545,14.9841,22904.0
2020-06-26 12:00:00,15.17,15.2,15.16,15.2,23783.0,14.9841,15.0137,14.9742,15.0137,23783.0
2020-06-26 12:05:00,15.2,15.21,15.19,15.2,12382.0,15.0137,15.0236,15.0038,15.0137,12382.0
2020-06-26 12:10:00,15.2,15.21,15.17,15.18,12495.0,15.0137,15.0236,14.9841,14.994,12495.0
2020-06-26 12:15:00,15.18,15.25,15.16,15.24,93387.0,14.994,15.0631,14.9742,15.0532,93387.0
2020-06-26 12:20:00,15.24,15.25,15.2,15.23,45952.0,15.0532,15.0631,15.0137,15.0433,45952.0
2020-06-26 12:25:00,15.23,15.25,15.22,15.25,24414.0,15.0433,15.0631,15.0335,15.0631,24414.0
2020-06-26 12:30:00,15.25,15.25,15.18,15.2,51387.0,15.0631,15.0631,14.994,15.0137,51387.0
2020-06-26 12:35:00,15.2,15.27,15.19,15.26,28317.0,15.0137,15.0829,15.0038,15.073,28317.0
2020-06-26 12:40:00,15.26,15.31,15.24,15.3,29768.0,15.073,15.1224,15.0532,15.1125,29768.0
2020-06-26 12:45:00,15.29,15.29,15.25,15.25,40678.0,15.1026,15.1026,15.0631,15.0631,40678.0
2020-06-26 12:50:00,15.25,15.28,15.24,15.25,29504.0,15.0631,15.0927,15.0532,15.0631,29504.0
2020-06-26 12:55:00,15.25,15.26,15.23,15.25,21715.0,15.0631,15.073,15.0433,15.0631,21715.0
2020-06-26 13:00:00,15.24,15.28,15.23,15.24,21547.0,15.0532,15.0927,15.0433,15.0532,21547.0
2020-06-26 13:05:00,15.24,15.26,15.23,15.25,15589.0,15.0532,15.073,15.0433,15.0631,15589.0
2020-06-26 13:10:00,15.25,15.26,15.2,15.21,57645.0,15.0631,15.073,15.0137,15.0236,57645.0
2020-06-26 13:15:00,15.22,15.26,15.22,15.25,59594.0,15.0335,15.073,15.0335,15.0631,59594.0
2020-06-26 13:20:00,15.25,15.25,15.21,15.23,25115.0,15.0631,15.0631,15.0236,15.0433,25115.0
2020-06-26 13:25:00,15.23,15.24,15.16,15.17,44208.0,15.0433,15.0532,14.9742,14.9841,44208.0
2020-06-26 13:30:00,15.16,15.21,15.15,15.2,40854.0,14.9742,15.0236,14.9643,15.0137,40854.0
2020-06-26 13:35:00,15.2,15.24,15.17,15.23,29328.0,15.0137,15.0532,14.9841,15.0433,29328.0
2020-06-26 13:40:00,15.23,15.27,15.22,15.25,27226.0,15.0433,15.0829,15.0335,15.0631,27226.0
2020-06-26 13:45:00,15.24,15.26,15.24,15.24,33233.0,15.0532,15.073,15.0532,15.0532,33233.0
2020-06-26 13:50:00,15.25,15.26,15.24,15.25,24202.0,15.0631,15.073,15.0532,15.0631,24202.0
2020-06-26 13:55:00,15.25,15.26,15.24,15.25,28313.0,15.0631,15.073,15.0532,15.0631,28313.0
2020-06-26 14:00:00,15.25,15.26,15.17,15.18,54093.0,15.0631,15.073,14.9841,14.994,54093.0
2020-06-26 14:05:00,15.18,15.19,15.17,15.18,28046.0,14.994,15.0038,14.9841,14.994,28046.0
2020-06-26 14:10:00,15.18,15.2,15.16,15.18,43568.0,14.994,15.0137,14.9742,14.994,43568.0
2020-06-26 14:15:00,15.19,15.2,15.16,15.16,37307.0,15.0038,15.0137,14.9742,14.9742,37307.0
2020-06-26 14:20:00,15.17,15.24,15.16,15.19,52883.0,14.9841,15.0532,14.9742,15.0038,52883.0
2020-06-26 14:25:00,15.18,15.19,15.16,15.18,49200.0,14.994,15.0038,14.9742,14.994,49200.0
2020-06-26 14:30:00,15.19,15.2,15.16,15.17,39690.0,15.0038,15.0137,14.9742,14.9841,39690.0
2020-06-26 14:35:00,15.17,15.18,15.15,15.18,65281.0,14.9841,14.994,14.9643,14.994,65281.0
2020-06-26 14:40:00,15.18,15.19,15.14,15.15,48711.0,14.994,15.0038,14.9545,14.9643,48711.0
2020-06-26 14:45:00,15.15,15.16,15.11,15.12,55051.0,14.9643,14.9742,14.9248,14.9347,55051.0
2020-06-26 14:50:00,15.12,15.18,15.11,15.16,45693.0,14.9347,14.994,14.9248,14.9742,45693.0
2020-06-26 14:55:00,15.15,15.17,15.14,15.17,42701.0,14.9643,14.9841,14.9545,14.9841,42701.0
2020-06-26 15:00:00,15.17,15.22,15.16,15.16,35146.0,14.9841,15.0335,14.9742,14.9742,35146.0
2020-06-26 15:05:00,15.17,15.2,15.15,15.19,39930.0,14.9841,15.0137,14.9643,15.0038,39930.0
2020-06-26 15:10:00,15.18,15.23,15.16,15.21,33770.0,14.994,15.0433,14.9742,15.0236,33770.0
2020-06-26 15:15:00,15.22,15.24,15.18,15.2,36203.0,15.0335,15.0532,14.994,15.0137,36203.0
2020-06-26 15:20:00,15.2,15.21,15.16,15.16,45383.0,15.0137,15.0236,14.9742,14.9742,45383.0
2020-06-26 15:25:00,15.16,15.25,15.14,15.23,88030.0,14.9742,15.0631,14.9545,15.0433,88030.0
2020-06-26 15:30:00,15.22,15.24,15.2,15.21,62386.0,15.0335,15.0532,15.0137,15.0236,62386.0
2020-06-26 15:35:00,15.21,15.23,15.19,15.21,68489.0,15.0236,15.0433,15.0038,15.0236,68489.0
2020-06-26 15:40:00,15.21,15.3,15.2,15.3,74386.0,15.0236,15.1125,15.0137,15.1125,74386.0
2020-06-26 15:45:00,15.29,15.34,15.26,15.26,72338.0,15.1026,15.152,15.073,15.073,72338.0
2020-06-26 15:50:00,15.26,15.31,15.25,15.3,97678.0,15.073,15.1224,15.0631,15.1125,97678.0
2020-06-26 15:55:00,15.31,15.49,15.3,15.45,800012.0,15.1224,15.3002,15.1125,15.2607,800012.0
2020-06-29 09:30:00,15.78,15.78,15.63,15.66,55818.0,15.5866,15.5866,15.4384,15.4681,55818.0
2020-06-29 09:35:00,15.66,15.79,15.64,15.64,35099.0,15.4681,15.5965,15.4483,15.4483,35099.0
2020-06-29 09:40:00,15.65,15.69,15.51,15.64,41489.0,15.4582,15.4977,15.3199,15.4483,41489.0
2020-06-29 09:45:00,15.62,15.7,15.56,15.69,26776.0,15.4286,15.5076,15.3693,15.4977,26776.0
2020-06-29 09:50:00,15.69,15.86,15.68,15.85,33071.0,15.4977,15.6656,15.4878,15.6557,33071.0
2020-06-29 09:55:00,15.85,15.86,15.71,15.76,21099.0,15.6557,15.6656,15.5175,15.5669,21099.0
2020-06-29 10:00:00,15.77,15.95,15.74,15.95,40811.0,15.5767,15.7545,15.5471,15.7545,40811.0
2020-06-29 10:05:00,15.95,16.05,15.95,16.02,60187.0,15.7545,15.8533,15.7545,15.8237,60187.0
2020-06-29 10:10:00,16.02,16.03,15.94,16.0,42799.0,15.8237,15.8335,15.7446,15.8039,42799.0
2020-06-29 10:15:00,15.97,16.06,15.96,16.02,29441.0,15.7743,15.8632,15.7644,15.8237,29441.0
2020-06-29 10:20:00,16.04,16.06,15.99,16.03,22386.0,15.8434,15.8632,15.794,15.8335,22386.0
2020-06-29 10:25:00,16.04,16.08,16.01,16.06,32592.0,15.8434,15.8829,15.8138,15.8632,32592.0
2020-06-29 10:30:00,16.06,16.15,16.04,16.14,21588.0,15.8632,15.9521,15.8434,15.9422,21588.0
2020-06-29 10:35:00,16.14,16.19,16.06,16.17,46126.0,15.9422,15.9916,15.8632,15.9718,46126.0
2020-06-29 10:40:00,16.18,16.19,16.1,16.13,22496.0,15.9817,15.9916,15.9027,15.9323,22496.0
2020-06-29 10:45:00,16.14,16.18,16.1,16.18,21644.0,15.9422,15.9817,15.9027,15.9817,21644.0
2020-06-29 10:50:00,16.19,16.22,16.15,16.16,35291.0,15.9916,16.0212,15.9521,15.962,35291.0
2020-06-29 10:55:00,16.16,16.16,16.09,16.1,21442.0,15.962,15.962,15.8928,15.9027,21442.0
2020-06-29 11:00:00,16.1,16.14,16.09,16.1,35635.0,15.9027,15.9422,15.8928,15.9027,35635.0
2020-06-29 11:05:00,16.1,16.15,16.08,16.13,36379.0,15.9027,15.9521,15.8829,15.9323,36379.0
2020-06-29 11:10:00,16.13,16.14,16.08,16.1,53630.0,15.9323,15.9422,15.8829,15.9027,53630.0
2020-06-29 11:15:00,16.1,16.12,16.04,16.07,50822.0,15.9027,15.9224,15.8434,15.8731,50822.0
2020-06-29 11:20:00,16.07,16.1,15.99,16.06,31892.0,15.8731,15.9027,15.794,15.8632,31892.0
2020-06-29 11:25:00,16.06,16.17,16.06,16.16,18951.0,15.8632,15.9718,15.8632,15.962,18951.0
2020-06-29 11:30:00,16.16,16.16,16.1,16.11,23081.0,15.962,15.962,15.9027,15.9126,23081.0
2020-06-29 11:35:00,16.12,16.15,16.09,16.11,18863.0,15.9224,15.9521,15.8928,15.9126,18863.0
2020-06-29 11:40:00,16.11,16.13,16.09,16.12,16992.0,15.9126,15.9323,15.8928,15.9224,16992.0
2020-06-29 11:45:00,16.12,16.12,16.06,16.08,28950.0,15.9224,15.9224,15.8632,15.8829,28950.0
2020-06-29 11:50:00,16.07,16.08,16.03,16.05,33454.0,15.8731,15.8829,15.8335,15.8533,33454.0
2020-06-29 11:55:00,16.05,16.05,16.01,16.05,32995.0,15.8533,15.8533,15.8138,15.8533,32995.0
2020-06-29 12:00:00,16.05,16.09,16.04,16.08,22629.0,15.8533,15.8928,15.8434,15.8829,22629.0
2020-06-29 12:05:00,16.09,16.11,16.06,16.09,29431.0,15.8928,15.9126,15.8632,15.8928,29431.0
2020-06-29 12:10:00,16.08,16.1,16.07,16.09,16488.0,15.8829,15.9027,15.8731,15.8928,16488.0
2020-06-29 12:15:00,16.09,16.19,16.08,16.17,20722.0,15.8928,15.9916,15.8829,15.9718,20722.0
2020-06-29 12:20:00,16.18,16.22,16.18,16.18,14980.0,15.9817,16.0212,15.9817,15.9817,14980.0
2020-06-29 12:25:00,16.18,16.18,16.14,16.16,17957.0,15.9817,15.9817,15.9422,15.962,17957.0
2020-06-29 12:30:00,16.15,16.2,16.15,16.2,13782.0,15.9521,16.0015,15.9521,16.0015,13782.0
2020-06-29 12:35:00,16.19,16.2,16.15,16.16,18066.0,15.9916,16.0015,15.9521,15.962,18066.0
2020-06-29 12:40:00,16.16,16.2,16.14,16.2,16758.0,15.962,16.0015,15.9422,16.0015,16758.0
2020-06-29 12:45:00,16.2,16.22,16.19,16.21,15951.0,16.0015,16.0212,15.9916,16.0113,15951.0
2020-06-29 12:50:00,16.21,16.23,16.18,16.19,12674.0,16.0113,16.0311,15.9817,15.9916,12674.0
2020-06-29 12:55:00,16.18,16.18,16.13,16.15,30453.0,15.9817,15.9817,15.9323,15.9521,30453.0
2020-06-29 13:00:00,16.15,16.17,16.14,16.15,21043.0,15.9521,15.9718,15.9422,15.9521,21043.0
2020-06-29 13:05:00,16.15,16.17,16.13,16.16,20852.0,15.9521,15.9718,15.9323,15.962,20852.0
2020-06-29 13:10:00,16.16,16.18,16.14,16.17,33346.0,15.962,15.9817,15.9422,15.9718,33346.0
2020-06-29 13:15:00,16.18,16.2,16.17,16.2,32044.0,15.9817,16.0015,15.9718,16.0015,32044.0
2020-06-29 13:20:00,16.2,16.28,16.19,16.25,42756.0,16.0015,16.0805,15.9916,16.0508,42756.0
2020-06-29 13:25:00,16.25,16.31,16.25,16.29,23296.0,16.0508,16.1101,16.0508,16.0904,23296.0
2020-06-29 13:30:00,16.29,16.3,16.23,16.24,34411.0,16.0904,16.1002,16.0311,16.041,34411.0
2020-06-29 13:35:00,16.24,16.29,16.22,16.28,25309.0,16.041,16.0904,16.0212,16.0805,25309.0
2020-06-29 13:40:00,16.28,16.29,16.25,16.26,17339.0,16.0805,16.0904,16.0508,16.0607,17339.0
2020-06-29 13:45:00,16.26,16.26,16.16,16.16,28600.0,16.0607,16.0607,15.962,15.962,28600.0
2020-06-29 13:50:00,16.16,16.17,16.14,16.15,26012.0,15.962,15.9718,15.9422,15.9521,26012.0
2020-06-29 13:55:00,16.15,16.17,16.12,16.16,24910.0,15.9521,15.9718,15.9224,15.962,24910.0
2020-06-29 14:00:00,16.16,16.19,16.15,16.18,16758.0,15.962,15.9916,15.9521,15.9817,16758.0
2020-06-29 14:05:00,16.19,16.19,16.15,16.15,33694.0,15.9916,15.9916,15.9521,15.9521,33694.0
2020-06-29 14:10:00,16.15,16.16,16.14,16.14,24456.0,15.9521,15.962,15.9422,15.9422,24456.0
2020-06-29 14:15:00,16.14,16.2,16.14,16.19,20839.0,15.9422,16.0015,15.9422,15.9916,20839.0
2020-06-29 14:20:00,16.19,16.2,16.12,16.13,16538.0,15.9916,16.0015,15.9224,15.9323,16538.0
2020-06-29 14:25:00,16.13,16.13,16.07,16.07,43040.0,15.9323,15.9323,15.8731,15.8731,43040.0
2020-06-29 14:30:00,16.07,16.12,16.07,16.11,35567.0,15.8731,15.9224,15.8731,15.9126,35567.0
2020-06-29 14:35:00,16.11,16.17,16.1,16.15,56410.0,15.9126,15.9718,15.9027,15.9521,56410.0
2020-06-29 14:40:00,16.16,16.18,16.13,16.17,20702.0,15.962,15.9817,15.9323,15.9718,20702.0
2020-06-29 14:45:00,16.18,16.2,16.15,16.16,30231.0,15.9817,16.0015,15.9521,15.962,30231.0
2020-06-29 14:50:00,16.17,16.17,16.12,16.14,25173.0,15.9718,15.9718,15.9224,15.9422,25173.0
2020-06-29 14:55:00,16.14,16.2,16.14,16.18,34761.0,15.9422,16.0015,15.9422,15.9817,34761.0
2020-06-29 15:00:00,16.19,16.2,16.13,16.14,33944.0,15.9916,16.0015,15.9323,15.9422,33944.0
2020-06-29 15:05:00,16.14,16.15,16.09,16.11,35814.0,15.9422,15.9521,15.8928,15.9126,35814.0
2020-06-29 15:10:00,16.11,16.16,16.09,16.15,40797.0,15.9126,15.962,15.8928,15.9521,40797.0
2020-06-29 15:15:00,16.15,16.21,16.15,16.2,48066.0,15.9521,16.0113,15.9521,16.0015,48066.0
2020-06-29 15:20:00,16.2,16.26,16.2,16.25,32387.0,16.0015,16.0607,16.0015,16.0508,32387.0
2020-06-29 15:25:00,16.24,16.25,16.19,16.2,35978.0,16.041,16.0508,15.9916,16.0015,35978.0
2020-06-29 15:30:00,16.2,16.25,16.19,16.24,50287.0,16.0015,16.0508,15.9916,16.041,50287.0
2020-06-29 15:35:00,16.23,16.24,16.1,16.1,65602.0,16.0311,16.041,15.9027,15.9027,65602.0
2020-06-29 15:40:00,16.11,16.15,16.09,16.11,89273.0,15.9126,15.9521,15.8928,15.9126,89273.0
2020-06-29 15:45:00,16.12,16.14,16.09,16.1,79978.0,15.9224,15.9422,15.8928,15.9027,79978.0
2020-06-29 15:50:00,16.1,16.14,16.07,16.14,139689.0,15.9027,15.9422,15.8731,15.9422,139689.0
2020-06-29 15:55:00,16.14,16.23,16.13,16.22,259631.0,15.9422,16.0311,15.9323,16.0212,259631.0
2020-06-30 09:30:00,16.02,16.13,15.94,16.0,32527.0,15.8237,15.9323,15.7446,15.8039,32527.0
2020-06-30 09:35:00,16.02,16.11,15.99,16.01,34468.0,15.8237,15.9126,15.794,15.8138,34468.0
2020-06-30 09:40:00,16.0,16.06,15.93,15.99,91120.0,15.8039,15.8632,15.7348,15.794,91120.0
2020-06-30 09:45:00,15.99,16.03,15.94,15.95,47052.0,15.794,15.8335,15.7446,15.7545,47052.0
2020-06-30 09:50:00,15.94,15.97,15.86,15.95,42909.0,15.7446,15.7743,15.6656,15.7545,42909.0
2020-06-30 09:55:00,15.93,15.95,15.9,15.95,18312.0,15.7348,15.7545,15.7051,15.7545,18312.0
2020-06-30 10:00:00,15.96,16.0,15.92,15.97,212523.0,15.7644,15.8039,15.7249,15.7743,212523.0
2020-06-30 10:05:00,15.97,16.0,15.94,15.97,101225.0,15.7743,15.8039,15.7446,15.7743,101225.0
2020-06-30 10:10:00,15.96,15.96,15.86,15.87,37873.0,15.7644,15.7644,15.6656,15.6755,37873.0
2020-06-30 10:15:00,15.85,15.86,15.81,15.84,30425.0,15.6557,15.6656,15.6162,15.6459,30425.0
2020-06-30 10:20:00,15.85,15.87,15.8,15.84,37992.0,15.6557,15.6755,15.6064,15.6459,37992.0
2020-06-30 10:25:00,15.84,15.84,15.74,15.77,43227.0,15.6459,15.6459,15.5471,15.5767,43227.0
2020-06-30 10:30:00,15.79,15.87,15.78,15.85,140189.0,15.5965,15.6755,15.5866,15.6557,140189.0
2020-06-30 10:35:00,15.85,15.91,15.83,15.83,49120.0,15.6557,15.715,15.636,15.636,49120.0
2020-06-30 10:40:00,15.84,15.92,15.84,15.91,122401.0,15.6459,15.7249,15.6459,15.715,122401.0
2020-06-30 10:45:00,15.91,15.94,15.89,15.93,16650.0,15.715,15.7446,15.6953,15.7348,16650.0
2020-06-30 10:50:00,15.94,16.08,15.93,16.08,50063.0,15.7446,15.8829,15.7348,15.8829,50063.0
2020-06-30 10:55:00,16.09,16.16,16.08,16.16,42177.0,15.8928,15.962,15.8829,15.962,42177.0
2020-06-30 11:00:00,16.16,16.28,16.15,16.27,47455.0,15.962,16.0805,15.9521,16.0706,47455.0
2020-06-30 11:05:00,16.27,16.29,16.19,16.22,29730.0,16.0706,16.0904,15.9916,16.0212,29730.0
2020-06-30 11:10:00,16.22,16.22,16.16,16.2,19175.0,16.0212,16.0212,15.962,16.0015,19175.0
2020-06-30 11:15:00,16.21,16.23,16.15,16.23,32747.0,16.0113,16.0311,15.9521,16.0311,32747.0
2020-06-30 11:20:00,16.23,16.23,16.09,16.11,287112.0,16.0311,16.0311,15.8928,15.9126,287112.0
2020-06-30 11:25:00,16.11,16.18,16.09,16.14,19375.0,15.9126,15.9817,15.8928,15.9422,19375.0
2020-06-30 11:30:00,16.14,16.15,16.05,16.06,12568.0,15.9422,15.9521,15.8533,15.8632,12568.0
2020-06-30 11:35:00,16.06,16.09,16.02,16.07,29915.0,15.8632,15.8928,15.8237,15.8731,29915.0
2020-06-30 11:40:00,16.07,16.1,16.05,16.08,24557.0,15.8731,15.9027,15.8533,15.8829,24557.0
2020-06-30 11:45:00,16.07,16.1,16.07,16.08,15128.0,15.8731,15.9027,15.8731,15.8829,15128.0
2020-06-30 11:50:00,16.07,16.1,16.05,16.05,25459.0,15.8731,15.9027,15.8533,15.8533,25459.0
2020-06-30 11:55:00,16.05,16.08,16.03,16.04,18425.0,15.8533,15.8829,15.8335,15.8434,18425.0
2020-06-30 12:00:00,16.03,16.06,16.02,16.06,14301.0,15.8335,15.8632,15.8237,15.8632,14301.0
2020-06-30 12:05:00,16.06,16.07,16.04,16.06,12811.0,15.8632,15.8731,15.8434,15.8632,12811.0
2020-06-30 12:10:00,16.06,16.12,16.06,16.12,19018.0,15.8632,15.9224,15.8632,15.9224,19018.0
2020-06-30 12:15:00,16.12,16.14,16.11,16.12,9353.0,15.9224,15.9422,15.9126,15.9224,9353.0
2020-06-30 12:20:00,16.12,16.12,16.05,16.06,12360.0,15.9224,15.9224,15.8533,15.8632,12360.0
2020-06-30 12:25:00,16.07,16.08,16.05,16.07,14183.0,15.8731,15.8829,15.8533,15.8731,14183.0
2020-06-30 12:30:00,16.06,16.07,16.01,16.02,23249.0,15.8632,15.8731,15.8138,15.8237,23249.0
2020-06-30 12:35:00,16.02,16.05,16.01,16.05,8951.0,15.8237,15.8533,15.8138,15.8533,8951.0
2020-06-30 12:40:00,16.05,16.05,16.01,16.05,12059.0,15.8533,15.8533,15.8138,15.8533,12059.0
2020-06-30 12:45:00,16.05,16.05,16.01,16.02,12268.0,15.8533,15.8533,15.8138,15.8237,12268.0
2020-06-30 12:50:00,16.03,16.04,16.0,16.0,7380.0,15.8335,15.8434,15.8039,15.8039,7380.0
2020-06-30 12:55:00,16.01,16.02,15.97,15.98,9933.0,15.8138,15.8237,15.7743,15.7842,9933.0
2020-06-30 13:00:00,15.98,15.98,15.94,15.95,11206.0,15.7842,15.7842,15.7446,15.7545,11206.0
2020-06-30 13:05:00,15.95,15.98,15.94,15.95,15263.0,15.7545,15.7842,15.7446,15.7545,15263.0
2020-06-30 13:10:00,15.95,15.95,15.88,15.89,14691.0,15.7545,15.7545,15.6854,15.6953,14691.0
2020-06-30 13:15:00,15.89,15.91,15.86,15.89,15099.0,15.6953,15.715,15.6656,15.6953,15099.0
2020-06-30 13:20:00,15.89,15.9,15.87,15.87,14123.0,15.6953,15.7051,15.6755,15.6755,14123.0
2020-06-30 13:25:00,15.88,15.93,15.85,15.93,24724.0,15.6854,15.7348,15.6557,15.7348,24724.0
2020-06-30 13:30:00,15.92,15.96,15.91,15.96,52036.0,15.7249,15.7644,15.715,15.7644,52036.0
2020-06-30 13:35:00,15.96,15.97,15.94,15.95,33329.0,15.7644,15.7743,15.7446,15.7545,33329.0
2020-06-30 13:40:00,15.95,16.01,15.91,16.0,52527.0,15.7545,15.8138,15.715,15.8039,52527.0
2020-06-30 13:45:00,16.01,16.01,15.96,15.98,18927.0,15.8138,15.8138,15.7644,15.7842,18927.0
2020-06-30 13:50:00,15.97,16.01,15.96,16.0,10926.0,15.7743,15.8138,15.7644,15.8039,10926.0
2020-06-30 13:55:00,16.0,16.02,15.99,16.0,10743.0,15.8039,15.8237,15.794,15.8039,10743.0
2020-06-30 14:00:00,16.0,16.03,15.97,16.03,280149.0,15.8039,15.8335,15.7743,15.8335,280149.0
2020-06-30 14:05:00,16.02,16.03,16.0,16.03,12340.0,15.8237,15.8335,15.8039,15.8335,12340.0
2020-06-30 14:10:00,16.03,16.03,15.98,16.0,8725.0,15.8335,15.8335,15.7842,15.8039,8725.0
2020-06-30 14:15:00,16.0,16.01,15.96,15.98,17471.0,15.8039,15.8138,15.7644,15.7842,17471.0
2020-06-30 14:20:00,15.98,16.01,15.97,15.99,17625.0,15.7842,15.8138,15.7743,15.794,17625.0
2020-06-30 14:25:00,15.99,16.0,15.96,15.98,14418.0,15.794,15.8039,15.7644,15.7842,14418.0
2020-06-30 14:30:00,15.98,15.98,15.94,15.95,25030.0,15.7842,15.7842,15.7446,15.7545,25030.0
2020-06-30 14:35:00,15.95,15.96,15.93,15.95,17005.0,15.7545,15.7644,15.7348,15.7545,17005.0
2020-06-30 14:40:00,15.96,16.0,15.95,16.0,22126.0,15.7644,15.8039,15.7545,15.8039,22126.0
2020-06-30 14:45:00,15.99,16.03,15.97,16.01,23027.0,15.794,15.8335,15.7743,15.8138,23027.0
2020-06-30 14:50:00,16.01,16.01,15.94,15.95,523400.0,15.8138,15.8138,15.7446,15.7545,523400.0
2020-06-30 14:55:00,15.94,15.95,15.91,15.93,28702.0,15.7446,15.7545,15.715,15.7348,28702.0
2020-06-30 15:00:00,15.93,15.96,15.9,15.91,25827.0,15.7348,15.7644,15.7051,15.715,25827.0
2020-06-30 15:05:00,15.91,15.93,15.89,15.91,21446.0,15.715,15.7348,15.6953,15.715,21446.0
2020-06-30 15:10:00,15.91,15.92,15.88,15.91,29627.0,15.715,15.7249,15.6854,15.715,29627.0
2020-06-30 15:15:00,15.92,15.95,15.88,15.95,27822.0,15.7249,15.7545,15.6854,15.7545,27822.0
2020-06-30 15:20:00,15.94,15.98,15.93,15.97,33245.0,15.7446,15.7842,15.7348,15.7743,33245.0
2020-06-30 15:25:00,15.97,15.98,15.95,15.97,44039.0,15.7743,15.7842,15.7545,15.7743,44039.0
2020-06-30 15:30:00,15.96,16.03,15.95,15.97,112481.0,15.7644,15.8335,15.7545,15.7743,112481.0
2020-06-30 15:35:00,15.97,15.98,15.87,15.88,77715.0,15.7743,15.7842,15.6755,15.6854,77715.0
2020-06-30 15:40:00,15.88,15.88,15.82,15.83,60271.0,15.6854,15.6854,15.6261,15.636,60271.0
2020-06-30 15:45:00,15.83,15.85,15.78,15.79,85647.0,15.636,15.6557,15.5866,15.5965,85647.0
2020-06-30 15:50:00,15.8,15.91,15.75,15.89,138451.0,15.6064,15.715,15.557,15.6953,138451.0
2020-06-30 15:55:00,15.89,15.91,15.84,15.84,319186.0,15.6953,15.715,15.6459,15.6459,319186.0
2020-07-01 09:30:00,15.93,16.23,15.88,16.23,65318.0,15.7348,16.0311,15.6854,16.0311,65318.0
2020-07-01 09:35:00,16.23,16.24,15.99,15.99,34642.0,16.0311,16.041,15.794,15.794,34642.0
2020-07-01 09:40:00,15.98,16.03,15.9,15.97,110880.0,15.7842,15.8335,15.7051,15.7743,110880.0
2020-07-01 09:45:00,15.98,16.03,15.94,15.95,40696.0,15.7842,15.8335,15.7446,15.7545,40696.0
2020-07-01 09:50:00,15.95,16.05,15.87,15.9,33025.0,15.7545,15.8533,15.6755,15.7051,33025.0
2020-07-01 09:55:00,15.9,15.91,15.83,15.89,22210.0,15.7051,15.715,15.636,15.6953,22210.0
2020-07-01 10:00:00,15.92,16.05,15.86,15.87,229353.0,15.7249,15.8533,15.6656,15.6755,229353.0
2020-07-01 10:05:00,15.87,15.89,15.77,15.84,29694.0,15.6755,15.6953,15.5767,15.6459,29694.0
2020-07-01 10:10:00,15.84,15.95,15.84,15.94,26977.0,15.6459,15.7545,15.6459,15.7446,26977.0
2020-07-01 10:15:00,15.92,15.92,15.82,15.82,27114.0,15.7249,15.7249,15.6261,15.6261,27114.0
2020-07-01 10:20:00,15.81,15.82,15.67,15.7,19117.0,15.6162,15.6261,15.478,15.5076,19117.0
2020-07-01 10:25:00,15.71,15.72,15.65,15.71,12197.0,15.5175,15.5273,15.4582,15.5175,12197.0
2020-07-01 10:30:00,15.74,15.75,15.65,15.65,23633.0,15.5471,15.557,15.4582,15.4582,23633.0
2020-07-01 10:35:00,15.65,15.66,15.58,15.63,34682.0,15.4582,15.4681,15.3891,15.4384,34682.0
2020-07-01 10:40:00,15.63,15.69,15.6,15.6,30713.0,15.4384,15.4977,15.4088,15.4088,30713.0
2020-07-01 10:45:00,15.59,15.59,15.53,15.56,36461.0,15.3989,15.3989,15.3397,15.3693,36461.0
2020-07-01 10:50:00,15.56,15.58,15.53,15.55,38556.0,15.3693,15.3891,15.3397,15.3594,38556.0
2020-07-01 10:55:00,15.55,15.62,15.54,15.61,30372.0,15.3594,15.4286,15.3495,15.4187,30372.0
2020-07-01 11:00:00,15.61,15.61,15.54,15.56,36408.0,15.4187,15.4187,15.3495,15.3693,36408.0
2020-07-01 11:05:00,15.56,15.59,15.54,15.57,24675.0,15.3693,15.3989,15.3495,15.3792,24675.0
2020-07-01 11:10:00,15.56,15.57,15.49,15.57,93286.0,15.3693,15.3792,15.3002,15.3792,93286.0
2020-07-01 11:15:00,15.57,15.59,15.46,15.48,24257.0,15.3792,15.3989,15.2705,15.2903,24257.0
2020-07-01 11:20:00,15.48,15.5,15.46,15.47,16378.0,15.2903,15.31,15.2705,15.2804,16378.0
2020-07-01 11:25:00,15.47,15.48,15.38,15.41,27691.0,15.2804,15.2903,15.1915,15.2211,27691.0
2020-07-01 11:30:00,15.43,15.49,15.42,15.49,13577.0,15.2409,15.3002,15.231,15.3002,13577.0
2020-07-01 11:35:00,15.49,15.49,15.43,15.46,13910.0,15.3002,15.3002,15.2409,15.2705,13910.0
2020-07-01 11:40:00,15.46,15.47,15.42,15.46,24390.0,15.2705,15.2804,15.231,15.2705,24390.0
2020-07-01 11:45:00,15.45,15.48,15.41,15.44,17980.0,15.2607,15.2903,15.2211,15.2508,17980.0
2020-07-01 11:50:00,15.43,15.48,15.41,15.46,27340.0,15.2409,15.2903,15.2211,15.2705,27340.0
2020-07-01 11:55:00,15.46,15.51,15.45,15.51,26000.0,15.2705,15.3199,15.2607,15.3199,26000.0
2020-07-01 12:00:00,15.51,15.51,15.47,15.5,21311.0,15.3199,15.3199,15.2804,15.31,21311.0
2020-07-01 12:05:00,15.5,15.52,15.47,15.49,19015.0,15.31,15.3298,15.2804,15.3002,19015.0
2020-07-01 12:10:00,15.48,15.53,15.47,15.53,13473.0,15.2903,15.3397,15.2804,15.3397,13473.0
2020-07-01 12:15:00,15.53,15.63,15.5,15.61,47289.0,15.3397,15.4384,15.31,15.4187,47289.0
2020-07-01 12:20:00,15.61,15.61,15.56,15.57,15348.0,15.4187,15.4187,15.3693,15.3792,15348.0
2020-07-01 12:25:00,15.56,15.58,15.51,15.51,19131.0,15.3693,15.3891,15.3199,15.3199,19131.0
2020-07-01 12:30:00,15.51,15.55,15.49,15.5,84808.0,15.3199,15.3594,15.3002,15.31,84808.0
2020-07-01 12:35:00,15.51,15.53,15.47,15.5,26286.0,15.3199,15.3397,15.2804,15.31,26286.0
2020-07-01 12:40:00,15.51,15.52,15.48,15.49,18826.0,15.3199,15.3298,15.2903,15.3002,18826.0
2020-07-01 12:45:00,15.48,15.48,15.44,15.45,25382.0,15.2903,15.2903,15.2508,15.2607,25382.0
2020-07-01 12:50:00,15.46,15.46,15.39,15.4,18151.0,15.2705,15.2705,15.2014,15.2113,18151.0
2020-07-01 12:55:00,15.4,15.42,15.37,15.4,15496.0,15.2113,15.231,15.1816,15.2113,15496.0
2020-07-01 13:00:00,15.4,15.4,15.34,15.37,12010.0,15.2113,15.2113,15.152,15.1816,12010.0
2020-07-01 13:05:00,15.37,15.37,15.34,15.37,14425.0,15.1816,15.1816,15.152,15.1816,14425.0
2020-07-01 13:10:00,15.37,15.41,15.36,15.41,15708.0,15.1816,15.2211,15.1718,15.2211,15708.0
2020-07-01 13:15:00,15.4,15.4,15.32,15.34,23426.0,15.2113,15.2113,15.1322,15.152,23426.0
2020-07-01 13:20:00,15.34,15.4,15.33,15.4,15868.0,15.152,15.2113,15.1421,15.2113,15868.0
2020-07-01 13:25:00,15.41,15.41,15.39,15.41,19673.0,15.2211,15.2211,15.2014,15.2211,19673.0
2020-07-01 13:30:00,15.4,15.41,15.37,15.38,36012.0,15.2113,15.2211,15.1816,15.1915,36012.0
2020-07-01 13:35:00,15.39,15.49,15.38,15.48,55577.0,15.2014,15.3002,15.1915,15.2903,55577.0
2020-07-01 13:40:00,15.49,15.49,15.42,15.42,13366.0,15.3002,15.3002,15.231,15.231,13366.0
2020-07-01 13:45:00,15.42,15.43,15.38,15.39,15430.0,15.231,15.2409,15.1915,15.2014,15430.0
2020-07-01 13:50:00,15.39,15.4,15.33,15.33,14994.0,15.2014,15.2113,15.1421,15.1421,14994.0
2020-07-01 13:55:00,15.34,15.34,15.32,15.33,12511.0,15.152,15.152,15.1322,15.1421,12511.0
2020-07-01 14:00:00,15.33,15.36,15.33,15.35,14992.0,15.1421,15.1718,15.1421,15.1619,14992.0
2020-07-01 14:05:00,15.35,15.38,15.33,15.38,14677.0,15.1619,15.1915,15.1421,15.1915,14677.0
2020-07-01 14:10:00,15.38,15.38,15.35,15.38,18136.0,15.1915,15.1915,15.1619,15.1915,18136.0
2020-07-01 14:15:00,15.38,15.39,15.34,15.36,54768.0,15.1915,15.2014,15.152,15.1718,54768.0
2020-07-01 14:20:00,15.37,15.39,15.34,15.39,59390.0,15.1816,15.2014,15.152,15.2014,59390.0
2020-07-01 14:25:00,15.39,15.45,15.38,15.44,61572.0,15.2014,15.2607,15.1915,15.2508,61572.0
2020-07-01 14:30:00,15.44,15.45,15.39,15.4,85527.0,15.2508,15.2607,15.2014,15.2113,85527.0
2020-07-01 14:35:00,15.4,15.46,15.39,15.44,43753.0,15.2113,15.2705,15.2014,15.2508,43753.0
2020-07-01 14:40:00,15.44,15.48,15.43,15.44,27292.0,15.2508,15.2903,15.2409,15.2508,27292.0
2020-07-01 14:45:00,15.44,15.47,15.41,15.44,24750.0,15.2508,15.2804,15.2211,15.2508,24750.0
2020-07-01 14:50:00,15.44,15.47,15.43,15.45,33386.0,15.2508,15.2804,15.2409,15.2607,33386.0
2020-07-01 14:55:00,15.45,15.46,15.41,15.42,28798.0,15.2607,15.2705,15.2211,15.231,28798.0
2020-07-01 15:00:00,15.43,15.43,15.39,15.41,35744.0,15.2409,15.2409,15.2014,15.2211,35744.0
2020-07-01 15:05:00,15.4,15.41,15.35,15.36,32733.0,15.2113,15.2211,15.1619,15.1718,32733.0
2020-07-01 15:10:00,15.36,15.44,15.35,15.42,54538.0,15.1718,15.2508,15.1619,15.231,54538.0
2020-07-01 15:15:00,15.42,15.42,15.36,15.38,42409.0,15.231,15.231,15.1718,15.1915,42409.0
2020-07-01 15:20:00,15.38,15.44,15.37,15.43,45273.0,15.1915,15.2508,15.1816,15.2409,45273.0
2020-07-01 15:25:00,15.44,15.46,15.42,15.43,67673.0,15.2508,15.2705,15.231,15.2409,67673.0
2020-07-01 15:30:00,15.44,15.44,15.38,15.39,77599.0,15.2508,15.2508,15.1915,15.2014,77599.0
2020-07-01 15:35:00,15.39,15.39,15.35,15.36,50064.0,15.2014,15.2014,15.1619,15.1718,50064.0
2020-07-01 15:40:00,15.36,15.37,15.33,15.34,63168.0,15.1718,15.1816,15.1421,15.152,63168.0
2020-07-01 15:45:00,15.33,15.38,15.33,15.34,77313.0,15.1421,15.1915,15.1421,15.152,77313.0
2020-07-01 15:50:00,15.34,15.34,15.28,15.29,123177.0,15.152,15.152,15.0927,15.1026,123177.0
2020-07-01 15:55:00,15.29,15.32,15.24,15.29,293942.0,15.1026,15.1322,15.0532,15.1026,293942.0
2020-07-02 09:30:00,15.63,15.86,15.5,15.86,155461.0,15.4384,15.6656,15.31,15.6656,155461.0
2020-07-02 09:35:00,15.84,15.87,15.68,15.78,26256.0,15.6459,15.6755,15.4878,15.5866,26256.0
2020-07-02 09:40:00,15.8,15.8,15.65,15.69,8539.0,15.6064,15.6064,15.4582,15.4977,8539.0
2020-07-02 09:45:00,15.69,15.82,15.62,15.82,277782.0,15.4977,15.6261,15.4286,15.6261,277782.0
2020-07-02 09:50:00,15.82,15.86,15.77,15.77,41707.0,15.6261,15.6656,15.5767,15.5767,41707.0
2020-07-02 09:55:00,15.78,15.84,15.78,15.81,26878.0,15.5866,15.6459,15.5866,15.6162,26878.0
2020-07-02 10:00:00,15.81,15.83,15.75,15.76,27735.0,15.6162,15.636,15.557,15.5669,27735.0
2020-07-02 10:05:00,15.77,15.81,15.75,15.78,35501.0,15.5767,15.6162,15.557,15.5866,35501.0
2020-07-02 10:10:00,15.77,15.81,15.74,15.78,36464.0,15.5767,15.6162,15.5471,15.5866,36464.0
2020-07-02 10:15:00,15.78,15.8,15.72,15.75,40869.0,15.5866,15.6064,15.5273,15.557,40869.0
2020-07-02 10:20:00,15.75,15.77,15.63,15.63,43243.0,15.557,15.5767,15.4384,15.4384,43243.0
2020-07-02 10:25:00,15.63,15.67,15.6,15.61,43910.0,15.4384,15.478,15.4088,15.4187,43910.0
2020-07-02 10:30:00,15.6,15.64,15.59,15.64,32346.0,15.4088,15.4483,15.3989,15.4483,32346.0
2020-07-02 10:35:00,15.64,15.65,15.6,15.63,31386.0,15.4483,15.4582,15.4088,15.4384,31386.0
2020-07-02 10:40:00,15.63,15.66,15.6,15.6,30477.0,15.4384,15.4681,15.4088,15.4088,30477.0
2020-07-02 10:45:00,15.61,15.61,15.51,15.54,34559.0,15.4187,15.4187,15.3199,15.3495,34559.0
2020-07-02 10:50:00,15.54,15.54,15.42,15.44,30269.0,15.3495,15.3495,15.231,15.2508,30269.0
2020-07-02 10:55:00,15.45,15.45,15.35,15.37,26893.0,15.2607,15.2607,15.1619,15.1816,26893.0
2020-07-02 11:00:00,15.36,15.38,15.32,15.34,30645.0,15.1718,15.1915,15.1322,15.152,30645.0
2020-07-02 11:05:00,15.34,15.39,15.32,15.33,19150.0,15.152,15.2014,15.1322,15.1421,19150.0
2020-07-02 11:10:00,15.32,15.34,15.28,15.3,27166.0,15.1322,15.152,15.0927,15.1125,27166.0
2020-07-02 11:15:00,15.31,15.36,15.27,15.34,17403.0,15.1224,15.1718,15.0829,15.152,17403.0
2020-07-02 11:20:00,15.35,15.42,15.34,15.4,17236.0,15.1619,15.231,15.152,15.2113,17236.0
2020-07-02 11:25:00,15.41,15.49,15.4,15.49,17472.0,15.2211,15.3002,15.2113,15.3002,17472.0
2020-07-02 11:30:00,15.49,15.51,15.46,15.5,22629.0,15.3002,15.3199,15.2705,15.31,22629.0
2020-07-02 11:35:00,15.49,15.5,15.43,15.45,14925.0,15.3002,15.31,15.2409,15.2607,14925.0
2020-07-02 11:40:00,15.45,15.5,15.44,15.45,17539.0,15.2607,15.31,15.2508,15.2607,17539.0
2020-07-02 11:45:00,15.46,15.49,15.45,15.47,17560.0,15.2705,15.3002,15.2607,15.2804,17560.0
2020-07-02 11:50:00,15.48,15.48,15.43,15.47,20178.0,15.2903,15.2903,15.2409,15.2804,20178.0
2020-07-02 11:55:00,15.48,15.54,15.46,15.54,41080.0,15.2903,15.3495,15.2705,15.3495,41080.0
2020-07-02 12:00:00,15.54,15.55,15.49,15.51,40177.0,15.3495,15.3594,15.3002,15.3199,40177.0
2020-07-02 12:05:00,15.51,15.52,15.47,15.49,17346.0,15.3199,15.3298,15.2804,15.3002,17346.0
2020-07-02 12:10:00,15.48,15.49,15.45,15.46,18945.0,15.2903,15.3002,15.2607,15.2705,18945.0
2020-07-02 12:15:00,15.45,15.47,15.43,15.45,18719.0,15.2607,15.2804,15.2409,15.2607,18719.0
2020-07-02 12:20:00,15.46,15.48,15.45,15.47,20065.0,15.2705,15.2903,15.2607,15.2804,20065.0
2020-07-02 12:25:00,15.46,15.5,15.45,15.5,28808.0,15.2705,15.31,15.2607,15.31,28808.0
2020-07-02 12:30:00,15.5,15.5,15.45,15.46,33055.0,15.31,15.31,15.2607,15.2705,33055.0
2020-07-02 12:35:00,15.46,15.46,15.43,15.45,20149.0,15.2705,15.2705,15.2409,15.2607,20149.0
2020-07-02 12:40:00,15.45,15.45,15.39,15.4,11330.0,15.2607,15.2607,15.2014,15.2113,11330.0
2020-07-02 12:45:00,15.4,15.45,15.4,15.44,21127.0,15.2113,15.2607,15.2113,15.2508,21127.0
2020-07-02 12:50:00,15.44,15.46,15.43,15.46,15498.0,15.2508,15.2705,15.2409,15.2705,15498.0
2020-07-02 12:55:00,15.46,15.46,15.36,15.4,17916.0,15.2705,15.2705,15.1718,15.2113,17916.0
2020-07-02 13:00:00,15.4,15.41,15.38,15.4,13119.0,15.2113,15.2211,15.1915,15.2113,13119.0
2020-07-02 13:05:00,15.41,15.43,15.41,15.41,19458.0,15.2211,15.2409,15.2211,15.2211,19458.0
2020-07-02 13:10:00,15.41,15.46,15.4,15.46,24191.0,15.2211,15.2705,15.2113,15.2705,24191.0
2020-07-02 13:15:00,15.46,15.47,15.43,15.44,22159.0,15.2705,15.2804,15.2409,15.2508,22159.0
2020-07-02 13:20:00,15.45,15.45,15.39,15.43,20483.0,15.2607,15.2607,15.2014,15.2409,20483.0
2020-07-02 13:25:00,15.42,15.43,15.41,15.43,11172.0,15.231,15.2409,15.2211,15.2409,11172.0
2020-07-02 13:30:00,15.43,15.45,15.42,15.44,18383.0,15.2409,15.2607,15.231,15.2508,18383.0
2020-07-02 13:35:00,15.44,15.48,15.42,15.48,29437.0,15.2508,15.2903,15.231,15.2903,29437.0
2020-07-02 13:40:00,15.48,15.5,15.46,15.5,20866.0,15.2903,15.31,15.2705,15.31,20866.0
2020-07-02 13:45:00,15.5,15.5,15.47,15.5,22498.0,15.31,15.31,15.2804,15.31,22498.0
2020-07-02 13:50:00,15.5,15.51,15.46,15.48,22884.0,15.31,15.3199,15.2705,15.2903,22884.0
2020-07-02 13:55:00,15.48,15.49,15.43,15.43,24753.0,15.2903,15.3002,15.2409,15.2409,24753.0
2020-07-02 14:00:00,15.44,15.45,15.41,15.42,26207.0,15.2508,15.2607,15.2211,15.231,26207.0
2020-07-02 14:05:00,15.41,15.44,15.4,15.42,18971.0,15.2211,15.2508,15.2113,15.231,18971.0
2020-07-02 14:10:00,15.41,15.43,15.41,15.41,23668.0,15.2211,15.2409,15.2211,15.2211,23668.0
2020-07-02 14:15:00,15.41,15.42,15.37,15.41,36323.0,15.2211,15.231,15.1816,15.2211,36323.0
2020-07-02 14:20:00,15.41,15.43,15.39,15.43,18886.0,15.2211,15.2409,15.2014,15.2409,18886.0
2020-07-02 14:25:00,15.43,15.43,15.41,15.42,32965.0,15.2409,15.2409,15.2211,15.231,32965.0
2020-07-02 14:30:00,15.42,15.45,15.41,15.44,36845.0,15.231,15.2607,15.2211,15.2508,36845.0
2020-07-02 14:35:00,15.43,15.47,15.42,15.46,21786.0,15.2409,15.2804,15.231,15.2705,21786.0
2020-07-02 14:40:00,15.46,15.46,15.42,15.42,14098.0,15.2705,15.2705,15.231,15.231,14098.0
2020-07-02 14:45:00,15.41,15.41,15.39,15.39,12382.0,15.2211,15.2211,15.2014,15.2014,12382.0
2020-07-02 14:50:00,15.39,15.4,15.36,15.37,39703.0,15.2014,15.2113,15.1718,15.1816,39703.0
2020-07-02 14:55:00,15.37,15.44,15.33,15.42,54480.0,15.1816,15.2508,15.1421,15.231,54480.0
2020-07-02 15:00:00,15.42,15.43,15.38,15.39,19743.0,15.231,15.2409,15.1915,15.2014,19743.0
2020-07-02 15:05:00,15.39,15.41,15.37,15.38,22207.0,15.2014,15.2211,15.1816,15.1915,22207.0
2020-07-02 15:10:00,15.38,15.38,15.16,15.28,178843.0,15.1915,15.1915,14.9742,15.0927,178843.0
2020-07-02 15:15:00,15.29,15.39,15.28,15.36,83999.0,15.1026,15.2014,15.0927,15.1718,83999.0
2020-07-02 15:20:00,15.36,15.37,15.34,15.37,36007.0,15.1718,15.1816,15.152,15.1816,36007.0
2020-07-02 15:25:00,15.37,15.41,15.35,15.41,80445.0,15.1816,15.2211,15.1619,15.2211,80445.0
2020-07-02 15:30:00,15.41,15.41,15.34,15.37,67357.0,15.2211,15.2211,15.152,15.1816,67357.0
2020-07-02 15:35:00,15.37,15.4,15.36,15.37,55328.0,15.1816,15.2113,15.1718,15.1816,55328.0
2020-07-02 15:40:00,15.37,15.4,15.32,15.33,81109.0,15.1816,15.2113,15.1322,15.1421,81109.0
2020-07-02 15:45:00,15.33,15.35,15.31,15.35,85715.0,15.1421,15.1619,15.1224,15.1619,85715.0
2020-07-02 15:50:00,15.35,15.35,15.3,15.32,135539.0,15.1619,15.1619,15.1125,15.1322,135539.0
2020-07-02 15:55:00,15.31,15.33,15.26,15.31,305260.0,15.1224,15.1421,15.073,15.1224,305260.0
2020-07-06 09:30:00,15.77,15.77,15.64,15.71,20295.0,15.5767,15.5767,15.4483,15.5175,20295.0
2020-07-06 09:35:00,15.67,15.69,15.48,15.56,36677.0,15.478,15.4977,15.2903,15.3693,36677.0
2020-07-06 09:40:00,15.58,15.68,15.53,15.65,11834.0,15.3891,15.4878,15.3397,15.4582,11834.0
2020-07-06 09:45:00,15.69,15.77,15.68,15.74,10601.0,15.4977,15.5767,15.4878,15.5471,10601.0
2020-07-06 09:50:00,15.77,15.87,15.77,15.84,19827.0,15.5767,15.6755,15.5767,15.6459,19827.0
2020-07-06 09:55:00,15.85,15.88,15.7,15.7,7943.0,15.6557,15.6854,15.5076,15.5076,7943.0
2020-07-06 10:00:00,15.74,15.76,15.63,15.66,12180.0,15.5471,15.5669,15.4384,15.4681,12180.0
2020-07-06 10:05:00,15.68,15.68,15.59,15.6,13107.0,15.4878,15.4878,15.3989,15.4088,13107.0
2020-07-06 10:10:00,15.6,15.6,15.51,15.51,20383.0,15.4088,15.4088,15.3199,15.3199,20383.0
2020-07-06 10:15:00,15.51,15.58,15.5,15.55,21839.0,15.3199,15.3891,15.31,15.3594,21839.0
2020-07-06 10:20:00,15.55,15.58,15.51,15.51,28142.0,15.3594,15.3891,15.3199,15.3199,28142.0
2020-07-06 10:25:00,15.51,15.51,15.44,15.51,34633.0,15.3199,15.3199,15.2508,15.3199,34633.0
2020-07-06 10:30:00,15.5,15.55,15.48,15.55,30310.0,15.31,15.3594,15.2903,15.3594,30310.0
2020-07-06 10:35:00,15.55,15.66,15.54,15.66,19155.0,15.3594,15.4681,15.3495,15.4681,19155.0
2020-07-06 10:40:00,15.66,15.68,15.6,15.63,10024.0,15.4681,15.4878,15.4088,15.4384,10024.0
2020-07-06 10:45:00,15.62,15.7,15.6,15.64,10903.0,15.4286,15.5076,15.4088,15.4483,10903.0
2020-07-06 10:50:00,15.65,15.71,15.65,15.7,7158.0,15.4582,15.5175,15.4582,15.5076,7158.0
2020-07-06 10:55:00,15.71,15.71,15.62,15.67,10420.0,15.5175,15.5175,15.4286,15.478,10420.0
2020-07-06 11:00:00,15.67,15.68,15.61,15.61,12966.0,15.478,15.4878,15.4187,15.4187,12966.0
2020-07-06 11:05:00,15.61,15.65,15.57,15.59,13589.0,15.4187,15.4582,15.3792,15.3989,13589.0
2020-07-06 11:10:00,15.59,15.59,15.55,15.56,8435.0,15.3989,15.3989,15.3594,15.3693,8435.0
2020-07-06 11:15:00,15.56,15.6,15.54,15.59,7226.0,15.3693,15.4088,15.3495,15.3989,7226.0
2020-07-06 11:20:00,15.6,15.6,15.55,15.55,11062.0,15.4088,15.4088,15.3594,15.3594,11062.0
2020-07-06 11:25:00,15.56,15.58,15.53,15.53,17287.0,15.3693,15.3891,15.3397,15.3397,17287.0
2020-07-06 11:30:00,15.53,15.54,15.51,15.52,7432.0,15.3397,15.3495,15.3199,15.3298,7432.0
2020-07-06 11:35:00,15.53,15.56,15.51,15.51,5839.0,15.3397,15.3693,15.3199,15.3199,5839.0
2020-07-06 11:40:00,15.51,15.54,15.51,15.53,6135.0,15.3199,15.3495,15.3199,15.3397,6135.0
2020-07-06 11:45:00,15.51,15.53,15.51,15.52,5115.0,15.3199,15.3397,15.3199,15.3298,5115.0
2020-07-06 11:50:00,15.51,15.51,15.48,15.49,20145.0,15.3199,15.3199,15.2903,15.3002,20145.0
2020-07-06 11:55:00,15.49,15.49,15.43,15.44,5298.0,15.3002,15.3002,15.2409,15.2508,5298.0
2020-07-06 12:00:00,15.43,15.48,15.41,15.45,12086.0,15.2409,15.2903,15.2211,15.2607,12086.0
2020-07-06 12:05:00,15.45,15.49,15.44,15.48,6401.0,15.2607,15.3002,15.2508,15.2903,6401.0
2020-07-06 12:10:00,15.48,15.48,15.46,15.48,6762.0,15.2903,15.2903,15.2705,15.2903,6762.0
2020-07-06 12:15:00,15.48,15.49,15.46,15.46,11936.0,15.2903,15.3002,15.2705,15.2705,11936.0
2020-07-06 12:20:00,15.47,15.58,15.47,15.58,23113.0,15.2804,15.3891,15.2804,15.3891,23113.0
2020-07-06 12:25:00,15.58,15.62,15.58,15.6,15945.0,15.3891,15.4286,15.3891,15.4088,15945.0
2020-07-06 12:30:00,15.61,15.61,15.54,15.55,16039.0,15.4187,15.4187,15.3495,15.3594,16039.0
2020-07-06 12:35:00,15.55,15.56,15.5,15.51,13529.0,15.3594,15.3693,15.31,15.3199,13529.0
2020-07-06 12:40:00,15.51,15.51,15.47,15.47,8250.0,15.3199,15.3199,15.2804,15.2804,8250.0
2020-07-06 12:45:00,15.48,15.52,15.47,15.52,9294.0,15.2903,15.3298,15.2804,15.3298,9294.0
2020-07-06 12:50:00,15.51,15.53,15.46,15.5,24424.0,15.3199,15.3397,15.2705,15.31,24424.0
2020-07-06 12:55:00,15.51,15.51,15.48,15.49,6997.0,15.3199,15.3199,15.2903,15.3002,6997.0
2020-07-06 13:00:00,15.5,15.51,15.48,15.49,6176.0,15.31,15.3199,15.2903,15.3002,6176.0
2020-07-06 13:05:00,15.49,15.49,15.43,15.46,8248.0,15.3002,15.3002,15.2409,15.2705,8248.0
2020-07-06 13:10:00,15.46,15.48,15.45,15.46,7458.0,15.2705,15.2903,15.2607,15.2705,7458.0
2020-07-06 13:15:00,15.46,15.53,15.45,15.53,17480.0,15.2705,15.3397,15.2607,15.3397,17480.0
2020-07-06 13:20:00,15.54,15.55,15.53,15.55,3146.0,15.3495,15.3594,15.3397,15.3594,3146.0
2020-07-06 13:25:00,15.54,15.59,15.54,15.58,12651.0,15.3495,15.3989,15.3495,15.3891,12651.0
2020-07-06 13:30:00,15.57,15.57,15.55,15.56,14157.0,15.3792,15.3792,15.3594,15.3693,14157.0
2020-07-06 13:35:00,15.56,15.58,15.56,15.57,8660.0,15.3693,15.3891,15.3693,15.3792,8660.0
2020-07-06 13:40:00,15.57,15.6,15.56,15.6,9084.0,15.3792,15.4088,15.3693,15.4088,9084.0
2020-07-06 13:45:00,15.6,15.63,15.59,15.61,8818.0,15.4088,15.4384,15.3989,15.4187,8818.0
2020-07-06 13:50:00,15.62,15.65,15.61,15.64,12671.0,15.4286,15.4582,15.4187,15.4483,12671.0
2020-07-06 13:55:00,15.64,15.68,15.64,15.66,10723.0,15.4483,15.4878,15.4483,15.4681,10723.0
2020-07-06 14:00:00,15.65,15.66,15.63,15.66,8975.0,15.4582,15.4681,15.4384,15.4681,8975.0
2020-07-06 14:05:00,15.65,15.68,15.63,15.68,11527.0,15.4582,15.4878,15.4384,15.4878,11527.0
2020-07-06 14:10:00,15.68,15.72,15.68,15.7,11704.0,15.4878,15.5273,15.4878,15.5076,11704.0
2020-07-06 14:15:00,15.69,15.7,15.63,15.64,12510.0,15.4977,15.5076,15.4384,15.4483,12510.0
2020-07-06 14:20:00,15.64,15.65,15.61,15.64,7089.0,15.4483,15.4582,15.4187,15.4483,7089.0
2020-07-06 14:25:00,15.64,15.66,15.63,15.64,13395.0,15.4483,15.4681,15.4384,15.4483,13395.0
2020-07-06 14:30:00,15.64,15.67,15.61,15.67,12129.0,15.4483,15.478,15.4187,15.478,12129.0
2020-07-06 14:35:00,15.67,15.69,15.67,15.68,12699.0,15.478,15.4977,15.478,15.4878,12699.0
2020-07-06 14:40:00,15.67,15.67,15.61,15.62,17163.0,15.478,15.478,15.4187,15.4286,17163.0
2020-07-06 14:45:00,15.62,15.64,15.61,15.62,6238.0,15.4286,15.4483,15.4187,15.4286,6238.0
2020-07-06 14:50:00,15.62,15.66,15.59,15.65,9570.0,15.4286,15.4681,15.3989,15.4582,9570.0
2020-07-06 14:55:00,15.65,15.68,15.65,15.68,14909.0,15.4582,15.4878,15.4582,15.4878,14909.0
2020-07-06 15:00:00,15.68,15.72,15.67,15.72,14138.0,15.4878,15.5273,15.478,15.5273,14138.0
2020-07-06 15:05:00,15.72,15.78,15.72,15.78,20908.0,15.5273,15.5866,15.5273,15.5866,20908.0
2020-07-06 15:10:00,15.78,15.79,15.73,15.75,20527.0,15.5866,15.5965,15.5372,15.557,20527.0
2020-07-06 15:15:00,15.75,15.76,15.69,15.72,12312.0,15.557,15.5669,15.4977,15.5273,12312.0
2020-07-06 15:20:00,15.72,15.74,15.7,15.73,16203.0,15.5273,15.5471,15.5076,15.5372,16203.0
2020-07-06 15:25:00,15.73,15.74,15.68,15.7,13051.0,15.5372,15.5471,15.4878,15.5076,13051.0
2020-07-06 15:30:00,15.69,15.7,15.63,15.68,23097.0,15.4977,15.5076,15.4384,15.4878,23097.0
2020-07-06 15:35:00,15.68,15.74,15.68,15.73,23383.0,15.4878,15.5471,15.4878,15.5372,23383.0
2020-07-06 15:40:00,15.72,15.77,15.71,15.76,23124.0,15.5273,15.5767,15.5175,15.5669,23124.0
2020-07-06 15:45:00,15.77,15.78,15.75,15.78,23419.0,15.5767,15.5866,15.557,15.5866,23419.0
2020-07-06 15:50:00,15.78,15.81,15.76,15.8,86722.0,15.5866,15.6162,15.5669,15.6064,86722.0
2020-07-06 15:55:00,15.81,15.81,15.73,15.75,267250.0,15.6162,15.6162,15.5372,15.557,267250.0
2020-07-07 09:30:00,15.56,15.56,15.43,15.52,22064.0,15.3693,15.3693,15.2409,15.3298,22064.0
2020-07-07 09:35:00,15.49,15.6,15.46,15.49,5249.0,15.3002,15.4088,15.2705,15.3002,5249.0
2020-07-07 09:40:00,15.49,15.54,15.37,15.38,9106.0,15.3002,15.3495,15.1816,15.1915,9106.0
2020-07-07 09:45:00,15.38,15.43,15.33,15.37,44348.0,15.1915,15.2409,15.1421,15.1816,44348.0
2020-07-07 09:50:00,15.37,15.46,15.32,15.46,10495.0,15.1816,15.2705,15.1322,15.2705,10495.0
2020-07-07 09:55:00,15.45,15.55,15.44,15.52,39177.0,15.2607,15.3594,15.2508,15.3298,39177.0
2020-07-07 10:00:00,15.52,15.62,15.48,15.54,27037.0,15.3298,15.4286,15.2903,15.3495,27037.0
2020-07-07 10:05:00,15.55,15.57,15.42,15.44,21584.0,15.3594,15.3792,15.231,15.2508,21584.0
2020-07-07 10:10:00,15.44,15.56,15.43,15.55,17528.0,15.2508,15.3693,15.2409,15.3594,17528.0
2020-07-07 10:15:00,15.55,15.55,15.49,15.51,11349.0,15.3594,15.3594,15.3002,15.3199,11349.0
2020-07-07 10:20:00,15.51,15.51,15.37,15.39,49452.0,15.3199,15.3199,15.1816,15.2014,49452.0
2020-07-07 10:25:00,15.39,15.44,15.37,15.44,20317.0,15.2014,15.2508,15.1816,15.2508,20317.0
2020-07-07 10:30:00,15.45,15.47,15.41,15.44,16619.0,15.2607,15.2804,15.2211,15.2508,16619.0
2020-07-07 10:35:00,15.45,15.52,15.44,15.52,24822.0,15.2607,15.3298,15.2508,15.3298,24822.0
2020-07-07 10:40:00,15.51,15.51,15.43,15.45,23907.0,15.3199,15.3199,15.2409,15.2607,23907.0
2020-07-07 10:45:00,15.44,15.45,15.41,15.44,17186.0,15.2508,15.2607,15.2211,15.2508,17186.0
2020-07-07 10:50:00,15.44,15.49,15.44,15.45,13547.0,15.2508,15.3002,15.2508,15.2607,13547.0
2020-07-07 10:55:00,15.46,15.52,15.45,15.51,12882.0,15.2705,15.3298,15.2607,15.3199,12882.0
2020-07-07 11:00:00,15.51,15.51,15.44,15.44,18884.0,15.3199,15.3199,15.2508,15.2508,18884.0
2020-07-07 11:05:00,15.45,15.45,15.38,15.43,24037.0,15.2607,15.2607,15.1915,15.2409,24037.0
2020-07-07 11:10:00,15.42,15.47,15.41,15.44,17300.0,15.231,15.2804,15.2211,15.2508,17300.0
2020-07-07 11:15:00,15.45,15.49,15.44,15.48,10904.0,15.2607,15.3002,15.2508,15.2903,10904.0
2020-07-07 11:20:00,15.47,15.51,15.45,15.5,30520.0,15.2804,15.3199,15.2607,15.31,30520.0
2020-07-07 11:25:00,15.51,15.56,15.5,15.53,14583.0,15.3199,15.3693,15.31,15.3397,14583.0
2020-07-07 11:30:00,15.53,15.53,15.46,15.46,6057.0,15.3397,15.3397,15.2705,15.2705,6057.0
2020-07-07 11:35:00,15.46,15.48,15.45,15.46,7205.0,15.2705,15.2903,15.2607,15.2705,7205.0
2020-07-07 11:40:00,15.46,15.48,15.44,15.46,9316.0,15.2705,15.2903,15.2508,15.2705,9316.0
2020-07-07 11:45:00,15.46,15.48,15.45,15.46,7955.0,15.2705,15.2903,15.2607,15.2705,7955.0
2020-07-07 11:50:00,15.47,15.54,15.44,15.53,25658.0,15.2804,15.3495,15.2508,15.3397,25658.0
2020-07-07 11:55:00,15.52,15.55,15.5,15.53,24127.0,15.3298,15.3594,15.31,15.3397,24127.0
2020-07-07 12:00:00,15.52,15.53,15.5,15.51,8801.0,15.3298,15.3397,15.31,15.3199,8801.0
2020-07-07 12:05:00,15.52,15.55,15.51,15.54,11239.0,15.3298,15.3594,15.3199,15.3495,11239.0
2020-07-07 12:10:00,15.54,15.57,15.53,15.54,10724.0,15.3495,15.3792,15.3397,15.3495,10724.0
2020-07-07 12:15:00,15.54,15.57,15.53,15.56,13859.0,15.3495,15.3792,15.3397,15.3693,13859.0
2020-07-07 12:20:00,15.56,15.59,15.55,15.56,14973.0,15.3693,15.3989,15.3594,15.3693,14973.0
2020-07-07 12:25:00,15.56,15.58,15.55,15.56,7626.0,15.3693,15.3891,15.3594,15.3693,7626.0
2020-07-07 12:30:00,15.55,15.56,15.5,15.51,11152.0,15.3594,15.3693,15.31,15.3199,11152.0
2020-07-07 12:35:00,15.51,15.51,15.47,15.48,4827.0,15.3199,15.3199,15.2804,15.2903,4827.0
2020-07-07 12:40:00,15.48,15.48,15.45,15.46,107441.0,15.2903,15.2903,15.2607,15.2705,107441.0
2020-07-07 12:45:00,15.46,15.47,15.39,15.42,21344.0,15.2705,15.2804,15.2014,15.231,21344.0
2020-07-07 12:50:00,15.41,15.42,15.38,15.39,7703.0,15.2211,15.231,15.1915,15.2014,7703.0
2020-07-07 12:55:00,15.39,15.45,15.38,15.42,14619.0,15.2014,15.2607,15.1915,15.231,14619.0
2020-07-07 13:00:00,15.41,15.44,15.4,15.44,8988.0,15.2211,15.2508,15.2113,15.2508,8988.0
2020-07-07 13:05:00,15.43,15.44,15.39,15.4,8680.0,15.2409,15.2508,15.2014,15.2113,8680.0
2020-07-07 13:10:00,15.4,15.4,15.37,15.39,11145.0,15.2113,15.2113,15.1816,15.2014,11145.0
2020-07-07 13:15:00,15.39,15.42,15.38,15.41,9519.0,15.2014,15.231,15.1915,15.2211,9519.0
2020-07-07 13:20:00,15.4,15.4,15.39,15.39,3581.0,15.2113,15.2113,15.2014,15.2014,3581.0
2020-07-07 13:25:00,15.4,15.41,15.38,15.41,11449.0,15.2113,15.2211,15.1915,15.2211,11449.0
2020-07-07 13:30:00,15.41,15.41,15.38,15.39,8722.0,15.2211,15.2211,15.1915,15.2014,8722.0
2020-07-07 13:35:00,15.39,15.4,15.36,15.38,10778.0,15.2014,15.2113,15.1718,15.1915,10778.0
2020-07-07 13:40:00,15.37,15.43,15.37,15.43,9236.0,15.1816,15.2409,15.1816,15.2409,9236.0
2020-07-07 13:45:00,15.42,15.43,15.41,15.42,4960.0,15.231,15.2409,15.2211,15.231,4960.0
2020-07-07 13:50:00,15.42,15.42,15.39,15.4,14405.0,15.231,15.231,15.2014,15.2113,14405.0
2020-07-07 13:55:00,15.41,15.45,15.38,15.45,18583.0,15.2211,15.2607,15.1915,15.2607,18583.0
2020-07-07 14:00:00,15.44,15.45,15.42,15.42,17863.0,15.2508,15.2607,15.231,15.231,17863.0
2020-07-07 14:05:00,15.43,15.43,15.4,15.41,108514.0,15.2409,15.2409,15.2113,15.2211,108514.0
2020-07-07 14:10:00,15.4,15.4,15.35,15.39,15236.0,15.2113,15.2113,15.1619,15.2014,15236.0
2020-07-07 14:15:00,15.39,15.4,15.36,15.38,10509.0,15.2014,15.2113,15.1718,15.1915,10509.0
2020-07-07 14:20:00,15.38,15.38,15.35,15.35,5788.0,15.1915,15.1915,15.1619,15.1619,5788.0
2020-07-07 14:25:00,15.36,15.36,15.34,15.35,10145.0,15.1718,15.1718,15.152,15.1619,10145.0
2020-07-07 14:30:00,15.35,15.36,15.31,15.34,26148.0,15.1619,15.1718,15.1224,15.152,26148.0
2020-07-07 14:35:00,15.34,15.34,15.31,15.33,10623.0,15.152,15.152,15.1224,15.1421,10623.0
2020-07-07 14:40:00,15.33,15.36,15.32,15.33,16195.0,15.1421,15.1718,15.1322,15.1421,16195.0
2020-07-07 14:45:00,15.33,15.34,15.29,15.29,13001.0,15.1421,15.152,15.1026,15.1026,13001.0
2020-07-07 14:50:00,15.29,15.3,15.28,15.29,14229.0,15.1026,15.1125,15.0927,15.1026,14229.0
2020-07-07 14:55:00,15.29,15.32,15.29,15.32,14289.0,15.1026,15.1322,15.1026,15.1322,14289.0
2020-07-07 15:00:00,15.32,15.32,15.26,15.27,14046.0,15.1322,15.1322,15.073,15.0829,14046.0
2020-07-07 15:05:00,15.27,15.28,15.24,15.24,16908.0,15.0829,15.0927,15.0532,15.0532,16908.0
2020-07-07 15:10:00,15.24,15.24,15.19,15.19,14305.0,15.0532,15.0532,15.0038,15.0038,14305.0
2020-07-07 15:15:00,15.19,15.21,15.17,15.18,34398.0,15.0038,15.0236,14.9841,14.994,34398.0
2020-07-07 15:20:00,15.18,15.23,15.17,15.23,35469.0,14.994,15.0433,14.9841,15.0433,35469.0
2020-07-07 15:25:00,15.23,15.23,15.19,15.19,21854.0,15.0433,15.0433,15.0038,15.0038,21854.0
2020-07-07 15:30:00,15.19,15.2,15.13,15.14,39515.0,15.0038,15.0137,14.9446,14.9545,39515.0
2020-07-07 15:35:00,15.13,15.14,15.11,15.12,29770.0,14.9446,14.9545,14.9248,14.9347,29770.0
2020-07-07 15:40:00,15.11,15.16,15.09,15.16,41764.0,14.9248,14.9742,14.9051,14.9742,41764.0
2020-07-07 15:45:00,15.15,15.16,15.11,15.12,39850.0,14.9643,14.9742,14.9248,14.9347,39850.0
2020-07-07 15:50:00,15.11,15.13,15.06,15.12,149304.0,14.9248,14.9446,14.8754,14.9347,149304.0
2020-07-07 15:55:00,15.13,15.15,15.11,15.13,204793.0,14.9446,14.9643,14.9248,14.9446,204793.0
2020-07-08 09:30:00,15.04,15.2,14.96,15.1,46499.0,14.8557,15.0137,14.7767,14.9149,46499.0
2020-07-08 09:35:00,15.13,15.19,15.06,15.16,20221.0,14.9446,15.0038,14.8754,14.9742,20221.0
2020-07-08 09:40:00,15.15,15.19,15.12,15.15,5282.0,14.9643,15.0038,14.9347,14.9643,5282.0
2020-07-08 09:45:00,15.13,15.18,15.1,15.14,11142.0,14.9446,14.994,14.9149,14.9545,11142.0
2020-07-08 09:50:00,15.13,15.18,15.11,15.18,22110.0,14.9446,14.994,14.9248,14.994,22110.0
2020-07-08 09:55:00,15.21,15.21,15.15,15.15,18460.0,15.0236,15.0236,14.9643,14.9643,18460.0
2020-07-08 10:00:00,15.15,15.23,15.15,15.19,26431.0,14.9643,15.0433,14.9643,15.0038,26431.0
2020-07-08 10:05:00,15.19,15.25,15.18,15.2,23895.0,15.0038,15.0631,14.994,15.0137,23895.0
2020-07-08 10:10:00,15.2,15.29,15.19,15.23,30406.0,15.0137,15.1026,15.0038,15.0433,30406.0
2020-07-08 10:15:00,15.23,15.24,15.19,15.19,20398.0,15.0433,15.0532,15.0038,15.0038,20398.0
2020-07-08 10:20:00,15.2,15.2,15.14,15.15,16442.0,15.0137,15.0137,14.9545,14.9643,16442.0
2020-07-08 10:25:00,15.15,15.18,15.12,15.14,21952.0,14.9643,14.994,14.9347,14.9545,21952.0
2020-07-08 10:30:00,15.14,15.21,15.14,15.18,14678.0,14.9545,15.0236,14.9545,14.994,14678.0
2020-07-08 10:35:00,15.18,15.24,15.16,15.24,17441.0,14.994,15.0532,14.9742,15.0532,17441.0
2020-07-08 10:40:00,15.24,15.25,15.19,15.2,11564.0,15.0532,15.0631,15.0038,15.0137,11564.0
2020-07-08 10:45:00,15.19,15.22,15.16,15.17,14450.0,15.0038,15.0335,14.9742,14.9841,14450.0
2020-07-08 10:50:00,15.17,15.19,15.15,15.17,12298.0,14.9841,15.0038,14.9643,14.9841,12298.0
2020-07-08 10:55:00,15.17,15.18,15.14,15.17,15090.0,14.9841,14.994,14.9545,14.9841,15090.0
2020-07-08 11:00:00,15.17,15.17,15.1,15.13,25828.0,14.9841,14.9841,14.9149,14.9446,25828.0
2020-07-08 11:05:00,15.13,15.13,15.08,15.13,26446.0,14.9446,14.9446,14.8952,14.9446,26446.0
2020-07-08 11:10:00,15.12,15.15,15.11,15.13,9068.0,14.9347,14.9643,14.9248,14.9446,9068.0
2020-07-08 11:15:00,15.13,15.13,15.09,15.13,22837.0,14.9446,14.9446,14.9051,14.9446,22837.0
2020-07-08 11:20:00,15.12,15.14,15.1,15.12,17844.0,14.9347,14.9545,14.9149,14.9347,17844.0
2020-07-08 11:25:00,15.12,15.15,15.09,15.15,22566.0,14.9347,14.9643,14.9051,14.9643,22566.0
2020-07-08 11:30:00,15.15,15.19,15.15,15.16,20934.0,14.9643,15.0038,14.9643,14.9742,20934.0
2020-07-08 11:35:00,15.15,15.17,15.11,15.14,14136.0,14.9643,14.9841,14.9248,14.9545,14136.0
2020-07-08 11:40:00,15.14,15.14,15.08,15.14,22226.0,14.9545,14.9545,14.8952,14.9545,22226.0
2020-07-08 11:45:00,15.14,15.16,15.12,15.14,17225.0,14.9545,14.9742,14.9347,14.9545,17225.0
2020-07-08 11:50:00,15.14,15.23,15.13,15.21,13150.0,14.9545,15.0433,14.9446,15.0236,13150.0
2020-07-08 11:55:00,15.21,15.22,15.19,15.2,12046.0,15.0236,15.0335,15.0038,15.0137,12046.0
2020-07-08 12:00:00,15.21,15.21,15.14,15.16,7447.0,15.0236,15.0236,14.9545,14.9742,7447.0
2020-07-08 12:05:00,15.16,15.17,15.12,15.14,6638.0,14.9742,14.9841,14.9347,14.9545,6638.0
2020-07-08 12:10:00,15.13,15.17,15.13,15.15,8717.0,14.9446,14.9841,14.9446,14.9643,8717.0
2020-07-08 12:15:00,15.15,15.24,15.14,15.24,20056.0,14.9643,15.0532,14.9545,15.0532,20056.0
2020-07-08 12:20:00,15.23,15.25,15.22,15.24,9952.0,15.0433,15.0631,15.0335,15.0532,9952.0
2020-07-08 12:25:00,15.25,15.26,15.23,15.24,12005.0,15.0631,15.073,15.0433,15.0532,12005.0
2020-07-08 12:30:00,15.24,15.26,15.19,15.2,12256.0,15.0532,15.073,15.0038,15.0137,12256.0
2020-07-08 12:35:00,15.2,15.23,15.19,15.23,8838.0,15.0137,15.0433,15.0038,15.0433,8838.0
2020-07-08 12:40:00,15.24,15.25,15.22,15.24,14649.0,15.0532,15.0631,15.0335,15.0532,14649.0
2020-07-08 12:45:00,15.24,15.29,15.24,15.27,12282.0,15.0532,15.1026,15.0532,15.0829,12282.0
2020-07-08 12:50:00,15.27,15.28,15.24,15.25,10978.0,15.0829,15.0927,15.0532,15.0631,10978.0
2020-07-08 12:55:00,15.26,15.29,15.25,15.28,13170.0,15.073,15.1026,15.0631,15.0927,13170.0
2020-07-08 13:00:00,15.27,15.28,15.25,15.26,16912.0,15.0829,15.0927,15.0631,15.073,16912.0
2020-07-08 13:05:00,15.25,15.25,15.24,15.25,10916.0,15.0631,15.0631,15.0532,15.0631,10916.0
2020-07-08 13:10:00,15.24,15.25,15.23,15.25,20585.0,15.0532,15.0631,15.0433,15.0631,20585.0
2020-07-08 13:15:00,15.25,15.26,15.19,15.2,18468.0,15.0631,15.073,15.0038,15.0137,18468.0
2020-07-08 13:20:00,15.2,15.22,15.17,15.19,23654.0,15.0137,15.0335,14.9841,15.0038,23654.0
2020-07-08 13:25:00,15.2,15.2,15.17,15.2,15408.0,15.0137,15.0137,14.9841,15.0137,15408.0
2020-07-08 13:30:00,15.2,15.2,15.19,15.2,10613.0,15.0137,15.0137,15.0038,15.0137,10613.0
2020-07-08 13:35:00,15.2,15.2,15.17,15.18,11420.0,15.0137,15.0137,14.9841,14.994,11420.0
2020-07-08 13:40:00,15.18,15.2,15.17,15.2,18687.0,14.994,15.0137,14.9841,15.0137,18687.0
2020-07-08 13:45:00,15.19,15.23,15.19,15.22,19942.0,15.0038,15.0433,15.0038,15.0335,19942.0
2020-07-08 13:50:00,15.21,15.26,15.21,15.25,21767.0,15.0236,15.073,15.0236,15.0631,21767.0
2020-07-08 13:55:00,15.26,15.27,15.24,15.26,14202.0,15.073,15.0829,15.0532,15.073,14202.0
2020-07-08 14:00:00,15.26,15.28,15.24,15.25,15876.0,15.073,15.0927,15.0532,15.0631,15876.0
2020-07-08 14:05:00,15.25,15.3,15.24,15.3,20234.0,15.0631,15.1125,15.0532,15.1125,20234.0
2020-07-08 14:10:00,15.3,15.31,15.27,15.29,121009.0,15.1125,15.1224,15.0829,15.1026,121009.0
2020-07-08 14:15:00,15.29,15.29,15.25,15.27,20520.0,15.1026,15.1026,15.0631,15.0829,20520.0
2020-07-08 14:20:00,15.27,15.32,15.26,15.29,19818.0,15.0829,15.1322,15.073,15.1026,19818.0
2020-07-08 14:25:00,15.29,15.29,15.27,15.29,12925.0,15.1026,15.1026,15.0829,15.1026,12925.0
2020-07-08 14:30:00,15.29,15.3,15.25,15.26,137107.0,15.1026,15.1125,15.0631,15.073,137107.0
2020-07-08 14:35:00,15.25,15.27,15.24,15.26,22892.0,15.0631,15.0829,15.0532,15.073,22892.0
2020-07-08 14:40:00,15.27,15.27,15.22,15.23,17273.0,15.0829,15.0829,15.0335,15.0433,17273.0
2020-07-08 14:45:00,15.23,15.24,15.21,15.24,19093.0,15.0433,15.0532,15.0236,15.0532,19093.0
2020-07-08 14:50:00,15.25,15.26,15.22,15.23,19684.0,15.0631,15.073,15.0335,15.0433,19684.0
2020-07-08 14:55:00,15.23,15.28,15.23,15.27,25976.0,15.0433,15.0927,15.0433,15.0829,25976.0
2020-07-08 15:00:00,15.27,15.28,15.25,15.26,19467.0,15.0829,15.0927,15.0631,15.073,19467.0
2020-07-08 15:05:00,15.26,15.28,15.25,15.27,21485.0,15.073,15.0927,15.0631,15.0829,21485.0
2020-07-08 15:10:00,15.27,15.31,15.26,15.3,35314.0,15.0829,15.1224,15.073,15.1125,35314.0
2020-07-08 15:15:00,15.29,15.34,15.29,15.34,17464.0,15.1026,15.152,15.1026,15.152,17464.0
2020-07-08 15:20:00,15.34,15.41,15.33,15.41,27526.0,15.152,15.2211,15.1421,15.2211,27526.0
2020-07-08 15:25:00,15.4,15.42,15.36,15.37,32015.0,15.2113,15.231,15.1718,15.1816,32015.0
2020-07-08 15:30:00,15.37,15.39,15.35,15.36,27235.0,15.1816,15.2014,15.1619,15.1718,27235.0
2020-07-08 15:35:00,15.36,15.4,15.35,15.4,43828.0,15.1718,15.2113,15.1619,15.2113,43828.0
2020-07-08 15:40:00,15.4,15.43,15.38,15.39,41939.0,15.2113,15.2409,15.1915,15.2014,41939.0
2020-07-08 15:45:00,15.39,15.42,15.37,15.39,60505.0,15.2014,15.231,15.1816,15.2014,60505.0
2020-07-08 15:50:00,15.39,15.39,15.34,15.39,72131.0,15.2014,15.2014,15.152,15.2014,72131.0
2020-07-08 15:55:00,15.39,15.39,15.3,15.33,333131.0,15.2014,15.2014,15.1125,15.1421,333131.0
2020-07-09 09:30:00,15.16,15.22,15.05,15.2,41101.0,14.9742,15.0335,14.8656,15.0137,41101.0
2020-07-09 09:35:00,15.19,15.2,15.09,15.12,20129.0,15.0038,15.0137,14.9051,14.9347,20129.0
2020-07-09 09:40:00,15.11,15.14,15.09,15.12,21656.0,14.9248,14.9545,14.9051,14.9347,21656.0
2020-07-09 09:45:00,15.11,15.16,15.09,15.16,31285.0,14.9248,14.9742,14.9051,14.9742,31285.0
2020-07-09 09:50:00,15.18,15.19,15.1,15.13,11900.0,14.994,15.0038,14.9149,14.9446,11900.0
2020-07-09 09:55:00,15.13,15.14,15.1,15.14,36216.0,14.9446,14.9545,14.9149,14.9545,36216.0
2020-07-09 10:00:00,15.14,15.17,15.1,15.12,13423.0,14.9545,14.9841,14.9149,14.9347,13423.0
2020-07-09 10:05:00,15.11,15.16,15.1,15.12,25812.0,14.9248,14.9742,14.9149,14.9347,25812.0
2020-07-09 10:10:00,15.12,15.12,15.02,15.03,49011.0,14.9347,14.9347,14.8359,14.8458,49011.0
2020-07-09 10:15:00,15.03,15.04,14.99,15.02,37740.0,14.8458,14.8557,14.8063,14.8359,37740.0
2020-07-09 10:20:00,15.02,15.07,15.0,15.05,28689.0,14.8359,14.8853,14.8162,14.8656,28689.0
2020-07-09 10:25:00,15.04,15.05,14.98,15.0,31398.0,14.8557,14.8656,14.7964,14.8162,31398.0
2020-07-09 10:30:00,15.0,15.0,14.94,14.99,49613.0,14.8162,14.8162,14.7569,14.8063,49613.0
2020-07-09 10:35:00,14.99,15.01,14.95,14.96,34996.0,14.8063,14.826,14.7668,14.7767,34996.0
2020-07-09 10:40:00,14.96,15.0,14.92,14.94,44786.0,14.7767,14.8162,14.7371,14.7569,44786.0
2020-07-09 10:45:00,14.94,14.96,14.93,14.94,30147.0,14.7569,14.7767,14.747,14.7569,30147.0
2020-07-09 10:50:00,14.93,14.96,14.9,14.9,47533.0,14.747,14.7767,14.7174,14.7174,47533.0
2020-07-09 10:55:00,14.93,14.93,14.85,14.88,63072.0,14.747,14.747,14.668,14.6976,63072.0
2020-07-09 11:00:00,14.88,14.91,14.84,14.85,64540.0,14.6976,14.7273,14.6581,14.668,64540.0
2020-07-09 11:05:00,14.84,14.92,14.81,14.92,33402.0,14.6581,14.7371,14.6285,14.7371,33402.0
2020-07-09 11:10:00,14.93,14.97,14.91,14.96,28519.0,14.747,14.7865,14.7273,14.7767,28519.0
2020-07-09 11:15:00,14.95,14.97,14.87,14.88,84000.0,14.7668,14.7865,14.6878,14.6976,84000.0
2020-07-09 11:20:00,14.89,14.91,14.79,14.86,88239.0,14.7075,14.7273,14.6087,14.6779,88239.0
2020-07-09 11:25:00,14.86,14.91,14.82,14.91,27212.0,14.6779,14.7273,14.6384,14.7273,27212.0
2020-07-09 11:30:00,14.91,14.94,14.9,14.93,29186.0,14.7273,14.7569,14.7174,14.747,29186.0
2020-07-09 11:35:00,14.93,14.97,14.92,14.96,29586.0,14.747,14.7865,14.7371,14.7767,29586.0
2020-07-09 11:40:00,14.97,14.98,14.88,14.9,22914.0,14.7865,14.7964,14.6976,14.7174,22914.0
2020-07-09 11:45:00,14.9,14.96,14.88,14.95,13576.0,14.7174,14.7767,14.6976,14.7668,13576.0
2020-07-09 11:50:00,14.94,15.06,14.94,15.06,25721.0,14.7569,14.8754,14.7569,14.8754,25721.0
2020-07-09 11:55:00,15.05,15.06,15.02,15.04,55143.0,14.8656,14.8754,14.8359,14.8557,55143.0
2020-07-09 12:00:00,15.04,15.11,15.03,15.1,9340.0,14.8557,14.9248,14.8458,14.9149,9340.0
2020-07-09 12:05:00,15.1,15.12,15.08,15.09,6741.0,14.9149,14.9347,14.8952,14.9051,6741.0
2020-07-09 12:10:00,15.09,15.09,15.02,15.03,11453.0,14.9051,14.9051,14.8359,14.8458,11453.0
2020-07-09 12:15:00,15.03,15.03,14.97,14.99,9284.0,14.8458,14.8458,14.7865,14.8063,9284.0
2020-07-09 12:20:00,14.98,15.01,14.96,14.99,8792.0,14.7964,14.826,14.7767,14.8063,8792.0
2020-07-09 12:25:00,14.99,15.0,14.94,14.95,6089.0,14.8063,14.8162,14.7569,14.7668,6089.0
2020-07-09 12:30:00,14.95,14.95,14.88,14.91,11473.0,14.7668,14.7668,14.6976,14.7273,11473.0
2020-07-09 12:35:00,14.91,14.93,14.89,14.9,6773.0,14.7273,14.747,14.7075,14.7174,6773.0
2020-07-09 12:40:00,14.9,14.91,14.86,14.87,6295.0,14.7174,14.7273,14.6779,14.6878,6295.0
2020-07-09 12:45:00,14.88,14.95,14.87,14.94,16401.0,14.6976,14.7668,14.6878,14.7569,16401.0
2020-07-09 12:50:00,14.94,14.96,14.9,14.96,10509.0,14.7569,14.7767,14.7174,14.7767,10509.0
2020-07-09 12:55:00,14.95,14.97,14.93,14.96,8236.0,14.7668,14.7865,14.747,14.7767,8236.0
2020-07-09 13:00:00,14.96,15.02,14.95,15.0,21492.0,14.7767,14.8359,14.7668,14.8162,21492.0
2020-07-09 13:05:00,15.0,15.04,14.99,15.02,7811.0,14.8162,14.8557,14.8063,14.8359,7811.0
2020-07-09 13:10:00,15.03,15.04,14.99,15.03,8671.0,14.8458,14.8557,14.8063,14.8458,8671.0
2020-07-09 13:15:00,15.03,15.05,15.02,15.02,4521.0,14.8458,14.8656,14.8359,14.8359,4521.0
2020-07-09 13:20:00,15.02,15.03,15.0,15.0,14923.0,14.8359,14.8458,14.8162,14.8162,14923.0
2020-07-09 13:25:00,15.01,15.01,14.98,14.98,15198.0,14.826,14.826,14.7964,14.7964,15198.0
2020-07-09 13:30:00,14.98,14.99,14.96,14.98,10395.0,14.7964,14.8063,14.7767,14.7964,10395.0
2020-07-09 13:35:00,14.98,14.98,14.96,14.97,7254.0,14.7964,14.7964,14.7767,14.7865,7254.0
2020-07-09 13:40:00,14.98,15.0,14.95,14.96,14794.0,14.7964,14.8162,14.7668,14.7767,14794.0
2020-07-09 13:45:00,14.96,14.97,14.94,14.95,6269.0,14.7767,14.7865,14.7569,14.7668,6269.0
2020-07-09 13:50:00,14.95,14.95,14.92,14.93,4650.0,14.7668,14.7668,14.7371,14.747,4650.0
2020-07-09 13:55:00,14.93,14.93,14.91,14.93,21340.0,14.747,14.747,14.7273,14.747,21340.0
2020-07-09 14:00:00,14.92,14.93,14.91,14.93,8964.0,14.7371,14.747,14.7273,14.747,8964.0
2020-07-09 14:05:00,14.93,14.97,14.92,14.96,9616.0,14.747,14.7865,14.7371,14.7767,9616.0
2020-07-09 14:10:00,14.96,14.97,14.95,14.96,7361.0,14.7767,14.7865,14.7668,14.7767,7361.0
2020-07-09 14:15:00,14.96,15.04,14.96,15.03,10173.0,14.7767,14.8557,14.7767,14.8458,10173.0
2020-07-09 14:20:00,15.02,15.03,14.98,15.0,8543.0,14.8359,14.8458,14.7964,14.8162,8543.0
2020-07-09 14:25:00,15.0,15.01,14.98,15.0,12817.0,14.8162,14.826,14.7964,14.8162,12817.0
2020-07-09 14:30:00,15.0,15.02,14.99,15.01,16403.0,14.8162,14.8359,14.8063,14.826,16403.0
2020-07-09 14:35:00,15.01,15.01,14.96,14.96,7669.0,14.826,14.826,14.7767,14.7767,7669.0
2020-07-09 14:40:00,14.96,14.97,14.88,14.89,17005.0,14.7767,14.7865,14.6976,14.7075,17005.0
2020-07-09 14:45:00,14.89,14.92,14.88,14.91,11476.0,14.7075,14.7371,14.6976,14.7273,11476.0
2020-07-09 14:50:00,14.9,14.9,14.85,14.86,8395.0,14.7174,14.7174,14.668,14.6779,8395.0
2020-07-09 14:55:00,14.86,14.9,14.85,14.88,14354.0,14.6779,14.7174,14.668,14.6976,14354.0
2020-07-09 15:00:00,14.89,14.91,14.86,14.87,12750.0,14.7075,14.7273,14.6779,14.6878,12750.0
2020-07-09 15:05:00,14.86,14.88,14.84,14.88,13486.0,14.6779,14.6976,14.6581,14.6976,13486.0
2020-07-09 15:10:00,14.88,14.93,14.87,14.93,22479.0,14.6976,14.747,14.6878,14.747,22479.0
2020-07-09 15:15:00,14.93,14.95,14.9,14.91,12007.0,14.747,14.7668,14.7174,14.7273,12007.0
2020-07-09 15:20:00,14.9,14.9,14.87,14.88,29397.0,14.7174,14.7174,14.6878,14.6976,29397.0
2020-07-09 15:25:00,14.88,14.89,14.84,14.85,37866.0,14.6976,14.7075,14.6581,14.668,37866.0
2020-07-09 15:30:00,14.85,14.86,14.81,14.84,26893.0,14.668,14.6779,14.6285,14.6581,26893.0
2020-07-09 15:35:00,14.85,14.85,14.8,14.81,35960.0,14.668,14.668,14.6186,14.6285,35960.0
2020-07-09 15:40:00,14.81,14.81,14.74,14.75,57798.0,14.6285,14.6285,14.5594,14.5692,57798.0
2020-07-09 15:45:00,14.75,14.82,14.74,14.81,46277.0,14.5692,14.6384,14.5594,14.6285,46277.0
2020-07-09 15:50:00,14.8,14.81,14.76,14.79,62067.0,14.6186,14.6285,14.5791,14.6087,62067.0
2020-07-09 15:55:00,14.8,14.84,14.77,14.78,210791.0,14.6186,14.6581,14.589,14.5989,210791.0
2020-07-10 09:30:00,14.77,14.83,14.71,14.71,22658.0,14.589,14.6483,14.5297,14.5297,22658.0
2020-07-10 09:35:00,14.67,14.95,14.64,14.94,23304.0,14.4902,14.7668,14.4606,14.7569,23304.0
2020-07-10 09:40:00,14.91,14.94,14.87,14.91,3901.0,14.7273,14.7569,14.6878,14.7273,3901.0
2020-07-10 09:45:00,14.88,15.04,14.88,14.99,15325.0,14.6976,14.8557,14.6976,14.8063,15325.0
2020-07-10 09:50:00,15.01,15.05,14.97,15.01,21262.0,14.826,14.8656,14.7865,14.826,21262.0
2020-07-10 09:55:00,15.03,15.08,14.97,15.06,7423.0,14.8458,14.8952,14.7865,14.8754,7423.0
2020-07-10 10:00:00,15.06,15.06,14.95,14.97,63415.0,14.8754,14.8754,14.7668,14.7865,63415.0
2020-07-10 10:05:00,14.96,15.02,14.96,14.99,21432.0,14.7767,14.8359,14.7767,14.8063,21432.0
2020-07-10 10:10:00,14.99,15.13,14.99,15.11,28808.0,14.8063,14.9446,14.8063,14.9248,28808.0
2020-07-10 10:15:00,15.13,15.14,15.03,15.03,9049.0,14.9446,14.9545,14.8458,14.8458,9049.0
2020-07-10 10:20:00,15.01,15.03,14.92,14.92,15642.0,14.826,14.8458,14.7371,14.7371,15642.0
2020-07-10 10:25:00,14.91,14.96,14.9,14.92,18196.0,14.7273,14.7767,14.7174,14.7371,18196.0
2020-07-10 10:30:00,14.92,14.98,14.89,14.98,12386.0,14.7371,14.7964,14.7075,14.7964,12386.0
2020-07-10 10:35:00,14.98,15.02,14.94,14.95,18480.0,14.7964,14.8359,14.7569,14.7668,18480.0
2020-07-10 10:40:00,14.95,15.05,14.94,15.03,9902.0,14.7668,14.8656,14.7569,14.8458,9902.0
2020-07-10 10:45:00,15.02,15.03,14.98,15.01,7831.0,14.8359,14.8458,14.7964,14.826,7831.0
2020-07-10 10:50:00,15.01,15.03,14.94,14.97,7855.0,14.826,14.8458,14.7569,14.7865,7855.0
2020-07-10 10:55:00,14.96,14.98,14.9,14.9,14767.0,14.7767,14.7964,14.7174,14.7174,14767.0
2020-07-10 11:00:00,14.91,14.92,14.84,14.85,15220.0,14.7273,14.7371,14.6581,14.668,15220.0
2020-07-10 11:05:00,14.86,14.91,14.86,14.91,9903.0,14.6779,14.7273,14.6779,14.7273,9903.0
2020-07-10 11:10:00,14.91,14.95,14.9,14.92,9409.0,14.7273,14.7668,14.7174,14.7371,9409.0
2020-07-10 11:15:00,14.91,14.93,14.91,14.93,9997.0,14.7273,14.747,14.7273,14.747,9997.0
2020-07-10 11:20:00,14.93,14.97,14.92,14.96,15003.0,14.747,14.7865,14.7371,14.7767,15003.0
2020-07-10 11:25:00,14.95,15.0,14.95,15.0,37892.0,14.7668,14.8162,14.7668,14.8162,37892.0
2020-07-10 11:30:00,14.99,14.99,14.93,14.96,7207.0,14.8063,14.8063,14.747,14.7767,7207.0
2020-07-10 11:35:00,14.97,15.02,14.97,15.01,13165.0,14.7865,14.8359,14.7865,14.826,13165.0
2020-07-10 11:40:00,15.03,15.09,15.03,15.08,7001.0,14.8458,14.9051,14.8458,14.8952,7001.0
2020-07-10 11:45:00,15.08,15.1,15.06,15.09,15048.0,14.8952,14.9149,14.8754,14.9051,15048.0
2020-07-10 11:50:00,15.1,15.14,15.09,15.14,6616.0,14.9149,14.9545,14.9051,14.9545,6616.0
2020-07-10 11:55:00,15.13,15.16,15.11,15.13,5695.0,14.9446,14.9742,14.9248,14.9446,5695.0
2020-07-10 12:00:00,15.13,15.13,15.09,15.12,6242.0,14.9446,14.9446,14.9051,14.9347,6242.0
2020-07-10 12:05:00,15.12,15.17,15.12,15.17,5364.0,14.9347,14.9841,14.9347,14.9841,5364.0
2020-07-10 12:10:00,15.16,15.17,15.15,15.16,4500.0,14.9742,14.9841,14.9643,14.9742,4500.0
2020-07-10 12:15:00,15.15,15.16,15.11,15.11,8029.0,14.9643,14.9742,14.9248,14.9248,8029.0
2020-07-10 12:20:00,15.12,15.12,15.09,15.11,5978.0,14.9347,14.9347,14.9051,14.9248,5978.0
2020-07-10 12:25:00,15.11,15.12,15.07,15.08,4957.0,14.9248,14.9347,14.8853,14.8952,4957.0
2020-07-10 12:30:00,15.08,15.08,15.05,15.06,11861.0,14.8952,14.8952,14.8656,14.8754,11861.0
2020-07-10 12:35:00,15.07,15.09,15.07,15.07,3060.0,14.8853,14.9051,14.8853,14.8853,3060.0
2020-07-10 12:40:00,15.07,15.14,15.05,15.13,9055.0,14.8853,14.9545,14.8656,14.9446,9055.0
2020-07-10 12:45:00,15.14,15.14,15.13,15.13,2387.0,14.9545,14.9545,14.9446,14.9446,2387.0
2020-07-10 12:50:00,15.14,15.18,15.14,15.17,8200.0,14.9545,14.994,14.9545,14.9841,8200.0
2020-07-10 12:55:00,15.17,15.2,15.16,15.2,3629.0,14.9841,15.0137,14.9742,15.0137,3629.0
2020-07-10 13:00:00,15.19,15.19,15.14,15.15,2400.0,15.0038,15.0038,14.9545,14.9643,2400.0
2020-07-10 13:05:00,15.15,15.16,15.13,15.14,4136.0,14.9643,14.9742,14.9446,14.9545,4136.0
2020-07-10 13:10:00,15.13,15.13,15.11,15.12,8304.0,14.9446,14.9446,14.9248,14.9347,8304.0
2020-07-10 13:15:00,15.12,15.12,15.09,15.11,13540.0,14.9347,14.9347,14.9051,14.9248,13540.0
2020-07-10 13:20:00,15.11,15.14,15.1,15.11,7140.0,14.9248,14.9545,14.9149,14.9248,7140.0
2020-07-10 13:25:00,15.11,15.12,15.09,15.12,5799.0,14.9248,14.9347,14.9051,14.9347,5799.0
2020-07-10 13:30:00,15.12,15.15,15.12,15.14,7573.0,14.9347,14.9643,14.9347,14.9545,7573.0
2020-07-10 13:35:00,15.15,15.18,15.13,15.18,7220.0,14.9643,14.994,14.9446,14.994,7220.0
2020-07-10 13:40:00,15.18,15.23,15.18,15.23,5260.0,14.994,15.0433,14.994,15.0433,5260.0
2020-07-10 13:45:00,15.22,15.22,15.2,15.22,5042.0,15.0335,15.0335,15.0137,15.0335,5042.0
2020-07-10 13:50:00,15.22,15.23,15.21,15.22,7114.0,15.0335,15.0433,15.0236,15.0335,7114.0
2020-07-10 13:55:00,15.23,15.24,15.2,15.21,9252.0,15.0433,15.0532,15.0137,15.0236,9252.0
2020-07-10 14:00:00,15.21,15.22,15.19,15.19,11721.0,15.0236,15.0335,15.0038,15.0038,11721.0
2020-07-10 14:05:00,15.19,15.23,15.18,15.22,10243.0,15.0038,15.0433,14.994,15.0335,10243.0
2020-07-10 14:10:00,15.22,15.23,15.2,15.21,9691.0,15.0335,15.0433,15.0137,15.0236,9691.0
2020-07-10 14:15:00,15.21,15.22,15.19,15.19,4337.0,15.0236,15.0335,15.0038,15.0038,4337.0
2020-07-10 14:20:00,15.19,15.19,15.17,15.18,4867.0,15.0038,15.0038,14.9841,14.994,4867.0
2020-07-10 14:25:00,15.18,15.19,15.15,15.17,7594.0,14.994,15.0038,14.9643,14.9841,7594.0
2020-07-10 14:30:00,15.17,15.2,15.16,15.2,7089.0,14.9841,15.0137,14.9742,15.0137,7089.0
2020-07-10 14:35:00,15.21,15.22,15.2,15.21,4105.0,15.0236,15.0335,15.0137,15.0236,4105.0
2020-07-10 14:40:00,15.21,15.22,15.18,15.21,8057.0,15.0236,15.0335,14.994,15.0236,8057.0
2020-07-10 14:45:00,15.2,15.2,15.17,15.18,6630.0,15.0137,15.0137,14.9841,14.994,6630.0
2020-07-10 14:50:00,15.19,15.21,15.18,15.19,8047.0,15.0038,15.0236,14.994,15.0038,8047.0
2020-07-10 14:55:00,15.19,15.21,15.18,15.2,14220.0,15.0038,15.0236,14.994,15.0137,14220.0
2020-07-10 15:00:00,15.2,15.2,15.15,15.18,12005.0,15.0137,15.0137,14.9643,14.994,12005.0
2020-07-10 15:05:00,15.17,15.18,15.15,15.18,11943.0,14.9841,14.994,14.9643,14.994,11943.0
2020-07-10 15:10:00,15.17,15.21,15.17,15.2,11033.0,14.9841,15.0236,14.9841,15.0137,11033.0
2020-07-10 15:15:00,15.2,15.28,15.19,15.27,21871.0,15.0137,15.0927,15.0038,15.0829,21871.0
2020-07-10 15:20:00,15.28,15.3,15.27,15.29,19404.0,15.0927,15.1125,15.0829,15.1026,19404.0
2020-07-10 15:25:00,15.29,15.32,15.26,15.29,14734.0,15.1026,15.1322,15.073,15.1026,14734.0
2020-07-10 15:30:00,15.28,15.3,15.26,15.28,15818.0,15.0927,15.1125,15.073,15.0927,15818.0
2020-07-10 15:35:00,15.28,15.29,15.21,15.24,19340.0,15.0927,15.1026,15.0236,15.0532,19340.0
2020-07-10 15:40:00,15.24,15.26,15.23,15.25,13291.0,15.0532,15.073,15.0433,15.0631,13291.0
2020-07-10 15:45:00,15.25,15.28,15.24,15.28,22654.0,15.0631,15.0927,15.0532,15.0927,22654.0
2020-07-10 15:50:00,15.28,15.29,15.27,15.29,26405.0,15.0927,15.1026,15.0829,15.1026,26405.0
2020-07-10 15:55:00,15.29,15.35,15.28,15.33,124636.0,15.1026,15.1619,15.0927,15.1421,124636.0
2020-07-13 09:30:00,15.38,15.45,15.38,15.42,16777.0,15.1915,15.2607,15.1915,15.231,16777.0
2020-07-13 09:35:00,15.42,15.43,15.25,15.29,15963.0,15.231,15.2409,15.0631,15.1026,15963.0
2020-07-13 09:40:00,15.29,15.35,15.24,15.32,13129.0,15.1026,15.1619,15.0532,15.1322,13129.0
2020-07-13 09:45:00,15.32,15.32,15.17,15.26,8849.0,15.1322,15.1322,14.9841,15.073,8849.0
2020-07-13 09:50:00,15.26,15.31,15.22,15.23,8855.0,15.073,15.1224,15.0335,15.0433,8855.0
2020-07-13 09:55:00,15.25,15.25,15.11,15.11,5709.0,15.0631,15.0631,14.9248,14.9248,5709.0
2020-07-13 10:00:00,15.13,15.14,15.06,15.09,19722.0,14.9446,14.9545,14.8754,14.9051,19722.0
2020-07-13 10:05:00,15.09,15.18,15.08,15.18,8131.0,14.9051,14.994,14.8952,14.994,8131.0
2020-07-13 10:10:00,15.19,15.2,15.13,15.17,11066.0,15.0038,15.0137,14.9446,14.9841,11066.0
2020-07-13 10:15:00,15.18,15.18,15.12,15.17,7228.0,14.994,14.994,14.9347,14.9841,7228.0
2020-07-13 10:20:00,15.15,15.22,15.13,15.13,9477.0,14.9643,15.0335,14.9446,14.9446,9477.0
2020-07-13 10:25:00,15.13,15.17,15.13,15.17,11610.0,14.9446,14.9841,14.9446,14.9841,11610.0
2020-07-13 10:30:00,15.18,15.25,15.18,15.19,16695.0,14.994,15.0631,14.994,15.0038,16695.0
2020-07-13 10:35:00,15.19,15.19,15.1,15.1,23187.0,15.0038,15.0038,14.9149,14.9149,23187.0
2020-07-13 10:40:00,15.11,15.13,15.06,15.09,14033.0,14.9248,14.9446,14.8754,14.9051,14033.0
2020-07-13 10:45:00,15.09,15.18,15.09,15.18,41359.0,14.9051,14.994,14.9051,14.994,41359.0
2020-07-13 10:50:00,15.17,15.17,15.11,15.15,8238.0,14.9841,14.9841,14.9248,14.9643,8238.0
2020-07-13 10:55:00,15.14,15.2,15.13,15.2,9566.0,14.9545,15.0137,14.9446,15.0137,9566.0
2020-07-13 11:00:00,15.21,15.21,15.17,15.2,9882.0,15.0236,15.0236,14.9841,15.0137,9882.0
2020-07-13 11:05:00,15.2,15.2,15.16,15.16,8509.0,15.0137,15.0137,14.9742,14.9742,8509.0
2020-07-13 11:10:00,15.17,15.19,15.11,15.17,8035.0,14.9841,15.0038,14.9248,14.9841,8035.0
2020-07-13 11:15:00,15.16,15.16,15.11,15.12,5104.0,14.9742,14.9742,14.9248,14.9347,5104.0
2020-07-13 11:20:00,15.13,15.21,15.12,15.21,6221.0,14.9446,15.0236,14.9347,15.0236,6221.0
2020-07-13 11:25:00,15.21,15.23,15.19,15.21,8798.0,15.0236,15.0433,15.0038,15.0236,8798.0
2020-07-13 11:30:00,15.21,15.21,15.16,15.17,6203.0,15.0236,15.0236,14.9742,14.9841,6203.0
2020-07-13 11:35:00,15.17,15.18,15.12,15.15,8381.0,14.9841,14.994,14.9347,14.9643,8381.0
2020-07-13 11:40:00,15.15,15.17,15.14,15.15,6424.0,14.9643,14.9841,14.9545,14.9643,6424.0
2020-07-13 11:45:00,15.15,15.18,15.11,15.18,7419.0,14.9643,14.994,14.9248,14.994,7419.0
2020-07-13 11:50:00,15.18,15.23,15.15,15.23,8061.0,14.994,15.0433,14.9643,15.0433,8061.0
2020-07-13 11:55:00,15.23,15.23,15.2,15.21,7066.0,15.0433,15.0433,15.0137,15.0236,7066.0
2020-07-13 12:00:00,15.21,15.26,15.21,15.25,8710.0,15.0236,15.073,15.0236,15.0631,8710.0
2020-07-13 12:05:00,15.25,15.25,15.21,15.22,8452.0,15.0631,15.0631,15.0236,15.0335,8452.0
2020-07-13 12:10:00,15.22,15.28,15.21,15.28,11029.0,15.0335,15.0927,15.0236,15.0927,11029.0
2020-07-13 12:15:00,15.28,15.3,15.27,15.3,8492.0,15.0927,15.1125,15.0829,15.1125,8492.0
2020-07-13 12:20:00,15.29,15.3,15.27,15.28,8779.0,15.1026,15.1125,15.0829,15.0927,8779.0
2020-07-13 12:25:00,15.28,15.28,15.26,15.28,7264.0,15.0927,15.0927,15.073,15.0927,7264.0
2020-07-13 12:30:00,15.28,15.34,15.27,15.32,10412.0,15.0927,15.152,15.0829,15.1322,10412.0
2020-07-13 12:35:00,15.32,15.39,15.31,15.39,10593.0,15.1322,15.2014,15.1224,15.2014,10593.0
2020-07-13 12:40:00,15.38,15.42,15.38,15.4,6403.0,15.1915,15.231,15.1915,15.2113,6403.0
2020-07-13 12:45:00,15.4,15.41,15.38,15.41,10706.0,15.2113,15.2211,15.1915,15.2211,10706.0
2020-07-13 12:50:00,15.4,15.43,15.39,15.4,9551.0,15.2113,15.2409,15.2014,15.2113,9551.0
2020-07-13 12:55:00,15.41,15.47,15.4,15.47,9221.0,15.2211,15.2804,15.2113,15.2804,9221.0
2020-07-13 13:00:00,15.47,15.48,15.44,15.44,10146.0,15.2804,15.2903,15.2508,15.2508,10146.0
2020-07-13 13:05:00,15.44,15.46,15.44,15.45,5703.0,15.2508,15.2705,15.2508,15.2607,5703.0
2020-07-13 13:10:00,15.47,15.57,15.47,15.55,23417.0,15.2804,15.3792,15.2804,15.3594,23417.0
2020-07-13 13:15:00,15.57,15.6,15.56,15.57,14983.0,15.3792,15.4088,15.3693,15.3792,14983.0
2020-07-13 13:20:00,15.58,15.59,15.54,15.54,8503.0,15.3891,15.3989,15.3495,15.3495,8503.0
2020-07-13 13:25:00,15.54,15.57,15.52,15.57,14633.0,15.3495,15.3792,15.3298,15.3792,14633.0
2020-07-13 13:30:00,15.57,15.6,15.56,15.59,9067.0,15.3792,15.4088,15.3693,15.3989,9067.0
2020-07-13 13:35:00,15.59,15.62,15.58,15.61,10131.0,15.3989,15.4286,15.3891,15.4187,10131.0
2020-07-13 13:40:00,15.62,15.69,15.61,15.69,13522.0,15.4286,15.4977,15.4187,15.4977,13522.0
2020-07-13 13:45:00,15.7,15.7,15.65,15.67,14876.0,15.5076,15.5076,15.4582,15.478,14876.0
2020-07-13 13:50:00,15.68,15.68,15.65,15.67,8724.0,15.4878,15.4878,15.4582,15.478,8724.0
2020-07-13 13:55:00,15.67,15.68,15.6,15.63,11906.0,15.478,15.4878,15.4088,15.4384,11906.0
2020-07-13 14:00:00,15.62,15.63,15.55,15.56,16352.0,15.4286,15.4384,15.3594,15.3693,16352.0
2020-07-13 14:05:00,15.55,15.57,15.47,15.5,23433.0,15.3594,15.3792,15.2804,15.31,23433.0
2020-07-13 14:10:00,15.49,15.51,15.45,15.47,16629.0,15.3002,15.3199,15.2607,15.2804,16629.0
2020-07-13 14:15:00,15.48,15.52,15.46,15.51,16122.0,15.2903,15.3298,15.2705,15.3199,16122.0
2020-07-13 14:20:00,15.5,15.53,15.45,15.46,14569.0,15.31,15.3397,15.2607,15.2705,14569.0
2020-07-13 14:25:00,15.47,15.5,15.45,15.5,15241.0,15.2804,15.31,15.2607,15.31,15241.0
2020-07-13 14:30:00,15.49,15.5,15.47,15.5,13300.0,15.3002,15.31,15.2804,15.31,13300.0
2020-07-13 14:35:00,15.5,15.52,15.46,15.49,9802.0,15.31,15.3298,15.2705,15.3002,9802.0
2020-07-13 14:40:00,15.49,15.52,15.48,15.51,6901.0,15.3002,15.3298,15.2903,15.3199,6901.0
2020-07-13 14:45:00,15.51,15.55,15.48,15.54,10428.0,15.3199,15.3594,15.2903,15.3495,10428.0
2020-07-13 14:50:00,15.53,15.57,15.52,15.57,9280.0,15.3397,15.3792,15.3298,15.3792,9280.0
2020-07-13 14:55:00,15.57,15.57,15.53,15.56,12292.0,15.3792,15.3792,15.3397,15.3693,12292.0
2020-07-13 15:00:00,15.56,15.56,15.5,15.55,19928.0,15.3693,15.3693,15.31,15.3594,19928.0
2020-07-13 15:05:00,15.55,15.55,15.48,15.49,11267.0,15.3594,15.3594,15.2903,15.3002,11267.0
2020-07-13 15:10:00,15.5,15.55,15.5,15.51,12968.0,15.31,15.3594,15.31,15.3199,12968.0
2020-07-13 15:15:00,15.51,15.54,15.49,15.5,17579.0,15.3199,15.3495,15.3002,15.31,17579.0
2020-07-13 15:20:00,15.49,15.54,15.49,15.52,11990.0,15.3002,15.3495,15.3002,15.3298,11990.0
2020-07-13 15:25:00,15.51,15.53,15.47,15.48,28664.0,15.3199,15.3397,15.2804,15.2903,28664.0
2020-07-13 15:30:00,15.48,15.48,15.36,15.39,24681.0,15.2903,15.2903,15.1718,15.2014,24681.0
2020-07-13 15:35:00,15.39,15.41,15.3,15.31,36351.0,15.2014,15.2211,15.1125,15.1224,36351.0
2020-07-13 15:40:00,15.31,15.36,15.27,15.33,60578.0,15.1224,15.1718,15.0829,15.1421,60578.0
2020-07-13 15:45:00,15.32,15.32,15.22,15.24,37995.0,15.1322,15.1322,15.0335,15.0532,37995.0
2020-07-13 15:50:00,15.25,15.28,15.18,15.19,120882.0,15.0631,15.0927,14.994,15.0038,120882.0
2020-07-13 15:55:00,15.2,15.35,15.19,15.22,651823.0,15.0137,15.1619,15.0038,15.0335,651823.0
2020-07-14 09:30:00,15.08,15.19,15.05,15.16,23550.0,14.8952,15.0038,14.8656,14.9742,23550.0
2020-07-14 09:35:00,15.16,15.25,15.06,15.24,28427.0,14.9742,15.0631,14.8754,15.0532,28427.0
2020-07-14 09:40:00,15.25,15.25,15.14,15.21,12865.0,15.0631,15.0631,14.9545,15.0236,12865.0
2020-07-14 09:45:00,15.2,15.3,15.19,15.27,23910.0,15.0137,15.1125,15.0038,15.0829,23910.0
2020-07-14 09:50:00,15.29,15.39,15.27,15.37,27743.0,15.1026,15.2014,15.0829,15.1816,27743.0
2020-07-14 09:55:00,15.36,15.44,15.35,15.39,16007.0,15.1718,15.2508,15.1619,15.2014,16007.0
2020-07-14 10:00:00,15.38,15.48,15.34,15.46,15159.0,15.1915,15.2903,15.152,15.2705,15159.0
2020-07-14 10:05:00,15.46,15.46,15.32,15.35,17807.0,15.2705,15.2705,15.1322,15.1619,17807.0
2020-07-14 10:10:00,15.35,15.45,15.34,15.39,14435.0,15.1619,15.2607,15.152,15.2014,14435.0
2020-07-14 10:15:00,15.43,15.48,15.37,15.4,15442.0,15.2409,15.2903,15.1816,15.2113,15442.0
2020-07-14 10:20:00,15.36,15.41,15.36,15.38,11632.0,15.1718,15.2211,15.1718,15.1915,11632.0
2020-07-14 10:25:00,15.38,15.43,15.35,15.43,8098.0,15.1915,15.2409,15.1619,15.2409,8098.0
2020-07-14 10:30:00,15.43,15.56,15.42,15.56,20249.0,15.2409,15.3693,15.231,15.3693,20249.0
2020-07-14 10:35:00,15.57,15.57,15.5,15.53,11655.0,15.3792,15.3792,15.31,15.3397,11655.0
2020-07-14 10:40:00,15.53,15.59,15.52,15.59,23261.0,15.3397,15.3989,15.3298,15.3989,23261.0
2020-07-14 10:45:00,15.59,15.61,15.48,15.48,24923.0,15.3989,15.4187,15.2903,15.2903,24923.0
2020-07-14 10:50:00,15.47,15.54,15.47,15.52,9458.0,15.2804,15.3495,15.2804,15.3298,9458.0
2020-07-14 10:55:00,15.51,15.53,15.48,15.51,14725.0,15.3199,15.3397,15.2903,15.3199,14725.0
2020-07-14 11:00:00,15.51,15.6,15.5,15.57,16302.0,15.3199,15.4088,15.31,15.3792,16302.0
2020-07-14 11:05:00,15.57,15.61,15.55,15.57,20232.0,15.3792,15.4187,15.3594,15.3792,20232.0
2020-07-14 11:10:00,15.56,15.57,15.49,15.52,13772.0,15.3693,15.3792,15.3002,15.3298,13772.0
2020-07-14 11:15:00,15.52,15.55,15.49,15.5,86708.0,15.3298,15.3594,15.3002,15.31,86708.0
2020-07-14 11:20:00,15.5,15.53,15.49,15.51,20170.0,15.31,15.3397,15.3002,15.3199,20170.0
2020-07-14 11:25:00,15.52,15.55,15.5,15.53,11879.0,15.3298,15.3594,15.31,15.3397,11879.0
2020-07-14 11:30:00,15.53,15.6,15.52,15.58,17511.0,15.3397,15.4088,15.3298,15.3891,17511.0
2020-07-14 11:35:00,15.58,15.58,15.52,15.53,7787.0,15.3891,15.3891,15.3298,15.3397,7787.0
2020-07-14 11:40:00,15.53,15.57,15.53,15.56,7109.0,15.3397,15.3792,15.3397,15.3693,7109.0
2020-07-14 11:45:00,15.56,15.57,15.54,15.56,7645.0,15.3693,15.3792,15.3495,15.3693,7645.0
2020-07-14 11:50:00,15.56,15.6,15.55,15.59,10102.0,15.3693,15.4088,15.3594,15.3989,10102.0
2020-07-14 11:55:00,15.6,15.62,15.59,15.6,7745.0,15.4088,15.4286,15.3989,15.4088,7745.0
2020-07-14 12:00:00,15.6,15.61,15.57,15.58,4535.0,15.4088,15.4187,15.3792,15.3891,4535.0
2020-07-14 12:05:00,15.58,15.58,15.51,15.52,8983.0,15.3891,15.3891,15.3199,15.3298,8983.0
2020-07-14 12:10:00,15.52,15.52,15.48,15.51,9445.0,15.3298,15.3298,15.2903,15.3199,9445.0
2020-07-14 12:15:00,15.5,15.54,15.49,15.52,11284.0,15.31,15.3495,15.3002,15.3298,11284.0
2020-07-14 12:20:00,15.52,15.56,15.52,15.56,16938.0,15.3298,15.3693,15.3298,15.3693,16938.0
2020-07-14 12:25:00,15.57,15.57,15.54,15.54,14743.0,15.3792,15.3792,15.3495,15.3495,14743.0
2020-07-14 12:30:00,15.56,15.57,15.53,15.54,10512.0,15.3693,15.3792,15.3397,15.3495,10512.0
2020-07-14 12:35:00,15.55,15.55,15.54,15.54,18942.0,15.3594,15.3594,15.3495,15.3495,18942.0
2020-07-14 12:40:00,15.54,15.57,15.54,15.54,9126.0,15.3495,15.3792,15.3495,15.3495,9126.0
2020-07-14 12:45:00,15.54,15.58,15.54,15.57,112017.0,15.3495,15.3891,15.3495,15.3792,112017.0
2020-07-14 12:50:00,15.57,15.58,15.54,15.54,40000.0,15.3792,15.3891,15.3495,15.3495,40000.0
2020-07-14 12:55:00,15.54,15.55,15.53,15.54,3300.0,15.3495,15.3594,15.3397,15.3495,3300.0
2020-07-14 13:00:00,15.54,15.55,15.53,15.54,12458.0,15.3495,15.3594,15.3397,15.3495,12458.0
2020-07-14 13:05:00,15.54,15.55,15.48,15.49,9035.0,15.3495,15.3594,15.2903,15.3002,9035.0
2020-07-14 13:10:00,15.49,15.49,15.46,15.46,11981.0,15.3002,15.3002,15.2705,15.2705,11981.0
2020-07-14 13:15:00,15.46,15.49,15.46,15.49,6676.0,15.2705,15.3002,15.2705,15.3002,6676.0
2020-07-14 13:20:00,15.49,15.51,15.48,15.51,7086.0,15.3002,15.3199,15.2903,15.3199,7086.0
2020-07-14 13:25:00,15.51,15.52,15.47,15.48,5734.0,15.3199,15.3298,15.2804,15.2903,5734.0
2020-07-14 13:30:00,15.47,15.48,15.46,15.46,11892.0,15.2804,15.2903,15.2705,15.2705,11892.0
2020-07-14 13:35:00,15.46,15.52,15.46,15.52,9454.0,15.2705,15.3298,15.2705,15.3298,9454.0
2020-07-14 13:40:00,15.51,15.53,15.5,15.51,7069.0,15.3199,15.3397,15.31,15.3199,7069.0
2020-07-14 13:45:00,15.51,15.55,15.51,15.54,5298.0,15.3199,15.3594,15.3199,15.3495,5298.0
2020-07-14 13:50:00,15.53,15.55,15.49,15.49,21714.0,15.3397,15.3594,15.3002,15.3002,21714.0
2020-07-14 13:55:00,15.49,15.51,15.46,15.51,26323.0,15.3002,15.3199,15.2705,15.3199,26323.0
2020-07-14 14:00:00,15.5,15.56,15.49,15.54,49572.0,15.31,15.3693,15.3002,15.3495,49572.0
2020-07-14 14:05:00,15.53,15.53,15.48,15.49,18040.0,15.3397,15.3397,15.2903,15.3002,18040.0
2020-07-14 14:10:00,15.5,15.5,15.46,15.48,6067.0,15.31,15.31,15.2705,15.2903,6067.0
2020-07-14 14:15:00,15.49,15.51,15.47,15.5,9088.0,15.3002,15.3199,15.2804,15.31,9088.0
2020-07-14 14:20:00,15.49,15.54,15.49,15.54,45999.0,15.3002,15.3495,15.3002,15.3495,45999.0
2020-07-14 14:25:00,15.54,15.54,15.51,15.52,17833.0,15.3495,15.3495,15.3199,15.3298,17833.0
2020-07-14 14:30:00,15.53,15.57,15.52,15.54,14571.0,15.3397,15.3792,15.3298,15.3495,14571.0
2020-07-14 14:35:00,15.55,15.57,15.54,15.57,7986.0,15.3594,15.3792,15.3495,15.3792,7986.0
2020-07-14 14:40:00,15.57,15.57,15.54,15.56,10283.0,15.3792,15.3792,15.3495,15.3693,10283.0
2020-07-14 14:45:00,15.57,15.57,15.53,15.54,15157.0,15.3792,15.3792,15.3397,15.3495,15157.0
2020-07-14 14:50:00,15.54,15.58,15.54,15.57,6935.0,15.3495,15.3891,15.3495,15.3792,6935.0
2020-07-14 14:55:00,15.56,15.58,15.56,15.57,7868.0,15.3693,15.3891,15.3693,15.3792,7868.0
2020-07-14 15:00:00,15.57,15.59,15.54,15.56,19219.0,15.3792,15.3989,15.3495,15.3693,19219.0
2020-07-14 15:05:00,15.56,15.57,15.55,15.55,9359.0,15.3693,15.3792,15.3594,15.3594,9359.0
2020-07-14 15:10:00,15.55,15.58,15.54,15.55,7866.0,15.3594,15.3891,15.3495,15.3594,7866.0
2020-07-14 15:15:00,15.54,15.55,15.52,15.54,18241.0,15.3495,15.3594,15.3298,15.3495,18241.0
2020-07-14 15:20:00,15.55,15.59,15.55,15.58,13689.0,15.3594,15.3989,15.3594,15.3891,13689.0
2020-07-14 15:25:00,15.57,15.58,15.55,15.56,10813.0,15.3792,15.3891,15.3594,15.3693,10813.0
2020-07-14 15:30:00,15.56,15.59,15.54,15.56,22519.0,15.3693,15.3989,15.3495,15.3693,22519.0
2020-07-14 15:35:00,15.56,15.58,15.55,15.56,17031.0,15.3693,15.3891,15.3594,15.3693,17031.0
2020-07-14 15:40:00,15.55,15.57,15.54,15.56,31097.0,15.3594,15.3792,15.3495,15.3693,31097.0
2020-07-14 15:45:00,15.56,15.6,15.55,15.59,36528.0,15.3693,15.4088,15.3594,15.3989,36528.0
2020-07-14 15:50:00,15.6,15.66,15.6,15.65,48904.0,15.4088,15.4681,15.4088,15.4582,48904.0
2020-07-14 15:55:00,15.64,15.7,15.62,15.69,123306.0,15.4483,15.5076,15.4286,15.4977,123306.0
2020-07-15 09:30:00,16.12,16.12,15.97,15.97,1082.0,15.9224,15.9224,15.7743,15.7743,1082.0
2020-07-15 09:35:00,16.0,16.19,16.0,16.06,61291.0,15.8039,15.9916,15.8039,15.8632,61291.0
2020-07-15 09:40:00,16.07,16.13,15.98,16.03,19304.0,15.8731,15.9323,15.7842,15.8335,19304.0
2020-07-15 09:45:00,16.05,16.18,16.05,16.1,50933.0,15.8533,15.9817,15.8533,15.9027,50933.0
2020-07-15 09:50:00,16.11,16.16,16.07,16.14,30975.0,15.9126,15.962,15.8731,15.9422,30975.0
2020-07-15 09:55:00,16.16,16.17,16.12,16.15,24297.0,15.962,15.9718,15.9224,15.9521,24297.0
2020-07-15 10:00:00,16.14,16.15,16.06,16.08,34619.0,15.9422,15.9521,15.8632,15.8829,34619.0
2020-07-15 10:05:00,16.08,16.1,15.99,16.03,82022.0,15.8829,15.9027,15.794,15.8335,82022.0
2020-07-15 10:10:00,16.03,16.1,15.99,16.1,32376.0,15.8335,15.9027,15.794,15.9027,32376.0
2020-07-15 10:15:00,16.1,16.15,16.1,16.12,11502.0,15.9027,15.9521,15.9027,15.9224,11502.0
2020-07-15 10:20:00,16.12,16.2,16.12,16.2,18826.0,15.9224,16.0015,15.9224,16.0015,18826.0
2020-07-15 10:25:00,16.2,16.24,16.17,16.22,19022.0,16.0015,16.041,15.9718,16.0212,19022.0
2020-07-15 10:30:00,16.22,16.28,16.22,16.28,16856.0,16.0212,16.0805,16.0212,16.0805,16856.0
2020-07-15 10:35:00,16.29,16.3,16.25,16.27,16484.0,16.0904,16.1002,16.0508,16.0706,16484.0
2020-07-15 10:40:00,16.27,16.32,16.25,16.29,18440.0,16.0706,16.12,16.0508,16.0904,18440.0
2020-07-15 10:45:00,16.29,16.3,16.24,16.27,14278.0,16.0904,16.1002,16.041,16.0706,14278.0
2020-07-15 10:50:00,16.28,16.3,16.24,16.25,18738.0,16.0805,16.1002,16.041,16.0508,18738.0
2020-07-15 10:55:00,16.24,16.32,16.22,16.31,15362.0,16.041,16.12,16.0212,16.1101,15362.0
2020-07-15 11:00:00,16.31,16.34,16.27,16.3,17237.0,16.1101,16.1397,16.0706,16.1002,17237.0
2020-07-15 11:05:00,16.29,16.3,16.21,16.25,35497.0,16.0904,16.1002,16.0113,16.0508,35497.0
2020-07-15 11:10:00,16.26,16.28,16.18,16.26,36110.0,16.0607,16.0805,15.9817,16.0607,36110.0
2020-07-15 11:15:00,16.25,16.3,16.24,16.28,25291.0,16.0508,16.1002,16.041,16.0805,25291.0
2020-07-15 11:20:00,16.28,16.28,16.21,16.22,30639.0,16.0805,16.0805,16.0113,16.0212,30639.0
2020-07-15 11:25:00,16.22,16.31,16.2,16.3,12183.0,16.0212,16.1101,16.0015,16.1002,12183.0
2020-07-15 11:30:00,16.31,16.32,16.29,16.3,9905.0,16.1101,16.12,16.0904,16.1002,9905.0
2020-07-15 11:35:00,16.29,16.29,16.22,16.22,19071.0,16.0904,16.0904,16.0212,16.0212,19071.0
2020-07-15 11:40:00,16.22,16.31,16.21,16.3,24785.0,16.0212,16.1101,16.0113,16.1002,24785.0
2020-07-15 11:45:00,16.3,16.32,16.28,16.31,15428.0,16.1002,16.12,16.0805,16.1101,15428.0
2020-07-15 11:50:00,16.3,16.32,16.28,16.29,14764.0,16.1002,16.12,16.0805,16.0904,14764.0
2020-07-15 11:55:00,16.29,16.3,16.25,16.25,11763.0,16.0904,16.1002,16.0508,16.0508,11763.0
2020-07-15 12:00:00,16.24,16.24,16.21,16.24,17883.0,16.041,16.041,16.0113,16.041,17883.0
2020-07-15 12:05:00,16.23,16.3,16.23,16.29,16446.0,16.0311,16.1002,16.0311,16.0904,16446.0
2020-07-15 12:10:00,16.29,16.31,16.26,16.3,11371.0,16.0904,16.1101,16.0607,16.1002,11371.0
2020-07-15 12:15:00,16.31,16.35,16.31,16.34,13204.0,16.1101,16.1496,16.1101,16.1397,13204.0
2020-07-15 12:20:00,16.35,16.37,16.3,16.34,19191.0,16.1496,16.1694,16.1002,16.1397,19191.0
2020-07-15 12:25:00,16.34,16.36,16.32,16.34,6525.0,16.1397,16.1595,16.12,16.1397,6525.0
2020-07-15 12:30:00,16.34,16.34,16.3,16.32,11587.0,16.1397,16.1397,16.1002,16.12,11587.0
2020-07-15 12:35:00,16.32,16.33,16.27,16.28,6855.0,16.12,16.1299,16.0706,16.0805,6855.0
2020-07-15 12:40:00,16.28,16.28,16.26,16.28,14082.0,16.0805,16.0805,16.0607,16.0805,14082.0
2020-07-15 12:45:00,16.27,16.33,16.27,16.33,18008.0,16.0706,16.1299,16.0706,16.1299,18008.0
2020-07-15 12:50:00,16.32,16.35,16.32,16.34,8309.0,16.12,16.1496,16.12,16.1397,8309.0
2020-07-15 12:55:00,16.33,16.33,16.31,16.32,10380.0,16.1299,16.1299,16.1101,16.12,10380.0
2020-07-15 13:00:00,16.33,16.38,16.33,16.38,11819.0,16.1299,16.1793,16.1299,16.1793,11819.0
2020-07-15 13:05:00,16.37,16.39,16.35,16.39,21314.0,16.1694,16.1891,16.1496,16.1891,21314.0
2020-07-15 13:10:00,16.39,16.4,16.35,16.37,17002.0,16.1891,16.199,16.1496,16.1694,17002.0
2020-07-15 13:15:00,16.37,16.41,16.37,16.41,9892.0,16.1694,16.2089,16.1694,16.2089,9892.0
2020-07-15 13:20:00,16.41,16.43,16.39,16.43,11587.0,16.2089,16.2286,16.1891,16.2286,11587.0
2020-07-15 13:25:00,16.42,16.43,16.4,16.41,12816.0,16.2188,16.2286,16.199,16.2089,12816.0
2020-07-15 13:30:00,16.41,16.45,16.41,16.45,11991.0,16.2089,16.2484,16.2089,16.2484,11991.0
2020-07-15 13:35:00,16.45,16.46,16.44,16.46,11658.0,16.2484,16.2583,16.2385,16.2583,11658.0
2020-07-15 13:40:00,16.46,16.47,16.44,16.45,16244.0,16.2583,16.2682,16.2385,16.2484,16244.0
2020-07-15 13:45:00,16.44,16.46,16.44,16.46,26481.0,16.2385,16.2583,16.2385,16.2583,26481.0
2020-07-15 13:50:00,16.46,16.48,16.45,16.46,12809.0,16.2583,16.278,16.2484,16.2583,12809.0
2020-07-15 13:55:00,16.46,16.48,16.45,16.48,16028.0,16.2583,16.278,16.2484,16.278,16028.0
2020-07-15 14:00:00,16.47,16.52,16.45,16.5,26797.0,16.2682,16.3175,16.2484,16.2978,26797.0
2020-07-15 14:05:00,16.51,16.51,16.47,16.47,24190.0,16.3077,16.3077,16.2682,16.2682,24190.0
2020-07-15 14:10:00,16.46,16.47,16.45,16.47,12806.0,16.2583,16.2682,16.2484,16.2682,12806.0
2020-07-15 14:15:00,16.46,16.55,16.46,16.53,88065.0,16.2583,16.3472,16.2583,16.3274,88065.0
2020-07-15 14:20:00,16.53,16.56,16.53,16.55,25076.0,16.3274,16.357,16.3274,16.3472,25076.0
2020-07-15 14:25:00,16.55,16.57,16.54,16.55,22825.0,16.3472,16.3669,16.3373,16.3472,22825.0
2020-07-15 14:30:00,16.56,16.62,16.55,16.59,95203.0,16.357,16.4163,16.3472,16.3867,95203.0
2020-07-15 14:35:00,16.58,16.59,16.56,16.58,19817.0,16.3768,16.3867,16.357,16.3768,19817.0
2020-07-15 14:40:00,16.59,16.63,16.59,16.61,21261.0,16.3867,16.4262,16.3867,16.4064,21261.0
2020-07-15 14:45:00,16.61,16.66,16.6,16.66,14424.0,16.4064,16.4558,16.3966,16.4558,14424.0
2020-07-15 14:50:00,16.66,16.66,16.59,16.6,20493.0,16.4558,16.4558,16.3867,16.3966,20493.0
2020-07-15 14:55:00,16.59,16.61,16.59,16.6,33994.0,16.3867,16.4064,16.3867,16.3966,33994.0
2020-07-15 15:00:00,16.59,16.62,16.59,16.6,52266.0,16.3867,16.4163,16.3867,16.3966,52266.0
2020-07-15 15:05:00,16.6,16.61,16.57,16.61,57170.0,16.3966,16.4064,16.3669,16.4064,57170.0
2020-07-15 15:10:00,16.6,16.64,16.58,16.61,67211.0,16.3966,16.4361,16.3768,16.4064,67211.0
2020-07-15 15:15:00,16.61,16.61,16.56,16.6,38803.0,16.4064,16.4064,16.357,16.3966,38803.0
2020-07-15 15:20:00,16.6,16.62,16.59,16.62,26073.0,16.3966,16.4163,16.3867,16.4163,26073.0
2020-07-15 15:25:00,16.62,16.64,16.6,16.63,31702.0,16.4163,16.4361,16.3966,16.4262,31702.0
2020-07-15 15:30:00,16.63,16.67,16.62,16.65,29310.0,16.4262,16.4657,16.4163,16.4459,29310.0
2020-07-15 15:35:00,16.65,16.68,16.63,16.66,44865.0,16.4459,16.4756,16.4262,16.4558,44865.0
2020-07-15 15:40:00,16.66,16.68,16.65,16.67,40453.0,16.4558,16.4756,16.4459,16.4657,40453.0
2020-07-15 15:45:00,16.68,16.73,16.67,16.71,44896.0,16.4756,16.525,16.4657,16.5052,44896.0
2020-07-15 15:50:00,16.72,16.72,16.65,16.68,60024.0,16.5151,16.5151,16.4459,16.4756,60024.0
2020-07-15 15:55:00,16.68,16.72,16.66,16.71,302877.0,16.4756,16.5151,16.4558,16.5052,302877.0
2020-07-16 09:30:00,16.61,16.61,16.21,16.33,55814.0,16.4064,16.4064,16.0113,16.1299,55814.0
2020-07-16 09:35:00,16.34,16.45,16.16,16.16,67628.0,16.1397,16.2484,15.962,15.962,67628.0
2020-07-16 09:40:00,16.18,16.29,16.18,16.29,17584.0,15.9817,16.0904,15.9817,16.0904,17584.0
2020-07-16 09:45:00,16.27,16.37,16.25,16.37,12231.0,16.0706,16.1694,16.0508,16.1694,12231.0
2020-07-16 09:50:00,16.37,16.44,16.34,16.34,30245.0,16.1694,16.2385,16.1397,16.1397,30245.0
2020-07-16 09:55:00,16.34,16.37,16.23,16.23,5422.0,16.1397,16.1694,16.0311,16.0311,5422.0
2020-07-16 10:00:00,16.24,16.28,16.17,16.23,24797.0,16.041,16.0805,15.9718,16.0311,24797.0
2020-07-16 10:05:00,16.22,16.22,16.12,16.21,34977.0,16.0212,16.0212,15.9224,16.0113,34977.0
2020-07-16 10:10:00,16.19,16.36,16.19,16.3,35477.0,15.9916,16.1595,15.9916,16.1002,35477.0
2020-07-16 10:15:00,16.3,16.31,16.24,16.29,95271.0,16.1002,16.1101,16.041,16.0904,95271.0
2020-07-16 10:20:00,16.28,16.37,16.26,16.35,53045.0,16.0805,16.1694,16.0607,16.1496,53045.0
2020-07-16 10:25:00,16.36,16.42,16.33,16.34,40020.0,16.1595,16.2188,16.1299,16.1397,40020.0
2020-07-16 10:30:00,16.35,16.36,16.3,16.34,12604.0,16.1496,16.1595,16.1002,16.1397,12604.0
2020-07-16 10:35:00,16.34,16.43,16.34,16.43,8573.0,16.1397,16.2286,16.1397,16.2286,8573.0
2020-07-16 10:40:00,16.42,16.43,16.37,16.38,9032.0,16.2188,16.2286,16.1694,16.1793,9032.0
2020-07-16 10:45:00,16.4,16.43,16.39,16.41,7191.0,16.199,16.2286,16.1891,16.2089,7191.0
2020-07-16 10:50:00,16.41,16.47,16.39,16.47,6761.0,16.2089,16.2682,16.1891,16.2682,6761.0
2020-07-16 10:55:00,16.47,16.47,16.43,16.43,9594.0,16.2682,16.2682,16.2286,16.2286,9594.0
2020-07-16 11:00:00,16.45,16.53,16.45,16.52,11707.0,16.2484,16.3274,16.2484,16.3175,11707.0
2020-07-16 11:05:00,16.52,16.52,16.44,16.45,25939.0,16.3175,16.3175,16.2385,16.2484,25939.0
2020-07-16 11:10:00,16.45,16.5,16.44,16.5,11203.0,16.2484,16.2978,16.2385,16.2978,11203.0
2020-07-16 11:15:00,16.51,16.56,16.49,16.55,76971.0,16.3077,16.357,16.2879,16.3472,76971.0
2020-07-16 11:20:00,16.56,16.58,16.53,16.57,13269.0,16.357,16.3768,16.3274,16.3669,13269.0
2020-07-16 11:25:00,16.57,16.61,16.55,16.58,11544.0,16.3669,16.4064,16.3472,16.3768,11544.0
2020-07-16 11:30:00,16.59,16.61,16.53,16.54,6912.0,16.3867,16.4064,16.3274,16.3373,6912.0
2020-07-16 11:35:00,16.55,16.56,16.5,16.52,8140.0,16.3472,16.357,16.2978,16.3175,8140.0
2020-07-16 11:40:00,16.52,16.55,16.5,16.53,13369.0,16.3175,16.3472,16.2978,16.3274,13369.0
2020-07-16 11:45:00,16.51,16.52,16.5,16.52,4526.0,16.3077,16.3175,16.2978,16.3175,4526.0
2020-07-16 11:50:00,16.52,16.55,16.51,16.52,8709.0,16.3175,16.3472,16.3077,16.3175,8709.0
2020-07-16 11:55:00,16.53,16.57,16.52,16.54,7522.0,16.3274,16.3669,16.3175,16.3373,7522.0
2020-07-16 12:00:00,16.53,16.55,16.5,16.55,22301.0,16.3274,16.3472,16.2978,16.3472,22301.0
2020-07-16 12:05:00,16.55,16.59,16.54,16.58,5589.0,16.3472,16.3867,16.3373,16.3768,5589.0
2020-07-16 12:10:00,16.59,16.59,16.51,16.54,7181.0,16.3867,16.3867,16.3077,16.3373,7181.0
2020-07-16 12:15:00,16.54,16.54,16.49,16.5,10698.0,16.3373,16.3373,16.2879,16.2978,10698.0
2020-07-16 12:20:00,16.5,16.51,16.49,16.51,3204.0,16.2978,16.3077,16.2879,16.3077,3204.0
2020-07-16 12:25:00,16.51,16.51,16.49,16.5,9134.0,16.3077,16.3077,16.2879,16.2978,9134.0
2020-07-16 12:30:00,16.51,16.52,16.47,16.49,10526.0,16.3077,16.3175,16.2682,16.2879,10526.0
2020-07-16 12:35:00,16.49,16.5,16.48,16.48,3700.0,16.2879,16.2978,16.278,16.278,3700.0
2020-07-16 12:40:00,16.48,16.49,16.47,16.48,49467.0,16.278,16.2879,16.2682,16.278,49467.0
2020-07-16 12:45:00,16.48,16.48,16.44,16.46,17459.0,16.278,16.278,16.2385,16.2583,17459.0
2020-07-16 12:50:00,16.46,16.47,16.37,16.37,37179.0,16.2583,16.2682,16.1694,16.1694,37179.0
2020-07-16 12:55:00,16.38,16.38,16.31,16.32,8205.0,16.1793,16.1793,16.1101,16.12,8205.0
2020-07-16 13:00:00,16.32,16.35,16.31,16.32,19583.0,16.12,16.1496,16.1101,16.12,19583.0
2020-07-16 13:05:00,16.32,16.34,16.3,16.32,25213.0,16.12,16.1397,16.1002,16.12,25213.0
2020-07-16 13:10:00,16.31,16.33,16.3,16.31,8439.0,16.1101,16.1299,16.1002,16.1101,8439.0
2020-07-16 13:15:00,16.31,16.37,16.31,16.32,16717.0,16.1101,16.1694,16.1101,16.12,16717.0
2020-07-16 13:20:00,16.32,16.33,16.3,16.3,7100.0,16.12,16.1299,16.1002,16.1002,7100.0
2020-07-16 13:25:00,16.3,16.35,16.3,16.35,8092.0,16.1002,16.1496,16.1002,16.1496,8092.0
2020-07-16 13:30:00,16.34,16.35,16.28,16.28,12072.0,16.1397,16.1496,16.0805,16.0805,12072.0
2020-07-16 13:35:00,16.28,16.28,16.24,16.25,7308.0,16.0805,16.0805,16.041,16.0508,7308.0
2020-07-16 13:40:00,16.25,16.29,16.24,16.28,13627.0,16.0508,16.0904,16.041,16.0805,13627.0
2020-07-16 13:45:00,16.27,16.28,16.25,16.26,11180.0,16.0706,16.0805,16.0508,16.0607,11180.0
2020-07-16 13:50:00,16.25,16.27,16.23,16.23,9393.0,16.0508,16.0706,16.0311,16.0311,9393.0
2020-07-16 13:55:00,16.24,16.24,16.17,16.18,17495.0,16.041,16.041,15.9718,15.9817,17495.0
2020-07-16 14:00:00,16.19,16.22,16.18,16.22,6173.0,15.9916,16.0212,15.9817,16.0212,6173.0
2020-07-16 14:05:00,16.21,16.23,16.18,16.19,55883.0,16.0113,16.0311,15.9817,15.9916,55883.0
2020-07-16 14:10:00,16.19,16.22,16.18,16.21,18638.0,15.9916,16.0212,15.9817,16.0113,18638.0
2020-07-16 14:15:00,16.22,16.24,16.22,16.23,13262.0,16.0212,16.041,16.0212,16.0311,13262.0
2020-07-16 14:20:00,16.24,16.27,16.23,16.25,18252.0,16.041,16.0706,16.0311,16.0508,18252.0
2020-07-16 14:25:00,16.25,16.25,16.2,16.21,30826.0,16.0508,16.0508,16.0015,16.0113,30826.0
2020-07-16 14:30:00,16.21,16.22,16.18,16.19,25983.0,16.0113,16.0212,15.9817,15.9916,25983.0
2020-07-16 14:35:00,16.19,16.2,16.13,16.14,13278.0,15.9916,16.0015,15.9323,15.9422,13278.0
2020-07-16 14:40:00,16.14,16.17,16.14,16.14,8413.0,15.9422,15.9718,15.9422,15.9422,8413.0
2020-07-16 14:45:00,16.14,16.16,16.09,16.09,7894.0,15.9422,15.962,15.8928,15.8928,7894.0
2020-07-16 14:50:00,16.1,16.15,16.09,16.13,13569.0,15.9027,15.9521,15.8928,15.9323,13569.0
2020-07-16 14:55:00,16.14,16.14,16.07,16.1,13909.0,15.9422,15.9422,15.8731,15.9027,13909.0
2020-07-16 15:00:00,16.1,16.12,16.05,16.07,26453.0,15.9027,15.9224,15.8533,15.8731,26453.0
2020-07-16 15:05:00,16.06,16.11,16.06,16.1,7011.0,15.8632,15.9126,15.8632,15.9027,7011.0
2020-07-16 15:10:00,16.09,16.09,16.05,16.07,10079.0,15.8928,15.8928,15.8533,15.8731,10079.0
2020-07-16 15:15:00,16.07,16.12,16.06,16.09,11502.0,15.8731,15.9224,15.8632,15.8928,11502.0
2020-07-16 15:20:00,16.1,16.14,16.1,16.13,20577.0,15.9027,15.9422,15.9027,15.9323,20577.0
2020-07-16 15:25:00,16.13,16.17,16.12,16.14,71571.0,15.9323,15.9718,15.9224,15.9422,71571.0
2020-07-16 15:30:00,16.14,16.15,16.06,16.1,38997.0,15.9422,15.9521,15.8632,15.9027,38997.0
2020-07-16 15:35:00,16.1,16.15,16.09,16.14,36391.0,15.9027,15.9521,15.8928,15.9422,36391.0
2020-07-16 15:40:00,16.14,16.17,16.13,16.14,40082.0,15.9422,15.9718,15.9323,15.9422,40082.0
2020-07-16 15:45:00,16.14,16.17,16.13,16.16,56263.0,15.9422,15.9718,15.9323,15.962,56263.0
2020-07-16 15:50:00,16.15,16.18,16.12,16.16,146031.0,15.9521,15.9817,15.9224,15.962,146031.0
2020-07-16 15:55:00,16.17,16.21,16.16,16.19,237017.0,15.9718,16.0113,15.962,15.9916,237017.0
2020-07-17 09:30:00,16.21,16.23,16.11,16.14,85931.0,16.0113,16.0311,15.9126,15.9422,85931.0
2020-07-17 09:35:00,16.14,16.19,16.07,16.09,26605.0,15.9422,15.9916,15.8731,15.8928,26605.0
2020-07-17 09:40:00,16.11,16.23,16.1,16.21,10249.0,15.9126,16.0311,15.9027,16.0113,10249.0
2020-07-17 09:45:00,16.22,16.32,16.22,16.32,55484.0,16.0212,16.12,16.0212,16.12,55484.0
2020-07-17 09:50:00,16.33,16.35,16.31,16.31,2650.0,16.1299,16.1496,16.1101,16.1101,2650.0
2020-07-17 09:55:00,16.25,16.25,16.19,16.22,4729.0,16.0508,16.0508,15.9916,16.0212,4729.0
2020-07-17 10:00:00,16.2,16.24,16.12,16.14,65699.0,16.0015,16.041,15.9224,15.9422,65699.0
2020-07-17 10:05:00,16.13,16.14,16.07,16.12,9199.0,15.9323,15.9422,15.8731,15.9224,9199.0
2020-07-17 10:10:00,16.11,16.22,16.1,16.22,11748.0,15.9126,16.0212,15.9027,16.0212,11748.0
2020-07-17 10:15:00,16.21,16.24,16.19,16.21,4603.0,16.0113,16.041,15.9916,16.0113,4603.0
2020-07-17 10:20:00,16.21,16.22,16.08,16.09,61573.0,16.0113,16.0212,15.8829,15.8928,61573.0
2020-07-17 10:25:00,16.09,16.1,16.03,16.05,35061.0,15.8928,15.9027,15.8335,15.8533,35061.0
2020-07-17 10:30:00,16.05,16.05,15.94,15.97,79672.0,15.8533,15.8533,15.7446,15.7743,79672.0
2020-07-17 10:35:00,15.97,16.04,15.97,16.02,9720.0,15.7743,15.8434,15.7743,15.8237,9720.0
2020-07-17 10:40:00,16.03,16.03,16.0,16.0,12673.0,15.8335,15.8335,15.8039,15.8039,12673.0
2020-07-17 10:45:00,16.0,16.15,15.99,16.15,33100.0,15.8039,15.9521,15.794,15.9521,33100.0
2020-07-17 10:50:00,16.15,16.15,16.06,16.08,63489.0,15.9521,15.9521,15.8632,15.8829,63489.0
2020-07-17 10:55:00,16.09,16.1,16.03,16.06,61808.0,15.8928,15.9027,15.8335,15.8632,61808.0
2020-07-17 11:00:00,16.06,16.09,16.05,16.05,8568.0,15.8632,15.8928,15.8533,15.8533,8568.0
2020-07-17 11:05:00,16.03,16.08,16.01,16.07,19479.0,15.8335,15.8829,15.8138,15.8731,19479.0
2020-07-17 11:10:00,16.07,16.11,16.05,16.11,7978.0,15.8731,15.9126,15.8533,15.9126,7978.0
2020-07-17 11:15:00,16.11,16.14,16.11,16.12,5196.0,15.9126,15.9422,15.9126,15.9224,5196.0
2020-07-17 11:20:00,16.12,16.14,16.11,16.13,7142.0,15.9224,15.9422,15.9126,15.9323,7142.0
2020-07-17 11:25:00,16.13,16.13,16.09,16.11,113116.0,15.9323,15.9323,15.8928,15.9126,113116.0
2020-07-17 11:30:00,16.11,16.15,16.11,16.14,6713.0,15.9126,15.9521,15.9126,15.9422,6713.0
2020-07-17 11:35:00,16.14,16.18,16.14,16.16,8164.0,15.9422,15.9817,15.9422,15.962,8164.0
2020-07-17 11:40:00,16.17,16.18,16.14,16.18,5298.0,15.9718,15.9817,15.9422,15.9817,5298.0
2020-07-17 11:45:00,16.18,16.19,16.16,16.16,8405.0,15.9817,15.9916,15.962,15.962,8405.0
2020-07-17 11:50:00,16.17,16.21,16.17,16.19,17355.0,15.9718,16.0113,15.9718,15.9916,17355.0
2020-07-17 11:55:00,16.19,16.2,16.18,16.19,2048.0,15.9916,16.0015,15.9817,15.9916,2048.0
2020-07-17 12:00:00,16.19,16.22,16.18,16.22,7062.0,15.9916,16.0212,15.9817,16.0212,7062.0
2020-07-17 12:05:00,16.21,16.25,16.21,16.23,8112.0,16.0113,16.0508,16.0113,16.0311,8112.0
2020-07-17 12:10:00,16.23,16.23,16.19,16.2,55818.0,16.0311,16.0311,15.9916,16.0015,55818.0
2020-07-17 12:15:00,16.2,16.21,16.19,16.2,7871.0,16.0015,16.0113,15.9916,16.0015,7871.0
2020-07-17 12:20:00,16.21,16.25,16.21,16.24,7997.0,16.0113,16.0508,16.0113,16.041,7997.0
2020-07-17 12:25:00,16.25,16.27,16.24,16.26,8265.0,16.0508,16.0706,16.041,16.0607,8265.0
2020-07-17 12:30:00,16.27,16.27,16.2,16.22,42671.0,16.0706,16.0706,16.0015,16.0212,42671.0
2020-07-17 12:35:00,16.21,16.22,16.19,16.21,7982.0,16.0113,16.0212,15.9916,16.0113,7982.0
2020-07-17 12:40:00,16.2,16.21,16.19,16.2,5247.0,16.0015,16.0113,15.9916,16.0015,5247.0
2020-07-17 12:45:00,16.2,16.23,16.19,16.21,8777.0,16.0015,16.0311,15.9916,16.0113,8777.0
2020-07-17 12:50:00,16.21,16.21,16.17,16.18,14562.0,16.0113,16.0113,15.9718,15.9817,14562.0
2020-07-17 12:55:00,16.18,16.18,16.11,16.12,25826.0,15.9817,15.9817,15.9126,15.9224,25826.0
2020-07-17 13:00:00,16.12,16.16,16.12,16.14,9133.0,15.9224,15.962,15.9224,15.9422,9133.0
2020-07-17 13:05:00,16.15,16.19,16.14,16.18,8619.0,15.9521,15.9916,15.9422,15.9817,8619.0
2020-07-17 13:10:00,16.18,16.23,16.17,16.23,6502.0,15.9817,16.0311,15.9718,16.0311,6502.0
2020-07-17 13:15:00,16.23,16.24,16.2,16.23,32495.0,16.0311,16.041,16.0015,16.0311,32495.0
2020-07-17 13:20:00,16.24,16.27,16.22,16.26,10549.0,16.041,16.0706,16.0212,16.0607,10549.0
2020-07-17 13:25:00,16.25,16.26,16.23,16.24,1400.0,16.0508,16.0607,16.0311,16.041,1400.0
2020-07-17 13:30:00,16.23,16.24,16.19,16.19,5323.0,16.0311,16.041,15.9916,15.9916,5323.0
2020-07-17 13:35:00,16.19,16.2,16.17,16.19,5152.0,15.9916,16.0015,15.9718,15.9916,5152.0
2020-07-17 13:40:00,16.19,16.21,16.18,16.21,22673.0,15.9916,16.0113,15.9817,16.0113,22673.0
2020-07-17 13:45:00,16.21,16.25,16.19,16.25,25752.0,16.0113,16.0508,15.9916,16.0508,25752.0
2020-07-17 13:50:00,16.25,16.27,16.23,16.24,12425.0,16.0508,16.0706,16.0311,16.041,12425.0
2020-07-17 13:55:00,16.23,16.26,16.23,16.25,3440.0,16.0311,16.0607,16.0311,16.0508,3440.0
2020-07-17 14:00:00,16.25,16.26,16.23,16.23,7350.0,16.0508,16.0607,16.0311,16.0311,7350.0
2020-07-17 14:05:00,16.24,16.24,16.21,16.22,11194.0,16.041,16.041,16.0113,16.0212,11194.0
2020-07-17 14:10:00,16.21,16.24,16.2,16.24,10982.0,16.0113,16.041,16.0015,16.041,10982.0
2020-07-17 14:15:00,16.24,16.24,16.23,16.24,6715.0,16.041,16.041,16.0311,16.041,6715.0
2020-07-17 14:20:00,16.25,16.26,16.22,16.23,7156.0,16.0508,16.0607,16.0212,16.0311,7156.0
2020-07-17 14:25:00,16.23,16.24,16.21,16.21,5971.0,16.0311,16.041,16.0113,16.0113,5971.0
2020-07-17 14:30:00,16.21,16.21,16.18,16.19,8122.0,16.0113,16.0113,15.9817,15.9916,8122.0
2020-07-17 14:35:00,16.18,16.2,16.18,16.2,13541.0,15.9817,16.0015,15.9817,16.0015,13541.0
2020-07-17 14:40:00,16.2,16.22,16.19,16.21,8327.0,16.0015,16.0212,15.9916,16.0113,8327.0
2020-07-17 14:45:00,16.21,16.21,16.16,16.17,13118.0,16.0113,16.0113,15.962,15.9718,13118.0
2020-07-17 14:50:00,16.17,16.19,16.16,16.17,77716.0,15.9718,15.9916,15.962,15.9718,77716.0
2020-07-17 14:55:00,16.18,16.22,16.17,16.22,17489.0,15.9817,16.0212,15.9718,16.0212,17489.0
2020-07-17 15:00:00,16.21,16.24,16.2,16.24,13941.0,16.0113,16.041,16.0015,16.041,13941.0
2020-07-17 15:05:00,16.23,16.27,16.23,16.24,12834.0,16.0311,16.0706,16.0311,16.041,12834.0
2020-07-17 15:10:00,16.23,16.23,16.2,16.21,20698.0,16.0311,16.0311,16.0015,16.0113,20698.0
2020-07-17 15:15:00,16.21,16.23,16.2,16.23,12054.0,16.0113,16.0311,16.0015,16.0311,12054.0
2020-07-17 15:20:00,16.23,16.3,16.22,16.28,24266.0,16.0311,16.1002,16.0212,16.0805,24266.0
2020-07-17 15:25:00,16.28,16.31,16.28,16.3,26682.0,16.0805,16.1101,16.0805,16.1002,26682.0
2020-07-17 15:30:00,16.31,16.36,16.3,16.34,43405.0,16.1101,16.1595,16.1002,16.1397,43405.0
2020-07-17 15:35:00,16.34,16.35,16.28,16.32,29457.0,16.1397,16.1496,16.0805,16.12,29457.0
2020-07-17 15:40:00,16.32,16.39,16.31,16.39,47905.0,16.12,16.1891,16.1101,16.1891,47905.0
2020-07-17 15:45:00,16.38,16.44,16.38,16.43,78590.0,16.1793,16.2385,16.1793,16.2286,78590.0
2020-07-17 15:50:00,16.42,16.45,16.37,16.44,131334.0,16.2188,16.2484,16.1694,16.2385,131334.0
2020-07-17 15:55:00,16.44,16.54,16.43,16.45,460700.0,16.2385,16.3373,16.2286,16.2484,460700.0
2020-07-20 09:30:00,16.22,16.35,16.17,16.27,32432.0,16.0212,16.1496,15.9718,16.0706,32432.0
2020-07-20 09:35:00,16.25,16.26,16.08,16.12,28053.0,16.0508,16.0607,15.8829,15.9224,28053.0
2020-07-20 09:40:00,16.1,16.11,15.92,15.97,14915.0,15.9027,15.9126,15.7249,15.7743,14915.0
2020-07-20 09:45:00,15.95,15.97,15.69,15.69,84146.0,15.7545,15.7743,15.4977,15.4977,84146.0
2020-07-20 09:50:00,15.66,15.73,15.62,15.63,52045.0,15.4681,15.5372,15.4286,15.4384,52045.0
2020-07-20 09:55:00,15.62,15.69,15.58,15.61,69777.0,15.4286,15.4977,15.3891,15.4187,69777.0
2020-07-20 10:00:00,15.62,15.62,15.53,15.59,22501.0,15.4286,15.4286,15.3397,15.3989,22501.0
2020-07-20 10:05:00,15.59,15.64,15.55,15.58,94006.0,15.3989,15.4483,15.3594,15.3891,94006.0
2020-07-20 10:10:00,15.58,15.69,15.55,15.57,40662.0,15.3891,15.4977,15.3594,15.3792,40662.0
2020-07-20 10:15:00,15.57,15.59,15.48,15.49,68341.0,15.3792,15.3989,15.2903,15.3002,68341.0
2020-07-20 10:20:00,15.49,15.5,15.45,15.46,28986.0,15.3002,15.31,15.2607,15.2705,28986.0
2020-07-20 10:25:00,15.46,15.54,15.43,15.53,28831.0,15.2705,15.3495,15.2409,15.3397,28831.0
2020-07-20 10:30:00,15.53,15.54,15.46,15.52,24967.0,15.3397,15.3495,15.2705,15.3298,24967.0
2020-07-20 10:35:00,15.53,15.64,15.5,15.55,36934.0,15.3397,15.4483,15.31,15.3594,36934.0
2020-07-20 10:40:00,15.55,15.61,15.53,15.61,22102.0,15.3594,15.4187,15.3397,15.4187,22102.0
2020-07-20 10:45:00,15.61,15.62,15.56,15.6,20846.0,15.4187,15.4286,15.3693,15.4088,20846.0
2020-07-20 10:50:00,15.59,15.59,15.52,15.54,16114.0,15.3989,15.3989,15.3298,15.3495,16114.0
2020-07-20 10:55:00,15.54,15.56,15.51,15.54,19466.0,15.3495,15.3693,15.3199,15.3495,19466.0
2020-07-20 11:00:00,15.54,15.55,15.46,15.46,32835.0,15.3495,15.3594,15.2705,15.2705,32835.0
2020-07-20 11:05:00,15.46,15.47,15.43,15.44,21254.0,15.2705,15.2804,15.2409,15.2508,21254.0
2020-07-20 11:10:00,15.45,15.45,15.37,15.39,19975.0,15.2607,15.2607,15.1816,15.2014,19975.0
2020-07-20 11:15:00,15.38,15.45,15.37,15.45,17756.0,15.1915,15.2607,15.1816,15.2607,17756.0
2020-07-20 11:20:00,15.46,15.46,15.4,15.41,20130.0,15.2705,15.2705,15.2113,15.2211,20130.0
2020-07-20 11:25:00,15.41,15.44,15.4,15.4,8300.0,15.2211,15.2508,15.2113,15.2113,8300.0
2020-07-20 11:30:00,15.4,15.43,15.37,15.43,13749.0,15.2113,15.2409,15.1816,15.2409,13749.0
2020-07-20 11:35:00,15.44,15.46,15.42,15.46,19504.0,15.2508,15.2705,15.231,15.2705,19504.0
2020-07-20 11:40:00,15.47,15.51,15.44,15.49,18567.0,15.2804,15.3199,15.2508,15.3002,18567.0
2020-07-20 11:45:00,15.49,15.54,15.48,15.53,10030.0,15.3002,15.3495,15.2903,15.3397,10030.0
2020-07-20 11:50:00,15.52,15.54,15.52,15.54,13223.0,15.3298,15.3495,15.3298,15.3495,13223.0
2020-07-20 11:55:00,15.53,15.57,15.52,15.53,22182.0,15.3397,15.3792,15.3298,15.3397,22182.0
2020-07-20 12:00:00,15.53,15.53,15.48,15.51,38742.0,15.3397,15.3397,15.2903,15.3199,38742.0
2020-07-20 12:05:00,15.51,15.55,15.51,15.54,26771.0,15.3199,15.3594,15.3199,15.3495,26771.0
2020-07-20 12:10:00,15.53,15.59,15.53,15.54,15467.0,15.3397,15.3989,15.3397,15.3495,15467.0
2020-07-20 12:15:00,15.55,15.58,15.54,15.54,6601.0,15.3594,15.3891,15.3495,15.3495,6601.0
2020-07-20 12:20:00,15.56,15.57,15.53,15.54,13362.0,15.3693,15.3792,15.3397,15.3495,13362.0
2020-07-20 12:25:00,15.55,15.57,15.54,15.55,18976.0,15.3594,15.3792,15.3495,15.3594,18976.0
2020-07-20 12:30:00,15.56,15.56,15.54,15.54,13215.0,15.3693,15.3693,15.3495,15.3495,13215.0
2020-07-20 12:35:00,15.54,15.57,15.54,15.56,9808.0,15.3495,15.3792,15.3495,15.3693,9808.0
2020-07-20 12:40:00,15.55,15.56,15.5,15.5,15482.0,15.3594,15.3693,15.31,15.31,15482.0
2020-07-20 12:45:00,15.51,15.59,15.5,15.57,25999.0,15.3199,15.3989,15.31,15.3792,25999.0
2020-07-20 12:50:00,15.57,15.58,15.55,15.55,9442.0,15.3792,15.3891,15.3594,15.3594,9442.0
2020-07-20 12:55:00,15.54,15.59,15.54,15.59,15413.0,15.3495,15.3989,15.3495,15.3989,15413.0
2020-07-20 13:00:00,15.58,15.59,15.54,15.55,11157.0,15.3891,15.3989,15.3495,15.3594,11157.0
2020-07-20 13:05:00,15.56,15.57,15.53,15.56,10446.0,15.3693,15.3792,15.3397,15.3693,10446.0
2020-07-20 13:10:00,15.56,15.58,15.55,15.57,7264.0,15.3693,15.3891,15.3594,15.3792,7264.0
2020-07-20 13:15:00,15.57,15.59,15.56,15.59,12261.0,15.3792,15.3989,15.3693,15.3989,12261.0
2020-07-20 13:20:00,15.59,15.62,15.59,15.62,7575.0,15.3989,15.4286,15.3989,15.4286,7575.0
2020-07-20 13:25:00,15.61,15.63,15.6,15.62,8493.0,15.4187,15.4384,15.4088,15.4286,8493.0
2020-07-20 13:30:00,15.61,15.64,15.6,15.64,9344.0,15.4187,15.4483,15.4088,15.4483,9344.0
2020-07-20 13:35:00,15.65,15.73,15.64,15.72,25952.0,15.4582,15.5372,15.4483,15.5273,25952.0
2020-07-20 13:40:00,15.72,15.78,15.7,15.78,29452.0,15.5273,15.5866,15.5076,15.5866,29452.0
2020-07-20 13:45:00,15.78,15.78,15.74,15.76,19106.0,15.5866,15.5866,15.5471,15.5669,19106.0
2020-07-20 13:50:00,15.76,15.81,15.75,15.81,7644.0,15.5669,15.6162,15.557,15.6162,7644.0
2020-07-20 13:55:00,15.81,15.82,15.77,15.79,11829.0,15.6162,15.6261,15.5767,15.5965,11829.0
2020-07-20 14:00:00,15.79,15.79,15.72,15.74,11793.0,15.5965,15.5965,15.5273,15.5471,11793.0
2020-07-20 14:05:00,15.73,15.74,15.7,15.72,10589.0,15.5372,15.5471,15.5076,15.5273,10589.0
2020-07-20 14:10:00,15.71,15.71,15.66,15.67,15816.0,15.5175,15.5175,15.4681,15.478,15816.0
2020-07-20 14:15:00,15.66,15.68,15.62,15.62,11664.0,15.4681,15.4878,15.4286,15.4286,11664.0
2020-07-20 14:20:00,15.63,15.65,15.62,15.63,18170.0,15.4384,15.4582,15.4286,15.4384,18170.0
2020-07-20 14:25:00,15.64,15.71,15.63,15.7,14597.0,15.4483,15.5175,15.4384,15.5076,14597.0
2020-07-20 14:30:00,15.7,15.72,15.68,15.69,64685.0,15.5076,15.5273,15.4878,15.4977,64685.0
2020-07-20 14:35:00,15.68,15.7,15.67,15.68,24376.0,15.4878,15.5076,15.478,15.4878,24376.0
2020-07-20 14:40:00,15.68,15.72,15.67,15.72,16451.0,15.4878,15.5273,15.478,15.5273,16451.0
2020-07-20 14:45:00,15.73,15.73,15.71,15.72,10383.0,15.5372,15.5372,15.5175,15.5273,10383.0
2020-07-20 14:50:00,15.72,15.72,15.69,15.72,18117.0,15.5273,15.5273,15.4977,15.5273,18117.0
2020-07-20 14:55:00,15.72,15.73,15.69,15.7,23133.0,15.5273,15.5372,15.4977,15.5076,23133.0
2020-07-20 15:00:00,15.7,15.72,15.68,15.69,38814.0,15.5076,15.5273,15.4878,15.4977,38814.0
2020-07-20 15:05:00,15.69,15.69,15.64,15.65,26108.0,15.4977,15.4977,15.4483,15.4582,26108.0
2020-07-20 15:10:00,15.64,15.69,15.64,15.68,14816.0,15.4483,15.4977,15.4483,15.4878,14816.0
2020-07-20 15:15:00,15.67,15.71,15.65,15.71,71912.0,15.478,15.5175,15.4582,15.5175,71912.0
2020-07-20 15:20:00,15.71,15.71,15.66,15.71,34972.0,15.5175,15.5175,15.4681,15.5175,34972.0
2020-07-20 15:25:00,15.71,15.73,15.7,15.72,37410.0,15.5175,15.5372,15.5076,15.5273,37410.0
2020-07-20 15:30:00,15.72,15.76,15.71,15.74,68592.0,15.5273,15.5669,15.5175,15.5471,68592.0
2020-07-20 15:35:00,15.73,15.75,15.71,15.71,28303.0,15.5372,15.557,15.5175,15.5175,28303.0
2020-07-20 15:40:00,15.72,15.73,15.68,15.69,29668.0,15.5273,15.5372,15.4878,15.4977,29668.0
2020-07-20 15:45:00,15.69,15.71,15.66,15.7,50198.0,15.4977,15.5175,15.4681,15.5076,50198.0
2020-07-20 15:50:00,15.69,15.71,15.65,15.69,67223.0,15.4977,15.5175,15.4582,15.4977,67223.0
2020-07-20 15:55:00,15.69,15.7,15.66,15.68,211392.0,15.4977,15.5076,15.4681,15.4878,211392.0
2020-07-21 09:30:00,15.9,15.92,15.8,15.92,44367.0,15.7051,15.7249,15.6064,15.7249,44367.0
2020-07-21 09:35:00,15.92,16.03,15.91,15.98,152878.0,15.7249,15.8335,15.715,15.7842,152878.0
2020-07-21 09:40:00,15.98,16.16,15.97,16.15,133256.0,15.7842,15.962,15.7743,15.9521,133256.0
2020-07-21 09:45:00,16.15,16.17,16.05,16.1,14143.0,15.9521,15.9718,15.8533,15.9027,14143.0
2020-07-21 09:50:00,16.11,16.18,16.06,16.07,24050.0,15.9126,15.9817,15.8632,15.8731,24050.0
2020-07-21 09:55:00,16.1,16.1,16.02,16.08,10119.0,15.9027,15.9027,15.8237,15.8829,10119.0
2020-07-21 10:00:00,16.09,16.11,15.97,15.97,13572.0,15.8928,15.9126,15.7743,15.7743,13572.0
2020-07-21 10:05:00,15.97,16.0,15.93,15.98,15301.0,15.7743,15.8039,15.7348,15.7842,15301.0
2020-07-21 10:10:00,15.97,16.03,15.95,15.96,9085.0,15.7743,15.8335,15.7545,15.7644,9085.0
2020-07-21 10:15:00,15.96,15.96,15.83,15.86,17847.0,15.7644,15.7644,15.636,15.6656,17847.0
2020-07-21 10:20:00,15.85,15.92,15.82,15.88,8200.0,15.6557,15.7249,15.6261,15.6854,8200.0
2020-07-21 10:25:00,15.89,15.97,15.88,15.96,20758.0,15.6953,15.7743,15.6854,15.7644,20758.0
2020-07-21 10:30:00,15.95,16.0,15.93,15.99,6006.0,15.7545,15.8039,15.7348,15.794,6006.0
2020-07-21 10:35:00,15.98,16.06,15.95,16.05,9159.0,15.7842,15.8632,15.7545,15.8533,9159.0
2020-07-21 10:40:00,16.05,16.05,15.96,15.96,8690.0,15.8533,15.8533,15.7644,15.7644,8690.0
2020-07-21 10:45:00,15.95,16.03,15.92,16.02,8180.0,15.7545,15.8335,15.7249,15.8237,8180.0
2020-07-21 10:50:00,16.02,16.03,15.94,15.97,9293.0,15.8237,15.8335,15.7446,15.7743,9293.0
2020-07-21 10:55:00,15.96,16.0,15.94,16.0,7579.0,15.7644,15.8039,15.7446,15.8039,7579.0
2020-07-21 11:00:00,16.0,16.03,15.98,16.02,8467.0,15.8039,15.8335,15.7842,15.8237,8467.0
2020-07-21 11:05:00,16.03,16.08,16.0,16.08,27180.0,15.8335,15.8829,15.8039,15.8829,27180.0
2020-07-21 11:10:00,16.06,16.08,16.03,16.04,103702.0,15.8632,15.8829,15.8335,15.8434,103702.0
2020-07-21 11:15:00,16.04,16.13,16.03,16.12,66717.0,15.8434,15.9323,15.8335,15.9224,66717.0
2020-07-21 11:20:00,16.11,16.13,16.09,16.1,6450.0,15.9126,15.9323,15.8928,15.9027,6450.0
2020-07-21 11:25:00,16.09,16.11,16.07,16.1,7281.0,15.8928,15.9126,15.8731,15.9027,7281.0
2020-07-21 11:30:00,16.09,16.11,16.06,16.11,23060.0,15.8928,15.9126,15.8632,15.9126,23060.0
2020-07-21 11:35:00,16.11,16.17,16.1,16.16,8145.0,15.9126,15.9718,15.9027,15.962,8145.0
2020-07-21 11:40:00,16.16,16.2,16.14,16.2,7344.0,15.962,16.0015,15.9422,16.0015,7344.0
2020-07-21 11:45:00,16.2,16.2,16.15,16.15,7146.0,16.0015,16.0015,15.9521,15.9521,7146.0
2020-07-21 11:50:00,16.14,16.17,16.13,16.17,6621.0,15.9422,15.9718,15.9323,15.9718,6621.0
2020-07-21 11:55:00,16.16,16.18,16.15,16.18,9862.0,15.962,15.9817,15.9521,15.9817,9862.0
2020-07-21 12:00:00,16.19,16.22,16.17,16.18,6805.0,15.9916,16.0212,15.9718,15.9817,6805.0
2020-07-21 12:05:00,16.18,16.2,16.15,16.16,5319.0,15.9817,16.0015,15.9521,15.962,5319.0
2020-07-21 12:10:00,16.16,16.16,16.13,16.14,8600.0,15.962,15.962,15.9323,15.9422,8600.0
2020-07-21 12:15:00,16.14,16.17,16.14,16.16,5687.0,15.9422,15.9718,15.9422,15.962,5687.0
2020-07-21 12:20:00,16.17,16.19,16.13,16.13,5666.0,15.9718,15.9916,15.9323,15.9323,5666.0
2020-07-21 12:25:00,16.13,16.17,16.13,16.17,5204.0,15.9323,15.9718,15.9323,15.9718,5204.0
2020-07-21 12:30:00,16.18,16.19,16.16,16.19,4500.0,15.9817,15.9916,15.962,15.9916,4500.0
2020-07-21 12:35:00,16.2,16.2,16.18,16.2,4418.0,16.0015,16.0015,15.9817,16.0015,4418.0
2020-07-21 12:40:00,16.19,16.24,16.19,16.23,4500.0,15.9916,16.041,15.9916,16.0311,4500.0
2020-07-21 12:45:00,16.23,16.23,16.22,16.23,2466.0,16.0311,16.0311,16.0212,16.0311,2466.0
2020-07-21 12:50:00,16.23,16.23,16.19,16.23,7602.0,16.0311,16.0311,15.9916,16.0311,7602.0
2020-07-21 12:55:00,16.23,16.26,16.22,16.24,9975.0,16.0311,16.0607,16.0212,16.041,9975.0
2020-07-21 13:00:00,16.23,16.24,16.22,16.23,2000.0,16.0311,16.041,16.0212,16.0311,2000.0
2020-07-21 13:05:00,16.23,16.23,16.21,16.23,2851.0,16.0311,16.0311,16.0113,16.0311,2851.0
2020-07-21 13:10:00,16.22,16.23,16.21,16.21,2533.0,16.0212,16.0311,16.0113,16.0113,2533.0
2020-07-21 13:15:00,16.22,16.22,16.18,16.21,13494.0,16.0212,16.0212,15.9817,16.0113,13494.0
2020-07-21 13:20:00,16.21,16.22,16.18,16.2,13647.0,16.0113,16.0212,15.9817,16.0015,13647.0
2020-07-21 13:25:00,16.19,16.2,16.17,16.17,4489.0,15.9916,16.0015,15.9718,15.9718,4489.0
2020-07-21 13:30:00,16.17,16.17,16.15,16.16,6220.0,15.9718,15.9718,15.9521,15.962,6220.0
2020-07-21 13:35:00,16.16,16.17,16.14,16.16,5730.0,15.962,15.9718,15.9422,15.962,5730.0
2020-07-21 13:40:00,16.16,16.18,16.15,16.16,5600.0,15.962,15.9817,15.9521,15.962,5600.0
2020-07-21 13:45:00,16.16,16.16,16.14,16.15,12048.0,15.962,15.962,15.9422,15.9521,12048.0
2020-07-21 13:50:00,16.16,16.16,16.11,16.12,9489.0,15.962,15.962,15.9126,15.9224,9489.0
2020-07-21 13:55:00,16.12,16.17,16.12,16.14,10468.0,15.9224,15.9718,15.9224,15.9422,10468.0
2020-07-21 14:00:00,16.14,16.15,16.13,16.14,6378.0,15.9422,15.9521,15.9323,15.9422,6378.0
2020-07-21 14:05:00,16.15,16.15,16.11,16.11,8806.0,15.9521,15.9521,15.9126,15.9126,8806.0
2020-07-21 14:10:00,16.1,16.1,16.05,16.07,7592.0,15.9027,15.9027,15.8533,15.8731,7592.0
2020-07-21 14:15:00,16.05,16.07,16.04,16.05,5891.0,15.8533,15.8731,15.8434,15.8533,5891.0
2020-07-21 14:20:00,16.06,16.06,16.0,16.04,9288.0,15.8632,15.8632,15.8039,15.8434,9288.0
2020-07-21 14:25:00,16.03,16.06,16.02,16.06,9855.0,15.8335,15.8632,15.8237,15.8632,9855.0
2020-07-21 14:30:00,16.06,16.1,16.05,16.09,108590.0,15.8632,15.9027,15.8533,15.8928,108590.0
2020-07-21 14:35:00,16.08,16.1,16.06,16.09,105192.0,15.8829,15.9027,15.8632,15.8928,105192.0
2020-07-21 14:40:00,16.1,16.12,16.09,16.12,6411.0,15.9027,15.9224,15.8928,15.9224,6411.0
2020-07-21 14:45:00,16.11,16.11,16.08,16.09,8988.0,15.9126,15.9126,15.8829,15.8928,8988.0
2020-07-21 14:50:00,16.1,16.1,16.07,16.07,4990.0,15.9027,15.9027,15.8731,15.8731,4990.0
2020-07-21 14:55:00,16.06,16.08,16.05,16.07,7632.0,15.8632,15.8829,15.8533,15.8731,7632.0
2020-07-21 15:00:00,16.07,16.08,16.04,16.05,17547.0,15.8731,15.8829,15.8434,15.8533,17547.0
2020-07-21 15:05:00,16.05,16.07,16.03,16.07,12341.0,15.8533,15.8731,15.8335,15.8731,12341.0
2020-07-21 15:10:00,16.07,16.07,16.03,16.04,18433.0,15.8731,15.8731,15.8335,15.8434,18433.0
2020-07-21 15:15:00,16.04,16.05,16.01,16.03,27112.0,15.8434,15.8533,15.8138,15.8335,27112.0
2020-07-21 15:20:00,16.03,16.06,16.03,16.05,8557.0,15.8335,15.8632,15.8335,15.8533,8557.0
2020-07-21 15:25:00,16.05,16.07,16.02,16.03,23767.0,15.8533,15.8731,15.8237,15.8335,23767.0
2020-07-21 15:30:00,16.04,16.04,16.0,16.02,16507.0,15.8434,15.8434,15.8039,15.8237,16507.0
2020-07-21 15:35:00,16.02,16.04,16.01,16.03,19720.0,15.8237,15.8434,15.8138,15.8335,19720.0
2020-07-21 15:40:00,16.03,16.05,16.01,16.05,25394.0,15.8335,15.8533,15.8138,15.8533,25394.0
2020-07-21 15:45:00,16.05,16.11,16.05,16.09,37636.0,15.8533,15.9126,15.8533,15.8928,37636.0
2020-07-21 15:50:00,16.09,16.09,16.03,16.07,56301.0,15.8928,15.8928,15.8335,15.8731,56301.0
2020-07-21 15:55:00,16.07,16.11,16.05,16.1,162153.0,15.8731,15.9126,15.8533,15.9027,162153.0
2020-07-22 09:30:00,15.92,15.93,15.89,15.93,17207.0,15.7249,15.7348,15.6953,15.7348,17207.0
2020-07-22 09:35:00,15.93,16.01,15.89,16.0,66652.0,15.7348,15.8138,15.6953,15.8039,66652.0
2020-07-22 09:40:00,16.03,16.08,16.01,16.07,24771.0,15.8335,15.8829,15.8138,15.8731,24771.0
2020-07-22 09:45:00,16.06,16.06,15.98,15.99,18914.0,15.8632,15.8632,15.7842,15.794,18914.0
2020-07-22 09:50:00,15.99,15.99,15.91,15.92,16211.0,15.794,15.794,15.715,15.7249,16211.0
2020-07-22 09:55:00,15.91,15.91,15.84,15.84,5982.0,15.715,15.715,15.6459,15.6459,5982.0
2020-07-22 10:00:00,15.84,15.85,15.79,15.8,32175.0,15.6459,15.6557,15.5965,15.6064,32175.0
2020-07-22 10:05:00,15.8,15.89,15.77,15.89,19863.0,15.6064,15.6953,15.5767,15.6953,19863.0
2020-07-22 10:10:00,15.88,15.91,15.88,15.89,3643.0,15.6854,15.715,15.6854,15.6953,3643.0
2020-07-22 10:15:00,15.88,15.92,15.87,15.92,10220.0,15.6854,15.7249,15.6755,15.7249,10220.0
2020-07-22 10:20:00,15.91,15.93,15.9,15.9,26495.0,15.715,15.7348,15.7051,15.7051,26495.0
2020-07-22 10:25:00,15.92,15.93,15.85,15.87,23812.0,15.7249,15.7348,15.6557,15.6755,23812.0
2020-07-22 10:30:00,15.87,15.95,15.85,15.92,22661.0,15.6755,15.7545,15.6557,15.7249,22661.0
2020-07-22 10:35:00,15.93,15.96,15.91,15.94,24929.0,15.7348,15.7644,15.715,15.7446,24929.0
2020-07-22 10:40:00,15.94,15.99,15.92,15.98,112944.0,15.7446,15.794,15.7249,15.7842,112944.0
2020-07-22 10:45:00,15.98,16.05,15.97,16.0,29056.0,15.7842,15.8533,15.7743,15.8039,29056.0
2020-07-22 10:50:00,16.0,16.01,15.95,15.99,23285.0,15.8039,15.8138,15.7545,15.794,23285.0
2020-07-22 10:55:00,15.99,16.05,15.96,16.05,15304.0,15.794,15.8533,15.7644,15.8533,15304.0
2020-07-22 11:00:00,16.05,16.14,16.04,16.1,63140.0,15.8533,15.9422,15.8434,15.9027,63140.0
2020-07-22 11:05:00,16.09,16.12,16.08,16.08,6588.0,15.8928,15.9224,15.8829,15.8829,6588.0
2020-07-22 11:10:00,16.08,16.16,16.05,16.16,66803.0,15.8829,15.962,15.8533,15.962,66803.0
2020-07-22 11:15:00,16.15,16.18,16.13,16.14,60908.0,15.9521,15.9817,15.9323,15.9422,60908.0
2020-07-22 11:20:00,16.14,16.17,16.14,16.14,9198.0,15.9422,15.9718,15.9422,15.9422,9198.0
2020-07-22 11:25:00,16.16,16.17,16.14,16.16,4005.0,15.962,15.9718,15.9422,15.962,4005.0
2020-07-22 11:30:00,16.15,16.15,16.09,16.14,4328.0,15.9521,15.9521,15.8928,15.9422,4328.0
2020-07-22 11:35:00,16.14,16.17,16.11,16.13,8146.0,15.9422,15.9718,15.9126,15.9323,8146.0
2020-07-22 11:40:00,16.13,16.14,16.06,16.09,17204.0,15.9323,15.9422,15.8632,15.8928,17204.0
2020-07-22 11:45:00,16.09,16.09,16.06,16.07,11399.0,15.8928,15.8928,15.8632,15.8731,11399.0
2020-07-22 11:50:00,16.07,16.09,16.07,16.08,3120.0,15.8731,15.8928,15.8731,15.8829,3120.0
2020-07-22 11:55:00,16.08,16.08,16.05,16.07,6343.0,15.8829,15.8829,15.8533,15.8731,6343.0
2020-07-22 12:00:00,16.07,16.08,16.06,16.07,4339.0,15.8731,15.8829,15.8632,15.8731,4339.0
2020-07-22 12:05:00,16.08,16.09,16.05,16.05,4419.0,15.8829,15.8928,15.8533,15.8533,4419.0
2020-07-22 12:10:00,16.05,16.08,16.05,16.07,7237.0,15.8533,15.8829,15.8533,15.8731,7237.0
2020-07-22 12:15:00,16.08,16.11,16.08,16.08,7412.0,15.8829,15.9126,15.8829,15.8829,7412.0
2020-07-22 12:20:00,16.08,16.08,16.07,16.07,3333.0,15.8829,15.8829,15.8731,15.8731,3333.0
2020-07-22 12:25:00,16.07,16.08,16.06,16.07,4734.0,15.8731,15.8829,15.8632,15.8731,4734.0
2020-07-22 12:30:00,16.07,16.08,16.04,16.05,14512.0,15.8731,15.8829,15.8434,15.8533,14512.0
2020-07-22 12:35:00,16.05,16.06,16.04,16.05,4480.0,15.8533,15.8632,15.8434,15.8533,4480.0
2020-07-22 12:40:00,16.05,16.05,16.02,16.04,11136.0,15.8533,15.8533,15.8237,15.8434,11136.0
2020-07-22 12:45:00,16.05,16.09,16.04,16.09,12246.0,15.8533,15.8928,15.8434,15.8928,12246.0
2020-07-22 12:50:00,16.09,16.09,16.07,16.08,5503.0,15.8928,15.8928,15.8731,15.8829,5503.0
2020-07-22 12:55:00,16.07,16.08,16.05,16.07,9739.0,15.8731,15.8829,15.8533,15.8731,9739.0
2020-07-22 13:00:00,16.07,16.13,16.07,16.13,12409.0,15.8731,15.9323,15.8731,15.9323,12409.0
2020-07-22 13:05:00,16.12,16.14,16.12,16.13,5653.0,15.9224,15.9422,15.9224,15.9323,5653.0
2020-07-22 13:10:00,16.12,16.13,16.1,16.11,11542.0,15.9224,15.9323,15.9027,15.9126,11542.0
2020-07-22 13:15:00,16.11,16.13,16.1,16.12,4194.0,15.9126,15.9323,15.9027,15.9224,4194.0
2020-07-22 13:20:00,16.13,16.14,16.11,16.13,5423.0,15.9323,15.9422,15.9126,15.9323,5423.0
2020-07-22 13:25:00,16.13,16.14,16.12,16.14,9246.0,15.9323,15.9422,15.9224,15.9422,9246.0
2020-07-22 13:30:00,16.14,16.15,16.13,16.14,5744.0,15.9422,15.9521,15.9323,15.9422,5744.0
2020-07-22 13:35:00,16.14,16.14,16.13,16.14,5005.0,15.9422,15.9422,15.9323,15.9422,5005.0
2020-07-22 13:40:00,16.14,16.17,16.14,16.16,7224.0,15.9422,15.9718,15.9422,15.962,7224.0
2020-07-22 13:45:00,16.16,16.16,16.13,16.14,14035.0,15.962,15.962,15.9323,15.9422,14035.0
2020-07-22 13:50:00,16.14,16.15,16.12,16.14,7155.0,15.9422,15.9521,15.9224,15.9422,7155.0
2020-07-22 13:55:00,16.13,16.13,16.09,16.1,8764.0,15.9323,15.9323,15.8928,15.9027,8764.0
2020-07-22 14:00:00,16.1,16.13,16.09,16.13,12991.0,15.9027,15.9323,15.8928,15.9323,12991.0
2020-07-22 14:05:00,16.12,16.13,16.11,16.13,8223.0,15.9224,15.9323,15.9126,15.9323,8223.0
2020-07-22 14:10:00,16.13,16.13,16.11,16.13,23232.0,15.9323,15.9323,15.9126,15.9323,23232.0
2020-07-22 14:15:00,16.13,16.13,16.11,16.13,6024.0,15.9323,15.9323,15.9126,15.9323,6024.0
2020-07-22 14:20:00,16.13,16.13,16.11,16.13,9726.0,15.9323,15.9323,15.9126,15.9323,9726.0
2020-07-22 14:25:00,16.13,16.13,16.1,16.12,12988.0,15.9323,15.9323,15.9027,15.9224,12988.0
2020-07-22 14:30:00,16.12,16.13,16.08,16.1,15009.0,15.9224,15.9323,15.8829,15.9027,15009.0
2020-07-22 14:35:00,16.1,16.1,16.08,16.1,6566.0,15.9027,15.9027,15.8829,15.9027,6566.0
2020-07-22 14:40:00,16.1,16.1,16.09,16.1,8282.0,15.9027,15.9027,15.8928,15.9027,8282.0
2020-07-22 14:45:00,16.1,16.1,16.08,16.09,10379.0,15.9027,15.9027,15.8829,15.8928,10379.0
2020-07-22 14:50:00,16.09,16.12,16.08,16.12,10682.0,15.8928,15.9224,15.8829,15.9224,10682.0
2020-07-22 14:55:00,16.12,16.12,16.09,16.11,11112.0,15.9224,15.9224,15.8928,15.9126,11112.0
2020-07-22 15:00:00,16.12,16.13,16.1,16.11,8265.0,15.9224,15.9323,15.9027,15.9126,8265.0
2020-07-22 15:05:00,16.12,16.13,16.11,16.12,8697.0,15.9224,15.9323,15.9126,15.9224,8697.0
2020-07-22 15:10:00,16.13,16.14,16.11,16.12,41187.0,15.9323,15.9422,15.9126,15.9224,41187.0
2020-07-22 15:15:00,16.13,16.13,16.09,16.11,13151.0,15.9323,15.9323,15.8928,15.9126,13151.0
2020-07-22 15:20:00,16.1,16.11,16.08,16.1,13737.0,15.9027,15.9126,15.8829,15.9027,13737.0
2020-07-22 15:25:00,16.1,16.1,16.08,16.1,21097.0,15.9027,15.9027,15.8829,15.9027,21097.0
2020-07-22 15:30:00,16.1,16.1,16.06,16.09,16484.0,15.9027,15.9027,15.8632,15.8928,16484.0
2020-07-22 15:35:00,16.09,16.09,16.06,16.07,19272.0,15.8928,15.8928,15.8632,15.8731,19272.0
2020-07-22 15:40:00,16.07,16.1,16.07,16.1,16924.0,15.8731,15.9027,15.8731,15.9027,16924.0
2020-07-22 15:45:00,16.1,16.1,16.08,16.08,21908.0,15.9027,15.9027,15.8829,15.8829,21908.0
2020-07-22 15:50:00,16.09,16.1,16.06,16.09,70697.0,15.8928,15.9027,15.8632,15.8928,70697.0
2020-07-22 15:55:00,16.09,16.15,16.07,16.14,292925.0,15.8928,15.9521,15.8731,15.9422,292925.0
2020-07-23 09:30:00,16.05,16.18,16.0,16.18,28330.0,15.8533,15.9817,15.8039,15.9817,28330.0
2020-07-23 09:35:00,16.17,16.18,15.94,15.96,34113.0,15.9718,15.9817,15.7446,15.7644,34113.0
2020-07-23 09:40:00,15.95,15.95,15.79,15.83,41789.0,15.7545,15.7545,15.5965,15.636,41789.0
2020-07-23 09:45:00,15.83,15.88,15.83,15.84,24778.0,15.636,15.6854,15.636,15.6459,24778.0
2020-07-23 09:50:00,15.85,15.9,15.84,15.85,38920.0,15.6557,15.7051,15.6459,15.6557,38920.0
2020-07-23 09:55:00,15.85,15.91,15.82,15.89,26429.0,15.6557,15.715,15.6261,15.6953,26429.0
2020-07-23 10:00:00,15.9,15.91,15.86,15.9,51601.0,15.7051,15.715,15.6656,15.7051,51601.0
2020-07-23 10:05:00,15.91,15.94,15.86,15.87,10588.0,15.715,15.7446,15.6656,15.6755,10588.0
2020-07-23 10:10:00,15.85,15.86,15.78,15.85,29218.0,15.6557,15.6656,15.5866,15.6557,29218.0
2020-07-23 10:15:00,15.85,15.86,15.78,15.8,19010.0,15.6557,15.6656,15.5866,15.6064,19010.0
2020-07-23 10:20:00,15.79,15.79,15.72,15.77,16316.0,15.5965,15.5965,15.5273,15.5767,16316.0
2020-07-23 10:25:00,15.77,15.77,15.71,15.74,13553.0,15.5767,15.5767,15.5175,15.5471,13553.0
2020-07-23 10:30:00,15.74,15.8,15.73,15.8,15308.0,15.5471,15.6064,15.5372,15.6064,15308.0
2020-07-23 10:35:00,15.78,15.78,15.74,15.76,15989.0,15.5866,15.5866,15.5471,15.5669,15989.0
2020-07-23 10:40:00,15.77,15.85,15.77,15.84,17313.0,15.5767,15.6557,15.5767,15.6459,17313.0
2020-07-23 10:45:00,15.83,15.83,15.75,15.76,11165.0,15.636,15.636,15.557,15.5669,11165.0
2020-07-23 10:50:00,15.76,15.81,15.75,15.81,18375.0,15.5669,15.6162,15.557,15.6162,18375.0
2020-07-23 10:55:00,15.8,15.81,15.79,15.8,7593.0,15.6064,15.6162,15.5965,15.6064,7593.0
2020-07-23 11:00:00,15.8,15.84,15.79,15.84,13759.0,15.6064,15.6459,15.5965,15.6459,13759.0
2020-07-23 11:05:00,15.84,15.87,15.8,15.87,17493.0,15.6459,15.6755,15.6064,15.6755,17493.0
2020-07-23 11:10:00,15.87,15.88,15.85,15.86,21912.0,15.6755,15.6854,15.6557,15.6656,21912.0
2020-07-23 11:15:00,15.85,15.85,15.81,15.81,17765.0,15.6557,15.6557,15.6162,15.6162,17765.0
2020-07-23 11:20:00,15.82,15.82,15.79,15.8,18447.0,15.6261,15.6261,15.5965,15.6064,18447.0
2020-07-23 11:25:00,15.8,15.83,15.79,15.83,12761.0,15.6064,15.636,15.5965,15.636,12761.0
2020-07-23 11:30:00,15.83,15.88,15.82,15.85,31097.0,15.636,15.6854,15.6261,15.6557,31097.0
2020-07-23 11:35:00,15.85,15.88,15.84,15.87,21238.0,15.6557,15.6854,15.6459,15.6755,21238.0
2020-07-23 11:40:00,15.86,15.88,15.83,15.83,32699.0,15.6656,15.6854,15.636,15.636,32699.0
2020-07-23 11:45:00,15.84,15.86,15.82,15.86,24648.0,15.6459,15.6656,15.6261,15.6656,24648.0
2020-07-23 11:50:00,15.86,15.87,15.85,15.86,19116.0,15.6656,15.6755,15.6557,15.6656,19116.0
2020-07-23 11:55:00,15.86,15.94,15.85,15.94,33831.0,15.6656,15.7446,15.6557,15.7446,33831.0
2020-07-23 12:00:00,15.94,15.99,15.92,15.93,26636.0,15.7446,15.794,15.7249,15.7348,26636.0
2020-07-23 12:05:00,15.93,15.93,15.88,15.89,11103.0,15.7348,15.7348,15.6854,15.6953,11103.0
2020-07-23 12:10:00,15.89,15.94,15.89,15.91,13469.0,15.6953,15.7446,15.6953,15.715,13469.0
2020-07-23 12:15:00,15.91,15.97,15.9,15.96,8542.0,15.715,15.7743,15.7051,15.7644,8542.0
2020-07-23 12:20:00,15.97,15.99,15.96,15.97,10065.0,15.7743,15.794,15.7644,15.7743,10065.0
2020-07-23 12:25:00,15.97,15.98,15.95,15.97,14908.0,15.7743,15.7842,15.7545,15.7743,14908.0
2020-07-23 12:30:00,15.98,16.01,15.97,16.01,11414.0,15.7842,15.8138,15.7743,15.8138,11414.0
2020-07-23 12:35:00,16.02,16.05,16.01,16.04,8420.0,15.8237,15.8533,15.8138,15.8434,8420.0
2020-07-23 12:40:00,16.04,16.07,16.02,16.03,15600.0,15.8434,15.8731,15.8237,15.8335,15600.0
2020-07-23 12:45:00,16.03,16.03,15.97,15.97,12750.0,15.8335,15.8335,15.7743,15.7743,12750.0
2020-07-23 12:50:00,15.97,15.99,15.96,15.98,19969.0,15.7743,15.794,15.7644,15.7842,19969.0
2020-07-23 12:55:00,15.98,15.98,15.88,15.89,12889.0,15.7842,15.7842,15.6854,15.6953,12889.0
2020-07-23 13:00:00,15.89,15.91,15.88,15.91,14208.0,15.6953,15.715,15.6854,15.715,14208.0
2020-07-23 13:05:00,15.91,15.91,15.88,15.88,11528.0,15.715,15.715,15.6854,15.6854,11528.0
2020-07-23 13:10:00,15.89,15.91,15.88,15.9,13410.0,15.6953,15.715,15.6854,15.7051,13410.0
2020-07-23 13:15:00,15.9,15.9,15.86,15.87,13719.0,15.7051,15.7051,15.6656,15.6755,13719.0
2020-07-23 13:20:00,15.87,15.89,15.86,15.87,14533.0,15.6755,15.6953,15.6656,15.6755,14533.0
2020-07-23 13:25:00,15.88,15.9,15.87,15.89,14135.0,15.6854,15.7051,15.6755,15.6953,14135.0
2020-07-23 13:30:00,15.9,15.91,15.86,15.89,22168.0,15.7051,15.715,15.6656,15.6953,22168.0
2020-07-23 13:35:00,15.88,15.9,15.85,15.87,15965.0,15.6854,15.7051,15.6557,15.6755,15965.0
2020-07-23 13:40:00,15.87,15.87,15.81,15.81,13119.0,15.6755,15.6755,15.6162,15.6162,13119.0
2020-07-23 13:45:00,15.81,15.85,15.81,15.84,17135.0,15.6162,15.6557,15.6162,15.6459,17135.0
2020-07-23 13:50:00,15.83,15.84,15.79,15.81,12705.0,15.636,15.6459,15.5965,15.6162,12705.0
2020-07-23 13:55:00,15.8,15.8,15.76,15.79,15979.0,15.6064,15.6064,15.5669,15.5965,15979.0
2020-07-23 14:00:00,15.78,15.8,15.74,15.76,17703.0,15.5866,15.6064,15.5471,15.5669,17703.0
2020-07-23 14:05:00,15.77,15.78,15.72,15.72,18152.0,15.5767,15.5866,15.5273,15.5273,18152.0
2020-07-23 14:10:00,15.72,15.72,15.67,15.69,45304.0,15.5273,15.5273,15.478,15.4977,45304.0
2020-07-23 14:15:00,15.69,15.69,15.62,15.66,25493.0,15.4977,15.4977,15.4286,15.4681,25493.0
2020-07-23 14:20:00,15.66,15.7,15.65,15.69,16160.0,15.4681,15.5076,15.4582,15.4977,16160.0
2020-07-23 14:25:00,15.7,15.73,15.66,15.67,27011.0,15.5076,15.5372,15.4681,15.478,27011.0
2020-07-23 14:30:00,15.67,15.74,15.65,15.73,27155.0,15.478,15.5471,15.4582,15.5372,27155.0
2020-07-23 14:35:00,15.73,15.73,15.68,15.69,16777.0,15.5372,15.5372,15.4878,15.4977,16777.0
2020-07-23 14:40:00,15.69,15.73,15.69,15.72,9676.0,15.4977,15.5372,15.4977,15.5273,9676.0
2020-07-23 14:45:00,15.71,15.74,15.68,15.74,14147.0,15.5175,15.5471,15.4878,15.5471,14147.0
2020-07-23 14:50:00,15.74,15.77,15.73,15.77,10641.0,15.5471,15.5767,15.5372,15.5767,10641.0
2020-07-23 14:55:00,15.76,15.79,15.74,15.78,14938.0,15.5669,15.5965,15.5471,15.5866,14938.0
2020-07-23 15:00:00,15.79,15.8,15.75,15.77,17757.0,15.5965,15.6064,15.557,15.5767,17757.0
2020-07-23 15:05:00,15.77,15.77,15.71,15.72,17427.0,15.5767,15.5767,15.5175,15.5273,17427.0
2020-07-23 15:10:00,15.71,15.78,15.71,15.76,20651.0,15.5175,15.5866,15.5175,15.5669,20651.0
2020-07-23 15:15:00,15.74,15.76,15.74,15.75,14324.0,15.5471,15.5669,15.5471,15.557,14324.0
2020-07-23 15:20:00,15.75,15.76,15.69,15.7,77550.0,15.557,15.5669,15.4977,15.5076,77550.0
2020-07-23 15:25:00,15.7,15.72,15.66,15.7,32402.0,15.5076,15.5273,15.4681,15.5076,32402.0
2020-07-23 15:30:00,15.7,15.71,15.63,15.69,56376.0,15.5076,15.5175,15.4384,15.4977,56376.0
2020-07-23 15:35:00,15.7,15.72,15.66,15.67,49688.0,15.5076,15.5273,15.4681,15.478,49688.0
2020-07-23 15:40:00,15.67,15.71,15.66,15.71,58721.0,15.478,15.5175,15.4681,15.5175,58721.0
2020-07-23 15:45:00,15.71,15.73,15.69,15.7,42226.0,15.5175,15.5372,15.4977,15.5076,42226.0
2020-07-23 15:50:00,15.7,15.7,15.64,15.69,79016.0,15.5076,15.5076,15.4483,15.4977,79016.0
2020-07-23 15:55:00,15.69,15.75,15.68,15.75,211309.0,15.4977,15.557,15.4878,15.557,211309.0
2020-07-24 09:30:00,15.77,15.86,15.6,15.81,19060.0,15.5767,15.6656,15.4088,15.6162,19060.0
2020-07-24 09:35:00,15.77,15.78,15.65,15.7,11230.0,15.5767,15.5866,15.4582,15.5076,11230.0
2020-07-24 09:40:00,15.69,15.77,15.65,15.67,13074.0,15.4977,15.5767,15.4582,15.478,13074.0
2020-07-24 09:45:00,15.66,15.84,15.64,15.8,22621.0,15.4681,15.6459,15.4483,15.6064,22621.0
2020-07-24 09:50:00,15.82,15.83,15.72,15.74,29464.0,15.6261,15.636,15.5273,15.5471,29464.0
2020-07-24 09:55:00,15.74,15.77,15.69,15.7,15476.0,15.5471,15.5767,15.4977,15.5076,15476.0
2020-07-24 10:00:00,15.7,15.75,15.68,15.68,8798.0,15.5076,15.557,15.4878,15.4878,8798.0
2020-07-24 10:05:00,15.69,15.69,15.59,15.61,7947.0,15.4977,15.4977,15.3989,15.4187,7947.0
2020-07-24 10:10:00,15.61,15.7,15.61,15.7,15132.0,15.4187,15.5076,15.4187,15.5076,15132.0
2020-07-24 10:15:00,15.68,15.68,15.64,15.65,8335.0,15.4878,15.4878,15.4483,15.4582,8335.0
2020-07-24 10:20:00,15.65,15.66,15.62,15.65,6651.0,15.4582,15.4681,15.4286,15.4582,6651.0
2020-07-24 10:25:00,15.65,15.7,15.64,15.69,24903.0,15.4582,15.5076,15.4483,15.4977,24903.0
2020-07-24 10:30:00,15.7,15.7,15.63,15.64,6963.0,15.5076,15.5076,15.4384,15.4483,6963.0
2020-07-24 10:35:00,15.65,15.71,15.65,15.68,11811.0,15.4582,15.5175,15.4582,15.4878,11811.0
2020-07-24 10:40:00,15.7,15.76,15.69,15.75,4289.0,15.5076,15.5669,15.4977,15.557,4289.0
2020-07-24 10:45:00,15.75,15.76,15.69,15.72,9328.0,15.557,15.5669,15.4977,15.5273,9328.0
2020-07-24 10:50:00,15.71,15.71,15.65,15.67,8112.0,15.5175,15.5175,15.4582,15.478,8112.0
2020-07-24 10:55:00,15.66,15.67,15.63,15.66,9001.0,15.4681,15.478,15.4384,15.4681,9001.0
2020-07-24 11:00:00,15.66,15.68,15.64,15.64,8255.0,15.4681,15.4878,15.4483,15.4483,8255.0
2020-07-24 11:05:00,15.63,15.63,15.61,15.62,7129.0,15.4384,15.4384,15.4187,15.4286,7129.0
2020-07-24 11:10:00,15.62,15.64,15.6,15.61,6530.0,15.4286,15.4483,15.4088,15.4187,6530.0
2020-07-24 11:15:00,15.6,15.63,15.57,15.58,7175.0,15.4088,15.4384,15.3792,15.3891,7175.0
2020-07-24 11:20:00,15.58,15.58,15.52,15.52,9475.0,15.3891,15.3891,15.3298,15.3298,9475.0
2020-07-24 11:25:00,15.52,15.54,15.5,15.52,14022.0,15.3298,15.3495,15.31,15.3298,14022.0
2020-07-24 11:30:00,15.51,15.53,15.5,15.51,20588.0,15.3199,15.3397,15.31,15.3199,20588.0
2020-07-24 11:35:00,15.52,15.58,15.52,15.57,6645.0,15.3298,15.3891,15.3298,15.3792,6645.0
2020-07-24 11:40:00,15.57,15.58,15.55,15.57,4335.0,15.3792,15.3891,15.3594,15.3792,4335.0
2020-07-24 11:45:00,15.57,15.57,15.55,15.56,4146.0,15.3792,15.3792,15.3594,15.3693,4146.0
2020-07-24 11:50:00,15.56,15.58,15.56,15.57,5866.0,15.3693,15.3891,15.3693,15.3792,5866.0
2020-07-24 11:55:00,15.57,15.58,15.55,15.57,8438.0,15.3792,15.3891,15.3594,15.3792,8438.0
2020-07-24 12:00:00,15.57,15.59,15.51,15.51,19089.0,15.3792,15.3989,15.3199,15.3199,19089.0
2020-07-24 12:05:00,15.52,15.53,15.5,15.51,15373.0,15.3298,15.3397,15.31,15.3199,15373.0
2020-07-24 12:10:00,15.51,15.56,15.51,15.55,13157.0,15.3199,15.3693,15.3199,15.3594,13157.0
2020-07-24 12:15:00,15.55,15.57,15.54,15.56,10715.0,15.3594,15.3792,15.3495,15.3693,10715.0
2020-07-24 12:20:00,15.56,15.59,15.55,15.58,12336.0,15.3693,15.3989,15.3594,15.3891,12336.0
2020-07-24 12:25:00,15.58,15.59,15.55,15.56,12568.0,15.3891,15.3989,15.3594,15.3693,12568.0
2020-07-24 12:30:00,15.56,15.57,15.54,15.54,9207.0,15.3693,15.3792,15.3495,15.3495,9207.0
2020-07-24 12:35:00,15.55,15.59,15.55,15.57,8047.0,15.3594,15.3989,15.3594,15.3792,8047.0
2020-07-24 12:40:00,15.56,15.57,15.55,15.55,4985.0,15.3693,15.3792,15.3594,15.3594,4985.0
2020-07-24 12:45:00,15.55,15.55,15.51,15.52,8965.0,15.3594,15.3594,15.3199,15.3298,8965.0
2020-07-24 12:50:00,15.52,15.54,15.51,15.52,9245.0,15.3298,15.3495,15.3199,15.3298,9245.0
2020-07-24 12:55:00,15.51,15.54,15.5,15.54,51491.0,15.3199,15.3495,15.31,15.3495,51491.0
2020-07-24 13:00:00,15.55,15.55,15.54,15.54,5368.0,15.3594,15.3594,15.3495,15.3495,5368.0
2020-07-24 13:05:00,15.54,15.55,15.52,15.54,10206.0,15.3495,15.3594,15.3298,15.3495,10206.0
2020-07-24 13:10:00,15.54,15.55,15.51,15.52,12611.0,15.3495,15.3594,15.3199,15.3298,12611.0
2020-07-24 13:15:00,15.51,15.53,15.5,15.52,76145.0,15.3199,15.3397,15.31,15.3298,76145.0
2020-07-24 13:20:00,15.52,15.54,15.51,15.51,9885.0,15.3298,15.3495,15.3199,15.3199,9885.0
2020-07-24 13:25:00,15.52,15.53,15.51,15.51,7907.0,15.3298,15.3397,15.3199,15.3199,7907.0
2020-07-24 13:30:00,15.51,15.53,15.49,15.49,33028.0,15.3199,15.3397,15.3002,15.3002,33028.0
2020-07-24 13:35:00,15.49,15.51,15.47,15.48,55195.0,15.3002,15.3199,15.2804,15.2903,55195.0
2020-07-24 13:40:00,15.48,15.48,15.44,15.46,13625.0,15.2903,15.2903,15.2508,15.2705,13625.0
2020-07-24 13:45:00,15.46,15.49,15.46,15.48,8425.0,15.2705,15.3002,15.2705,15.2903,8425.0
2020-07-24 13:50:00,15.48,15.51,15.47,15.5,7513.0,15.2903,15.3199,15.2804,15.31,7513.0
2020-07-24 13:55:00,15.51,15.53,15.5,15.52,9250.0,15.3199,15.3397,15.31,15.3298,9250.0
2020-07-24 14:00:00,15.53,15.53,15.5,15.51,10719.0,15.3397,15.3397,15.31,15.3199,10719.0
2020-07-24 14:05:00,15.51,15.54,15.5,15.54,6221.0,15.3199,15.3495,15.31,15.3495,6221.0
2020-07-24 14:10:00,15.54,15.54,15.51,15.51,6348.0,15.3495,15.3495,15.3199,15.3199,6348.0
2020-07-24 14:15:00,15.52,15.53,15.51,15.51,7850.0,15.3298,15.3397,15.3199,15.3199,7850.0
2020-07-24 14:20:00,15.51,15.54,15.51,15.54,11078.0,15.3199,15.3495,15.3199,15.3495,11078.0
2020-07-24 14:25:00,15.53,15.54,15.52,15.53,7916.0,15.3397,15.3495,15.3298,15.3397,7916.0
2020-07-24 14:30:00,15.52,15.53,15.51,15.52,10636.0,15.3298,15.3397,15.3199,15.3298,10636.0
2020-07-24 14:35:00,15.51,15.54,15.51,15.53,13283.0,15.3199,15.3495,15.3199,15.3397,13283.0
2020-07-24 14:40:00,15.54,15.55,15.53,15.54,5386.0,15.3495,15.3594,15.3397,15.3495,5386.0
2020-07-24 14:45:00,15.54,15.57,15.54,15.54,12853.0,15.3495,15.3792,15.3495,15.3495,12853.0
2020-07-24 14:50:00,15.54,15.55,15.52,15.53,13112.0,15.3495,15.3594,15.3298,15.3397,13112.0
2020-07-24 14:55:00,15.54,15.54,15.51,15.52,8293.0,15.3495,15.3495,15.3199,15.3298,8293.0
2020-07-24 15:00:00,15.52,15.56,15.51,15.55,9496.0,15.3298,15.3693,15.3199,15.3594,9496.0
2020-07-24 15:05:00,15.56,15.57,15.53,15.56,14920.0,15.3693,15.3792,15.3397,15.3693,14920.0
2020-07-24 15:10:00,15.56,15.58,15.55,15.56,10976.0,15.3693,15.3891,15.3594,15.3693,10976.0
2020-07-24 15:15:00,15.56,15.56,15.51,15.52,20360.0,15.3693,15.3693,15.3199,15.3298,20360.0
2020-07-24 15:20:00,15.52,15.52,15.51,15.51,10702.0,15.3298,15.3298,15.3199,15.3199,10702.0
2020-07-24 15:25:00,15.51,15.53,15.49,15.51,74592.0,15.3199,15.3397,15.3002,15.3199,74592.0
2020-07-24 15:30:00,15.51,15.52,15.48,15.48,21990.0,15.3199,15.3298,15.2903,15.2903,21990.0
2020-07-24 15:35:00,15.48,15.53,15.47,15.52,20791.0,15.2903,15.3397,15.2804,15.3298,20791.0
2020-07-24 15:40:00,15.53,15.53,15.51,15.51,14074.0,15.3397,15.3397,15.3199,15.3199,14074.0
2020-07-24 15:45:00,15.51,15.52,15.47,15.48,62149.0,15.3199,15.3298,15.2804,15.2903,62149.0
2020-07-24 15:50:00,15.47,15.48,15.45,15.46,48938.0,15.2804,15.2903,15.2607,15.2705,48938.0
2020-07-24 15:55:00,15.46,15.56,15.46,15.56,275226.0,15.2705,15.3693,15.2705,15.3693,275226.0
2020-07-27 09:30:00,15.46,15.54,15.17,15.22,97694.0,15.2705,15.3495,14.9841,15.0335,97694.0
2020-07-27 09:35:00,15.23,15.36,15.21,15.3,48763.0,15.0433,15.1718,15.0236,15.1125,48763.0
2020-07-27 09:40:00,15.29,15.36,15.25,15.29,57267.0,15.1026,15.1718,15.0631,15.1026,57267.0
2020-07-27 09:45:00,15.28,15.4,15.22,15.38,23500.0,15.0927,15.2113,15.0335,15.1915,23500.0
2020-07-27 09:50:00,15.37,15.48,15.35,15.45,64267.0,15.1816,15.2903,15.1619,15.2607,64267.0
2020-07-27 09:55:00,15.45,15.46,15.35,15.37,13413.0,15.2607,15.2705,15.1619,15.1816,13413.0
2020-07-27 10:00:00,15.35,15.35,15.25,15.3,11283.0,15.1619,15.1619,15.0631,15.1125,11283.0
2020-07-27 10:05:00,15.29,15.42,15.28,15.4,4101.0,15.1026,15.231,15.0927,15.2113,4101.0
2020-07-27 10:10:00,15.4,15.49,15.37,15.44,41582.0,15.2113,15.3002,15.1816,15.2508,41582.0
2020-07-27 10:15:00,15.44,15.48,15.41,15.46,39879.0,15.2508,15.2903,15.2211,15.2705,39879.0
2020-07-27 10:20:00,15.45,15.46,15.39,15.4,19932.0,15.2607,15.2705,15.2014,15.2113,19932.0
2020-07-27 10:25:00,15.41,15.46,15.39,15.46,46542.0,15.2211,15.2705,15.2014,15.2705,46542.0
2020-07-27 10:30:00,15.46,15.49,15.44,15.45,28235.0,15.2705,15.3002,15.2508,15.2607,28235.0
2020-07-27 10:35:00,15.45,15.45,15.37,15.44,23537.0,15.2607,15.2607,15.1816,15.2508,23537.0
2020-07-27 10:40:00,15.43,15.43,15.3,15.31,11462.0,15.2409,15.2409,15.1125,15.1224,11462.0
2020-07-27 10:45:00,15.31,15.33,15.28,15.31,33240.0,15.1224,15.1421,15.0927,15.1224,33240.0
2020-07-27 10:50:00,15.32,15.35,15.27,15.3,33330.0,15.1322,15.1619,15.0829,15.1125,33330.0
2020-07-27 10:55:00,15.3,15.32,15.26,15.29,13249.0,15.1125,15.1322,15.073,15.1026,13249.0
2020-07-27 11:00:00,15.29,15.31,15.27,15.28,14538.0,15.1026,15.1224,15.0829,15.0927,14538.0
2020-07-27 11:05:00,15.29,15.31,15.27,15.27,49983.0,15.1026,15.1224,15.0829,15.0829,49983.0
2020-07-27 11:10:00,15.27,15.28,15.23,15.24,32052.0,15.0829,15.0927,15.0433,15.0532,32052.0
2020-07-27 11:15:00,15.24,15.24,15.18,15.19,22938.0,15.0532,15.0532,14.994,15.0038,22938.0
2020-07-27 11:20:00,15.18,15.21,15.15,15.19,16701.0,14.994,15.0236,14.9643,15.0038,16701.0
2020-07-27 11:25:00,15.19,15.22,15.15,15.2,31300.0,15.0038,15.0335,14.9643,15.0137,31300.0
2020-07-27 11:30:00,15.21,15.28,15.19,15.27,13612.0,15.0236,15.0927,15.0038,15.0829,13612.0
2020-07-27 11:35:00,15.27,15.29,15.24,15.29,11564.0,15.0829,15.1026,15.0532,15.1026,11564.0
2020-07-27 11:40:00,15.29,15.29,15.25,15.25,8692.0,15.1026,15.1026,15.0631,15.0631,8692.0
2020-07-27 11:45:00,15.26,15.27,15.23,15.26,36774.0,15.073,15.0829,15.0433,15.073,36774.0
2020-07-27 11:50:00,15.27,15.27,15.24,15.24,12837.0,15.0829,15.0829,15.0532,15.0532,12837.0
2020-07-27 11:55:00,15.25,15.27,15.23,15.24,14686.0,15.0631,15.0829,15.0433,15.0532,14686.0
2020-07-27 12:00:00,15.24,15.25,15.22,15.22,35598.0,15.0532,15.0631,15.0335,15.0335,35598.0
2020-07-27 12:05:00,15.23,15.32,15.22,15.31,51804.0,15.0433,15.1322,15.0335,15.1224,51804.0
2020-07-27 12:10:00,15.31,15.31,15.25,15.26,33490.0,15.1224,15.1224,15.0631,15.073,33490.0
2020-07-27 12:15:00,15.26,15.32,15.25,15.3,33124.0,15.073,15.1322,15.0631,15.1125,33124.0
2020-07-27 12:20:00,15.32,15.35,15.31,15.35,42271.0,15.1322,15.1619,15.1224,15.1619,42271.0
2020-07-27 12:25:00,15.35,15.36,15.35,15.36,13333.0,15.1619,15.1718,15.1619,15.1718,13333.0
2020-07-27 12:30:00,15.36,15.36,15.31,15.31,45314.0,15.1718,15.1718,15.1224,15.1224,45314.0
2020-07-27 12:35:00,15.32,15.34,15.27,15.28,11683.0,15.1322,15.152,15.0829,15.0927,11683.0
2020-07-27 12:40:00,15.28,15.31,15.27,15.3,5482.0,15.0927,15.1224,15.0829,15.1125,5482.0
2020-07-27 12:45:00,15.31,15.33,15.3,15.32,9099.0,15.1224,15.1421,15.1125,15.1322,9099.0
2020-07-27 12:50:00,15.33,15.35,15.3,15.31,12230.0,15.1421,15.1619,15.1125,15.1224,12230.0
2020-07-27 12:55:00,15.31,15.32,15.3,15.3,3532.0,15.1224,15.1322,15.1125,15.1125,3532.0
2020-07-27 13:00:00,15.31,15.31,15.29,15.29,7429.0,15.1224,15.1224,15.1026,15.1026,7429.0
2020-07-27 13:05:00,15.29,15.29,15.27,15.27,16474.0,15.1026,15.1026,15.0829,15.0829,16474.0
2020-07-27 13:10:00,15.27,15.29,15.27,15.27,30356.0,15.0829,15.1026,15.0829,15.0829,30356.0
2020-07-27 13:15:00,15.27,15.27,15.21,15.22,61867.0,15.0829,15.0829,15.0236,15.0335,61867.0
2020-07-27 13:20:00,15.22,15.23,15.2,15.21,38198.0,15.0335,15.0433,15.0137,15.0236,38198.0
2020-07-27 13:25:00,15.21,15.23,15.21,15.23,9924.0,15.0236,15.0433,15.0236,15.0433,9924.0
2020-07-27 13:30:00,15.23,15.28,15.22,15.26,26873.0,15.0433,15.0927,15.0335,15.073,26873.0
2020-07-27 13:35:00,15.26,15.28,15.25,15.28,20895.0,15.073,15.0927,15.0631,15.0927,20895.0
2020-07-27 13:40:00,15.27,15.29,15.25,15.28,25450.0,15.0829,15.1026,15.0631,15.0927,25450.0
2020-07-27 13:45:00,15.28,15.29,15.27,15.27,13508.0,15.0927,15.1026,15.0829,15.0829,13508.0
2020-07-27 13:50:00,15.28,15.28,15.26,15.28,7127.0,15.0927,15.0927,15.073,15.0927,7127.0
2020-07-27 13:55:00,15.28,15.29,15.27,15.28,7533.0,15.0927,15.1026,15.0829,15.0927,7533.0
2020-07-27 14:00:00,15.28,15.28,15.24,15.25,9449.0,15.0927,15.0927,15.0532,15.0631,9449.0
2020-07-27 14:05:00,15.25,15.26,15.22,15.26,26835.0,15.0631,15.073,15.0335,15.073,26835.0
2020-07-27 14:10:00,15.26,15.26,15.12,15.14,121649.0,15.073,15.073,14.9347,14.9545,121649.0
2020-07-27 14:15:00,15.13,15.18,15.13,15.17,60273.0,14.9446,14.994,14.9446,14.9841,60273.0
2020-07-27 14:20:00,15.17,15.21,15.16,15.21,11231.0,14.9841,15.0236,14.9742,15.0236,11231.0
2020-07-27 14:25:00,15.22,15.22,15.15,15.17,30325.0,15.0335,15.0335,14.9643,14.9841,30325.0
2020-07-27 14:30:00,15.17,15.18,15.13,15.14,45032.0,14.9841,14.994,14.9446,14.9545,45032.0
2020-07-27 14:35:00,15.14,15.17,15.12,15.16,31451.0,14.9545,14.9841,14.9347,14.9742,31451.0
2020-07-27 14:40:00,15.17,15.21,15.16,15.2,76224.0,14.9841,15.0236,14.9742,15.0137,76224.0
2020-07-27 14:45:00,15.2,15.21,15.16,15.17,20123.0,15.0137,15.0236,14.9742,14.9841,20123.0
2020-07-27 14:50:00,15.17,15.18,15.16,15.18,11941.0,14.9841,14.994,14.9742,14.994,11941.0
2020-07-27 14:55:00,15.18,15.23,15.16,15.22,13196.0,14.994,15.0433,14.9742,15.0335,13196.0
2020-07-27 15:00:00,15.22,15.24,15.21,15.23,37993.0,15.0335,15.0532,15.0236,15.0433,37993.0
2020-07-27 15:05:00,15.22,15.26,15.21,15.24,35424.0,15.0335,15.073,15.0236,15.0532,35424.0
2020-07-27 15:10:00,15.24,15.25,15.21,15.21,33461.0,15.0532,15.0631,15.0236,15.0236,33461.0
2020-07-27 15:15:00,15.21,15.24,15.2,15.22,28486.0,15.0236,15.0532,15.0137,15.0335,28486.0
2020-07-27 15:20:00,15.23,15.28,15.22,15.26,47263.0,15.0433,15.0927,15.0335,15.073,47263.0
2020-07-27 15:25:00,15.27,15.28,15.26,15.27,10868.0,15.0829,15.0927,15.073,15.0829,10868.0
2020-07-27 15:30:00,15.27,15.31,15.26,15.29,35850.0,15.0829,15.1224,15.073,15.1026,35850.0
2020-07-27 15:35:00,15.29,15.3,15.26,15.26,38201.0,15.1026,15.1125,15.073,15.073,38201.0
2020-07-27 15:40:00,15.27,15.27,15.25,15.26,34707.0,15.0829,15.0829,15.0631,15.073,34707.0
2020-07-27 15:45:00,15.27,15.27,15.24,15.26,46449.0,15.0829,15.0829,15.0532,15.073,46449.0
2020-07-27 15:50:00,15.26,15.27,15.23,15.24,174248.0,15.073,15.0829,15.0433,15.0532,174248.0
2020-07-27 15:55:00,15.24,15.28,15.23,15.25,234953.0,15.0532,15.0927,15.0433,15.0631,234953.0
2020-07-28 09:30:00,15.2,15.33,15.19,15.33,20519.0,15.0137,15.1421,15.0038,15.1421,20519.0
2020-07-28 09:35:00,15.33,15.34,15.26,15.31,15635.0,15.1421,15.152,15.073,15.1224,15635.0
2020-07-28 09:40:00,15.29,15.3,15.19,15.25,9146.0,15.1026,15.1125,15.0038,15.0631,9146.0
2020-07-28 09:45:00,15.25,15.31,15.24,15.31,7262.0,15.0631,15.1224,15.0532,15.1224,7262.0
2020-07-28 09:50:00,15.31,15.32,15.27,15.31,61381.0,15.1224,15.1322,15.0829,15.1224,61381.0
2020-07-28 09:55:00,15.31,15.42,15.31,15.4,11197.0,15.1224,15.231,15.1224,15.2113,11197.0
2020-07-28 10:00:00,15.41,15.5,15.41,15.45,37135.0,15.2211,15.31,15.2211,15.2607,37135.0
2020-07-28 10:05:00,15.44,15.51,15.44,15.51,9948.0,15.2508,15.3199,15.2508,15.3199,9948.0
2020-07-28 10:10:00,15.51,15.54,15.47,15.54,7944.0,15.3199,15.3495,15.2804,15.3495,7944.0
2020-07-28 10:15:00,15.54,15.57,15.52,15.54,11535.0,15.3495,15.3792,15.3298,15.3495,11535.0
2020-07-28 10:20:00,15.54,15.57,15.52,15.52,9400.0,15.3495,15.3792,15.3298,15.3298,9400.0
2020-07-28 10:25:00,15.52,15.53,15.47,15.47,57350.0,15.3298,15.3397,15.2804,15.2804,57350.0
2020-07-28 10:30:00,15.48,15.48,15.39,15.42,16904.0,15.2903,15.2903,15.2014,15.231,16904.0
2020-07-28 10:35:00,15.42,15.46,15.4,15.41,12528.0,15.231,15.2705,15.2113,15.2211,12528.0
2020-07-28 10:40:00,15.41,15.42,15.34,15.34,10514.0,15.2211,15.231,15.152,15.152,10514.0
2020-07-28 10:45:00,15.34,15.41,15.34,15.41,10829.0,15.152,15.2211,15.152,15.2211,10829.0
2020-07-28 10:50:00,15.42,15.45,15.4,15.43,7451.0,15.231,15.2607,15.2113,15.2409,7451.0
2020-07-28 10:55:00,15.43,15.48,15.42,15.43,10874.0,15.2409,15.2903,15.231,15.2409,10874.0
2020-07-28 11:00:00,15.44,15.48,15.44,15.46,8971.0,15.2508,15.2903,15.2508,15.2705,8971.0
2020-07-28 11:05:00,15.45,15.5,15.44,15.5,9520.0,15.2607,15.31,15.2508,15.31,9520.0
2020-07-28 11:10:00,15.5,15.6,15.5,15.59,14121.0,15.31,15.4088,15.31,15.3989,14121.0
2020-07-28 11:15:00,15.59,15.61,15.56,15.59,44853.0,15.3989,15.4187,15.3693,15.3989,44853.0
2020-07-28 11:20:00,15.59,15.62,15.56,15.62,15089.0,15.3989,15.4286,15.3693,15.4286,15089.0
2020-07-28 11:25:00,15.62,15.67,15.61,15.67,18370.0,15.4286,15.478,15.4187,15.478,18370.0
2020-07-28 11:30:00,15.67,15.69,15.64,15.68,23806.0,15.478,15.4977,15.4483,15.4878,23806.0
2020-07-28 11:35:00,15.68,15.71,15.67,15.7,42114.0,15.4878,15.5175,15.478,15.5076,42114.0
2020-07-28 11:40:00,15.7,15.7,15.66,15.67,7953.0,15.5076,15.5076,15.4681,15.478,7953.0
2020-07-28 11:45:00,15.67,15.71,15.65,15.71,7881.0,15.478,15.5175,15.4582,15.5175,7881.0
2020-07-28 11:50:00,15.7,15.7,15.66,15.67,4840.0,15.5076,15.5076,15.4681,15.478,4840.0
2020-07-28 11:55:00,15.68,15.71,15.65,15.7,12550.0,15.4878,15.5175,15.4582,15.5076,12550.0
2020-07-28 12:00:00,15.69,15.69,15.66,15.68,20009.0,15.4977,15.4977,15.4681,15.4878,20009.0
2020-07-28 12:05:00,15.68,15.7,15.67,15.68,8145.0,15.4878,15.5076,15.478,15.4878,8145.0
2020-07-28 12:10:00,15.68,15.69,15.65,15.69,21716.0,15.4878,15.4977,15.4582,15.4977,21716.0
2020-07-28 12:15:00,15.69,15.72,15.68,15.68,41474.0,15.4977,15.5273,15.4878,15.4878,41474.0
2020-07-28 12:20:00,15.68,15.69,15.67,15.69,7753.0,15.4878,15.4977,15.478,15.4977,7753.0
2020-07-28 12:25:00,15.69,15.69,15.61,15.63,10534.0,15.4977,15.4977,15.4187,15.4384,10534.0
2020-07-28 12:30:00,15.64,15.64,15.6,15.64,8724.0,15.4483,15.4483,15.4088,15.4483,8724.0
2020-07-28 12:35:00,15.64,15.64,15.61,15.62,9696.0,15.4483,15.4483,15.4187,15.4286,9696.0
2020-07-28 12:40:00,15.62,15.62,15.58,15.6,9135.0,15.4286,15.4286,15.3891,15.4088,9135.0
2020-07-28 12:45:00,15.59,15.59,15.56,15.57,6706.0,15.3989,15.3989,15.3693,15.3792,6706.0
2020-07-28 12:50:00,15.57,15.57,15.54,15.56,8971.0,15.3792,15.3792,15.3495,15.3693,8971.0
2020-07-28 12:55:00,15.56,15.58,15.56,15.57,12446.0,15.3693,15.3891,15.3693,15.3792,12446.0
2020-07-28 13:00:00,15.57,15.58,15.55,15.56,7407.0,15.3792,15.3891,15.3594,15.3693,7407.0
2020-07-28 13:05:00,15.56,15.56,15.54,15.54,9122.0,15.3693,15.3693,15.3495,15.3495,9122.0
2020-07-28 13:10:00,15.54,15.55,15.51,15.52,10355.0,15.3495,15.3594,15.3199,15.3298,10355.0
2020-07-28 13:15:00,15.52,15.56,15.5,15.56,43950.0,15.3298,15.3693,15.31,15.3693,43950.0
2020-07-28 13:20:00,15.56,15.56,15.5,15.52,19805.0,15.3693,15.3693,15.31,15.3298,19805.0
2020-07-28 13:25:00,15.51,15.53,15.5,15.53,18142.0,15.3199,15.3397,15.31,15.3397,18142.0
2020-07-28 13:30:00,15.53,15.54,15.51,15.51,13811.0,15.3397,15.3495,15.3199,15.3199,13811.0
2020-07-28 13:35:00,15.51,15.53,15.49,15.53,35181.0,15.3199,15.3397,15.3002,15.3397,35181.0
2020-07-28 13:40:00,15.52,15.52,15.49,15.51,15927.0,15.3298,15.3298,15.3002,15.3199,15927.0
2020-07-28 13:45:00,15.51,15.52,15.49,15.5,10242.0,15.3199,15.3298,15.3002,15.31,10242.0
2020-07-28 13:50:00,15.5,15.53,15.49,15.51,8189.0,15.31,15.3397,15.3002,15.3199,8189.0
2020-07-28 13:55:00,15.52,15.53,15.5,15.51,39085.0,15.3298,15.3397,15.31,15.3199,39085.0
2020-07-28 14:00:00,15.51,15.54,15.51,15.53,54966.0,15.3199,15.3495,15.3199,15.3397,54966.0
2020-07-28 14:05:00,15.52,15.56,15.5,15.55,18242.0,15.3298,15.3693,15.31,15.3594,18242.0
2020-07-28 14:10:00,15.55,15.56,15.52,15.54,15286.0,15.3594,15.3693,15.3298,15.3495,15286.0
2020-07-28 14:15:00,15.54,15.54,15.51,15.52,15200.0,15.3495,15.3495,15.3199,15.3298,15200.0
2020-07-28 14:20:00,15.52,15.53,15.51,15.51,18641.0,15.3298,15.3397,15.3199,15.3199,18641.0
2020-07-28 14:25:00,15.52,15.52,15.5,15.51,42225.0,15.3298,15.3298,15.31,15.3199,42225.0
2020-07-28 14:30:00,15.51,15.52,15.49,15.5,19681.0,15.3199,15.3298,15.3002,15.31,19681.0
2020-07-28 14:35:00,15.5,15.51,15.48,15.51,10630.0,15.31,15.3199,15.2903,15.3199,10630.0
2020-07-28 14:40:00,15.5,15.51,15.48,15.51,12301.0,15.31,15.3199,15.2903,15.3199,12301.0
2020-07-28 14:45:00,15.51,15.52,15.49,15.49,25344.0,15.3199,15.3298,15.3002,15.3002,25344.0
2020-07-28 14:50:00,15.49,15.51,15.48,15.5,21339.0,15.3002,15.3199,15.2903,15.31,21339.0
2020-07-28 14:55:00,15.51,15.51,15.5,15.5,4605.0,15.3199,15.3199,15.31,15.31,4605.0
2020-07-28 15:00:00,15.5,15.51,15.48,15.49,36309.0,15.31,15.3199,15.2903,15.3002,36309.0
2020-07-28 15:05:00,15.49,15.49,15.46,15.46,94323.0,15.3002,15.3002,15.2705,15.2705,94323.0
2020-07-28 15:10:00,15.46,15.49,15.45,15.48,42600.0,15.2705,15.3002,15.2607,15.2903,42600.0
2020-07-28 15:15:00,15.49,15.5,15.46,15.5,34812.0,15.3002,15.31,15.2705,15.31,34812.0
2020-07-28 15:20:00,15.5,15.5,15.47,15.49,90498.0,15.31,15.31,15.2804,15.3002,90498.0
2020-07-28 15:25:00,15.49,15.49,15.45,15.46,51399.0,15.3002,15.3002,15.2607,15.2705,51399.0
2020-07-28 15:30:00,15.46,15.5,15.43,15.44,30944.0,15.2705,15.31,15.2409,15.2508,30944.0
2020-07-28 15:35:00,15.44,15.44,15.42,15.44,15254.0,15.2508,15.2508,15.231,15.2508,15254.0
2020-07-28 15:40:00,15.44,15.45,15.37,15.38,89893.0,15.2508,15.2607,15.1816,15.1915,89893.0
2020-07-28 15:45:00,15.38,15.41,15.33,15.33,40113.0,15.1915,15.2211,15.1421,15.1421,40113.0
2020-07-28 15:50:00,15.33,15.35,15.3,15.31,101016.0,15.1421,15.1619,15.1125,15.1224,101016.0
2020-07-28 15:55:00,15.3,15.33,15.29,15.32,187926.0,15.1125,15.1421,15.1026,15.1322,187926.0
2020-07-29 09:30:00,15.28,15.35,15.26,15.29,31754.0,15.0927,15.1619,15.073,15.1026,31754.0
2020-07-29 09:35:00,15.25,15.25,15.12,15.14,7094.0,15.0631,15.0631,14.9347,14.9545,7094.0
2020-07-29 09:40:00,15.11,15.23,15.11,15.22,14142.0,14.9248,15.0433,14.9248,15.0335,14142.0
2020-07-29 09:45:00,15.21,15.21,15.15,15.19,9084.0,15.0236,15.0236,14.9643,15.0038,9084.0
2020-07-29 09:50:00,15.18,15.21,15.16,15.2,13249.0,14.994,15.0236,14.9742,15.0137,13249.0
2020-07-29 09:55:00,15.2,15.2,15.04,15.05,9240.0,15.0137,15.0137,14.8557,14.8656,9240.0
2020-07-29 10:00:00,15.05,15.1,15.02,15.02,9524.0,14.8656,14.9149,14.8359,14.8359,9524.0
2020-07-29 10:05:00,15.02,15.05,15.0,15.01,15300.0,14.8359,14.8656,14.8162,14.826,15300.0
2020-07-29 10:10:00,15.01,15.07,15.0,15.05,17204.0,14.826,14.8853,14.8162,14.8656,17204.0
2020-07-29 10:15:00,15.05,15.05,14.91,14.94,26574.0,14.8656,14.8656,14.7273,14.7569,26574.0
2020-07-29 10:20:00,14.93,14.95,14.9,14.93,17338.0,14.747,14.7668,14.7174,14.747,17338.0
2020-07-29 10:25:00,14.94,14.94,14.86,14.87,22785.0,14.7569,14.7569,14.6779,14.6878,22785.0
2020-07-29 10:30:00,14.87,14.89,14.85,14.85,35242.0,14.6878,14.7075,14.668,14.668,35242.0
2020-07-29 10:35:00,14.85,14.85,14.8,14.8,19215.0,14.668,14.668,14.6186,14.6186,19215.0
2020-07-29 10:40:00,14.81,14.82,14.78,14.78,116451.0,14.6285,14.6384,14.5989,14.5989,116451.0
2020-07-29 10:45:00,14.79,14.83,14.78,14.82,15962.0,14.6087,14.6483,14.5989,14.6384,15962.0
2020-07-29 10:50:00,14.82,14.84,14.79,14.79,8995.0,14.6384,14.6581,14.6087,14.6087,8995.0
2020-07-29 10:55:00,14.79,14.82,14.76,14.78,17910.0,14.6087,14.6384,14.5791,14.5989,17910.0
2020-07-29 11:00:00,14.78,14.83,14.76,14.82,15673.0,14.5989,14.6483,14.5791,14.6384,15673.0
2020-07-29 11:05:00,14.82,14.9,14.81,14.87,85962.0,14.6384,14.7174,14.6285,14.6878,85962.0
2020-07-29 11:10:00,14.87,14.9,14.84,14.9,20237.0,14.6878,14.7174,14.6581,14.7174,20237.0
2020-07-29 11:15:00,14.91,14.91,14.84,14.85,38316.0,14.7273,14.7273,14.6581,14.668,38316.0
2020-07-29 11:20:00,14.84,14.87,14.83,14.87,21331.0,14.6581,14.6878,14.6483,14.6878,21331.0
2020-07-29 11:25:00,14.88,14.98,14.87,14.96,13665.0,14.6976,14.7964,14.6878,14.7767,13665.0
2020-07-29 11:30:00,14.95,14.98,14.94,14.97,8980.0,14.7668,14.7964,14.7569,14.7865,8980.0
2020-07-29 11:35:00,14.99,14.99,14.96,14.96,6819.0,14.8063,14.8063,14.7767,14.7767,6819.0
2020-07-29 11:40:00,14.96,14.97,14.95,14.96,10967.0,14.7767,14.7865,14.7668,14.7767,10967.0
2020-07-29 11:45:00,14.96,14.99,14.95,14.98,8163.0,14.7767,14.8063,14.7668,14.7964,8163.0
2020-07-29 11:50:00,14.98,14.98,14.96,14.98,14150.0,14.7964,14.7964,14.7767,14.7964,14150.0
2020-07-29 11:55:00,14.97,14.98,14.95,14.97,11372.0,14.7865,14.7964,14.7668,14.7865,11372.0
2020-07-29 12:00:00,14.97,15.02,14.97,15.0,11282.0,14.7865,14.8359,14.7865,14.8162,11282.0
2020-07-29 12:05:00,15.01,15.08,15.01,15.07,10511.0,14.826,14.8952,14.826,14.8853,10511.0
2020-07-29 12:10:00,15.08,15.11,15.05,15.06,10910.0,14.8952,14.9248,14.8656,14.8754,10910.0
2020-07-29 12:15:00,15.06,15.08,15.04,15.08,13212.0,14.8754,14.8952,14.8557,14.8952,13212.0
2020-07-29 12:20:00,15.08,15.08,15.04,15.05,8009.0,14.8952,14.8952,14.8557,14.8656,8009.0
2020-07-29 12:25:00,15.05,15.06,15.04,15.05,7030.0,14.8656,14.8754,14.8557,14.8656,7030.0
2020-07-29 12:30:00,15.05,15.09,15.05,15.05,11842.0,14.8656,14.9051,14.8656,14.8656,11842.0
2020-07-29 12:35:00,15.05,15.07,15.04,15.06,10012.0,14.8656,14.8853,14.8557,14.8754,10012.0
2020-07-29 12:40:00,15.05,15.07,15.05,15.06,10682.0,14.8656,14.8853,14.8656,14.8754,10682.0
2020-07-29 12:45:00,15.05,15.06,15.01,15.03,17871.0,14.8656,14.8754,14.826,14.8458,17871.0
2020-07-29 12:50:00,15.03,15.03,15.0,15.02,12453.0,14.8458,14.8458,14.8162,14.8359,12453.0
2020-07-29 12:55:00,15.02,15.03,15.0,15.01,5447.0,14.8359,14.8458,14.8162,14.826,5447.0
2020-07-29 13:00:00,15.01,15.04,15.0,15.04,10835.0,14.826,14.8557,14.8162,14.8557,10835.0
2020-07-29 13:05:00,15.04,15.04,15.02,15.03,5761.0,14.8557,14.8557,14.8359,14.8458,5761.0
2020-07-29 13:10:00,15.03,15.03,15.02,15.03,3407.0,14.8458,14.8458,14.8359,14.8458,3407.0
2020-07-29 13:15:00,15.03,15.06,15.02,15.06,63748.0,14.8458,14.8754,14.8359,14.8754,63748.0
2020-07-29 13:20:00,15.06,15.08,15.06,15.08,13830.0,14.8754,14.8952,14.8754,14.8952,13830.0
2020-07-29 13:25:00,15.08,15.1,15.07,15.09,24258.0,14.8952,14.9149,14.8853,14.9051,24258.0
2020-07-29 13:30:00,15.09,15.12,15.09,15.1,21421.0,14.9051,14.9347,14.9051,14.9149,21421.0
2020-07-29 13:35:00,15.11,15.11,15.08,15.08,13783.0,14.9248,14.9248,14.8952,14.8952,13783.0
2020-07-29 13:40:00,15.08,15.11,15.07,15.11,14947.0,14.8952,14.9248,14.8853,14.9248,14947.0
2020-07-29 13:45:00,15.11,15.14,15.09,15.14,18176.0,14.9248,14.9545,14.9051,14.9545,18176.0
2020-07-29 13:50:00,15.13,15.16,15.12,15.15,32320.0,14.9446,14.9742,14.9347,14.9643,32320.0
2020-07-29 13:55:00,15.14,15.14,15.12,15.14,9211.0,14.9545,14.9545,14.9347,14.9545,9211.0
2020-07-29 14:00:00,15.14,15.17,15.13,15.15,15042.0,14.9545,14.9841,14.9446,14.9643,15042.0
2020-07-29 14:05:00,15.15,15.17,15.14,15.16,9264.0,14.9643,14.9841,14.9545,14.9742,9264.0
2020-07-29 14:10:00,15.16,15.24,15.16,15.24,99666.0,14.9742,15.0532,14.9742,15.0532,99666.0
2020-07-29 14:15:00,15.24,15.26,15.21,15.23,35317.0,15.0532,15.073,15.0236,15.0433,35317.0
2020-07-29 14:20:00,15.23,15.23,15.17,15.21,91811.0,15.0433,15.0433,14.9841,15.0236,91811.0
2020-07-29 14:25:00,15.2,15.22,15.19,15.21,19575.0,15.0137,15.0335,15.0038,15.0236,19575.0
2020-07-29 14:30:00,15.21,15.24,15.19,15.2,23618.0,15.0236,15.0532,15.0038,15.0137,23618.0
2020-07-29 14:35:00,15.2,15.22,15.18,15.21,16233.0,15.0137,15.0335,14.994,15.0236,16233.0
2020-07-29 14:40:00,15.21,15.25,15.21,15.24,20665.0,15.0236,15.0631,15.0236,15.0532,20665.0
2020-07-29 14:45:00,15.24,15.24,15.23,15.24,9280.0,15.0532,15.0532,15.0433,15.0532,9280.0
2020-07-29 14:50:00,15.24,15.3,15.23,15.29,25947.0,15.0532,15.1125,15.0433,15.1026,25947.0
2020-07-29 14:55:00,15.28,15.29,15.27,15.28,9061.0,15.0927,15.1026,15.0829,15.0927,9061.0
2020-07-29 15:00:00,15.28,15.33,15.27,15.29,45723.0,15.0927,15.1421,15.0829,15.1026,45723.0
2020-07-29 15:05:00,15.3,15.31,15.22,15.22,27792.0,15.1125,15.1224,15.0335,15.0335,27792.0
2020-07-29 15:10:00,15.23,15.26,15.22,15.22,57297.0,15.0433,15.073,15.0335,15.0335,57297.0
2020-07-29 15:15:00,15.23,15.27,15.22,15.27,24114.0,15.0433,15.0829,15.0335,15.0829,24114.0
2020-07-29 15:20:00,15.27,15.29,15.26,15.27,11428.0,15.0829,15.1026,15.073,15.0829,11428.0
2020-07-29 15:25:00,15.27,15.28,15.23,15.27,82165.0,15.0829,15.0927,15.0433,15.0829,82165.0
2020-07-29 15:30:00,15.27,15.33,15.26,15.31,74607.0,15.0829,15.1421,15.073,15.1224,74607.0
2020-07-29 15:35:00,15.31,15.33,15.3,15.3,26747.0,15.1224,15.1421,15.1125,15.1125,26747.0
2020-07-29 15:40:00,15.3,15.3,15.28,15.29,39642.0,15.1125,15.1125,15.0927,15.1026,39642.0
2020-07-29 15:45:00,15.29,15.3,15.24,15.27,150806.0,15.1026,15.1125,15.0532,15.0829,150806.0
2020-07-29 15:50:00,15.26,15.27,15.23,15.23,118177.0,15.073,15.0829,15.0433,15.0433,118177.0
2020-07-29 15:55:00,15.24,15.27,15.23,15.27,203080.0,15.0532,15.0829,15.0433,15.0829,203080.0
2020-07-30 09:30:00,14.99,15.07,14.96,15.05,87230.0,14.8063,14.8853,14.7767,14.8656,87230.0
2020-07-30 09:35:00,15.03,15.04,14.94,14.97,31641.0,14.8458,14.8557,14.7569,14.7865,31641.0
2020-07-30 09:40:00,14.98,15.01,14.92,14.96,86735.0,14.7964,14.826,14.7371,14.7767,86735.0
2020-07-30 09:45:00,14.97,15.0,14.96,14.99,24420.0,14.7865,14.8162,14.7767,14.8063,24420.0
2020-07-30 09:50:00,14.98,14.98,14.84,14.86,173184.0,14.7964,14.7964,14.6581,14.6779,173184.0
2020-07-30 09:55:00,14.85,14.85,14.66,14.68,95583.0,14.668,14.668,14.4803,14.5001,95583.0
2020-07-30 10:00:00,14.67,14.78,14.67,14.77,30040.0,14.4902,14.5989,14.4902,14.589,30040.0
2020-07-30 10:05:00,14.77,14.78,14.71,14.77,26563.0,14.589,14.5989,14.5297,14.589,26563.0
2020-07-30 10:10:00,14.76,14.82,14.73,14.82,44771.0,14.5791,14.6384,14.5495,14.6384,44771.0
2020-07-30 10:15:00,14.81,14.87,14.79,14.86,29096.0,14.6285,14.6878,14.6087,14.6779,29096.0
2020-07-30 10:20:00,14.86,14.92,14.83,14.9,29397.0,14.6779,14.7371,14.6483,14.7174,29397.0
2020-07-30 10:25:00,14.9,14.9,14.86,14.88,20077.0,14.7174,14.7174,14.6779,14.6976,20077.0
2020-07-30 10:30:00,14.89,15.0,14.88,14.98,23963.0,14.7075,14.8162,14.6976,14.7964,23963.0
2020-07-30 10:35:00,14.97,15.0,14.96,14.98,24081.0,14.7865,14.8162,14.7767,14.7964,24081.0
2020-07-30 10:40:00,14.98,14.99,14.91,14.95,47846.0,14.7964,14.8063,14.7273,14.7668,47846.0
2020-07-30 10:45:00,14.95,14.95,14.87,14.87,17949.0,14.7668,14.7668,14.6878,14.6878,17949.0
2020-07-30 10:50:00,14.87,14.89,14.86,14.89,18052.0,14.6878,14.7075,14.6779,14.7075,18052.0
2020-07-30 10:55:00,14.88,14.91,14.88,14.9,13305.0,14.6976,14.7273,14.6976,14.7174,13305.0
2020-07-30 11:00:00,14.91,14.95,14.89,14.94,24898.0,14.7273,14.7668,14.7075,14.7569,24898.0
2020-07-30 11:05:00,14.95,15.03,14.94,15.01,15482.0,14.7668,14.8458,14.7569,14.826,15482.0
2020-07-30 11:10:00,15.01,15.03,14.99,15.0,16448.0,14.826,14.8458,14.8063,14.8162,16448.0
2020-07-30 11:15:00,15.0,15.02,14.99,15.01,13565.0,14.8162,14.8359,14.8063,14.826,13565.0
2020-07-30 11:20:00,15.01,15.02,14.98,15.0,17565.0,14.826,14.8359,14.7964,14.8162,17565.0
2020-07-30 11:25:00,14.99,15.03,14.93,14.95,104820.0,14.8063,14.8458,14.747,14.7668,104820.0
2020-07-30 11:30:00,14.96,14.98,14.89,14.9,16330.0,14.7767,14.7964,14.7075,14.7174,16330.0
2020-07-30 11:35:00,14.9,14.92,14.86,14.88,50357.0,14.7174,14.7371,14.6779,14.6976,50357.0
2020-07-30 11:40:00,14.88,14.99,14.87,14.96,65990.0,14.6976,14.8063,14.6878,14.7767,65990.0
2020-07-30 11:45:00,14.96,14.97,14.93,14.96,10186.0,14.7767,14.7865,14.747,14.7767,10186.0
2020-07-30 11:50:00,14.96,15.03,14.95,15.01,10516.0,14.7767,14.8458,14.7668,14.826,10516.0
2020-07-30 11:55:00,15.0,15.05,14.98,15.04,64409.0,14.8162,14.8656,14.7964,14.8557,64409.0
2020-07-30 12:00:00,15.05,15.07,15.01,15.02,12206.0,14.8656,14.8853,14.826,14.8359,12206.0
2020-07-30 12:05:00,15.02,15.06,15.0,15.04,8745.0,14.8359,14.8754,14.8162,14.8557,8745.0
2020-07-30 12:10:00,15.04,15.09,15.03,15.09,45982.0,14.8557,14.9051,14.8458,14.9051,45982.0
2020-07-30 12:15:00,15.09,15.13,15.07,15.11,12505.0,14.9051,14.9446,14.8853,14.9248,12505.0
2020-07-30 12:20:00,15.11,15.13,15.1,15.11,9213.0,14.9248,14.9446,14.9149,14.9248,9213.0
2020-07-30 12:25:00,15.11,15.12,15.1,15.1,2800.0,14.9248,14.9347,14.9149,14.9149,2800.0
2020-07-30 12:30:00,15.11,15.13,15.11,15.13,9499.0,14.9248,14.9446,14.9248,14.9446,9499.0
2020-07-30 12:35:00,15.12,15.13,15.11,15.12,3500.0,14.9347,14.9446,14.9248,14.9347,3500.0
2020-07-30 12:40:00,15.12,15.12,15.08,15.08,5388.0,14.9347,14.9347,14.8952,14.8952,5388.0
2020-07-30 12:45:00,15.09,15.11,15.08,15.11,8602.0,14.9051,14.9248,14.8952,14.9248,8602.0
2020-07-30 12:50:00,15.11,15.11,15.09,15.11,4190.0,14.9248,14.9248,14.9051,14.9248,4190.0
2020-07-30 12:55:00,15.11,15.14,15.11,15.13,5285.0,14.9248,14.9545,14.9248,14.9446,5285.0
2020-07-30 13:00:00,15.13,15.15,15.12,15.13,8087.0,14.9446,14.9643,14.9347,14.9446,8087.0
2020-07-30 13:05:00,15.14,15.18,15.14,15.18,7384.0,14.9545,14.994,14.9545,14.994,7384.0
2020-07-30 13:10:00,15.17,15.21,15.15,15.21,19973.0,14.9841,15.0236,14.9643,15.0236,19973.0
2020-07-30 13:15:00,15.21,15.22,15.18,15.2,14390.0,15.0236,15.0335,14.994,15.0137,14390.0
2020-07-30 13:20:00,15.2,15.2,15.18,15.2,7054.0,15.0137,15.0137,14.994,15.0137,7054.0
2020-07-30 13:25:00,15.2,15.2,15.16,15.18,10826.0,15.0137,15.0137,14.9742,14.994,10826.0
2020-07-30 13:30:00,15.18,15.27,15.17,15.26,42662.0,14.994,15.0829,14.9841,15.073,42662.0
2020-07-30 13:35:00,15.26,15.32,15.26,15.3,31959.0,15.073,15.1322,15.073,15.1125,31959.0
2020-07-30 13:40:00,15.31,15.35,15.24,15.27,125686.0,15.1224,15.1619,15.0532,15.0829,125686.0
2020-07-30 13:45:00,15.27,15.29,15.26,15.29,14310.0,15.0829,15.1026,15.073,15.1026,14310.0
2020-07-30 13:50:00,15.29,15.3,15.27,15.29,8201.0,15.1026,15.1125,15.0829,15.1026,8201.0
2020-07-30 13:55:00,15.29,15.29,15.27,15.28,9007.0,15.1026,15.1026,15.0829,15.0927,9007.0
2020-07-30 14:00:00,15.28,15.29,15.23,15.24,9254.0,15.0927,15.1026,15.0433,15.0532,9254.0
2020-07-30 14:05:00,15.24,15.28,15.24,15.28,13036.0,15.0532,15.0927,15.0532,15.0927,13036.0
2020-07-30 14:10:00,15.28,15.3,15.28,15.29,14767.0,15.0927,15.1125,15.0927,15.1026,14767.0
2020-07-30 14:15:00,15.29,15.34,15.28,15.33,11892.0,15.1026,15.152,15.0927,15.1421,11892.0
2020-07-30 14:20:00,15.32,15.36,15.32,15.34,74486.0,15.1322,15.1718,15.1322,15.152,74486.0
2020-07-30 14:25:00,15.34,15.34,15.27,15.29,14475.0,15.152,15.152,15.0829,15.1026,14475.0
2020-07-30 14:30:00,15.29,15.3,15.27,15.29,12070.0,15.1026,15.1125,15.0829,15.1026,12070.0
2020-07-30 14:35:00,15.29,15.3,15.2,15.2,97345.0,15.1026,15.1125,15.0137,15.0137,97345.0
2020-07-30 14:40:00,15.21,15.23,15.2,15.21,10501.0,15.0236,15.0433,15.0137,15.0236,10501.0
2020-07-30 14:45:00,15.21,15.24,15.19,15.23,13885.0,15.0236,15.0532,15.0038,15.0433,13885.0
2020-07-30 14:50:00,15.23,15.23,15.16,15.18,7885.0,15.0433,15.0433,14.9742,14.994,7885.0
2020-07-30 14:55:00,15.18,15.21,15.17,15.2,9436.0,14.994,15.0236,14.9841,15.0137,9436.0
2020-07-30 15:00:00,15.2,15.22,15.16,15.16,10934.0,15.0137,15.0335,14.9742,14.9742,10934.0
2020-07-30 15:05:00,15.16,15.2,15.15,15.19,15219.0,14.9742,15.0137,14.9643,15.0038,15219.0
2020-07-30 15:10:00,15.18,15.19,15.13,15.15,19398.0,14.994,15.0038,14.9446,14.9643,19398.0
2020-07-30 15:15:00,15.15,15.16,15.13,15.15,20230.0,14.9643,14.9742,14.9446,14.9643,20230.0
2020-07-30 15:20:00,15.15,15.17,15.13,15.17,16093.0,14.9643,14.9841,14.9446,14.9841,16093.0
2020-07-30 15:25:00,15.17,15.17,15.11,15.15,34256.0,14.9841,14.9841,14.9248,14.9643,34256.0
2020-07-30 15:30:00,15.15,15.18,15.14,15.18,44796.0,14.9643,14.994,14.9545,14.994,44796.0
2020-07-30 15:35:00,15.18,15.18,15.14,15.15,35240.0,14.994,14.994,14.9545,14.9643,35240.0
2020-07-30 15:40:00,15.15,15.15,15.13,15.14,25325.0,14.9643,14.9643,14.9446,14.9545,25325.0
2020-07-30 15:45:00,15.13,15.14,15.11,15.14,45855.0,14.9446,14.9545,14.9248,14.9545,45855.0
2020-07-30 15:50:00,15.13,15.14,15.1,15.13,77478.0,14.9446,14.9545,14.9149,14.9446,77478.0
2020-07-30 15:55:00,15.13,15.14,15.11,15.14,177268.0,14.9446,14.9545,14.9248,14.9545,177268.0
2020-07-31 09:30:00,15.05,15.11,15.01,15.08,27908.0,14.8656,14.9248,14.826,14.8952,27908.0
2020-07-31 09:35:00,15.08,15.12,15.0,15.01,30923.0,14.8952,14.9347,14.8162,14.826,30923.0
2020-07-31 09:40:00,15.0,15.0,14.89,14.91,7950.0,14.8162,14.8162,14.7075,14.7273,7950.0
2020-07-31 09:45:00,14.9,14.91,14.83,14.88,20336.0,14.7174,14.7273,14.6483,14.6976,20336.0
2020-07-31 09:50:00,14.87,14.92,14.86,14.92,11716.0,14.6878,14.7371,14.6779,14.7371,11716.0
2020-07-31 09:55:00,14.91,14.97,14.89,14.94,11483.0,14.7273,14.7865,14.7075,14.7569,11483.0
2020-07-31 10:00:00,14.94,14.97,14.88,14.9,12994.0,14.7569,14.7865,14.6976,14.7174,12994.0
2020-07-31 10:05:00,14.88,14.89,14.81,14.82,10335.0,14.6976,14.7075,14.6285,14.6384,10335.0
2020-07-31 10:10:00,14.82,14.86,14.78,14.78,24364.0,14.6384,14.6779,14.5989,14.5989,24364.0
2020-07-31 10:15:00,14.79,14.8,14.74,14.74,13165.0,14.6087,14.6186,14.5594,14.5594,13165.0
2020-07-31 10:20:00,14.74,14.77,14.7,14.76,30949.0,14.5594,14.589,14.5198,14.5791,30949.0
2020-07-31 10:25:00,14.74,14.74,14.67,14.67,42401.0,14.5594,14.5594,14.4902,14.4902,42401.0
2020-07-31 10:30:00,14.68,14.7,14.65,14.68,8043.0,14.5001,14.5198,14.4705,14.5001,8043.0
2020-07-31 10:35:00,14.67,14.67,14.61,14.61,8588.0,14.4902,14.4902,14.4309,14.4309,8588.0
2020-07-31 10:40:00,14.61,14.61,14.56,14.57,23142.0,14.4309,14.4309,14.3816,14.3914,23142.0
2020-07-31 10:45:00,14.57,14.59,14.53,14.58,22211.0,14.3914,14.4112,14.3519,14.4013,22211.0
2020-07-31 10:50:00,14.59,14.59,14.54,14.58,12105.0,14.4112,14.4112,14.3618,14.4013,12105.0
2020-07-31 10:55:00,14.58,14.63,14.55,14.63,7669.0,14.4013,14.4507,14.3717,14.4507,7669.0
2020-07-31 11:00:00,14.62,14.63,14.58,14.58,8416.0,14.4408,14.4507,14.4013,14.4013,8416.0
2020-07-31 11:05:00,14.58,14.62,14.56,14.56,10245.0,14.4013,14.4408,14.3816,14.3816,10245.0
2020-07-31 11:10:00,14.57,14.58,14.53,14.58,21311.0,14.3914,14.4013,14.3519,14.4013,21311.0
2020-07-31 11:15:00,14.58,14.63,14.57,14.63,18715.0,14.4013,14.4507,14.3914,14.4507,18715.0
2020-07-31 11:20:00,14.63,14.68,14.63,14.68,9694.0,14.4507,14.5001,14.4507,14.5001,9694.0
2020-07-31 11:25:00,14.68,14.7,14.66,14.7,19539.0,14.5001,14.5198,14.4803,14.5198,19539.0
2020-07-31 11:30:00,14.7,14.7,14.6,14.61,12467.0,14.5198,14.5198,14.4211,14.4309,12467.0
2020-07-31 11:35:00,14.61,14.61,14.57,14.6,13693.0,14.4309,14.4309,14.3914,14.4211,13693.0
2020-07-31 11:40:00,14.59,14.6,14.57,14.57,10470.0,14.4112,14.4211,14.3914,14.3914,10470.0
2020-07-31 11:45:00,14.58,14.63,14.57,14.63,22835.0,14.4013,14.4507,14.3914,14.4507,22835.0
2020-07-31 11:50:00,14.63,14.67,14.63,14.67,20868.0,14.4507,14.4902,14.4507,14.4902,20868.0
2020-07-31 11:55:00,14.67,14.68,14.66,14.68,14934.0,14.4902,14.5001,14.4803,14.5001,14934.0
2020-07-31 12:00:00,14.68,14.68,14.6,14.61,35242.0,14.5001,14.5001,14.4211,14.4309,35242.0
2020-07-31 12:05:00,14.62,14.65,14.58,14.59,12063.0,14.4408,14.4705,14.4013,14.4112,12063.0
2020-07-31 12:10:00,14.59,14.6,14.55,14.56,14046.0,14.4112,14.4211,14.3717,14.3816,14046.0
2020-07-31 12:15:00,14.56,14.57,14.52,14.54,15637.0,14.3816,14.3914,14.342,14.3618,15637.0
2020-07-31 12:20:00,14.54,14.59,14.53,14.59,9135.0,14.3618,14.4112,14.3519,14.4112,9135.0
2020-07-31 12:25:00,14.59,14.62,14.58,14.62,18805.0,14.4112,14.4408,14.4013,14.4408,18805.0
2020-07-31 12:30:00,14.62,14.62,14.58,14.59,14718.0,14.4408,14.4408,14.4013,14.4112,14718.0
2020-07-31 12:35:00,14.59,14.59,14.54,14.55,9829.0,14.4112,14.4112,14.3618,14.3717,9829.0
2020-07-31 12:40:00,14.56,14.57,14.55,14.56,5358.0,14.3816,14.3914,14.3717,14.3816,5358.0
2020-07-31 12:45:00,14.56,14.56,14.52,14.54,17481.0,14.3816,14.3816,14.342,14.3618,17481.0
2020-07-31 12:50:00,14.54,14.55,14.52,14.54,18505.0,14.3618,14.3717,14.342,14.3618,18505.0
2020-07-31 12:55:00,14.54,14.57,14.53,14.57,18275.0,14.3618,14.3914,14.3519,14.3914,18275.0
2020-07-31 13:00:00,14.57,14.62,14.56,14.62,26229.0,14.3914,14.4408,14.3816,14.4408,26229.0
2020-07-31 13:05:00,14.62,14.68,14.62,14.68,20542.0,14.4408,14.5001,14.4408,14.5001,20542.0
2020-07-31 13:10:00,14.69,14.72,14.68,14.71,20511.0,14.51,14.5396,14.5001,14.5297,20511.0
2020-07-31 13:15:00,14.71,14.73,14.69,14.72,13125.0,14.5297,14.5495,14.51,14.5396,13125.0
2020-07-31 13:20:00,14.73,14.77,14.73,14.75,11313.0,14.5495,14.589,14.5495,14.5692,11313.0
2020-07-31 13:25:00,14.75,14.76,14.73,14.74,7151.0,14.5692,14.5791,14.5495,14.5594,7151.0
2020-07-31 13:30:00,14.74,14.75,14.73,14.73,3321.0,14.5594,14.5692,14.5495,14.5495,3321.0
2020-07-31 13:35:00,14.73,14.74,14.7,14.71,10894.0,14.5495,14.5594,14.5198,14.5297,10894.0
2020-07-31 13:40:00,14.71,14.74,14.71,14.74,35329.0,14.5297,14.5594,14.5297,14.5594,35329.0
2020-07-31 13:45:00,14.73,14.77,14.73,14.77,9405.0,14.5495,14.589,14.5495,14.589,9405.0
2020-07-31 13:50:00,14.77,14.78,14.75,14.77,10231.0,14.589,14.5989,14.5692,14.589,10231.0
2020-07-31 13:55:00,14.77,14.77,14.73,14.76,66505.0,14.589,14.589,14.5495,14.5791,66505.0
2020-07-31 14:00:00,14.75,14.81,14.74,14.81,11422.0,14.5692,14.6285,14.5594,14.6285,11422.0
2020-07-31 14:05:00,14.81,14.81,14.78,14.79,8433.0,14.6285,14.6285,14.5989,14.6087,8433.0
2020-07-31 14:10:00,14.78,14.79,14.76,14.77,11702.0,14.5989,14.6087,14.5791,14.589,11702.0
2020-07-31 14:15:00,14.77,14.77,14.73,14.74,7879.0,14.589,14.589,14.5495,14.5594,7879.0
2020-07-31 14:20:00,14.74,14.75,14.73,14.75,7762.0,14.5594,14.5692,14.5495,14.5692,7762.0
2020-07-31 14:25:00,14.75,14.76,14.72,14.75,14743.0,14.5692,14.5791,14.5396,14.5692,14743.0
2020-07-31 14:30:00,14.74,14.79,14.74,14.78,10093.0,14.5594,14.6087,14.5594,14.5989,10093.0
2020-07-31 14:35:00,14.77,14.8,14.76,14.78,52504.0,14.589,14.6186,14.5791,14.5989,52504.0
2020-07-31 14:40:00,14.78,14.8,14.74,14.8,6490.0,14.5989,14.6186,14.5594,14.6186,6490.0
2020-07-31 14:45:00,14.79,14.81,14.78,14.79,11428.0,14.6087,14.6285,14.5989,14.6087,11428.0
2020-07-31 14:50:00,14.79,14.81,14.78,14.81,5205.0,14.6087,14.6285,14.5989,14.6285,5205.0
2020-07-31 14:55:00,14.81,14.84,14.8,14.84,18958.0,14.6285,14.6581,14.6186,14.6581,18958.0
2020-07-31 15:00:00,14.84,14.84,14.8,14.82,15443.0,14.6581,14.6581,14.6186,14.6384,15443.0
2020-07-31 15:05:00,14.81,14.82,14.79,14.81,14314.0,14.6285,14.6384,14.6087,14.6285,14314.0
2020-07-31 15:10:00,14.81,14.81,14.77,14.78,47723.0,14.6285,14.6285,14.589,14.5989,47723.0
2020-07-31 15:15:00,14.78,14.79,14.74,14.79,43430.0,14.5989,14.6087,14.5594,14.6087,43430.0
2020-07-31 15:20:00,14.79,14.82,14.79,14.81,22197.0,14.6087,14.6384,14.6087,14.6285,22197.0
2020-07-31 15:25:00,14.81,14.82,14.78,14.81,23939.0,14.6285,14.6384,14.5989,14.6285,23939.0
2020-07-31 15:30:00,14.81,14.81,14.77,14.78,72361.0,14.6285,14.6285,14.589,14.5989,72361.0
2020-07-31 15:35:00,14.78,14.79,14.77,14.78,90006.0,14.5989,14.6087,14.589,14.5989,90006.0
2020-07-31 15:40:00,14.79,14.81,14.76,14.81,56502.0,14.6087,14.6285,14.5791,14.6285,56502.0
2020-07-31 15:45:00,14.81,14.87,14.81,14.84,72742.0,14.6285,14.6878,14.6285,14.6581,72742.0
2020-07-31 15:50:00,14.83,14.83,14.77,14.78,188038.0,14.6483,14.6483,14.589,14.5989,188038.0
2020-07-31 15:55:00,14.77,14.8,14.77,14.78,286457.0,14.589,14.6186,14.589,14.5989,286457.0
2020-08-03 09:30:00,14.8,14.82,14.71,14.73,32694.0,14.6186,14.6384,14.5297,14.5495,32694.0
2020-08-03 09:35:00,14.76,14.81,14.73,14.78,28559.0,14.5791,14.6285,14.5495,14.5989,28559.0
2020-08-03 09:40:00,14.8,14.9,14.73,14.84,114633.0,14.6186,14.7174,14.5495,14.6581,114633.0
2020-08-03 09:45:00,14.82,14.85,14.63,14.64,102457.0,14.6384,14.668,14.4507,14.4606,102457.0
2020-08-03 09:50:00,14.65,14.7,14.61,14.7,27623.0,14.4705,14.5198,14.4309,14.5198,27623.0
2020-08-03 09:55:00,14.71,14.82,14.71,14.81,54739.0,14.5297,14.6384,14.5297,14.6285,54739.0
2020-08-03 10:00:00,14.81,14.88,14.76,14.83,30554.0,14.6285,14.6976,14.5791,14.6483,30554.0
2020-08-03 10:05:00,14.83,14.86,14.74,14.74,29383.0,14.6483,14.6779,14.5594,14.5594,29383.0
2020-08-03 10:10:00,14.75,14.8,14.75,14.76,13239.0,14.5692,14.6186,14.5692,14.5791,13239.0
2020-08-03 10:15:00,14.76,14.85,14.75,14.83,69567.0,14.5791,14.668,14.5692,14.6483,69567.0
2020-08-03 10:20:00,14.83,14.85,14.8,14.84,16852.0,14.6483,14.668,14.6186,14.6581,16852.0
2020-08-03 10:25:00,14.84,14.86,14.8,14.85,19305.0,14.6581,14.6779,14.6186,14.668,19305.0
2020-08-03 10:30:00,14.84,14.85,14.82,14.85,10631.0,14.6581,14.668,14.6384,14.668,10631.0
2020-08-03 10:35:00,14.85,14.89,14.84,14.89,20595.0,14.668,14.7075,14.6581,14.7075,20595.0
2020-08-03 10:40:00,14.9,14.93,14.89,14.93,14460.0,14.7174,14.747,14.7075,14.747,14460.0
2020-08-03 10:45:00,14.92,14.93,14.85,14.85,14338.0,14.7371,14.747,14.668,14.668,14338.0
2020-08-03 10:50:00,14.85,14.87,14.8,14.83,10730.0,14.668,14.6878,14.6186,14.6483,10730.0
2020-08-03 10:55:00,14.84,14.85,14.8,14.83,11247.0,14.6581,14.668,14.6186,14.6483,11247.0
2020-08-03 11:00:00,14.83,14.88,14.82,14.88,9649.0,14.6483,14.6976,14.6384,14.6976,9649.0
2020-08-03 11:05:00,14.88,14.95,14.87,14.95,20408.0,14.6976,14.7668,14.6878,14.7668,20408.0
2020-08-03 11:10:00,14.95,14.97,14.92,14.96,7730.0,14.7668,14.7865,14.7371,14.7767,7730.0
2020-08-03 11:15:00,14.96,14.99,14.95,14.97,13925.0,14.7767,14.8063,14.7668,14.7865,13925.0
2020-08-03 11:20:00,14.97,15.08,14.97,15.06,42912.0,14.7865,14.8952,14.7865,14.8754,42912.0
2020-08-03 11:25:00,15.05,15.12,15.05,15.12,20382.0,14.8656,14.9347,14.8656,14.9347,20382.0
2020-08-03 11:30:00,15.11,15.14,15.09,15.12,17100.0,14.9248,14.9545,14.9051,14.9347,17100.0
2020-08-03 11:35:00,15.14,15.14,15.1,15.12,18875.0,14.9545,14.9545,14.9149,14.9347,18875.0
2020-08-03 11:40:00,15.13,15.14,15.12,15.13,11946.0,14.9446,14.9545,14.9347,14.9446,11946.0
2020-08-03 11:45:00,15.12,15.14,15.11,15.13,11433.0,14.9347,14.9545,14.9248,14.9446,11433.0
2020-08-03 11:50:00,15.13,15.15,15.11,15.13,11285.0,14.9446,14.9643,14.9248,14.9446,11285.0
2020-08-03 11:55:00,15.13,15.14,15.1,15.11,12348.0,14.9446,14.9545,14.9149,14.9248,12348.0
2020-08-03 12:00:00,15.11,15.14,15.11,15.12,14976.0,14.9248,14.9545,14.9248,14.9347,14976.0
2020-08-03 12:05:00,15.12,15.21,15.11,15.21,20825.0,14.9347,15.0236,14.9248,15.0236,20825.0
2020-08-03 12:10:00,15.21,15.3,15.21,15.28,17646.0,15.0236,15.1125,15.0236,15.0927,17646.0
2020-08-03 12:15:00,15.28,15.29,15.22,15.22,8090.0,15.0927,15.1026,15.0335,15.0335,8090.0
2020-08-03 12:20:00,15.23,15.23,15.19,15.2,9149.0,15.0433,15.0433,15.0038,15.0137,9149.0
2020-08-03 12:25:00,15.21,15.21,15.15,15.16,11416.0,15.0236,15.0236,14.9643,14.9742,11416.0
2020-08-03 12:30:00,15.15,15.17,15.14,15.17,8125.0,14.9643,14.9841,14.9545,14.9841,8125.0
2020-08-03 12:35:00,15.18,15.19,15.17,15.19,5294.0,14.994,15.0038,14.9841,15.0038,5294.0
2020-08-03 12:40:00,15.18,15.2,15.18,15.2,6595.0,14.994,15.0137,14.994,15.0137,6595.0
2020-08-03 12:45:00,15.2,15.22,15.19,15.2,8543.0,15.0137,15.0335,15.0038,15.0137,8543.0
2020-08-03 12:50:00,15.21,15.23,15.2,15.21,6549.0,15.0236,15.0433,15.0137,15.0236,6549.0
2020-08-03 12:55:00,15.21,15.21,15.16,15.16,7407.0,15.0236,15.0236,14.9742,14.9742,7407.0
2020-08-03 13:00:00,15.17,15.17,15.13,15.16,10223.0,14.9841,14.9841,14.9446,14.9742,10223.0
2020-08-03 13:05:00,15.15,15.15,15.11,15.13,6156.0,14.9643,14.9643,14.9248,14.9446,6156.0
2020-08-03 13:10:00,15.13,15.13,15.1,15.11,6623.0,14.9446,14.9446,14.9149,14.9248,6623.0
2020-08-03 13:15:00,15.12,15.14,15.11,15.13,9478.0,14.9347,14.9545,14.9248,14.9446,9478.0
2020-08-03 13:20:00,15.13,15.2,15.13,15.2,8451.0,14.9446,15.0137,14.9446,15.0137,8451.0
2020-08-03 13:25:00,15.2,15.27,15.19,15.26,17622.0,15.0137,15.0829,15.0038,15.073,17622.0
2020-08-03 13:30:00,15.25,15.27,15.24,15.26,13008.0,15.0631,15.0829,15.0532,15.073,13008.0
2020-08-03 13:35:00,15.27,15.27,15.23,15.26,12836.0,15.0829,15.0829,15.0433,15.073,12836.0
2020-08-03 13:40:00,15.26,15.27,15.22,15.24,10731.0,15.073,15.0829,15.0335,15.0532,10731.0
2020-08-03 13:45:00,15.24,15.24,15.22,15.23,5887.0,15.0532,15.0532,15.0335,15.0433,5887.0
2020-08-03 13:50:00,15.24,15.25,15.23,15.25,10005.0,15.0532,15.0631,15.0433,15.0631,10005.0
2020-08-03 13:55:00,15.25,15.28,15.24,15.28,8183.0,15.0631,15.0927,15.0532,15.0927,8183.0
2020-08-03 14:00:00,15.28,15.28,15.24,15.24,9751.0,15.0927,15.0927,15.0532,15.0532,9751.0
2020-08-03 14:05:00,15.24,15.26,15.23,15.25,12036.0,15.0532,15.073,15.0433,15.0631,12036.0
2020-08-03 14:10:00,15.25,15.27,15.24,15.25,8087.0,15.0631,15.0829,15.0532,15.0631,8087.0
2020-08-03 14:15:00,15.26,15.26,15.23,15.23,7069.0,15.073,15.073,15.0433,15.0433,7069.0
2020-08-03 14:20:00,15.23,15.25,15.23,15.23,9077.0,15.0433,15.0631,15.0433,15.0433,9077.0
2020-08-03 14:25:00,15.23,15.24,15.22,15.24,5023.0,15.0433,15.0532,15.0335,15.0532,5023.0
2020-08-03 14:30:00,15.23,15.23,15.2,15.21,13562.0,15.0433,15.0433,15.0137,15.0236,13562.0
2020-08-03 14:35:00,15.21,15.23,15.21,15.21,13226.0,15.0236,15.0433,15.0236,15.0236,13226.0
2020-08-03 14:40:00,15.21,15.25,15.2,15.23,18340.0,15.0236,15.0631,15.0137,15.0433,18340.0
2020-08-03 14:45:00,15.24,15.25,15.23,15.24,7408.0,15.0532,15.0631,15.0433,15.0532,7408.0
2020-08-03 14:50:00,15.25,15.26,15.24,15.25,6903.0,15.0631,15.073,15.0532,15.0631,6903.0
2020-08-03 14:55:00,15.25,15.26,15.22,15.23,20208.0,15.0631,15.073,15.0335,15.0433,20208.0
2020-08-03 15:00:00,15.24,15.24,15.2,15.2,18414.0,15.0532,15.0532,15.0137,15.0137,18414.0
2020-08-03 15:05:00,15.2,15.21,15.18,15.19,14017.0,15.0137,15.0236,14.994,15.0038,14017.0
2020-08-03 15:10:00,15.19,15.23,15.18,15.21,17750.0,15.0038,15.0433,14.994,15.0236,17750.0
2020-08-03 15:15:00,15.21,15.21,15.18,15.21,17957.0,15.0236,15.0236,14.994,15.0236,17957.0
2020-08-03 15:20:00,15.21,15.21,15.18,15.19,11636.0,15.0236,15.0236,14.994,15.0038,11636.0
2020-08-03 15:25:00,15.2,15.22,15.19,15.2,15436.0,15.0137,15.0335,15.0038,15.0137,15436.0
2020-08-03 15:30:00,15.21,15.21,15.13,15.14,70987.0,15.0236,15.0236,14.9446,14.9545,70987.0
2020-08-03 15:35:00,15.13,15.15,15.1,15.11,63382.0,14.9446,14.9643,14.9149,14.9248,63382.0
2020-08-03 15:40:00,15.12,15.13,15.11,15.12,66539.0,14.9347,14.9446,14.9248,14.9347,66539.0
2020-08-03 15:45:00,15.11,15.12,15.1,15.11,65162.0,14.9248,14.9347,14.9149,14.9248,65162.0
2020-08-03 15:50:00,15.11,15.14,15.1,15.13,122698.0,14.9248,14.9545,14.9149,14.9446,122698.0
2020-08-03 15:55:00,15.14,15.14,15.1,15.13,301509.0,14.9545,14.9545,14.9149,14.9446,301509.0
2020-08-04 09:30:00,15.12,15.29,14.92,15.1,42393.0,14.9347,15.1026,14.7371,14.9149,42393.0
2020-08-04 09:35:00,15.12,15.13,14.96,15.07,14769.0,14.9347,14.9446,14.7767,14.8853,14769.0
2020-08-04 09:40:00,15.08,15.21,15.06,15.18,41144.0,14.8952,15.0236,14.8754,14.994,41144.0
2020-08-04 09:45:00,15.19,15.19,15.1,15.14,26314.0,15.0038,15.0038,14.9149,14.9545,26314.0
2020-08-04 09:50:00,15.14,15.18,15.11,15.14,27294.0,14.9545,14.994,14.9248,14.9545,27294.0
2020-08-04 09:55:00,15.15,15.18,15.11,15.12,50740.0,14.9643,14.994,14.9248,14.9347,50740.0
2020-08-04 10:00:00,15.13,15.14,15.09,15.12,20708.0,14.9446,14.9545,14.9051,14.9347,20708.0
2020-08-04 10:05:00,15.12,15.17,15.1,15.17,11941.0,14.9347,14.9841,14.9149,14.9841,11941.0
2020-08-04 10:10:00,15.18,15.26,15.17,15.21,12256.0,14.994,15.073,14.9841,15.0236,12256.0
2020-08-04 10:15:00,15.2,15.24,15.19,15.21,11194.0,15.0137,15.0532,15.0038,15.0236,11194.0
2020-08-04 10:20:00,15.2,15.2,15.1,15.13,24492.0,15.0137,15.0137,14.9149,14.9446,24492.0
2020-08-04 10:25:00,15.13,15.15,15.06,15.06,7863.0,14.9446,14.9643,14.8754,14.8754,7863.0
2020-08-04 10:30:00,15.06,15.06,14.96,15.0,11302.0,14.8754,14.8754,14.7767,14.8162,11302.0
2020-08-04 10:35:00,14.99,14.99,14.96,14.99,7315.0,14.8063,14.8063,14.7767,14.8063,7315.0
2020-08-04 10:40:00,15.01,15.03,14.99,15.02,27415.0,14.826,14.8458,14.8063,14.8359,27415.0
2020-08-04 10:45:00,15.0,15.1,15.0,15.1,18411.0,14.8162,14.9149,14.8162,14.9149,18411.0
2020-08-04 10:50:00,15.1,15.1,14.98,15.04,26691.0,14.9149,14.9149,14.7964,14.8557,26691.0
2020-08-04 10:55:00,15.04,15.08,15.03,15.08,33557.0,14.8557,14.8952,14.8458,14.8952,33557.0
2020-08-04 11:00:00,15.08,15.14,15.07,15.11,41110.0,14.8952,14.9545,14.8853,14.9248,41110.0
2020-08-04 11:05:00,15.12,15.19,15.12,15.13,15477.0,14.9347,15.0038,14.9347,14.9446,15477.0
2020-08-04 11:10:00,15.12,15.15,15.12,15.15,16739.0,14.9347,14.9643,14.9347,14.9643,16739.0
2020-08-04 11:15:00,15.15,15.17,15.13,15.15,17787.0,14.9643,14.9841,14.9446,14.9643,17787.0
2020-08-04 11:20:00,15.15,15.2,15.13,15.18,13488.0,14.9643,15.0137,14.9446,14.994,13488.0
2020-08-04 11:25:00,15.19,15.26,15.19,15.25,15771.0,15.0038,15.073,15.0038,15.0631,15771.0
2020-08-04 11:30:00,15.24,15.24,15.15,15.16,12829.0,15.0532,15.0532,14.9643,14.9742,12829.0
2020-08-04 11:35:00,15.16,15.21,15.15,15.2,9347.0,14.9742,15.0236,14.9643,15.0137,9347.0
2020-08-04 11:40:00,15.19,15.21,15.17,15.19,8599.0,15.0038,15.0236,14.9841,15.0038,8599.0
2020-08-04 11:45:00,15.19,15.22,15.18,15.19,12078.0,15.0038,15.0335,14.994,15.0038,12078.0
2020-08-04 11:50:00,15.19,15.24,15.18,15.21,8893.0,15.0038,15.0532,14.994,15.0236,8893.0
2020-08-04 11:55:00,15.2,15.22,15.2,15.21,7887.0,15.0137,15.0335,15.0137,15.0236,7887.0
2020-08-04 12:00:00,15.21,15.21,15.15,15.16,10252.0,15.0236,15.0236,14.9643,14.9742,10252.0
2020-08-04 12:05:00,15.16,15.16,15.11,15.12,7085.0,14.9742,14.9742,14.9248,14.9347,7085.0
2020-08-04 12:10:00,15.12,15.14,15.11,15.14,4205.0,14.9347,14.9545,14.9248,14.9545,4205.0
2020-08-04 12:15:00,15.14,15.14,15.12,15.12,4153.0,14.9545,14.9545,14.9347,14.9347,4153.0
2020-08-04 12:20:00,15.13,15.15,15.1,15.11,21899.0,14.9446,14.9643,14.9149,14.9248,21899.0
2020-08-04 12:25:00,15.11,15.13,15.09,15.09,9699.0,14.9248,14.9446,14.9051,14.9051,9699.0
2020-08-04 12:30:00,15.1,15.12,15.09,15.1,8696.0,14.9149,14.9347,14.9051,14.9149,8696.0
2020-08-04 12:35:00,15.11,15.13,15.1,15.11,7863.0,14.9248,14.9446,14.9149,14.9248,7863.0
2020-08-04 12:40:00,15.12,15.14,15.11,15.12,5361.0,14.9347,14.9545,14.9248,14.9347,5361.0
2020-08-04 12:45:00,15.13,15.14,15.12,15.14,5454.0,14.9446,14.9545,14.9347,14.9545,5454.0
2020-08-04 12:50:00,15.14,15.14,15.12,15.12,5292.0,14.9545,14.9545,14.9347,14.9347,5292.0
2020-08-04 12:55:00,15.13,15.13,15.11,15.13,4976.0,14.9446,14.9446,14.9248,14.9446,4976.0
2020-08-04 13:00:00,15.13,15.13,15.11,15.12,14552.0,14.9446,14.9446,14.9248,14.9347,14552.0
2020-08-04 13:05:00,15.12,15.12,15.08,15.08,31433.0,14.9347,14.9347,14.8952,14.8952,31433.0
2020-08-04 13:10:00,15.09,15.11,15.08,15.11,46252.0,14.9051,14.9248,14.8952,14.9248,46252.0
2020-08-04 13:15:00,15.11,15.11,15.08,15.11,16766.0,14.9248,14.9248,14.8952,14.9248,16766.0
2020-08-04 13:20:00,15.11,15.12,15.06,15.08,14083.0,14.9248,14.9347,14.8754,14.8952,14083.0
2020-08-04 13:25:00,15.08,15.1,15.07,15.1,36649.0,14.8952,14.9149,14.8853,14.9149,36649.0
2020-08-04 13:30:00,15.1,15.11,15.09,15.1,36340.0,14.9149,14.9248,14.9051,14.9149,36340.0
2020-08-04 13:35:00,15.09,15.1,15.07,15.08,11284.0,14.9051,14.9149,14.8853,14.8952,11284.0
2020-08-04 13:40:00,15.07,15.07,15.04,15.04,5839.0,14.8853,14.8853,14.8557,14.8557,5839.0
2020-08-04 13:45:00,15.04,15.09,15.03,15.09,13158.0,14.8557,14.9051,14.8458,14.9051,13158.0
2020-08-04 13:50:00,15.09,15.1,15.08,15.09,7038.0,14.9051,14.9149,14.8952,14.9051,7038.0
2020-08-04 13:55:00,15.09,15.09,15.05,15.05,6586.0,14.9051,14.9051,14.8656,14.8656,6586.0
2020-08-04 14:00:00,15.06,15.14,15.04,15.13,39903.0,14.8754,14.9545,14.8557,14.9446,39903.0
2020-08-04 14:05:00,15.13,15.15,15.12,15.15,9532.0,14.9446,14.9643,14.9347,14.9643,9532.0
2020-08-04 14:10:00,15.15,15.16,15.13,15.16,12673.0,14.9643,14.9742,14.9446,14.9742,12673.0
2020-08-04 14:15:00,15.17,15.2,15.16,15.18,11530.0,14.9841,15.0137,14.9742,14.994,11530.0
2020-08-04 14:20:00,15.19,15.23,15.18,15.21,14065.0,15.0038,15.0433,14.994,15.0236,14065.0
2020-08-04 14:25:00,15.21,15.22,15.18,15.2,8376.0,15.0236,15.0335,14.994,15.0137,8376.0
2020-08-04 14:30:00,15.2,15.21,15.13,15.14,16795.0,15.0137,15.0236,14.9446,14.9545,16795.0
2020-08-04 14:35:00,15.14,15.15,15.11,15.12,10253.0,14.9545,14.9643,14.9248,14.9347,10253.0
2020-08-04 14:40:00,15.11,15.14,15.09,15.13,50502.0,14.9248,14.9545,14.9051,14.9446,50502.0
2020-08-04 14:45:00,15.13,15.13,15.08,15.08,9099.0,14.9446,14.9446,14.8952,14.8952,9099.0
2020-08-04 14:50:00,15.08,15.13,15.07,15.13,12720.0,14.8952,14.9446,14.8853,14.9446,12720.0
2020-08-04 14:55:00,15.12,15.13,15.12,15.13,6539.0,14.9347,14.9446,14.9347,14.9446,6539.0
2020-08-04 15:00:00,15.13,15.13,15.08,15.09,17126.0,14.9446,14.9446,14.8952,14.9051,17126.0
2020-08-04 15:05:00,15.09,15.12,15.08,15.11,14145.0,14.9051,14.9347,14.8952,14.9248,14145.0
2020-08-04 15:10:00,15.11,15.12,15.1,15.12,8908.0,14.9248,14.9347,14.9149,14.9347,8908.0
2020-08-04 15:15:00,15.12,15.12,15.09,15.1,12117.0,14.9347,14.9347,14.9051,14.9149,12117.0
2020-08-04 15:20:00,15.09,15.11,15.09,15.1,50684.0,14.9051,14.9248,14.9051,14.9149,50684.0
2020-08-04 15:25:00,15.1,15.1,15.07,15.07,10173.0,14.9149,14.9149,14.8853,14.8853,10173.0
2020-08-04 15:30:00,15.07,15.08,15.04,15.06,40846.0,14.8853,14.8952,14.8557,14.8754,40846.0
2020-08-04 15:35:00,15.06,15.06,15.03,15.04,26407.0,14.8754,14.8754,14.8458,14.8557,26407.0
2020-08-04 15:40:00,15.04,15.05,15.03,15.05,20978.0,14.8557,14.8656,14.8458,14.8656,20978.0
2020-08-04 15:45:00,15.04,15.05,15.02,15.04,39195.0,14.8557,14.8656,14.8359,14.8557,39195.0
2020-08-04 15:50:00,15.03,15.04,15.01,15.04,30188.0,14.8458,14.8557,14.826,14.8557,30188.0
2020-08-04 15:55:00,15.04,15.06,15.01,15.03,157935.0,14.8557,14.8754,14.826,14.8458,157935.0
2020-08-05 09:30:00,15.14,15.36,15.14,15.35,24678.0,14.9545,15.1718,14.9545,15.1619,24678.0
2020-08-05 09:35:00,15.32,15.41,15.25,15.41,25433.0,15.1322,15.2211,15.0631,15.2211,25433.0
2020-08-05 09:40:00,15.39,15.46,15.37,15.44,22796.0,15.2014,15.2705,15.1816,15.2508,22796.0
2020-08-05 09:45:00,15.44,15.48,15.44,15.47,14353.0,15.2508,15.2903,15.2508,15.2804,14353.0
2020-08-05 09:50:00,15.48,15.48,15.39,15.48,14904.0,15.2903,15.2903,15.2014,15.2903,14904.0
2020-08-05 09:55:00,15.49,15.54,15.48,15.48,24747.0,15.3002,15.3495,15.2903,15.2903,24747.0
2020-08-05 10:00:00,15.49,15.54,15.49,15.54,9300.0,15.3002,15.3495,15.3002,15.3495,9300.0
2020-08-05 10:05:00,15.54,15.57,15.49,15.54,25022.0,15.3495,15.3792,15.3002,15.3495,25022.0
2020-08-05 10:10:00,15.54,15.54,15.36,15.38,22878.0,15.3495,15.3495,15.1718,15.1915,22878.0
2020-08-05 10:15:00,15.38,15.48,15.36,15.47,14433.0,15.1915,15.2903,15.1718,15.2804,14433.0
2020-08-05 10:20:00,15.47,15.53,15.46,15.48,11710.0,15.2804,15.3397,15.2705,15.2903,11710.0
2020-08-05 10:25:00,15.48,15.52,15.47,15.52,9288.0,15.2903,15.3298,15.2804,15.3298,9288.0
2020-08-05 10:30:00,15.52,15.57,15.48,15.49,16210.0,15.3298,15.3792,15.2903,15.3002,16210.0
2020-08-05 10:35:00,15.5,15.54,15.49,15.5,12474.0,15.31,15.3495,15.3002,15.31,12474.0
2020-08-05 10:40:00,15.5,15.53,15.48,15.48,20722.0,15.31,15.3397,15.2903,15.2903,20722.0
2020-08-05 10:45:00,15.49,15.56,15.49,15.53,10073.0,15.3002,15.3693,15.3002,15.3397,10073.0
2020-08-05 10:50:00,15.53,15.53,15.49,15.51,31437.0,15.3397,15.3397,15.3002,15.3199,31437.0
2020-08-05 10:55:00,15.51,15.56,15.48,15.49,35855.0,15.3199,15.3693,15.2903,15.3002,35855.0
2020-08-05 11:00:00,15.49,15.51,15.47,15.48,35714.0,15.3002,15.3199,15.2804,15.2903,35714.0
2020-08-05 11:05:00,15.49,15.53,15.49,15.51,22254.0,15.3002,15.3397,15.3002,15.3199,22254.0
2020-08-05 11:10:00,15.52,15.52,15.5,15.52,24917.0,15.3298,15.3298,15.31,15.3298,24917.0
2020-08-05 11:15:00,15.52,15.55,15.5,15.54,39523.0,15.3298,15.3594,15.31,15.3495,39523.0
2020-08-05 11:20:00,15.54,15.56,15.52,15.54,22938.0,15.3495,15.3693,15.3298,15.3495,22938.0
2020-08-05 11:25:00,15.54,15.6,15.53,15.56,23211.0,15.3495,15.4088,15.3397,15.3693,23211.0
2020-08-05 11:30:00,15.55,15.58,15.54,15.58,25183.0,15.3594,15.3891,15.3495,15.3891,25183.0
2020-08-05 11:35:00,15.58,15.64,15.56,15.64,21610.0,15.3891,15.4483,15.3693,15.4483,21610.0
2020-08-05 11:40:00,15.63,15.64,15.59,15.64,17812.0,15.4384,15.4483,15.3989,15.4483,17812.0
2020-08-05 11:45:00,15.64,15.65,15.63,15.64,9783.0,15.4483,15.4582,15.4384,15.4483,9783.0
2020-08-05 11:50:00,15.63,15.68,15.61,15.68,12858.0,15.4384,15.4878,15.4187,15.4878,12858.0
2020-08-05 11:55:00,15.68,15.89,15.68,15.89,105167.0,15.4878,15.6953,15.4878,15.6953,105167.0
2020-08-05 12:00:00,15.88,16.04,15.88,15.95,109203.0,15.6854,15.8434,15.6854,15.7545,109203.0
2020-08-05 12:05:00,15.95,16.03,15.95,16.01,22996.0,15.7545,15.8335,15.7545,15.8138,22996.0
2020-08-05 12:10:00,16.0,16.06,15.99,16.04,23188.0,15.8039,15.8632,15.794,15.8434,23188.0
2020-08-05 12:15:00,16.04,16.04,15.9,15.9,22307.0,15.8434,15.8434,15.7051,15.7051,22307.0
2020-08-05 12:20:00,15.9,15.92,15.83,15.92,30990.0,15.7051,15.7249,15.636,15.7249,30990.0
2020-08-05 12:25:00,15.92,15.92,15.85,15.86,13771.0,15.7249,15.7249,15.6557,15.6656,13771.0
2020-08-05 12:30:00,15.85,15.88,15.81,15.84,21357.0,15.6557,15.6854,15.6162,15.6459,21357.0
2020-08-05 12:35:00,15.84,15.85,15.82,15.85,4898.0,15.6459,15.6557,15.6261,15.6557,4898.0
2020-08-05 12:40:00,15.85,15.87,15.82,15.84,13943.0,15.6557,15.6755,15.6261,15.6459,13943.0
2020-08-05 12:45:00,15.84,15.9,15.83,15.9,18149.0,15.6459,15.7051,15.636,15.7051,18149.0
2020-08-05 12:50:00,15.9,15.9,15.85,15.85,9438.0,15.7051,15.7051,15.6557,15.6557,9438.0
2020-08-05 12:55:00,15.86,15.86,15.82,15.83,9882.0,15.6656,15.6656,15.6261,15.636,9882.0
2020-08-05 13:00:00,15.84,15.85,15.79,15.81,26108.0,15.6459,15.6557,15.5965,15.6162,26108.0
2020-08-05 13:05:00,15.8,15.82,15.79,15.79,6825.0,15.6064,15.6261,15.5965,15.5965,6825.0
2020-08-05 13:10:00,15.8,15.85,15.8,15.85,22267.0,15.6064,15.6557,15.6064,15.6557,22267.0
2020-08-05 13:15:00,15.84,15.92,15.84,15.88,28060.0,15.6459,15.7249,15.6459,15.6854,28060.0
2020-08-05 13:20:00,15.88,15.88,15.86,15.88,2950.0,15.6854,15.6854,15.6656,15.6854,2950.0
2020-08-05 13:25:00,15.89,15.91,15.88,15.89,4622.0,15.6953,15.715,15.6854,15.6953,4622.0
2020-08-05 13:30:00,15.88,15.91,15.87,15.88,7287.0,15.6854,15.715,15.6755,15.6854,7287.0
2020-08-05 13:35:00,15.87,15.89,15.86,15.88,4113.0,15.6755,15.6953,15.6656,15.6854,4113.0
2020-08-05 13:40:00,15.88,15.89,15.86,15.86,3027.0,15.6854,15.6953,15.6656,15.6656,3027.0
2020-08-05 13:45:00,15.87,15.88,15.86,15.88,3563.0,15.6755,15.6854,15.6656,15.6854,3563.0
2020-08-05 13:50:00,15.88,15.88,15.86,15.88,5391.0,15.6854,15.6854,15.6656,15.6854,5391.0
2020-08-05 13:55:00,15.88,15.88,15.84,15.85,8881.0,15.6854,15.6854,15.6459,15.6557,8881.0
2020-08-05 14:00:00,15.85,15.86,15.84,15.86,5673.0,15.6557,15.6656,15.6459,15.6656,5673.0
2020-08-05 14:05:00,15.86,15.87,15.83,15.84,6552.0,15.6656,15.6755,15.636,15.6459,6552.0
2020-08-05 14:10:00,15.84,15.86,15.82,15.85,7759.0,15.6459,15.6656,15.6261,15.6557,7759.0
2020-08-05 14:15:00,15.85,15.87,15.82,15.85,9717.0,15.6557,15.6755,15.6261,15.6557,9717.0
2020-08-05 14:20:00,15.86,15.88,15.85,15.87,5924.0,15.6656,15.6854,15.6557,15.6755,5924.0
2020-08-05 14:25:00,15.87,15.92,15.86,15.91,6665.0,15.6755,15.7249,15.6656,15.715,6665.0
2020-08-05 14:30:00,15.91,15.93,15.89,15.9,9090.0,15.715,15.7348,15.6953,15.7051,9090.0
2020-08-05 14:35:00,15.89,15.91,15.86,15.91,23956.0,15.6953,15.715,15.6656,15.715,23956.0
2020-08-05 14:40:00,15.91,15.92,15.89,15.92,5406.0,15.715,15.7249,15.6953,15.7249,5406.0
2020-08-05 14:45:00,15.92,15.93,15.89,15.9,9933.0,15.7249,15.7348,15.6953,15.7051,9933.0
2020-08-05 14:50:00,15.9,15.94,15.89,15.94,9659.0,15.7051,15.7446,15.6953,15.7446,9659.0
2020-08-05 14:55:00,15.94,15.95,15.89,15.9,20607.0,15.7446,15.7545,15.6953,15.7051,20607.0
2020-08-05 15:00:00,15.91,15.93,15.9,15.92,11089.0,15.715,15.7348,15.7051,15.7249,11089.0
2020-08-05 15:05:00,15.92,15.96,15.91,15.94,25291.0,15.7249,15.7644,15.715,15.7446,25291.0
2020-08-05 15:10:00,15.93,15.97,15.9,15.96,17960.0,15.7348,15.7743,15.7051,15.7644,17960.0
2020-08-05 15:15:00,15.96,15.98,15.94,15.98,20825.0,15.7644,15.7842,15.7446,15.7842,20825.0
2020-08-05 15:20:00,15.98,16.05,15.97,16.02,33050.0,15.7842,15.8533,15.7743,15.8237,33050.0
2020-08-05 15:25:00,16.0,16.07,16.0,16.04,17685.0,15.8039,15.8731,15.8039,15.8434,17685.0
2020-08-05 15:30:00,16.04,16.13,16.03,16.12,65582.0,15.8434,15.9323,15.8335,15.9224,65582.0
2020-08-05 15:35:00,16.13,16.14,16.1,16.1,47236.0,15.9323,15.9422,15.9027,15.9027,47236.0
2020-08-05 15:40:00,16.1,16.13,16.08,16.11,67533.0,15.9027,15.9323,15.8829,15.9126,67533.0
2020-08-05 15:45:00,16.11,16.11,16.04,16.09,55352.0,15.9126,15.9126,15.8434,15.8928,55352.0
2020-08-05 15:50:00,16.09,16.15,16.09,16.13,128603.0,15.8928,15.9521,15.8928,15.9323,128603.0
2020-08-05 15:55:00,16.13,16.14,16.08,16.09,233292.0,15.9323,15.9422,15.8829,15.8928,233292.0
2020-08-06 09:30:00,15.32,16.37,15.32,16.19,67367.0,15.1322,16.1694,15.1322,15.9916,67367.0
2020-08-06 09:35:00,16.22,16.32,16.09,16.29,32794.0,16.0212,16.12,15.8928,16.0904,32794.0
2020-08-06 09:40:00,16.32,16.54,16.29,16.52,90957.0,16.12,16.3373,16.0904,16.3175,90957.0
2020-08-06 09:45:00,16.52,16.78,16.49,16.78,75295.0,16.3175,16.5744,16.2879,16.5744,75295.0
2020-08-06 09:50:00,16.76,16.9,16.75,16.9,102371.0,16.5546,16.6929,16.5447,16.6929,102371.0
2020-08-06 09:55:00,16.9,16.93,16.84,16.86,51435.0,16.6929,16.7225,16.6336,16.6534,51435.0
2020-08-06 10:00:00,16.85,17.03,16.78,16.89,90195.0,16.6435,16.8213,16.5744,16.683,90195.0
2020-08-06 10:05:00,16.87,17.0,16.87,16.91,157662.0,16.6632,16.7917,16.6632,16.7028,157662.0
2020-08-06 10:10:00,16.9,16.91,16.81,16.86,23041.0,16.6929,16.7028,16.604,16.6534,23041.0
2020-08-06 10:15:00,16.88,16.91,16.84,16.9,21069.0,16.6731,16.7028,16.6336,16.6929,21069.0
2020-08-06 10:20:00,16.88,16.9,16.79,16.87,42495.0,16.6731,16.6929,16.5842,16.6632,42495.0
2020-08-06 10:25:00,16.87,16.91,16.82,16.9,29285.0,16.6632,16.7028,16.6139,16.6929,29285.0
2020-08-06 10:30:00,16.9,16.95,16.81,16.81,82655.0,16.6929,16.7423,16.604,16.604,82655.0
2020-08-06 10:35:00,16.81,16.86,16.7,16.72,30312.0,16.604,16.6534,16.4953,16.5151,30312.0
2020-08-06 10:40:00,16.73,16.78,16.66,16.68,28937.0,16.525,16.5744,16.4558,16.4756,28937.0
2020-08-06 10:45:00,16.69,16.74,16.68,16.7,24396.0,16.4855,16.5348,16.4756,16.4953,24396.0
2020-08-06 10:50:00,16.69,16.69,16.61,16.66,21146.0,16.4855,16.4855,16.4064,16.4558,21146.0
2020-08-06 10:55:00,16.66,16.75,16.64,16.71,18175.0,16.4558,16.5447,16.4361,16.5052,18175.0
2020-08-06 11:00:00,16.7,16.8,16.7,16.77,25056.0,16.4953,16.5941,16.4953,16.5645,25056.0
2020-08-06 11:05:00,16.77,16.92,16.77,16.92,26441.0,16.5645,16.7126,16.5645,16.7126,26441.0
2020-08-06 11:10:00,16.93,17.13,16.93,17.04,116364.0,16.7225,16.9201,16.7225,16.8312,116364.0
2020-08-06 11:15:00,17.04,17.05,16.88,16.92,41941.0,16.8312,16.841,16.6731,16.7126,41941.0
2020-08-06 11:20:00,16.91,16.97,16.91,16.96,34070.0,16.7028,16.762,16.7028,16.7521,34070.0
2020-08-06 11:25:00,16.96,16.97,16.85,16.9,26347.0,16.7521,16.762,16.6435,16.6929,26347.0
2020-08-06 11:30:00,16.89,16.97,16.89,16.89,29588.0,16.683,16.762,16.683,16.683,29588.0
2020-08-06 11:35:00,16.89,16.9,16.83,16.9,19620.0,16.683,16.6929,16.6237,16.6929,19620.0
2020-08-06 11:40:00,16.9,16.9,16.75,16.75,25145.0,16.6929,16.6929,16.5447,16.5447,25145.0
2020-08-06 11:45:00,16.76,16.87,16.73,16.87,22307.0,16.5546,16.6632,16.525,16.6632,22307.0
2020-08-06 11:50:00,16.86,16.91,16.84,16.89,38368.0,16.6534,16.7028,16.6336,16.683,38368.0
2020-08-06 11:55:00,16.9,16.96,16.89,16.95,89853.0,16.6929,16.7521,16.683,16.7423,89853.0
2020-08-06 12:00:00,16.94,16.96,16.85,16.88,19697.0,16.7324,16.7521,16.6435,16.6731,19697.0
2020-08-06 12:05:00,16.88,16.88,16.78,16.8,18481.0,16.6731,16.6731,16.5744,16.5941,18481.0
2020-08-06 12:10:00,16.8,16.82,16.75,16.75,21656.0,16.5941,16.6139,16.5447,16.5447,21656.0
2020-08-06 12:15:00,16.76,16.77,16.73,16.73,12725.0,16.5546,16.5645,16.525,16.525,12725.0
2020-08-06 12:20:00,16.73,16.8,16.73,16.76,12607.0,16.525,16.5941,16.525,16.5546,12607.0
2020-08-06 12:25:00,16.75,16.83,16.75,16.82,12541.0,16.5447,16.6237,16.5447,16.6139,12541.0
2020-08-06 12:30:00,16.81,16.82,16.74,16.77,15126.0,16.604,16.6139,16.5348,16.5645,15126.0
2020-08-06 12:35:00,16.77,16.82,16.76,16.82,13365.0,16.5645,16.6139,16.5546,16.6139,13365.0
2020-08-06 12:40:00,16.81,16.91,16.81,16.91,22469.0,16.604,16.7028,16.604,16.7028,22469.0
2020-08-06 12:45:00,16.9,16.91,16.85,16.86,16110.0,16.6929,16.7028,16.6435,16.6534,16110.0
2020-08-06 12:50:00,16.86,16.86,16.81,16.82,10719.0,16.6534,16.6534,16.604,16.6139,10719.0
2020-08-06 12:55:00,16.82,16.89,16.8,16.88,17319.0,16.6139,16.683,16.5941,16.6731,17319.0
2020-08-06 13:00:00,16.87,16.91,16.85,16.91,17301.0,16.6632,16.7028,16.6435,16.7028,17301.0
2020-08-06 13:05:00,16.91,16.91,16.86,16.87,9992.0,16.7028,16.7028,16.6534,16.6632,9992.0
2020-08-06 13:10:00,16.86,16.94,16.86,16.93,45692.0,16.6534,16.7324,16.6534,16.7225,45692.0
2020-08-06 13:15:00,16.93,16.93,16.88,16.9,12551.0,16.7225,16.7225,16.6731,16.6929,12551.0
2020-08-06 13:20:00,16.9,16.92,16.87,16.88,14862.0,16.6929,16.7126,16.6632,16.6731,14862.0
2020-08-06 13:25:00,16.88,16.9,16.86,16.87,16775.0,16.6731,16.6929,16.6534,16.6632,16775.0
2020-08-06 13:30:00,16.86,16.88,16.84,16.88,13232.0,16.6534,16.6731,16.6336,16.6731,13232.0
2020-08-06 13:35:00,16.88,16.89,16.86,16.88,18069.0,16.6731,16.683,16.6534,16.6731,18069.0
2020-08-06 13:40:00,16.88,16.91,16.88,16.89,13252.0,16.6731,16.7028,16.6731,16.683,13252.0
2020-08-06 13:45:00,16.89,16.91,16.85,16.89,16863.0,16.683,16.7028,16.6435,16.683,16863.0
2020-08-06 13:50:00,16.89,16.96,16.89,16.96,18423.0,16.683,16.7521,16.683,16.7521,18423.0
2020-08-06 13:55:00,16.96,16.98,16.92,16.98,18458.0,16.7521,16.7719,16.7126,16.7719,18458.0
2020-08-06 14:00:00,16.98,17.12,16.97,17.11,75919.0,16.7719,16.9102,16.762,16.9003,75919.0
2020-08-06 14:05:00,17.12,17.14,17.09,17.13,38309.0,16.9102,16.9299,16.8806,16.9201,38309.0
2020-08-06 14:10:00,17.13,17.21,17.12,17.21,34923.0,16.9201,16.9991,16.9102,16.9991,34923.0
2020-08-06 14:15:00,17.21,17.22,17.07,17.11,21795.0,16.9991,17.009,16.8608,16.9003,21795.0
2020-08-06 14:20:00,17.11,17.13,17.09,17.11,20411.0,16.9003,16.9201,16.8806,16.9003,20411.0
2020-08-06 14:25:00,17.12,17.19,17.12,17.15,25707.0,16.9102,16.9793,16.9102,16.9398,25707.0
2020-08-06 14:30:00,17.15,17.16,17.07,17.13,33912.0,16.9398,16.9497,16.8608,16.9201,33912.0
2020-08-06 14:35:00,17.13,17.21,17.12,17.21,21285.0,16.9201,16.9991,16.9102,16.9991,21285.0
2020-08-06 14:40:00,17.21,17.24,17.18,17.22,15923.0,16.9991,17.0287,16.9695,17.009,15923.0
2020-08-06 14:45:00,17.22,17.25,17.2,17.23,15807.0,17.009,17.0386,16.9892,17.0188,15807.0
2020-08-06 14:50:00,17.23,17.3,17.23,17.26,41538.0,17.0188,17.088,17.0188,17.0485,41538.0
2020-08-06 14:55:00,17.25,17.3,17.23,17.29,20811.0,17.0386,17.088,17.0188,17.0781,20811.0
2020-08-06 15:00:00,17.29,17.33,17.28,17.32,43098.0,17.0781,17.1176,17.0682,17.1077,43098.0
2020-08-06 15:05:00,17.32,17.36,17.31,17.36,28423.0,17.1077,17.1472,17.0979,17.1472,28423.0
2020-08-06 15:10:00,17.34,17.36,17.27,17.3,32994.0,17.1275,17.1472,17.0583,17.088,32994.0
2020-08-06 15:15:00,17.3,17.34,17.3,17.3,23400.0,17.088,17.1275,17.088,17.088,23400.0
2020-08-06 15:20:00,17.31,17.32,17.27,17.3,72789.0,17.0979,17.1077,17.0583,17.088,72789.0
2020-08-06 15:25:00,17.3,17.33,17.26,17.3,39209.0,17.088,17.1176,17.0485,17.088,39209.0
2020-08-06 15:30:00,17.3,17.31,17.24,17.28,65365.0,17.088,17.0979,17.0287,17.0682,65365.0
2020-08-06 15:35:00,17.28,17.33,17.26,17.32,43671.0,17.0682,17.1176,17.0485,17.1077,43671.0
2020-08-06 15:40:00,17.33,17.33,17.27,17.29,48855.0,17.1176,17.1176,17.0583,17.0781,48855.0
2020-08-06 15:45:00,17.28,17.32,17.26,17.27,77605.0,17.0682,17.1077,17.0485,17.0583,77605.0
2020-08-06 15:50:00,17.26,17.34,17.25,17.34,135715.0,17.0485,17.1275,17.0386,17.1275,135715.0
2020-08-06 15:55:00,17.34,17.36,17.27,17.3,292430.0,17.1275,17.1472,17.0583,17.088,292430.0
2020-08-07 09:30:00,17.13,17.13,17.0,17.04,32596.0,16.9201,16.9201,16.7917,16.8312,32596.0
2020-08-07 09:35:00,17.05,17.07,16.64,16.64,32473.0,16.841,16.8608,16.4361,16.4361,32473.0
2020-08-07 09:40:00,16.67,16.79,16.57,16.76,8454.0,16.4657,16.5842,16.3669,16.5546,8454.0
2020-08-07 09:45:00,16.77,16.84,16.7,16.81,24653.0,16.5645,16.6336,16.4953,16.604,24653.0
2020-08-07 09:50:00,16.81,16.92,16.79,16.87,27059.0,16.604,16.7126,16.5842,16.6632,27059.0
2020-08-07 09:55:00,16.86,16.87,16.63,16.64,27959.0,16.6534,16.6632,16.4262,16.4361,27959.0
2020-08-07 10:00:00,16.64,16.73,16.61,16.7,34204.0,16.4361,16.525,16.4064,16.4953,34204.0
2020-08-07 10:05:00,16.7,16.71,16.54,16.55,25257.0,16.4953,16.5052,16.3373,16.3472,25257.0
2020-08-07 10:10:00,16.54,16.76,16.52,16.73,23556.0,16.3373,16.5546,16.3175,16.525,23556.0
2020-08-07 10:15:00,16.73,16.78,16.67,16.67,23495.0,16.525,16.5744,16.4657,16.4657,23495.0
2020-08-07 10:20:00,16.68,16.71,16.64,16.71,32857.0,16.4756,16.5052,16.4361,16.5052,32857.0
2020-08-07 10:25:00,16.71,16.77,16.71,16.73,22502.0,16.5052,16.5645,16.5052,16.525,22502.0
2020-08-07 10:30:00,16.74,16.85,16.73,16.81,14966.0,16.5348,16.6435,16.525,16.604,14966.0
2020-08-07 10:35:00,16.81,16.84,16.77,16.82,18388.0,16.604,16.6336,16.5645,16.6139,18388.0
2020-08-07 10:40:00,16.81,16.81,16.74,16.8,14104.0,16.604,16.604,16.5348,16.5941,14104.0
2020-08-07 10:45:00,16.79,16.83,16.79,16.79,10442.0,16.5842,16.6237,16.5842,16.5842,10442.0
2020-08-07 10:50:00,16.8,16.82,16.78,16.78,5971.0,16.5941,16.6139,16.5744,16.5744,5971.0
2020-08-07 10:55:00,16.78,16.79,16.71,16.74,13666.0,16.5744,16.5842,16.5052,16.5348,13666.0
2020-08-07 11:00:00,16.74,16.83,16.74,16.82,10608.0,16.5348,16.6237,16.5348,16.6139,10608.0
2020-08-07 11:05:00,16.82,16.85,16.81,16.85,18056.0,16.6139,16.6435,16.604,16.6435,18056.0
2020-08-07 11:10:00,16.84,16.86,16.78,16.79,21145.0,16.6336,16.6534,16.5744,16.5842,21145.0
2020-08-07 11:15:00,16.79,16.81,16.76,16.8,15513.0,16.5842,16.604,16.5546,16.5941,15513.0
2020-08-07 11:20:00,16.8,16.86,16.8,16.82,19375.0,16.5941,16.6534,16.5941,16.6139,19375.0
2020-08-07 11:25:00,16.83,16.85,16.82,16.84,14988.0,16.6237,16.6435,16.6139,16.6336,14988.0
2020-08-07 11:30:00,16.84,16.84,16.78,16.8,18296.0,16.6336,16.6336,16.5744,16.5941,18296.0
2020-08-07 11:35:00,16.81,16.82,16.76,16.79,15072.0,16.604,16.6139,16.5546,16.5842,15072.0
2020-08-07 11:40:00,16.79,16.84,16.79,16.79,15230.0,16.5842,16.6336,16.5842,16.5842,15230.0
2020-08-07 11:45:00,16.8,16.81,16.62,16.68,28753.0,16.5941,16.604,16.4163,16.4756,28753.0
2020-08-07 11:50:00,16.68,16.7,16.66,16.66,17880.0,16.4756,16.4953,16.4558,16.4558,17880.0
2020-08-07 11:55:00,16.66,16.7,16.66,16.68,13897.0,16.4558,16.4953,16.4558,16.4756,13897.0
2020-08-07 12:00:00,16.67,16.72,16.65,16.71,10604.0,16.4657,16.5151,16.4459,16.5052,10604.0
2020-08-07 12:05:00,16.71,16.74,16.68,16.73,12242.0,16.5052,16.5348,16.4756,16.525,12242.0
2020-08-07 12:10:00,16.73,16.73,16.71,16.72,3462.0,16.525,16.525,16.5052,16.5151,3462.0
2020-08-07 12:15:00,16.72,16.72,16.68,16.71,18123.0,16.5151,16.5151,16.4756,16.5052,18123.0
2020-08-07 12:20:00,16.71,16.73,16.7,16.73,9213.0,16.5052,16.525,16.4953,16.525,9213.0
2020-08-07 12:25:00,16.73,16.78,16.72,16.78,8950.0,16.525,16.5744,16.5151,16.5744,8950.0
2020-08-07 12:30:00,16.78,16.83,16.77,16.82,11194.0,16.5744,16.6237,16.5645,16.6139,11194.0
2020-08-07 12:35:00,16.83,16.85,16.76,16.8,15001.0,16.6237,16.6435,16.5546,16.5941,15001.0
2020-08-07 12:40:00,16.81,16.84,16.8,16.82,9092.0,16.604,16.6336,16.5941,16.6139,9092.0
2020-08-07 12:45:00,16.82,16.85,16.81,16.82,14593.0,16.6139,16.6435,16.604,16.6139,14593.0
2020-08-07 12:50:00,16.82,16.83,16.79,16.8,6396.0,16.6139,16.6237,16.5842,16.5941,6396.0
2020-08-07 12:55:00,16.8,16.83,16.79,16.8,9784.0,16.5941,16.6237,16.5842,16.5941,9784.0
2020-08-07 13:00:00,16.8,16.81,16.78,16.78,8051.0,16.5941,16.604,16.5744,16.5744,8051.0
2020-08-07 13:05:00,16.78,16.79,16.75,16.78,11062.0,16.5744,16.5842,16.5447,16.5744,11062.0
2020-08-07 13:10:00,16.77,16.82,16.74,16.82,20424.0,16.5645,16.6139,16.5348,16.6139,20424.0
2020-08-07 13:15:00,16.81,16.86,16.81,16.86,14355.0,16.604,16.6534,16.604,16.6534,14355.0
2020-08-07 13:20:00,16.86,16.86,16.81,16.82,10207.0,16.6534,16.6534,16.604,16.6139,10207.0
2020-08-07 13:25:00,16.82,16.86,16.8,16.84,15482.0,16.6139,16.6534,16.5941,16.6336,15482.0
2020-08-07 13:30:00,16.84,16.85,16.79,16.8,13461.0,16.6336,16.6435,16.5842,16.5941,13461.0
2020-08-07 13:35:00,16.8,16.82,16.77,16.78,22305.0,16.5941,16.6139,16.5645,16.5744,22305.0
2020-08-07 13:40:00,16.79,16.8,16.77,16.8,7823.0,16.5842,16.5941,16.5645,16.5941,7823.0
2020-08-07 13:45:00,16.8,16.82,16.77,16.77,8993.0,16.5941,16.6139,16.5645,16.5645,8993.0
2020-08-07 13:50:00,16.75,16.77,16.71,16.72,12561.0,16.5447,16.5645,16.5052,16.5151,12561.0
2020-08-07 13:55:00,16.71,16.74,16.66,16.66,15511.0,16.5052,16.5348,16.4558,16.4558,15511.0
2020-08-07 14:00:00,16.68,16.69,16.65,16.67,19961.0,16.4756,16.4855,16.4459,16.4657,19961.0
2020-08-07 14:05:00,16.67,16.7,16.63,16.69,16810.0,16.4657,16.4953,16.4262,16.4855,16810.0
2020-08-07 14:10:00,16.7,16.73,16.69,16.73,9039.0,16.4953,16.525,16.4855,16.525,9039.0
2020-08-07 14:15:00,16.72,16.73,16.66,16.69,12478.0,16.5151,16.525,16.4558,16.4855,12478.0
2020-08-07 14:20:00,16.69,16.71,16.68,16.7,10561.0,16.4855,16.5052,16.4756,16.4953,10561.0
2020-08-07 14:25:00,16.7,16.71,16.67,16.7,20275.0,16.4953,16.5052,16.4657,16.4953,20275.0
2020-08-07 14:30:00,16.69,16.7,16.65,16.69,17144.0,16.4855,16.4953,16.4459,16.4855,17144.0
2020-08-07 14:35:00,16.7,16.73,16.69,16.73,15167.0,16.4953,16.525,16.4855,16.525,15167.0
2020-08-07 14:40:00,16.73,16.8,16.73,16.8,17152.0,16.525,16.5941,16.525,16.5941,17152.0
2020-08-07 14:45:00,16.8,16.85,16.8,16.8,12393.0,16.5941,16.6435,16.5941,16.5941,12393.0
2020-08-07 14:50:00,16.8,16.81,16.79,16.79,12048.0,16.5941,16.604,16.5842,16.5842,12048.0
2020-08-07 14:55:00,16.79,16.85,16.79,16.85,17088.0,16.5842,16.6435,16.5842,16.6435,17088.0
2020-08-07 15:00:00,16.85,16.85,16.79,16.82,19815.0,16.6435,16.6435,16.5842,16.6139,19815.0
2020-08-07 15:05:00,16.82,16.83,16.8,16.82,12561.0,16.6139,16.6237,16.5941,16.6139,12561.0
2020-08-07 15:10:00,16.82,16.82,16.73,16.75,27872.0,16.6139,16.6139,16.525,16.5447,27872.0
2020-08-07 15:15:00,16.78,16.85,16.77,16.85,12351.0,16.5744,16.6435,16.5645,16.6435,12351.0
2020-08-07 15:20:00,16.86,16.9,16.86,16.89,25794.0,16.6534,16.6929,16.6534,16.683,25794.0
2020-08-07 15:25:00,16.89,16.91,16.86,16.88,19676.0,16.683,16.7028,16.6534,16.6731,19676.0
2020-08-07 15:30:00,16.88,16.91,16.87,16.89,30198.0,16.6731,16.7028,16.6632,16.683,30198.0
2020-08-07 15:35:00,16.89,16.93,16.87,16.93,27204.0,16.683,16.7225,16.6632,16.7225,27204.0
2020-08-07 15:40:00,16.93,16.97,16.92,16.95,47451.0,16.7225,16.762,16.7126,16.7423,47451.0
2020-08-07 15:45:00,16.95,16.97,16.94,16.96,27003.0,16.7423,16.762,16.7324,16.7521,27003.0
2020-08-07 15:50:00,16.96,16.98,16.93,16.97,55576.0,16.7521,16.7719,16.7225,16.762,55576.0
2020-08-07 15:55:00,16.97,16.98,16.94,16.96,128597.0,16.762,16.7719,16.7324,16.7521,128597.0
2020-08-10 09:30:00,16.97,17.37,16.97,17.35,30930.0,16.762,17.1571,16.762,17.1374,30930.0
2020-08-10 09:35:00,17.35,17.35,17.2,17.2,7301.0,17.1374,17.1374,16.9892,16.9892,7301.0
2020-08-10 09:40:00,17.2,17.26,17.16,17.2,8261.0,16.9892,17.0485,16.9497,16.9892,8261.0
2020-08-10 09:45:00,17.18,17.26,17.13,17.24,10455.0,16.9695,17.0485,16.9201,17.0287,10455.0
2020-08-10 09:50:00,17.24,17.31,17.21,17.21,11397.0,17.0287,17.0979,16.9991,16.9991,11397.0
2020-08-10 09:55:00,17.21,17.34,17.21,17.32,17455.0,16.9991,17.1275,16.9991,17.1077,17455.0
2020-08-10 10:00:00,17.32,17.32,17.22,17.27,10818.0,17.1077,17.1077,17.009,17.0583,10818.0
2020-08-10 10:05:00,17.27,17.33,17.25,17.26,14895.0,17.0583,17.1176,17.0386,17.0485,14895.0
2020-08-10 10:10:00,17.27,17.4,17.26,17.39,13268.0,17.0583,17.1868,17.0485,17.1769,13268.0
2020-08-10 10:15:00,17.39,17.4,17.34,17.37,8480.0,17.1769,17.1868,17.1275,17.1571,8480.0
2020-08-10 10:20:00,17.38,17.43,17.36,17.38,15340.0,17.167,17.2164,17.1472,17.167,15340.0
2020-08-10 10:25:00,17.39,17.47,17.38,17.47,11639.0,17.1769,17.2559,17.167,17.2559,11639.0
2020-08-10 10:30:00,17.46,17.5,17.46,17.47,13034.0,17.246,17.2855,17.246,17.2559,13034.0
2020-08-10 10:35:00,17.48,17.5,17.44,17.48,12167.0,17.2658,17.2855,17.2263,17.2658,12167.0
2020-08-10 10:40:00,17.48,17.59,17.45,17.57,16141.0,17.2658,17.3744,17.2361,17.3547,16141.0
2020-08-10 10:45:00,17.57,17.57,17.52,17.52,9292.0,17.3547,17.3547,17.3053,17.3053,9292.0
2020-08-10 10:50:00,17.52,17.53,17.49,17.53,11549.0,17.3053,17.3152,17.2757,17.3152,11549.0
2020-08-10 10:55:00,17.53,17.55,17.42,17.42,11244.0,17.3152,17.3349,17.2065,17.2065,11244.0
2020-08-10 11:00:00,17.42,17.47,17.4,17.43,19604.0,17.2065,17.2559,17.1868,17.2164,19604.0
2020-08-10 11:05:00,17.43,17.44,17.39,17.42,13311.0,17.2164,17.2263,17.1769,17.2065,13311.0
2020-08-10 11:10:00,17.42,17.44,17.33,17.37,18580.0,17.2065,17.2263,17.1176,17.1571,18580.0
2020-08-10 11:15:00,17.39,17.46,17.38,17.46,12120.0,17.1769,17.246,17.167,17.246,12120.0
2020-08-10 11:20:00,17.46,17.56,17.45,17.53,29433.0,17.246,17.3448,17.2361,17.3152,29433.0
2020-08-10 11:25:00,17.52,17.56,17.51,17.55,12544.0,17.3053,17.3448,17.2954,17.3349,12544.0
2020-08-10 11:30:00,17.55,17.72,17.54,17.7,85130.0,17.3349,17.5028,17.325,17.4831,85130.0
2020-08-10 11:35:00,17.71,17.72,17.66,17.71,40010.0,17.493,17.5028,17.4436,17.493,40010.0
2020-08-10 11:40:00,17.72,17.77,17.72,17.76,25558.0,17.5028,17.5522,17.5028,17.5423,25558.0
2020-08-10 11:45:00,17.76,17.76,17.71,17.76,27987.0,17.5423,17.5423,17.493,17.5423,27987.0
2020-08-10 11:50:00,17.76,17.76,17.69,17.73,21407.0,17.5423,17.5423,17.4732,17.5127,21407.0
2020-08-10 11:55:00,17.74,17.76,17.74,17.75,13247.0,17.5226,17.5423,17.5226,17.5325,13247.0
2020-08-10 12:00:00,17.75,17.77,17.72,17.73,22452.0,17.5325,17.5522,17.5028,17.5127,22452.0
2020-08-10 12:05:00,17.73,17.74,17.66,17.67,11278.0,17.5127,17.5226,17.4436,17.4534,11278.0
2020-08-10 12:10:00,17.66,17.71,17.66,17.7,16280.0,17.4436,17.493,17.4436,17.4831,16280.0
2020-08-10 12:15:00,17.7,17.7,17.63,17.64,8822.0,17.4831,17.4831,17.4139,17.4238,8822.0
2020-08-10 12:20:00,17.64,17.75,17.64,17.73,38731.0,17.4238,17.5325,17.4238,17.5127,38731.0
2020-08-10 12:25:00,17.73,17.74,17.72,17.74,15988.0,17.5127,17.5226,17.5028,17.5226,15988.0
2020-08-10 12:30:00,17.75,17.78,17.74,17.77,15264.0,17.5325,17.5621,17.5226,17.5522,15264.0
2020-08-10 12:35:00,17.78,17.79,17.74,17.75,20373.0,17.5621,17.572,17.5226,17.5325,20373.0
2020-08-10 12:40:00,17.75,17.8,17.74,17.79,10691.0,17.5325,17.5819,17.5226,17.572,10691.0
2020-08-10 12:45:00,17.79,17.79,17.71,17.71,17971.0,17.572,17.572,17.493,17.493,17971.0
2020-08-10 12:50:00,17.71,17.73,17.65,17.66,10031.0,17.493,17.5127,17.4337,17.4436,10031.0
2020-08-10 12:55:00,17.66,17.73,17.65,17.71,14469.0,17.4436,17.5127,17.4337,17.493,14469.0
2020-08-10 13:00:00,17.72,17.78,17.72,17.75,13602.0,17.5028,17.5621,17.5028,17.5325,13602.0
2020-08-10 13:05:00,17.74,17.75,17.7,17.73,10414.0,17.5226,17.5325,17.4831,17.5127,10414.0
2020-08-10 13:10:00,17.73,17.73,17.67,17.68,16566.0,17.5127,17.5127,17.4534,17.4633,16566.0
2020-08-10 13:15:00,17.68,17.73,17.67,17.73,12385.0,17.4633,17.5127,17.4534,17.5127,12385.0
2020-08-10 13:20:00,17.74,17.75,17.73,17.75,9231.0,17.5226,17.5325,17.5127,17.5325,9231.0
2020-08-10 13:25:00,17.74,17.75,17.72,17.73,19652.0,17.5226,17.5325,17.5028,17.5127,19652.0
2020-08-10 13:30:00,17.73,17.76,17.72,17.76,13615.0,17.5127,17.5423,17.5028,17.5423,13615.0
2020-08-10 13:35:00,17.76,17.78,17.75,17.78,10368.0,17.5423,17.5621,17.5325,17.5621,10368.0
2020-08-10 13:40:00,17.78,17.8,17.77,17.78,23244.0,17.5621,17.5819,17.5522,17.5621,23244.0
2020-08-10 13:45:00,17.78,17.78,17.76,17.78,8403.0,17.5621,17.5621,17.5423,17.5621,8403.0
2020-08-10 13:50:00,17.78,17.79,17.75,17.78,16532.0,17.5621,17.572,17.5325,17.5621,16532.0
2020-08-10 13:55:00,17.79,17.8,17.77,17.8,13523.0,17.572,17.5819,17.5522,17.5819,13523.0
2020-08-10 14:00:00,17.8,17.85,17.78,17.78,20701.0,17.5819,17.6312,17.5621,17.5621,20701.0
2020-08-10 14:05:00,17.78,17.81,17.77,17.8,13759.0,17.5621,17.5917,17.5522,17.5819,13759.0
2020-08-10 14:10:00,17.81,17.82,17.79,17.79,15245.0,17.5917,17.6016,17.572,17.572,15245.0
2020-08-10 14:15:00,17.8,17.81,17.78,17.8,11782.0,17.5819,17.5917,17.5621,17.5819,11782.0
2020-08-10 14:20:00,17.8,17.83,17.79,17.83,19876.0,17.5819,17.6115,17.572,17.6115,19876.0
2020-08-10 14:25:00,17.83,17.83,17.79,17.8,21935.0,17.6115,17.6115,17.572,17.5819,21935.0
2020-08-10 14:30:00,17.8,17.85,17.8,17.85,14632.0,17.5819,17.6312,17.5819,17.6312,14632.0
2020-08-10 14:35:00,17.85,17.85,17.83,17.85,14123.0,17.6312,17.6312,17.6115,17.6312,14123.0
2020-08-10 14:40:00,17.85,17.85,17.8,17.82,21112.0,17.6312,17.6312,17.5819,17.6016,21112.0
2020-08-10 14:45:00,17.82,17.83,17.79,17.8,25716.0,17.6016,17.6115,17.572,17.5819,25716.0
2020-08-10 14:50:00,17.8,17.8,17.77,17.79,18867.0,17.5819,17.5819,17.5522,17.572,18867.0
2020-08-10 14:55:00,17.79,17.81,17.76,17.77,20777.0,17.572,17.5917,17.5423,17.5522,20777.0
2020-08-10 15:00:00,17.77,17.8,17.76,17.78,18638.0,17.5522,17.5819,17.5423,17.5621,18638.0
2020-08-10 15:05:00,17.78,17.78,17.75,17.75,20987.0,17.5621,17.5621,17.5325,17.5325,20987.0
2020-08-10 15:10:00,17.76,17.81,17.75,17.8,29436.0,17.5423,17.5917,17.5325,17.5819,29436.0
2020-08-10 15:15:00,17.81,17.83,17.79,17.82,19608.0,17.5917,17.6115,17.572,17.6016,19608.0
2020-08-10 15:20:00,17.82,17.85,17.8,17.85,15708.0,17.6016,17.6312,17.5819,17.6312,15708.0
2020-08-10 15:25:00,17.85,17.87,17.84,17.87,19975.0,17.6312,17.651,17.6214,17.651,19975.0
2020-08-10 15:30:00,17.87,17.87,17.83,17.85,27426.0,17.651,17.651,17.6115,17.6312,27426.0
2020-08-10 15:35:00,17.85,17.86,17.82,17.84,37265.0,17.6312,17.6411,17.6016,17.6214,37265.0
2020-08-10 15:40:00,17.85,17.87,17.84,17.87,25166.0,17.6312,17.651,17.6214,17.651,25166.0
2020-08-10 15:45:00,17.87,17.9,17.84,17.85,47703.0,17.651,17.6806,17.6214,17.6312,47703.0
2020-08-10 15:50:00,17.83,17.87,17.82,17.87,73033.0,17.6115,17.651,17.6016,17.651,73033.0
2020-08-10 15:55:00,17.87,17.95,17.86,17.92,298846.0,17.651,17.73,17.6411,17.7004,298846.0
2020-08-11 09:30:00,18.34,18.96,18.24,18.71,91989.0,18.1152,18.7276,18.0165,18.4807,91989.0
2020-08-11 09:35:00,18.75,18.83,18.62,18.63,26735.0,18.5202,18.5992,18.3918,18.4017,26735.0
2020-08-11 09:40:00,18.62,18.88,18.6,18.83,29785.0,18.3918,18.6486,18.372,18.5992,29785.0
2020-08-11 09:45:00,18.82,18.84,18.72,18.76,27873.0,18.5894,18.6091,18.4906,18.5301,27873.0
2020-08-11 09:50:00,18.76,18.93,18.76,18.88,39924.0,18.5301,18.698,18.5301,18.6486,39924.0
2020-08-11 09:55:00,18.87,18.95,18.85,18.93,35708.0,18.6387,18.7178,18.619,18.698,35708.0
2020-08-11 10:00:00,18.92,18.92,18.81,18.87,37655.0,18.6881,18.6881,18.5795,18.6387,37655.0
2020-08-11 10:05:00,18.89,18.89,18.7,18.71,19054.0,18.6585,18.6585,18.4708,18.4807,19054.0
2020-08-11 10:10:00,18.71,18.76,18.65,18.7,42195.0,18.4807,18.5301,18.4214,18.4708,42195.0
2020-08-11 10:15:00,18.69,18.73,18.67,18.68,20947.0,18.4609,18.5005,18.4412,18.4511,20947.0
2020-08-11 10:20:00,18.68,18.68,18.52,18.59,31977.0,18.4511,18.4511,18.293,18.3622,31977.0
2020-08-11 10:25:00,18.59,18.6,18.44,18.5,29356.0,18.3622,18.372,18.214,18.2733,29356.0
2020-08-11 10:30:00,18.49,18.51,18.28,18.32,51549.0,18.2634,18.2832,18.056,18.0955,51549.0
2020-08-11 10:35:00,18.33,18.5,18.31,18.45,37383.0,18.1054,18.2733,18.0856,18.2239,37383.0
2020-08-11 10:40:00,18.45,18.54,18.44,18.45,23672.0,18.2239,18.3128,18.214,18.2239,23672.0
2020-08-11 10:45:00,18.45,18.57,18.44,18.45,16789.0,18.2239,18.3424,18.214,18.2239,16789.0
2020-08-11 10:50:00,18.47,18.49,18.42,18.45,20426.0,18.2436,18.2634,18.1943,18.2239,20426.0
2020-08-11 10:55:00,18.47,18.47,18.4,18.4,25140.0,18.2436,18.2436,18.1745,18.1745,25140.0
2020-08-11 11:00:00,18.41,18.42,18.34,18.37,18869.0,18.1844,18.1943,18.1152,18.1449,18869.0
2020-08-11 11:05:00,18.37,18.43,18.34,18.35,15674.0,18.1449,18.2041,18.1152,18.1251,15674.0
2020-08-11 11:10:00,18.34,18.39,18.3,18.3,16808.0,18.1152,18.1646,18.0757,18.0757,16808.0
2020-08-11 11:15:00,18.31,18.46,18.3,18.45,20465.0,18.0856,18.2338,18.0757,18.2239,20465.0
2020-08-11 11:20:00,18.45,18.48,18.42,18.44,32292.0,18.2239,18.2535,18.1943,18.214,32292.0
2020-08-11 11:25:00,18.44,18.45,18.34,18.38,26272.0,18.214,18.2239,18.1152,18.1547,26272.0
2020-08-11 11:30:00,18.38,18.45,18.36,18.44,21605.0,18.1547,18.2239,18.135,18.214,21605.0
2020-08-11 11:35:00,18.43,18.47,18.39,18.41,18825.0,18.2041,18.2436,18.1646,18.1844,18825.0
2020-08-11 11:40:00,18.41,18.41,18.38,18.38,15950.0,18.1844,18.1844,18.1547,18.1547,15950.0
2020-08-11 11:45:00,18.38,18.38,18.31,18.32,11430.0,18.1547,18.1547,18.0856,18.0955,11430.0
2020-08-11 11:50:00,18.31,18.34,18.31,18.32,14240.0,18.0856,18.1152,18.0856,18.0955,14240.0
2020-08-11 11:55:00,18.32,18.34,18.3,18.32,14024.0,18.0955,18.1152,18.0757,18.0955,14024.0
2020-08-11 12:00:00,18.34,18.34,18.26,18.29,15426.0,18.1152,18.1152,18.0362,18.0658,15426.0
2020-08-11 12:05:00,18.3,18.32,18.29,18.32,4294.0,18.0757,18.0955,18.0658,18.0955,4294.0
2020-08-11 12:10:00,18.32,18.41,18.32,18.39,46751.0,18.0955,18.1844,18.0955,18.1646,46751.0
2020-08-11 12:15:00,18.39,18.42,18.37,18.41,12396.0,18.1646,18.1943,18.1449,18.1844,12396.0
2020-08-11 12:20:00,18.42,18.47,18.41,18.46,18881.0,18.1943,18.2436,18.1844,18.2338,18881.0
2020-08-11 12:25:00,18.46,18.57,18.46,18.56,12522.0,18.2338,18.3424,18.2338,18.3325,12522.0
2020-08-11 12:30:00,18.56,18.58,18.54,18.55,26910.0,18.3325,18.3523,18.3128,18.3227,26910.0
2020-08-11 12:35:00,18.54,18.56,18.52,18.55,25022.0,18.3128,18.3325,18.293,18.3227,25022.0
2020-08-11 12:40:00,18.55,18.59,18.54,18.56,20394.0,18.3227,18.3622,18.3128,18.3325,20394.0
2020-08-11 12:45:00,18.57,18.62,18.57,18.62,22395.0,18.3424,18.3918,18.3424,18.3918,22395.0
2020-08-11 12:50:00,18.61,18.63,18.6,18.62,24600.0,18.3819,18.4017,18.372,18.3918,24600.0
2020-08-11 12:55:00,18.61,18.73,18.6,18.73,37470.0,18.3819,18.5005,18.372,18.5005,37470.0
2020-08-11 13:00:00,18.72,18.74,18.68,18.69,43839.0,18.4906,18.5103,18.4511,18.4609,43839.0
2020-08-11 13:05:00,18.68,18.78,18.67,18.78,33386.0,18.4511,18.5498,18.4412,18.5498,33386.0
2020-08-11 13:10:00,18.79,18.81,18.73,18.78,23952.0,18.5597,18.5795,18.5005,18.5498,23952.0
2020-08-11 13:15:00,18.78,18.85,18.76,18.85,9575.0,18.5498,18.619,18.5301,18.619,9575.0
2020-08-11 13:20:00,18.85,18.89,18.81,18.84,48325.0,18.619,18.6585,18.5795,18.6091,48325.0
2020-08-11 13:25:00,18.85,18.91,18.85,18.91,30433.0,18.619,18.6782,18.619,18.6782,30433.0
2020-08-11 13:30:00,18.91,18.99,18.91,18.96,85928.0,18.6782,18.7573,18.6782,18.7276,85928.0
2020-08-11 13:35:00,18.96,18.98,18.95,18.98,25920.0,18.7276,18.7474,18.7178,18.7474,25920.0
2020-08-11 13:40:00,18.97,18.98,18.87,18.93,21390.0,18.7375,18.7474,18.6387,18.698,21390.0
2020-08-11 13:45:00,18.92,18.94,18.89,18.91,34241.0,18.6881,18.7079,18.6585,18.6782,34241.0
2020-08-11 13:50:00,18.91,18.92,18.89,18.89,10693.0,18.6782,18.6881,18.6585,18.6585,10693.0
2020-08-11 13:55:00,18.89,18.93,18.87,18.92,8741.0,18.6585,18.698,18.6387,18.6881,8741.0
2020-08-11 14:00:00,18.92,18.93,18.84,18.85,20297.0,18.6881,18.698,18.6091,18.619,20297.0
2020-08-11 14:05:00,18.85,18.86,18.77,18.79,20568.0,18.619,18.6289,18.54,18.5597,20568.0
2020-08-11 14:10:00,18.79,18.82,18.74,18.82,15700.0,18.5597,18.5894,18.5103,18.5894,15700.0
2020-08-11 14:15:00,18.82,18.82,18.73,18.73,13182.0,18.5894,18.5894,18.5005,18.5005,13182.0
2020-08-11 14:20:00,18.73,18.75,18.67,18.67,31114.0,18.5005,18.5202,18.4412,18.4412,31114.0
2020-08-11 14:25:00,18.68,18.72,18.65,18.68,1703920.0,18.4511,18.4906,18.4214,18.4511,1703920.0
2020-08-11 14:30:00,18.69,18.7,18.66,18.69,9059.0,18.4609,18.4708,18.4313,18.4609,9059.0
2020-08-11 14:35:00,18.7,18.7,18.58,18.6,14409.0,18.4708,18.4708,18.3523,18.372,14409.0
2020-08-11 14:40:00,18.6,18.65,18.58,18.62,12061.0,18.372,18.4214,18.3523,18.3918,12061.0
2020-08-11 14:45:00,18.61,18.63,18.57,18.58,17848.0,18.3819,18.4017,18.3424,18.3523,17848.0
2020-08-11 14:50:00,18.59,18.61,18.53,18.55,23638.0,18.3622,18.3819,18.3029,18.3227,23638.0
2020-08-11 14:55:00,18.54,18.56,18.52,18.54,14808.0,18.3128,18.3325,18.293,18.3128,14808.0
2020-08-11 15:00:00,18.55,18.58,18.52,18.55,24408.0,18.3227,18.3523,18.293,18.3227,24408.0
2020-08-11 15:05:00,18.55,18.59,18.55,18.57,16016.0,18.3227,18.3622,18.3227,18.3424,16016.0
2020-08-11 15:10:00,18.56,18.62,18.55,18.57,15249.0,18.3325,18.3918,18.3227,18.3424,15249.0
2020-08-11 15:15:00,18.57,18.57,18.3,18.33,20082.0,18.3424,18.3424,18.0757,18.1054,20082.0
2020-08-11 15:20:00,18.33,18.43,18.32,18.34,49740.0,18.1054,18.2041,18.0955,18.1152,49740.0
2020-08-11 15:25:00,18.34,18.46,18.33,18.46,21994.0,18.1152,18.2338,18.1054,18.2338,21994.0
2020-08-11 15:30:00,18.46,18.49,18.4,18.41,30852.0,18.2338,18.2634,18.1745,18.1844,30852.0
2020-08-11 15:35:00,18.42,18.46,18.37,18.41,56181.0,18.1943,18.2338,18.1449,18.1844,56181.0
2020-08-11 15:40:00,18.42,18.45,18.35,18.37,30154.0,18.1943,18.2239,18.1251,18.1449,30154.0
2020-08-11 15:45:00,18.37,18.38,18.27,18.27,37800.0,18.1449,18.1547,18.0461,18.0461,37800.0
2020-08-11 15:50:00,18.26,18.31,18.21,18.26,95980.0,18.0362,18.0856,17.9868,18.0362,95980.0
2020-08-11 15:55:00,18.26,18.32,18.25,18.28,209541.0,18.0362,18.0955,18.0263,18.056,209541.0
2020-08-12 09:30:00,18.6,18.66,18.44,18.48,32024.0,18.372,18.4313,18.214,18.2535,32024.0
2020-08-12 09:35:00,18.48,18.55,18.37,18.42,17697.0,18.2535,18.3227,18.1449,18.1943,17697.0
2020-08-12 09:40:00,18.42,18.44,18.34,18.37,9455.0,18.1943,18.214,18.1152,18.1449,9455.0
2020-08-12 09:45:00,18.4,18.44,18.34,18.38,21040.0,18.1745,18.214,18.1152,18.1547,21040.0
2020-08-12 09:50:00,18.4,18.42,18.26,18.31,25225.0,18.1745,18.1943,18.0362,18.0856,25225.0
2020-08-12 09:55:00,18.31,18.47,18.29,18.41,15419.0,18.0856,18.2436,18.0658,18.1844,15419.0
2020-08-12 10:00:00,18.4,18.45,18.34,18.45,53484.0,18.1745,18.2239,18.1152,18.2239,53484.0
2020-08-12 10:05:00,18.46,18.52,18.44,18.47,18969.0,18.2338,18.293,18.214,18.2436,18969.0
2020-08-12 10:10:00,18.46,18.47,18.36,18.37,6627.0,18.2338,18.2436,18.135,18.1449,6627.0
2020-08-12 10:15:00,18.38,18.48,18.35,18.48,13979.0,18.1547,18.2535,18.1251,18.2535,13979.0
2020-08-12 10:20:00,18.47,18.52,18.47,18.47,7025.0,18.2436,18.293,18.2436,18.2436,7025.0
2020-08-12 10:25:00,18.48,18.5,18.41,18.48,8007.0,18.2535,18.2733,18.1844,18.2535,8007.0
2020-08-12 10:30:00,18.47,18.58,18.47,18.52,19955.0,18.2436,18.3523,18.2436,18.293,19955.0
2020-08-12 10:35:00,18.53,18.54,18.49,18.49,13022.0,18.3029,18.3128,18.2634,18.2634,13022.0
2020-08-12 10:40:00,18.5,18.52,18.47,18.48,10588.0,18.2733,18.293,18.2436,18.2535,10588.0
2020-08-12 10:45:00,18.48,18.5,18.43,18.44,18431.0,18.2535,18.2733,18.2041,18.214,18431.0
2020-08-12 10:50:00,18.44,18.46,18.4,18.44,10815.0,18.214,18.2338,18.1745,18.214,10815.0
2020-08-12 10:55:00,18.44,18.44,18.39,18.39,15811.0,18.214,18.214,18.1646,18.1646,15811.0
2020-08-12 11:00:00,18.36,18.42,18.35,18.4,30064.0,18.135,18.1943,18.1251,18.1745,30064.0
2020-08-12 11:05:00,18.4,18.41,18.28,18.28,16009.0,18.1745,18.1844,18.056,18.056,16009.0
2020-08-12 11:10:00,18.28,18.29,18.18,18.19,16062.0,18.056,18.0658,17.9572,17.9671,16062.0
2020-08-12 11:15:00,18.19,18.23,18.15,18.17,45027.0,17.9671,18.0066,17.9276,17.9473,45027.0
2020-08-12 11:20:00,18.17,18.18,18.15,18.15,10597.0,17.9473,17.9572,17.9276,17.9276,10597.0
2020-08-12 11:25:00,18.14,18.22,18.14,18.22,17835.0,17.9177,17.9967,17.9177,17.9967,17835.0
2020-08-12 11:30:00,18.23,18.24,18.19,18.2,15947.0,18.0066,18.0165,17.9671,17.9769,15947.0
2020-08-12 11:35:00,18.19,18.19,18.12,18.15,10492.0,17.9671,17.9671,17.8979,17.9276,10492.0
2020-08-12 11:40:00,18.15,18.15,18.07,18.07,16506.0,17.9276,17.9276,17.8485,17.8485,16506.0
2020-08-12 11:45:00,18.07,18.11,18.05,18.05,16654.0,17.8485,17.8881,17.8288,17.8288,16654.0
2020-08-12 11:50:00,18.05,18.08,18.04,18.07,12792.0,17.8288,17.8584,17.8189,17.8485,12792.0
2020-08-12 11:55:00,18.07,18.1,18.06,18.07,17372.0,17.8485,17.8782,17.8387,17.8485,17372.0
2020-08-12 12:00:00,18.06,18.09,18.02,18.09,11915.0,17.8387,17.8683,17.7992,17.8683,11915.0
2020-08-12 12:05:00,18.09,18.09,18.05,18.08,29199.0,17.8683,17.8683,17.8288,17.8584,29199.0
2020-08-12 12:10:00,18.07,18.08,18.03,18.07,9788.0,17.8485,17.8584,17.809,17.8485,9788.0
2020-08-12 12:15:00,18.07,18.1,18.06,18.1,14149.0,17.8485,17.8782,17.8387,17.8782,14149.0
2020-08-12 12:20:00,18.09,18.1,18.05,18.08,12111.0,17.8683,17.8782,17.8288,17.8584,12111.0
2020-08-12 12:25:00,18.07,18.12,18.07,18.1,10312.0,17.8485,17.8979,17.8485,17.8782,10312.0
2020-08-12 12:30:00,18.1,18.15,18.09,18.11,15983.0,17.8782,17.9276,17.8683,17.8881,15983.0
2020-08-12 12:35:00,18.11,18.11,18.06,18.09,6994.0,17.8881,17.8881,17.8387,17.8683,6994.0
2020-08-12 12:40:00,18.09,18.09,18.05,18.07,9502.0,17.8683,17.8683,17.8288,17.8485,9502.0
2020-08-12 12:45:00,18.07,18.08,18.02,18.02,13781.0,17.8485,17.8584,17.7992,17.7992,13781.0
2020-08-12 12:50:00,18.01,18.02,17.99,18.0,9344.0,17.7893,17.7992,17.7695,17.7794,9344.0
2020-08-12 12:55:00,18.0,18.01,17.96,17.98,8679.0,17.7794,17.7893,17.7399,17.7596,8679.0
2020-08-12 13:00:00,17.98,17.98,17.95,17.96,7355.0,17.7596,17.7596,17.73,17.7399,7355.0
2020-08-12 13:05:00,17.96,17.97,17.91,17.91,9881.0,17.7399,17.7498,17.6905,17.6905,9881.0
2020-08-12 13:10:00,17.91,17.92,17.86,17.87,16605.0,17.6905,17.7004,17.6411,17.651,16605.0
2020-08-12 13:15:00,17.87,17.92,17.86,17.91,10878.0,17.651,17.7004,17.6411,17.6905,10878.0
2020-08-12 13:20:00,17.92,17.92,17.86,17.88,16912.0,17.7004,17.7004,17.6411,17.6609,16912.0
2020-08-12 13:25:00,17.88,17.89,17.85,17.89,16709.0,17.6609,17.6707,17.6312,17.6707,16709.0
2020-08-12 13:30:00,17.89,17.91,17.86,17.89,18476.0,17.6707,17.6905,17.6411,17.6707,18476.0
2020-08-12 13:35:00,17.88,17.9,17.86,17.9,17606.0,17.6609,17.6806,17.6411,17.6806,17606.0
2020-08-12 13:40:00,17.9,17.91,17.87,17.87,39705.0,17.6806,17.6905,17.651,17.651,39705.0
2020-08-12 13:45:00,17.88,17.9,17.83,17.85,28768.0,17.6609,17.6806,17.6115,17.6312,28768.0
2020-08-12 13:50:00,17.85,17.88,17.84,17.88,17406.0,17.6312,17.6609,17.6214,17.6609,17406.0
2020-08-12 13:55:00,17.88,17.88,17.86,17.87,23245.0,17.6609,17.6609,17.6411,17.651,23245.0
2020-08-12 14:00:00,17.87,17.99,17.86,17.99,18251.0,17.651,17.7695,17.6411,17.7695,18251.0
2020-08-12 14:05:00,17.99,17.99,17.91,17.91,31296.0,17.7695,17.7695,17.6905,17.6905,31296.0
2020-08-12 14:10:00,17.92,17.92,17.87,17.89,18513.0,17.7004,17.7004,17.651,17.6707,18513.0
2020-08-12 14:15:00,17.9,17.93,17.89,17.93,12939.0,17.6806,17.7103,17.6707,17.7103,12939.0
2020-08-12 14:20:00,17.93,17.93,17.89,17.9,21398.0,17.7103,17.7103,17.6707,17.6806,21398.0
2020-08-12 14:25:00,17.9,17.91,17.86,17.87,29079.0,17.6806,17.6905,17.6411,17.651,29079.0
2020-08-12 14:30:00,17.87,17.89,17.86,17.88,27309.0,17.651,17.6707,17.6411,17.6609,27309.0
2020-08-12 14:35:00,17.88,17.91,17.87,17.89,29810.0,17.6609,17.6905,17.651,17.6707,29810.0
2020-08-12 14:40:00,17.89,17.91,17.88,17.89,17510.0,17.6707,17.6905,17.6609,17.6707,17510.0
2020-08-12 14:45:00,17.89,18.07,17.89,18.05,27263.0,17.6707,17.8485,17.6707,17.8288,27263.0
2020-08-12 14:50:00,18.05,18.09,18.04,18.09,12478.0,17.8288,17.8683,17.8189,17.8683,12478.0
2020-08-12 14:55:00,18.09,18.11,18.07,18.09,19835.0,17.8683,17.8881,17.8485,17.8683,19835.0
2020-08-12 15:00:00,18.08,18.1,18.06,18.09,11339.0,17.8584,17.8782,17.8387,17.8683,11339.0
2020-08-12 15:05:00,18.08,18.1,18.08,18.09,12642.0,17.8584,17.8782,17.8584,17.8683,12642.0
2020-08-12 15:10:00,18.09,18.15,18.08,18.14,16370.0,17.8683,17.9276,17.8584,17.9177,16370.0
2020-08-12 15:15:00,18.14,18.14,18.1,18.1,99418.0,17.9177,17.9177,17.8782,17.8782,99418.0
2020-08-12 15:20:00,18.1,18.12,18.09,18.1,145086.0,17.8782,17.8979,17.8683,17.8782,145086.0
2020-08-12 15:25:00,18.1,18.11,18.09,18.1,61872.0,17.8782,17.8881,17.8683,17.8782,61872.0
2020-08-12 15:30:00,18.1,18.1,18.0,18.05,63123.0,17.8782,17.8782,17.7794,17.8288,63123.0
2020-08-12 15:35:00,18.05,18.05,18.01,18.02,38190.0,17.8288,17.8288,17.7893,17.7992,38190.0
2020-08-12 15:40:00,18.02,18.04,17.99,18.04,57094.0,17.7992,17.8189,17.7695,17.8189,57094.0
2020-08-12 15:45:00,18.04,18.09,18.02,18.04,72630.0,17.8189,17.8683,17.7992,17.8189,72630.0
2020-08-12 15:50:00,18.03,18.09,18.02,18.08,52150.0,17.809,17.8683,17.7992,17.8584,52150.0
2020-08-12 15:55:00,18.08,18.12,18.05,18.09,240427.0,17.8584,17.8979,17.8288,17.8683,240427.0
2020-08-13 09:30:00,17.79,17.79,17.59,17.64,27993.0,17.572,17.572,17.3744,17.4238,27993.0
2020-08-13 09:35:00,17.64,17.7,17.6,17.61,12497.0,17.4238,17.4831,17.3843,17.3942,12497.0
2020-08-13 09:40:00,17.61,17.78,17.59,17.77,10865.0,17.3942,17.5621,17.3744,17.5522,10865.0
2020-08-13 09:45:00,17.78,17.89,17.74,17.89,14653.0,17.5621,17.6707,17.5226,17.6707,14653.0
2020-08-13 09:50:00,17.88,18.02,17.88,17.94,18841.0,17.6609,17.7992,17.6609,17.7201,18841.0
2020-08-13 09:55:00,17.95,17.95,17.82,17.87,10583.0,17.73,17.73,17.6016,17.651,10583.0
2020-08-13 10:00:00,17.88,17.97,17.85,17.91,10276.0,17.6609,17.7498,17.6312,17.6905,10276.0
2020-08-13 10:05:00,17.93,17.93,17.84,17.85,11125.0,17.7103,17.7103,17.6214,17.6312,11125.0
2020-08-13 10:10:00,17.85,17.88,17.82,17.83,9918.0,17.6312,17.6609,17.6016,17.6115,9918.0
2020-08-13 10:15:00,17.8,17.87,17.79,17.85,9571.0,17.5819,17.651,17.572,17.6312,9571.0
2020-08-13 10:20:00,17.86,17.87,17.74,17.76,11868.0,17.6411,17.651,17.5226,17.5423,11868.0
2020-08-13 10:25:00,17.77,17.8,17.72,17.72,9905.0,17.5522,17.5819,17.5028,17.5028,9905.0
2020-08-13 10:30:00,17.72,17.75,17.69,17.69,7693.0,17.5028,17.5325,17.4732,17.4732,7693.0
2020-08-13 10:35:00,17.7,17.7,17.61,17.63,12480.0,17.4831,17.4831,17.3942,17.4139,12480.0
2020-08-13 10:40:00,17.63,17.67,17.62,17.66,13841.0,17.4139,17.4534,17.4041,17.4436,13841.0
2020-08-13 10:45:00,17.66,17.67,17.61,17.62,8837.0,17.4436,17.4534,17.3942,17.4041,8837.0
2020-08-13 10:50:00,17.62,17.7,17.61,17.7,9783.0,17.4041,17.4831,17.3942,17.4831,9783.0
2020-08-13 10:55:00,17.71,17.75,17.71,17.71,22547.0,17.493,17.5325,17.493,17.493,22547.0
2020-08-13 11:00:00,17.7,17.7,17.62,17.63,4911.0,17.4831,17.4831,17.4041,17.4139,4911.0
2020-08-13 11:05:00,17.62,17.67,17.6,17.6,14946.0,17.4041,17.4534,17.3843,17.3843,14946.0
2020-08-13 11:10:00,17.6,17.62,17.59,17.62,9843.0,17.3843,17.4041,17.3744,17.4041,9843.0
2020-08-13 11:15:00,17.62,17.62,17.55,17.57,10783.0,17.4041,17.4041,17.3349,17.3547,10783.0
2020-08-13 11:20:00,17.56,17.59,17.54,17.58,8446.0,17.3448,17.3744,17.325,17.3645,8446.0
2020-08-13 11:25:00,17.58,17.6,17.57,17.6,9852.0,17.3645,17.3843,17.3547,17.3843,9852.0
2020-08-13 11:30:00,17.59,17.64,17.59,17.59,10229.0,17.3744,17.4238,17.3744,17.3744,10229.0
2020-08-13 11:35:00,17.6,17.63,17.59,17.62,6328.0,17.3843,17.4139,17.3744,17.4041,6328.0
2020-08-13 11:40:00,17.62,17.66,17.62,17.64,5435.0,17.4041,17.4436,17.4041,17.4238,5435.0
2020-08-13 11:45:00,17.63,17.65,17.63,17.64,9046.0,17.4139,17.4337,17.4139,17.4238,9046.0
2020-08-13 11:50:00,17.63,17.72,17.63,17.72,8045.0,17.4139,17.5028,17.4139,17.5028,8045.0
2020-08-13 11:55:00,17.73,17.74,17.71,17.71,8481.0,17.5127,17.5226,17.493,17.493,8481.0
2020-08-13 12:00:00,17.72,17.74,17.69,17.71,7459.0,17.5028,17.5226,17.4732,17.493,7459.0
2020-08-13 12:05:00,17.71,17.72,17.69,17.71,3736.0,17.493,17.5028,17.4732,17.493,3736.0
2020-08-13 12:10:00,17.7,17.73,17.69,17.72,5179.0,17.4831,17.5127,17.4732,17.5028,5179.0
2020-08-13 12:15:00,17.73,17.74,17.72,17.73,2739.0,17.5127,17.5226,17.5028,17.5127,2739.0
2020-08-13 12:20:00,17.72,17.74,17.7,17.73,4715.0,17.5028,17.5226,17.4831,17.5127,4715.0
2020-08-13 12:25:00,17.73,17.74,17.71,17.72,2899.0,17.5127,17.5226,17.493,17.5028,2899.0
2020-08-13 12:30:00,17.71,17.72,17.68,17.69,2219.0,17.493,17.5028,17.4633,17.4732,2219.0
2020-08-13 12:35:00,17.69,17.71,17.66,17.71,10069.0,17.4732,17.493,17.4436,17.493,10069.0
2020-08-13 12:40:00,17.7,17.73,17.7,17.73,3805.0,17.4831,17.5127,17.4831,17.5127,3805.0
2020-08-13 12:45:00,17.73,17.73,17.72,17.73,9328.0,17.5127,17.5127,17.5028,17.5127,9328.0
2020-08-13 12:50:00,17.74,17.74,17.72,17.74,2204.0,17.5226,17.5226,17.5028,17.5226,2204.0
2020-08-13 12:55:00,17.73,17.74,17.72,17.73,4066.0,17.5127,17.5226,17.5028,17.5127,4066.0
2020-08-13 13:00:00,17.74,17.8,17.74,17.77,6419.0,17.5226,17.5819,17.5226,17.5522,6419.0
2020-08-13 13:05:00,17.77,17.78,17.76,17.76,5519.0,17.5522,17.5621,17.5423,17.5423,5519.0
2020-08-13 13:10:00,17.75,17.75,17.72,17.72,4960.0,17.5325,17.5325,17.5028,17.5028,4960.0
2020-08-13 13:15:00,17.73,17.76,17.72,17.75,6415.0,17.5127,17.5423,17.5028,17.5325,6415.0
2020-08-13 13:20:00,17.76,17.76,17.73,17.73,6399.0,17.5423,17.5423,17.5127,17.5127,6399.0
2020-08-13 13:25:00,17.73,17.74,17.72,17.73,9000.0,17.5127,17.5226,17.5028,17.5127,9000.0
2020-08-13 13:30:00,17.74,17.75,17.66,17.67,12825.0,17.5226,17.5325,17.4436,17.4534,12825.0
2020-08-13 13:35:00,17.66,17.68,17.65,17.67,4652.0,17.4436,17.4633,17.4337,17.4534,4652.0
2020-08-13 13:40:00,17.68,17.68,17.65,17.66,7190.0,17.4633,17.4633,17.4337,17.4436,7190.0
2020-08-13 13:45:00,17.66,17.69,17.66,17.68,14735.0,17.4436,17.4732,17.4436,17.4633,14735.0
2020-08-13 13:50:00,17.68,17.7,17.68,17.68,7630.0,17.4633,17.4831,17.4633,17.4633,7630.0
2020-08-13 13:55:00,17.68,17.71,17.68,17.7,13852.0,17.4633,17.493,17.4633,17.4831,13852.0
2020-08-13 14:00:00,17.69,17.74,17.67,17.74,8453.0,17.4732,17.5226,17.4534,17.5226,8453.0
2020-08-13 14:05:00,17.73,17.75,17.69,17.7,18256.0,17.5127,17.5325,17.4732,17.4831,18256.0
2020-08-13 14:10:00,17.69,17.69,17.67,17.68,8555.0,17.4732,17.4732,17.4534,17.4633,8555.0
2020-08-13 14:15:00,17.67,17.68,17.58,17.59,35127.0,17.4534,17.4633,17.3645,17.3744,35127.0
2020-08-13 14:20:00,17.58,17.59,17.54,17.57,19979.0,17.3645,17.3744,17.325,17.3547,19979.0
2020-08-13 14:25:00,17.57,17.61,17.57,17.57,14495.0,17.3547,17.3942,17.3547,17.3547,14495.0
2020-08-13 14:30:00,17.58,17.58,17.52,17.53,10159.0,17.3645,17.3645,17.3053,17.3152,10159.0
2020-08-13 14:35:00,17.52,17.53,17.47,17.51,56810.0,17.3053,17.3152,17.2559,17.2954,56810.0
2020-08-13 14:40:00,17.51,17.53,17.5,17.5,10615.0,17.2954,17.3152,17.2855,17.2855,10615.0
2020-08-13 14:45:00,17.51,17.57,17.5,17.53,10745.0,17.2954,17.3547,17.2855,17.3152,10745.0
2020-08-13 14:50:00,17.53,17.53,17.48,17.5,10305.0,17.3152,17.3152,17.2658,17.2855,10305.0
2020-08-13 14:55:00,17.5,17.54,17.48,17.51,10863.0,17.2855,17.325,17.2658,17.2954,10863.0
2020-08-13 15:00:00,17.51,17.53,17.48,17.53,13677.0,17.2954,17.3152,17.2658,17.3152,13677.0
2020-08-13 15:05:00,17.52,17.55,17.51,17.54,10122.0,17.3053,17.3349,17.2954,17.325,10122.0
2020-08-13 15:10:00,17.53,17.54,17.51,17.53,12473.0,17.3152,17.325,17.2954,17.3152,12473.0
2020-08-13 15:15:00,17.53,17.58,17.53,17.57,11639.0,17.3152,17.3645,17.3152,17.3547,11639.0
2020-08-13 15:20:00,17.58,17.6,17.57,17.6,10226.0,17.3645,17.3843,17.3547,17.3843,10226.0
2020-08-13 15:25:00,17.6,17.61,17.58,17.58,10828.0,17.3843,17.3942,17.3645,17.3645,10828.0
2020-08-13 15:30:00,17.58,17.6,17.57,17.59,12799.0,17.3645,17.3843,17.3547,17.3744,12799.0
2020-08-13 15:35:00,17.59,17.59,17.55,17.55,18806.0,17.3744,17.3744,17.3349,17.3349,18806.0
2020-08-13 15:40:00,17.55,17.57,17.53,17.55,23557.0,17.3349,17.3547,17.3152,17.3349,23557.0
2020-08-13 15:45:00,17.55,17.56,17.49,17.52,30264.0,17.3349,17.3448,17.2757,17.3053,30264.0
2020-08-13 15:50:00,17.51,17.54,17.49,17.52,45913.0,17.2954,17.325,17.2757,17.3053,45913.0
2020-08-13 15:55:00,17.51,17.52,17.48,17.48,157477.0,17.2954,17.3053,17.2658,17.2658,157477.0
2020-08-14 09:30:00,17.47,17.47,17.33,17.37,19096.0,17.2559,17.2559,17.1176,17.1571,19096.0
2020-08-14 09:35:00,17.39,17.45,17.28,17.38,15403.0,17.1769,17.2361,17.0682,17.167,15403.0
2020-08-14 09:40:00,17.34,17.48,17.34,17.48,6667.0,17.1275,17.2658,17.1275,17.2658,6667.0
2020-08-14 09:45:00,17.48,17.51,17.43,17.5,8506.0,17.2658,17.2954,17.2164,17.2855,8506.0
2020-08-14 09:50:00,17.55,17.55,17.48,17.49,5945.0,17.3349,17.3349,17.2658,17.2757,5945.0
2020-08-14 09:55:00,17.49,17.5,17.45,17.46,9604.0,17.2757,17.2855,17.2361,17.246,9604.0
2020-08-14 10:00:00,17.47,17.56,17.45,17.55,9693.0,17.2559,17.3448,17.2361,17.3349,9693.0
2020-08-14 10:05:00,17.55,17.59,17.52,17.58,7594.0,17.3349,17.3744,17.3053,17.3645,7594.0
2020-08-14 10:10:00,17.6,17.6,17.54,17.55,5004.0,17.3843,17.3843,17.325,17.3349,5004.0
2020-08-14 10:15:00,17.55,17.66,17.55,17.64,8628.0,17.3349,17.4436,17.3349,17.4238,8628.0
2020-08-14 10:20:00,17.61,17.7,17.59,17.68,9498.0,17.3942,17.4831,17.3744,17.4633,9498.0
2020-08-14 10:25:00,17.69,17.74,17.66,17.74,7723.0,17.4732,17.5226,17.4436,17.5226,7723.0
2020-08-14 10:30:00,17.73,17.73,17.69,17.71,8147.0,17.5127,17.5127,17.4732,17.493,8147.0
2020-08-14 10:35:00,17.71,17.74,17.68,17.69,7809.0,17.493,17.5226,17.4633,17.4732,7809.0
2020-08-14 10:40:00,17.67,17.67,17.61,17.62,4787.0,17.4534,17.4534,17.3942,17.4041,4787.0
2020-08-14 10:45:00,17.62,17.66,17.62,17.63,5177.0,17.4041,17.4436,17.4041,17.4139,5177.0
2020-08-14 10:50:00,17.64,17.65,17.6,17.61,4882.0,17.4238,17.4337,17.3843,17.3942,4882.0
2020-08-14 10:55:00,17.61,17.67,17.61,17.66,13226.0,17.3942,17.4534,17.3942,17.4436,13226.0
2020-08-14 11:00:00,17.66,17.66,17.63,17.64,8177.0,17.4436,17.4436,17.4139,17.4238,8177.0
2020-08-14 11:05:00,17.65,17.66,17.61,17.62,5413.0,17.4337,17.4436,17.3942,17.4041,5413.0
2020-08-14 11:10:00,17.61,17.65,17.59,17.64,10538.0,17.3942,17.4337,17.3744,17.4238,10538.0
2020-08-14 11:15:00,17.64,17.74,17.64,17.73,30043.0,17.4238,17.5226,17.4238,17.5127,30043.0
2020-08-14 11:20:00,17.73,17.74,17.68,17.69,14505.0,17.5127,17.5226,17.4633,17.4732,14505.0
2020-08-14 11:25:00,17.69,17.79,17.69,17.78,34748.0,17.4732,17.572,17.4732,17.5621,34748.0
2020-08-14 11:30:00,17.78,17.78,17.72,17.73,5747.0,17.5621,17.5621,17.5028,17.5127,5747.0
2020-08-14 11:35:00,17.72,17.73,17.69,17.72,5530.0,17.5028,17.5127,17.4732,17.5028,5530.0
2020-08-14 11:40:00,17.73,17.73,17.71,17.73,4061.0,17.5127,17.5127,17.493,17.5127,4061.0
2020-08-14 11:45:00,17.73,17.74,17.69,17.72,9967.0,17.5127,17.5226,17.4732,17.5028,9967.0
2020-08-14 11:50:00,17.73,17.75,17.72,17.74,3769.0,17.5127,17.5325,17.5028,17.5226,3769.0
2020-08-14 11:55:00,17.73,17.79,17.73,17.79,6024.0,17.5127,17.572,17.5127,17.572,6024.0
2020-08-14 12:00:00,17.79,17.79,17.74,17.77,7365.0,17.572,17.572,17.5226,17.5522,7365.0
2020-08-14 12:05:00,17.78,17.78,17.76,17.77,4551.0,17.5621,17.5621,17.5423,17.5522,4551.0
2020-08-14 12:10:00,17.77,17.81,17.76,17.78,10406.0,17.5522,17.5917,17.5423,17.5621,10406.0
2020-08-14 12:15:00,17.79,17.79,17.73,17.73,11254.0,17.572,17.572,17.5127,17.5127,11254.0
2020-08-14 12:20:00,17.73,17.77,17.73,17.77,8632.0,17.5127,17.5522,17.5127,17.5522,8632.0
2020-08-14 12:25:00,17.77,17.78,17.76,17.77,6353.0,17.5522,17.5621,17.5423,17.5522,6353.0
2020-08-14 12:30:00,17.78,17.78,17.72,17.73,5427.0,17.5621,17.5621,17.5028,17.5127,5427.0
2020-08-14 12:35:00,17.73,17.74,17.7,17.72,5993.0,17.5127,17.5226,17.4831,17.5028,5993.0
2020-08-14 12:40:00,17.72,17.72,17.66,17.68,5012.0,17.5028,17.5028,17.4436,17.4633,5012.0
2020-08-14 12:45:00,17.68,17.68,17.65,17.66,6952.0,17.4633,17.4633,17.4337,17.4436,6952.0
2020-08-14 12:50:00,17.66,17.66,17.65,17.65,4273.0,17.4436,17.4436,17.4337,17.4337,4273.0
2020-08-14 12:55:00,17.66,17.7,17.66,17.7,6265.0,17.4436,17.4831,17.4436,17.4831,6265.0
2020-08-14 13:00:00,17.7,17.72,17.68,17.72,4660.0,17.4831,17.5028,17.4633,17.5028,4660.0
2020-08-14 13:05:00,17.73,17.73,17.71,17.73,1700.0,17.5127,17.5127,17.493,17.5127,1700.0
2020-08-14 13:10:00,17.74,17.76,17.73,17.75,1627.0,17.5226,17.5423,17.5127,17.5325,1627.0
2020-08-14 13:15:00,17.75,17.75,17.72,17.73,2715.0,17.5325,17.5325,17.5028,17.5127,2715.0
2020-08-14 13:20:00,17.73,17.75,17.73,17.75,2435.0,17.5127,17.5325,17.5127,17.5325,2435.0
2020-08-14 13:25:00,17.75,17.77,17.74,17.76,9618.0,17.5325,17.5522,17.5226,17.5423,9618.0
2020-08-14 13:30:00,17.76,17.78,17.75,17.78,3794.0,17.5423,17.5621,17.5325,17.5621,3794.0
2020-08-14 13:35:00,17.78,17.8,17.77,17.8,2237.0,17.5621,17.5819,17.5522,17.5819,2237.0
2020-08-14 13:40:00,17.79,17.82,17.78,17.81,9201.0,17.572,17.6016,17.5621,17.5917,9201.0
2020-08-14 13:45:00,17.8,17.83,17.8,17.82,6746.0,17.5819,17.6115,17.5819,17.6016,6746.0
2020-08-14 13:50:00,17.82,17.84,17.81,17.82,7484.0,17.6016,17.6214,17.5917,17.6016,7484.0
2020-08-14 13:55:00,17.82,17.83,17.81,17.81,5119.0,17.6016,17.6115,17.5917,17.5917,5119.0
2020-08-14 14:00:00,17.8,17.82,17.79,17.82,3682.0,17.5819,17.6016,17.572,17.6016,3682.0
2020-08-14 14:05:00,17.81,17.82,17.74,17.75,16291.0,17.5917,17.6016,17.5226,17.5325,16291.0
2020-08-14 14:10:00,17.75,17.75,17.73,17.74,4053.0,17.5325,17.5325,17.5127,17.5226,4053.0
2020-08-14 14:15:00,17.74,17.76,17.72,17.73,9052.0,17.5226,17.5423,17.5028,17.5127,9052.0
2020-08-14 14:20:00,17.73,17.75,17.72,17.73,9434.0,17.5127,17.5325,17.5028,17.5127,9434.0
2020-08-14 14:25:00,17.73,17.74,17.69,17.71,56138.0,17.5127,17.5226,17.4732,17.493,56138.0
2020-08-14 14:30:00,17.7,17.71,17.63,17.64,17375.0,17.4831,17.493,17.4139,17.4238,17375.0
2020-08-14 14:35:00,17.64,17.65,17.6,17.63,68148.0,17.4238,17.4337,17.3843,17.4139,68148.0
2020-08-14 14:40:00,17.63,17.63,17.57,17.58,9590.0,17.4139,17.4139,17.3547,17.3645,9590.0
2020-08-14 14:45:00,17.58,17.6,17.56,17.56,8173.0,17.3645,17.3843,17.3448,17.3448,8173.0
2020-08-14 14:50:00,17.57,17.6,17.56,17.6,9191.0,17.3547,17.3843,17.3448,17.3843,9191.0
2020-08-14 14:55:00,17.61,17.61,17.56,17.57,3404.0,17.3942,17.3942,17.3448,17.3547,3404.0
2020-08-14 15:00:00,17.57,17.58,17.55,17.57,4939.0,17.3547,17.3645,17.3349,17.3547,4939.0
2020-08-14 15:05:00,17.57,17.58,17.57,17.58,2349.0,17.3547,17.3645,17.3547,17.3645,2349.0
2020-08-14 15:10:00,17.57,17.58,17.55,17.55,5211.0,17.3547,17.3645,17.3349,17.3349,5211.0
2020-08-14 15:15:00,17.55,17.59,17.55,17.57,7001.0,17.3349,17.3744,17.3349,17.3547,7001.0
2020-08-14 15:20:00,17.58,17.59,17.56,17.56,7378.0,17.3645,17.3744,17.3448,17.3448,7378.0
2020-08-14 15:25:00,17.57,17.61,17.56,17.6,8751.0,17.3547,17.3942,17.3448,17.3843,8751.0
2020-08-14 15:30:00,17.6,17.6,17.55,17.56,10460.0,17.3843,17.3843,17.3349,17.3448,10460.0
2020-08-14 15:35:00,17.55,17.55,17.53,17.54,9771.0,17.3349,17.3349,17.3152,17.325,9771.0
2020-08-14 15:40:00,17.54,17.56,17.52,17.55,16081.0,17.325,17.3448,17.3053,17.3349,16081.0
2020-08-14 15:45:00,17.54,17.55,17.5,17.51,34863.0,17.325,17.3349,17.2855,17.2954,34863.0
2020-08-14 15:50:00,17.5,17.56,17.5,17.55,40652.0,17.2855,17.3448,17.2855,17.3349,40652.0
2020-08-14 15:55:00,17.55,17.59,17.54,17.56,88746.0,17.3349,17.3744,17.325,17.3448,88746.0
2020-08-17 09:30:00,17.58,17.58,17.46,17.51,22470.0,17.3645,17.3645,17.246,17.2954,22470.0
2020-08-17 09:35:00,17.53,17.6,17.51,17.58,6316.0,17.3152,17.3843,17.2954,17.3645,6316.0
2020-08-17 09:40:00,17.64,17.64,17.45,17.46,9611.0,17.4238,17.4238,17.2361,17.246,9611.0
2020-08-17 09:45:00,17.47,17.56,17.44,17.5,12198.0,17.2559,17.3448,17.2263,17.2855,12198.0
2020-08-17 09:50:00,17.5,17.51,17.36,17.38,5422.0,17.2855,17.2954,17.1472,17.167,5422.0
2020-08-17 09:55:00,17.39,17.42,17.28,17.33,28562.0,17.1769,17.2065,17.0682,17.1176,28562.0
2020-08-17 10:00:00,17.33,17.33,17.2,17.29,20759.0,17.1176,17.1176,16.9892,17.0781,20759.0
2020-08-17 10:05:00,17.3,17.39,17.27,17.39,6482.0,17.088,17.1769,17.0583,17.1769,6482.0
2020-08-17 10:10:00,17.39,17.39,17.26,17.29,10580.0,17.1769,17.1769,17.0485,17.0781,10580.0
2020-08-17 10:15:00,17.3,17.31,17.2,17.21,38095.0,17.088,17.0979,16.9892,16.9991,38095.0
2020-08-17 10:20:00,17.21,17.32,17.19,17.3,27083.0,16.9991,17.1077,16.9793,17.088,27083.0
2020-08-17 10:25:00,17.28,17.3,17.23,17.27,2544.0,17.0682,17.088,17.0188,17.0583,2544.0
2020-08-17 10:30:00,17.26,17.32,17.22,17.31,17139.0,17.0485,17.1077,17.009,17.0979,17139.0
2020-08-17 10:35:00,17.31,17.31,17.23,17.23,10952.0,17.0979,17.0979,17.0188,17.0188,10952.0
2020-08-17 10:40:00,17.23,17.27,17.22,17.24,12287.0,17.0188,17.0583,17.009,17.0287,12287.0
2020-08-17 10:45:00,17.25,17.27,17.23,17.25,6367.0,17.0386,17.0583,17.0188,17.0386,6367.0
2020-08-17 10:50:00,17.25,17.31,17.22,17.3,16008.0,17.0386,17.0979,17.009,17.088,16008.0
2020-08-17 10:55:00,17.3,17.34,17.28,17.29,12059.0,17.088,17.1275,17.0682,17.0781,12059.0
2020-08-17 11:00:00,17.32,17.35,17.29,17.33,7087.0,17.1077,17.1374,17.0781,17.1176,7087.0
2020-08-17 11:05:00,17.34,17.36,17.33,17.34,10456.0,17.1275,17.1472,17.1176,17.1275,10456.0
2020-08-17 11:10:00,17.34,17.35,17.33,17.35,4494.0,17.1275,17.1374,17.1176,17.1374,4494.0
2020-08-17 11:15:00,17.35,17.35,17.3,17.35,10229.0,17.1374,17.1374,17.088,17.1374,10229.0
2020-08-17 11:20:00,17.35,17.42,17.35,17.4,5301.0,17.1374,17.2065,17.1374,17.1868,5301.0
2020-08-17 11:25:00,17.41,17.41,17.39,17.4,6897.0,17.1966,17.1966,17.1769,17.1868,6897.0
2020-08-17 11:30:00,17.4,17.4,17.38,17.4,4246.0,17.1868,17.1868,17.167,17.1868,4246.0
2020-08-17 11:35:00,17.39,17.4,17.37,17.39,10844.0,17.1769,17.1868,17.1571,17.1769,10844.0
2020-08-17 11:40:00,17.38,17.42,17.38,17.41,5414.0,17.167,17.2065,17.167,17.1966,5414.0
2020-08-17 11:45:00,17.41,17.41,17.38,17.41,5432.0,17.1966,17.1966,17.167,17.1966,5432.0
2020-08-17 11:50:00,17.41,17.42,17.4,17.41,4399.0,17.1966,17.2065,17.1868,17.1966,4399.0
2020-08-17 11:55:00,17.42,17.43,17.37,17.43,11827.0,17.2065,17.2164,17.1571,17.2164,11827.0
2020-08-17 12:00:00,17.43,17.45,17.4,17.44,42520.0,17.2164,17.2361,17.1868,17.2263,42520.0
2020-08-17 12:05:00,17.44,17.45,17.4,17.44,10753.0,17.2263,17.2361,17.1868,17.2263,10753.0
2020-08-17 12:10:00,17.44,17.45,17.41,17.41,5398.0,17.2263,17.2361,17.1966,17.1966,5398.0
2020-08-17 12:15:00,17.41,17.42,17.39,17.41,4017.0,17.1966,17.2065,17.1769,17.1966,4017.0
2020-08-17 12:20:00,17.4,17.41,17.36,17.37,5500.0,17.1868,17.1966,17.1472,17.1571,5500.0
2020-08-17 12:25:00,17.37,17.38,17.37,17.37,5355.0,17.1571,17.167,17.1571,17.1571,5355.0
2020-08-17 12:30:00,17.37,17.37,17.35,17.36,4641.0,17.1571,17.1571,17.1374,17.1472,4641.0
2020-08-17 12:35:00,17.35,17.35,17.32,17.32,9042.0,17.1374,17.1374,17.1077,17.1077,9042.0
2020-08-17 12:40:00,17.32,17.35,17.31,17.35,8426.0,17.1077,17.1374,17.0979,17.1374,8426.0
2020-08-17 12:45:00,17.35,17.37,17.34,17.34,3732.0,17.1374,17.1571,17.1275,17.1275,3732.0
2020-08-17 12:50:00,17.34,17.34,17.32,17.32,6498.0,17.1275,17.1275,17.1077,17.1077,6498.0
2020-08-17 12:55:00,17.32,17.37,17.32,17.34,10947.0,17.1077,17.1571,17.1077,17.1275,10947.0
2020-08-17 13:00:00,17.34,17.34,17.3,17.31,8734.0,17.1275,17.1275,17.088,17.0979,8734.0
2020-08-17 13:05:00,17.3,17.31,17.28,17.29,8795.0,17.088,17.0979,17.0682,17.0781,8795.0
2020-08-17 13:10:00,17.29,17.32,17.28,17.3,6307.0,17.0781,17.1077,17.0682,17.088,6307.0
2020-08-17 13:15:00,17.3,17.32,17.3,17.32,3197.0,17.088,17.1077,17.088,17.1077,3197.0
2020-08-17 13:20:00,17.32,17.34,17.31,17.34,11223.0,17.1077,17.1275,17.0979,17.1275,11223.0
2020-08-17 13:25:00,17.34,17.35,17.31,17.32,7386.0,17.1275,17.1374,17.0979,17.1077,7386.0
2020-08-17 13:30:00,17.32,17.32,17.29,17.29,3000.0,17.1077,17.1077,17.0781,17.0781,3000.0
2020-08-17 13:35:00,17.28,17.3,17.27,17.28,10174.0,17.0682,17.088,17.0583,17.0682,10174.0
2020-08-17 13:40:00,17.27,17.28,17.26,17.28,4775.0,17.0583,17.0682,17.0485,17.0682,4775.0
2020-08-17 13:45:00,17.28,17.29,17.26,17.27,4656.0,17.0682,17.0781,17.0485,17.0583,4656.0
2020-08-17 13:50:00,17.27,17.29,17.27,17.28,6297.0,17.0583,17.0781,17.0583,17.0682,6297.0
2020-08-17 13:55:00,17.27,17.28,17.26,17.28,2815.0,17.0583,17.0682,17.0485,17.0682,2815.0
2020-08-17 14:00:00,17.27,17.28,17.25,17.26,9428.0,17.0583,17.0682,17.0386,17.0485,9428.0
2020-08-17 14:05:00,17.26,17.27,17.25,17.26,5908.0,17.0485,17.0583,17.0386,17.0485,5908.0
2020-08-17 14:10:00,17.25,17.25,17.24,17.25,6675.0,17.0386,17.0386,17.0287,17.0386,6675.0
2020-08-17 14:15:00,17.25,17.29,17.25,17.27,9425.0,17.0386,17.0781,17.0386,17.0583,9425.0
2020-08-17 14:20:00,17.28,17.29,17.27,17.29,6353.0,17.0682,17.0781,17.0583,17.0781,6353.0
2020-08-17 14:25:00,17.29,17.32,17.29,17.32,6720.0,17.0781,17.1077,17.0781,17.1077,6720.0
2020-08-17 14:30:00,17.32,17.33,17.31,17.33,5279.0,17.1077,17.1176,17.0979,17.1176,5279.0
2020-08-17 14:35:00,17.32,17.32,17.3,17.3,5920.0,17.1077,17.1077,17.088,17.088,5920.0
2020-08-17 14:40:00,17.31,17.33,17.3,17.32,4739.0,17.0979,17.1176,17.088,17.1077,4739.0
2020-08-17 14:45:00,17.32,17.32,17.28,17.29,11216.0,17.1077,17.1077,17.0682,17.0781,11216.0
2020-08-17 14:50:00,17.3,17.31,17.3,17.3,2718.0,17.088,17.0979,17.088,17.088,2718.0
2020-08-17 14:55:00,17.3,17.3,17.26,17.26,6176.0,17.088,17.088,17.0485,17.0485,6176.0
2020-08-17 15:00:00,17.26,17.26,17.25,17.25,1100.0,17.0485,17.0485,17.0386,17.0386,1100.0
2020-08-17 15:05:00,17.26,17.29,17.26,17.28,11622.0,17.0485,17.0781,17.0485,17.0682,11622.0
2020-08-17 15:10:00,17.29,17.29,17.26,17.28,6825.0,17.0781,17.0781,17.0485,17.0682,6825.0
2020-08-17 15:15:00,17.28,17.29,17.27,17.29,5373.0,17.0682,17.0781,17.0583,17.0781,5373.0
2020-08-17 15:20:00,17.29,17.29,17.26,17.26,3882.0,17.0781,17.0781,17.0485,17.0485,3882.0
2020-08-17 15:25:00,17.26,17.29,17.24,17.29,13188.0,17.0485,17.0781,17.0287,17.0781,13188.0
2020-08-17 15:30:00,17.29,17.32,17.28,17.31,6410.0,17.0781,17.1077,17.0682,17.0979,6410.0
2020-08-17 15:35:00,17.31,17.31,17.29,17.31,13505.0,17.0979,17.0979,17.0781,17.0979,13505.0
2020-08-17 15:40:00,17.3,17.33,17.3,17.32,18467.0,17.088,17.1176,17.088,17.1077,18467.0
2020-08-17 15:45:00,17.33,17.36,17.32,17.35,32827.0,17.1176,17.1472,17.1077,17.1374,32827.0
2020-08-17 15:50:00,17.35,17.39,17.32,17.39,73102.0,17.1374,17.1769,17.1077,17.1769,73102.0
2020-08-17 15:55:00,17.39,17.39,17.34,17.36,245594.0,17.1769,17.1769,17.1275,17.1472,245594.0
2020-08-18 09:30:00,17.08,17.24,17.01,17.21,50007.0,16.8707,17.0287,16.8015,16.9991,50007.0
2020-08-18 09:35:00,17.2,17.26,17.16,17.2,30116.0,16.9892,17.0485,16.9497,16.9892,30116.0
2020-08-18 09:40:00,17.21,17.23,17.12,17.2,21785.0,16.9991,17.0188,16.9102,16.9892,21785.0
2020-08-18 09:45:00,17.2,17.21,17.12,17.14,26037.0,16.9892,16.9991,16.9102,16.9299,26037.0
2020-08-18 09:50:00,17.13,17.17,17.08,17.08,18298.0,16.9201,16.9596,16.8707,16.8707,18298.0
2020-08-18 09:55:00,17.09,17.15,17.07,17.09,15404.0,16.8806,16.9398,16.8608,16.8806,15404.0
2020-08-18 10:00:00,17.09,17.16,17.06,17.12,38771.0,16.8806,16.9497,16.8509,16.9102,38771.0
2020-08-18 10:05:00,17.12,17.16,17.0,17.01,66057.0,16.9102,16.9497,16.7917,16.8015,66057.0
2020-08-18 10:10:00,17.02,17.1,16.9,16.95,37438.0,16.8114,16.8904,16.6929,16.7423,37438.0
2020-08-18 10:15:00,16.95,17.04,16.93,17.04,9947.0,16.7423,16.8312,16.7225,16.8312,9947.0
2020-08-18 10:20:00,17.05,17.09,17.0,17.02,65684.0,16.841,16.8806,16.7917,16.8114,65684.0
2020-08-18 10:25:00,17.02,17.05,16.99,17.01,154646.0,16.8114,16.841,16.7818,16.8015,154646.0
2020-08-18 10:30:00,17.0,17.05,16.97,17.0,21214.0,16.7917,16.841,16.762,16.7917,21214.0
2020-08-18 10:35:00,17.0,17.03,16.99,17.0,7105.0,16.7917,16.8213,16.7818,16.7917,7105.0
2020-08-18 10:40:00,17.01,17.1,17.0,17.06,13073.0,16.8015,16.8904,16.7917,16.8509,13073.0
2020-08-18 10:45:00,17.05,17.07,17.03,17.06,6958.0,16.841,16.8608,16.8213,16.8509,6958.0
2020-08-18 10:50:00,17.07,17.1,17.05,17.08,9374.0,16.8608,16.8904,16.841,16.8707,9374.0
2020-08-18 10:55:00,17.09,17.18,17.08,17.18,10791.0,16.8806,16.9695,16.8707,16.9695,10791.0
2020-08-18 11:00:00,17.18,17.2,17.17,17.19,13715.0,16.9695,16.9892,16.9596,16.9793,13715.0
2020-08-18 11:05:00,17.2,17.22,17.18,17.21,8238.0,16.9892,17.009,16.9695,16.9991,8238.0
2020-08-18 11:10:00,17.22,17.25,17.2,17.21,9044.0,17.009,17.0386,16.9892,16.9991,9044.0
2020-08-18 11:15:00,17.21,17.22,17.2,17.21,6489.0,16.9991,17.009,16.9892,16.9991,6489.0
2020-08-18 11:20:00,17.22,17.23,17.19,17.21,4965.0,17.009,17.0188,16.9793,16.9991,4965.0
2020-08-18 11:25:00,17.21,17.22,17.21,17.21,4699.0,16.9991,17.009,16.9991,16.9991,4699.0
2020-08-18 11:30:00,17.21,17.23,17.19,17.22,10462.0,16.9991,17.0188,16.9793,17.009,10462.0
2020-08-18 11:35:00,17.22,17.22,17.18,17.19,5120.0,17.009,17.009,16.9695,16.9793,5120.0
2020-08-18 11:40:00,17.18,17.22,17.18,17.21,8461.0,16.9695,17.009,16.9695,16.9991,8461.0
2020-08-18 11:45:00,17.22,17.23,17.2,17.22,10678.0,17.009,17.0188,16.9892,17.009,10678.0
2020-08-18 11:50:00,17.21,17.28,17.2,17.28,37370.0,16.9991,17.0682,16.9892,17.0682,37370.0
2020-08-18 11:55:00,17.29,17.29,17.21,17.23,31060.0,17.0781,17.0781,16.9991,17.0188,31060.0
2020-08-18 12:00:00,17.23,17.23,17.2,17.21,8464.0,17.0188,17.0188,16.9892,16.9991,8464.0
2020-08-18 12:05:00,17.21,17.21,17.17,17.18,7491.0,16.9991,16.9991,16.9596,16.9695,7491.0
2020-08-18 12:10:00,17.19,17.2,17.16,17.18,9188.0,16.9793,16.9892,16.9497,16.9695,9188.0
2020-08-18 12:15:00,17.18,17.18,17.16,17.16,3350.0,16.9695,16.9695,16.9497,16.9497,3350.0
2020-08-18 12:20:00,17.16,17.16,17.1,17.1,5665.0,16.9497,16.9497,16.8904,16.8904,5665.0
2020-08-18 12:25:00,17.1,17.14,17.09,17.14,6713.0,16.8904,16.9299,16.8806,16.9299,6713.0
2020-08-18 12:30:00,17.13,17.14,17.06,17.08,6583.0,16.9201,16.9299,16.8509,16.8707,6583.0
2020-08-18 12:35:00,17.08,17.11,17.07,17.11,3245.0,16.8707,16.9003,16.8608,16.9003,3245.0
2020-08-18 12:40:00,17.11,17.13,17.1,17.1,8015.0,16.9003,16.9201,16.8904,16.8904,8015.0
2020-08-18 12:45:00,17.08,17.11,17.08,17.1,3240.0,16.8707,16.9003,16.8707,16.8904,3240.0
2020-08-18 12:50:00,17.07,17.11,17.07,17.09,3318.0,16.8608,16.9003,16.8608,16.8806,3318.0
2020-08-18 12:55:00,17.09,17.1,17.07,17.08,5673.0,16.8806,16.8904,16.8608,16.8707,5673.0
2020-08-18 13:00:00,17.09,17.09,17.05,17.05,4324.0,16.8806,16.8806,16.841,16.841,4324.0
2020-08-18 13:05:00,17.05,17.09,17.05,17.09,9601.0,16.841,16.8806,16.841,16.8806,9601.0
2020-08-18 13:10:00,17.09,17.11,17.09,17.1,26322.0,16.8806,16.9003,16.8806,16.8904,26322.0
2020-08-18 13:15:00,17.11,17.12,17.1,17.11,2803.0,16.9003,16.9102,16.8904,16.9003,2803.0
2020-08-18 13:20:00,17.1,17.12,17.09,17.11,6435.0,16.8904,16.9102,16.8806,16.9003,6435.0
2020-08-18 13:25:00,17.11,17.11,17.09,17.09,6201.0,16.9003,16.9003,16.8806,16.8806,6201.0
2020-08-18 13:30:00,17.09,17.1,17.08,17.09,3700.0,16.8806,16.8904,16.8707,16.8806,3700.0
2020-08-18 13:35:00,17.09,17.12,17.08,17.11,8716.0,16.8806,16.9102,16.8707,16.9003,8716.0
2020-08-18 13:40:00,17.11,17.11,17.09,17.11,4728.0,16.9003,16.9003,16.8806,16.9003,4728.0
2020-08-18 13:45:00,17.11,17.16,17.09,17.14,6420.0,16.9003,16.9497,16.8806,16.9299,6420.0
2020-08-18 13:50:00,17.15,17.15,17.13,17.14,3749.0,16.9398,16.9398,16.9201,16.9299,3749.0
2020-08-18 13:55:00,17.14,17.16,17.13,17.14,3448.0,16.9299,16.9497,16.9201,16.9299,3448.0
2020-08-18 14:00:00,17.14,17.14,17.11,17.11,4025.0,16.9299,16.9299,16.9003,16.9003,4025.0
2020-08-18 14:05:00,17.11,17.11,17.07,17.07,4015.0,16.9003,16.9003,16.8608,16.8608,4015.0
2020-08-18 14:10:00,17.08,17.11,17.08,17.11,3987.0,16.8707,16.9003,16.8707,16.9003,3987.0
2020-08-18 14:15:00,17.1,17.1,17.07,17.07,4193.0,16.8904,16.8904,16.8608,16.8608,4193.0
2020-08-18 14:20:00,17.07,17.08,17.05,17.08,6201.0,16.8608,16.8707,16.841,16.8707,6201.0
2020-08-18 14:25:00,17.07,17.08,17.04,17.04,4141.0,16.8608,16.8707,16.8312,16.8312,4141.0
2020-08-18 14:30:00,17.04,17.09,17.03,17.05,16997.0,16.8312,16.8806,16.8213,16.841,16997.0
2020-08-18 14:35:00,17.05,17.07,17.04,17.06,32219.0,16.841,16.8608,16.8312,16.8509,32219.0
2020-08-18 14:40:00,17.05,17.07,17.04,17.04,6021.0,16.841,16.8608,16.8312,16.8312,6021.0
2020-08-18 14:45:00,17.05,17.05,17.02,17.02,8931.0,16.841,16.841,16.8114,16.8114,8931.0
2020-08-18 14:50:00,17.03,17.03,16.98,16.99,8390.0,16.8213,16.8213,16.7719,16.7818,8390.0
2020-08-18 14:55:00,16.98,17.0,16.95,16.96,6289.0,16.7719,16.7917,16.7423,16.7521,6289.0
2020-08-18 15:00:00,16.96,16.99,16.95,16.96,10534.0,16.7521,16.7818,16.7423,16.7521,10534.0
2020-08-18 15:05:00,16.96,16.98,16.95,16.96,10390.0,16.7521,16.7719,16.7423,16.7521,10390.0
2020-08-18 15:10:00,16.96,16.98,16.94,16.98,11153.0,16.7521,16.7719,16.7324,16.7719,11153.0
2020-08-18 15:15:00,16.97,16.97,16.92,16.94,9353.0,16.762,16.762,16.7126,16.7324,9353.0
2020-08-18 15:20:00,16.93,16.95,16.92,16.93,16930.0,16.7225,16.7423,16.7126,16.7225,16930.0
2020-08-18 15:25:00,16.93,16.94,16.91,16.92,10506.0,16.7225,16.7324,16.7028,16.7126,10506.0
2020-08-18 15:30:00,16.93,16.95,16.92,16.94,18651.0,16.7225,16.7423,16.7126,16.7324,18651.0
2020-08-18 15:35:00,16.94,16.94,16.92,16.93,11641.0,16.7324,16.7324,16.7126,16.7225,11641.0
2020-08-18 15:40:00,16.93,16.94,16.91,16.91,32432.0,16.7225,16.7324,16.7028,16.7028,32432.0
2020-08-18 15:45:00,16.91,16.93,16.9,16.93,24115.0,16.7028,16.7225,16.6929,16.7225,24115.0
2020-08-18 15:50:00,16.92,16.93,16.89,16.9,44945.0,16.7126,16.7225,16.683,16.6929,44945.0
2020-08-18 15:55:00,16.89,16.95,16.89,16.93,120931.0,16.683,16.7423,16.683,16.7225,120931.0
2020-08-19 09:30:00,17.14,17.17,17.06,17.1,34636.0,16.9299,16.9596,16.8509,16.8904,34636.0
2020-08-19 09:35:00,17.08,17.17,16.99,17.13,8439.0,16.8707,16.9596,16.7818,16.9201,8439.0
2020-08-19 09:40:00,17.16,17.3,17.16,17.26,19684.0,16.9497,17.088,16.9497,17.0485,19684.0
2020-08-19 09:45:00,17.25,17.34,17.25,17.27,14370.0,17.0386,17.1275,17.0386,17.0583,14370.0
2020-08-19 09:50:00,17.26,17.38,17.24,17.33,26103.0,17.0485,17.167,17.0287,17.1176,26103.0
2020-08-19 09:55:00,17.32,17.34,17.24,17.31,14692.0,17.1077,17.1275,17.0287,17.0979,14692.0
2020-08-19 10:00:00,17.32,17.33,17.22,17.23,10875.0,17.1077,17.1176,17.009,17.0188,10875.0
2020-08-19 10:05:00,17.25,17.29,17.22,17.23,9144.0,17.0386,17.0781,17.009,17.0188,9144.0
2020-08-19 10:10:00,17.24,17.32,17.19,17.31,8701.0,17.0287,17.1077,16.9793,17.0979,8701.0
2020-08-19 10:15:00,17.29,17.35,17.24,17.25,28772.0,17.0781,17.1374,17.0287,17.0386,28772.0
2020-08-19 10:20:00,17.25,17.34,17.22,17.34,10551.0,17.0386,17.1275,17.009,17.1275,10551.0
2020-08-19 10:25:00,17.35,17.39,17.34,17.35,11043.0,17.1374,17.1769,17.1275,17.1374,11043.0
2020-08-19 10:30:00,17.34,17.37,17.32,17.35,9716.0,17.1275,17.1571,17.1077,17.1374,9716.0
2020-08-19 10:35:00,17.35,17.37,17.31,17.32,9755.0,17.1374,17.1571,17.0979,17.1077,9755.0
2020-08-19 10:40:00,17.32,17.37,17.32,17.36,41950.0,17.1077,17.1571,17.1077,17.1472,41950.0
2020-08-19 10:45:00,17.36,17.44,17.35,17.39,16558.0,17.1472,17.2263,17.1374,17.1769,16558.0
2020-08-19 10:50:00,17.4,17.41,17.38,17.4,5703.0,17.1868,17.1966,17.167,17.1868,5703.0
2020-08-19 10:55:00,17.41,17.41,17.36,17.37,7638.0,17.1966,17.1966,17.1472,17.1571,7638.0
2020-08-19 11:00:00,17.36,17.36,17.31,17.31,6906.0,17.1472,17.1472,17.0979,17.0979,6906.0
2020-08-19 11:05:00,17.3,17.35,17.3,17.35,6473.0,17.088,17.1374,17.088,17.1374,6473.0
2020-08-19 11:10:00,17.35,17.36,17.32,17.36,17368.0,17.1374,17.1472,17.1077,17.1472,17368.0
2020-08-19 11:15:00,17.35,17.35,17.29,17.3,8397.0,17.1374,17.1374,17.0781,17.088,8397.0
2020-08-19 11:20:00,17.3,17.32,17.28,17.32,8171.0,17.088,17.1077,17.0682,17.1077,8171.0
2020-08-19 11:25:00,17.32,17.32,17.29,17.31,16156.0,17.1077,17.1077,17.0781,17.0979,16156.0
2020-08-19 11:30:00,17.31,17.37,17.31,17.37,15950.0,17.0979,17.1571,17.0979,17.1571,15950.0
2020-08-19 11:35:00,17.37,17.37,17.35,17.36,11401.0,17.1571,17.1571,17.1374,17.1472,11401.0
2020-08-19 11:40:00,17.36,17.37,17.33,17.34,8851.0,17.1472,17.1571,17.1176,17.1275,8851.0
2020-08-19 11:45:00,17.36,17.36,17.32,17.32,5274.0,17.1472,17.1472,17.1077,17.1077,5274.0
2020-08-19 11:50:00,17.33,17.37,17.32,17.36,16324.0,17.1176,17.1571,17.1077,17.1472,16324.0
2020-08-19 11:55:00,17.36,17.36,17.31,17.34,19933.0,17.1472,17.1472,17.0979,17.1275,19933.0
2020-08-19 12:00:00,17.33,17.33,17.31,17.31,3226.0,17.1176,17.1176,17.0979,17.0979,3226.0
2020-08-19 12:05:00,17.31,17.33,17.31,17.32,4146.0,17.0979,17.1176,17.0979,17.1077,4146.0
2020-08-19 12:10:00,17.32,17.33,17.28,17.3,11869.0,17.1077,17.1176,17.0682,17.088,11869.0
2020-08-19 12:15:00,17.29,17.32,17.28,17.32,19443.0,17.0781,17.1077,17.0682,17.1077,19443.0
2020-08-19 12:20:00,17.32,17.36,17.31,17.35,13251.0,17.1077,17.1472,17.0979,17.1374,13251.0
2020-08-19 12:25:00,17.35,17.35,17.32,17.35,13809.0,17.1374,17.1374,17.1077,17.1374,13809.0
2020-08-19 12:30:00,17.35,17.36,17.32,17.35,11200.0,17.1374,17.1472,17.1077,17.1374,11200.0
2020-08-19 12:35:00,17.35,17.36,17.34,17.36,5555.0,17.1374,17.1472,17.1275,17.1472,5555.0
2020-08-19 12:40:00,17.36,17.36,17.3,17.31,10222.0,17.1472,17.1472,17.088,17.0979,10222.0
2020-08-19 12:45:00,17.3,17.31,17.28,17.29,4755.0,17.088,17.0979,17.0682,17.0781,4755.0
2020-08-19 12:50:00,17.29,17.29,17.27,17.29,5829.0,17.0781,17.0781,17.0583,17.0781,5829.0
2020-08-19 12:55:00,17.29,17.29,17.27,17.28,5367.0,17.0781,17.0781,17.0583,17.0682,5367.0
2020-08-19 13:00:00,17.28,17.29,17.26,17.27,6314.0,17.0682,17.0781,17.0485,17.0583,6314.0
2020-08-19 13:05:00,17.27,17.28,17.26,17.28,5790.0,17.0583,17.0682,17.0485,17.0682,5790.0
2020-08-19 13:10:00,17.28,17.3,17.28,17.29,10187.0,17.0682,17.088,17.0682,17.0781,10187.0
2020-08-19 13:15:00,17.29,17.3,17.28,17.29,4401.0,17.0781,17.088,17.0682,17.0781,4401.0
2020-08-19 13:20:00,17.3,17.3,17.29,17.29,2292.0,17.088,17.088,17.0781,17.0781,2292.0
2020-08-19 13:25:00,17.3,17.3,17.26,17.27,8908.0,17.088,17.088,17.0485,17.0583,8908.0
2020-08-19 13:30:00,17.26,17.26,17.23,17.24,4919.0,17.0485,17.0485,17.0188,17.0287,4919.0
2020-08-19 13:35:00,17.24,17.25,17.21,17.21,6191.0,17.0287,17.0386,16.9991,16.9991,6191.0
2020-08-19 13:40:00,17.22,17.24,17.22,17.24,5461.0,17.009,17.0287,17.009,17.0287,5461.0
2020-08-19 13:45:00,17.23,17.26,17.23,17.26,3219.0,17.0188,17.0485,17.0188,17.0485,3219.0
2020-08-19 13:50:00,17.25,17.27,17.25,17.26,6208.0,17.0386,17.0583,17.0386,17.0485,6208.0
2020-08-19 13:55:00,17.26,17.26,17.23,17.25,4426.0,17.0485,17.0485,17.0188,17.0386,4426.0
2020-08-19 14:00:00,17.25,17.28,17.24,17.28,4719.0,17.0386,17.0682,17.0287,17.0682,4719.0
2020-08-19 14:05:00,17.28,17.29,17.24,17.28,9072.0,17.0682,17.0781,17.0287,17.0682,9072.0
2020-08-19 14:10:00,17.27,17.28,17.22,17.23,8862.0,17.0583,17.0682,17.009,17.0188,8862.0
2020-08-19 14:15:00,17.23,17.24,17.23,17.23,5157.0,17.0188,17.0287,17.0188,17.0188,5157.0
2020-08-19 14:20:00,17.24,17.28,17.23,17.24,17966.0,17.0287,17.0682,17.0188,17.0287,17966.0
2020-08-19 14:25:00,17.24,17.26,17.2,17.21,9239.0,17.0287,17.0485,16.9892,16.9991,9239.0
2020-08-19 14:30:00,17.21,17.23,17.2,17.22,10768.0,16.9991,17.0188,16.9892,17.009,10768.0
2020-08-19 14:35:00,17.22,17.22,17.18,17.21,12873.0,17.009,17.009,16.9695,16.9991,12873.0
2020-08-19 14:40:00,17.22,17.23,17.2,17.22,10231.0,17.009,17.0188,16.9892,17.009,10231.0
2020-08-19 14:45:00,17.23,17.25,17.23,17.23,6437.0,17.0188,17.0386,17.0188,17.0188,6437.0
2020-08-19 14:50:00,17.24,17.26,17.22,17.23,6294.0,17.0287,17.0485,17.009,17.0188,6294.0
2020-08-19 14:55:00,17.23,17.24,17.21,17.23,11680.0,17.0188,17.0287,16.9991,17.0188,11680.0
2020-08-19 15:00:00,17.23,17.25,17.22,17.24,7958.0,17.0188,17.0386,17.009,17.0287,7958.0
2020-08-19 15:05:00,17.24,17.26,17.23,17.25,11770.0,17.0287,17.0485,17.0188,17.0386,11770.0
2020-08-19 15:10:00,17.26,17.27,17.24,17.25,15234.0,17.0485,17.0583,17.0287,17.0386,15234.0
2020-08-19 15:15:00,17.25,17.26,17.24,17.24,7882.0,17.0386,17.0485,17.0287,17.0287,7882.0
2020-08-19 15:20:00,17.23,17.24,17.2,17.2,29503.0,17.0188,17.0287,16.9892,16.9892,29503.0
2020-08-19 15:25:00,17.2,17.21,17.18,17.19,7292.0,16.9892,16.9991,16.9695,16.9793,7292.0
2020-08-19 15:30:00,17.2,17.2,17.17,17.18,10535.0,16.9892,16.9892,16.9596,16.9695,10535.0
2020-08-19 15:35:00,17.18,17.2,17.16,17.16,14124.0,16.9695,16.9892,16.9497,16.9497,14124.0
2020-08-19 15:40:00,17.16,17.18,17.14,17.16,53461.0,16.9497,16.9695,16.9299,16.9497,53461.0
2020-08-19 15:45:00,17.16,17.17,17.09,17.11,36504.0,16.9497,16.9596,16.8806,16.9003,36504.0
2020-08-19 15:50:00,17.1,17.15,17.08,17.14,34315.0,16.8904,16.9398,16.8707,16.9299,34315.0
2020-08-19 15:55:00,17.14,17.15,17.11,17.13,88568.0,16.9299,16.9398,16.9003,16.9201,88568.0
2020-08-20 09:30:00,16.85,16.9,16.68,16.86,17667.0,16.6435,16.6929,16.4756,16.6534,17667.0
2020-08-20 09:35:00,16.91,17.01,16.88,17.01,17414.0,16.7028,16.8015,16.6731,16.8015,17414.0
2020-08-20 09:40:00,16.98,17.0,16.86,16.96,11855.0,16.7719,16.7917,16.6534,16.7521,11855.0
2020-08-20 09:45:00,16.96,17.02,16.95,16.99,7288.0,16.7521,16.8114,16.7423,16.7818,7288.0
2020-08-20 09:50:00,17.0,17.05,16.97,16.97,6837.0,16.7917,16.841,16.762,16.762,6837.0
2020-08-20 09:55:00,16.98,16.99,16.9,16.98,10773.0,16.7719,16.7818,16.6929,16.7719,10773.0
2020-08-20 10:00:00,16.95,17.01,16.93,16.99,12516.0,16.7423,16.8015,16.7225,16.7818,12516.0
2020-08-20 10:05:00,17.0,17.05,16.98,17.0,15534.0,16.7917,16.841,16.7719,16.7917,15534.0
2020-08-20 10:10:00,17.0,17.04,17.0,17.02,12736.0,16.7917,16.8312,16.7917,16.8114,12736.0
2020-08-20 10:15:00,17.03,17.09,17.02,17.09,8241.0,16.8213,16.8806,16.8114,16.8806,8241.0
2020-08-20 10:20:00,17.1,17.1,17.0,17.0,12489.0,16.8904,16.8904,16.7917,16.7917,12489.0
2020-08-20 10:25:00,17.0,17.1,16.99,17.09,38017.0,16.7917,16.8904,16.7818,16.8806,38017.0
2020-08-20 10:30:00,17.09,17.15,17.09,17.09,7558.0,16.8806,16.9398,16.8806,16.8806,7558.0
2020-08-20 10:35:00,17.1,17.17,17.07,17.1,7153.0,16.8904,16.9596,16.8608,16.8904,7153.0
2020-08-20 10:40:00,17.1,17.13,17.05,17.06,51170.0,16.8904,16.9201,16.841,16.8509,51170.0
2020-08-20 10:45:00,17.06,17.07,17.04,17.07,15196.0,16.8509,16.8608,16.8312,16.8608,15196.0
2020-08-20 10:50:00,17.06,17.07,17.01,17.01,9054.0,16.8509,16.8608,16.8015,16.8015,9054.0
2020-08-20 10:55:00,17.01,17.01,16.92,16.94,8848.0,16.8015,16.8015,16.7126,16.7324,8848.0
2020-08-20 11:00:00,16.93,16.96,16.91,16.95,6514.0,16.7225,16.7521,16.7028,16.7423,6514.0
2020-08-20 11:05:00,16.96,17.01,16.96,16.99,6420.0,16.7521,16.8015,16.7521,16.7818,6420.0
2020-08-20 11:10:00,16.99,17.02,16.97,16.97,3047.0,16.7818,16.8114,16.762,16.762,3047.0
2020-08-20 11:15:00,16.98,17.0,16.97,16.97,2937.0,16.7719,16.7917,16.762,16.762,2937.0
2020-08-20 11:20:00,16.97,16.97,16.92,16.95,1866.0,16.762,16.762,16.7126,16.7423,1866.0
2020-08-20 11:25:00,16.96,16.96,16.91,16.92,5848.0,16.7521,16.7521,16.7028,16.7126,5848.0
2020-08-20 11:30:00,16.91,16.96,16.91,16.96,5883.0,16.7028,16.7521,16.7028,16.7521,5883.0
2020-08-20 11:35:00,16.96,17.01,16.96,17.0,8356.0,16.7521,16.8015,16.7521,16.7917,8356.0
2020-08-20 11:40:00,17.0,17.02,16.99,17.0,21380.0,16.7917,16.8114,16.7818,16.7917,21380.0
2020-08-20 11:45:00,17.0,17.02,16.98,17.01,18146.0,16.7917,16.8114,16.7719,16.8015,18146.0
2020-08-20 11:50:00,17.02,17.04,17.01,17.03,8626.0,16.8114,16.8312,16.8015,16.8213,8626.0
2020-08-20 11:55:00,17.03,17.07,17.02,17.04,12686.0,16.8213,16.8608,16.8114,16.8312,12686.0
2020-08-20 12:00:00,17.04,17.06,17.02,17.04,6541.0,16.8312,16.8509,16.8114,16.8312,6541.0
2020-08-20 12:05:00,17.02,17.06,17.02,17.04,3971.0,16.8114,16.8509,16.8114,16.8312,3971.0
2020-08-20 12:10:00,17.04,17.04,16.99,16.99,3605.0,16.8312,16.8312,16.7818,16.7818,3605.0
2020-08-20 12:15:00,17.0,17.02,16.98,17.0,12096.0,16.7917,16.8114,16.7719,16.7917,12096.0
2020-08-20 12:20:00,17.0,17.0,16.96,16.96,8442.0,16.7917,16.7917,16.7521,16.7521,8442.0
2020-08-20 12:25:00,16.96,17.0,16.96,17.0,7545.0,16.7521,16.7917,16.7521,16.7917,7545.0
2020-08-20 12:30:00,17.0,17.01,16.97,17.0,9303.0,16.7917,16.8015,16.762,16.7917,9303.0
2020-08-20 12:35:00,17.0,17.01,16.99,17.0,3334.0,16.7917,16.8015,16.7818,16.7917,3334.0
2020-08-20 12:40:00,17.0,17.02,16.99,17.01,13670.0,16.7917,16.8114,16.7818,16.8015,13670.0
2020-08-20 12:45:00,17.01,17.01,17.0,17.01,24801.0,16.8015,16.8015,16.7917,16.8015,24801.0
2020-08-20 12:50:00,17.0,17.02,16.99,17.01,15032.0,16.7917,16.8114,16.7818,16.8015,15032.0
2020-08-20 12:55:00,17.0,17.0,16.96,16.99,3011.0,16.7917,16.7917,16.7521,16.7818,3011.0
2020-08-20 13:00:00,16.99,17.01,16.98,17.01,4617.0,16.7818,16.8015,16.7719,16.8015,4617.0
2020-08-20 13:05:00,17.01,17.03,16.97,16.98,11186.0,16.8015,16.8213,16.762,16.7719,11186.0
2020-08-20 13:10:00,16.97,16.98,16.95,16.97,3992.0,16.762,16.7719,16.7423,16.762,3992.0
2020-08-20 13:15:00,16.97,16.98,16.96,16.97,2017.0,16.762,16.7719,16.7521,16.762,2017.0
2020-08-20 13:20:00,16.96,16.98,16.95,16.96,5197.0,16.7521,16.7719,16.7423,16.7521,5197.0
2020-08-20 13:25:00,16.96,16.98,16.96,16.97,2433.0,16.7521,16.7719,16.7521,16.762,2433.0
2020-08-20 13:30:00,16.97,17.0,16.96,17.0,6196.0,16.762,16.7917,16.7521,16.7917,6196.0
2020-08-20 13:35:00,17.0,17.0,16.99,17.0,3170.0,16.7917,16.7917,16.7818,16.7917,3170.0
2020-08-20 13:40:00,17.0,17.0,16.94,16.96,8822.0,16.7917,16.7917,16.7324,16.7521,8822.0
2020-08-20 13:45:00,16.97,16.98,16.94,16.95,3438.0,16.762,16.7719,16.7324,16.7423,3438.0
2020-08-20 13:50:00,16.95,16.97,16.92,16.94,28747.0,16.7423,16.762,16.7126,16.7324,28747.0
2020-08-20 13:55:00,16.95,16.95,16.92,16.95,7645.0,16.7423,16.7423,16.7126,16.7423,7645.0
2020-08-20 14:00:00,16.94,16.97,16.94,16.95,5232.0,16.7324,16.762,16.7324,16.7423,5232.0
2020-08-20 14:05:00,16.95,16.98,16.95,16.97,3393.0,16.7423,16.7719,16.7423,16.762,3393.0
2020-08-20 14:10:00,16.97,16.99,16.96,16.99,5320.0,16.762,16.7818,16.7521,16.7818,5320.0
2020-08-20 14:15:00,17.0,17.0,16.98,17.0,4478.0,16.7917,16.7917,16.7719,16.7917,4478.0
2020-08-20 14:20:00,17.0,17.0,16.97,16.98,9126.0,16.7917,16.7917,16.762,16.7719,9126.0
2020-08-20 14:25:00,16.98,17.0,16.98,17.0,4099.0,16.7719,16.7917,16.7719,16.7917,4099.0
2020-08-20 14:30:00,17.0,17.01,16.98,16.99,10976.0,16.7917,16.8015,16.7719,16.7818,10976.0
2020-08-20 14:35:00,16.98,17.01,16.98,17.0,12859.0,16.7719,16.8015,16.7719,16.7917,12859.0
2020-08-20 14:40:00,17.0,17.01,16.98,17.0,5633.0,16.7917,16.8015,16.7719,16.7917,5633.0
2020-08-20 14:45:00,16.99,17.0,16.98,16.98,3841.0,16.7818,16.7917,16.7719,16.7719,3841.0
2020-08-20 14:50:00,16.99,17.0,16.98,17.0,4082.0,16.7818,16.7917,16.7719,16.7917,4082.0
2020-08-20 14:55:00,16.99,17.0,16.98,16.98,3769.0,16.7818,16.7917,16.7719,16.7719,3769.0
2020-08-20 15:00:00,16.99,17.02,16.99,17.02,23663.0,16.7818,16.8114,16.7818,16.8114,23663.0
2020-08-20 15:05:00,17.01,17.02,16.99,17.01,15273.0,16.8015,16.8114,16.7818,16.8015,15273.0
2020-08-20 15:10:00,17.01,17.01,16.99,17.0,7492.0,16.8015,16.8015,16.7818,16.7917,7492.0
2020-08-20 15:15:00,17.0,17.02,16.99,17.01,7580.0,16.7917,16.8114,16.7818,16.8015,7580.0
2020-08-20 15:20:00,17.01,17.01,16.98,17.0,7177.0,16.8015,16.8015,16.7719,16.7917,7177.0
2020-08-20 15:25:00,17.0,17.0,16.99,17.0,6715.0,16.7917,16.7917,16.7818,16.7917,6715.0
2020-08-20 15:30:00,16.99,17.0,16.97,16.98,15265.0,16.7818,16.7917,16.762,16.7719,15265.0
2020-08-20 15:35:00,16.98,16.99,16.97,16.98,16985.0,16.7719,16.7818,16.762,16.7719,16985.0
2020-08-20 15:40:00,16.98,17.03,16.97,17.03,14928.0,16.7719,16.8213,16.762,16.8213,14928.0
2020-08-20 15:45:00,17.02,17.04,17.02,17.02,22779.0,16.8114,16.8312,16.8114,16.8114,22779.0
2020-08-20 15:50:00,17.02,17.03,16.99,17.01,35331.0,16.8114,16.8213,16.7818,16.8015,35331.0
2020-08-20 15:55:00,17.01,17.02,16.94,16.95,124299.0,16.8015,16.8114,16.7324,16.7423,124299.0
2020-08-21 09:30:00,16.88,17.0,16.83,17.0,69812.0,16.6731,16.7917,16.6237,16.7917,69812.0
2020-08-21 09:35:00,17.0,17.01,16.79,16.84,5428.0,16.7917,16.8015,16.5842,16.6336,5428.0
2020-08-21 09:40:00,16.83,16.89,16.77,16.88,6036.0,16.6237,16.683,16.5645,16.6731,6036.0
2020-08-21 09:45:00,16.89,17.04,16.89,17.04,5982.0,16.683,16.8312,16.683,16.8312,5982.0
2020-08-21 09:50:00,17.04,17.06,17.01,17.04,5431.0,16.8312,16.8509,16.8015,16.8312,5431.0
2020-08-21 09:55:00,17.04,17.13,17.03,17.06,7406.0,16.8312,16.9201,16.8213,16.8509,7406.0
2020-08-21 10:00:00,17.06,17.07,16.97,16.97,6368.0,16.8509,16.8608,16.762,16.762,6368.0
2020-08-21 10:05:00,16.94,17.06,16.94,17.06,4977.0,16.7324,16.8509,16.7324,16.8509,4977.0
2020-08-21 10:10:00,17.03,17.06,17.0,17.02,6648.0,16.8213,16.8509,16.7917,16.8114,6648.0
2020-08-21 10:15:00,17.01,17.02,16.96,16.97,5196.0,16.8015,16.8114,16.7521,16.762,5196.0
2020-08-21 10:20:00,16.96,16.98,16.92,16.95,5902.0,16.7521,16.7719,16.7126,16.7423,5902.0
2020-08-21 10:25:00,16.95,16.97,16.92,16.97,2896.0,16.7423,16.762,16.7126,16.762,2896.0
2020-08-21 10:30:00,16.98,16.98,16.93,16.94,9805.0,16.7719,16.7719,16.7225,16.7324,9805.0
2020-08-21 10:35:00,16.95,16.97,16.94,16.96,7325.0,16.7423,16.762,16.7324,16.7521,7325.0
2020-08-21 10:40:00,16.95,16.96,16.93,16.93,6232.0,16.7423,16.7521,16.7225,16.7225,6232.0
2020-08-21 10:45:00,16.92,16.95,16.9,16.94,8065.0,16.7126,16.7423,16.6929,16.7324,8065.0
2020-08-21 10:50:00,16.95,17.01,16.93,17.01,7579.0,16.7423,16.8015,16.7225,16.8015,7579.0
2020-08-21 10:55:00,17.02,17.03,16.98,17.01,13320.0,16.8114,16.8213,16.7719,16.8015,13320.0
2020-08-21 11:00:00,17.01,17.03,17.0,17.03,10985.0,16.8015,16.8213,16.7917,16.8213,10985.0
2020-08-21 11:05:00,17.04,17.1,17.04,17.1,11681.0,16.8312,16.8904,16.8312,16.8904,11681.0
2020-08-21 11:10:00,17.1,17.11,17.06,17.08,11259.0,16.8904,16.9003,16.8509,16.8707,11259.0
2020-08-21 11:15:00,17.08,17.08,17.02,17.03,7182.0,16.8707,16.8707,16.8114,16.8213,7182.0
2020-08-21 11:20:00,17.03,17.05,17.03,17.04,4199.0,16.8213,16.841,16.8213,16.8312,4199.0
2020-08-21 11:25:00,17.04,17.04,17.01,17.03,10615.0,16.8312,16.8312,16.8015,16.8213,10615.0
2020-08-21 11:30:00,17.03,17.07,17.02,17.07,6793.0,16.8213,16.8608,16.8114,16.8608,6793.0
2020-08-21 11:35:00,17.06,17.09,17.05,17.07,11155.0,16.8509,16.8806,16.841,16.8608,11155.0
2020-08-21 11:40:00,17.07,17.08,17.0,17.01,8686.0,16.8608,16.8707,16.7917,16.8015,8686.0
2020-08-21 11:45:00,17.01,17.03,17.0,17.02,8595.0,16.8015,16.8213,16.7917,16.8114,8595.0
2020-08-21 11:50:00,17.02,17.04,17.02,17.04,1313.0,16.8114,16.8312,16.8114,16.8312,1313.0
2020-08-21 11:55:00,17.04,17.06,17.04,17.05,7767.0,16.8312,16.8509,16.8312,16.841,7767.0
2020-08-21 12:00:00,17.04,17.07,17.04,17.05,16182.0,16.8312,16.8608,16.8312,16.841,16182.0
2020-08-21 12:05:00,17.06,17.07,17.04,17.05,8922.0,16.8509,16.8608,16.8312,16.841,8922.0
2020-08-21 12:10:00,17.05,17.06,17.02,17.03,4762.0,16.841,16.8509,16.8114,16.8213,4762.0
2020-08-21 12:15:00,17.03,17.03,17.0,17.02,6828.0,16.8213,16.8213,16.7917,16.8114,6828.0
2020-08-21 12:20:00,17.01,17.01,16.99,17.0,3637.0,16.8015,16.8015,16.7818,16.7917,3637.0
2020-08-21 12:25:00,16.99,17.0,16.97,16.97,7764.0,16.7818,16.7917,16.762,16.762,7764.0
2020-08-21 12:30:00,16.98,16.99,16.96,16.96,7625.0,16.7719,16.7818,16.7521,16.7521,7625.0
2020-08-21 12:35:00,16.96,16.98,16.96,16.98,2795.0,16.7521,16.7719,16.7521,16.7719,2795.0
2020-08-21 12:40:00,16.97,16.98,16.94,16.96,5483.0,16.762,16.7719,16.7324,16.7521,5483.0
2020-08-21 12:45:00,16.96,16.96,16.94,16.96,5036.0,16.7521,16.7521,16.7324,16.7521,5036.0
2020-08-21 12:50:00,16.95,16.96,16.91,16.91,7379.0,16.7423,16.7521,16.7028,16.7028,7379.0
2020-08-21 12:55:00,16.91,16.92,16.89,16.91,5465.0,16.7028,16.7126,16.683,16.7028,5465.0
2020-08-21 13:00:00,16.91,16.94,16.9,16.94,5037.0,16.7028,16.7324,16.6929,16.7324,5037.0
2020-08-21 13:05:00,16.94,16.95,16.93,16.94,6910.0,16.7324,16.7423,16.7225,16.7324,6910.0
2020-08-21 13:10:00,16.94,16.95,16.93,16.95,5392.0,16.7324,16.7423,16.7225,16.7423,5392.0
2020-08-21 13:15:00,16.95,16.95,16.93,16.93,13075.0,16.7423,16.7423,16.7225,16.7225,13075.0
2020-08-21 13:20:00,16.92,16.93,16.89,16.91,3193.0,16.7126,16.7225,16.683,16.7028,3193.0
2020-08-21 13:25:00,16.91,16.93,16.91,16.93,1613.0,16.7028,16.7225,16.7028,16.7225,1613.0
2020-08-21 13:30:00,16.93,16.95,16.92,16.95,4237.0,16.7225,16.7423,16.7126,16.7423,4237.0
2020-08-21 13:35:00,16.95,16.96,16.94,16.95,7975.0,16.7423,16.7521,16.7324,16.7423,7975.0
2020-08-21 13:40:00,16.95,16.95,16.92,16.95,4551.0,16.7423,16.7423,16.7126,16.7423,4551.0
2020-08-21 13:45:00,16.95,16.98,16.94,16.97,3480.0,16.7423,16.7719,16.7324,16.762,3480.0
2020-08-21 13:50:00,16.97,16.98,16.96,16.96,2745.0,16.762,16.7719,16.7521,16.7521,2745.0
2020-08-21 13:55:00,16.96,16.97,16.96,16.96,2767.0,16.7521,16.762,16.7521,16.7521,2767.0
2020-08-21 14:00:00,16.96,16.98,16.95,16.96,9095.0,16.7521,16.7719,16.7423,16.7521,9095.0
2020-08-21 14:05:00,16.95,16.98,16.95,16.98,4271.0,16.7423,16.7719,16.7423,16.7719,4271.0
2020-08-21 14:10:00,16.97,16.97,16.95,16.96,4751.0,16.762,16.762,16.7423,16.7521,4751.0
2020-08-21 14:15:00,16.96,16.97,16.94,16.95,5282.0,16.7521,16.762,16.7324,16.7423,5282.0
2020-08-21 14:20:00,16.95,16.98,16.94,16.97,6167.0,16.7423,16.7719,16.7324,16.762,6167.0
2020-08-21 14:25:00,16.98,16.99,16.97,16.98,4630.0,16.7719,16.7818,16.762,16.7719,4630.0
2020-08-21 14:30:00,16.98,17.0,16.92,16.97,33974.0,16.7719,16.7917,16.7126,16.762,33974.0
2020-08-21 14:35:00,16.98,16.99,16.97,16.98,2474.0,16.7719,16.7818,16.762,16.7719,2474.0
2020-08-21 14:40:00,16.99,16.99,16.97,16.97,5266.0,16.7818,16.7818,16.762,16.762,5266.0
2020-08-21 14:45:00,16.97,16.99,16.94,16.95,11885.0,16.762,16.7818,16.7324,16.7423,11885.0
2020-08-21 14:50:00,16.95,16.98,16.95,16.98,8785.0,16.7423,16.7719,16.7423,16.7719,8785.0
2020-08-21 14:55:00,16.97,16.98,16.93,16.94,12925.0,16.762,16.7719,16.7225,16.7324,12925.0
2020-08-21 15:00:00,16.95,16.96,16.93,16.93,8548.0,16.7423,16.7521,16.7225,16.7225,8548.0
2020-08-21 15:05:00,16.95,16.97,16.94,16.96,6153.0,16.7423,16.762,16.7324,16.7521,6153.0
2020-08-21 15:10:00,16.97,16.97,16.94,16.95,6233.0,16.762,16.762,16.7324,16.7423,6233.0
2020-08-21 15:15:00,16.95,16.96,16.93,16.95,13250.0,16.7423,16.7521,16.7225,16.7423,13250.0
2020-08-21 15:20:00,16.95,16.96,16.94,16.96,7340.0,16.7423,16.7521,16.7324,16.7521,7340.0
2020-08-21 15:25:00,16.95,16.96,16.92,16.93,13426.0,16.7423,16.7521,16.7126,16.7225,13426.0
2020-08-21 15:30:00,16.93,16.94,16.91,16.91,8132.0,16.7225,16.7324,16.7028,16.7028,8132.0
2020-08-21 15:35:00,16.91,16.93,16.91,16.92,22394.0,16.7028,16.7225,16.7028,16.7126,22394.0
2020-08-21 15:40:00,16.92,16.94,16.91,16.94,26396.0,16.7126,16.7324,16.7028,16.7324,26396.0
2020-08-21 15:45:00,16.93,16.94,16.91,16.93,26604.0,16.7225,16.7324,16.7028,16.7225,26604.0
2020-08-21 15:50:00,16.94,16.97,16.92,16.95,32631.0,16.7324,16.762,16.7126,16.7423,32631.0
2020-08-21 15:55:00,16.95,16.98,16.89,16.92,140610.0,16.7423,16.7719,16.683,16.7126,140610.0
2020-08-24 09:30:00,16.93,17.25,16.92,17.19,32140.0,16.7225,17.0386,16.7126,16.9793,32140.0
2020-08-24 09:35:00,17.2,17.24,17.11,17.11,17956.0,16.9892,17.0287,16.9003,16.9003,17956.0
2020-08-24 09:40:00,17.1,17.14,17.06,17.12,7023.0,16.8904,16.9299,16.8509,16.9102,7023.0
2020-08-24 09:45:00,17.15,17.23,17.14,17.19,7694.0,16.9398,17.0188,16.9299,16.9793,7694.0
2020-08-24 09:50:00,17.2,17.33,17.19,17.3,19792.0,16.9892,17.1176,16.9793,17.088,19792.0
2020-08-24 09:55:00,17.29,17.41,17.25,17.3,56875.0,17.0781,17.1966,17.0386,17.088,56875.0
2020-08-24 10:00:00,17.31,17.36,17.23,17.36,7805.0,17.0979,17.1472,17.0188,17.1472,7805.0
2020-08-24 10:05:00,17.36,17.41,17.31,17.38,67291.0,17.1472,17.1966,17.0979,17.167,67291.0
2020-08-24 10:10:00,17.38,17.38,17.31,17.32,11012.0,17.167,17.167,17.0979,17.1077,11012.0
2020-08-24 10:15:00,17.32,17.4,17.3,17.38,7229.0,17.1077,17.1868,17.088,17.167,7229.0
2020-08-24 10:20:00,17.4,17.43,17.36,17.37,7386.0,17.1868,17.2164,17.1472,17.1571,7386.0
2020-08-24 10:25:00,17.37,17.37,17.3,17.3,9384.0,17.1571,17.1571,17.088,17.088,9384.0
2020-08-24 10:30:00,17.3,17.46,17.3,17.43,59538.0,17.088,17.246,17.088,17.2164,59538.0
2020-08-24 10:35:00,17.43,17.48,17.4,17.47,14767.0,17.2164,17.2658,17.1868,17.2559,14767.0
2020-08-24 10:40:00,17.48,17.5,17.46,17.46,17938.0,17.2658,17.2855,17.246,17.246,17938.0
2020-08-24 10:45:00,17.46,17.48,17.4,17.44,45320.0,17.246,17.2658,17.1868,17.2263,45320.0
2020-08-24 10:50:00,17.45,17.47,17.43,17.44,9230.0,17.2361,17.2559,17.2164,17.2263,9230.0
2020-08-24 10:55:00,17.43,17.47,17.42,17.44,42919.0,17.2164,17.2559,17.2065,17.2263,42919.0
2020-08-24 11:00:00,17.44,17.44,17.38,17.39,12119.0,17.2263,17.2263,17.167,17.1769,12119.0
2020-08-24 11:05:00,17.37,17.4,17.37,17.39,6979.0,17.1571,17.1868,17.1571,17.1769,6979.0
2020-08-24 11:10:00,17.38,17.4,17.38,17.39,4178.0,17.167,17.1868,17.167,17.1769,4178.0
2020-08-24 11:15:00,17.39,17.4,17.39,17.4,703.0,17.1769,17.1868,17.1769,17.1868,703.0
2020-08-24 11:20:00,17.39,17.4,17.39,17.39,5798.0,17.1769,17.1868,17.1769,17.1769,5798.0
2020-08-24 11:25:00,17.39,17.43,17.39,17.41,9935.0,17.1769,17.2164,17.1769,17.1966,9935.0
2020-08-24 11:30:00,17.42,17.45,17.41,17.45,8984.0,17.2065,17.2361,17.1966,17.2361,8984.0
2020-08-24 11:35:00,17.45,17.45,17.4,17.4,6757.0,17.2361,17.2361,17.1868,17.1868,6757.0
2020-08-24 11:40:00,17.4,17.4,17.36,17.37,9508.0,17.1868,17.1868,17.1472,17.1571,9508.0
2020-08-24 11:45:00,17.37,17.38,17.35,17.37,4600.0,17.1571,17.167,17.1374,17.1571,4600.0
2020-08-24 11:50:00,17.37,17.39,17.35,17.37,13070.0,17.1571,17.1769,17.1374,17.1571,13070.0
2020-08-24 11:55:00,17.38,17.39,17.36,17.38,7919.0,17.167,17.1769,17.1472,17.167,7919.0
2020-08-24 12:00:00,17.38,17.38,17.35,17.36,65926.0,17.167,17.167,17.1374,17.1472,65926.0
2020-08-24 12:05:00,17.36,17.37,17.35,17.36,9370.0,17.1472,17.1571,17.1374,17.1472,9370.0
2020-08-24 12:10:00,17.36,17.37,17.36,17.36,4746.0,17.1472,17.1571,17.1472,17.1472,4746.0
2020-08-24 12:15:00,17.36,17.36,17.34,17.34,6840.0,17.1472,17.1472,17.1275,17.1275,6840.0
2020-08-24 12:20:00,17.34,17.35,17.33,17.35,7479.0,17.1275,17.1374,17.1176,17.1374,7479.0
2020-08-24 12:25:00,17.35,17.39,17.34,17.39,10215.0,17.1374,17.1769,17.1275,17.1769,10215.0
2020-08-24 12:30:00,17.38,17.39,17.35,17.39,32143.0,17.167,17.1769,17.1374,17.1769,32143.0
2020-08-24 12:35:00,17.39,17.39,17.37,17.38,25186.0,17.1769,17.1769,17.1571,17.167,25186.0
2020-08-24 12:40:00,17.38,17.39,17.33,17.38,97195.0,17.167,17.1769,17.1176,17.167,97195.0
2020-08-24 12:45:00,17.37,17.37,17.35,17.36,5163.0,17.1571,17.1571,17.1374,17.1472,5163.0
2020-08-24 12:50:00,17.36,17.38,17.34,17.36,19235.0,17.1472,17.167,17.1275,17.1472,19235.0
2020-08-24 12:55:00,17.36,17.37,17.35,17.36,8383.0,17.1472,17.1571,17.1374,17.1472,8383.0
2020-08-24 13:00:00,17.36,17.36,17.34,17.35,8011.0,17.1472,17.1472,17.1275,17.1374,8011.0
2020-08-24 13:05:00,17.36,17.37,17.33,17.36,17327.0,17.1472,17.1571,17.1176,17.1472,17327.0
2020-08-24 13:10:00,17.35,17.37,17.34,17.35,9384.0,17.1374,17.1571,17.1275,17.1374,9384.0
2020-08-24 13:15:00,17.35,17.36,17.34,17.36,3069.0,17.1374,17.1472,17.1275,17.1472,3069.0
2020-08-24 13:20:00,17.36,17.37,17.35,17.37,4211.0,17.1472,17.1571,17.1374,17.1571,4211.0
2020-08-24 13:25:00,17.37,17.44,17.36,17.44,13923.0,17.1571,17.2263,17.1472,17.2263,13923.0
2020-08-24 13:30:00,17.44,17.45,17.37,17.4,49027.0,17.2263,17.2361,17.1571,17.1868,49027.0
2020-08-24 13:35:00,17.39,17.41,17.39,17.4,5129.0,17.1769,17.1966,17.1769,17.1868,5129.0
2020-08-24 13:40:00,17.41,17.45,17.4,17.43,50377.0,17.1966,17.2361,17.1868,17.2164,50377.0
2020-08-24 13:45:00,17.42,17.43,17.39,17.4,9378.0,17.2065,17.2164,17.1769,17.1868,9378.0
2020-08-24 13:50:00,17.39,17.41,17.39,17.41,3769.0,17.1769,17.1966,17.1769,17.1966,3769.0
2020-08-24 13:55:00,17.41,17.42,17.4,17.41,15941.0,17.1966,17.2065,17.1868,17.1966,15941.0
2020-08-24 14:00:00,17.41,17.41,17.39,17.39,4786.0,17.1966,17.1966,17.1769,17.1769,4786.0
2020-08-24 14:05:00,17.39,17.4,17.37,17.39,6352.0,17.1769,17.1868,17.1571,17.1769,6352.0
2020-08-24 14:10:00,17.39,17.39,17.36,17.37,7048.0,17.1769,17.1769,17.1472,17.1571,7048.0
2020-08-24 14:15:00,17.37,17.4,17.37,17.38,30733.0,17.1571,17.1868,17.1571,17.167,30733.0
2020-08-24 14:20:00,17.39,17.42,17.39,17.39,20251.0,17.1769,17.2065,17.1769,17.1769,20251.0
2020-08-24 14:25:00,17.39,17.41,17.38,17.41,12875.0,17.1769,17.1966,17.167,17.1966,12875.0
2020-08-24 14:30:00,17.4,17.41,17.36,17.37,15872.0,17.1868,17.1966,17.1472,17.1571,15872.0
2020-08-24 14:35:00,17.37,17.37,17.33,17.33,19392.0,17.1571,17.1571,17.1176,17.1176,19392.0
2020-08-24 14:40:00,17.34,17.36,17.33,17.35,20399.0,17.1275,17.1472,17.1176,17.1374,20399.0
2020-08-24 14:45:00,17.34,17.35,17.33,17.33,11228.0,17.1275,17.1374,17.1176,17.1176,11228.0
2020-08-24 14:50:00,17.34,17.34,17.32,17.34,31227.0,17.1275,17.1275,17.1077,17.1275,31227.0
2020-08-24 14:55:00,17.34,17.35,17.33,17.35,12548.0,17.1275,17.1374,17.1176,17.1374,12548.0
2020-08-24 15:00:00,17.34,17.35,17.3,17.3,22202.0,17.1275,17.1374,17.088,17.088,22202.0
2020-08-24 15:05:00,17.3,17.34,17.3,17.33,49791.0,17.088,17.1275,17.088,17.1176,49791.0
2020-08-24 15:10:00,17.32,17.34,17.31,17.32,15012.0,17.1077,17.1275,17.0979,17.1077,15012.0
2020-08-24 15:15:00,17.32,17.34,17.3,17.33,29149.0,17.1077,17.1275,17.088,17.1176,29149.0
2020-08-24 15:20:00,17.34,17.36,17.33,17.36,32625.0,17.1275,17.1472,17.1176,17.1472,32625.0
2020-08-24 15:25:00,17.36,17.36,17.33,17.36,54429.0,17.1472,17.1472,17.1176,17.1472,54429.0
2020-08-24 15:30:00,17.35,17.36,17.33,17.35,42020.0,17.1374,17.1472,17.1176,17.1374,42020.0
2020-08-24 15:35:00,17.35,17.38,17.33,17.36,46703.0,17.1374,17.167,17.1176,17.1472,46703.0
2020-08-24 15:40:00,17.36,17.39,17.35,17.39,27032.0,17.1472,17.1769,17.1374,17.1769,27032.0
2020-08-24 15:45:00,17.38,17.45,17.37,17.42,68687.0,17.167,17.2361,17.1571,17.2065,68687.0
2020-08-24 15:50:00,17.42,17.44,17.41,17.42,71851.0,17.2065,17.2263,17.1966,17.2065,71851.0
2020-08-24 15:55:00,17.41,17.44,17.37,17.44,218927.0,17.1966,17.2263,17.1571,17.2263,218927.0
2020-08-25 09:30:00,17.5,17.59,17.28,17.38,175227.0,17.2855,17.3744,17.0682,17.167,175227.0
2020-08-25 09:35:00,17.41,17.45,17.29,17.36,20883.0,17.1966,17.2361,17.0781,17.1472,20883.0
2020-08-25 09:40:00,17.33,17.33,17.18,17.24,42483.0,17.1176,17.1176,16.9695,17.0287,42483.0
2020-08-25 09:45:00,17.25,17.28,17.16,17.25,65655.0,17.0386,17.0682,16.9497,17.0386,65655.0
2020-08-25 09:50:00,17.24,17.44,17.22,17.44,49709.0,17.0287,17.2263,17.009,17.2263,49709.0
2020-08-25 09:55:00,17.42,17.47,17.37,17.44,10350.0,17.2065,17.2559,17.1571,17.2263,10350.0
2020-08-25 10:00:00,17.46,17.49,17.29,17.34,17710.0,17.246,17.2757,17.0781,17.1275,17710.0
2020-08-25 10:05:00,17.34,17.35,17.22,17.25,24659.0,17.1275,17.1374,17.009,17.0386,24659.0
2020-08-25 10:10:00,17.24,17.24,17.07,17.08,27983.0,17.0287,17.0287,16.8608,16.8707,27983.0
2020-08-25 10:15:00,17.07,17.19,17.07,17.17,15223.0,16.8608,16.9793,16.8608,16.9596,15223.0
2020-08-25 10:20:00,17.15,17.21,17.1,17.16,16920.0,16.9398,16.9991,16.8904,16.9497,16920.0
2020-08-25 10:25:00,17.15,17.16,17.09,17.12,14067.0,16.9398,16.9497,16.8806,16.9102,14067.0
2020-08-25 10:30:00,17.12,17.12,17.05,17.07,10715.0,16.9102,16.9102,16.841,16.8608,10715.0
2020-08-25 10:35:00,17.06,17.11,17.03,17.1,15493.0,16.8509,16.9003,16.8213,16.8904,15493.0
2020-08-25 10:40:00,17.1,17.12,17.05,17.11,11500.0,16.8904,16.9102,16.841,16.9003,11500.0
2020-08-25 10:45:00,17.11,17.14,17.06,17.11,11421.0,16.9003,16.9299,16.8509,16.9003,11421.0
2020-08-25 10:50:00,17.12,17.14,17.1,17.11,9608.0,16.9102,16.9299,16.8904,16.9003,9608.0
2020-08-25 10:55:00,17.11,17.23,17.11,17.21,9647.0,16.9003,17.0188,16.9003,16.9991,9647.0
2020-08-25 11:00:00,17.22,17.26,17.17,17.2,20168.0,17.009,17.0485,16.9596,16.9892,20168.0
2020-08-25 11:05:00,17.2,17.2,17.15,17.17,7073.0,16.9892,16.9892,16.9398,16.9596,7073.0
2020-08-25 11:10:00,17.17,17.17,17.08,17.08,12773.0,16.9596,16.9596,16.8707,16.8707,12773.0
2020-08-25 11:15:00,17.07,17.08,17.04,17.04,12649.0,16.8608,16.8707,16.8312,16.8312,12649.0
2020-08-25 11:20:00,17.03,17.11,17.03,17.1,5307.0,16.8213,16.9003,16.8213,16.8904,5307.0
2020-08-25 11:25:00,17.1,17.18,17.08,17.17,11581.0,16.8904,16.9695,16.8707,16.9596,11581.0
2020-08-25 11:30:00,17.16,17.18,17.13,17.16,6699.0,16.9497,16.9695,16.9201,16.9497,6699.0
2020-08-25 11:35:00,17.15,17.18,17.09,17.12,21920.0,16.9398,16.9695,16.8806,16.9102,21920.0
2020-08-25 11:40:00,17.11,17.12,17.04,17.04,11366.0,16.9003,16.9102,16.8312,16.8312,11366.0
2020-08-25 11:45:00,17.05,17.08,17.04,17.05,10677.0,16.841,16.8707,16.8312,16.841,10677.0
2020-08-25 11:50:00,17.05,17.06,17.01,17.02,14144.0,16.841,16.8509,16.8015,16.8114,14144.0
2020-08-25 11:55:00,17.02,17.03,17.0,17.02,7868.0,16.8114,16.8213,16.7917,16.8114,7868.0
2020-08-25 12:00:00,17.01,17.04,16.99,17.03,14210.0,16.8015,16.8312,16.7818,16.8213,14210.0
2020-08-25 12:05:00,17.03,17.07,17.02,17.02,13420.0,16.8213,16.8608,16.8114,16.8114,13420.0
2020-08-25 12:10:00,17.0,17.02,16.99,17.01,7072.0,16.7917,16.8114,16.7818,16.8015,7072.0
2020-08-25 12:15:00,17.02,17.04,17.01,17.04,9418.0,16.8114,16.8312,16.8015,16.8312,9418.0
2020-08-25 12:20:00,17.04,17.07,17.04,17.06,13646.0,16.8312,16.8608,16.8312,16.8509,13646.0
2020-08-25 12:25:00,17.06,17.09,17.05,17.06,15885.0,16.8509,16.8806,16.841,16.8509,15885.0
2020-08-25 12:30:00,17.06,17.08,17.03,17.07,10002.0,16.8509,16.8707,16.8213,16.8608,10002.0
2020-08-25 12:35:00,17.07,17.08,17.05,17.07,12150.0,16.8608,16.8707,16.841,16.8608,12150.0
2020-08-25 12:40:00,17.07,17.09,17.06,17.07,7508.0,16.8608,16.8806,16.8509,16.8608,7508.0
2020-08-25 12:45:00,17.07,17.09,17.04,17.08,22655.0,16.8608,16.8806,16.8312,16.8707,22655.0
2020-08-25 12:50:00,17.08,17.08,17.05,17.06,11553.0,16.8707,16.8707,16.841,16.8509,11553.0
2020-08-25 12:55:00,17.06,17.07,17.02,17.02,11118.0,16.8509,16.8608,16.8114,16.8114,11118.0
2020-08-25 13:00:00,17.02,17.05,17.02,17.05,6176.0,16.8114,16.841,16.8114,16.841,6176.0
2020-08-25 13:05:00,17.05,17.08,17.04,17.07,9406.0,16.841,16.8707,16.8312,16.8608,9406.0
2020-08-25 13:10:00,17.07,17.07,17.02,17.03,8794.0,16.8608,16.8608,16.8114,16.8213,8794.0
2020-08-25 13:15:00,17.03,17.03,16.99,17.01,26283.0,16.8213,16.8213,16.7818,16.8015,26283.0
2020-08-25 13:20:00,17.01,17.03,17.0,17.03,24860.0,16.8015,16.8213,16.7917,16.8213,24860.0
2020-08-25 13:25:00,17.03,17.03,17.02,17.03,15392.0,16.8213,16.8213,16.8114,16.8213,15392.0
2020-08-25 13:30:00,17.03,17.14,17.01,17.14,33759.0,16.8213,16.9299,16.8015,16.9299,33759.0
2020-08-25 13:35:00,17.14,17.18,17.13,17.16,9161.0,16.9299,16.9695,16.9201,16.9497,9161.0
2020-08-25 13:40:00,17.16,17.2,17.16,17.19,9432.0,16.9497,16.9892,16.9497,16.9793,9432.0
2020-08-25 13:45:00,17.2,17.27,17.2,17.25,16498.0,16.9892,17.0583,16.9892,17.0386,16498.0
2020-08-25 13:50:00,17.25,17.25,17.21,17.21,7680.0,17.0386,17.0386,16.9991,16.9991,7680.0
2020-08-25 13:55:00,17.21,17.23,17.21,17.23,11272.0,16.9991,17.0188,16.9991,17.0188,11272.0
2020-08-25 14:00:00,17.23,17.24,17.22,17.24,18418.0,17.0188,17.0287,17.009,17.0287,18418.0
2020-08-25 14:05:00,17.24,17.24,17.21,17.22,8846.0,17.0287,17.0287,16.9991,17.009,8846.0
2020-08-25 14:10:00,17.23,17.24,17.21,17.22,7996.0,17.0188,17.0287,16.9991,17.009,7996.0
2020-08-25 14:15:00,17.21,17.26,17.19,17.25,15570.0,16.9991,17.0485,16.9793,17.0386,15570.0
2020-08-25 14:20:00,17.25,17.33,17.24,17.32,8832.0,17.0386,17.1176,17.0287,17.1077,8832.0
2020-08-25 14:25:00,17.32,17.33,17.28,17.3,13456.0,17.1077,17.1176,17.0682,17.088,13456.0
2020-08-25 14:30:00,17.3,17.31,17.28,17.29,10343.0,17.088,17.0979,17.0682,17.0781,10343.0
2020-08-25 14:35:00,17.3,17.34,17.29,17.34,16021.0,17.088,17.1275,17.0781,17.1275,16021.0
2020-08-25 14:40:00,17.35,17.36,17.3,17.33,11380.0,17.1374,17.1472,17.088,17.1176,11380.0
2020-08-25 14:45:00,17.32,17.34,17.31,17.34,10359.0,17.1077,17.1275,17.0979,17.1275,10359.0
2020-08-25 14:50:00,17.34,17.35,17.31,17.32,8970.0,17.1275,17.1374,17.0979,17.1077,8970.0
2020-08-25 14:55:00,17.33,17.36,17.33,17.33,22961.0,17.1176,17.1472,17.1176,17.1176,22961.0
2020-08-25 15:00:00,17.32,17.34,17.29,17.3,13666.0,17.1077,17.1275,17.0781,17.088,13666.0
2020-08-25 15:05:00,17.3,17.32,17.27,17.32,24062.0,17.088,17.1077,17.0583,17.1077,24062.0
2020-08-25 15:10:00,17.32,17.39,17.31,17.39,16488.0,17.1077,17.1769,17.0979,17.1769,16488.0
2020-08-25 15:15:00,17.39,17.43,17.37,17.41,21654.0,17.1769,17.2164,17.1571,17.1966,21654.0
2020-08-25 15:20:00,17.41,17.45,17.4,17.45,18771.0,17.1966,17.2361,17.1868,17.2361,18771.0
2020-08-25 15:25:00,17.44,17.47,17.42,17.45,19107.0,17.2263,17.2559,17.2065,17.2361,19107.0
2020-08-25 15:30:00,17.44,17.46,17.42,17.44,28086.0,17.2263,17.246,17.2065,17.2263,28086.0
2020-08-25 15:35:00,17.44,17.45,17.43,17.44,13939.0,17.2263,17.2361,17.2164,17.2263,13939.0
2020-08-25 15:40:00,17.44,17.44,17.4,17.41,18117.0,17.2263,17.2263,17.1868,17.1966,18117.0
2020-08-25 15:45:00,17.41,17.43,17.41,17.43,23478.0,17.1966,17.2164,17.1966,17.2164,23478.0
2020-08-25 15:50:00,17.42,17.44,17.4,17.44,54117.0,17.2065,17.2263,17.1868,17.2263,54117.0
2020-08-25 15:55:00,17.43,17.47,17.41,17.43,193783.0,17.2164,17.2559,17.1966,17.2164,193783.0
2020-08-26 09:30:00,17.47,17.5,17.32,17.35,30572.0,17.2559,17.2855,17.1077,17.1374,30572.0
2020-08-26 09:35:00,17.33,17.37,17.26,17.33,19156.0,17.1176,17.1571,17.0485,17.1176,19156.0
2020-08-26 09:40:00,17.35,17.36,17.28,17.32,20280.0,17.1374,17.1472,17.0682,17.1077,20280.0
2020-08-26 09:45:00,17.3,17.38,17.22,17.37,17543.0,17.088,17.167,17.009,17.1571,17543.0
2020-08-26 09:50:00,17.36,17.45,17.32,17.45,29793.0,17.1472,17.2361,17.1077,17.2361,29793.0
2020-08-26 09:55:00,17.45,17.48,17.42,17.46,15023.0,17.2361,17.2658,17.2065,17.246,15023.0
2020-08-26 10:00:00,17.46,17.49,17.42,17.49,12586.0,17.246,17.2757,17.2065,17.2757,12586.0
2020-08-26 10:05:00,17.49,17.51,17.45,17.48,11530.0,17.2757,17.2954,17.2361,17.2658,11530.0
2020-08-26 10:10:00,17.48,17.54,17.48,17.52,12013.0,17.2658,17.325,17.2658,17.3053,12013.0
2020-08-26 10:15:00,17.52,17.52,17.47,17.48,216837.0,17.3053,17.3053,17.2559,17.2658,216837.0
2020-08-26 10:20:00,17.48,17.48,17.4,17.4,21149.0,17.2658,17.2658,17.1868,17.1868,21149.0
2020-08-26 10:25:00,17.4,17.43,17.37,17.41,9316.0,17.1868,17.2164,17.1571,17.1966,9316.0
2020-08-26 10:30:00,17.42,17.44,17.38,17.38,12602.0,17.2065,17.2263,17.167,17.167,12602.0
2020-08-26 10:35:00,17.38,17.42,17.37,17.38,9720.0,17.167,17.2065,17.1571,17.167,9720.0
2020-08-26 10:40:00,17.39,17.39,17.26,17.28,14822.0,17.1769,17.1769,17.0485,17.0682,14822.0
2020-08-26 10:45:00,17.29,17.31,17.27,17.29,10041.0,17.0781,17.0979,17.0583,17.0781,10041.0
2020-08-26 10:50:00,17.28,17.3,17.2,17.24,29262.0,17.0682,17.088,16.9892,17.0287,29262.0
2020-08-26 10:55:00,17.24,17.3,17.22,17.29,22433.0,17.0287,17.088,17.009,17.0781,22433.0
2020-08-26 11:00:00,17.29,17.34,17.26,17.34,18320.0,17.0781,17.1275,17.0485,17.1275,18320.0
2020-08-26 11:05:00,17.34,17.35,17.29,17.33,39327.0,17.1275,17.1374,17.0781,17.1176,39327.0
2020-08-26 11:10:00,17.34,17.45,17.34,17.44,14506.0,17.1275,17.2361,17.1275,17.2263,14506.0
2020-08-26 11:15:00,17.43,17.46,17.4,17.4,80197.0,17.2164,17.246,17.1868,17.1868,80197.0
2020-08-26 11:20:00,17.4,17.41,17.36,17.37,4155.0,17.1868,17.1966,17.1472,17.1571,4155.0
2020-08-26 11:25:00,17.36,17.42,17.36,17.4,5107.0,17.1472,17.2065,17.1472,17.1868,5107.0
2020-08-26 11:30:00,17.4,17.4,17.34,17.34,5348.0,17.1868,17.1868,17.1275,17.1275,5348.0
2020-08-26 11:35:00,17.33,17.34,17.28,17.3,4935.0,17.1176,17.1275,17.0682,17.088,4935.0
2020-08-26 11:40:00,17.29,17.32,17.28,17.32,5864.0,17.0781,17.1077,17.0682,17.1077,5864.0
2020-08-26 11:45:00,17.31,17.36,17.31,17.34,30612.0,17.0979,17.1472,17.0979,17.1275,30612.0
2020-08-26 11:50:00,17.34,17.34,17.32,17.32,5582.0,17.1275,17.1275,17.1077,17.1077,5582.0
2020-08-26 11:55:00,17.31,17.33,17.31,17.33,3939.0,17.0979,17.1176,17.0979,17.1176,3939.0
2020-08-26 12:00:00,17.34,17.35,17.32,17.33,3002.0,17.1275,17.1374,17.1077,17.1176,3002.0
2020-08-26 12:05:00,17.32,17.34,17.29,17.3,8403.0,17.1077,17.1275,17.0781,17.088,8403.0
2020-08-26 12:10:00,17.3,17.31,17.28,17.28,3882.0,17.088,17.0979,17.0682,17.0682,3882.0
2020-08-26 12:15:00,17.28,17.32,17.27,17.32,4266.0,17.0682,17.1077,17.0583,17.1077,4266.0
2020-08-26 12:20:00,17.32,17.34,17.31,17.34,4040.0,17.1077,17.1275,17.0979,17.1275,4040.0
2020-08-26 12:25:00,17.33,17.33,17.3,17.31,5093.0,17.1176,17.1176,17.088,17.0979,5093.0
2020-08-26 12:30:00,17.3,17.32,17.3,17.31,17940.0,17.088,17.1077,17.088,17.0979,17940.0
2020-08-26 12:35:00,17.32,17.34,17.31,17.34,6661.0,17.1077,17.1275,17.0979,17.1275,6661.0
2020-08-26 12:40:00,17.34,17.36,17.33,17.35,10170.0,17.1275,17.1472,17.1176,17.1374,10170.0
2020-08-26 12:45:00,17.34,17.38,17.33,17.37,4378.0,17.1275,17.167,17.1176,17.1571,4378.0
2020-08-26 12:50:00,17.35,17.38,17.34,17.34,7865.0,17.1374,17.167,17.1275,17.1275,7865.0
2020-08-26 12:55:00,17.35,17.36,17.32,17.36,8051.0,17.1374,17.1472,17.1077,17.1472,8051.0
2020-08-26 13:00:00,17.35,17.36,17.32,17.36,4150.0,17.1374,17.1472,17.1077,17.1472,4150.0
2020-08-26 13:05:00,17.35,17.36,17.33,17.35,7718.0,17.1374,17.1472,17.1176,17.1374,7718.0
2020-08-26 13:10:00,17.35,17.36,17.35,17.36,3229.0,17.1374,17.1472,17.1374,17.1472,3229.0
2020-08-26 13:15:00,17.36,17.37,17.34,17.35,7793.0,17.1472,17.1571,17.1275,17.1374,7793.0
2020-08-26 13:20:00,17.35,17.37,17.35,17.36,3916.0,17.1374,17.1571,17.1374,17.1472,3916.0
2020-08-26 13:25:00,17.36,17.36,17.35,17.36,1276.0,17.1472,17.1472,17.1374,17.1472,1276.0
2020-08-26 13:30:00,17.35,17.35,17.32,17.32,9813.0,17.1374,17.1374,17.1077,17.1077,9813.0
2020-08-26 13:35:00,17.32,17.34,17.32,17.34,6133.0,17.1077,17.1275,17.1077,17.1275,6133.0
2020-08-26 13:40:00,17.35,17.35,17.33,17.34,1221.0,17.1374,17.1374,17.1176,17.1275,1221.0
2020-08-26 13:45:00,17.33,17.34,17.3,17.32,9870.0,17.1176,17.1275,17.088,17.1077,9870.0
2020-08-26 13:50:00,17.32,17.34,17.32,17.32,6904.0,17.1077,17.1275,17.1077,17.1077,6904.0
2020-08-26 13:55:00,17.32,17.32,17.3,17.3,5636.0,17.1077,17.1077,17.088,17.088,5636.0
2020-08-26 14:00:00,17.3,17.34,17.29,17.33,7757.0,17.088,17.1275,17.0781,17.1176,7757.0
2020-08-26 14:05:00,17.33,17.35,17.33,17.35,5516.0,17.1176,17.1374,17.1176,17.1374,5516.0
2020-08-26 14:10:00,17.35,17.35,17.32,17.33,8912.0,17.1374,17.1374,17.1077,17.1176,8912.0
2020-08-26 14:15:00,17.33,17.36,17.33,17.36,4812.0,17.1176,17.1472,17.1176,17.1472,4812.0
2020-08-26 14:20:00,17.35,17.37,17.34,17.37,5608.0,17.1374,17.1571,17.1275,17.1571,5608.0
2020-08-26 14:25:00,17.36,17.36,17.34,17.35,11392.0,17.1472,17.1472,17.1275,17.1374,11392.0
2020-08-26 14:30:00,17.35,17.38,17.33,17.34,13787.0,17.1374,17.167,17.1176,17.1275,13787.0
2020-08-26 14:35:00,17.34,17.35,17.32,17.33,5979.0,17.1275,17.1374,17.1077,17.1176,5979.0
2020-08-26 14:40:00,17.34,17.35,17.34,17.35,1466.0,17.1275,17.1374,17.1275,17.1374,1466.0
2020-08-26 14:45:00,17.35,17.35,17.31,17.31,7056.0,17.1374,17.1374,17.0979,17.0979,7056.0
2020-08-26 14:50:00,17.31,17.34,17.3,17.34,8504.0,17.0979,17.1275,17.088,17.1275,8504.0
2020-08-26 14:55:00,17.34,17.35,17.32,17.34,7632.0,17.1275,17.1374,17.1077,17.1275,7632.0
2020-08-26 15:00:00,17.34,17.34,17.3,17.3,9606.0,17.1275,17.1275,17.088,17.088,9606.0
2020-08-26 15:05:00,17.31,17.32,17.29,17.3,13252.0,17.0979,17.1077,17.0781,17.088,13252.0
2020-08-26 15:10:00,17.3,17.34,17.3,17.34,8946.0,17.088,17.1275,17.088,17.1275,8946.0
2020-08-26 15:15:00,17.34,17.34,17.31,17.33,13692.0,17.1275,17.1275,17.0979,17.1176,13692.0
2020-08-26 15:20:00,17.32,17.33,17.31,17.33,13749.0,17.1077,17.1176,17.0979,17.1176,13749.0
2020-08-26 15:25:00,17.32,17.34,17.31,17.32,16199.0,17.1077,17.1275,17.0979,17.1077,16199.0
2020-08-26 15:30:00,17.32,17.32,17.27,17.27,18387.0,17.1077,17.1077,17.0583,17.0583,18387.0
2020-08-26 15:35:00,17.27,17.28,17.25,17.25,16896.0,17.0583,17.0682,17.0386,17.0386,16896.0
2020-08-26 15:40:00,17.24,17.25,17.23,17.23,14373.0,17.0287,17.0386,17.0188,17.0188,14373.0
2020-08-26 15:45:00,17.23,17.27,17.22,17.26,34771.0,17.0188,17.0583,17.009,17.0485,34771.0
2020-08-26 15:50:00,17.26,17.26,17.22,17.23,45464.0,17.0485,17.0485,17.009,17.0188,45464.0
2020-08-26 15:55:00,17.24,17.25,17.18,17.18,354386.0,17.0287,17.0386,16.9695,16.9695,354386.0
2020-08-27 09:30:00,17.36,17.61,17.36,17.55,27690.0,17.1472,17.3942,17.1472,17.3349,27690.0
2020-08-27 09:35:00,17.59,17.65,17.54,17.54,36172.0,17.3744,17.4337,17.325,17.325,36172.0
2020-08-27 09:40:00,17.5,17.58,17.47,17.5,33595.0,17.2855,17.3645,17.2559,17.2855,33595.0
2020-08-27 09:45:00,17.5,17.61,17.48,17.58,32632.0,17.2855,17.3942,17.2658,17.3645,32632.0
2020-08-27 09:50:00,17.55,17.64,17.5,17.59,53270.0,17.3349,17.4238,17.2855,17.3744,53270.0
2020-08-27 09:55:00,17.58,17.63,17.56,17.6,37398.0,17.3645,17.4139,17.3448,17.3843,37398.0
2020-08-27 10:00:00,17.6,17.69,17.6,17.69,14570.0,17.3843,17.4732,17.3843,17.4732,14570.0
2020-08-27 10:05:00,17.69,17.73,17.56,17.56,15134.0,17.4732,17.5127,17.3448,17.3448,15134.0
2020-08-27 10:10:00,17.57,17.62,17.54,17.55,28361.0,17.3547,17.4041,17.325,17.3349,28361.0
2020-08-27 10:15:00,17.55,17.6,17.55,17.6,10623.0,17.3349,17.3843,17.3349,17.3843,10623.0
2020-08-27 10:20:00,17.6,17.63,17.56,17.58,20650.0,17.3843,17.4139,17.3448,17.3645,20650.0
2020-08-27 10:25:00,17.58,17.58,17.43,17.44,81626.0,17.3645,17.3645,17.2164,17.2263,81626.0
2020-08-27 10:30:00,17.43,17.55,17.4,17.53,21746.0,17.2164,17.3349,17.1868,17.3152,21746.0
2020-08-27 10:35:00,17.53,17.53,17.4,17.41,16390.0,17.3152,17.3152,17.1868,17.1966,16390.0
2020-08-27 10:40:00,17.39,17.43,17.36,17.36,16862.0,17.1769,17.2164,17.1472,17.1472,16862.0
2020-08-27 10:45:00,17.36,17.43,17.35,17.42,8474.0,17.1472,17.2164,17.1374,17.2065,8474.0
2020-08-27 10:50:00,17.41,17.45,17.4,17.41,15313.0,17.1966,17.2361,17.1868,17.1966,15313.0
2020-08-27 10:55:00,17.41,17.41,17.37,17.41,7159.0,17.1966,17.1966,17.1571,17.1966,7159.0
2020-08-27 11:00:00,17.4,17.4,17.35,17.36,11796.0,17.1868,17.1868,17.1374,17.1472,11796.0
2020-08-27 11:05:00,17.36,17.38,17.34,17.35,28658.0,17.1472,17.167,17.1275,17.1374,28658.0
2020-08-27 11:10:00,17.34,17.37,17.33,17.35,7040.0,17.1275,17.1571,17.1176,17.1374,7040.0
2020-08-27 11:15:00,17.35,17.39,17.34,17.39,5541.0,17.1374,17.1769,17.1275,17.1769,5541.0
2020-08-27 11:20:00,17.38,17.38,17.34,17.34,8915.0,17.167,17.167,17.1275,17.1275,8915.0
2020-08-27 11:25:00,17.33,17.36,17.3,17.3,20372.0,17.1176,17.1472,17.088,17.088,20372.0
2020-08-27 11:30:00,17.3,17.3,17.28,17.3,17560.0,17.088,17.088,17.0682,17.088,17560.0
2020-08-27 11:35:00,17.3,17.33,17.3,17.32,4690.0,17.088,17.1176,17.088,17.1077,4690.0
2020-08-27 11:40:00,17.32,17.33,17.26,17.29,39004.0,17.1077,17.1176,17.0485,17.0781,39004.0
2020-08-27 11:45:00,17.29,17.3,17.27,17.29,10186.0,17.0781,17.088,17.0583,17.0781,10186.0
2020-08-27 11:50:00,17.29,17.31,17.29,17.3,8623.0,17.0781,17.0979,17.0781,17.088,8623.0
2020-08-27 11:55:00,17.3,17.4,17.3,17.4,10378.0,17.088,17.1868,17.088,17.1868,10378.0
2020-08-27 12:00:00,17.39,17.4,17.35,17.37,10175.0,17.1769,17.1868,17.1374,17.1571,10175.0
2020-08-27 12:05:00,17.38,17.39,17.33,17.34,42982.0,17.167,17.1769,17.1176,17.1275,42982.0
2020-08-27 12:10:00,17.34,17.36,17.33,17.35,6889.0,17.1275,17.1472,17.1176,17.1374,6889.0
2020-08-27 12:15:00,17.35,17.35,17.33,17.34,5477.0,17.1374,17.1374,17.1176,17.1275,5477.0
2020-08-27 12:20:00,17.33,17.37,17.32,17.37,6774.0,17.1176,17.1571,17.1077,17.1571,6774.0
2020-08-27 12:25:00,17.37,17.37,17.31,17.32,8706.0,17.1571,17.1571,17.0979,17.1077,8706.0
2020-08-27 12:30:00,17.32,17.35,17.29,17.3,16123.0,17.1077,17.1374,17.0781,17.088,16123.0
2020-08-27 12:35:00,17.3,17.31,17.27,17.3,22294.0,17.088,17.0979,17.0583,17.088,22294.0
2020-08-27 12:40:00,17.3,17.3,17.28,17.3,15260.0,17.088,17.088,17.0682,17.088,15260.0
2020-08-27 12:45:00,17.3,17.35,17.27,17.32,18099.0,17.088,17.1374,17.0583,17.1077,18099.0
2020-08-27 12:50:00,17.33,17.36,17.32,17.34,7355.0,17.1176,17.1472,17.1077,17.1275,7355.0
2020-08-27 12:55:00,17.34,17.34,17.3,17.3,11839.0,17.1275,17.1275,17.088,17.088,11839.0
2020-08-27 13:00:00,17.3,17.31,17.29,17.3,7905.0,17.088,17.0979,17.0781,17.088,7905.0
2020-08-27 13:05:00,17.3,17.31,17.28,17.3,13102.0,17.088,17.0979,17.0682,17.088,13102.0
2020-08-27 13:10:00,17.3,17.36,17.29,17.36,14852.0,17.088,17.1472,17.0781,17.1472,14852.0
2020-08-27 13:15:00,17.36,17.4,17.35,17.39,9097.0,17.1472,17.1868,17.1374,17.1769,9097.0
2020-08-27 13:20:00,17.39,17.4,17.39,17.4,15645.0,17.1769,17.1868,17.1769,17.1868,15645.0
2020-08-27 13:25:00,17.39,17.4,17.38,17.39,5156.0,17.1769,17.1868,17.167,17.1769,5156.0
2020-08-27 13:30:00,17.39,17.41,17.38,17.39,13453.0,17.1769,17.1966,17.167,17.1769,13453.0
2020-08-27 13:35:00,17.39,17.44,17.39,17.43,13076.0,17.1769,17.2263,17.1769,17.2164,13076.0
2020-08-27 13:40:00,17.42,17.42,17.39,17.39,8733.0,17.2065,17.2065,17.1769,17.1769,8733.0
2020-08-27 13:45:00,17.39,17.39,17.37,17.38,8731.0,17.1769,17.1769,17.1571,17.167,8731.0
2020-08-27 13:50:00,17.37,17.39,17.36,17.36,9744.0,17.1571,17.1769,17.1472,17.1472,9744.0
2020-08-27 13:55:00,17.37,17.4,17.37,17.4,9880.0,17.1571,17.1868,17.1571,17.1868,9880.0
2020-08-27 14:00:00,17.4,17.44,17.4,17.44,11665.0,17.1868,17.2263,17.1868,17.2263,11665.0
2020-08-27 14:05:00,17.43,17.44,17.4,17.41,4555.0,17.2164,17.2263,17.1868,17.1966,4555.0
2020-08-27 14:10:00,17.4,17.44,17.4,17.42,10210.0,17.1868,17.2263,17.1868,17.2065,10210.0
2020-08-27 14:15:00,17.42,17.44,17.41,17.43,16086.0,17.2065,17.2263,17.1966,17.2164,16086.0
2020-08-27 14:20:00,17.44,17.44,17.42,17.43,4433.0,17.2263,17.2263,17.2065,17.2164,4433.0
2020-08-27 14:25:00,17.43,17.45,17.41,17.44,17820.0,17.2164,17.2361,17.1966,17.2263,17820.0
2020-08-27 14:30:00,17.44,17.45,17.42,17.42,8642.0,17.2263,17.2361,17.2065,17.2065,8642.0
2020-08-27 14:35:00,17.43,17.46,17.42,17.46,13941.0,17.2164,17.246,17.2065,17.246,13941.0
2020-08-27 14:40:00,17.46,17.49,17.45,17.45,12219.0,17.246,17.2757,17.2361,17.2361,12219.0
2020-08-27 14:45:00,17.45,17.49,17.44,17.48,12972.0,17.2361,17.2757,17.2263,17.2658,12972.0
2020-08-27 14:50:00,17.48,17.48,17.46,17.46,10404.0,17.2658,17.2658,17.246,17.246,10404.0
2020-08-27 14:55:00,17.47,17.49,17.46,17.49,7914.0,17.2559,17.2757,17.246,17.2757,7914.0
2020-08-27 15:00:00,17.48,17.51,17.48,17.51,11571.0,17.2658,17.2954,17.2658,17.2954,11571.0
2020-08-27 15:05:00,17.51,17.52,17.47,17.52,24922.0,17.2954,17.3053,17.2559,17.3053,24922.0
2020-08-27 15:10:00,17.53,17.55,17.51,17.55,11882.0,17.3152,17.3349,17.2954,17.3349,11882.0
2020-08-27 15:15:00,17.55,17.55,17.52,17.54,11485.0,17.3349,17.3349,17.3053,17.325,11485.0
2020-08-27 15:20:00,17.54,17.54,17.52,17.53,9392.0,17.325,17.325,17.3053,17.3152,9392.0
2020-08-27 15:25:00,17.53,17.54,17.51,17.53,14106.0,17.3152,17.325,17.2954,17.3152,14106.0
2020-08-27 15:30:00,17.52,17.53,17.51,17.52,21346.0,17.3053,17.3152,17.2954,17.3053,21346.0
2020-08-27 15:35:00,17.52,17.53,17.51,17.52,23509.0,17.3053,17.3152,17.2954,17.3053,23509.0
2020-08-27 15:40:00,17.51,17.54,17.5,17.52,27772.0,17.2954,17.325,17.2855,17.3053,27772.0
2020-08-27 15:45:00,17.53,17.53,17.5,17.5,34535.0,17.3152,17.3152,17.2855,17.2855,34535.0
2020-08-27 15:50:00,17.49,17.51,17.48,17.48,48520.0,17.2757,17.2954,17.2658,17.2658,48520.0
2020-08-27 15:55:00,17.49,17.49,17.42,17.44,168290.0,17.2757,17.2757,17.2065,17.2263,168290.0
2020-08-28 09:30:00,17.56,17.65,17.5,17.64,22850.0,17.3448,17.4337,17.2855,17.4238,22850.0
2020-08-28 09:35:00,17.66,17.66,17.54,17.63,6740.0,17.4436,17.4436,17.325,17.4139,6740.0
2020-08-28 09:40:00,17.62,17.65,17.6,17.6,7585.0,17.4041,17.4337,17.3843,17.3843,7585.0
2020-08-28 09:45:00,17.61,17.69,17.59,17.68,12380.0,17.3942,17.4732,17.3744,17.4633,12380.0
2020-08-28 09:50:00,17.69,17.74,17.68,17.69,10105.0,17.4732,17.5226,17.4633,17.4732,10105.0
2020-08-28 09:55:00,17.68,17.69,17.59,17.65,10408.0,17.4633,17.4732,17.3744,17.4337,10408.0
2020-08-28 10:00:00,17.64,17.66,17.54,17.57,22909.0,17.4238,17.4436,17.325,17.3547,22909.0
2020-08-28 10:05:00,17.57,17.59,17.52,17.59,24296.0,17.3547,17.3744,17.3053,17.3744,24296.0
2020-08-28 10:10:00,17.59,17.63,17.57,17.63,12238.0,17.3744,17.4139,17.3547,17.4139,12238.0
2020-08-28 10:15:00,17.63,17.67,17.6,17.67,12613.0,17.4139,17.4534,17.3843,17.4534,12613.0
2020-08-28 10:20:00,17.67,17.71,17.66,17.7,32574.0,17.4534,17.493,17.4436,17.4831,32574.0
2020-08-28 10:25:00,17.7,17.7,17.63,17.64,14124.0,17.4831,17.4831,17.4139,17.4238,14124.0
2020-08-28 10:30:00,17.64,17.69,17.63,17.63,11080.0,17.4238,17.4732,17.4139,17.4139,11080.0
2020-08-28 10:35:00,17.63,17.69,17.62,17.69,11024.0,17.4139,17.4732,17.4041,17.4732,11024.0
2020-08-28 10:40:00,17.68,17.76,17.68,17.76,17541.0,17.4633,17.5423,17.4633,17.5423,17541.0
2020-08-28 10:45:00,17.76,17.8,17.75,17.78,19434.0,17.5423,17.5819,17.5325,17.5621,19434.0
2020-08-28 10:50:00,17.77,17.78,17.71,17.75,11235.0,17.5522,17.5621,17.493,17.5325,11235.0
2020-08-28 10:55:00,17.74,17.76,17.72,17.73,10006.0,17.5226,17.5423,17.5028,17.5127,10006.0
2020-08-28 11:00:00,17.73,17.74,17.7,17.73,9200.0,17.5127,17.5226,17.4831,17.5127,9200.0
2020-08-28 11:05:00,17.74,17.81,17.74,17.77,16990.0,17.5226,17.5917,17.5226,17.5522,16990.0
2020-08-28 11:10:00,17.76,17.79,17.76,17.79,13135.0,17.5423,17.572,17.5423,17.572,13135.0
2020-08-28 11:15:00,17.8,17.83,17.77,17.77,9531.0,17.5819,17.6115,17.5522,17.5522,9531.0
2020-08-28 11:20:00,17.78,17.8,17.77,17.8,10460.0,17.5621,17.5819,17.5522,17.5819,10460.0
2020-08-28 11:25:00,17.8,17.82,17.7,17.72,23516.0,17.5819,17.6016,17.4831,17.5028,23516.0
2020-08-28 11:30:00,17.73,17.78,17.71,17.78,4789.0,17.5127,17.5621,17.493,17.5621,4789.0
2020-08-28 11:35:00,17.78,17.82,17.77,17.79,18235.0,17.5621,17.6016,17.5522,17.572,18235.0
2020-08-28 11:40:00,17.78,17.82,17.78,17.82,9115.0,17.5621,17.6016,17.5621,17.6016,9115.0
2020-08-28 11:45:00,17.82,17.84,17.81,17.81,13879.0,17.6016,17.6214,17.5917,17.5917,13879.0
2020-08-28 11:50:00,17.8,17.82,17.79,17.81,6633.0,17.5819,17.6016,17.572,17.5917,6633.0
2020-08-28 11:55:00,17.8,17.81,17.78,17.81,10340.0,17.5819,17.5917,17.5621,17.5917,10340.0
2020-08-28 12:00:00,17.8,17.81,17.77,17.8,5381.0,17.5819,17.5917,17.5522,17.5819,5381.0
2020-08-28 12:05:00,17.8,17.83,17.8,17.83,7951.0,17.5819,17.6115,17.5819,17.6115,7951.0
2020-08-28 12:10:00,17.83,17.86,17.82,17.85,8249.0,17.6115,17.6411,17.6016,17.6312,8249.0
2020-08-28 12:15:00,17.85,17.89,17.83,17.89,6656.0,17.6312,17.6707,17.6115,17.6707,6656.0
2020-08-28 12:20:00,17.88,17.89,17.86,17.87,10578.0,17.6609,17.6707,17.6411,17.651,10578.0
2020-08-28 12:25:00,17.87,17.87,17.84,17.85,4813.0,17.651,17.651,17.6214,17.6312,4813.0
2020-08-28 12:30:00,17.85,17.86,17.84,17.86,7562.0,17.6312,17.6411,17.6214,17.6411,7562.0
2020-08-28 12:35:00,17.85,17.85,17.82,17.82,4928.0,17.6312,17.6312,17.6016,17.6016,4928.0
2020-08-28 12:40:00,17.82,17.85,17.82,17.85,6726.0,17.6016,17.6312,17.6016,17.6312,6726.0
2020-08-28 12:45:00,17.84,17.84,17.82,17.84,3868.0,17.6214,17.6214,17.6016,17.6214,3868.0
2020-08-28 12:50:00,17.83,17.86,17.83,17.86,7003.0,17.6115,17.6411,17.6115,17.6411,7003.0
2020-08-28 12:55:00,17.86,17.88,17.84,17.86,9610.0,17.6411,17.6609,17.6214,17.6411,9610.0
2020-08-28 13:00:00,17.86,17.86,17.83,17.85,6351.0,17.6411,17.6411,17.6115,17.6312,6351.0
2020-08-28 13:05:00,17.85,17.87,17.85,17.86,3849.0,17.6312,17.651,17.6312,17.6411,3849.0
2020-08-28 13:10:00,17.86,17.88,17.85,17.86,7403.0,17.6411,17.6609,17.6312,17.6411,7403.0
2020-08-28 13:15:00,17.85,17.9,17.85,17.88,9430.0,17.6312,17.6806,17.6312,17.6609,9430.0
2020-08-28 13:20:00,17.88,17.9,17.87,17.89,5299.0,17.6609,17.6806,17.651,17.6707,5299.0
2020-08-28 13:25:00,17.89,17.89,17.87,17.87,7738.0,17.6707,17.6707,17.651,17.651,7738.0
2020-08-28 13:30:00,17.87,17.91,17.87,17.91,5811.0,17.651,17.6905,17.651,17.6905,5811.0
2020-08-28 13:35:00,17.91,17.93,17.89,17.91,14078.0,17.6905,17.7103,17.6707,17.6905,14078.0
2020-08-28 13:40:00,17.91,17.92,17.9,17.91,5704.0,17.6905,17.7004,17.6806,17.6905,5704.0
2020-08-28 13:45:00,17.92,17.92,17.9,17.91,5964.0,17.7004,17.7004,17.6806,17.6905,5964.0
2020-08-28 13:50:00,17.91,17.93,17.88,17.89,7035.0,17.6905,17.7103,17.6609,17.6707,7035.0
2020-08-28 13:55:00,17.89,17.9,17.84,17.85,10113.0,17.6707,17.6806,17.6214,17.6312,10113.0
2020-08-28 14:00:00,17.84,17.86,17.83,17.83,16308.0,17.6214,17.6411,17.6115,17.6115,16308.0
2020-08-28 14:05:00,17.82,17.83,17.81,17.82,26831.0,17.6016,17.6115,17.5917,17.6016,26831.0
2020-08-28 14:10:00,17.81,17.82,17.79,17.8,15157.0,17.5917,17.6016,17.572,17.5819,15157.0
2020-08-28 14:15:00,17.8,17.82,17.79,17.81,14881.0,17.5819,17.6016,17.572,17.5917,14881.0
2020-08-28 14:20:00,17.82,17.83,17.81,17.83,10566.0,17.6016,17.6115,17.5917,17.6115,10566.0
2020-08-28 14:25:00,17.82,17.82,17.79,17.82,5076.0,17.6016,17.6016,17.572,17.6016,5076.0
2020-08-28 14:30:00,17.82,17.83,17.8,17.82,5077.0,17.6016,17.6115,17.5819,17.6016,5077.0
2020-08-28 14:35:00,17.82,17.85,17.81,17.85,4500.0,17.6016,17.6312,17.5917,17.6312,4500.0
2020-08-28 14:40:00,17.84,17.85,17.83,17.85,3459.0,17.6214,17.6312,17.6115,17.6312,3459.0
2020-08-28 14:45:00,17.85,17.87,17.84,17.87,7027.0,17.6312,17.651,17.6214,17.651,7027.0
2020-08-28 14:50:00,17.87,17.87,17.84,17.86,12825.0,17.651,17.651,17.6214,17.6411,12825.0
2020-08-28 14:55:00,17.86,17.86,17.81,17.82,15666.0,17.6411,17.6411,17.5917,17.6016,15666.0
2020-08-28 15:00:00,17.82,17.83,17.78,17.8,12800.0,17.6016,17.6115,17.5621,17.5819,12800.0
2020-08-28 15:05:00,17.81,17.86,17.8,17.86,14910.0,17.5917,17.6411,17.5819,17.6411,14910.0
2020-08-28 15:10:00,17.86,17.91,17.86,17.9,16548.0,17.6411,17.6905,17.6411,17.6806,16548.0
2020-08-28 15:15:00,17.9,17.91,17.88,17.9,7049.0,17.6806,17.6905,17.6609,17.6806,7049.0
2020-08-28 15:20:00,17.9,17.93,17.9,17.92,8826.0,17.6806,17.7103,17.6806,17.7004,8826.0
2020-08-28 15:25:00,17.92,17.93,17.91,17.93,4445.0,17.7004,17.7103,17.6905,17.7103,4445.0
2020-08-28 15:30:00,17.92,17.94,17.92,17.93,11177.0,17.7004,17.7201,17.7004,17.7103,11177.0
2020-08-28 15:35:00,17.93,17.94,17.92,17.94,12216.0,17.7103,17.7201,17.7004,17.7201,12216.0
2020-08-28 15:40:00,17.94,17.95,17.92,17.94,26726.0,17.7201,17.73,17.7004,17.7201,26726.0
2020-08-28 15:45:00,17.94,17.97,17.93,17.97,21975.0,17.7201,17.7498,17.7103,17.7498,21975.0
2020-08-28 15:50:00,17.97,18.0,17.96,18.0,48752.0,17.7498,17.7794,17.7399,17.7794,48752.0
2020-08-28 15:55:00,18.0,18.04,17.98,18.01,159787.0,17.7794,17.8189,17.7596,17.7893,159787.0
2020-08-31 09:30:00,17.87,18.0,17.68,17.79,27334.0,17.651,17.7794,17.4633,17.572,27334.0
2020-08-31 09:35:00,17.78,17.86,17.74,17.82,8102.0,17.5621,17.6411,17.5226,17.6016,8102.0
2020-08-31 09:40:00,17.84,17.86,17.68,17.68,8346.0,17.6214,17.6411,17.4633,17.4633,8346.0
2020-08-31 09:45:00,17.7,17.73,17.64,17.68,20544.0,17.4831,17.5127,17.4238,17.4633,20544.0
2020-08-31 09:50:00,17.68,17.7,17.58,17.59,19867.0,17.4633,17.4831,17.3645,17.3744,19867.0
2020-08-31 09:55:00,17.6,17.63,17.53,17.61,15041.0,17.3843,17.4139,17.3152,17.3942,15041.0
2020-08-31 10:00:00,17.61,17.64,17.54,17.63,8508.0,17.3942,17.4238,17.325,17.4139,8508.0
2020-08-31 10:05:00,17.64,17.64,17.57,17.59,13176.0,17.4238,17.4238,17.3547,17.3744,13176.0
2020-08-31 10:10:00,17.59,17.66,17.58,17.63,10330.0,17.3744,17.4436,17.3645,17.4139,10330.0
2020-08-31 10:15:00,17.62,17.68,17.62,17.64,10852.0,17.4041,17.4633,17.4041,17.4238,10852.0
2020-08-31 10:20:00,17.63,17.64,17.58,17.63,13710.0,17.4139,17.4238,17.3645,17.4139,13710.0
2020-08-31 10:25:00,17.63,17.63,17.56,17.58,12525.0,17.4139,17.4139,17.3448,17.3645,12525.0
2020-08-31 10:30:00,17.58,17.58,17.53,17.55,17656.0,17.3645,17.3645,17.3152,17.3349,17656.0
2020-08-31 10:35:00,17.54,17.56,17.52,17.55,15440.0,17.325,17.3448,17.3053,17.3349,15440.0
2020-08-31 10:40:00,17.54,17.55,17.49,17.52,16959.0,17.325,17.3349,17.2757,17.3053,16959.0
2020-08-31 10:45:00,17.51,17.52,17.43,17.44,43293.0,17.2954,17.3053,17.2164,17.2263,43293.0
2020-08-31 10:50:00,17.43,17.44,17.39,17.42,15975.0,17.2164,17.2263,17.1769,17.2065,15975.0
2020-08-31 10:55:00,17.42,17.43,17.38,17.43,11675.0,17.2065,17.2164,17.167,17.2164,11675.0
2020-08-31 11:00:00,17.42,17.48,17.42,17.48,10284.0,17.2065,17.2658,17.2065,17.2658,10284.0
2020-08-31 11:05:00,17.48,17.48,17.44,17.45,9955.0,17.2658,17.2658,17.2263,17.2361,9955.0
2020-08-31 11:10:00,17.45,17.49,17.44,17.48,8926.0,17.2361,17.2757,17.2263,17.2658,8926.0
2020-08-31 11:15:00,17.49,17.49,17.43,17.44,12419.0,17.2757,17.2757,17.2164,17.2263,12419.0
2020-08-31 11:20:00,17.44,17.44,17.4,17.4,8920.0,17.2263,17.2263,17.1868,17.1868,8920.0
2020-08-31 11:25:00,17.4,17.41,17.37,17.38,10851.0,17.1868,17.1966,17.1571,17.167,10851.0
2020-08-31 11:30:00,17.37,17.39,17.36,17.39,5788.0,17.1571,17.1769,17.1472,17.1769,5788.0
2020-08-31 11:35:00,17.4,17.46,17.39,17.46,7226.0,17.1868,17.246,17.1769,17.246,7226.0
2020-08-31 11:40:00,17.46,17.49,17.44,17.46,15292.0,17.246,17.2757,17.2263,17.246,15292.0
2020-08-31 11:45:00,17.46,17.49,17.45,17.48,6013.0,17.246,17.2757,17.2361,17.2658,6013.0
2020-08-31 11:50:00,17.48,17.49,17.47,17.47,7936.0,17.2658,17.2757,17.2559,17.2559,7936.0
2020-08-31 11:55:00,17.47,17.51,17.47,17.48,11342.0,17.2559,17.2954,17.2559,17.2658,11342.0
2020-08-31 12:00:00,17.48,17.49,17.45,17.47,8506.0,17.2658,17.2757,17.2361,17.2559,8506.0
2020-08-31 12:05:00,17.46,17.47,17.44,17.46,9974.0,17.246,17.2559,17.2263,17.246,9974.0
2020-08-31 12:10:00,17.46,17.46,17.42,17.43,8066.0,17.246,17.246,17.2065,17.2164,8066.0
2020-08-31 12:15:00,17.42,17.47,17.42,17.46,10417.0,17.2065,17.2559,17.2065,17.246,10417.0
2020-08-31 12:20:00,17.46,17.49,17.45,17.46,7847.0,17.246,17.2757,17.2361,17.246,7847.0
2020-08-31 12:25:00,17.45,17.45,17.4,17.4,8332.0,17.2361,17.2361,17.1868,17.1868,8332.0
2020-08-31 12:30:00,17.41,17.42,17.37,17.39,9296.0,17.1966,17.2065,17.1571,17.1769,9296.0
2020-08-31 12:35:00,17.39,17.39,17.36,17.39,16485.0,17.1769,17.1769,17.1472,17.1769,16485.0
2020-08-31 12:40:00,17.39,17.39,17.36,17.37,8632.0,17.1769,17.1769,17.1472,17.1571,8632.0
2020-08-31 12:45:00,17.36,17.4,17.36,17.39,7563.0,17.1472,17.1868,17.1472,17.1769,7563.0
2020-08-31 12:50:00,17.39,17.44,17.39,17.44,15037.0,17.1769,17.2263,17.1769,17.2263,15037.0
2020-08-31 12:55:00,17.43,17.44,17.42,17.44,7122.0,17.2164,17.2263,17.2065,17.2263,7122.0
2020-08-31 13:00:00,17.44,17.45,17.41,17.41,12736.0,17.2263,17.2361,17.1966,17.1966,12736.0
2020-08-31 13:05:00,17.41,17.46,17.4,17.46,12497.0,17.1966,17.246,17.1868,17.246,12497.0
2020-08-31 13:10:00,17.46,17.48,17.43,17.45,12403.0,17.246,17.2658,17.2164,17.2361,12403.0
2020-08-31 13:15:00,17.45,17.48,17.45,17.48,5855.0,17.2361,17.2658,17.2361,17.2658,5855.0
2020-08-31 13:20:00,17.47,17.48,17.44,17.44,10226.0,17.2559,17.2658,17.2263,17.2263,10226.0
2020-08-31 13:25:00,17.44,17.45,17.43,17.45,4901.0,17.2263,17.2361,17.2164,17.2361,4901.0
2020-08-31 13:30:00,17.45,17.45,17.43,17.44,41109.0,17.2361,17.2361,17.2164,17.2263,41109.0
2020-08-31 13:35:00,17.44,17.47,17.43,17.46,9863.0,17.2263,17.2559,17.2164,17.246,9863.0
2020-08-31 13:40:00,17.46,17.46,17.43,17.44,7830.0,17.246,17.246,17.2164,17.2263,7830.0
2020-08-31 13:45:00,17.44,17.44,17.4,17.43,12785.0,17.2263,17.2263,17.1868,17.2164,12785.0
2020-08-31 13:50:00,17.43,17.46,17.42,17.46,9710.0,17.2164,17.246,17.2065,17.246,9710.0
2020-08-31 13:55:00,17.46,17.49,17.45,17.48,10644.0,17.246,17.2757,17.2361,17.2658,10644.0
2020-08-31 14:00:00,17.49,17.51,17.48,17.51,9706.0,17.2757,17.2954,17.2658,17.2954,9706.0
2020-08-31 14:05:00,17.5,17.51,17.46,17.48,9204.0,17.2855,17.2954,17.246,17.2658,9204.0
2020-08-31 14:10:00,17.48,17.49,17.47,17.49,8062.0,17.2658,17.2757,17.2559,17.2757,8062.0
2020-08-31 14:15:00,17.5,17.5,17.48,17.48,10432.0,17.2855,17.2855,17.2658,17.2658,10432.0
2020-08-31 14:20:00,17.48,17.5,17.47,17.48,14415.0,17.2658,17.2855,17.2559,17.2658,14415.0
2020-08-31 14:25:00,17.48,17.49,17.48,17.48,8002.0,17.2658,17.2757,17.2658,17.2658,8002.0
2020-08-31 14:30:00,17.49,17.5,17.48,17.5,8737.0,17.2757,17.2855,17.2658,17.2855,8737.0
2020-08-31 14:35:00,17.5,17.51,17.49,17.51,20724.0,17.2855,17.2954,17.2757,17.2954,20724.0
2020-08-31 14:40:00,17.51,17.55,17.5,17.54,22636.0,17.2954,17.3349,17.2855,17.325,22636.0
2020-08-31 14:45:00,17.54,17.55,17.51,17.51,17716.0,17.325,17.3349,17.2954,17.2954,17716.0
2020-08-31 14:50:00,17.52,17.53,17.5,17.53,17676.0,17.3053,17.3152,17.2855,17.3152,17676.0
2020-08-31 14:55:00,17.53,17.55,17.52,17.55,17478.0,17.3152,17.3349,17.3053,17.3349,17478.0
2020-08-31 15:00:00,17.55,17.55,17.51,17.51,19442.0,17.3349,17.3349,17.2954,17.2954,19442.0
2020-08-31 15:05:00,17.51,17.54,17.51,17.54,15349.0,17.2954,17.325,17.2954,17.325,15349.0
2020-08-31 15:10:00,17.54,17.56,17.54,17.55,34541.0,17.325,17.3448,17.325,17.3349,34541.0
2020-08-31 15:15:00,17.55,17.57,17.54,17.55,26052.0,17.3349,17.3547,17.325,17.3349,26052.0
2020-08-31 15:20:00,17.55,17.56,17.55,17.55,17576.0,17.3349,17.3448,17.3349,17.3349,17576.0
2020-08-31 15:25:00,17.55,17.59,17.55,17.57,42777.0,17.3349,17.3744,17.3349,17.3547,42777.0
2020-08-31 15:30:00,17.56,17.57,17.54,17.54,19564.0,17.3448,17.3547,17.325,17.325,19564.0
2020-08-31 15:35:00,17.55,17.57,17.54,17.55,32037.0,17.3349,17.3547,17.325,17.3349,32037.0
2020-08-31 15:40:00,17.55,17.57,17.54,17.57,46596.0,17.3349,17.3547,17.325,17.3547,46596.0
2020-08-31 15:45:00,17.57,17.65,17.56,17.64,50872.0,17.3547,17.4337,17.3448,17.4238,50872.0
2020-08-31 15:50:00,17.64,17.66,17.59,17.61,85835.0,17.4238,17.4436,17.3744,17.3942,85835.0
2020-08-31 15:55:00,17.61,17.61,17.52,17.53,168145.0,17.3942,17.3942,17.3053,17.3152,168145.0
2020-09-01 09:30:00,17.37,17.51,17.25,17.48,53754.0,17.1571,17.2954,17.0386,17.2658,53754.0
2020-09-01 09:35:00,17.52,17.56,17.44,17.51,12482.0,17.3053,17.3448,17.2263,17.2954,12482.0
2020-09-01 09:40:00,17.52,17.58,17.44,17.52,11943.0,17.3053,17.3645,17.2263,17.3053,11943.0
2020-09-01 09:45:00,17.52,17.59,17.47,17.59,7093.0,17.3053,17.3744,17.2559,17.3744,7093.0
2020-09-01 09:50:00,17.59,17.59,17.52,17.58,16871.0,17.3744,17.3744,17.3053,17.3645,16871.0
2020-09-01 09:55:00,17.59,17.59,17.5,17.52,8615.0,17.3744,17.3744,17.2855,17.3053,8615.0
2020-09-01 10:00:00,17.52,17.57,17.5,17.52,16984.0,17.3053,17.3547,17.2855,17.3053,16984.0
2020-09-01 10:05:00,17.53,17.55,17.51,17.52,9442.0,17.3152,17.3349,17.2954,17.3053,9442.0
2020-09-01 10:10:00,17.53,17.61,17.52,17.61,17446.0,17.3152,17.3942,17.3053,17.3942,17446.0
2020-09-01 10:15:00,17.63,17.66,17.57,17.59,12677.0,17.4139,17.4436,17.3547,17.3744,12677.0
2020-09-01 10:20:00,17.59,17.71,17.59,17.71,6626.0,17.3744,17.493,17.3744,17.493,6626.0
2020-09-01 10:25:00,17.71,17.77,17.68,17.7,18959.0,17.493,17.5522,17.4633,17.4831,18959.0
2020-09-01 10:30:00,17.71,17.73,17.7,17.71,9391.0,17.493,17.5127,17.4831,17.493,9391.0
2020-09-01 10:35:00,17.69,17.74,17.67,17.73,13419.0,17.4732,17.5226,17.4534,17.5127,13419.0
2020-09-01 10:40:00,17.74,17.82,17.74,17.8,11718.0,17.5226,17.6016,17.5226,17.5819,11718.0
2020-09-01 10:45:00,17.8,17.8,17.74,17.75,9077.0,17.5819,17.5819,17.5226,17.5325,9077.0
2020-09-01 10:50:00,17.75,17.78,17.74,17.74,13516.0,17.5325,17.5621,17.5226,17.5226,13516.0
2020-09-01 10:55:00,17.74,17.76,17.71,17.73,9323.0,17.5226,17.5423,17.493,17.5127,9323.0
2020-09-01 11:00:00,17.71,17.71,17.65,17.66,5323.0,17.493,17.493,17.4337,17.4436,5323.0
2020-09-01 11:05:00,17.67,17.73,17.67,17.69,8640.0,17.4534,17.5127,17.4534,17.4732,8640.0
2020-09-01 11:10:00,17.69,17.69,17.61,17.62,6611.0,17.4732,17.4732,17.3942,17.4041,6611.0
2020-09-01 11:15:00,17.62,17.68,17.61,17.66,4398.0,17.4041,17.4633,17.3942,17.4436,4398.0
2020-09-01 11:20:00,17.66,17.67,17.61,17.62,12055.0,17.4436,17.4534,17.3942,17.4041,12055.0
2020-09-01 11:25:00,17.62,17.63,17.59,17.61,7511.0,17.4041,17.4139,17.3744,17.3942,7511.0
2020-09-01 11:30:00,17.61,17.68,17.6,17.68,4200.0,17.3942,17.4633,17.3843,17.4633,4200.0
2020-09-01 11:35:00,17.7,17.71,17.65,17.65,4917.0,17.4831,17.493,17.4337,17.4337,4917.0
2020-09-01 11:40:00,17.65,17.67,17.65,17.66,7399.0,17.4337,17.4534,17.4337,17.4436,7399.0
2020-09-01 11:45:00,17.66,17.67,17.66,17.66,3010.0,17.4436,17.4534,17.4436,17.4436,3010.0
2020-09-01 11:50:00,17.66,17.68,17.65,17.68,8072.0,17.4436,17.4633,17.4337,17.4633,8072.0
2020-09-01 11:55:00,17.68,17.69,17.65,17.65,6611.0,17.4633,17.4732,17.4337,17.4337,6611.0
2020-09-01 12:00:00,17.66,17.67,17.64,17.67,5666.0,17.4436,17.4534,17.4238,17.4534,5666.0
2020-09-01 12:05:00,17.67,17.68,17.66,17.66,5639.0,17.4534,17.4633,17.4436,17.4436,5639.0
2020-09-01 12:10:00,17.66,17.67,17.61,17.62,5921.0,17.4436,17.4534,17.3942,17.4041,5921.0
2020-09-01 12:15:00,17.61,17.63,17.6,17.63,7165.0,17.3942,17.4139,17.3843,17.4139,7165.0
2020-09-01 12:20:00,17.64,17.66,17.63,17.64,5144.0,17.4238,17.4436,17.4139,17.4238,5144.0
2020-09-01 12:25:00,17.64,17.64,17.62,17.63,4419.0,17.4238,17.4238,17.4041,17.4139,4419.0
2020-09-01 12:30:00,17.63,17.65,17.63,17.64,4545.0,17.4139,17.4337,17.4139,17.4238,4545.0
2020-09-01 12:35:00,17.64,17.68,17.64,17.68,5519.0,17.4238,17.4633,17.4238,17.4633,5519.0
2020-09-01 12:40:00,17.68,17.68,17.64,17.65,6886.0,17.4633,17.4633,17.4238,17.4337,6886.0
2020-09-01 12:45:00,17.64,17.67,17.64,17.66,3335.0,17.4238,17.4534,17.4238,17.4436,3335.0
2020-09-01 12:50:00,17.67,17.68,17.64,17.64,11059.0,17.4534,17.4633,17.4238,17.4238,11059.0
2020-09-01 12:55:00,17.65,17.68,17.62,17.62,54659.0,17.4337,17.4633,17.4041,17.4041,54659.0
2020-09-01 13:00:00,17.62,17.62,17.6,17.61,5805.0,17.4041,17.4041,17.3843,17.3942,5805.0
2020-09-01 13:05:00,17.6,17.62,17.59,17.61,21231.0,17.3843,17.4041,17.3744,17.3942,21231.0
2020-09-01 13:10:00,17.6,17.6,17.58,17.6,7162.0,17.3843,17.3843,17.3645,17.3843,7162.0
2020-09-01 13:15:00,17.6,17.6,17.56,17.56,5856.0,17.3843,17.3843,17.3448,17.3448,5856.0
2020-09-01 13:20:00,17.55,17.55,17.52,17.53,3494.0,17.3349,17.3349,17.3053,17.3152,3494.0
2020-09-01 13:25:00,17.53,17.54,17.52,17.53,3841.0,17.3152,17.325,17.3053,17.3152,3841.0
2020-09-01 13:30:00,17.53,17.53,17.48,17.48,5314.0,17.3152,17.3152,17.2658,17.2658,5314.0
2020-09-01 13:35:00,17.49,17.5,17.47,17.48,5692.0,17.2757,17.2855,17.2559,17.2658,5692.0
2020-09-01 13:40:00,17.48,17.48,17.46,17.47,5997.0,17.2658,17.2658,17.246,17.2559,5997.0
2020-09-01 13:45:00,17.47,17.5,17.46,17.5,6162.0,17.2559,17.2855,17.246,17.2855,6162.0
2020-09-01 13:50:00,17.5,17.54,17.49,17.5,10474.0,17.2855,17.325,17.2757,17.2855,10474.0
2020-09-01 13:55:00,17.5,17.51,17.49,17.5,4337.0,17.2855,17.2954,17.2757,17.2855,4337.0
2020-09-01 14:00:00,17.5,17.5,17.49,17.5,3800.0,17.2855,17.2855,17.2757,17.2855,3800.0
2020-09-01 14:05:00,17.5,17.51,17.49,17.5,3678.0,17.2855,17.2954,17.2757,17.2855,3678.0
2020-09-01 14:10:00,17.5,17.5,17.48,17.48,9139.0,17.2855,17.2855,17.2658,17.2658,9139.0
2020-09-01 14:15:00,17.49,17.5,17.49,17.5,5947.0,17.2757,17.2855,17.2757,17.2855,5947.0
2020-09-01 14:20:00,17.5,17.5,17.49,17.5,2516.0,17.2855,17.2855,17.2757,17.2855,2516.0
2020-09-01 14:25:00,17.5,17.53,17.49,17.53,10549.0,17.2855,17.3152,17.2757,17.3152,10549.0
2020-09-01 14:30:00,17.52,17.53,17.5,17.51,9157.0,17.3053,17.3152,17.2855,17.2954,9157.0
2020-09-01 14:35:00,17.51,17.51,17.48,17.49,15425.0,17.2954,17.2954,17.2658,17.2757,15425.0
2020-09-01 14:40:00,17.49,17.49,17.48,17.48,1100.0,17.2757,17.2757,17.2658,17.2658,1100.0
2020-09-01 14:45:00,17.48,17.49,17.48,17.49,3752.0,17.2658,17.2757,17.2658,17.2757,3752.0
2020-09-01 14:50:00,17.49,17.49,17.48,17.48,4421.0,17.2757,17.2757,17.2658,17.2658,4421.0
2020-09-01 14:55:00,17.49,17.53,17.48,17.53,18569.0,17.2757,17.3152,17.2658,17.3152,18569.0
2020-09-01 15:00:00,17.53,17.54,17.51,17.52,10215.0,17.3152,17.325,17.2954,17.3053,10215.0
2020-09-01 15:05:00,17.51,17.52,17.51,17.52,2700.0,17.2954,17.3053,17.2954,17.3053,2700.0
2020-09-01 15:10:00,17.51,17.52,17.47,17.47,14247.0,17.2954,17.3053,17.2559,17.2559,14247.0
2020-09-01 15:15:00,17.48,17.5,17.47,17.5,9768.0,17.2658,17.2855,17.2559,17.2855,9768.0
2020-09-01 15:20:00,17.5,17.5,17.48,17.48,4393.0,17.2855,17.2855,17.2658,17.2658,4393.0
2020-09-01 15:25:00,17.48,17.54,17.48,17.51,21684.0,17.2658,17.325,17.2658,17.2954,21684.0
2020-09-01 15:30:00,17.5,17.51,17.46,17.46,12544.0,17.2855,17.2954,17.246,17.246,12544.0
2020-09-01 15:35:00,17.46,17.48,17.46,17.46,19392.0,17.246,17.2658,17.246,17.246,19392.0
2020-09-01 15:40:00,17.46,17.51,17.46,17.51,20473.0,17.246,17.2954,17.246,17.2954,20473.0
2020-09-01 15:45:00,17.51,17.51,17.5,17.51,7376.0,17.2954,17.2954,17.2855,17.2954,7376.0
2020-09-01 15:50:00,17.5,17.54,17.49,17.54,39180.0,17.2855,17.325,17.2757,17.325,39180.0
2020-09-01 15:55:00,17.53,17.54,17.51,17.54,124243.0,17.3152,17.325,17.2954,17.325,124243.0
2020-09-02 09:30:00,17.57,17.67,17.57,17.62,19566.0,17.3547,17.4534,17.3547,17.4041,19566.0
2020-09-02 09:35:00,17.64,17.65,17.57,17.58,7095.0,17.4238,17.4337,17.3547,17.3645,7095.0
2020-09-02 09:40:00,17.57,17.59,17.43,17.49,20963.0,17.3547,17.3744,17.2164,17.2757,20963.0
2020-09-02 09:45:00,17.5,17.55,17.46,17.51,13127.0,17.2855,17.3349,17.246,17.2954,13127.0
2020-09-02 09:50:00,17.5,17.56,17.48,17.49,9096.0,17.2855,17.3448,17.2658,17.2757,9096.0
2020-09-02 09:55:00,17.49,17.71,17.49,17.7,10157.0,17.2757,17.493,17.2757,17.4831,10157.0
2020-09-02 10:00:00,17.68,17.71,17.65,17.7,18017.0,17.4633,17.493,17.4337,17.4831,18017.0
2020-09-02 10:05:00,17.71,17.74,17.68,17.7,8532.0,17.493,17.5226,17.4633,17.4831,8532.0
2020-09-02 10:10:00,17.71,17.79,17.71,17.79,25721.0,17.493,17.572,17.493,17.572,25721.0
2020-09-02 10:15:00,17.8,17.81,17.74,17.79,11420.0,17.5819,17.5917,17.5226,17.572,11420.0
2020-09-02 10:20:00,17.79,17.88,17.79,17.84,11058.0,17.572,17.6609,17.572,17.6214,11058.0
2020-09-02 10:25:00,17.83,17.87,17.83,17.87,6525.0,17.6115,17.651,17.6115,17.651,6525.0
2020-09-02 10:30:00,17.88,17.95,17.88,17.94,16829.0,17.6609,17.73,17.6609,17.7201,16829.0
2020-09-02 10:35:00,17.94,17.99,17.91,17.99,10354.0,17.7201,17.7695,17.6905,17.7695,10354.0
2020-09-02 10:40:00,18.0,18.05,17.97,18.01,35666.0,17.7794,17.8288,17.7498,17.7893,35666.0
2020-09-02 10:45:00,18.0,18.0,17.95,17.98,8153.0,17.7794,17.7794,17.73,17.7596,8153.0
2020-09-02 10:50:00,17.99,18.0,17.92,17.99,27751.0,17.7695,17.7794,17.7004,17.7695,27751.0
2020-09-02 10:55:00,17.99,18.03,17.98,18.02,19163.0,17.7695,17.809,17.7596,17.7992,19163.0
2020-09-02 11:00:00,18.01,18.05,18.0,18.02,9063.0,17.7893,17.8288,17.7794,17.7992,9063.0
2020-09-02 11:05:00,18.02,18.04,17.98,18.0,12869.0,17.7992,17.8189,17.7596,17.7794,12869.0
2020-09-02 11:10:00,18.0,18.07,17.99,18.07,17354.0,17.7794,17.8485,17.7695,17.8485,17354.0
2020-09-02 11:15:00,18.07,18.09,18.03,18.05,18556.0,17.8485,17.8683,17.809,17.8288,18556.0
2020-09-02 11:20:00,18.04,18.05,18.01,18.03,13468.0,17.8189,17.8288,17.7893,17.809,13468.0
2020-09-02 11:25:00,18.03,18.09,18.03,18.05,25260.0,17.809,17.8683,17.809,17.8288,25260.0
2020-09-02 11:30:00,18.05,18.08,18.05,18.05,10240.0,17.8288,17.8584,17.8288,17.8288,10240.0
2020-09-02 11:35:00,18.04,18.09,18.04,18.08,10868.0,17.8189,17.8683,17.8189,17.8584,10868.0
2020-09-02 11:40:00,18.07,18.07,18.04,18.04,12240.0,17.8485,17.8485,17.8189,17.8189,12240.0
2020-09-02 11:45:00,18.05,18.08,18.04,18.05,9613.0,17.8288,17.8584,17.8189,17.8288,9613.0
2020-09-02 11:50:00,18.05,18.09,18.02,18.09,11013.0,17.8288,17.8683,17.7992,17.8683,11013.0
2020-09-02 11:55:00,18.09,18.13,18.08,18.09,15502.0,17.8683,17.9078,17.8584,17.8683,15502.0
2020-09-02 12:00:00,18.08,18.11,18.06,18.06,11695.0,17.8584,17.8881,17.8387,17.8387,11695.0
2020-09-02 12:05:00,18.06,18.07,18.04,18.06,11468.0,17.8387,17.8485,17.8189,17.8387,11468.0
2020-09-02 12:10:00,18.05,18.1,18.05,18.1,13878.0,17.8288,17.8782,17.8288,17.8782,13878.0
2020-09-02 12:15:00,18.09,18.11,18.05,18.07,26914.0,17.8683,17.8881,17.8288,17.8485,26914.0
2020-09-02 12:20:00,18.07,18.08,18.03,18.05,5160.0,17.8485,17.8584,17.809,17.8288,5160.0
2020-09-02 12:25:00,18.04,18.09,18.04,18.07,7680.0,17.8189,17.8683,17.8189,17.8485,7680.0
2020-09-02 12:30:00,18.06,18.06,18.04,18.05,6972.0,17.8387,17.8387,17.8189,17.8288,6972.0
2020-09-02 12:35:00,18.06,18.07,18.04,18.07,8642.0,17.8387,17.8485,17.8189,17.8485,8642.0
2020-09-02 12:40:00,18.07,18.1,18.06,18.1,4023.0,17.8485,17.8782,17.8387,17.8782,4023.0
2020-09-02 12:45:00,18.1,18.12,18.09,18.09,6979.0,17.8782,17.8979,17.8683,17.8683,6979.0
2020-09-02 12:50:00,18.09,18.1,18.07,18.09,6828.0,17.8683,17.8782,17.8485,17.8683,6828.0
2020-09-02 12:55:00,18.09,18.09,18.05,18.07,3876.0,17.8683,17.8683,17.8288,17.8485,3876.0
2020-09-02 13:00:00,18.07,18.08,18.02,18.02,30912.0,17.8485,17.8584,17.7992,17.7992,30912.0
2020-09-02 13:05:00,18.02,18.03,18.0,18.03,45961.0,17.7992,17.809,17.7794,17.809,45961.0
2020-09-02 13:10:00,18.02,18.03,17.98,18.0,22620.0,17.7992,17.809,17.7596,17.7794,22620.0
2020-09-02 13:15:00,18.0,18.02,17.99,18.02,11731.0,17.7794,17.7992,17.7695,17.7992,11731.0
2020-09-02 13:20:00,18.02,18.03,18.0,18.02,23390.0,17.7992,17.809,17.7794,17.7992,23390.0
2020-09-02 13:25:00,18.02,18.04,18.02,18.03,8266.0,17.7992,17.8189,17.7992,17.809,8266.0
2020-09-02 13:30:00,18.03,18.06,18.01,18.05,13524.0,17.809,17.8387,17.7893,17.8288,13524.0
2020-09-02 13:35:00,18.06,18.1,18.06,18.1,12429.0,17.8387,17.8782,17.8387,17.8782,12429.0
2020-09-02 13:40:00,18.1,18.13,18.09,18.1,6752.0,17.8782,17.9078,17.8683,17.8782,6752.0
2020-09-02 13:45:00,18.11,18.13,18.1,18.13,9029.0,17.8881,17.9078,17.8782,17.9078,9029.0
2020-09-02 13:50:00,18.14,18.15,18.13,18.14,5383.0,17.9177,17.9276,17.9078,17.9177,5383.0
2020-09-02 13:55:00,18.14,18.15,18.13,18.14,7398.0,17.9177,17.9276,17.9078,17.9177,7398.0
2020-09-02 14:00:00,18.14,18.15,18.09,18.1,15386.0,17.9177,17.9276,17.8683,17.8782,15386.0
2020-09-02 14:05:00,18.1,18.12,18.1,18.11,6742.0,17.8782,17.8979,17.8782,17.8881,6742.0
2020-09-02 14:10:00,18.11,18.11,18.08,18.11,13574.0,17.8881,17.8881,17.8584,17.8881,13574.0
2020-09-02 14:15:00,18.11,18.13,18.09,18.12,30583.0,17.8881,17.9078,17.8683,17.8979,30583.0
2020-09-02 14:20:00,18.11,18.13,18.11,18.13,6754.0,17.8881,17.9078,17.8881,17.9078,6754.0
2020-09-02 14:25:00,18.13,18.13,18.11,18.13,10687.0,17.9078,17.9078,17.8881,17.9078,10687.0
2020-09-02 14:30:00,18.12,18.15,18.11,18.14,11228.0,17.8979,17.9276,17.8881,17.9177,11228.0
2020-09-02 14:35:00,18.14,18.14,18.1,18.11,7357.0,17.9177,17.9177,17.8782,17.8881,7357.0
2020-09-02 14:40:00,18.11,18.12,18.09,18.11,21666.0,17.8881,17.8979,17.8683,17.8881,21666.0
2020-09-02 14:45:00,18.11,18.15,18.1,18.14,8179.0,17.8881,17.9276,17.8782,17.9177,8179.0
2020-09-02 14:50:00,18.14,18.16,18.14,18.16,3246.0,17.9177,17.9374,17.9177,17.9374,3246.0
2020-09-02 14:55:00,18.15,18.18,18.13,18.17,17174.0,17.9276,17.9572,17.9078,17.9473,17174.0
2020-09-02 15:00:00,18.16,18.2,18.15,18.2,12337.0,17.9374,17.9769,17.9276,17.9769,12337.0
2020-09-02 15:05:00,18.19,18.2,18.16,18.2,14414.0,17.9671,17.9769,17.9374,17.9769,14414.0
2020-09-02 15:10:00,18.19,18.23,18.18,18.23,20405.0,17.9671,18.0066,17.9572,18.0066,20405.0
2020-09-02 15:15:00,18.24,18.24,18.21,18.23,10042.0,18.0165,18.0165,17.9868,18.0066,10042.0
2020-09-02 15:20:00,18.23,18.26,18.22,18.25,16639.0,18.0066,18.0362,17.9967,18.0263,16639.0
2020-09-02 15:25:00,18.25,18.26,18.24,18.26,21181.0,18.0263,18.0362,18.0165,18.0362,21181.0
2020-09-02 15:30:00,18.26,18.29,18.25,18.28,24446.0,18.0362,18.0658,18.0263,18.056,24446.0
2020-09-02 15:35:00,18.27,18.3,18.25,18.3,31092.0,18.0461,18.0757,18.0263,18.0757,31092.0
2020-09-02 15:40:00,18.3,18.31,18.27,18.31,26569.0,18.0757,18.0856,18.0461,18.0856,26569.0
2020-09-02 15:45:00,18.3,18.34,18.3,18.33,28607.0,18.0757,18.1152,18.0757,18.1054,28607.0
2020-09-02 15:50:00,18.33,18.36,18.32,18.35,73347.0,18.1054,18.135,18.0955,18.1251,73347.0
2020-09-02 15:55:00,18.34,18.36,18.31,18.34,261936.0,18.1152,18.135,18.0856,18.1152,261936.0
2020-09-03 09:30:00,18.32,18.5,18.3,18.39,33291.0,18.0955,18.2733,18.0757,18.1646,33291.0
2020-09-03 09:35:00,18.38,18.54,18.37,18.48,20129.0,18.1547,18.3128,18.1449,18.2535,20129.0
2020-09-03 09:40:00,18.48,18.63,18.48,18.6,15358.0,18.2535,18.4017,18.2535,18.372,15358.0
2020-09-03 09:45:00,18.62,18.71,18.61,18.69,13491.0,18.3918,18.4807,18.3819,18.4609,13491.0
2020-09-03 09:50:00,18.67,18.68,18.45,18.52,16839.0,18.4412,18.4511,18.2239,18.293,16839.0
2020-09-03 09:55:00,18.52,18.62,18.52,18.58,11869.0,18.293,18.3918,18.293,18.3523,11869.0
2020-09-03 10:00:00,18.58,18.58,18.42,18.47,14037.0,18.3523,18.3523,18.1943,18.2436,14037.0
2020-09-03 10:05:00,18.46,18.46,18.29,18.39,17157.0,18.2338,18.2338,18.0658,18.1646,17157.0
2020-09-03 10:10:00,18.38,18.42,18.37,18.38,16555.0,18.1547,18.1943,18.1449,18.1547,16555.0
2020-09-03 10:15:00,18.4,18.43,18.38,18.42,9888.0,18.1745,18.2041,18.1547,18.1943,9888.0
2020-09-03 10:20:00,18.42,18.43,18.24,18.26,16422.0,18.1943,18.2041,18.0165,18.0362,16422.0
2020-09-03 10:25:00,18.27,18.37,18.27,18.3,15557.0,18.0461,18.1449,18.0461,18.0757,15557.0
2020-09-03 10:30:00,18.3,18.36,18.24,18.32,11610.0,18.0757,18.135,18.0165,18.0955,11610.0
2020-09-03 10:35:00,18.32,18.32,18.22,18.25,18958.0,18.0955,18.0955,17.9967,18.0263,18958.0
2020-09-03 10:40:00,18.26,18.29,18.22,18.26,11937.0,18.0362,18.0658,17.9967,18.0362,11937.0
2020-09-03 10:45:00,18.26,18.27,18.13,18.13,22085.0,18.0362,18.0461,17.9078,17.9078,22085.0
2020-09-03 10:50:00,18.13,18.2,18.11,18.2,17180.0,17.9078,17.9769,17.8881,17.9769,17180.0
2020-09-03 10:55:00,18.2,18.22,18.14,18.15,17843.0,17.9769,17.9967,17.9177,17.9276,17843.0
2020-09-03 11:00:00,18.14,18.16,18.0,18.01,13241.0,17.9177,17.9374,17.7794,17.7893,13241.0
2020-09-03 11:05:00,18.01,18.01,17.9,17.94,14164.0,17.7893,17.7893,17.6806,17.7201,14164.0
2020-09-03 11:10:00,17.95,17.96,17.83,17.88,33242.0,17.73,17.7399,17.6115,17.6609,33242.0
2020-09-03 11:15:00,17.88,17.88,17.68,17.68,40406.0,17.6609,17.6609,17.4633,17.4633,40406.0
2020-09-03 11:20:00,17.68,17.78,17.67,17.77,15619.0,17.4633,17.5621,17.4534,17.5522,15619.0
2020-09-03 11:25:00,17.75,17.82,17.73,17.79,13278.0,17.5325,17.6016,17.5127,17.572,13278.0
2020-09-03 11:30:00,17.79,17.91,17.75,17.91,12823.0,17.572,17.6905,17.5325,17.6905,12823.0
2020-09-03 11:35:00,17.89,17.98,17.83,17.96,12535.0,17.6707,17.7596,17.6115,17.7399,12535.0
2020-09-03 11:40:00,18.0,18.06,17.98,18.0,25713.0,17.7794,17.8387,17.7596,17.7794,25713.0
2020-09-03 11:45:00,18.0,18.03,17.98,18.0,31843.0,17.7794,17.809,17.7596,17.7794,31843.0
2020-09-03 11:50:00,18.0,18.06,17.98,18.05,54492.0,17.7794,17.8387,17.7596,17.8288,54492.0
2020-09-03 11:55:00,18.04,18.04,17.93,17.95,8588.0,17.8189,17.8189,17.7103,17.73,8588.0
2020-09-03 12:00:00,17.95,17.96,17.89,17.94,7791.0,17.73,17.7399,17.6707,17.7201,7791.0
2020-09-03 12:05:00,17.94,18.02,17.94,18.02,9980.0,17.7201,17.7992,17.7201,17.7992,9980.0
2020-09-03 12:10:00,18.02,18.03,18.0,18.03,13413.0,17.7992,17.809,17.7794,17.809,13413.0
2020-09-03 12:15:00,18.03,18.04,17.98,18.03,8804.0,17.809,17.8189,17.7596,17.809,8804.0
2020-09-03 12:20:00,18.03,18.03,17.99,18.01,9416.0,17.809,17.809,17.7695,17.7893,9416.0
2020-09-03 12:25:00,18.0,18.0,17.96,17.97,9143.0,17.7794,17.7794,17.7399,17.7498,9143.0
2020-09-03 12:30:00,17.96,17.97,17.91,17.92,12360.0,17.7399,17.7498,17.6905,17.7004,12360.0
2020-09-03 12:35:00,17.91,17.94,17.86,17.91,9437.0,17.6905,17.7201,17.6411,17.6905,9437.0
2020-09-03 12:40:00,17.91,17.92,17.85,17.85,6561.0,17.6905,17.7004,17.6312,17.6312,6561.0
2020-09-03 12:45:00,17.86,17.87,17.83,17.84,23678.0,17.6411,17.651,17.6115,17.6214,23678.0
2020-09-03 12:50:00,17.85,17.85,17.79,17.84,25163.0,17.6312,17.6312,17.572,17.6214,25163.0
2020-09-03 12:55:00,17.83,17.88,17.8,17.8,10086.0,17.6115,17.6609,17.5819,17.5819,10086.0
2020-09-03 13:00:00,17.81,17.81,17.71,17.72,40135.0,17.5917,17.5917,17.493,17.5028,40135.0
2020-09-03 13:05:00,17.73,17.83,17.73,17.77,25390.0,17.5127,17.6115,17.5127,17.5522,25390.0
2020-09-03 13:10:00,17.76,17.86,17.76,17.84,43735.0,17.5423,17.6411,17.5423,17.6214,43735.0
2020-09-03 13:15:00,17.84,17.84,17.74,17.76,22958.0,17.6214,17.6214,17.5226,17.5423,22958.0
2020-09-03 13:20:00,17.77,17.79,17.74,17.77,23802.0,17.5522,17.572,17.5226,17.5522,23802.0
2020-09-03 13:25:00,17.77,17.8,17.71,17.8,6952.0,17.5522,17.5819,17.493,17.5819,6952.0
2020-09-03 13:30:00,17.79,17.79,17.68,17.71,18667.0,17.572,17.572,17.4633,17.493,18667.0
2020-09-03 13:35:00,17.71,17.73,17.66,17.69,7322.0,17.493,17.5127,17.4436,17.4732,7322.0
2020-09-03 13:40:00,17.69,17.72,17.68,17.69,6678.0,17.4732,17.5028,17.4633,17.4732,6678.0
2020-09-03 13:45:00,17.69,17.73,17.69,17.69,6481.0,17.4732,17.5127,17.4732,17.4732,6481.0
2020-09-03 13:50:00,17.69,17.76,17.68,17.75,10174.0,17.4732,17.5423,17.4633,17.5325,10174.0
2020-09-03 13:55:00,17.75,17.75,17.71,17.71,4802.0,17.5325,17.5325,17.493,17.493,4802.0
2020-09-03 14:00:00,17.71,17.74,17.69,17.73,14021.0,17.493,17.5226,17.4732,17.5127,14021.0
2020-09-03 14:05:00,17.72,17.76,17.69,17.74,18756.0,17.5028,17.5423,17.4732,17.5226,18756.0
2020-09-03 14:10:00,17.75,17.81,17.75,17.77,8689.0,17.5325,17.5917,17.5325,17.5522,8689.0
2020-09-03 14:15:00,17.77,17.79,17.74,17.74,55262.0,17.5522,17.572,17.5226,17.5226,55262.0
2020-09-03 14:20:00,17.74,17.77,17.71,17.73,15228.0,17.5226,17.5522,17.493,17.5127,15228.0
2020-09-03 14:25:00,17.72,17.78,17.71,17.76,13257.0,17.5028,17.5621,17.493,17.5423,13257.0
2020-09-03 14:30:00,17.75,17.83,17.75,17.79,45792.0,17.5325,17.6115,17.5325,17.572,45792.0
2020-09-03 14:35:00,17.79,17.82,17.77,17.77,11853.0,17.572,17.6016,17.5522,17.5522,11853.0
2020-09-03 14:40:00,17.77,17.77,17.68,17.7,11176.0,17.5522,17.5522,17.4633,17.4831,11176.0
2020-09-03 14:45:00,17.69,17.69,17.64,17.64,13429.0,17.4732,17.4732,17.4238,17.4238,13429.0
2020-09-03 14:50:00,17.64,17.69,17.63,17.66,11769.0,17.4238,17.4732,17.4139,17.4436,11769.0
2020-09-03 14:55:00,17.66,17.68,17.6,17.66,15471.0,17.4436,17.4633,17.3843,17.4436,15471.0
2020-09-03 15:00:00,17.65,17.67,17.62,17.63,10650.0,17.4337,17.4534,17.4041,17.4139,10650.0
2020-09-03 15:05:00,17.63,17.69,17.62,17.66,20200.0,17.4139,17.4732,17.4041,17.4436,20200.0
2020-09-03 15:10:00,17.65,17.7,17.62,17.7,25014.0,17.4337,17.4831,17.4041,17.4831,25014.0
2020-09-03 15:15:00,17.7,17.71,17.64,17.67,18471.0,17.4831,17.493,17.4238,17.4534,18471.0
2020-09-03 15:20:00,17.66,17.67,17.61,17.63,25595.0,17.4436,17.4534,17.3942,17.4139,25595.0
2020-09-03 15:25:00,17.62,17.68,17.59,17.65,25920.0,17.4041,17.4633,17.3744,17.4337,25920.0
2020-09-03 15:30:00,17.65,17.69,17.62,17.62,31127.0,17.4337,17.4732,17.4041,17.4041,31127.0
2020-09-03 15:35:00,17.62,17.76,17.62,17.7,29740.0,17.4041,17.5423,17.4041,17.4831,29740.0
2020-09-03 15:40:00,17.7,17.75,17.67,17.7,37475.0,17.4831,17.5325,17.4534,17.4831,37475.0
2020-09-03 15:45:00,17.71,17.73,17.63,17.64,35754.0,17.493,17.5127,17.4139,17.4238,35754.0
2020-09-03 15:50:00,17.63,17.71,17.57,17.71,77776.0,17.4139,17.493,17.3547,17.493,77776.0
2020-09-03 15:55:00,17.71,17.75,17.69,17.72,169551.0,17.493,17.5325,17.4732,17.5028,169551.0
2020-09-04 09:30:00,18.02,18.13,17.85,18.05,47165.0,17.7992,17.9078,17.6312,17.8288,47165.0
2020-09-04 09:35:00,18.06,18.1,17.94,17.95,16000.0,17.8387,17.8782,17.7201,17.73,16000.0
2020-09-04 09:40:00,17.93,18.06,17.92,18.05,12070.0,17.7103,17.8387,17.7004,17.8288,12070.0
2020-09-04 09:45:00,18.04,18.2,18.04,18.15,10447.0,17.8189,17.9769,17.8189,17.9276,10447.0
2020-09-04 09:50:00,18.14,18.23,18.08,18.13,9279.0,17.9177,18.0066,17.8584,17.9078,9279.0
2020-09-04 09:55:00,18.14,18.15,18.01,18.06,31234.0,17.9177,17.9276,17.7893,17.8387,31234.0
2020-09-04 10:00:00,18.07,18.31,18.07,18.31,35340.0,17.8485,18.0856,17.8485,18.0856,35340.0
2020-09-04 10:05:00,18.3,18.37,18.27,18.32,21135.0,18.0757,18.1449,18.0461,18.0955,21135.0
2020-09-04 10:10:00,18.33,18.34,18.11,18.12,11550.0,18.1054,18.1152,17.8881,17.8979,11550.0
2020-09-04 10:15:00,18.13,18.15,18.01,18.03,11389.0,17.9078,17.9276,17.7893,17.809,11389.0
2020-09-04 10:20:00,18.04,18.05,17.95,17.99,21825.0,17.8189,17.8288,17.73,17.7695,21825.0
2020-09-04 10:25:00,17.99,18.03,17.88,17.88,25114.0,17.7695,17.809,17.6609,17.6609,25114.0
2020-09-04 10:30:00,17.9,18.03,17.88,17.9,20904.0,17.6806,17.809,17.6609,17.6806,20904.0
2020-09-04 10:35:00,17.91,17.91,17.74,17.87,22816.0,17.6905,17.6905,17.5226,17.651,22816.0
2020-09-04 10:40:00,17.87,17.89,17.68,17.7,46370.0,17.651,17.6707,17.4633,17.4831,46370.0
2020-09-04 10:45:00,17.7,17.9,17.7,17.9,27358.0,17.4831,17.6806,17.4831,17.6806,27358.0
2020-09-04 10:50:00,17.86,17.86,17.73,17.73,19007.0,17.6411,17.6411,17.5127,17.5127,19007.0
2020-09-04 10:55:00,17.73,17.79,17.68,17.69,27752.0,17.5127,17.572,17.4633,17.4732,27752.0
2020-09-04 11:00:00,17.67,17.68,17.62,17.65,20903.0,17.4534,17.4633,17.4041,17.4337,20903.0
2020-09-04 11:05:00,17.65,17.66,17.54,17.55,10546.0,17.4337,17.4436,17.325,17.3349,10546.0
2020-09-04 11:10:00,17.53,17.6,17.48,17.56,18708.0,17.3152,17.3843,17.2658,17.3448,18708.0
2020-09-04 11:15:00,17.57,17.64,17.55,17.64,16486.0,17.3547,17.4238,17.3349,17.4238,16486.0
2020-09-04 11:20:00,17.62,17.66,17.59,17.62,23053.0,17.4041,17.4436,17.3744,17.4041,23053.0
2020-09-04 11:25:00,17.6,17.63,17.59,17.63,23545.0,17.3843,17.4139,17.3744,17.4139,23545.0
2020-09-04 11:30:00,17.65,17.78,17.65,17.78,24182.0,17.4337,17.5621,17.4337,17.5621,24182.0
2020-09-04 11:35:00,17.78,17.79,17.72,17.73,18143.0,17.5621,17.572,17.5028,17.5127,18143.0
2020-09-04 11:40:00,17.72,17.74,17.59,17.6,21561.0,17.5028,17.5226,17.3744,17.3843,21561.0
2020-09-04 11:45:00,17.61,17.68,17.61,17.65,21587.0,17.3942,17.4633,17.3942,17.4337,21587.0
2020-09-04 11:50:00,17.65,17.77,17.62,17.77,19051.0,17.4337,17.5522,17.4041,17.5522,19051.0
2020-09-04 11:55:00,17.76,17.76,17.67,17.71,15725.0,17.5423,17.5423,17.4534,17.493,15725.0
2020-09-04 12:00:00,17.7,17.73,17.69,17.69,14617.0,17.4831,17.5127,17.4732,17.4732,14617.0
2020-09-04 12:05:00,17.7,17.72,17.69,17.7,22419.0,17.4831,17.5028,17.4732,17.4831,22419.0
2020-09-04 12:10:00,17.71,17.73,17.7,17.71,33054.0,17.493,17.5127,17.4831,17.493,33054.0
2020-09-04 12:15:00,17.71,17.72,17.66,17.7,26115.0,17.493,17.5028,17.4436,17.4831,26115.0
2020-09-04 12:20:00,17.69,17.77,17.66,17.76,26821.0,17.4732,17.5522,17.4436,17.5423,26821.0
2020-09-04 12:25:00,17.76,17.77,17.71,17.77,23462.0,17.5423,17.5522,17.493,17.5522,23462.0
2020-09-04 12:30:00,17.77,17.77,17.72,17.73,20163.0,17.5522,17.5522,17.5028,17.5127,20163.0
2020-09-04 12:35:00,17.73,17.84,17.73,17.84,25573.0,17.5127,17.6214,17.5127,17.6214,25573.0
2020-09-04 12:40:00,17.84,17.89,17.83,17.86,22978.0,17.6214,17.6707,17.6115,17.6411,22978.0
2020-09-04 12:45:00,17.87,18.02,17.86,17.95,34412.0,17.651,17.7992,17.6411,17.73,34412.0
2020-09-04 12:50:00,17.95,17.98,17.9,17.96,23664.0,17.73,17.7596,17.6806,17.7399,23664.0
2020-09-04 12:55:00,17.95,18.0,17.93,17.98,14983.0,17.73,17.7794,17.7103,17.7596,14983.0
2020-09-04 13:00:00,17.98,17.99,17.93,17.94,13005.0,17.7596,17.7695,17.7103,17.7201,13005.0
2020-09-04 13:05:00,17.94,17.97,17.93,17.96,14566.0,17.7201,17.7498,17.7103,17.7399,14566.0
2020-09-04 13:10:00,17.96,18.02,17.95,17.98,30034.0,17.7399,17.7992,17.73,17.7596,30034.0
2020-09-04 13:15:00,17.98,17.99,17.9,17.91,14686.0,17.7596,17.7695,17.6806,17.6905,14686.0
2020-09-04 13:20:00,17.91,17.98,17.91,17.98,13918.0,17.6905,17.7596,17.6905,17.7596,13918.0
2020-09-04 13:25:00,17.98,18.01,17.96,17.96,8491.0,17.7596,17.7893,17.7399,17.7399,8491.0
2020-09-04 13:30:00,17.95,17.96,17.81,17.82,21875.0,17.73,17.7399,17.5917,17.6016,21875.0
2020-09-04 13:35:00,17.83,17.84,17.77,17.8,11922.0,17.6115,17.6214,17.5522,17.5819,11922.0
2020-09-04 13:40:00,17.81,17.82,17.76,17.77,6587.0,17.5917,17.6016,17.5423,17.5522,6587.0
2020-09-04 13:45:00,17.76,17.81,17.75,17.78,15815.0,17.5423,17.5917,17.5325,17.5621,15815.0
2020-09-04 13:50:00,17.76,17.79,17.73,17.79,11248.0,17.5423,17.572,17.5127,17.572,11248.0
2020-09-04 13:55:00,17.79,17.81,17.77,17.8,7448.0,17.572,17.5917,17.5522,17.5819,7448.0
2020-09-04 14:00:00,17.79,17.8,17.74,17.74,11750.0,17.572,17.5819,17.5226,17.5226,11750.0
2020-09-04 14:05:00,17.73,17.77,17.71,17.75,8770.0,17.5127,17.5522,17.493,17.5325,8770.0
2020-09-04 14:10:00,17.75,17.76,17.73,17.74,10304.0,17.5325,17.5423,17.5127,17.5226,10304.0
2020-09-04 14:15:00,17.74,17.78,17.73,17.78,8443.0,17.5226,17.5621,17.5127,17.5621,8443.0
2020-09-04 14:20:00,17.78,17.82,17.77,17.79,10664.0,17.5621,17.6016,17.5522,17.572,10664.0
2020-09-04 14:25:00,17.79,17.81,17.76,17.8,14743.0,17.572,17.5917,17.5423,17.5819,14743.0
2020-09-04 14:30:00,17.8,17.8,17.76,17.78,15336.0,17.5819,17.5819,17.5423,17.5621,15336.0
2020-09-04 14:35:00,17.78,17.87,17.78,17.86,13036.0,17.5621,17.651,17.5621,17.6411,13036.0
2020-09-04 14:40:00,17.86,17.89,17.85,17.86,14509.0,17.6411,17.6707,17.6312,17.6411,14509.0
2020-09-04 14:45:00,17.85,17.91,17.85,17.87,12716.0,17.6312,17.6905,17.6312,17.651,12716.0
2020-09-04 14:50:00,17.87,17.87,17.81,17.81,11818.0,17.651,17.651,17.5917,17.5917,11818.0
2020-09-04 14:55:00,17.82,17.88,17.82,17.87,13222.0,17.6016,17.6609,17.6016,17.651,13222.0
2020-09-04 15:00:00,17.87,17.88,17.83,17.86,22227.0,17.651,17.6609,17.6115,17.6411,22227.0
2020-09-04 15:05:00,17.86,17.88,17.84,17.86,10974.0,17.6411,17.6609,17.6214,17.6411,10974.0
2020-09-04 15:10:00,17.85,17.86,17.78,17.78,15906.0,17.6312,17.6411,17.5621,17.5621,15906.0
2020-09-04 15:15:00,17.79,17.89,17.78,17.88,16763.0,17.572,17.6707,17.5621,17.6609,16763.0
2020-09-04 15:20:00,17.87,17.89,17.84,17.86,17707.0,17.651,17.6707,17.6214,17.6411,17707.0
2020-09-04 15:25:00,17.85,17.88,17.82,17.83,22718.0,17.6312,17.6609,17.6016,17.6115,22718.0
2020-09-04 15:30:00,17.82,17.85,17.78,17.8,17776.0,17.6016,17.6312,17.5621,17.5819,17776.0
2020-09-04 15:35:00,17.8,17.81,17.72,17.73,27666.0,17.5819,17.5917,17.5028,17.5127,27666.0
2020-09-04 15:40:00,17.73,17.75,17.7,17.72,20846.0,17.5127,17.5325,17.4831,17.5028,20846.0
2020-09-04 15:45:00,17.73,17.8,17.66,17.67,46913.0,17.5127,17.5819,17.4436,17.4534,46913.0
2020-09-04 15:50:00,17.66,17.73,17.65,17.73,77278.0,17.4436,17.5127,17.4337,17.5127,77278.0
2020-09-04 15:55:00,17.73,17.74,17.67,17.69,149929.0,17.5127,17.5226,17.4534,17.4732,149929.0
2020-09-08 09:30:00,17.58,17.58,17.26,17.32,41664.0,17.3645,17.3645,17.0485,17.1077,41664.0
2020-09-08 09:35:00,17.32,17.39,17.25,17.3,28993.0,17.1077,17.1769,17.0386,17.088,28993.0
2020-09-08 09:40:00,17.32,17.43,17.31,17.31,13018.0,17.1077,17.2164,17.0979,17.0979,13018.0
2020-09-08 09:45:00,17.27,17.33,17.24,17.24,18961.0,17.0583,17.1176,17.0287,17.0287,18961.0
2020-09-08 09:50:00,17.21,17.26,17.11,17.18,32121.0,16.9991,17.0485,16.9003,16.9695,32121.0
2020-09-08 09:55:00,17.16,17.33,17.16,17.31,6730.0,16.9497,17.1176,16.9497,17.0979,6730.0
2020-09-08 10:00:00,17.3,17.31,17.2,17.24,23892.0,17.088,17.0979,16.9892,17.0287,23892.0
2020-09-08 10:05:00,17.25,17.31,17.21,17.31,20389.0,17.0386,17.0979,16.9991,17.0979,20389.0
2020-09-08 10:10:00,17.3,17.37,17.24,17.35,24352.0,17.088,17.1571,17.0287,17.1374,24352.0
2020-09-08 10:15:00,17.35,17.35,17.27,17.3,22318.0,17.1374,17.1374,17.0583,17.088,22318.0
2020-09-08 10:20:00,17.29,17.29,17.21,17.27,23671.0,17.0781,17.0781,16.9991,17.0583,23671.0
2020-09-08 10:25:00,17.27,17.38,17.26,17.31,94570.0,17.0583,17.167,17.0485,17.0979,94570.0
2020-09-08 10:30:00,17.31,17.34,17.27,17.32,25870.0,17.0979,17.1275,17.0583,17.1077,25870.0
2020-09-08 10:35:00,17.33,17.39,17.32,17.39,28674.0,17.1176,17.1769,17.1077,17.1769,28674.0
2020-09-08 10:40:00,17.39,17.39,17.31,17.37,18956.0,17.1769,17.1769,17.0979,17.1571,18956.0
2020-09-08 10:45:00,17.36,17.38,17.3,17.3,16913.0,17.1472,17.167,17.088,17.088,16913.0
2020-09-08 10:50:00,17.29,17.33,17.26,17.31,10202.0,17.0781,17.1176,17.0485,17.0979,10202.0
2020-09-08 10:55:00,17.3,17.33,17.28,17.3,24993.0,17.088,17.1176,17.0682,17.088,24993.0
2020-09-08 11:00:00,17.29,17.43,17.25,17.42,38124.0,17.0781,17.2164,17.0386,17.2065,38124.0
2020-09-08 11:05:00,17.41,17.44,17.35,17.43,9563.0,17.1966,17.2263,17.1374,17.2164,9563.0
2020-09-08 11:10:00,17.43,17.44,17.39,17.42,15049.0,17.2164,17.2263,17.1769,17.2065,15049.0
2020-09-08 11:15:00,17.43,17.5,17.41,17.48,13296.0,17.2164,17.2855,17.1966,17.2658,13296.0
2020-09-08 11:20:00,17.49,17.53,17.47,17.49,12292.0,17.2757,17.3152,17.2559,17.2757,12292.0
2020-09-08 11:25:00,17.49,17.5,17.44,17.44,28204.0,17.2757,17.2855,17.2263,17.2263,28204.0
2020-09-08 11:30:00,17.44,17.46,17.42,17.46,11780.0,17.2263,17.246,17.2065,17.246,11780.0
2020-09-08 11:35:00,17.47,17.5,17.46,17.48,6993.0,17.2559,17.2855,17.246,17.2658,6993.0
2020-09-08 11:40:00,17.47,17.47,17.42,17.46,20989.0,17.2559,17.2559,17.2065,17.246,20989.0
2020-09-08 11:45:00,17.45,17.47,17.44,17.44,8069.0,17.2361,17.2559,17.2263,17.2263,8069.0
2020-09-08 11:50:00,17.43,17.45,17.39,17.4,7534.0,17.2164,17.2361,17.1769,17.1868,7534.0
2020-09-08 11:55:00,17.39,17.45,17.39,17.41,15113.0,17.1769,17.2361,17.1769,17.1966,15113.0
2020-09-08 12:00:00,17.41,17.45,17.4,17.44,12444.0,17.1966,17.2361,17.1868,17.2263,12444.0
2020-09-08 12:05:00,17.43,17.46,17.41,17.44,20016.0,17.2164,17.246,17.1966,17.2263,20016.0
2020-09-08 12:10:00,17.45,17.46,17.41,17.44,49699.0,17.2361,17.246,17.1966,17.2263,49699.0
2020-09-08 12:15:00,17.43,17.45,17.41,17.45,46558.0,17.2164,17.2361,17.1966,17.2361,46558.0
2020-09-08 12:20:00,17.45,17.62,17.41,17.6,70465.0,17.2361,17.4041,17.1966,17.3843,70465.0
2020-09-08 12:25:00,17.61,17.63,17.54,17.55,9066.0,17.3942,17.4139,17.325,17.3349,9066.0
2020-09-08 12:30:00,17.57,17.59,17.54,17.56,7724.0,17.3547,17.3744,17.325,17.3448,7724.0
2020-09-08 12:35:00,17.57,17.59,17.55,17.55,7364.0,17.3547,17.3744,17.3349,17.3349,7364.0
2020-09-08 12:40:00,17.55,17.58,17.54,17.57,5789.0,17.3349,17.3645,17.325,17.3547,5789.0
2020-09-08 12:45:00,17.57,17.59,17.57,17.58,4693.0,17.3547,17.3744,17.3547,17.3645,4693.0
2020-09-08 12:50:00,17.58,17.6,17.56,17.59,9110.0,17.3645,17.3843,17.3448,17.3744,9110.0
2020-09-08 12:55:00,17.59,17.61,17.57,17.59,6415.0,17.3744,17.3942,17.3547,17.3744,6415.0
2020-09-08 13:00:00,17.59,17.61,17.58,17.61,4484.0,17.3744,17.3942,17.3645,17.3942,4484.0
2020-09-08 13:05:00,17.61,17.66,17.59,17.61,9725.0,17.3942,17.4436,17.3744,17.3942,9725.0
2020-09-08 13:10:00,17.62,17.67,17.61,17.64,9708.0,17.4041,17.4534,17.3942,17.4238,9708.0
2020-09-08 13:15:00,17.65,17.68,17.62,17.68,26822.0,17.4337,17.4633,17.4041,17.4633,26822.0
2020-09-08 13:20:00,17.68,17.68,17.58,17.58,17546.0,17.4633,17.4633,17.3645,17.3645,17546.0
2020-09-08 13:25:00,17.59,17.63,17.59,17.63,5124.0,17.3744,17.4139,17.3744,17.4139,5124.0
2020-09-08 13:30:00,17.62,17.62,17.57,17.57,16772.0,17.4041,17.4041,17.3547,17.3547,16772.0
2020-09-08 13:35:00,17.57,17.6,17.56,17.59,10847.0,17.3547,17.3843,17.3448,17.3744,10847.0
2020-09-08 13:40:00,17.59,17.6,17.57,17.6,9637.0,17.3744,17.3843,17.3547,17.3843,9637.0
2020-09-08 13:45:00,17.6,17.6,17.56,17.59,8126.0,17.3843,17.3843,17.3448,17.3744,8126.0
2020-09-08 13:50:00,17.6,17.6,17.58,17.59,6834.0,17.3843,17.3843,17.3645,17.3744,6834.0
2020-09-08 13:55:00,17.59,17.61,17.58,17.6,7019.0,17.3744,17.3942,17.3645,17.3843,7019.0
2020-09-08 14:00:00,17.59,17.61,17.55,17.57,22250.0,17.3744,17.3942,17.3349,17.3547,22250.0
2020-09-08 14:05:00,17.57,17.59,17.55,17.56,4196.0,17.3547,17.3744,17.3349,17.3448,4196.0
2020-09-08 14:10:00,17.56,17.57,17.55,17.56,7076.0,17.3448,17.3547,17.3349,17.3448,7076.0
2020-09-08 14:15:00,17.57,17.6,17.56,17.59,10395.0,17.3547,17.3843,17.3448,17.3744,10395.0
2020-09-08 14:20:00,17.58,17.59,17.54,17.55,8605.0,17.3645,17.3744,17.325,17.3349,8605.0
2020-09-08 14:25:00,17.55,17.57,17.54,17.55,6564.0,17.3349,17.3547,17.325,17.3349,6564.0
2020-09-08 14:30:00,17.54,17.54,17.5,17.51,15091.0,17.325,17.325,17.2855,17.2954,15091.0
2020-09-08 14:35:00,17.51,17.51,17.45,17.48,16570.0,17.2954,17.2954,17.2361,17.2658,16570.0
2020-09-08 14:40:00,17.48,17.5,17.45,17.45,9188.0,17.2658,17.2855,17.2361,17.2361,9188.0
2020-09-08 14:45:00,17.45,17.47,17.38,17.41,31063.0,17.2361,17.2559,17.167,17.1966,31063.0
2020-09-08 14:50:00,17.4,17.4,17.33,17.34,11108.0,17.1868,17.1868,17.1176,17.1275,11108.0
2020-09-08 14:55:00,17.34,17.43,17.33,17.43,16076.0,17.1275,17.2164,17.1176,17.2164,16076.0
2020-09-08 15:00:00,17.42,17.42,17.3,17.3,15861.0,17.2065,17.2065,17.088,17.088,15861.0
2020-09-08 15:05:00,17.31,17.37,17.31,17.37,9165.0,17.0979,17.1571,17.0979,17.1571,9165.0
2020-09-08 15:10:00,17.37,17.43,17.37,17.41,28495.0,17.1571,17.2164,17.1571,17.1966,28495.0
2020-09-08 15:15:00,17.41,17.42,17.36,17.39,18307.0,17.1966,17.2065,17.1472,17.1769,18307.0
2020-09-08 15:20:00,17.39,17.44,17.39,17.43,12874.0,17.1769,17.2263,17.1769,17.2164,12874.0
2020-09-08 15:25:00,17.43,17.47,17.41,17.46,13677.0,17.2164,17.2559,17.1966,17.246,13677.0
2020-09-08 15:30:00,17.46,17.49,17.39,17.39,21471.0,17.246,17.2757,17.1769,17.1769,21471.0
2020-09-08 15:35:00,17.4,17.46,17.4,17.43,18582.0,17.1868,17.246,17.1868,17.2164,18582.0
2020-09-08 15:40:00,17.43,17.45,17.42,17.44,20883.0,17.2164,17.2361,17.2065,17.2263,20883.0
2020-09-08 15:45:00,17.44,17.45,17.37,17.41,35588.0,17.2263,17.2361,17.1571,17.1966,35588.0
2020-09-08 15:50:00,17.4,17.4,17.29,17.34,52844.0,17.1868,17.1868,17.0781,17.1275,52844.0
2020-09-08 15:55:00,17.34,17.36,17.28,17.3,181447.0,17.1275,17.1472,17.0682,17.088,181447.0
2020-09-09 09:30:00,17.5,17.59,17.39,17.4,21610.0,17.2855,17.3744,17.1769,17.1868,21610.0
2020-09-09 09:35:00,17.36,17.39,17.27,17.27,6214.0,17.1472,17.1769,17.0583,17.0583,6214.0
2020-09-09 09:40:00,17.25,17.34,17.25,17.26,9018.0,17.0386,17.1275,17.0386,17.0485,9018.0
2020-09-09 09:45:00,17.26,17.26,17.15,17.21,24398.0,17.0485,17.0485,16.9398,16.9991,24398.0
2020-09-09 09:50:00,17.22,17.31,17.21,17.27,14205.0,17.009,17.0979,16.9991,17.0583,14205.0
2020-09-09 09:55:00,17.28,17.29,17.19,17.2,8031.0,17.0682,17.0781,16.9793,16.9892,8031.0
2020-09-09 10:00:00,17.21,17.28,17.19,17.26,14577.0,16.9991,17.0682,16.9793,17.0485,14577.0
2020-09-09 10:05:00,17.27,17.27,17.16,17.16,12492.0,17.0583,17.0583,16.9497,16.9497,12492.0
2020-09-09 10:10:00,17.17,17.3,17.17,17.27,40645.0,16.9596,17.088,16.9596,17.0583,40645.0
2020-09-09 10:15:00,17.27,17.3,17.26,17.29,34820.0,17.0583,17.088,17.0485,17.0781,34820.0
2020-09-09 10:20:00,17.28,17.28,17.19,17.2,19696.0,17.0682,17.0682,16.9793,16.9892,19696.0
2020-09-09 10:25:00,17.21,17.22,17.08,17.1,15814.0,16.9991,17.009,16.8707,16.8904,15814.0
2020-09-09 10:30:00,17.1,17.12,17.08,17.11,9950.0,16.8904,16.9102,16.8707,16.9003,9950.0
2020-09-09 10:35:00,17.12,17.12,17.03,17.03,16195.0,16.9102,16.9102,16.8213,16.8213,16195.0
2020-09-09 10:40:00,17.04,17.13,17.04,17.12,24860.0,16.8312,16.9201,16.8312,16.9102,24860.0
2020-09-09 10:45:00,17.12,17.13,17.04,17.04,13856.0,16.9102,16.9201,16.8312,16.8312,13856.0
2020-09-09 10:50:00,17.06,17.07,17.0,17.0,12251.0,16.8509,16.8608,16.7917,16.7917,12251.0
2020-09-09 10:55:00,17.0,17.07,17.0,17.06,12843.0,16.7917,16.8608,16.7917,16.8509,12843.0
2020-09-09 11:00:00,17.06,17.16,17.06,17.15,31773.0,16.8509,16.9497,16.8509,16.9398,31773.0
2020-09-09 11:05:00,17.16,17.19,17.15,17.17,12230.0,16.9497,16.9793,16.9398,16.9596,12230.0
2020-09-09 11:10:00,17.17,17.18,17.14,17.16,10156.0,16.9596,16.9695,16.9299,16.9497,10156.0
2020-09-09 11:15:00,17.16,17.16,17.14,17.15,7045.0,16.9497,16.9497,16.9299,16.9398,7045.0
2020-09-09 11:20:00,17.16,17.17,17.14,17.16,8009.0,16.9497,16.9596,16.9299,16.9497,8009.0
2020-09-09 11:25:00,17.16,17.24,17.16,17.2,31533.0,16.9497,17.0287,16.9497,16.9892,31533.0
2020-09-09 11:30:00,17.2,17.2,17.15,17.16,24590.0,16.9892,16.9892,16.9398,16.9497,24590.0
2020-09-09 11:35:00,17.16,17.17,17.13,17.15,15008.0,16.9497,16.9596,16.9201,16.9398,15008.0
2020-09-09 11:40:00,17.15,17.19,17.15,17.17,9693.0,16.9398,16.9793,16.9398,16.9596,9693.0
2020-09-09 11:45:00,17.17,17.2,17.16,17.18,17738.0,16.9596,16.9892,16.9497,16.9695,17738.0
2020-09-09 11:50:00,17.19,17.22,17.18,17.2,11648.0,16.9793,17.009,16.9695,16.9892,11648.0
2020-09-09 11:55:00,17.2,17.21,17.16,17.18,15602.0,16.9892,16.9991,16.9497,16.9695,15602.0
2020-09-09 12:00:00,17.18,17.22,17.18,17.21,11245.0,16.9695,17.009,16.9695,16.9991,11245.0
2020-09-09 12:05:00,17.21,17.22,17.13,17.14,25562.0,16.9991,17.009,16.9201,16.9299,25562.0
2020-09-09 12:10:00,17.15,17.17,17.1,17.1,21237.0,16.9398,16.9596,16.8904,16.8904,21237.0
2020-09-09 12:15:00,17.1,17.12,17.08,17.11,9815.0,16.8904,16.9102,16.8707,16.9003,9815.0
2020-09-09 12:20:00,17.11,17.13,17.09,17.12,16419.0,16.9003,16.9201,16.8806,16.9102,16419.0
2020-09-09 12:25:00,17.13,17.15,17.11,17.11,9101.0,16.9201,16.9398,16.9003,16.9003,9101.0
2020-09-09 12:30:00,17.12,17.12,17.08,17.09,14488.0,16.9102,16.9102,16.8707,16.8806,14488.0
2020-09-09 12:35:00,17.09,17.12,17.07,17.1,13127.0,16.8806,16.9102,16.8608,16.8904,13127.0
2020-09-09 12:40:00,17.1,17.1,17.07,17.09,5110.0,16.8904,16.8904,16.8608,16.8806,5110.0
2020-09-09 12:45:00,17.09,17.1,17.07,17.08,11251.0,16.8806,16.8904,16.8608,16.8707,11251.0
2020-09-09 12:50:00,17.08,17.1,17.08,17.09,12280.0,16.8707,16.8904,16.8707,16.8806,12280.0
2020-09-09 12:55:00,17.1,17.1,17.05,17.05,10465.0,16.8904,16.8904,16.841,16.841,10465.0
2020-09-09 13:00:00,17.06,17.1,17.04,17.09,15146.0,16.8509,16.8904,16.8312,16.8806,15146.0
2020-09-09 13:05:00,17.09,17.11,17.06,17.06,10886.0,16.8806,16.9003,16.8509,16.8509,10886.0
2020-09-09 13:10:00,17.08,17.12,17.07,17.11,31060.0,16.8707,16.9102,16.8608,16.9003,31060.0
2020-09-09 13:15:00,17.11,17.15,17.1,17.14,13089.0,16.9003,16.9398,16.8904,16.9299,13089.0
2020-09-09 13:20:00,17.14,17.16,17.12,17.12,8602.0,16.9299,16.9497,16.9102,16.9102,8602.0
2020-09-09 13:25:00,17.12,17.15,17.12,17.14,7595.0,16.9102,16.9398,16.9102,16.9299,7595.0
2020-09-09 13:30:00,17.15,17.17,17.15,17.16,11559.0,16.9398,16.9596,16.9398,16.9497,11559.0
2020-09-09 13:35:00,17.17,17.21,17.17,17.2,8690.0,16.9596,16.9991,16.9596,16.9892,8690.0
2020-09-09 13:40:00,17.2,17.24,17.2,17.2,15008.0,16.9892,17.0287,16.9892,16.9892,15008.0
2020-09-09 13:45:00,17.2,17.21,17.15,17.2,22318.0,16.9892,16.9991,16.9398,16.9892,22318.0
2020-09-09 13:50:00,17.2,17.22,17.2,17.21,6166.0,16.9892,17.009,16.9892,16.9991,6166.0
2020-09-09 13:55:00,17.21,17.22,17.2,17.22,13132.0,16.9991,17.009,16.9892,17.009,13132.0
2020-09-09 14:00:00,17.22,17.23,17.2,17.21,9845.0,17.009,17.0188,16.9892,16.9991,9845.0
2020-09-09 14:05:00,17.21,17.24,17.2,17.23,19620.0,16.9991,17.0287,16.9892,17.0188,19620.0
2020-09-09 14:10:00,17.24,17.24,17.18,17.19,27041.0,17.0287,17.0287,16.9695,16.9793,27041.0
2020-09-09 14:15:00,17.18,17.19,17.13,17.14,41458.0,16.9695,16.9793,16.9201,16.9299,41458.0
2020-09-09 14:20:00,17.14,17.15,17.11,17.13,12714.0,16.9299,16.9398,16.9003,16.9201,12714.0
2020-09-09 14:25:00,17.13,17.14,17.1,17.13,42867.0,16.9201,16.9299,16.8904,16.9201,42867.0
2020-09-09 14:30:00,17.14,17.16,17.12,17.13,36970.0,16.9299,16.9497,16.9102,16.9201,36970.0
2020-09-09 14:35:00,17.13,17.18,17.13,17.17,33660.0,16.9201,16.9695,16.9201,16.9596,33660.0
2020-09-09 14:40:00,17.17,17.18,17.14,17.15,14568.0,16.9596,16.9695,16.9299,16.9398,14568.0
2020-09-09 14:45:00,17.15,17.16,17.13,17.14,26232.0,16.9398,16.9497,16.9201,16.9299,26232.0
2020-09-09 14:50:00,17.14,17.15,17.12,17.14,15282.0,16.9299,16.9398,16.9102,16.9299,15282.0
2020-09-09 14:55:00,17.14,17.16,17.14,17.14,13905.0,16.9299,16.9497,16.9299,16.9299,13905.0
2020-09-09 15:00:00,17.14,17.2,17.13,17.19,51138.0,16.9299,16.9892,16.9201,16.9793,51138.0
2020-09-09 15:05:00,17.19,17.19,17.16,17.17,9614.0,16.9793,16.9793,16.9497,16.9596,9614.0
2020-09-09 15:10:00,17.17,17.18,17.15,17.18,16945.0,16.9596,16.9695,16.9398,16.9695,16945.0
2020-09-09 15:15:00,17.18,17.19,17.14,17.17,47298.0,16.9695,16.9793,16.9299,16.9596,47298.0
2020-09-09 15:20:00,17.17,17.21,17.16,17.21,33158.0,16.9596,16.9991,16.9497,16.9991,33158.0
2020-09-09 15:25:00,17.2,17.21,17.18,17.19,15179.0,16.9892,16.9991,16.9695,16.9793,15179.0
2020-09-09 15:30:00,17.19,17.22,17.18,17.19,42910.0,16.9793,17.009,16.9695,16.9793,42910.0
2020-09-09 15:35:00,17.2,17.21,17.17,17.19,51270.0,16.9892,16.9991,16.9596,16.9793,51270.0
2020-09-09 15:40:00,17.19,17.22,17.17,17.17,68928.0,16.9793,17.009,16.9596,16.9596,68928.0
2020-09-09 15:45:00,17.17,17.19,17.12,17.19,87715.0,16.9596,16.9793,16.9102,16.9793,87715.0
2020-09-09 15:50:00,17.18,17.23,17.15,17.22,73937.0,16.9695,17.0188,16.9398,17.009,73937.0
2020-09-09 15:55:00,17.22,17.23,17.12,17.13,250077.0,17.009,17.0188,16.9102,16.9201,250077.0
2020-09-10 09:30:00,18.11,18.11,17.85,17.87,84383.0,17.8881,17.8881,17.6312,17.651,84383.0
2020-09-10 09:35:00,17.83,17.98,17.73,17.9,53947.0,17.6115,17.7596,17.5127,17.6806,53947.0
2020-09-10 09:40:00,17.9,18.02,17.86,17.9,42359.0,17.6806,17.7992,17.6411,17.6806,42359.0
2020-09-10 09:45:00,17.9,17.9,17.78,17.8,54710.0,17.6806,17.6806,17.5621,17.5819,54710.0
2020-09-10 09:50:00,17.8,17.81,17.66,17.68,88499.0,17.5819,17.5917,17.4436,17.4633,88499.0
2020-09-10 09:55:00,17.69,17.88,17.67,17.77,243631.0,17.4732,17.6609,17.4534,17.5522,243631.0
2020-09-10 10:00:00,17.79,17.87,17.78,17.86,72071.0,17.572,17.651,17.5621,17.6411,72071.0
2020-09-10 10:05:00,17.86,17.91,17.76,17.81,62246.0,17.6411,17.6905,17.5423,17.5917,62246.0
2020-09-10 10:10:00,17.82,17.84,17.7,17.72,52580.0,17.6016,17.6214,17.4831,17.5028,52580.0
2020-09-10 10:15:00,17.72,17.73,17.65,17.66,35530.0,17.5028,17.5127,17.4337,17.4436,35530.0
2020-09-10 10:20:00,17.66,17.67,17.56,17.57,47387.0,17.4436,17.4534,17.3448,17.3547,47387.0
2020-09-10 10:25:00,17.57,17.57,17.47,17.48,52613.0,17.3547,17.3547,17.2559,17.2658,52613.0
2020-09-10 10:30:00,17.48,17.54,17.46,17.48,79386.0,17.2658,17.325,17.246,17.2658,79386.0
2020-09-10 10:35:00,17.48,17.55,17.48,17.48,40529.0,17.2658,17.3349,17.2658,17.2658,40529.0
2020-09-10 10:40:00,17.47,17.58,17.44,17.52,29357.0,17.2559,17.3645,17.2263,17.3053,29357.0
2020-09-10 10:45:00,17.53,17.54,17.44,17.5,27698.0,17.3152,17.325,17.2263,17.2855,27698.0
2020-09-10 10:50:00,17.5,17.53,17.48,17.48,17266.0,17.2855,17.3152,17.2658,17.2658,17266.0
2020-09-10 10:55:00,17.48,17.5,17.37,17.39,42564.0,17.2658,17.2855,17.1571,17.1769,42564.0
2020-09-10 11:00:00,17.4,17.42,17.35,17.37,24834.0,17.1868,17.2065,17.1374,17.1571,24834.0
2020-09-10 11:05:00,17.38,17.45,17.35,17.44,26006.0,17.167,17.2361,17.1374,17.2263,26006.0
2020-09-10 11:10:00,17.44,17.46,17.38,17.4,35094.0,17.2263,17.246,17.167,17.1868,35094.0
2020-09-10 11:15:00,17.4,17.41,17.32,17.39,31189.0,17.1868,17.1966,17.1077,17.1769,31189.0
2020-09-10 11:20:00,17.4,17.46,17.37,17.42,19657.0,17.1868,17.246,17.1571,17.2065,19657.0
2020-09-10 11:25:00,17.43,17.43,17.4,17.41,20733.0,17.2164,17.2164,17.1868,17.1966,20733.0
2020-09-10 11:30:00,17.41,17.41,17.33,17.33,26919.0,17.1966,17.1966,17.1176,17.1176,26919.0
2020-09-10 11:35:00,17.33,17.34,17.29,17.29,28718.0,17.1176,17.1275,17.0781,17.0781,28718.0
2020-09-10 11:40:00,17.3,17.31,17.27,17.3,137700.0,17.088,17.0979,17.0583,17.088,137700.0
2020-09-10 11:45:00,17.3,17.35,17.28,17.35,45881.0,17.088,17.1374,17.0682,17.1374,45881.0
2020-09-10 11:50:00,17.35,17.42,17.34,17.37,44894.0,17.1374,17.2065,17.1275,17.1571,44894.0
2020-09-10 11:55:00,17.38,17.38,17.3,17.31,30754.0,17.167,17.167,17.088,17.0979,30754.0
2020-09-10 12:00:00,17.32,17.34,17.26,17.27,40649.0,17.1077,17.1275,17.0485,17.0583,40649.0
2020-09-10 12:05:00,17.28,17.29,17.24,17.27,42285.0,17.0682,17.0781,17.0287,17.0583,42285.0
2020-09-10 12:10:00,17.27,17.32,17.27,17.29,16004.0,17.0583,17.1077,17.0583,17.0781,16004.0
2020-09-10 12:15:00,17.28,17.3,17.24,17.28,19887.0,17.0682,17.088,17.0287,17.0682,19887.0
2020-09-10 12:20:00,17.27,17.28,17.24,17.25,19689.0,17.0583,17.0682,17.0287,17.0386,19689.0
2020-09-10 12:25:00,17.25,17.29,17.23,17.29,23938.0,17.0386,17.0781,17.0188,17.0781,23938.0
2020-09-10 12:30:00,17.29,17.29,17.26,17.26,18613.0,17.0781,17.0781,17.0485,17.0485,18613.0
2020-09-10 12:35:00,17.25,17.26,17.14,17.15,58428.0,17.0386,17.0485,16.9299,16.9398,58428.0
2020-09-10 12:40:00,17.14,17.18,17.11,17.14,54144.0,16.9299,16.9695,16.9003,16.9299,54144.0
2020-09-10 12:45:00,17.14,17.18,17.09,17.13,81808.0,16.9299,16.9695,16.8806,16.9201,81808.0
2020-09-10 12:50:00,17.13,17.17,17.12,17.17,94222.0,16.9201,16.9596,16.9102,16.9596,94222.0
2020-09-10 12:55:00,17.18,17.22,17.16,17.21,13730.0,16.9695,17.009,16.9497,16.9991,13730.0
2020-09-10 13:00:00,17.21,17.24,17.18,17.19,18064.0,16.9991,17.0287,16.9695,16.9793,18064.0
2020-09-10 13:05:00,17.19,17.2,17.18,17.19,11584.0,16.9793,16.9892,16.9695,16.9793,11584.0
2020-09-10 13:10:00,17.2,17.2,17.17,17.17,11549.0,16.9892,16.9892,16.9596,16.9596,11549.0
2020-09-10 13:15:00,17.17,17.21,17.16,17.21,92982.0,16.9596,16.9991,16.9497,16.9991,92982.0
2020-09-10 13:20:00,17.21,17.24,17.19,17.2,31789.0,16.9991,17.0287,16.9793,16.9892,31789.0
2020-09-10 13:25:00,17.2,17.21,17.17,17.18,15400.0,16.9892,16.9991,16.9596,16.9695,15400.0
2020-09-10 13:30:00,17.18,17.26,17.18,17.23,22311.0,16.9695,17.0485,16.9695,17.0188,22311.0
2020-09-10 13:35:00,17.23,17.24,17.2,17.21,13006.0,17.0188,17.0287,16.9892,16.9991,13006.0
2020-09-10 13:40:00,17.2,17.21,17.17,17.18,10516.0,16.9892,16.9991,16.9596,16.9695,10516.0
2020-09-10 13:45:00,17.18,17.19,17.17,17.18,12385.0,16.9695,16.9793,16.9596,16.9695,12385.0
2020-09-10 13:50:00,17.18,17.18,17.15,17.16,27043.0,16.9695,16.9695,16.9398,16.9497,27043.0
2020-09-10 13:55:00,17.16,17.2,17.15,17.18,37654.0,16.9497,16.9892,16.9398,16.9695,37654.0
2020-09-10 14:00:00,17.18,17.25,17.18,17.24,26032.0,16.9695,17.0386,16.9695,17.0287,26032.0
2020-09-10 14:05:00,17.23,17.25,17.22,17.23,13546.0,17.0188,17.0386,17.009,17.0188,13546.0
2020-09-10 14:10:00,17.23,17.24,17.18,17.19,29589.0,17.0188,17.0287,16.9695,16.9793,29589.0
2020-09-10 14:15:00,17.2,17.2,17.13,17.14,22934.0,16.9892,16.9892,16.9201,16.9299,22934.0
2020-09-10 14:20:00,17.14,17.16,17.1,17.11,41383.0,16.9299,16.9497,16.8904,16.9003,41383.0
2020-09-10 14:25:00,17.11,17.15,17.02,17.03,95151.0,16.9003,16.9398,16.8114,16.8213,95151.0
2020-09-10 14:30:00,17.03,17.08,17.0,17.06,34149.0,16.8213,16.8707,16.7917,16.8509,34149.0
2020-09-10 14:35:00,17.06,17.07,17.04,17.07,21479.0,16.8509,16.8608,16.8312,16.8608,21479.0
2020-09-10 14:40:00,17.07,17.07,17.0,17.02,28691.0,16.8608,16.8608,16.7917,16.8114,28691.0
2020-09-10 14:45:00,17.02,17.11,17.01,17.1,55258.0,16.8114,16.9003,16.8015,16.8904,55258.0
2020-09-10 14:50:00,17.09,17.13,17.07,17.09,34254.0,16.8806,16.9201,16.8608,16.8806,34254.0
2020-09-10 14:55:00,17.1,17.18,17.1,17.16,21229.0,16.8904,16.9695,16.8904,16.9497,21229.0
2020-09-10 15:00:00,17.16,17.17,17.1,17.11,35846.0,16.9497,16.9596,16.8904,16.9003,35846.0
2020-09-10 15:05:00,17.11,17.16,17.09,17.1,30229.0,16.9003,16.9497,16.8806,16.8904,30229.0
2020-09-10 15:10:00,17.1,17.12,17.08,17.11,42708.0,16.8904,16.9102,16.8707,16.9003,42708.0
2020-09-10 15:15:00,17.1,17.11,17.02,17.03,43070.0,16.8904,16.9003,16.8114,16.8213,43070.0
2020-09-10 15:20:00,17.03,17.04,16.97,16.97,44468.0,16.8213,16.8312,16.762,16.762,44468.0
2020-09-10 15:25:00,16.98,17.02,16.93,16.97,98750.0,16.7719,16.8114,16.7225,16.762,98750.0
2020-09-10 15:30:00,16.96,17.0,16.93,16.99,52472.0,16.7521,16.7917,16.7225,16.7818,52472.0
2020-09-10 15:35:00,17.0,17.0,16.95,17.0,47330.0,16.7917,16.7917,16.7423,16.7917,47330.0
2020-09-10 15:40:00,17.0,17.1,16.99,17.09,47765.0,16.7917,16.8904,16.7818,16.8806,47765.0
2020-09-10 15:45:00,17.08,17.09,16.98,17.01,75372.0,16.8707,16.8806,16.7719,16.8015,75372.0
2020-09-10 15:50:00,17.0,17.1,16.97,17.09,87866.0,16.7917,16.8904,16.762,16.8806,87866.0
2020-09-10 15:55:00,17.09,17.11,16.97,16.98,224790.0,16.8806,16.9003,16.762,16.7719,224790.0
2020-09-11 09:30:00,17.03,17.27,17.01,17.14,46649.0,16.8213,17.0583,16.8015,16.9299,46649.0
2020-09-11 09:35:00,17.12,17.26,17.11,17.23,26513.0,16.9102,17.0485,16.9003,17.0188,26513.0
2020-09-11 09:40:00,17.23,17.23,17.08,17.14,14864.0,17.0188,17.0188,16.8707,16.9299,14864.0
2020-09-11 09:45:00,17.13,17.21,17.04,17.12,39211.0,16.9201,16.9991,16.8312,16.9102,39211.0
2020-09-11 09:50:00,17.11,17.25,17.07,17.24,17825.0,16.9003,17.0386,16.8608,17.0287,17825.0
2020-09-11 09:55:00,17.23,17.23,17.18,17.21,22271.0,17.0188,17.0188,16.9695,16.9991,22271.0
2020-09-11 10:00:00,17.19,17.34,17.19,17.33,19297.0,16.9793,17.1275,16.9793,17.1176,19297.0
2020-09-11 10:05:00,17.33,17.41,17.32,17.37,28478.0,17.1176,17.1966,17.1077,17.1571,28478.0
2020-09-11 10:10:00,17.39,17.47,17.34,17.45,73565.0,17.1769,17.2559,17.1275,17.2361,73565.0
2020-09-11 10:15:00,17.46,17.54,17.45,17.54,20536.0,17.246,17.325,17.2361,17.325,20536.0
2020-09-11 10:20:00,17.54,17.57,17.52,17.56,14084.0,17.325,17.3547,17.3053,17.3448,14084.0
2020-09-11 10:25:00,17.56,17.56,17.45,17.45,23439.0,17.3448,17.3448,17.2361,17.2361,23439.0
2020-09-11 10:30:00,17.46,17.54,17.45,17.53,142508.0,17.246,17.325,17.2361,17.3152,142508.0
2020-09-11 10:35:00,17.52,17.59,17.49,17.57,20300.0,17.3053,17.3744,17.2757,17.3547,20300.0
2020-09-11 10:40:00,17.56,17.63,17.56,17.62,10926.0,17.3448,17.4139,17.3448,17.4041,10926.0
2020-09-11 10:45:00,17.6,17.66,17.6,17.66,24144.0,17.3843,17.4436,17.3843,17.4436,24144.0
2020-09-11 10:50:00,17.65,17.69,17.64,17.67,13237.0,17.4337,17.4732,17.4238,17.4534,13237.0
2020-09-11 10:55:00,17.67,17.69,17.62,17.64,23752.0,17.4534,17.4732,17.4041,17.4238,23752.0
2020-09-11 11:00:00,17.64,17.73,17.63,17.73,14527.0,17.4238,17.5127,17.4139,17.5127,14527.0
2020-09-11 11:05:00,17.72,17.82,17.72,17.82,17805.0,17.5028,17.6016,17.5028,17.6016,17805.0
2020-09-11 11:10:00,17.82,17.83,17.74,17.8,34203.0,17.6016,17.6115,17.5226,17.5819,34203.0
2020-09-11 11:15:00,17.79,17.85,17.79,17.84,25942.0,17.572,17.6312,17.572,17.6214,25942.0
2020-09-11 11:20:00,17.85,17.86,17.75,17.83,24354.0,17.6312,17.6411,17.5325,17.6115,24354.0
2020-09-11 11:25:00,17.84,17.86,17.8,17.82,14799.0,17.6214,17.6411,17.5819,17.6016,14799.0
2020-09-11 11:30:00,17.81,17.82,17.73,17.73,24370.0,17.5917,17.6016,17.5127,17.5127,24370.0
2020-09-11 11:35:00,17.73,17.77,17.73,17.76,15444.0,17.5127,17.5522,17.5127,17.5423,15444.0
2020-09-11 11:40:00,17.75,17.78,17.75,17.76,21115.0,17.5325,17.5621,17.5325,17.5423,21115.0
2020-09-11 11:45:00,17.76,17.81,17.75,17.78,20162.0,17.5423,17.5917,17.5325,17.5621,20162.0
2020-09-11 11:50:00,17.78,17.81,17.77,17.8,13015.0,17.5621,17.5917,17.5522,17.5819,13015.0
2020-09-11 11:55:00,17.8,17.84,17.78,17.81,21344.0,17.5819,17.6214,17.5621,17.5917,21344.0
2020-09-11 12:00:00,17.81,17.86,17.78,17.86,15305.0,17.5917,17.6411,17.5621,17.6411,15305.0
2020-09-11 12:05:00,17.86,17.91,17.85,17.89,14972.0,17.6411,17.6905,17.6312,17.6707,14972.0
2020-09-11 12:10:00,17.88,17.94,17.87,17.94,18069.0,17.6609,17.7201,17.651,17.7201,18069.0
2020-09-11 12:15:00,17.94,17.96,17.91,17.96,18772.0,17.7201,17.7399,17.6905,17.7399,18772.0
2020-09-11 12:20:00,17.96,17.99,17.95,17.98,12837.0,17.7399,17.7695,17.73,17.7596,12837.0
2020-09-11 12:25:00,17.98,17.99,17.91,17.92,15271.0,17.7596,17.7695,17.6905,17.7004,15271.0
2020-09-11 12:30:00,17.92,17.93,17.88,17.93,11782.0,17.7004,17.7103,17.6609,17.7103,11782.0
2020-09-11 12:35:00,17.93,17.96,17.9,17.94,15787.0,17.7103,17.7399,17.6806,17.7201,15787.0
2020-09-11 12:40:00,17.93,17.94,17.9,17.94,11688.0,17.7103,17.7201,17.6806,17.7201,11688.0
2020-09-11 12:45:00,17.94,17.98,17.93,17.96,13366.0,17.7201,17.7596,17.7103,17.7399,13366.0
2020-09-11 12:50:00,17.97,18.03,17.97,18.01,28553.0,17.7498,17.809,17.7498,17.7893,28553.0
2020-09-11 12:55:00,18.01,18.01,17.91,17.91,18479.0,17.7893,17.7893,17.6905,17.6905,18479.0
2020-09-11 13:00:00,17.92,17.95,17.91,17.93,13743.0,17.7004,17.73,17.6905,17.7103,13743.0
2020-09-11 13:05:00,17.92,17.92,17.84,17.87,13567.0,17.7004,17.7004,17.6214,17.651,13567.0
2020-09-11 13:10:00,17.88,17.88,17.82,17.86,20790.0,17.6609,17.6609,17.6016,17.6411,20790.0
2020-09-11 13:15:00,17.86,17.88,17.8,17.84,15463.0,17.6411,17.6609,17.5819,17.6214,15463.0
2020-09-11 13:20:00,17.85,17.86,17.8,17.8,46403.0,17.6312,17.6411,17.5819,17.5819,46403.0
2020-09-11 13:25:00,17.8,17.81,17.76,17.8,26276.0,17.5819,17.5917,17.5423,17.5819,26276.0
2020-09-11 13:30:00,17.79,17.8,17.74,17.8,12806.0,17.572,17.5819,17.5226,17.5819,12806.0
2020-09-11 13:35:00,17.8,17.87,17.8,17.86,9000.0,17.5819,17.651,17.5819,17.6411,9000.0
2020-09-11 13:40:00,17.86,17.91,17.84,17.89,16622.0,17.6411,17.6905,17.6214,17.6707,16622.0
2020-09-11 13:45:00,17.89,17.9,17.86,17.89,18328.0,17.6707,17.6806,17.6411,17.6707,18328.0
2020-09-11 13:50:00,17.89,17.89,17.83,17.83,43980.0,17.6707,17.6707,17.6115,17.6115,43980.0
2020-09-11 13:55:00,17.82,17.82,17.77,17.79,21081.0,17.6016,17.6016,17.5522,17.572,21081.0
2020-09-11 14:00:00,17.79,17.82,17.76,17.81,19032.0,17.572,17.6016,17.5423,17.5917,19032.0
2020-09-11 14:05:00,17.81,17.86,17.8,17.84,18411.0,17.5917,17.6411,17.5819,17.6214,18411.0
2020-09-11 14:10:00,17.84,17.87,17.81,17.86,20540.0,17.6214,17.651,17.5917,17.6411,20540.0
2020-09-11 14:15:00,17.87,17.87,17.84,17.86,9229.0,17.651,17.651,17.6214,17.6411,9229.0
2020-09-11 14:20:00,17.86,17.87,17.83,17.86,20277.0,17.6411,17.651,17.6115,17.6411,20277.0
2020-09-11 14:25:00,17.86,17.88,17.83,17.84,19000.0,17.6411,17.6609,17.6115,17.6214,19000.0
2020-09-11 14:30:00,17.83,17.87,17.82,17.83,19709.0,17.6115,17.651,17.6016,17.6115,19709.0
2020-09-11 14:35:00,17.84,17.91,17.84,17.91,20472.0,17.6214,17.6905,17.6214,17.6905,20472.0
2020-09-11 14:40:00,17.91,17.94,17.89,17.93,17915.0,17.6905,17.7201,17.6707,17.7103,17915.0
2020-09-11 14:45:00,17.93,17.96,17.91,17.94,15221.0,17.7103,17.7399,17.6905,17.7201,15221.0
2020-09-11 14:50:00,17.94,17.99,17.93,17.97,17580.0,17.7201,17.7695,17.7103,17.7498,17580.0
2020-09-11 14:55:00,17.98,18.0,17.95,17.97,25661.0,17.7596,17.7794,17.73,17.7498,25661.0
2020-09-11 15:00:00,17.98,17.99,17.94,17.98,17804.0,17.7596,17.7695,17.7201,17.7596,17804.0
2020-09-11 15:05:00,17.98,17.99,17.94,17.94,22808.0,17.7596,17.7695,17.7201,17.7201,22808.0
2020-09-11 15:10:00,17.95,17.98,17.91,17.98,17704.0,17.73,17.7596,17.6905,17.7596,17704.0
2020-09-11 15:15:00,17.98,18.03,17.97,18.03,25930.0,17.7596,17.809,17.7498,17.809,25930.0
2020-09-11 15:20:00,18.04,18.08,18.02,18.05,23258.0,17.8189,17.8584,17.7992,17.8288,23258.0
2020-09-11 15:25:00,18.05,18.06,18.03,18.05,20542.0,17.8288,17.8387,17.809,17.8288,20542.0
2020-09-11 15:30:00,18.05,18.06,18.02,18.02,50698.0,17.8288,17.8387,17.7992,17.7992,50698.0
2020-09-11 15:35:00,18.03,18.03,17.93,17.93,108246.0,17.809,17.809,17.7103,17.7103,108246.0
2020-09-11 15:40:00,17.93,17.97,17.92,17.95,89910.0,17.7103,17.7498,17.7004,17.73,89910.0
2020-09-11 15:45:00,17.95,17.97,17.89,17.96,77432.0,17.73,17.7498,17.6707,17.7399,77432.0
2020-09-11 15:50:00,17.95,17.97,17.92,17.93,159103.0,17.73,17.7498,17.7004,17.7103,159103.0
2020-09-11 15:55:00,17.93,17.93,17.81,17.81,545183.0,17.7103,17.7103,17.5917,17.5917,545183.0
2020-09-14 09:30:00,17.97,18.02,17.72,17.81,47485.0,17.7498,17.7992,17.5028,17.5917,47485.0
2020-09-14 09:35:00,17.82,17.94,17.76,17.83,40140.0,17.6016,17.7201,17.5423,17.6115,40140.0
2020-09-14 09:40:00,17.82,17.84,17.77,17.79,27932.0,17.6016,17.6214,17.5522,17.572,27932.0
2020-09-14 09:45:00,17.79,17.85,17.77,17.85,49323.0,17.572,17.6312,17.5522,17.6312,49323.0
2020-09-14 09:50:00,17.84,17.99,17.84,17.95,34244.0,17.6214,17.7695,17.6214,17.73,34244.0
2020-09-14 09:55:00,17.94,17.98,17.9,17.95,22411.0,17.7201,17.7596,17.6806,17.73,22411.0
2020-09-14 10:00:00,17.95,17.99,17.91,17.99,31045.0,17.73,17.7695,17.6905,17.7695,31045.0
2020-09-14 10:05:00,17.98,18.05,17.94,17.94,36074.0,17.7596,17.8288,17.7201,17.7201,36074.0
2020-09-14 10:10:00,17.94,18.01,17.92,17.92,128988.0,17.7201,17.7893,17.7004,17.7004,128988.0
2020-09-14 10:15:00,17.91,17.99,17.9,17.97,40523.0,17.6905,17.7695,17.6806,17.7498,40523.0
2020-09-14 10:20:00,17.96,18.01,17.96,18.0,22454.0,17.7399,17.7893,17.7399,17.7794,22454.0
2020-09-14 10:25:00,18.0,18.02,17.94,18.02,79001.0,17.7794,17.7992,17.7201,17.7992,79001.0
2020-09-14 10:30:00,18.03,18.09,18.01,18.01,23388.0,17.809,17.8683,17.7893,17.7893,23388.0
2020-09-14 10:35:00,17.99,18.02,17.98,17.98,17415.0,17.7695,17.7992,17.7596,17.7596,17415.0
2020-09-14 10:40:00,17.98,18.05,17.98,18.05,23714.0,17.7596,17.8288,17.7596,17.8288,23714.0
2020-09-14 10:45:00,18.05,18.1,18.04,18.1,26906.0,17.8288,17.8782,17.8189,17.8782,26906.0
2020-09-14 10:50:00,18.1,18.12,18.02,18.03,25927.0,17.8782,17.8979,17.7992,17.809,25927.0
2020-09-14 10:55:00,18.03,18.05,17.94,17.96,66174.0,17.809,17.8288,17.7201,17.7399,66174.0
2020-09-14 11:00:00,17.96,17.99,17.91,17.98,59700.0,17.7399,17.7695,17.6905,17.7596,59700.0
2020-09-14 11:05:00,17.98,17.99,17.95,17.97,26790.0,17.7596,17.7695,17.73,17.7498,26790.0
2020-09-14 11:10:00,17.97,17.99,17.96,17.98,11065.0,17.7498,17.7695,17.7399,17.7596,11065.0
2020-09-14 11:15:00,17.98,17.99,17.93,17.99,58064.0,17.7596,17.7695,17.7103,17.7695,58064.0
2020-09-14 11:20:00,17.98,18.02,17.96,18.02,24553.0,17.7596,17.7992,17.7399,17.7992,24553.0
2020-09-14 11:25:00,18.03,18.03,17.98,18.02,19583.0,17.809,17.809,17.7596,17.7992,19583.0
2020-09-14 11:30:00,18.03,18.08,18.02,18.07,13354.0,17.809,17.8584,17.7992,17.8485,13354.0
2020-09-14 11:35:00,18.07,18.12,18.06,18.12,26242.0,17.8485,17.8979,17.8387,17.8979,26242.0
2020-09-14 11:40:00,18.12,18.12,18.08,18.09,21885.0,17.8979,17.8979,17.8584,17.8683,21885.0
2020-09-14 11:45:00,18.09,18.1,18.06,18.07,20034.0,17.8683,17.8782,17.8387,17.8485,20034.0
2020-09-14 11:50:00,18.06,18.06,18.0,18.01,29922.0,17.8387,17.8387,17.7794,17.7893,29922.0
2020-09-14 11:55:00,18.01,18.07,18.0,18.03,85119.0,17.7893,17.8485,17.7794,17.809,85119.0
2020-09-14 12:00:00,18.02,18.07,18.02,18.06,11717.0,17.7992,17.8485,17.7992,17.8387,11717.0
2020-09-14 12:05:00,18.06,18.09,18.05,18.08,27855.0,17.8387,17.8683,17.8288,17.8584,27855.0
2020-09-14 12:10:00,18.07,18.12,18.05,18.11,36846.0,17.8485,17.8979,17.8288,17.8881,36846.0
2020-09-14 12:15:00,18.11,18.14,18.1,18.13,13669.0,17.8881,17.9177,17.8782,17.9078,13669.0
2020-09-14 12:20:00,18.13,18.15,18.11,18.13,21098.0,17.9078,17.9276,17.8881,17.9078,21098.0
2020-09-14 12:25:00,18.14,18.19,18.13,18.19,29383.0,17.9177,17.9671,17.9078,17.9671,29383.0
2020-09-14 12:30:00,18.19,18.22,18.18,18.18,27274.0,17.9671,17.9967,17.9572,17.9572,27274.0
2020-09-14 12:35:00,18.18,18.21,18.17,18.21,18317.0,17.9572,17.9868,17.9473,17.9868,18317.0
2020-09-14 12:40:00,18.21,18.21,18.17,18.19,21112.0,17.9868,17.9868,17.9473,17.9671,21112.0
2020-09-14 12:45:00,18.18,18.21,18.17,18.18,15899.0,17.9572,17.9868,17.9473,17.9572,15899.0
2020-09-14 12:50:00,18.18,18.26,18.17,18.26,39836.0,17.9572,18.0362,17.9473,18.0362,39836.0
2020-09-14 12:55:00,18.26,18.26,18.23,18.23,21064.0,18.0362,18.0362,18.0066,18.0066,21064.0
2020-09-14 13:00:00,18.24,18.32,18.24,18.31,127879.0,18.0165,18.0955,18.0165,18.0856,127879.0
2020-09-14 13:05:00,18.3,18.3,18.25,18.25,7370.0,18.0757,18.0757,18.0263,18.0263,7370.0
2020-09-14 13:10:00,18.26,18.27,18.23,18.27,13409.0,18.0362,18.0461,18.0066,18.0461,13409.0
2020-09-14 13:15:00,18.26,18.27,18.23,18.23,7056.0,18.0362,18.0461,18.0066,18.0066,7056.0
2020-09-14 13:20:00,18.23,18.24,18.22,18.22,11037.0,18.0066,18.0165,17.9967,17.9967,11037.0
2020-09-14 13:25:00,18.22,18.22,18.17,18.19,18298.0,17.9967,17.9967,17.9473,17.9671,18298.0
2020-09-14 13:30:00,18.19,18.2,18.16,18.16,16466.0,17.9671,17.9769,17.9374,17.9374,16466.0
2020-09-14 13:35:00,18.16,18.16,18.13,18.14,20575.0,17.9374,17.9374,17.9078,17.9177,20575.0
2020-09-14 13:40:00,18.13,18.13,18.1,18.11,12943.0,17.9078,17.9078,17.8782,17.8881,12943.0
2020-09-14 13:45:00,18.11,18.17,18.1,18.17,35063.0,17.8881,17.9473,17.8782,17.9473,35063.0
2020-09-14 13:50:00,18.17,18.18,18.15,18.18,8549.0,17.9473,17.9572,17.9276,17.9572,8549.0
2020-09-14 13:55:00,18.18,18.2,18.17,18.18,11120.0,17.9572,17.9769,17.9473,17.9572,11120.0
2020-09-14 14:00:00,18.17,18.21,18.17,18.21,11428.0,17.9473,17.9868,17.9473,17.9868,11428.0
2020-09-14 14:05:00,18.21,18.23,18.18,18.18,11809.0,17.9868,18.0066,17.9572,17.9572,11809.0
2020-09-14 14:10:00,18.19,18.21,18.18,18.2,12029.0,17.9671,17.9868,17.9572,17.9769,12029.0
2020-09-14 14:15:00,18.2,18.21,18.19,18.21,8823.0,17.9769,17.9868,17.9671,17.9868,8823.0
2020-09-14 14:20:00,18.21,18.21,18.17,18.2,20895.0,17.9868,17.9868,17.9473,17.9769,20895.0
2020-09-14 14:25:00,18.19,18.22,18.17,18.18,16492.0,17.9671,17.9967,17.9473,17.9572,16492.0
2020-09-14 14:30:00,18.19,18.19,18.16,18.17,14979.0,17.9671,17.9671,17.9374,17.9473,14979.0
2020-09-14 14:35:00,18.18,18.19,18.17,18.19,12237.0,17.9572,17.9671,17.9473,17.9671,12237.0
2020-09-14 14:40:00,18.19,18.23,18.18,18.23,49497.0,17.9671,18.0066,17.9572,18.0066,49497.0
2020-09-14 14:45:00,18.22,18.25,18.21,18.23,27529.0,17.9967,18.0263,17.9868,18.0066,27529.0
2020-09-14 14:50:00,18.24,18.26,18.19,18.19,30381.0,18.0165,18.0362,17.9671,17.9671,30381.0
2020-09-14 14:55:00,18.19,18.24,18.16,18.23,19566.0,17.9671,18.0165,17.9374,18.0066,19566.0
2020-09-14 15:00:00,18.23,18.26,18.23,18.26,18778.0,18.0066,18.0362,18.0066,18.0362,18778.0
2020-09-14 15:05:00,18.25,18.26,18.21,18.23,24105.0,18.0263,18.0362,17.9868,18.0066,24105.0
2020-09-14 15:10:00,18.23,18.23,18.19,18.21,51745.0,18.0066,18.0066,17.9671,17.9868,51745.0
2020-09-14 15:15:00,18.2,18.24,18.19,18.23,16067.0,17.9769,18.0165,17.9671,18.0066,16067.0
2020-09-14 15:20:00,18.23,18.24,18.19,18.21,32807.0,18.0066,18.0165,17.9671,17.9868,32807.0
2020-09-14 15:25:00,18.21,18.3,18.2,18.29,30175.0,17.9868,18.0757,17.9769,18.0658,30175.0
2020-09-14 15:30:00,18.29,18.29,18.25,18.29,67219.0,18.0658,18.0658,18.0263,18.0658,67219.0
2020-09-14 15:35:00,18.28,18.31,18.27,18.3,40608.0,18.056,18.0856,18.0461,18.0757,40608.0
2020-09-14 15:40:00,18.3,18.36,18.3,18.36,65155.0,18.0757,18.135,18.0757,18.135,65155.0
2020-09-14 15:45:00,18.36,18.38,18.34,18.38,67647.0,18.135,18.1547,18.1152,18.1547,67647.0
2020-09-14 15:50:00,18.38,18.43,18.37,18.43,128508.0,18.1547,18.2041,18.1449,18.2041,128508.0
2020-09-14 15:55:00,18.43,18.43,18.39,18.39,264002.0,18.2041,18.2041,18.1646,18.1646,264002.0
2020-09-15 09:30:00,18.36,18.42,18.3,18.4,64995.0,18.135,18.1943,18.0757,18.1745,64995.0
2020-09-15 09:35:00,18.38,18.4,18.27,18.33,11334.0,18.1547,18.1745,18.0461,18.1054,11334.0
2020-09-15 09:40:00,18.31,18.41,18.31,18.33,17500.0,18.0856,18.1844,18.0856,18.1054,17500.0
2020-09-15 09:45:00,18.31,18.33,18.03,18.1,142428.0,18.0856,18.1054,17.809,17.8782,142428.0
2020-09-15 09:50:00,18.1,18.12,18.0,18.03,29737.0,17.8782,17.8979,17.7794,17.809,29737.0
2020-09-15 09:55:00,18.05,18.08,18.03,18.06,14829.0,17.8288,17.8584,17.809,17.8387,14829.0
2020-09-15 10:00:00,18.05,18.19,18.02,18.19,20435.0,17.8288,17.9671,17.7992,17.9671,20435.0
2020-09-15 10:05:00,18.2,18.25,18.18,18.19,12021.0,17.9769,18.0263,17.9572,17.9671,12021.0
2020-09-15 10:10:00,18.19,18.28,18.16,18.24,18297.0,17.9671,18.056,17.9374,18.0165,18297.0
2020-09-15 10:15:00,18.24,18.35,18.24,18.34,43502.0,18.0165,18.1251,18.0165,18.1152,43502.0
2020-09-15 10:20:00,18.34,18.34,18.32,18.32,13277.0,18.1152,18.1152,18.0955,18.0955,13277.0
2020-09-15 10:25:00,18.32,18.34,18.27,18.32,12668.0,18.0955,18.1152,18.0461,18.0955,12668.0
2020-09-15 10:30:00,18.32,18.36,18.3,18.33,13521.0,18.0955,18.135,18.0757,18.1054,13521.0
2020-09-15 10:35:00,18.34,18.37,18.33,18.35,10374.0,18.1152,18.1449,18.1054,18.1251,10374.0
2020-09-15 10:40:00,18.36,18.39,18.34,18.36,17689.0,18.135,18.1646,18.1152,18.135,17689.0
2020-09-15 10:45:00,18.37,18.43,18.35,18.42,43668.0,18.1449,18.2041,18.1251,18.1943,43668.0
2020-09-15 10:50:00,18.41,18.42,18.4,18.4,15623.0,18.1844,18.1943,18.1745,18.1745,15623.0
2020-09-15 10:55:00,18.39,18.41,18.39,18.41,10917.0,18.1646,18.1844,18.1646,18.1844,10917.0
2020-09-15 11:00:00,18.41,18.49,18.4,18.45,21008.0,18.1844,18.2634,18.1745,18.2239,21008.0
2020-09-15 11:05:00,18.45,18.46,18.44,18.45,13709.0,18.2239,18.2338,18.214,18.2239,13709.0
2020-09-15 11:10:00,18.45,18.47,18.44,18.47,11991.0,18.2239,18.2436,18.214,18.2436,11991.0
2020-09-15 11:15:00,18.48,18.48,18.42,18.46,16203.0,18.2535,18.2535,18.1943,18.2338,16203.0
2020-09-15 11:20:00,18.46,18.46,18.42,18.42,13223.0,18.2338,18.2338,18.1943,18.1943,13223.0
2020-09-15 11:25:00,18.43,18.44,18.41,18.41,9878.0,18.2041,18.214,18.1844,18.1844,9878.0
2020-09-15 11:30:00,18.41,18.41,18.35,18.36,24953.0,18.1844,18.1844,18.1251,18.135,24953.0
2020-09-15 11:35:00,18.37,18.45,18.37,18.44,11690.0,18.1449,18.2239,18.1449,18.214,11690.0
2020-09-15 11:40:00,18.44,18.44,18.4,18.4,10438.0,18.214,18.214,18.1745,18.1745,10438.0
2020-09-15 11:45:00,18.4,18.46,18.4,18.42,49594.0,18.1745,18.2338,18.1745,18.1943,49594.0
2020-09-15 11:50:00,18.41,18.45,18.4,18.43,43108.0,18.1844,18.2239,18.1745,18.2041,43108.0
2020-09-15 11:55:00,18.43,18.43,18.41,18.41,7579.0,18.2041,18.2041,18.1844,18.1844,7579.0
2020-09-15 12:00:00,18.41,18.46,18.41,18.45,17749.0,18.1844,18.2338,18.1844,18.2239,17749.0
2020-09-15 12:05:00,18.45,18.45,18.43,18.45,5441.0,18.2239,18.2239,18.2041,18.2239,5441.0
2020-09-15 12:10:00,18.44,18.45,18.39,18.44,20572.0,18.214,18.2239,18.1646,18.214,20572.0
2020-09-15 12:15:00,18.44,18.44,18.41,18.42,9470.0,18.214,18.214,18.1844,18.1943,9470.0
2020-09-15 12:20:00,18.41,18.45,18.4,18.44,46246.0,18.1844,18.2239,18.1745,18.214,46246.0
2020-09-15 12:25:00,18.43,18.44,18.42,18.42,32363.0,18.2041,18.214,18.1943,18.1943,32363.0
2020-09-15 12:30:00,18.42,18.44,18.42,18.44,5255.0,18.1943,18.214,18.1943,18.214,5255.0
2020-09-15 12:35:00,18.44,18.45,18.41,18.42,11703.0,18.214,18.2239,18.1844,18.1943,11703.0
2020-09-15 12:40:00,18.42,18.45,18.39,18.41,28816.0,18.1943,18.2239,18.1646,18.1844,28816.0
2020-09-15 12:45:00,18.41,18.45,18.41,18.45,10373.0,18.1844,18.2239,18.1844,18.2239,10373.0
2020-09-15 12:50:00,18.45,18.46,18.39,18.39,10343.0,18.2239,18.2338,18.1646,18.1646,10343.0
2020-09-15 12:55:00,18.39,18.45,18.39,18.45,11164.0,18.1646,18.2239,18.1646,18.2239,11164.0
2020-09-15 13:00:00,18.45,18.45,18.43,18.45,8305.0,18.2239,18.2239,18.2041,18.2239,8305.0
2020-09-15 13:05:00,18.46,18.47,18.42,18.44,39599.0,18.2338,18.2436,18.1943,18.214,39599.0
2020-09-15 13:10:00,18.43,18.45,18.41,18.44,9673.0,18.2041,18.2239,18.1844,18.214,9673.0
2020-09-15 13:15:00,18.45,18.46,18.44,18.45,11577.0,18.2239,18.2338,18.214,18.2239,11577.0
2020-09-15 13:20:00,18.45,18.45,18.44,18.45,5556.0,18.2239,18.2239,18.214,18.2239,5556.0
2020-09-15 13:25:00,18.44,18.45,18.42,18.44,10872.0,18.214,18.2239,18.1943,18.214,10872.0
2020-09-15 13:30:00,18.44,18.44,18.41,18.44,10232.0,18.214,18.214,18.1844,18.214,10232.0
2020-09-15 13:35:00,18.44,18.46,18.42,18.42,10960.0,18.214,18.2338,18.1943,18.1943,10960.0
2020-09-15 13:40:00,18.42,18.44,18.42,18.43,9711.0,18.1943,18.214,18.1943,18.2041,9711.0
2020-09-15 13:45:00,18.43,18.44,18.42,18.43,9259.0,18.2041,18.214,18.1943,18.2041,9259.0
2020-09-15 13:50:00,18.43,18.45,18.41,18.42,41245.0,18.2041,18.2239,18.1844,18.1943,41245.0
2020-09-15 13:55:00,18.42,18.45,18.41,18.44,48701.0,18.1943,18.2239,18.1844,18.214,48701.0
2020-09-15 14:00:00,18.44,18.44,18.42,18.44,11795.0,18.214,18.214,18.1943,18.214,11795.0
2020-09-15 14:05:00,18.43,18.44,18.42,18.44,18267.0,18.2041,18.214,18.1943,18.214,18267.0
2020-09-15 14:10:00,18.44,18.45,18.43,18.44,16078.0,18.214,18.2239,18.2041,18.214,16078.0
2020-09-15 14:15:00,18.44,18.44,18.43,18.44,4659.0,18.214,18.214,18.2041,18.214,4659.0
2020-09-15 14:20:00,18.43,18.46,18.43,18.46,41651.0,18.2041,18.2338,18.2041,18.2338,41651.0
2020-09-15 14:25:00,18.45,18.48,18.43,18.46,41766.0,18.2239,18.2535,18.2041,18.2338,41766.0
2020-09-15 14:30:00,18.46,18.47,18.44,18.46,45535.0,18.2338,18.2436,18.214,18.2338,45535.0
2020-09-15 14:35:00,18.46,18.46,18.35,18.36,35460.0,18.2338,18.2338,18.1251,18.135,35460.0
2020-09-15 14:40:00,18.36,18.38,18.35,18.38,9662.0,18.135,18.1547,18.1251,18.1547,9662.0
2020-09-15 14:45:00,18.38,18.39,18.36,18.38,10844.0,18.1547,18.1646,18.135,18.1547,10844.0
2020-09-15 14:50:00,18.38,18.39,18.37,18.39,5956.0,18.1547,18.1646,18.1449,18.1646,5956.0
2020-09-15 14:55:00,18.39,18.4,18.38,18.39,16915.0,18.1646,18.1745,18.1547,18.1646,16915.0
2020-09-15 15:00:00,18.39,18.41,18.38,18.39,19571.0,18.1646,18.1844,18.1547,18.1646,19571.0
2020-09-15 15:05:00,18.39,18.39,18.31,18.33,19890.0,18.1646,18.1646,18.0856,18.1054,19890.0
2020-09-15 15:10:00,18.33,18.34,18.32,18.33,12581.0,18.1054,18.1152,18.0955,18.1054,12581.0
2020-09-15 15:15:00,18.34,18.35,18.31,18.34,23147.0,18.1152,18.1251,18.0856,18.1152,23147.0
2020-09-15 15:20:00,18.34,18.34,18.3,18.31,17723.0,18.1152,18.1152,18.0757,18.0856,17723.0
2020-09-15 15:25:00,18.3,18.32,18.28,18.29,22871.0,18.0757,18.0955,18.056,18.0658,22871.0
2020-09-15 15:30:00,18.29,18.3,18.26,18.27,27892.0,18.0658,18.0757,18.0362,18.0461,27892.0
2020-09-15 15:35:00,18.26,18.26,18.24,18.25,18036.0,18.0362,18.0362,18.0165,18.0263,18036.0
2020-09-15 15:40:00,18.25,18.29,18.25,18.29,43511.0,18.0263,18.0658,18.0263,18.0658,43511.0
2020-09-15 15:45:00,18.28,18.29,18.26,18.29,31061.0,18.056,18.0658,18.0362,18.0658,31061.0
2020-09-15 15:50:00,18.29,18.29,18.25,18.25,45486.0,18.0658,18.0658,18.0263,18.0263,45486.0
2020-09-15 15:55:00,18.25,18.26,18.21,18.21,163637.0,18.0263,18.0362,17.9868,17.9868,163637.0
2020-09-16 09:30:00,18.15,18.18,17.88,17.98,27632.0,17.9276,17.9572,17.6609,17.7596,27632.0
2020-09-16 09:35:00,18.0,18.05,17.95,17.95,8897.0,17.7794,17.8288,17.73,17.73,8897.0
2020-09-16 09:40:00,17.95,18.03,17.93,18.01,39668.0,17.73,17.809,17.7103,17.7893,39668.0
2020-09-16 09:45:00,18.01,18.06,17.96,18.0,30053.0,17.7893,17.8387,17.7399,17.7794,30053.0
2020-09-16 09:50:00,18.0,18.03,17.95,17.98,80881.0,17.7794,17.809,17.73,17.7596,80881.0
2020-09-16 09:55:00,17.98,18.03,17.97,17.97,18628.0,17.7596,17.809,17.7498,17.7498,18628.0
2020-09-16 10:00:00,17.97,18.03,17.95,17.96,55964.0,17.7498,17.809,17.73,17.7399,55964.0
2020-09-16 10:05:00,17.97,18.02,17.96,18.0,32147.0,17.7498,17.7992,17.7399,17.7794,32147.0
2020-09-16 10:10:00,18.0,18.03,17.97,17.98,49674.0,17.7794,17.809,17.7498,17.7596,49674.0
2020-09-16 10:15:00,17.98,18.05,17.97,18.02,44779.0,17.7596,17.8288,17.7498,17.7992,44779.0
2020-09-16 10:20:00,18.02,18.04,17.99,18.01,51158.0,17.7992,17.8189,17.7695,17.7893,51158.0
2020-09-16 10:25:00,18.0,18.03,17.98,17.99,79071.0,17.7794,17.809,17.7596,17.7695,79071.0
2020-09-16 10:30:00,17.98,18.07,17.98,18.04,28116.0,17.7596,17.8485,17.7596,17.8189,28116.0
2020-09-16 10:35:00,18.04,18.04,17.98,18.02,27733.0,17.8189,17.8189,17.7596,17.7992,27733.0
2020-09-16 10:40:00,18.02,18.05,18.0,18.04,17861.0,17.7992,17.8288,17.7794,17.8189,17861.0
2020-09-16 10:45:00,18.03,18.11,18.02,18.09,18174.0,17.809,17.8881,17.7992,17.8683,18174.0
2020-09-16 10:50:00,18.09,18.26,18.09,18.26,75463.0,17.8683,18.0362,17.8683,18.0362,75463.0
2020-09-16 10:55:00,18.26,18.34,18.22,18.3,24120.0,18.0362,18.1152,17.9967,18.0757,24120.0
2020-09-16 11:00:00,18.3,18.35,18.28,18.33,27163.0,18.0757,18.1251,18.056,18.1054,27163.0
2020-09-16 11:05:00,18.34,18.38,18.32,18.34,16830.0,18.1152,18.1547,18.0955,18.1152,16830.0
2020-09-16 11:10:00,18.34,18.42,18.34,18.41,33415.0,18.1152,18.1943,18.1152,18.1844,33415.0
2020-09-16 11:15:00,18.41,18.56,18.41,18.56,46741.0,18.1844,18.3325,18.1844,18.3325,46741.0
2020-09-16 11:20:00,18.56,18.6,18.51,18.57,33348.0,18.3325,18.372,18.2832,18.3424,33348.0
2020-09-16 11:25:00,18.57,18.63,18.56,18.58,34216.0,18.3424,18.4017,18.3325,18.3523,34216.0
2020-09-16 11:30:00,18.57,18.59,18.54,18.57,23681.0,18.3424,18.3622,18.3128,18.3424,23681.0
2020-09-16 11:35:00,18.58,18.59,18.54,18.57,10393.0,18.3523,18.3622,18.3128,18.3424,10393.0
2020-09-16 11:40:00,18.57,18.59,18.55,18.57,104017.0,18.3424,18.3622,18.3227,18.3424,104017.0
2020-09-16 11:45:00,18.58,18.59,18.54,18.57,30214.0,18.3523,18.3622,18.3128,18.3424,30214.0
2020-09-16 11:50:00,18.57,18.66,18.57,18.61,28844.0,18.3424,18.4313,18.3424,18.3819,28844.0
2020-09-16 11:55:00,18.61,18.61,18.54,18.57,17119.0,18.3819,18.3819,18.3128,18.3424,17119.0
2020-09-16 12:00:00,18.57,18.58,18.54,18.55,13158.0,18.3424,18.3523,18.3128,18.3227,13158.0
2020-09-16 12:05:00,18.55,18.56,18.5,18.53,16586.0,18.3227,18.3325,18.2733,18.3029,16586.0
2020-09-16 12:10:00,18.53,18.57,18.53,18.57,9656.0,18.3029,18.3424,18.3029,18.3424,9656.0
2020-09-16 12:15:00,18.57,18.58,18.56,18.57,8261.0,18.3424,18.3523,18.3325,18.3424,8261.0
2020-09-16 12:20:00,18.57,18.64,18.57,18.61,16762.0,18.3424,18.4116,18.3424,18.3819,16762.0
2020-09-16 12:25:00,18.61,18.64,18.59,18.62,9185.0,18.3819,18.4116,18.3622,18.3918,9185.0
2020-09-16 12:30:00,18.61,18.65,18.61,18.65,10729.0,18.3819,18.4214,18.3819,18.4214,10729.0
2020-09-16 12:35:00,18.65,18.65,18.61,18.62,15071.0,18.4214,18.4214,18.3819,18.3918,15071.0
2020-09-16 12:40:00,18.62,18.66,18.58,18.66,12614.0,18.3918,18.4313,18.3523,18.4313,12614.0
2020-09-16 12:45:00,18.66,18.66,18.63,18.64,9124.0,18.4313,18.4313,18.4017,18.4116,9124.0
2020-09-16 12:50:00,18.64,18.67,18.63,18.66,9158.0,18.4116,18.4412,18.4017,18.4313,9158.0
2020-09-16 12:55:00,18.66,18.68,18.62,18.64,40963.0,18.4313,18.4511,18.3918,18.4116,40963.0
2020-09-16 13:00:00,18.63,18.66,18.62,18.63,15148.0,18.4017,18.4313,18.3918,18.4017,15148.0
2020-09-16 13:05:00,18.63,18.68,18.63,18.66,24940.0,18.4017,18.4511,18.4017,18.4313,24940.0
2020-09-16 13:10:00,18.66,18.68,18.64,18.66,14165.0,18.4313,18.4511,18.4116,18.4313,14165.0
2020-09-16 13:15:00,18.65,18.68,18.63,18.68,9032.0,18.4214,18.4511,18.4017,18.4511,9032.0
2020-09-16 13:20:00,18.68,18.7,18.67,18.7,10507.0,18.4511,18.4708,18.4412,18.4708,10507.0
2020-09-16 13:25:00,18.7,18.7,18.68,18.69,8895.0,18.4708,18.4708,18.4511,18.4609,8895.0
2020-09-16 13:30:00,18.69,18.7,18.67,18.68,14788.0,18.4609,18.4708,18.4412,18.4511,14788.0
2020-09-16 13:35:00,18.68,18.68,18.63,18.66,13291.0,18.4511,18.4511,18.4017,18.4313,13291.0
2020-09-16 13:40:00,18.66,18.69,18.64,18.69,13156.0,18.4313,18.4609,18.4116,18.4609,13156.0
2020-09-16 13:45:00,18.69,18.79,18.68,18.76,35862.0,18.4609,18.5597,18.4511,18.5301,35862.0
2020-09-16 13:50:00,18.75,18.76,18.72,18.73,14269.0,18.5202,18.5301,18.4906,18.5005,14269.0
2020-09-16 13:55:00,18.73,18.75,18.72,18.73,22120.0,18.5005,18.5202,18.4906,18.5005,22120.0
2020-09-16 14:00:00,18.72,18.81,18.72,18.79,15077.0,18.4906,18.5795,18.4906,18.5597,15077.0
2020-09-16 14:05:00,18.81,18.81,18.74,18.79,30024.0,18.5795,18.5795,18.5103,18.5597,30024.0
2020-09-16 14:10:00,18.79,18.83,18.78,18.82,13865.0,18.5597,18.5992,18.5498,18.5894,13865.0
2020-09-16 14:15:00,18.82,18.88,18.81,18.86,37043.0,18.5894,18.6486,18.5795,18.6289,37043.0
2020-09-16 14:20:00,18.86,18.96,18.85,18.95,67796.0,18.6289,18.7276,18.619,18.7178,67796.0
2020-09-16 14:25:00,18.95,18.95,18.92,18.94,29655.0,18.7178,18.7178,18.6881,18.7079,29655.0
2020-09-16 14:30:00,18.94,18.98,18.93,18.95,47284.0,18.7079,18.7474,18.698,18.7178,47284.0
2020-09-16 14:35:00,18.95,19.0,18.93,18.99,27795.0,18.7178,18.7671,18.698,18.7573,27795.0
2020-09-16 14:40:00,19.0,19.02,18.94,18.94,41255.0,18.7671,18.7869,18.7079,18.7079,41255.0
2020-09-16 14:45:00,18.94,18.96,18.9,18.92,34961.0,18.7079,18.7276,18.6684,18.6881,34961.0
2020-09-16 14:50:00,18.92,18.92,18.85,18.86,26037.0,18.6881,18.6881,18.619,18.6289,26037.0
2020-09-16 14:55:00,18.87,18.95,18.83,18.95,54579.0,18.6387,18.7178,18.5992,18.7178,54579.0
2020-09-16 15:00:00,18.95,18.98,18.93,18.98,45586.0,18.7178,18.7474,18.698,18.7474,45586.0
2020-09-16 15:05:00,18.98,18.98,18.88,18.89,41169.0,18.7474,18.7474,18.6486,18.6585,41169.0
2020-09-16 15:10:00,18.89,18.91,18.81,18.9,58749.0,18.6585,18.6782,18.5795,18.6684,58749.0
2020-09-16 15:15:00,18.9,18.95,18.85,18.95,60166.0,18.6684,18.7178,18.619,18.7178,60166.0
2020-09-16 15:20:00,18.95,18.95,18.87,18.9,38038.0,18.7178,18.7178,18.6387,18.6684,38038.0
2020-09-16 15:25:00,18.89,18.94,18.89,18.91,34458.0,18.6585,18.7079,18.6585,18.6782,34458.0
2020-09-16 15:30:00,18.91,18.95,18.89,18.95,53687.0,18.6782,18.7178,18.6585,18.7178,53687.0
2020-09-16 15:35:00,18.95,18.98,18.9,18.92,41962.0,18.7178,18.7474,18.6684,18.6881,41962.0
2020-09-16 15:40:00,18.91,18.96,18.89,18.94,64549.0,18.6782,18.7276,18.6585,18.7079,64549.0
2020-09-16 15:45:00,18.94,18.97,18.89,18.91,60513.0,18.7079,18.7375,18.6585,18.6782,60513.0
2020-09-16 15:50:00,18.91,18.93,18.79,18.79,83385.0,18.6782,18.698,18.5597,18.5597,83385.0
2020-09-16 15:55:00,18.79,18.81,18.76,18.79,279749.0,18.5597,18.5795,18.5301,18.5597,279749.0
2020-09-17 09:30:00,18.51,18.52,18.31,18.45,43993.0,18.2832,18.293,18.0856,18.2239,43993.0
2020-09-17 09:35:00,18.47,18.6,18.43,18.59,21787.0,18.2436,18.372,18.2041,18.3622,21787.0
2020-09-17 09:40:00,18.59,18.59,18.48,18.52,44017.0,18.3622,18.3622,18.2535,18.293,44017.0
2020-09-17 09:45:00,18.52,18.65,18.49,18.57,57990.0,18.293,18.4214,18.2634,18.3424,57990.0
2020-09-17 09:50:00,18.56,18.67,18.51,18.63,25679.0,18.3325,18.4412,18.2832,18.4017,25679.0
2020-09-17 09:55:00,18.63,18.67,18.57,18.66,20915.0,18.4017,18.4412,18.3424,18.4313,20915.0
2020-09-17 10:00:00,18.67,18.77,18.64,18.77,28320.0,18.4412,18.54,18.4116,18.54,28320.0
2020-09-17 10:05:00,18.77,18.79,18.7,18.71,23939.0,18.54,18.5597,18.4708,18.4807,23939.0
2020-09-17 10:10:00,18.7,18.81,18.68,18.76,34189.0,18.4708,18.5795,18.4511,18.5301,34189.0
2020-09-17 10:15:00,18.77,18.83,18.73,18.78,28990.0,18.54,18.5992,18.5005,18.5498,28990.0
2020-09-17 10:20:00,18.78,18.91,18.78,18.82,28788.0,18.5498,18.6782,18.5498,18.5894,28788.0
2020-09-17 10:25:00,18.82,18.92,18.8,18.9,19678.0,18.5894,18.6881,18.5696,18.6684,19678.0
2020-09-17 10:30:00,18.9,18.98,18.88,18.98,26562.0,18.6684,18.7474,18.6486,18.7474,26562.0
2020-09-17 10:35:00,18.97,19.0,18.93,18.95,41796.0,18.7375,18.7671,18.698,18.7178,41796.0
2020-09-17 10:40:00,18.94,18.99,18.9,18.91,69735.0,18.7079,18.7573,18.6684,18.6782,69735.0
2020-09-17 10:45:00,18.91,19.0,18.9,18.97,22485.0,18.6782,18.7671,18.6684,18.7375,22485.0
2020-09-17 10:50:00,18.97,19.01,18.94,18.95,14585.0,18.7375,18.777,18.7079,18.7178,14585.0
2020-09-17 10:55:00,18.95,18.99,18.94,18.96,23409.0,18.7178,18.7573,18.7079,18.7276,23409.0
2020-09-17 11:00:00,18.97,19.05,18.97,19.05,15805.0,18.7375,18.8165,18.7375,18.8165,15805.0
2020-09-17 11:05:00,19.05,19.05,19.01,19.04,25285.0,18.8165,18.8165,18.777,18.8067,25285.0
2020-09-17 11:10:00,19.05,19.07,19.0,19.04,12094.0,18.8165,18.8363,18.7671,18.8067,12094.0
2020-09-17 11:15:00,19.04,19.06,18.99,19.03,15481.0,18.8067,18.8264,18.7573,18.7968,15481.0
2020-09-17 11:20:00,19.03,19.07,19.03,19.06,14994.0,18.7968,18.8363,18.7968,18.8264,14994.0
2020-09-17 11:25:00,19.06,19.07,19.02,19.03,64236.0,18.8264,18.8363,18.7869,18.7968,64236.0
2020-09-17 11:30:00,19.02,19.03,18.94,19.02,25932.0,18.7869,18.7968,18.7079,18.7869,25932.0
2020-09-17 11:35:00,19.02,19.02,18.83,18.83,99378.0,18.7869,18.7869,18.5992,18.5992,99378.0
2020-09-17 11:40:00,18.84,18.89,18.83,18.87,25867.0,18.6091,18.6585,18.5992,18.6387,25867.0
2020-09-17 11:45:00,18.87,18.87,18.82,18.84,17125.0,18.6387,18.6387,18.5894,18.6091,17125.0
2020-09-17 11:50:00,18.83,18.85,18.81,18.84,22008.0,18.5992,18.619,18.5795,18.6091,22008.0
2020-09-17 11:55:00,18.84,18.85,18.8,18.83,23538.0,18.6091,18.619,18.5696,18.5992,23538.0
2020-09-17 12:00:00,18.82,18.83,18.72,18.72,78925.0,18.5894,18.5992,18.4906,18.4906,78925.0
2020-09-17 12:05:00,18.72,18.75,18.67,18.69,18801.0,18.4906,18.5202,18.4412,18.4609,18801.0
2020-09-17 12:10:00,18.69,18.72,18.68,18.68,15952.0,18.4609,18.4906,18.4511,18.4511,15952.0
2020-09-17 12:15:00,18.68,18.71,18.64,18.66,48681.0,18.4511,18.4807,18.4116,18.4313,48681.0
2020-09-17 12:20:00,18.66,18.71,18.66,18.67,19857.0,18.4313,18.4807,18.4313,18.4412,19857.0
2020-09-17 12:25:00,18.67,18.7,18.65,18.69,20042.0,18.4412,18.4708,18.4214,18.4609,20042.0
2020-09-17 12:30:00,18.68,18.72,18.67,18.69,12503.0,18.4511,18.4906,18.4412,18.4609,12503.0
2020-09-17 12:35:00,18.68,18.71,18.68,18.7,9137.0,18.4511,18.4807,18.4511,18.4708,9137.0
2020-09-17 12:40:00,18.7,18.71,18.66,18.7,13287.0,18.4708,18.4807,18.4313,18.4708,13287.0
2020-09-17 12:45:00,18.7,18.72,18.66,18.69,20703.0,18.4708,18.4906,18.4313,18.4609,20703.0
2020-09-17 12:50:00,18.68,18.75,18.68,18.7,15422.0,18.4511,18.5202,18.4511,18.4708,15422.0
2020-09-17 12:55:00,18.69,18.72,18.69,18.7,16606.0,18.4609,18.4906,18.4609,18.4708,16606.0
2020-09-17 13:00:00,18.7,18.71,18.68,18.69,6962.0,18.4708,18.4807,18.4511,18.4609,6962.0
2020-09-17 13:05:00,18.69,18.7,18.67,18.68,12092.0,18.4609,18.4708,18.4412,18.4511,12092.0
2020-09-17 13:10:00,18.67,18.68,18.66,18.68,11141.0,18.4412,18.4511,18.4313,18.4511,11141.0
2020-09-17 13:15:00,18.68,18.7,18.67,18.69,24585.0,18.4511,18.4708,18.4412,18.4609,24585.0
2020-09-17 13:20:00,18.69,18.75,18.68,18.72,13520.0,18.4609,18.5202,18.4511,18.4906,13520.0
2020-09-17 13:25:00,18.72,18.73,18.7,18.71,26268.0,18.4906,18.5005,18.4708,18.4807,26268.0
2020-09-17 13:30:00,18.7,18.71,18.67,18.7,44924.0,18.4708,18.4807,18.4412,18.4708,44924.0
2020-09-17 13:35:00,18.7,18.71,18.64,18.64,14669.0,18.4708,18.4807,18.4116,18.4116,14669.0
2020-09-17 13:40:00,18.65,18.66,18.61,18.63,22122.0,18.4214,18.4313,18.3819,18.4017,22122.0
2020-09-17 13:45:00,18.63,18.64,18.59,18.64,10926.0,18.4017,18.4116,18.3622,18.4116,10926.0
2020-09-17 13:50:00,18.64,18.66,18.62,18.63,11423.0,18.4116,18.4313,18.3918,18.4017,11423.0
2020-09-17 13:55:00,18.63,18.66,18.62,18.64,9377.0,18.4017,18.4313,18.3918,18.4116,9377.0
2020-09-17 14:00:00,18.64,18.68,18.64,18.67,13205.0,18.4116,18.4511,18.4116,18.4412,13205.0
2020-09-17 14:05:00,18.68,18.69,18.65,18.66,37450.0,18.4511,18.4609,18.4214,18.4313,37450.0
2020-09-17 14:10:00,18.66,18.71,18.65,18.69,14979.0,18.4313,18.4807,18.4214,18.4609,14979.0
2020-09-17 14:15:00,18.69,18.72,18.67,18.68,12310.0,18.4609,18.4906,18.4412,18.4511,12310.0
2020-09-17 14:20:00,18.69,18.7,18.64,18.66,22547.0,18.4609,18.4708,18.4116,18.4313,22547.0
2020-09-17 14:25:00,18.65,18.66,18.59,18.59,16895.0,18.4214,18.4313,18.3622,18.3622,16895.0
2020-09-17 14:30:00,18.59,18.6,18.56,18.57,17614.0,18.3622,18.372,18.3325,18.3424,17614.0
2020-09-17 14:35:00,18.57,18.57,18.53,18.54,17310.0,18.3424,18.3424,18.3029,18.3128,17310.0
2020-09-17 14:40:00,18.55,18.56,18.51,18.51,24539.0,18.3227,18.3325,18.2832,18.2832,24539.0
2020-09-17 14:45:00,18.5,18.56,18.48,18.54,21010.0,18.2733,18.3325,18.2535,18.3128,21010.0
2020-09-17 14:50:00,18.54,18.55,18.51,18.53,15054.0,18.3128,18.3227,18.2832,18.3029,15054.0
2020-09-17 14:55:00,18.53,18.56,18.51,18.54,16882.0,18.3029,18.3325,18.2832,18.3128,16882.0
2020-09-17 15:00:00,18.54,18.54,18.45,18.45,19363.0,18.3128,18.3128,18.2239,18.2239,19363.0
2020-09-17 15:05:00,18.44,18.48,18.43,18.45,21296.0,18.214,18.2535,18.2041,18.2239,21296.0
2020-09-17 15:10:00,18.45,18.48,18.45,18.46,26986.0,18.2239,18.2535,18.2239,18.2338,26986.0
2020-09-17 15:15:00,18.46,18.47,18.42,18.42,17670.0,18.2338,18.2436,18.1943,18.1943,17670.0
2020-09-17 15:20:00,18.43,18.46,18.41,18.44,72811.0,18.2041,18.2338,18.1844,18.214,72811.0
2020-09-17 15:25:00,18.43,18.43,18.38,18.4,27663.0,18.2041,18.2041,18.1547,18.1745,27663.0
2020-09-17 15:30:00,18.39,18.45,18.38,18.44,56850.0,18.1646,18.2239,18.1547,18.214,56850.0
2020-09-17 15:35:00,18.45,18.46,18.37,18.41,92320.0,18.2239,18.2338,18.1449,18.1844,92320.0
2020-09-17 15:40:00,18.41,18.42,18.37,18.39,55250.0,18.1844,18.1943,18.1449,18.1646,55250.0
2020-09-17 15:45:00,18.39,18.43,18.36,18.41,129425.0,18.1646,18.2041,18.135,18.1844,129425.0
2020-09-17 15:50:00,18.4,18.44,18.38,18.4,103276.0,18.1745,18.214,18.1547,18.1745,103276.0
2020-09-17 15:55:00,18.4,18.62,18.4,18.5,688789.0,18.1745,18.3918,18.1745,18.2733,688789.0
2020-09-18 09:30:00,18.3,18.47,18.14,18.45,306852.0,18.0757,18.2436,17.9177,18.2239,306852.0
2020-09-18 09:35:00,18.44,18.54,18.42,18.53,18164.0,18.214,18.3128,18.1943,18.3029,18164.0
2020-09-18 09:40:00,18.52,18.55,18.43,18.44,10596.0,18.293,18.3227,18.2041,18.214,10596.0
2020-09-18 09:45:00,18.44,18.44,18.35,18.43,14756.0,18.214,18.214,18.1251,18.2041,14756.0
2020-09-18 09:50:00,18.44,18.48,18.39,18.41,14289.0,18.214,18.2535,18.1646,18.1844,14289.0
2020-09-18 09:55:00,18.41,18.41,18.36,18.41,13741.0,18.1844,18.1844,18.135,18.1844,13741.0
2020-09-18 10:00:00,18.4,18.43,18.36,18.41,16069.0,18.1745,18.2041,18.135,18.1844,16069.0
2020-09-18 10:05:00,18.41,18.52,18.38,18.5,16599.0,18.1844,18.293,18.1547,18.2733,16599.0
2020-09-18 10:10:00,18.51,18.65,18.5,18.65,101155.0,18.2832,18.4214,18.2733,18.4214,101155.0
2020-09-18 10:15:00,18.65,18.68,18.64,18.66,180663.0,18.4214,18.4511,18.4116,18.4313,180663.0
2020-09-18 10:20:00,18.66,18.72,18.66,18.7,13421.0,18.4313,18.4906,18.4313,18.4708,13421.0
2020-09-18 10:25:00,18.7,18.74,18.66,18.66,16685.0,18.4708,18.5103,18.4313,18.4313,16685.0
2020-09-18 10:30:00,18.66,18.66,18.59,18.61,11230.0,18.4313,18.4313,18.3622,18.3819,11230.0
2020-09-18 10:35:00,18.61,18.63,18.59,18.63,7160.0,18.3819,18.4017,18.3622,18.4017,7160.0
2020-09-18 10:40:00,18.63,18.65,18.58,18.64,13328.0,18.4017,18.4214,18.3523,18.4116,13328.0
2020-09-18 10:45:00,18.64,18.68,18.64,18.66,12646.0,18.4116,18.4511,18.4116,18.4313,12646.0
2020-09-18 10:50:00,18.68,18.68,18.57,18.57,18746.0,18.4511,18.4511,18.3424,18.3424,18746.0
2020-09-18 10:55:00,18.58,18.64,18.58,18.62,18994.0,18.3523,18.4116,18.3523,18.3918,18994.0
2020-09-18 11:00:00,18.63,18.65,18.59,18.6,23618.0,18.4017,18.4214,18.3622,18.372,23618.0
2020-09-18 11:05:00,18.6,18.62,18.55,18.56,13864.0,18.372,18.3918,18.3227,18.3325,13864.0
2020-09-18 11:10:00,18.57,18.57,18.5,18.5,16270.0,18.3424,18.3424,18.2733,18.2733,16270.0
2020-09-18 11:15:00,18.51,18.54,18.45,18.46,13651.0,18.2832,18.3128,18.2239,18.2338,13651.0
2020-09-18 11:20:00,18.46,18.5,18.44,18.44,20861.0,18.2338,18.2733,18.214,18.214,20861.0
2020-09-18 11:25:00,18.44,18.46,18.42,18.45,10552.0,18.214,18.2338,18.1943,18.2239,10552.0
2020-09-18 11:30:00,18.44,18.46,18.39,18.39,12033.0,18.214,18.2338,18.1646,18.1646,12033.0
2020-09-18 11:35:00,18.4,18.4,18.36,18.37,12686.0,18.1745,18.1745,18.135,18.1449,12686.0
2020-09-18 11:40:00,18.38,18.4,18.35,18.36,20918.0,18.1547,18.1745,18.1251,18.135,20918.0
2020-09-18 11:45:00,18.37,18.45,18.37,18.44,18449.0,18.1449,18.2239,18.1449,18.214,18449.0
2020-09-18 11:50:00,18.44,18.46,18.37,18.37,21347.0,18.214,18.2338,18.1449,18.1449,21347.0
2020-09-18 11:55:00,18.36,18.38,18.32,18.32,16693.0,18.135,18.1547,18.0955,18.0955,16693.0
2020-09-18 12:00:00,18.32,18.34,18.29,18.29,26539.0,18.0955,18.1152,18.0658,18.0658,26539.0
2020-09-18 12:05:00,18.28,18.3,18.26,18.26,29009.0,18.056,18.0757,18.0362,18.0362,29009.0
2020-09-18 12:10:00,18.24,18.27,18.19,18.2,38775.0,18.0165,18.0461,17.9671,17.9769,38775.0
2020-09-18 12:15:00,18.19,18.2,18.09,18.1,85236.0,17.9671,17.9769,17.8683,17.8782,85236.0
2020-09-18 12:20:00,18.11,18.12,18.02,18.07,46958.0,17.8881,17.8979,17.7992,17.8485,46958.0
2020-09-18 12:25:00,18.06,18.06,17.98,18.01,36271.0,17.8387,17.8387,17.7596,17.7893,36271.0
2020-09-18 12:30:00,18.01,18.01,17.96,17.99,12628.0,17.7893,17.7893,17.7399,17.7695,12628.0
2020-09-18 12:35:00,17.99,18.01,17.99,17.99,38072.0,17.7695,17.7893,17.7695,17.7695,38072.0
2020-09-18 12:40:00,17.99,17.99,17.94,17.94,38369.0,17.7695,17.7695,17.7201,17.7201,38369.0
2020-09-18 12:45:00,17.95,18.0,17.93,18.0,22247.0,17.73,17.7794,17.7103,17.7794,22247.0
2020-09-18 12:50:00,17.99,18.0,17.92,17.94,10883.0,17.7695,17.7794,17.7004,17.7201,10883.0
2020-09-18 12:55:00,17.94,17.98,17.92,17.98,11743.0,17.7201,17.7596,17.7004,17.7596,11743.0
2020-09-18 13:00:00,17.98,18.01,17.95,18.0,11632.0,17.7596,17.7893,17.73,17.7794,11632.0
2020-09-18 13:05:00,18.0,18.03,17.97,18.0,9092.0,17.7794,17.809,17.7498,17.7794,9092.0
2020-09-18 13:10:00,18.0,18.02,17.98,18.01,13370.0,17.7794,17.7992,17.7596,17.7893,13370.0
2020-09-18 13:15:00,18.01,18.01,17.94,17.96,20534.0,17.7893,17.7893,17.7201,17.7399,20534.0
2020-09-18 13:20:00,17.97,17.99,17.95,17.96,15225.0,17.7498,17.7695,17.73,17.7399,15225.0
2020-09-18 13:25:00,17.96,17.96,17.87,17.87,23653.0,17.7399,17.7399,17.651,17.651,23653.0
2020-09-18 13:30:00,17.88,17.92,17.79,17.91,35738.0,17.6609,17.7004,17.572,17.6905,35738.0
2020-09-18 13:35:00,17.91,17.93,17.86,17.88,13672.0,17.6905,17.7103,17.6411,17.6609,13672.0
2020-09-18 13:40:00,17.89,17.91,17.86,17.89,14034.0,17.6707,17.6905,17.6411,17.6707,14034.0
2020-09-18 13:45:00,17.88,17.89,17.85,17.87,11066.0,17.6609,17.6707,17.6312,17.651,11066.0
2020-09-18 13:50:00,17.86,17.86,17.82,17.83,11505.0,17.6411,17.6411,17.6016,17.6115,11505.0
2020-09-18 13:55:00,17.83,17.87,17.83,17.87,7685.0,17.6115,17.651,17.6115,17.651,7685.0
2020-09-18 14:00:00,17.87,17.87,17.81,17.82,16339.0,17.651,17.651,17.5917,17.6016,16339.0
2020-09-18 14:05:00,17.83,17.85,17.8,17.81,13622.0,17.6115,17.6312,17.5819,17.5917,13622.0
2020-09-18 14:10:00,17.8,17.84,17.79,17.84,16032.0,17.5819,17.6214,17.572,17.6214,16032.0
2020-09-18 14:15:00,17.84,17.84,17.76,17.78,12277.0,17.6214,17.6214,17.5423,17.5621,12277.0
2020-09-18 14:20:00,17.78,17.83,17.77,17.82,15110.0,17.5621,17.6115,17.5522,17.6016,15110.0
2020-09-18 14:25:00,17.82,17.85,17.8,17.8,15236.0,17.6016,17.6312,17.5819,17.5819,15236.0
2020-09-18 14:30:00,17.8,17.81,17.74,17.74,14496.0,17.5819,17.5917,17.5226,17.5226,14496.0
2020-09-18 14:35:00,17.74,17.74,17.67,17.67,21715.0,17.5226,17.5226,17.4534,17.4534,21715.0
2020-09-18 14:40:00,17.67,17.73,17.64,17.65,25625.0,17.4534,17.5127,17.4238,17.4337,25625.0
2020-09-18 14:45:00,17.66,17.72,17.66,17.72,15921.0,17.4436,17.5028,17.4436,17.5028,15921.0
2020-09-18 14:50:00,17.71,17.74,17.67,17.72,18733.0,17.493,17.5226,17.4534,17.5028,18733.0
2020-09-18 14:55:00,17.71,17.83,17.71,17.83,33874.0,17.493,17.6115,17.493,17.6115,33874.0
2020-09-18 15:00:00,17.83,17.84,17.81,17.81,13394.0,17.6115,17.6214,17.5917,17.5917,13394.0
2020-09-18 15:05:00,17.81,17.82,17.78,17.8,20783.0,17.5917,17.6016,17.5621,17.5819,20783.0
2020-09-18 15:10:00,17.81,17.86,17.81,17.82,31333.0,17.5917,17.6411,17.5917,17.6016,31333.0
2020-09-18 15:15:00,17.83,17.87,17.82,17.85,30106.0,17.6115,17.651,17.6016,17.6312,30106.0
2020-09-18 15:20:00,17.85,17.89,17.82,17.87,139834.0,17.6312,17.6707,17.6016,17.651,139834.0
2020-09-18 15:25:00,17.88,17.98,17.87,17.98,53391.0,17.6609,17.7596,17.651,17.7596,53391.0
2020-09-18 15:30:00,17.98,18.01,17.93,17.98,89315.0,17.7596,17.7893,17.7103,17.7596,89315.0
2020-09-18 15:35:00,17.98,18.01,17.96,18.0,60882.0,17.7596,17.7893,17.7399,17.7794,60882.0
2020-09-18 15:40:00,18.0,18.0,17.9,17.91,120552.0,17.7794,17.7794,17.6806,17.6905,120552.0
2020-09-18 15:45:00,17.91,17.91,17.74,17.75,193946.0,17.6905,17.6905,17.5226,17.5325,193946.0
2020-09-18 15:50:00,17.74,17.75,17.57,17.66,405732.0,17.5226,17.5325,17.3547,17.4436,405732.0
2020-09-18 15:55:00,17.66,17.73,17.65,17.7,513750.0,17.4436,17.5127,17.4337,17.4831,513750.0
2020-09-21 09:30:00,17.2,17.21,17.01,17.05,70580.0,16.9892,16.9991,16.8015,16.841,70580.0
2020-09-21 09:35:00,17.03,17.06,16.94,17.05,33287.0,16.8213,16.8509,16.7324,16.841,33287.0
2020-09-21 09:40:00,17.05,17.19,17.04,17.16,39744.0,16.841,16.9793,16.8312,16.9497,39744.0
2020-09-21 09:45:00,17.13,17.16,17.09,17.14,28998.0,16.9201,16.9497,16.8806,16.9299,28998.0
2020-09-21 09:50:00,17.12,17.13,17.06,17.11,16880.0,16.9102,16.9201,16.8509,16.9003,16880.0
2020-09-21 09:55:00,17.1,17.15,17.04,17.1,16776.0,16.8904,16.9398,16.8312,16.8904,16776.0
2020-09-21 10:00:00,17.09,17.13,17.04,17.06,71799.0,16.8806,16.9201,16.8312,16.8509,71799.0
2020-09-21 10:05:00,17.07,17.14,17.06,17.12,21354.0,16.8608,16.9299,16.8509,16.9102,21354.0
2020-09-21 10:10:00,17.12,17.17,17.09,17.1,19580.0,16.9102,16.9596,16.8806,16.8904,19580.0
2020-09-21 10:15:00,17.08,17.09,16.96,17.05,98002.0,16.8707,16.8806,16.7521,16.841,98002.0
2020-09-21 10:20:00,17.04,17.09,16.99,17.08,90256.0,16.8312,16.8806,16.7818,16.8707,90256.0
2020-09-21 10:25:00,17.08,17.11,16.99,17.02,79022.0,16.8707,16.9003,16.7818,16.8114,79022.0
2020-09-21 10:30:00,17.02,17.05,16.9,16.92,150161.0,16.8114,16.841,16.6929,16.7126,150161.0
2020-09-21 10:35:00,16.93,17.0,16.92,16.98,42228.0,16.7225,16.7917,16.7126,16.7719,42228.0
2020-09-21 10:40:00,16.98,17.0,16.96,16.98,39376.0,16.7719,16.7917,16.7521,16.7719,39376.0
2020-09-21 10:45:00,16.98,17.0,16.96,17.0,73871.0,16.7719,16.7917,16.7521,16.7917,73871.0
2020-09-21 10:50:00,17.0,17.02,16.97,17.0,40879.0,16.7917,16.8114,16.762,16.7917,40879.0
2020-09-21 10:55:00,16.99,17.0,16.97,16.99,24723.0,16.7818,16.7917,16.762,16.7818,24723.0
2020-09-21 11:00:00,16.99,17.03,16.97,17.02,29166.0,16.7818,16.8213,16.762,16.8114,29166.0
2020-09-21 11:05:00,17.02,17.03,16.87,16.91,172472.0,16.8114,16.8213,16.6632,16.7028,172472.0
2020-09-21 11:10:00,16.91,16.92,16.79,16.8,32254.0,16.7028,16.7126,16.5842,16.5941,32254.0
2020-09-21 11:15:00,16.78,16.81,16.76,16.79,26334.0,16.5744,16.604,16.5546,16.5842,26334.0
2020-09-21 11:20:00,16.79,16.82,16.77,16.79,11859.0,16.5842,16.6139,16.5645,16.5842,11859.0
2020-09-21 11:25:00,16.78,16.8,16.75,16.76,16527.0,16.5744,16.5941,16.5447,16.5546,16527.0
2020-09-21 11:30:00,16.76,16.8,16.75,16.77,29246.0,16.5546,16.5941,16.5447,16.5645,29246.0
2020-09-21 11:35:00,16.78,16.82,16.77,16.79,30217.0,16.5744,16.6139,16.5645,16.5842,30217.0
2020-09-21 11:40:00,16.79,16.82,16.77,16.77,26466.0,16.5842,16.6139,16.5645,16.5645,26466.0
2020-09-21 11:45:00,16.78,16.86,16.78,16.85,18892.0,16.5744,16.6534,16.5744,16.6435,18892.0
2020-09-21 11:50:00,16.85,16.85,16.82,16.85,10514.0,16.6435,16.6435,16.6139,16.6435,10514.0
2020-09-21 11:55:00,16.84,16.84,16.81,16.82,12551.0,16.6336,16.6336,16.604,16.6139,12551.0
2020-09-21 12:00:00,16.82,16.93,16.82,16.92,14534.0,16.6139,16.7225,16.6139,16.7126,14534.0
2020-09-21 12:05:00,16.92,16.97,16.92,16.97,17677.0,16.7126,16.762,16.7126,16.762,17677.0
2020-09-21 12:10:00,16.96,16.96,16.9,16.91,11732.0,16.7521,16.7521,16.6929,16.7028,11732.0
2020-09-21 12:15:00,16.91,16.92,16.88,16.92,9034.0,16.7028,16.7126,16.6731,16.7126,9034.0
2020-09-21 12:20:00,16.92,16.92,16.89,16.91,10848.0,16.7126,16.7126,16.683,16.7028,10848.0
2020-09-21 12:25:00,16.91,16.92,16.86,16.87,11703.0,16.7028,16.7126,16.6534,16.6632,11703.0
2020-09-21 12:30:00,16.86,16.86,16.77,16.79,13194.0,16.6534,16.6534,16.5645,16.5842,13194.0
2020-09-21 12:35:00,16.79,16.84,16.78,16.84,8899.0,16.5842,16.6336,16.5744,16.6336,8899.0
2020-09-21 12:40:00,16.83,16.86,16.8,16.81,19078.0,16.6237,16.6534,16.5941,16.604,19078.0
2020-09-21 12:45:00,16.81,16.82,16.75,16.77,13289.0,16.604,16.6139,16.5447,16.5645,13289.0
2020-09-21 12:50:00,16.76,16.78,16.74,16.76,22057.0,16.5546,16.5744,16.5348,16.5546,22057.0
2020-09-21 12:55:00,16.76,16.78,16.75,16.78,13202.0,16.5546,16.5744,16.5447,16.5744,13202.0
2020-09-21 13:00:00,16.78,16.83,16.74,16.82,21620.0,16.5744,16.6237,16.5348,16.6139,21620.0
2020-09-21 13:05:00,16.83,16.89,16.82,16.88,36250.0,16.6237,16.683,16.6139,16.6731,36250.0
2020-09-21 13:10:00,16.88,16.92,16.87,16.92,12259.0,16.6731,16.7126,16.6632,16.7126,12259.0
2020-09-21 13:15:00,16.91,16.95,16.9,16.92,18371.0,16.7028,16.7423,16.6929,16.7126,18371.0
2020-09-21 13:20:00,16.92,16.96,16.92,16.94,13750.0,16.7126,16.7521,16.7126,16.7324,13750.0
2020-09-21 13:25:00,16.95,16.96,16.91,16.91,8364.0,16.7423,16.7521,16.7028,16.7028,8364.0
2020-09-21 13:30:00,16.92,16.93,16.87,16.88,17652.0,16.7126,16.7225,16.6632,16.6731,17652.0
2020-09-21 13:35:00,16.87,16.89,16.86,16.89,14147.0,16.6632,16.683,16.6534,16.683,14147.0
2020-09-21 13:40:00,16.89,16.9,16.84,16.85,16478.0,16.683,16.6929,16.6336,16.6435,16478.0
2020-09-21 13:45:00,16.84,16.85,16.81,16.82,14088.0,16.6336,16.6435,16.604,16.6139,14088.0
2020-09-21 13:50:00,16.82,16.86,16.82,16.84,23631.0,16.6139,16.6534,16.6139,16.6336,23631.0
2020-09-21 13:55:00,16.83,16.85,16.81,16.83,18520.0,16.6237,16.6435,16.604,16.6237,18520.0
2020-09-21 14:00:00,16.82,16.84,16.8,16.83,19174.0,16.6139,16.6336,16.5941,16.6237,19174.0
2020-09-21 14:05:00,16.84,16.84,16.8,16.83,20009.0,16.6336,16.6336,16.5941,16.6237,20009.0
2020-09-21 14:10:00,16.82,16.84,16.82,16.83,16894.0,16.6139,16.6336,16.6139,16.6237,16894.0
2020-09-21 14:15:00,16.83,16.87,16.82,16.82,18972.0,16.6237,16.6632,16.6139,16.6139,18972.0
2020-09-21 14:20:00,16.83,16.89,16.83,16.89,9602.0,16.6237,16.683,16.6237,16.683,9602.0
2020-09-21 14:25:00,16.89,16.93,16.88,16.88,13807.0,16.683,16.7225,16.6731,16.6731,13807.0
2020-09-21 14:30:00,16.87,16.87,16.81,16.82,14956.0,16.6632,16.6632,16.604,16.6139,14956.0
2020-09-21 14:35:00,16.82,16.83,16.81,16.82,17143.0,16.6139,16.6237,16.604,16.6139,17143.0
2020-09-21 14:40:00,16.82,16.84,16.8,16.82,27324.0,16.6139,16.6336,16.5941,16.6139,27324.0
2020-09-21 14:45:00,16.82,16.82,16.81,16.82,10939.0,16.6139,16.6139,16.604,16.6139,10939.0
2020-09-21 14:50:00,16.82,16.88,16.81,16.88,21079.0,16.6139,16.6731,16.604,16.6731,21079.0
2020-09-21 14:55:00,16.88,16.91,16.84,16.84,25143.0,16.6731,16.7028,16.6336,16.6336,25143.0
2020-09-21 15:00:00,16.84,16.89,16.83,16.89,24609.0,16.6336,16.683,16.6237,16.683,24609.0
2020-09-21 15:05:00,16.89,16.92,16.88,16.89,26476.0,16.683,16.7126,16.6731,16.683,26476.0
2020-09-21 15:10:00,16.89,16.93,16.89,16.91,31843.0,16.683,16.7225,16.683,16.7028,31843.0
2020-09-21 15:15:00,16.91,16.95,16.89,16.93,37171.0,16.7028,16.7423,16.683,16.7225,37171.0
2020-09-21 15:20:00,16.93,17.01,16.92,17.01,39230.0,16.7225,16.8015,16.7126,16.8015,39230.0
2020-09-21 15:25:00,17.01,17.01,16.95,16.96,99532.0,16.8015,16.8015,16.7423,16.7521,99532.0
2020-09-21 15:30:00,16.96,16.97,16.92,16.94,90973.0,16.7521,16.762,16.7126,16.7324,90973.0
2020-09-21 15:35:00,16.94,17.0,16.93,16.96,48377.0,16.7324,16.7917,16.7225,16.7521,48377.0
2020-09-21 15:40:00,16.96,16.97,16.9,16.92,66876.0,16.7521,16.762,16.6929,16.7126,66876.0
2020-09-21 15:45:00,16.92,16.94,16.88,16.88,57391.0,16.7126,16.7324,16.6731,16.6731,57391.0
2020-09-21 15:50:00,16.88,16.91,16.87,16.88,57671.0,16.6731,16.7028,16.6632,16.6731,57671.0
2020-09-21 15:55:00,16.87,16.92,16.85,16.88,218712.0,16.6632,16.7126,16.6435,16.6731,218712.0
2020-09-22 09:30:00,16.78,16.93,16.63,16.76,82308.0,16.5744,16.7225,16.4262,16.5546,82308.0
2020-09-22 09:35:00,16.77,16.8,16.72,16.77,49044.0,16.5645,16.5941,16.5151,16.5645,49044.0
2020-09-22 09:40:00,16.78,17.1,16.78,17.05,60233.0,16.5744,16.8904,16.5744,16.841,60233.0
2020-09-22 09:45:00,17.05,17.08,16.97,16.99,75598.0,16.841,16.8707,16.762,16.7818,75598.0
2020-09-22 09:50:00,16.99,17.08,16.97,17.02,51374.0,16.7818,16.8707,16.762,16.8114,51374.0
2020-09-22 09:55:00,17.01,17.06,17.0,17.02,35289.0,16.8015,16.8509,16.7917,16.8114,35289.0
2020-09-22 10:00:00,17.03,17.07,16.93,16.97,73212.0,16.8213,16.8608,16.7225,16.762,73212.0
2020-09-22 10:05:00,16.97,17.12,16.97,17.12,42240.0,16.762,16.9102,16.762,16.9102,42240.0
2020-09-22 10:10:00,17.11,17.2,17.11,17.15,22130.0,16.9003,16.9892,16.9003,16.9398,22130.0
2020-09-22 10:15:00,17.15,17.24,17.15,17.23,14997.0,16.9398,17.0287,16.9398,17.0188,14997.0
2020-09-22 10:20:00,17.23,17.23,17.15,17.17,14502.0,17.0188,17.0188,16.9398,16.9596,14502.0
2020-09-22 10:25:00,17.18,17.19,17.14,17.19,9461.0,16.9695,16.9793,16.9299,16.9793,9461.0
2020-09-22 10:30:00,17.19,17.21,17.1,17.11,21499.0,16.9793,16.9991,16.8904,16.9003,21499.0
2020-09-22 10:35:00,17.11,17.21,17.09,17.19,96392.0,16.9003,16.9991,16.8806,16.9793,96392.0
2020-09-22 10:40:00,17.19,17.2,16.99,17.03,48875.0,16.9793,16.9892,16.7818,16.8213,48875.0
2020-09-22 10:45:00,17.02,17.06,17.0,17.02,34848.0,16.8114,16.8509,16.7917,16.8114,34848.0
2020-09-22 10:50:00,17.02,17.05,17.0,17.04,13422.0,16.8114,16.841,16.7917,16.8312,13422.0
2020-09-22 10:55:00,17.04,17.06,16.92,16.92,12005.0,16.8312,16.8509,16.7126,16.7126,12005.0
2020-09-22 11:00:00,16.92,17.0,16.92,16.99,50567.0,16.7126,16.7917,16.7126,16.7818,50567.0
2020-09-22 11:05:00,17.0,17.06,16.99,17.03,15802.0,16.7917,16.8509,16.7818,16.8213,15802.0
2020-09-22 11:10:00,17.03,17.08,17.03,17.07,14452.0,16.8213,16.8707,16.8213,16.8608,14452.0
2020-09-22 11:15:00,17.06,17.07,17.04,17.04,12036.0,16.8509,16.8608,16.8312,16.8312,12036.0
2020-09-22 11:20:00,17.04,17.07,17.01,17.05,18025.0,16.8312,16.8608,16.8015,16.841,18025.0
2020-09-22 11:25:00,17.04,17.05,17.01,17.03,21288.0,16.8312,16.841,16.8015,16.8213,21288.0
2020-09-22 11:30:00,17.03,17.04,16.95,16.95,14153.0,16.8213,16.8312,16.7423,16.7423,14153.0
2020-09-22 11:35:00,16.95,17.01,16.95,16.97,9817.0,16.7423,16.8015,16.7423,16.762,9817.0
2020-09-22 11:40:00,16.96,17.03,16.96,16.97,18910.0,16.7521,16.8213,16.7521,16.762,18910.0
2020-09-22 11:45:00,16.96,17.01,16.96,17.0,5361.0,16.7521,16.8015,16.7521,16.7917,5361.0
2020-09-22 11:50:00,17.0,17.04,17.0,17.03,10656.0,16.7917,16.8312,16.7917,16.8213,10656.0
2020-09-22 11:55:00,17.04,17.06,17.02,17.04,15397.0,16.8312,16.8509,16.8114,16.8312,15397.0
2020-09-22 12:00:00,17.04,17.05,17.02,17.04,6211.0,16.8312,16.841,16.8114,16.8312,6211.0
2020-09-22 12:05:00,17.05,17.05,17.02,17.02,11078.0,16.841,16.841,16.8114,16.8114,11078.0
2020-09-22 12:10:00,17.02,17.03,16.99,17.0,12076.0,16.8114,16.8213,16.7818,16.7917,12076.0
2020-09-22 12:15:00,17.0,17.01,16.98,17.01,9746.0,16.7917,16.8015,16.7719,16.8015,9746.0
2020-09-22 12:20:00,17.0,17.01,16.99,16.99,15155.0,16.7917,16.8015,16.7818,16.7818,15155.0
2020-09-22 12:25:00,17.0,17.03,16.99,17.01,11671.0,16.7917,16.8213,16.7818,16.8015,11671.0
2020-09-22 12:30:00,17.01,17.01,16.96,16.99,31470.0,16.8015,16.8015,16.7521,16.7818,31470.0
2020-09-22 12:35:00,16.99,17.01,16.98,16.99,10880.0,16.7818,16.8015,16.7719,16.7818,10880.0
2020-09-22 12:40:00,17.0,17.01,16.99,17.01,4613.0,16.7917,16.8015,16.7818,16.8015,4613.0
2020-09-22 12:45:00,17.01,17.01,17.0,17.0,6428.0,16.8015,16.8015,16.7917,16.7917,6428.0
2020-09-22 12:50:00,17.01,17.01,16.97,16.99,25863.0,16.8015,16.8015,16.762,16.7818,25863.0
2020-09-22 12:55:00,16.99,17.0,16.96,16.98,14218.0,16.7818,16.7917,16.7521,16.7719,14218.0
2020-09-22 13:00:00,16.98,17.0,16.96,17.0,48704.0,16.7719,16.7917,16.7521,16.7917,48704.0
2020-09-22 13:05:00,17.0,17.0,16.98,17.0,6757.0,16.7917,16.7917,16.7719,16.7917,6757.0
2020-09-22 13:10:00,17.0,17.03,17.0,17.03,5213.0,16.7917,16.8213,16.7917,16.8213,5213.0
2020-09-22 13:15:00,17.03,17.04,17.02,17.03,13814.0,16.8213,16.8312,16.8114,16.8213,13814.0
2020-09-22 13:20:00,17.03,17.04,17.02,17.04,49271.0,16.8213,16.8312,16.8114,16.8312,49271.0
2020-09-22 13:25:00,17.04,17.05,17.03,17.04,14153.0,16.8312,16.841,16.8213,16.8312,14153.0
2020-09-22 13:30:00,17.03,17.07,17.03,17.05,13002.0,16.8213,16.8608,16.8213,16.841,13002.0
2020-09-22 13:35:00,17.05,17.06,17.01,17.02,24680.0,16.841,16.8509,16.8015,16.8114,24680.0
2020-09-22 13:40:00,17.02,17.04,17.01,17.02,10509.0,16.8114,16.8312,16.8015,16.8114,10509.0
2020-09-22 13:45:00,17.03,17.04,17.0,17.04,11992.0,16.8213,16.8312,16.7917,16.8312,11992.0
2020-09-22 13:50:00,17.04,17.04,16.99,17.02,25518.0,16.8312,16.8312,16.7818,16.8114,25518.0
2020-09-22 13:55:00,17.03,17.03,17.01,17.03,7754.0,16.8213,16.8213,16.8015,16.8213,7754.0
2020-09-22 14:00:00,17.03,17.06,17.02,17.05,26273.0,16.8213,16.8509,16.8114,16.841,26273.0
2020-09-22 14:05:00,17.05,17.05,17.02,17.03,6700.0,16.841,16.841,16.8114,16.8213,6700.0
2020-09-22 14:10:00,17.03,17.06,17.03,17.04,29210.0,16.8213,16.8509,16.8213,16.8312,29210.0
2020-09-22 14:15:00,17.04,17.06,17.03,17.05,9384.0,16.8312,16.8509,16.8213,16.841,9384.0
2020-09-22 14:20:00,17.05,17.05,17.02,17.05,20512.0,16.841,16.841,16.8114,16.841,20512.0
2020-09-22 14:25:00,17.05,17.08,17.05,17.07,19135.0,16.841,16.8707,16.841,16.8608,19135.0
2020-09-22 14:30:00,17.08,17.1,17.07,17.1,18384.0,16.8707,16.8904,16.8608,16.8904,18384.0
2020-09-22 14:35:00,17.1,17.12,17.08,17.09,17030.0,16.8904,16.9102,16.8707,16.8806,17030.0
2020-09-22 14:40:00,17.08,17.11,17.08,17.09,14616.0,16.8707,16.9003,16.8707,16.8806,14616.0
2020-09-22 14:45:00,17.09,17.1,17.08,17.08,11088.0,16.8806,16.8904,16.8707,16.8707,11088.0
2020-09-22 14:50:00,17.08,17.09,17.04,17.05,13355.0,16.8707,16.8806,16.8312,16.841,13355.0
2020-09-22 14:55:00,17.05,17.06,17.04,17.05,12689.0,16.841,16.8509,16.8312,16.841,12689.0
2020-09-22 15:00:00,17.04,17.05,17.02,17.03,18132.0,16.8312,16.841,16.8114,16.8213,18132.0
2020-09-22 15:05:00,17.04,17.05,17.04,17.04,12412.0,16.8312,16.841,16.8312,16.8312,12412.0
2020-09-22 15:10:00,17.04,17.04,17.02,17.03,10913.0,16.8312,16.8312,16.8114,16.8213,10913.0
2020-09-22 15:15:00,17.02,17.05,17.0,17.04,18285.0,16.8114,16.841,16.7917,16.8312,18285.0
2020-09-22 15:20:00,17.05,17.07,17.04,17.05,24430.0,16.841,16.8608,16.8312,16.841,24430.0
2020-09-22 15:25:00,17.05,17.1,17.05,17.07,30248.0,16.841,16.8904,16.841,16.8608,30248.0
2020-09-22 15:30:00,17.07,17.08,17.03,17.04,32259.0,16.8608,16.8707,16.8213,16.8312,32259.0
2020-09-22 15:35:00,17.05,17.06,17.04,17.05,44817.0,16.841,16.8509,16.8312,16.841,44817.0
2020-09-22 15:40:00,17.05,17.13,17.05,17.13,44221.0,16.841,16.9201,16.841,16.9201,44221.0
2020-09-22 15:45:00,17.13,17.14,17.12,17.14,93429.0,16.9201,16.9299,16.9102,16.9299,93429.0
2020-09-22 15:50:00,17.13,17.14,17.07,17.07,48309.0,16.9201,16.9299,16.8608,16.8608,48309.0
2020-09-22 15:55:00,17.07,17.11,17.03,17.07,119356.0,16.8608,16.9003,16.8213,16.8608,119356.0
2020-09-23 09:30:00,17.11,17.42,17.11,17.39,34353.0,16.9003,17.2065,16.9003,17.1769,34353.0
2020-09-23 09:35:00,17.39,17.55,17.39,17.46,23005.0,17.1769,17.3349,17.1769,17.246,23005.0
2020-09-23 09:40:00,17.48,17.57,17.46,17.5,14126.0,17.2658,17.3547,17.246,17.2855,14126.0
2020-09-23 09:45:00,17.5,17.53,17.47,17.49,12889.0,17.2855,17.3152,17.2559,17.2757,12889.0
2020-09-23 09:50:00,17.49,17.53,17.34,17.35,35145.0,17.2757,17.3152,17.1275,17.1374,35145.0
2020-09-23 09:55:00,17.34,17.39,17.3,17.35,5796.0,17.1275,17.1769,17.088,17.1374,5796.0
2020-09-23 10:00:00,17.34,17.36,17.18,17.18,22978.0,17.1275,17.1472,16.9695,16.9695,22978.0
2020-09-23 10:05:00,17.17,17.26,17.15,17.22,23234.0,16.9596,17.0485,16.9398,17.009,23234.0
2020-09-23 10:10:00,17.23,17.23,17.15,17.18,13008.0,17.0188,17.0188,16.9398,16.9695,13008.0
2020-09-23 10:15:00,17.17,17.17,17.05,17.08,21404.0,16.9596,16.9596,16.841,16.8707,21404.0
2020-09-23 10:20:00,17.09,17.11,17.03,17.07,13606.0,16.8806,16.9003,16.8213,16.8608,13606.0
2020-09-23 10:25:00,17.07,17.19,17.06,17.18,17472.0,16.8608,16.9793,16.8509,16.9695,17472.0
2020-09-23 10:30:00,17.18,17.21,17.11,17.12,21691.0,16.9695,16.9991,16.9003,16.9102,21691.0
2020-09-23 10:35:00,17.11,17.11,17.05,17.07,18584.0,16.9003,16.9003,16.841,16.8608,18584.0
2020-09-23 10:40:00,17.07,17.18,17.07,17.14,13676.0,16.8608,16.9695,16.8608,16.9299,13676.0
2020-09-23 10:45:00,17.13,17.14,17.06,17.07,25635.0,16.9201,16.9299,16.8509,16.8608,25635.0
2020-09-23 10:50:00,17.06,17.07,17.03,17.04,14282.0,16.8509,16.8608,16.8213,16.8312,14282.0
2020-09-23 10:55:00,17.05,17.1,17.05,17.07,15050.0,16.841,16.8904,16.841,16.8608,15050.0
2020-09-23 11:00:00,17.06,17.06,17.0,17.06,50052.0,16.8509,16.8509,16.7917,16.8509,50052.0
2020-09-23 11:05:00,17.07,17.09,17.04,17.07,13604.0,16.8608,16.8806,16.8312,16.8608,13604.0
2020-09-23 11:10:00,17.05,17.05,16.98,16.98,18535.0,16.841,16.841,16.7719,16.7719,18535.0
2020-09-23 11:15:00,16.98,17.0,16.96,16.98,20382.0,16.7719,16.7917,16.7521,16.7719,20382.0
2020-09-23 11:20:00,16.98,17.0,16.96,16.97,8748.0,16.7719,16.7917,16.7521,16.762,8748.0
2020-09-23 11:25:00,16.96,17.01,16.93,16.94,13846.0,16.7521,16.8015,16.7225,16.7324,13846.0
2020-09-23 11:30:00,16.93,16.94,16.91,16.94,16831.0,16.7225,16.7324,16.7028,16.7324,16831.0
2020-09-23 11:35:00,16.94,16.97,16.93,16.96,13977.0,16.7324,16.762,16.7225,16.7521,13977.0
2020-09-23 11:40:00,16.97,17.06,16.97,17.03,23328.0,16.762,16.8509,16.762,16.8213,23328.0
2020-09-23 11:45:00,17.03,17.03,16.96,16.96,13820.0,16.8213,16.8213,16.7521,16.7521,13820.0
2020-09-23 11:50:00,16.96,16.96,16.9,16.91,14200.0,16.7521,16.7521,16.6929,16.7028,14200.0
2020-09-23 11:55:00,16.91,16.94,16.9,16.9,14303.0,16.7028,16.7324,16.6929,16.6929,14303.0
2020-09-23 12:00:00,16.9,16.92,16.88,16.9,12231.0,16.6929,16.7126,16.6731,16.6929,12231.0
2020-09-23 12:05:00,16.91,16.91,16.89,16.9,16352.0,16.7028,16.7028,16.683,16.6929,16352.0
2020-09-23 12:10:00,16.9,16.92,16.88,16.88,15220.0,16.6929,16.7126,16.6731,16.6731,15220.0
2020-09-23 12:15:00,16.88,16.89,16.85,16.87,24549.0,16.6731,16.683,16.6435,16.6632,24549.0
2020-09-23 12:20:00,16.87,16.88,16.85,16.87,22291.0,16.6632,16.6731,16.6435,16.6632,22291.0
2020-09-23 12:25:00,16.88,16.92,16.88,16.91,13769.0,16.6731,16.7126,16.6731,16.7028,13769.0
2020-09-23 12:30:00,16.9,16.9,16.84,16.87,18344.0,16.6929,16.6929,16.6336,16.6632,18344.0
2020-09-23 12:35:00,16.87,16.9,16.86,16.88,17676.0,16.6632,16.6929,16.6534,16.6731,17676.0
2020-09-23 12:40:00,16.88,16.89,16.83,16.85,12775.0,16.6731,16.683,16.6237,16.6435,12775.0
2020-09-23 12:45:00,16.85,16.85,16.8,16.81,40384.0,16.6435,16.6435,16.5941,16.604,40384.0
2020-09-23 12:50:00,16.81,16.82,16.8,16.8,11534.0,16.604,16.6139,16.5941,16.5941,11534.0
2020-09-23 12:55:00,16.8,16.86,16.8,16.85,7902.0,16.5941,16.6534,16.5941,16.6435,7902.0
2020-09-23 13:00:00,16.85,16.86,16.8,16.84,26497.0,16.6435,16.6534,16.5941,16.6336,26497.0
2020-09-23 13:05:00,16.84,16.85,16.83,16.85,10995.0,16.6336,16.6435,16.6237,16.6435,10995.0
2020-09-23 13:10:00,16.85,16.87,16.85,16.86,15091.0,16.6435,16.6632,16.6435,16.6534,15091.0
2020-09-23 13:15:00,16.85,16.85,16.82,16.83,22947.0,16.6435,16.6435,16.6139,16.6237,22947.0
2020-09-23 13:20:00,16.83,16.83,16.81,16.82,18063.0,16.6237,16.6237,16.604,16.6139,18063.0
2020-09-23 13:25:00,16.81,16.82,16.81,16.82,15575.0,16.604,16.6139,16.604,16.6139,15575.0
2020-09-23 13:30:00,16.81,16.82,16.8,16.8,30072.0,16.604,16.6139,16.5941,16.5941,30072.0
2020-09-23 13:35:00,16.8,16.81,16.77,16.79,13492.0,16.5941,16.604,16.5645,16.5842,13492.0
2020-09-23 13:40:00,16.79,16.83,16.79,16.82,17455.0,16.5842,16.6237,16.5842,16.6139,17455.0
2020-09-23 13:45:00,16.81,16.82,16.79,16.8,34002.0,16.604,16.6139,16.5842,16.5941,34002.0
2020-09-23 13:50:00,16.8,16.82,16.78,16.8,24611.0,16.5941,16.6139,16.5744,16.5941,24611.0
2020-09-23 13:55:00,16.8,16.87,16.8,16.83,17817.0,16.5941,16.6632,16.5941,16.6237,17817.0
2020-09-23 14:00:00,16.83,16.83,16.8,16.81,55298.0,16.6237,16.6237,16.5941,16.604,55298.0
2020-09-23 14:05:00,16.81,16.82,16.8,16.81,33848.0,16.604,16.6139,16.5941,16.604,33848.0
2020-09-23 14:10:00,16.8,16.84,16.8,16.82,43788.0,16.5941,16.6336,16.5941,16.6139,43788.0
2020-09-23 14:15:00,16.82,16.83,16.74,16.74,50423.0,16.6139,16.6237,16.5348,16.5348,50423.0
2020-09-23 14:20:00,16.75,16.77,16.72,16.73,20936.0,16.5447,16.5645,16.5151,16.525,20936.0
2020-09-23 14:25:00,16.72,16.74,16.64,16.68,37322.0,16.5151,16.5348,16.4361,16.4756,37322.0
2020-09-23 14:30:00,16.67,16.68,16.63,16.67,15422.0,16.4657,16.4756,16.4262,16.4657,15422.0
2020-09-23 14:35:00,16.68,16.69,16.62,16.63,22251.0,16.4756,16.4855,16.4163,16.4262,22251.0
2020-09-23 14:40:00,16.61,16.62,16.57,16.61,36955.0,16.4064,16.4163,16.3669,16.4064,36955.0
2020-09-23 14:45:00,16.61,16.61,16.58,16.61,11910.0,16.4064,16.4064,16.3768,16.4064,11910.0
2020-09-23 14:50:00,16.61,16.65,16.53,16.54,26663.0,16.4064,16.4459,16.3274,16.3373,26663.0
2020-09-23 14:55:00,16.54,16.58,16.52,16.57,27847.0,16.3373,16.3768,16.3175,16.3669,27847.0
2020-09-23 15:00:00,16.58,16.6,16.56,16.58,26262.0,16.3768,16.3966,16.357,16.3768,26262.0
2020-09-23 15:05:00,16.58,16.6,16.55,16.57,45215.0,16.3768,16.3966,16.3472,16.3669,45215.0
2020-09-23 15:10:00,16.58,16.7,16.57,16.66,88865.0,16.3768,16.4953,16.3669,16.4558,88865.0
2020-09-23 15:15:00,16.65,16.66,16.57,16.6,38088.0,16.4459,16.4558,16.3669,16.3966,38088.0
2020-09-23 15:20:00,16.61,16.61,16.56,16.57,28238.0,16.4064,16.4064,16.357,16.3669,28238.0
2020-09-23 15:25:00,16.57,16.65,16.57,16.64,41348.0,16.3669,16.4459,16.3669,16.4361,41348.0
2020-09-23 15:30:00,16.63,16.65,16.6,16.61,42487.0,16.4262,16.4459,16.3966,16.4064,42487.0
2020-09-23 15:35:00,16.61,16.63,16.6,16.62,51969.0,16.4064,16.4262,16.3966,16.4163,51969.0
2020-09-23 15:40:00,16.62,16.63,16.59,16.62,46680.0,16.4163,16.4262,16.3867,16.4163,46680.0
2020-09-23 15:45:00,16.62,16.64,16.58,16.6,71535.0,16.4163,16.4361,16.3768,16.3966,71535.0
2020-09-23 15:50:00,16.59,16.59,16.52,16.53,44738.0,16.3867,16.3867,16.3175,16.3274,44738.0
2020-09-23 15:55:00,16.53,16.54,16.43,16.44,204232.0,16.3274,16.3373,16.2286,16.2385,204232.0
2020-09-24 09:30:00,16.39,16.39,16.24,16.28,57411.0,16.1891,16.1891,16.041,16.0805,57411.0
2020-09-24 09:35:00,16.28,16.34,16.15,16.19,36690.0,16.0805,16.1397,15.9521,15.9916,36690.0
2020-09-24 09:40:00,16.19,16.32,16.19,16.32,92346.0,15.9916,16.12,15.9916,16.12,92346.0
2020-09-24 09:45:00,16.31,16.48,16.31,16.44,32355.0,16.1101,16.278,16.1101,16.2385,32355.0
2020-09-24 09:50:00,16.44,16.47,16.37,16.38,14575.0,16.2385,16.2682,16.1694,16.1793,14575.0
2020-09-24 09:55:00,16.39,16.4,16.31,16.34,13055.0,16.1891,16.199,16.1101,16.1397,13055.0
2020-09-24 10:00:00,16.35,16.43,16.33,16.33,20845.0,16.1496,16.2286,16.1299,16.1299,20845.0
2020-09-24 10:05:00,16.34,16.47,16.34,16.46,18468.0,16.1397,16.2682,16.1397,16.2583,18468.0
2020-09-24 10:10:00,16.46,16.46,16.38,16.43,15971.0,16.2583,16.2583,16.1793,16.2286,15971.0
2020-09-24 10:15:00,16.44,16.51,16.44,16.48,14007.0,16.2385,16.3077,16.2385,16.278,14007.0
2020-09-24 10:20:00,16.45,16.45,16.37,16.37,10073.0,16.2484,16.2484,16.1694,16.1694,10073.0
2020-09-24 10:25:00,16.37,16.38,16.32,16.33,10920.0,16.1694,16.1793,16.12,16.1299,10920.0
2020-09-24 10:30:00,16.32,16.34,16.3,16.34,27149.0,16.12,16.1397,16.1002,16.1397,27149.0
2020-09-24 10:35:00,16.34,16.37,16.32,16.32,18596.0,16.1397,16.1694,16.12,16.12,18596.0
2020-09-24 10:40:00,16.33,16.38,16.31,16.32,10917.0,16.1299,16.1793,16.1101,16.12,10917.0
2020-09-24 10:45:00,16.32,16.39,16.31,16.32,23180.0,16.12,16.1891,16.1101,16.12,23180.0
2020-09-24 10:50:00,16.32,16.36,16.3,16.35,10991.0,16.12,16.1595,16.1002,16.1496,10991.0
2020-09-24 10:55:00,16.33,16.38,16.3,16.37,12553.0,16.1299,16.1793,16.1002,16.1694,12553.0
2020-09-24 11:00:00,16.36,16.36,16.31,16.32,7800.0,16.1595,16.1595,16.1101,16.12,7800.0
2020-09-24 11:05:00,16.32,16.34,16.31,16.32,10165.0,16.12,16.1397,16.1101,16.12,10165.0
2020-09-24 11:10:00,16.32,16.34,16.29,16.34,14130.0,16.12,16.1397,16.0904,16.1397,14130.0
2020-09-24 11:15:00,16.34,16.34,16.29,16.3,9986.0,16.1397,16.1397,16.0904,16.1002,9986.0
2020-09-24 11:20:00,16.29,16.36,16.28,16.35,6840.0,16.0904,16.1595,16.0805,16.1496,6840.0
2020-09-24 11:25:00,16.35,16.4,16.35,16.36,5810.0,16.1496,16.199,16.1496,16.1595,5810.0
2020-09-24 11:30:00,16.37,16.37,16.33,16.33,7301.0,16.1694,16.1694,16.1299,16.1299,7301.0
2020-09-24 11:35:00,16.33,16.38,16.32,16.38,12245.0,16.1299,16.1793,16.12,16.1793,12245.0
2020-09-24 11:40:00,16.38,16.43,16.36,16.41,25726.0,16.1793,16.2286,16.1595,16.2089,25726.0
2020-09-24 11:45:00,16.42,16.43,16.37,16.37,10963.0,16.2188,16.2286,16.1694,16.1694,10963.0
2020-09-24 11:50:00,16.38,16.42,16.37,16.41,9739.0,16.1793,16.2188,16.1694,16.2089,9739.0
2020-09-24 11:55:00,16.41,16.5,16.41,16.5,49810.0,16.2089,16.2978,16.2089,16.2978,49810.0
2020-09-24 12:00:00,16.5,16.53,16.49,16.51,15678.0,16.2978,16.3274,16.2879,16.3077,15678.0
2020-09-24 12:05:00,16.51,16.53,16.5,16.52,7897.0,16.3077,16.3274,16.2978,16.3175,7897.0
2020-09-24 12:10:00,16.52,16.53,16.48,16.49,9831.0,16.3175,16.3274,16.278,16.2879,9831.0
2020-09-24 12:15:00,16.5,16.55,16.5,16.54,9489.0,16.2978,16.3472,16.2978,16.3373,9489.0
2020-09-24 12:20:00,16.55,16.56,16.53,16.54,5195.0,16.3472,16.357,16.3274,16.3373,5195.0
2020-09-24 12:25:00,16.55,16.58,16.53,16.53,7977.0,16.3472,16.3768,16.3274,16.3274,7977.0
2020-09-24 12:30:00,16.52,16.52,16.45,16.46,4997.0,16.3175,16.3175,16.2484,16.2583,4997.0
2020-09-24 12:35:00,16.45,16.45,16.41,16.42,4121.0,16.2484,16.2484,16.2089,16.2188,4121.0
2020-09-24 12:40:00,16.41,16.41,16.39,16.4,5823.0,16.2089,16.2089,16.1891,16.199,5823.0
2020-09-24 12:45:00,16.39,16.41,16.38,16.39,6268.0,16.1891,16.2089,16.1793,16.1891,6268.0
2020-09-24 12:50:00,16.39,16.42,16.39,16.41,5594.0,16.1891,16.2188,16.1891,16.2089,5594.0
2020-09-24 12:55:00,16.41,16.49,16.41,16.48,11084.0,16.2089,16.2879,16.2089,16.278,11084.0
2020-09-24 13:00:00,16.48,16.51,16.48,16.49,13812.0,16.278,16.3077,16.278,16.2879,13812.0
2020-09-24 13:05:00,16.5,16.51,16.46,16.48,19205.0,16.2978,16.3077,16.2583,16.278,19205.0
2020-09-24 13:10:00,16.48,16.55,16.48,16.54,40039.0,16.278,16.3472,16.278,16.3373,40039.0
2020-09-24 13:15:00,16.54,16.57,16.53,16.55,20120.0,16.3373,16.3669,16.3274,16.3472,20120.0
2020-09-24 13:20:00,16.55,16.65,16.54,16.62,12007.0,16.3472,16.4459,16.3373,16.4163,12007.0
2020-09-24 13:25:00,16.62,16.66,16.6,16.64,10546.0,16.4163,16.4558,16.3966,16.4361,10546.0
2020-09-24 13:30:00,16.64,16.69,16.63,16.69,7436.0,16.4361,16.4855,16.4262,16.4855,7436.0
2020-09-24 13:35:00,16.68,16.68,16.6,16.64,18741.0,16.4756,16.4756,16.3966,16.4361,18741.0
2020-09-24 13:40:00,16.64,16.67,16.61,16.63,49490.0,16.4361,16.4657,16.4064,16.4262,49490.0
2020-09-24 13:45:00,16.63,16.67,16.61,16.61,52959.0,16.4262,16.4657,16.4064,16.4064,52959.0
2020-09-24 13:50:00,16.62,16.67,16.6,16.67,29363.0,16.4163,16.4657,16.3966,16.4657,29363.0
2020-09-24 13:55:00,16.67,16.69,16.65,16.68,17454.0,16.4657,16.4855,16.4459,16.4756,17454.0
2020-09-24 14:00:00,16.68,16.7,16.64,16.67,14878.0,16.4756,16.4953,16.4361,16.4657,14878.0
2020-09-24 14:05:00,16.67,16.69,16.66,16.68,10398.0,16.4657,16.4855,16.4558,16.4756,10398.0
2020-09-24 14:10:00,16.68,16.75,16.67,16.75,35601.0,16.4756,16.5447,16.4657,16.5447,35601.0
2020-09-24 14:15:00,16.75,16.78,16.7,16.71,18260.0,16.5447,16.5744,16.4953,16.5052,18260.0
2020-09-24 14:20:00,16.72,16.74,16.69,16.73,48705.0,16.5151,16.5348,16.4855,16.525,48705.0
2020-09-24 14:25:00,16.73,16.76,16.71,16.71,24678.0,16.525,16.5546,16.5052,16.5052,24678.0
2020-09-24 14:30:00,16.72,16.73,16.65,16.67,14494.0,16.5151,16.525,16.4459,16.4657,14494.0
2020-09-24 14:35:00,16.66,16.66,16.62,16.64,9379.0,16.4558,16.4558,16.4163,16.4361,9379.0
2020-09-24 14:40:00,16.64,16.69,16.63,16.69,23952.0,16.4361,16.4855,16.4262,16.4855,23952.0
2020-09-24 14:45:00,16.69,16.69,16.6,16.61,16433.0,16.4855,16.4855,16.3966,16.4064,16433.0
2020-09-24 14:50:00,16.57,16.59,16.53,16.54,9758.0,16.3669,16.3867,16.3274,16.3373,9758.0
2020-09-24 14:55:00,16.54,16.57,16.52,16.57,40089.0,16.3373,16.3669,16.3175,16.3669,40089.0
2020-09-24 15:00:00,16.57,16.59,16.55,16.55,12286.0,16.3669,16.3867,16.3472,16.3472,12286.0
2020-09-24 15:05:00,16.56,16.57,16.49,16.5,64289.0,16.357,16.3669,16.2879,16.2978,64289.0
2020-09-24 15:10:00,16.5,16.53,16.5,16.52,41929.0,16.2978,16.3274,16.2978,16.3175,41929.0
2020-09-24 15:15:00,16.52,16.56,16.47,16.48,28466.0,16.3175,16.357,16.2682,16.278,28466.0
2020-09-24 15:20:00,16.47,16.47,16.39,16.41,24222.0,16.2682,16.2682,16.1891,16.2089,24222.0
2020-09-24 15:25:00,16.41,16.43,16.37,16.41,17763.0,16.2089,16.2286,16.1694,16.2089,17763.0
2020-09-24 15:30:00,16.4,16.44,16.38,16.44,13626.0,16.199,16.2385,16.1793,16.2385,13626.0
2020-09-24 15:35:00,16.43,16.5,16.41,16.49,32566.0,16.2286,16.2978,16.2089,16.2879,32566.0
2020-09-24 15:40:00,16.49,16.54,16.49,16.5,43710.0,16.2879,16.3373,16.2879,16.2978,43710.0
2020-09-24 15:45:00,16.5,16.55,16.44,16.45,43238.0,16.2978,16.3472,16.2385,16.2484,43238.0
2020-09-24 15:50:00,16.44,16.48,16.42,16.48,51074.0,16.2385,16.278,16.2188,16.278,51074.0
2020-09-24 15:55:00,16.47,16.51,16.45,16.47,150696.0,16.2682,16.3077,16.2484,16.2682,150696.0
2020-09-25 09:30:00,16.3,16.47,16.26,16.44,30260.0,16.1002,16.2682,16.0607,16.2385,30260.0
2020-09-25 09:35:00,16.46,16.48,16.36,16.39,11781.0,16.2583,16.278,16.1595,16.1891,11781.0
2020-09-25 09:40:00,16.42,16.57,16.41,16.56,13006.0,16.2188,16.3669,16.2089,16.357,13006.0
2020-09-25 09:45:00,16.55,16.56,16.42,16.44,16525.0,16.3472,16.357,16.2188,16.2385,16525.0
2020-09-25 09:50:00,16.42,16.51,16.42,16.48,12981.0,16.2188,16.3077,16.2188,16.278,12981.0
2020-09-25 09:55:00,16.48,16.5,16.34,16.41,34039.0,16.278,16.2978,16.1397,16.2089,34039.0
2020-09-25 10:00:00,16.41,16.54,16.41,16.49,14169.0,16.2089,16.3373,16.2089,16.2879,14169.0
2020-09-25 10:05:00,16.48,16.5,16.42,16.49,33510.0,16.278,16.2978,16.2188,16.2879,33510.0
2020-09-25 10:10:00,16.49,16.49,16.38,16.41,62678.0,16.2879,16.2879,16.1793,16.2089,62678.0
2020-09-25 10:15:00,16.41,16.5,16.4,16.48,32668.0,16.2089,16.2978,16.199,16.278,32668.0
2020-09-25 10:20:00,16.48,16.55,16.42,16.43,44618.0,16.278,16.3472,16.2188,16.2286,44618.0
2020-09-25 10:25:00,16.43,16.48,16.42,16.43,30580.0,16.2286,16.278,16.2188,16.2286,30580.0
2020-09-25 10:30:00,16.43,16.47,16.41,16.44,10121.0,16.2286,16.2682,16.2089,16.2385,10121.0
2020-09-25 10:35:00,16.44,16.58,16.43,16.57,15526.0,16.2385,16.3768,16.2286,16.3669,15526.0
2020-09-25 10:40:00,16.58,16.6,16.48,16.53,71520.0,16.3768,16.3966,16.278,16.3274,71520.0
2020-09-25 10:45:00,16.54,16.57,16.5,16.53,24877.0,16.3373,16.3669,16.2978,16.3274,24877.0
2020-09-25 10:50:00,16.54,16.56,16.51,16.55,18774.0,16.3373,16.357,16.3077,16.3472,18774.0
2020-09-25 10:55:00,16.55,16.56,16.52,16.55,34284.0,16.3472,16.357,16.3175,16.3472,34284.0
2020-09-25 11:00:00,16.55,16.56,16.47,16.48,28003.0,16.3472,16.357,16.2682,16.278,28003.0
2020-09-25 11:05:00,16.48,16.49,16.45,16.46,8888.0,16.278,16.2879,16.2484,16.2583,8888.0
2020-09-25 11:10:00,16.46,16.48,16.42,16.43,10339.0,16.2583,16.278,16.2188,16.2286,10339.0
2020-09-25 11:15:00,16.43,16.48,16.42,16.48,9901.0,16.2286,16.278,16.2188,16.278,9901.0
2020-09-25 11:20:00,16.47,16.48,16.44,16.47,10637.0,16.2682,16.278,16.2385,16.2682,10637.0
2020-09-25 11:25:00,16.47,16.49,16.46,16.48,6150.0,16.2682,16.2879,16.2583,16.278,6150.0
2020-09-25 11:30:00,16.49,16.52,16.49,16.52,9416.0,16.2879,16.3175,16.2879,16.3175,9416.0
2020-09-25 11:35:00,16.52,16.53,16.49,16.53,11142.0,16.3175,16.3274,16.2879,16.3274,11142.0
2020-09-25 11:40:00,16.52,16.52,16.48,16.5,9725.0,16.3175,16.3175,16.278,16.2978,9725.0
2020-09-25 11:45:00,16.5,16.5,16.46,16.46,4431.0,16.2978,16.2978,16.2583,16.2583,4431.0
2020-09-25 11:50:00,16.46,16.49,16.45,16.46,8547.0,16.2583,16.2879,16.2484,16.2583,8547.0
2020-09-25 11:55:00,16.46,16.49,16.44,16.45,6496.0,16.2583,16.2879,16.2385,16.2484,6496.0
2020-09-25 12:00:00,16.45,16.48,16.44,16.48,6835.0,16.2484,16.278,16.2385,16.278,6835.0
2020-09-25 12:05:00,16.48,16.53,16.47,16.53,9025.0,16.278,16.3274,16.2682,16.3274,9025.0
2020-09-25 12:10:00,16.54,16.58,16.54,16.57,9321.0,16.3373,16.3768,16.3373,16.3669,9321.0
2020-09-25 12:15:00,16.57,16.58,16.51,16.51,12453.0,16.3669,16.3768,16.3077,16.3077,12453.0
2020-09-25 12:20:00,16.52,16.52,16.48,16.52,7814.0,16.3175,16.3175,16.278,16.3175,7814.0
2020-09-25 12:25:00,16.52,16.55,16.51,16.53,10486.0,16.3175,16.3472,16.3077,16.3274,10486.0
2020-09-25 12:30:00,16.53,16.55,16.52,16.54,15861.0,16.3274,16.3472,16.3175,16.3373,15861.0
2020-09-25 12:35:00,16.53,16.61,16.52,16.61,14956.0,16.3274,16.4064,16.3175,16.4064,14956.0
2020-09-25 12:40:00,16.6,16.68,16.59,16.66,16860.0,16.3966,16.4756,16.3867,16.4558,16860.0
2020-09-25 12:45:00,16.66,16.69,16.65,16.69,17480.0,16.4558,16.4855,16.4459,16.4855,17480.0
2020-09-25 12:50:00,16.69,16.73,16.68,16.73,18248.0,16.4855,16.525,16.4756,16.525,18248.0
2020-09-25 12:55:00,16.73,16.73,16.69,16.72,15242.0,16.525,16.525,16.4855,16.5151,15242.0
2020-09-25 13:00:00,16.71,16.73,16.68,16.7,13391.0,16.5052,16.525,16.4756,16.4953,13391.0
2020-09-25 13:05:00,16.69,16.72,16.68,16.69,9595.0,16.4855,16.5151,16.4756,16.4855,9595.0
2020-09-25 13:10:00,16.69,16.69,16.67,16.68,14355.0,16.4855,16.4855,16.4657,16.4756,14355.0
2020-09-25 13:15:00,16.68,16.69,16.67,16.69,13919.0,16.4756,16.4855,16.4657,16.4855,13919.0
2020-09-25 13:20:00,16.7,16.73,16.69,16.7,12686.0,16.4953,16.525,16.4855,16.4953,12686.0
2020-09-25 13:25:00,16.69,16.69,16.66,16.66,9790.0,16.4855,16.4855,16.4558,16.4558,9790.0
2020-09-25 13:30:00,16.66,16.68,16.64,16.65,41861.0,16.4558,16.4756,16.4361,16.4459,41861.0
2020-09-25 13:35:00,16.65,16.65,16.59,16.6,12615.0,16.4459,16.4459,16.3867,16.3966,12615.0
2020-09-25 13:40:00,16.6,16.63,16.59,16.63,11904.0,16.3966,16.4262,16.3867,16.4262,11904.0
2020-09-25 13:45:00,16.63,16.63,16.58,16.59,10105.0,16.4262,16.4262,16.3768,16.3867,10105.0
2020-09-25 13:50:00,16.59,16.6,16.58,16.58,6659.0,16.3867,16.3966,16.3768,16.3768,6659.0
2020-09-25 13:55:00,16.59,16.6,16.55,16.59,11308.0,16.3867,16.3966,16.3472,16.3867,11308.0
2020-09-25 14:00:00,16.58,16.64,16.57,16.64,14026.0,16.3768,16.4361,16.3669,16.4361,14026.0
2020-09-25 14:05:00,16.63,16.64,16.61,16.62,12986.0,16.4262,16.4361,16.4064,16.4163,12986.0
2020-09-25 14:10:00,16.62,16.62,16.59,16.6,8476.0,16.4163,16.4163,16.3867,16.3966,8476.0
2020-09-25 14:15:00,16.6,16.61,16.57,16.6,12357.0,16.3966,16.4064,16.3669,16.3966,12357.0
2020-09-25 14:20:00,16.6,16.61,16.57,16.6,11382.0,16.3966,16.4064,16.3669,16.3966,11382.0
2020-09-25 14:25:00,16.61,16.66,16.6,16.66,19095.0,16.4064,16.4558,16.3966,16.4558,19095.0
2020-09-25 14:30:00,16.66,16.7,16.65,16.67,11595.0,16.4558,16.4953,16.4459,16.4657,11595.0
2020-09-25 14:35:00,16.66,16.69,16.66,16.67,9570.0,16.4558,16.4855,16.4558,16.4657,9570.0
2020-09-25 14:40:00,16.67,16.68,16.66,16.66,9178.0,16.4657,16.4756,16.4558,16.4558,9178.0
2020-09-25 14:45:00,16.66,16.68,16.64,16.65,8135.0,16.4558,16.4756,16.4361,16.4459,8135.0
2020-09-25 14:50:00,16.66,16.67,16.64,16.67,13729.0,16.4558,16.4657,16.4361,16.4657,13729.0
2020-09-25 14:55:00,16.68,16.68,16.65,16.67,13446.0,16.4756,16.4756,16.4459,16.4657,13446.0
2020-09-25 15:00:00,16.68,16.71,16.68,16.71,15205.0,16.4756,16.5052,16.4756,16.5052,15205.0
2020-09-25 15:05:00,16.71,16.73,16.68,16.73,11736.0,16.5052,16.525,16.4756,16.525,11736.0
2020-09-25 15:10:00,16.74,16.76,16.72,16.73,9727.0,16.5348,16.5546,16.5151,16.525,9727.0
2020-09-25 15:15:00,16.73,16.77,16.73,16.76,14500.0,16.525,16.5645,16.525,16.5546,14500.0
2020-09-25 15:20:00,16.76,16.78,16.74,16.74,18197.0,16.5546,16.5744,16.5348,16.5348,18197.0
2020-09-25 15:25:00,16.74,16.76,16.72,16.75,32778.0,16.5348,16.5546,16.5151,16.5447,32778.0
2020-09-25 15:30:00,16.75,16.75,16.69,16.69,16929.0,16.5447,16.5447,16.4855,16.4855,16929.0
2020-09-25 15:35:00,16.7,16.72,16.67,16.69,18737.0,16.4953,16.5151,16.4657,16.4855,18737.0
2020-09-25 15:40:00,16.69,16.72,16.68,16.72,17389.0,16.4855,16.5151,16.4756,16.5151,17389.0
2020-09-25 15:45:00,16.72,16.73,16.69,16.72,19060.0,16.5151,16.525,16.4855,16.5151,19060.0
2020-09-25 15:50:00,16.72,16.72,16.67,16.68,45187.0,16.5151,16.5151,16.4657,16.4756,45187.0
2020-09-25 15:55:00,16.69,16.7,16.67,16.68,96438.0,16.4855,16.4953,16.4657,16.4756,96438.0
2020-09-28 09:30:00,16.93,17.37,16.93,17.31,69818.0,16.7225,17.1571,16.7225,17.0979,69818.0
2020-09-28 09:35:00,17.31,17.35,17.19,17.19,19514.0,17.0979,17.1374,16.9793,16.9793,19514.0
2020-09-28 09:40:00,17.22,17.23,17.1,17.1,13732.0,17.009,17.0188,16.8904,16.8904,13732.0
2020-09-28 09:45:00,17.09,17.21,17.06,17.18,14450.0,16.8806,16.9991,16.8509,16.9695,14450.0
2020-09-28 09:50:00,17.16,17.23,17.15,17.2,10793.0,16.9497,17.0188,16.9398,16.9892,10793.0
2020-09-28 09:55:00,17.21,17.25,17.15,17.25,9936.0,16.9991,17.0386,16.9398,17.0386,9936.0
2020-09-28 10:00:00,17.25,17.28,17.23,17.28,18060.0,17.0386,17.0682,17.0188,17.0682,18060.0
2020-09-28 10:05:00,17.29,17.34,17.27,17.32,14764.0,17.0781,17.1275,17.0583,17.1077,14764.0
2020-09-28 10:10:00,17.33,17.4,17.32,17.39,15325.0,17.1176,17.1868,17.1077,17.1769,15325.0
2020-09-28 10:15:00,17.4,17.51,17.4,17.51,18787.0,17.1868,17.2954,17.1868,17.2954,18787.0
2020-09-28 10:20:00,17.51,17.56,17.49,17.52,38955.0,17.2954,17.3448,17.2757,17.3053,38955.0
2020-09-28 10:25:00,17.52,17.54,17.46,17.46,23869.0,17.3053,17.325,17.246,17.246,23869.0
2020-09-28 10:30:00,17.45,17.54,17.44,17.54,118203.0,17.2361,17.325,17.2263,17.325,118203.0
2020-09-28 10:35:00,17.54,17.54,17.45,17.45,9633.0,17.325,17.325,17.2361,17.2361,9633.0
2020-09-28 10:40:00,17.46,17.49,17.44,17.48,9997.0,17.246,17.2757,17.2263,17.2658,9997.0
2020-09-28 10:45:00,17.49,17.5,17.43,17.46,9809.0,17.2757,17.2855,17.2164,17.246,9809.0
2020-09-28 10:50:00,17.47,17.51,17.47,17.51,12242.0,17.2559,17.2954,17.2559,17.2954,12242.0
2020-09-28 10:55:00,17.51,17.54,17.48,17.53,11786.0,17.2954,17.325,17.2658,17.3152,11786.0
2020-09-28 11:00:00,17.54,17.56,17.49,17.5,8927.0,17.325,17.3448,17.2757,17.2855,8927.0
2020-09-28 11:05:00,17.5,17.5,17.46,17.46,7255.0,17.2855,17.2855,17.246,17.246,7255.0
2020-09-28 11:10:00,17.47,17.53,17.47,17.52,8811.0,17.2559,17.3152,17.2559,17.3053,8811.0
2020-09-28 11:15:00,17.52,17.56,17.52,17.55,13709.0,17.3053,17.3448,17.3053,17.3349,13709.0
2020-09-28 11:20:00,17.54,17.55,17.51,17.54,7383.0,17.325,17.3349,17.2954,17.325,7383.0
2020-09-28 11:25:00,17.54,17.54,17.48,17.5,7783.0,17.325,17.325,17.2658,17.2855,7783.0
2020-09-28 11:30:00,17.49,17.49,17.45,17.45,11413.0,17.2757,17.2757,17.2361,17.2361,11413.0
2020-09-28 11:35:00,17.45,17.46,17.43,17.45,9364.0,17.2361,17.246,17.2164,17.2361,9364.0
2020-09-28 11:40:00,17.46,17.46,17.43,17.45,13361.0,17.246,17.246,17.2164,17.2361,13361.0
2020-09-28 11:45:00,17.45,17.45,17.4,17.41,12096.0,17.2361,17.2361,17.1868,17.1966,12096.0
2020-09-28 11:50:00,17.41,17.42,17.38,17.42,10294.0,17.1966,17.2065,17.167,17.2065,10294.0
2020-09-28 11:55:00,17.41,17.43,17.4,17.43,9132.0,17.1966,17.2164,17.1868,17.2164,9132.0
2020-09-28 12:00:00,17.42,17.47,17.42,17.46,14844.0,17.2065,17.2559,17.2065,17.246,14844.0
2020-09-28 12:05:00,17.46,17.5,17.46,17.48,7252.0,17.246,17.2855,17.246,17.2658,7252.0
2020-09-28 12:10:00,17.48,17.52,17.48,17.5,6836.0,17.2658,17.3053,17.2658,17.2855,6836.0
2020-09-28 12:15:00,17.51,17.52,17.43,17.45,15941.0,17.2954,17.3053,17.2164,17.2361,15941.0
2020-09-28 12:20:00,17.45,17.47,17.43,17.45,9443.0,17.2361,17.2559,17.2164,17.2361,9443.0
2020-09-28 12:25:00,17.46,17.48,17.44,17.47,7520.0,17.246,17.2658,17.2263,17.2559,7520.0
2020-09-28 12:30:00,17.47,17.47,17.42,17.45,5791.0,17.2559,17.2559,17.2065,17.2361,5791.0
2020-09-28 12:35:00,17.44,17.45,17.38,17.41,18263.0,17.2263,17.2361,17.167,17.1966,18263.0
2020-09-28 12:40:00,17.41,17.42,17.41,17.41,13255.0,17.1966,17.2065,17.1966,17.1966,13255.0
2020-09-28 12:45:00,17.4,17.43,17.39,17.41,12557.0,17.1868,17.2164,17.1769,17.1966,12557.0
2020-09-28 12:50:00,17.41,17.43,17.41,17.41,10858.0,17.1966,17.2164,17.1966,17.1966,10858.0
2020-09-28 12:55:00,17.41,17.45,17.4,17.42,24982.0,17.1966,17.2361,17.1868,17.2065,24982.0
2020-09-28 13:00:00,17.42,17.44,17.4,17.43,10299.0,17.2065,17.2263,17.1868,17.2164,10299.0
2020-09-28 13:05:00,17.45,17.45,17.41,17.44,4416.0,17.2361,17.2361,17.1966,17.2263,4416.0
2020-09-28 13:10:00,17.44,17.48,17.43,17.47,14522.0,17.2263,17.2658,17.2164,17.2559,14522.0
2020-09-28 13:15:00,17.47,17.48,17.44,17.45,5532.0,17.2559,17.2658,17.2263,17.2361,5532.0
2020-09-28 13:20:00,17.45,17.45,17.36,17.36,7548.0,17.2361,17.2361,17.1472,17.1472,7548.0
2020-09-28 13:25:00,17.36,17.37,17.33,17.34,6924.0,17.1472,17.1571,17.1176,17.1275,6924.0
2020-09-28 13:30:00,17.35,17.36,17.32,17.35,7399.0,17.1374,17.1472,17.1077,17.1374,7399.0
2020-09-28 13:35:00,17.35,17.35,17.32,17.34,5271.0,17.1374,17.1374,17.1077,17.1275,5271.0
2020-09-28 13:40:00,17.33,17.34,17.26,17.27,12859.0,17.1176,17.1275,17.0485,17.0583,12859.0
2020-09-28 13:45:00,17.27,17.29,17.25,17.29,6758.0,17.0583,17.0781,17.0386,17.0781,6758.0
2020-09-28 13:50:00,17.29,17.31,17.26,17.29,8344.0,17.0781,17.0979,17.0485,17.0781,8344.0
2020-09-28 13:55:00,17.3,17.3,17.24,17.25,8756.0,17.088,17.088,17.0287,17.0386,8756.0
2020-09-28 14:00:00,17.25,17.29,17.22,17.29,12286.0,17.0386,17.0781,17.009,17.0781,12286.0
2020-09-28 14:05:00,17.3,17.34,17.29,17.32,12531.0,17.088,17.1275,17.0781,17.1077,12531.0
2020-09-28 14:10:00,17.31,17.34,17.29,17.31,10321.0,17.0979,17.1275,17.0781,17.0979,10321.0
2020-09-28 14:15:00,17.3,17.34,17.3,17.32,8623.0,17.088,17.1275,17.088,17.1077,8623.0
2020-09-28 14:20:00,17.32,17.33,17.28,17.3,12731.0,17.1077,17.1176,17.0682,17.088,12731.0
2020-09-28 14:25:00,17.3,17.3,17.28,17.28,6538.0,17.088,17.088,17.0682,17.0682,6538.0
2020-09-28 14:30:00,17.28,17.32,17.28,17.32,13295.0,17.0682,17.1077,17.0682,17.1077,13295.0
2020-09-28 14:35:00,17.31,17.34,17.31,17.34,7411.0,17.0979,17.1275,17.0979,17.1275,7411.0
2020-09-28 14:40:00,17.35,17.36,17.32,17.36,11150.0,17.1374,17.1472,17.1077,17.1472,11150.0
2020-09-28 14:45:00,17.35,17.37,17.33,17.34,11219.0,17.1374,17.1571,17.1176,17.1275,11219.0
2020-09-28 14:50:00,17.35,17.36,17.27,17.3,16561.0,17.1374,17.1472,17.0583,17.088,16561.0
2020-09-28 14:55:00,17.3,17.32,17.3,17.32,9844.0,17.088,17.1077,17.088,17.1077,9844.0
2020-09-28 15:00:00,17.32,17.33,17.27,17.32,12718.0,17.1077,17.1176,17.0583,17.1077,12718.0
2020-09-28 15:05:00,17.32,17.34,17.3,17.3,7396.0,17.1077,17.1275,17.088,17.088,7396.0
2020-09-28 15:10:00,17.3,17.33,17.29,17.32,12920.0,17.088,17.1176,17.0781,17.1077,12920.0
2020-09-28 15:15:00,17.32,17.33,17.28,17.28,12306.0,17.1077,17.1176,17.0682,17.0682,12306.0
2020-09-28 15:20:00,17.29,17.29,17.26,17.26,7466.0,17.0781,17.0781,17.0485,17.0485,7466.0
2020-09-28 15:25:00,17.26,17.31,17.26,17.3,14191.0,17.0485,17.0979,17.0485,17.088,14191.0
2020-09-28 15:30:00,17.3,17.3,17.24,17.25,15852.0,17.088,17.088,17.0287,17.0386,15852.0
2020-09-28 15:35:00,17.25,17.26,17.23,17.23,15793.0,17.0386,17.0485,17.0188,17.0188,15793.0
2020-09-28 15:40:00,17.23,17.28,17.23,17.26,21016.0,17.0188,17.0682,17.0188,17.0485,21016.0
2020-09-28 15:45:00,17.26,17.26,17.21,17.21,27985.0,17.0485,17.0485,16.9991,16.9991,27985.0
2020-09-28 15:50:00,17.21,17.25,17.2,17.22,32131.0,16.9991,17.0386,16.9892,17.009,32131.0
2020-09-28 15:55:00,17.21,17.23,17.16,17.21,108392.0,16.9991,17.0188,16.9497,16.9991,108392.0
2020-09-29 09:30:00,17.52,17.57,17.2,17.3,56065.0,17.3053,17.3547,16.9892,17.088,56065.0
2020-09-29 09:35:00,17.34,17.49,17.33,17.46,18359.0,17.1275,17.2757,17.1176,17.246,18359.0
2020-09-29 09:40:00,17.45,17.48,17.35,17.38,30435.0,17.2361,17.2658,17.1374,17.167,30435.0
2020-09-29 09:45:00,17.4,17.53,17.4,17.46,30703.0,17.1868,17.3152,17.1868,17.246,30703.0
2020-09-29 09:50:00,17.45,17.49,17.39,17.47,18808.0,17.2361,17.2757,17.1769,17.2559,18808.0
2020-09-29 09:55:00,17.48,17.51,17.39,17.41,12000.0,17.2658,17.2954,17.1769,17.1966,12000.0
2020-09-29 10:00:00,17.42,17.45,17.38,17.45,14728.0,17.2065,17.2361,17.167,17.2361,14728.0
2020-09-29 10:05:00,17.46,17.46,17.3,17.35,10252.0,17.246,17.246,17.088,17.1374,10252.0
2020-09-29 10:10:00,17.37,17.44,17.36,17.44,20411.0,17.1571,17.2263,17.1472,17.2263,20411.0
2020-09-29 10:15:00,17.44,17.45,17.38,17.4,34971.0,17.2263,17.2361,17.167,17.1868,34971.0
2020-09-29 10:20:00,17.4,17.4,17.35,17.39,9245.0,17.1868,17.1868,17.1374,17.1769,9245.0
2020-09-29 10:25:00,17.39,17.48,17.39,17.45,80300.0,17.1769,17.2658,17.1769,17.2361,80300.0
2020-09-29 10:30:00,17.45,17.48,17.4,17.4,18437.0,17.2361,17.2658,17.1868,17.1868,18437.0
2020-09-29 10:35:00,17.39,17.42,17.39,17.41,25907.0,17.1769,17.2065,17.1769,17.1966,25907.0
2020-09-29 10:40:00,17.4,17.42,17.38,17.39,12387.0,17.1868,17.2065,17.167,17.1769,12387.0
2020-09-29 10:45:00,17.39,17.39,17.35,17.37,15992.0,17.1769,17.1769,17.1374,17.1571,15992.0
2020-09-29 10:50:00,17.38,17.41,17.35,17.36,14753.0,17.167,17.1966,17.1374,17.1472,14753.0
2020-09-29 10:55:00,17.36,17.37,17.32,17.32,6588.0,17.1472,17.1571,17.1077,17.1077,6588.0
2020-09-29 11:00:00,17.33,17.35,17.27,17.3,27264.0,17.1176,17.1374,17.0583,17.088,27264.0
2020-09-29 11:05:00,17.3,17.31,17.26,17.26,18887.0,17.088,17.0979,17.0485,17.0485,18887.0
2020-09-29 11:10:00,17.25,17.25,17.23,17.25,14967.0,17.0386,17.0386,17.0188,17.0386,14967.0
2020-09-29 11:15:00,17.26,17.32,17.25,17.31,6065.0,17.0485,17.1077,17.0386,17.0979,6065.0
2020-09-29 11:20:00,17.31,17.33,17.29,17.29,5687.0,17.0979,17.1176,17.0781,17.0781,5687.0
2020-09-29 11:25:00,17.3,17.3,17.28,17.29,20118.0,17.088,17.088,17.0682,17.0781,20118.0
2020-09-29 11:30:00,17.28,17.3,17.27,17.3,15527.0,17.0682,17.088,17.0583,17.088,15527.0
2020-09-29 11:35:00,17.3,17.31,17.29,17.3,7929.0,17.088,17.0979,17.0781,17.088,7929.0
2020-09-29 11:40:00,17.29,17.29,17.18,17.19,7264.0,17.0781,17.0781,16.9695,16.9793,7264.0
2020-09-29 11:45:00,17.18,17.18,17.15,17.17,5394.0,16.9695,16.9695,16.9398,16.9596,5394.0
2020-09-29 11:50:00,17.16,17.18,17.15,17.17,11460.0,16.9497,16.9695,16.9398,16.9596,11460.0
2020-09-29 11:55:00,17.18,17.23,17.18,17.21,14191.0,16.9695,17.0188,16.9695,16.9991,14191.0
2020-09-29 12:00:00,17.21,17.23,17.18,17.19,20579.0,16.9991,17.0188,16.9695,16.9793,20579.0
2020-09-29 12:05:00,17.19,17.23,17.18,17.23,5107.0,16.9793,17.0188,16.9695,17.0188,5107.0
2020-09-29 12:10:00,17.23,17.24,17.22,17.22,9288.0,17.0188,17.0287,17.009,17.009,9288.0
2020-09-29 12:15:00,17.22,17.23,17.2,17.23,7226.0,17.009,17.0188,16.9892,17.0188,7226.0
2020-09-29 12:20:00,17.23,17.24,17.2,17.21,11800.0,17.0188,17.0287,16.9892,16.9991,11800.0
2020-09-29 12:25:00,17.21,17.24,17.2,17.23,4468.0,16.9991,17.0287,16.9892,17.0188,4468.0
2020-09-29 12:30:00,17.23,17.24,17.2,17.21,4621.0,17.0188,17.0287,16.9892,16.9991,4621.0
2020-09-29 12:35:00,17.21,17.24,17.2,17.23,5434.0,16.9991,17.0287,16.9892,17.0188,5434.0
2020-09-29 12:40:00,17.23,17.24,17.2,17.2,5866.0,17.0188,17.0287,16.9892,16.9892,5866.0
2020-09-29 12:45:00,17.2,17.25,17.19,17.25,35368.0,16.9892,17.0386,16.9793,17.0386,35368.0
2020-09-29 12:50:00,17.25,17.25,17.24,17.25,5696.0,17.0386,17.0386,17.0287,17.0386,5696.0
2020-09-29 12:55:00,17.24,17.26,17.23,17.26,6823.0,17.0287,17.0485,17.0188,17.0485,6823.0
2020-09-29 13:00:00,17.26,17.27,17.25,17.26,5954.0,17.0485,17.0583,17.0386,17.0485,5954.0
2020-09-29 13:05:00,17.26,17.27,17.18,17.18,6441.0,17.0485,17.0583,16.9695,16.9695,6441.0
2020-09-29 13:10:00,17.18,17.2,17.16,17.17,7939.0,16.9695,16.9892,16.9497,16.9596,7939.0
2020-09-29 13:15:00,17.17,17.19,17.16,17.18,5486.0,16.9596,16.9793,16.9497,16.9695,5486.0
2020-09-29 13:20:00,17.18,17.2,17.17,17.19,3840.0,16.9695,16.9892,16.9596,16.9793,3840.0
2020-09-29 13:25:00,17.2,17.23,17.18,17.23,4970.0,16.9892,17.0188,16.9695,17.0188,4970.0
2020-09-29 13:30:00,17.23,17.26,17.23,17.26,6736.0,17.0188,17.0485,17.0188,17.0485,6736.0
2020-09-29 13:35:00,17.26,17.26,17.22,17.23,6112.0,17.0485,17.0485,17.009,17.0188,6112.0
2020-09-29 13:40:00,17.23,17.24,17.22,17.22,3336.0,17.0188,17.0287,17.009,17.009,3336.0
2020-09-29 13:45:00,17.22,17.25,17.22,17.25,6359.0,17.009,17.0386,17.009,17.0386,6359.0
2020-09-29 13:50:00,17.26,17.34,17.26,17.32,27921.0,17.0485,17.1275,17.0485,17.1077,27921.0
2020-09-29 13:55:00,17.32,17.32,17.3,17.32,15160.0,17.1077,17.1077,17.088,17.1077,15160.0
2020-09-29 14:00:00,17.33,17.35,17.33,17.35,12618.0,17.1176,17.1374,17.1176,17.1374,12618.0
2020-09-29 14:05:00,17.34,17.35,17.31,17.34,7326.0,17.1275,17.1374,17.0979,17.1275,7326.0
2020-09-29 14:10:00,17.34,17.35,17.33,17.33,7056.0,17.1275,17.1374,17.1176,17.1176,7056.0
2020-09-29 14:15:00,17.34,17.39,17.33,17.39,10218.0,17.1275,17.1769,17.1176,17.1769,10218.0
2020-09-29 14:20:00,17.39,17.41,17.37,17.39,35171.0,17.1769,17.1966,17.1571,17.1769,35171.0
2020-09-29 14:25:00,17.39,17.43,17.39,17.43,8057.0,17.1769,17.2164,17.1769,17.2164,8057.0
2020-09-29 14:30:00,17.42,17.45,17.41,17.41,7848.0,17.2065,17.2361,17.1966,17.1966,7848.0
2020-09-29 14:35:00,17.4,17.4,17.37,17.39,6264.0,17.1868,17.1868,17.1571,17.1769,6264.0
2020-09-29 14:40:00,17.39,17.39,17.35,17.37,7143.0,17.1769,17.1769,17.1374,17.1571,7143.0
2020-09-29 14:45:00,17.36,17.36,17.33,17.34,6927.0,17.1472,17.1472,17.1176,17.1275,6927.0
2020-09-29 14:50:00,17.34,17.35,17.32,17.34,15658.0,17.1275,17.1374,17.1077,17.1275,15658.0
2020-09-29 14:55:00,17.35,17.36,17.34,17.34,9336.0,17.1374,17.1472,17.1275,17.1275,9336.0
2020-09-29 15:00:00,17.34,17.35,17.3,17.32,8938.0,17.1275,17.1374,17.088,17.1077,8938.0
2020-09-29 15:05:00,17.31,17.33,17.3,17.33,7312.0,17.0979,17.1176,17.088,17.1176,7312.0
2020-09-29 15:10:00,17.32,17.34,17.31,17.33,9485.0,17.1077,17.1275,17.0979,17.1176,9485.0
2020-09-29 15:15:00,17.33,17.38,17.33,17.38,9085.0,17.1176,17.167,17.1176,17.167,9085.0
2020-09-29 15:20:00,17.38,17.38,17.31,17.35,21855.0,17.167,17.167,17.0979,17.1374,21855.0
2020-09-29 15:25:00,17.35,17.36,17.33,17.35,17845.0,17.1374,17.1472,17.1176,17.1374,17845.0
2020-09-29 15:30:00,17.35,17.37,17.34,17.37,22390.0,17.1374,17.1571,17.1275,17.1571,22390.0
2020-09-29 15:35:00,17.36,17.37,17.31,17.32,31073.0,17.1472,17.1571,17.0979,17.1077,31073.0
2020-09-29 15:40:00,17.32,17.37,17.32,17.37,19978.0,17.1077,17.1571,17.1077,17.1571,19978.0
2020-09-29 15:45:00,17.37,17.4,17.37,17.39,34189.0,17.1571,17.1868,17.1571,17.1769,34189.0
2020-09-29 15:50:00,17.39,17.41,17.35,17.38,74396.0,17.1769,17.1966,17.1374,17.167,74396.0
2020-09-29 15:55:00,17.38,17.38,17.3,17.31,158248.0,17.167,17.167,17.088,17.0979,158248.0
2020-09-30 09:30:00,17.29,17.39,17.29,17.37,20822.0,17.0781,17.1769,17.0781,17.1571,20822.0
2020-09-30 09:35:00,17.37,17.37,17.25,17.3,11438.0,17.1571,17.1571,17.0386,17.088,11438.0
2020-09-30 09:40:00,17.28,17.32,17.25,17.3,12719.0,17.0682,17.1077,17.0386,17.088,12719.0
2020-09-30 09:45:00,17.29,17.39,17.25,17.3,8194.0,17.0781,17.1769,17.0386,17.088,8194.0
2020-09-30 09:50:00,17.3,17.33,17.25,17.27,8871.0,17.088,17.1176,17.0386,17.0583,8871.0
2020-09-30 09:55:00,17.28,17.35,17.27,17.32,39570.0,17.0682,17.1374,17.0583,17.1077,39570.0
2020-09-30 10:00:00,17.31,17.35,17.24,17.35,47285.0,17.0979,17.1374,17.0287,17.1374,47285.0
2020-09-30 10:05:00,17.35,17.36,17.24,17.26,22953.0,17.1374,17.1472,17.0287,17.0485,22953.0
2020-09-30 10:10:00,17.28,17.28,17.19,17.22,8563.0,17.0682,17.0682,16.9793,17.009,8563.0
2020-09-30 10:15:00,17.23,17.29,17.21,17.21,29504.0,17.0188,17.0781,16.9991,16.9991,29504.0
2020-09-30 10:20:00,17.22,17.23,17.18,17.18,5955.0,17.009,17.0188,16.9695,16.9695,5955.0
2020-09-30 10:25:00,17.17,17.18,17.14,17.16,8787.0,16.9596,16.9695,16.9299,16.9497,8787.0
2020-09-30 10:30:00,17.17,17.18,17.12,17.13,20518.0,16.9596,16.9695,16.9102,16.9201,20518.0
2020-09-30 10:35:00,17.14,17.22,17.13,17.22,20884.0,16.9299,17.009,16.9201,17.009,20884.0
2020-09-30 10:40:00,17.22,17.26,17.18,17.22,7994.0,17.009,17.0485,16.9695,17.009,7994.0
2020-09-30 10:45:00,17.22,17.26,17.19,17.22,12536.0,17.009,17.0485,16.9793,17.009,12536.0
2020-09-30 10:50:00,17.21,17.23,17.18,17.21,6088.0,16.9991,17.0188,16.9695,16.9991,6088.0
2020-09-30 10:55:00,17.22,17.23,17.17,17.19,21872.0,17.009,17.0188,16.9596,16.9793,21872.0
2020-09-30 11:00:00,17.19,17.2,17.14,17.16,7860.0,16.9793,16.9892,16.9299,16.9497,7860.0
2020-09-30 11:05:00,17.16,17.18,17.14,17.14,12441.0,16.9497,16.9695,16.9299,16.9299,12441.0
2020-09-30 11:10:00,17.14,17.15,17.09,17.09,7460.0,16.9299,16.9398,16.8806,16.8806,7460.0
2020-09-30 11:15:00,17.1,17.13,17.09,17.12,7710.0,16.8904,16.9201,16.8806,16.9102,7710.0
2020-09-30 11:20:00,17.13,17.15,17.11,17.11,5923.0,16.9201,16.9398,16.9003,16.9003,5923.0
2020-09-30 11:25:00,17.12,17.14,17.1,17.11,8587.0,16.9102,16.9299,16.8904,16.9003,8587.0
2020-09-30 11:30:00,17.09,17.11,17.07,17.1,6293.0,16.8806,16.9003,16.8608,16.8904,6293.0
2020-09-30 11:35:00,17.11,17.11,17.07,17.08,3892.0,16.9003,16.9003,16.8608,16.8707,3892.0
2020-09-30 11:40:00,17.08,17.08,17.04,17.06,19732.0,16.8707,16.8707,16.8312,16.8509,19732.0
2020-09-30 11:45:00,17.06,17.08,17.05,17.06,6669.0,16.8509,16.8707,16.841,16.8509,6669.0
2020-09-30 11:50:00,17.05,17.06,17.02,17.03,5474.0,16.841,16.8509,16.8114,16.8213,5474.0
2020-09-30 11:55:00,17.03,17.04,17.0,17.03,34895.0,16.8213,16.8312,16.7917,16.8213,34895.0
2020-09-30 12:00:00,17.03,17.05,17.02,17.03,11645.0,16.8213,16.841,16.8114,16.8213,11645.0
2020-09-30 12:05:00,17.04,17.04,17.02,17.04,12296.0,16.8312,16.8312,16.8114,16.8312,12296.0
2020-09-30 12:10:00,17.03,17.07,17.02,17.07,17329.0,16.8213,16.8608,16.8114,16.8608,17329.0
2020-09-30 12:15:00,17.07,17.08,17.04,17.05,16152.0,16.8608,16.8707,16.8312,16.841,16152.0
2020-09-30 12:20:00,17.05,17.09,17.05,17.07,12972.0,16.841,16.8806,16.841,16.8608,12972.0
2020-09-30 12:25:00,17.07,17.11,17.06,17.09,24681.0,16.8608,16.9003,16.8509,16.8806,24681.0
2020-09-30 12:30:00,17.1,17.11,17.06,17.06,15676.0,16.8904,16.9003,16.8509,16.8509,15676.0
2020-09-30 12:35:00,17.05,17.07,17.01,17.07,37750.0,16.841,16.8608,16.8015,16.8608,37750.0
2020-09-30 12:40:00,17.06,17.06,17.02,17.02,19976.0,16.8509,16.8509,16.8114,16.8114,19976.0
2020-09-30 12:45:00,17.02,17.06,17.01,17.04,13910.0,16.8114,16.8509,16.8015,16.8312,13910.0
2020-09-30 12:50:00,17.04,17.08,17.04,17.04,20031.0,16.8312,16.8707,16.8312,16.8312,20031.0
2020-09-30 12:55:00,17.04,17.09,17.02,17.04,29116.0,16.8312,16.8806,16.8114,16.8312,29116.0
2020-09-30 13:00:00,17.04,17.07,17.02,17.03,16682.0,16.8312,16.8608,16.8114,16.8213,16682.0
2020-09-30 13:05:00,17.02,17.04,16.99,17.02,10933.0,16.8114,16.8312,16.7818,16.8114,10933.0
2020-09-30 13:10:00,17.02,17.04,17.01,17.02,10287.0,16.8114,16.8312,16.8015,16.8114,10287.0
2020-09-30 13:15:00,17.02,17.02,16.97,16.97,20820.0,16.8114,16.8114,16.762,16.762,20820.0
2020-09-30 13:20:00,16.97,17.01,16.96,17.01,10887.0,16.762,16.8015,16.7521,16.8015,10887.0
2020-09-30 13:25:00,17.01,17.01,16.98,16.99,7960.0,16.8015,16.8015,16.7719,16.7818,7960.0
2020-09-30 13:30:00,17.0,17.02,16.98,17.02,10547.0,16.7917,16.8114,16.7719,16.8114,10547.0
2020-09-30 13:35:00,17.03,17.04,17.01,17.02,7251.0,16.8213,16.8312,16.8015,16.8114,7251.0
2020-09-30 13:40:00,17.02,17.03,17.0,17.01,17261.0,16.8114,16.8213,16.7917,16.8015,17261.0
2020-09-30 13:45:00,17.02,17.02,16.97,16.98,8076.0,16.8114,16.8114,16.762,16.7719,8076.0
2020-09-30 13:50:00,16.98,16.99,16.94,16.95,6047.0,16.7719,16.7818,16.7324,16.7423,6047.0
2020-09-30 13:55:00,16.95,16.95,16.93,16.94,7564.0,16.7423,16.7423,16.7225,16.7324,7564.0
2020-09-30 14:00:00,16.94,16.95,16.91,16.92,7366.0,16.7324,16.7423,16.7028,16.7126,7366.0
2020-09-30 14:05:00,16.92,16.96,16.9,16.96,7869.0,16.7126,16.7521,16.6929,16.7521,7869.0
2020-09-30 14:10:00,16.96,17.01,16.95,17.0,5255.0,16.7521,16.8015,16.7423,16.7917,5255.0
2020-09-30 14:15:00,17.0,17.01,16.99,17.0,7624.0,16.7917,16.8015,16.7818,16.7917,7624.0
2020-09-30 14:20:00,17.0,17.01,16.89,16.93,91125.0,16.7917,16.8015,16.683,16.7225,91125.0
2020-09-30 14:25:00,16.92,16.92,16.85,16.85,13531.0,16.7126,16.7126,16.6435,16.6435,13531.0
2020-09-30 14:30:00,16.84,16.86,16.82,16.84,17884.0,16.6336,16.6534,16.6139,16.6336,17884.0
2020-09-30 14:35:00,16.85,16.85,16.79,16.8,11974.0,16.6435,16.6435,16.5842,16.5941,11974.0
2020-09-30 14:40:00,16.81,16.81,16.73,16.76,24466.0,16.604,16.604,16.525,16.5546,24466.0
2020-09-30 14:45:00,16.75,16.75,16.67,16.68,13826.0,16.5447,16.5447,16.4657,16.4756,13826.0
2020-09-30 14:50:00,16.67,16.72,16.67,16.68,12184.0,16.4657,16.5151,16.4657,16.4756,12184.0
2020-09-30 14:55:00,16.67,16.82,16.67,16.82,20321.0,16.4657,16.6139,16.4657,16.6139,20321.0
2020-09-30 15:00:00,16.81,16.84,16.74,16.75,13322.0,16.604,16.6336,16.5348,16.5447,13322.0
2020-09-30 15:05:00,16.76,16.8,16.75,16.79,11018.0,16.5546,16.5941,16.5447,16.5842,11018.0
2020-09-30 15:10:00,16.78,16.79,16.65,16.65,30397.0,16.5744,16.5842,16.4459,16.4459,30397.0
2020-09-30 15:15:00,16.66,16.69,16.62,16.63,30884.0,16.4558,16.4855,16.4163,16.4262,30884.0
2020-09-30 15:20:00,16.63,16.67,16.59,16.67,37868.0,16.4262,16.4657,16.3867,16.4657,37868.0
2020-09-30 15:25:00,16.67,16.72,16.64,16.7,36879.0,16.4657,16.5151,16.4361,16.4953,36879.0
2020-09-30 15:30:00,16.7,16.71,16.66,16.71,36657.0,16.4953,16.5052,16.4558,16.5052,36657.0
2020-09-30 15:35:00,16.71,16.77,16.7,16.75,48017.0,16.5052,16.5645,16.4953,16.5447,48017.0
2020-09-30 15:40:00,16.74,16.75,16.71,16.73,49024.0,16.5348,16.5447,16.5052,16.525,49024.0
2020-09-30 15:45:00,16.73,16.79,16.73,16.77,47300.0,16.525,16.5842,16.525,16.5645,47300.0
2020-09-30 15:50:00,16.77,16.8,16.74,16.77,76543.0,16.5645,16.5941,16.5348,16.5645,76543.0
2020-09-30 15:55:00,16.77,16.8,16.71,16.71,224936.0,16.5645,16.5941,16.5052,16.5052,224936.0
2020-10-01 09:30:00,16.94,17.02,16.82,17.02,53667.0,16.7324,16.8114,16.6139,16.8114,53667.0
2020-10-01 09:35:00,17.03,17.22,17.02,17.18,25034.0,16.8213,17.009,16.8114,16.9695,25034.0
2020-10-01 09:40:00,17.18,17.24,17.11,17.18,46075.0,16.9695,17.0287,16.9003,16.9695,46075.0
2020-10-01 09:45:00,17.15,17.16,17.06,17.1,9893.0,16.9398,16.9497,16.8509,16.8904,9893.0
2020-10-01 09:50:00,17.11,17.11,17.02,17.02,13277.0,16.9003,16.9003,16.8114,16.8114,13277.0
2020-10-01 09:55:00,17.06,17.07,17.01,17.02,23827.0,16.8509,16.8608,16.8015,16.8114,23827.0
2020-10-01 10:00:00,17.01,17.04,16.94,16.94,29258.0,16.8015,16.8312,16.7324,16.7324,29258.0
2020-10-01 10:05:00,16.94,16.95,16.84,16.89,31886.0,16.7324,16.7423,16.6336,16.683,31886.0
2020-10-01 10:10:00,16.89,16.92,16.83,16.9,27977.0,16.683,16.7126,16.6237,16.6929,27977.0
2020-10-01 10:15:00,16.9,16.94,16.86,16.9,20605.0,16.6929,16.7324,16.6534,16.6929,20605.0
2020-10-01 10:20:00,16.92,16.98,16.89,16.95,20566.0,16.7126,16.7719,16.683,16.7423,20566.0
2020-10-01 10:25:00,16.95,16.95,16.89,16.94,11715.0,16.7423,16.7423,16.683,16.7324,11715.0
2020-10-01 10:30:00,16.94,17.0,16.91,17.0,9105.0,16.7324,16.7917,16.7028,16.7917,9105.0
2020-10-01 10:35:00,17.0,17.03,16.99,17.02,11447.0,16.7917,16.8213,16.7818,16.8114,11447.0
2020-10-01 10:40:00,17.02,17.06,17.01,17.02,9723.0,16.8114,16.8509,16.8015,16.8114,9723.0
2020-10-01 10:45:00,17.02,17.02,16.96,16.99,24836.0,16.8114,16.8114,16.7521,16.7818,24836.0
2020-10-01 10:50:00,16.98,17.02,16.96,17.01,17307.0,16.7719,16.8114,16.7521,16.8015,17307.0
2020-10-01 10:55:00,17.01,17.04,16.99,17.03,22794.0,16.8015,16.8312,16.7818,16.8213,22794.0
2020-10-01 11:00:00,17.04,17.07,17.01,17.07,19176.0,16.8312,16.8608,16.8015,16.8608,19176.0
2020-10-01 11:05:00,17.08,17.08,17.04,17.06,28623.0,16.8707,16.8707,16.8312,16.8509,28623.0
2020-10-01 11:10:00,17.06,17.08,17.02,17.05,30374.0,16.8509,16.8707,16.8114,16.841,30374.0
2020-10-01 11:15:00,17.05,17.12,17.05,17.09,21362.0,16.841,16.9102,16.841,16.8806,21362.0
2020-10-01 11:20:00,17.1,17.13,17.06,17.09,17470.0,16.8904,16.9201,16.8509,16.8806,17470.0
2020-10-01 11:25:00,17.09,17.12,17.06,17.06,18301.0,16.8806,16.9102,16.8509,16.8509,18301.0
2020-10-01 11:30:00,17.07,17.08,17.05,17.07,13677.0,16.8608,16.8707,16.841,16.8608,13677.0
2020-10-01 11:35:00,17.07,17.07,17.01,17.03,12121.0,16.8608,16.8608,16.8015,16.8213,12121.0
2020-10-01 11:40:00,17.03,17.06,17.01,17.05,12094.0,16.8213,16.8509,16.8015,16.841,12094.0
2020-10-01 11:45:00,17.05,17.07,17.04,17.05,11982.0,16.841,16.8608,16.8312,16.841,11982.0
2020-10-01 11:50:00,17.05,17.09,17.04,17.09,9736.0,16.841,16.8806,16.8312,16.8806,9736.0
2020-10-01 11:55:00,17.09,17.14,17.09,17.12,13434.0,16.8806,16.9299,16.8806,16.9102,13434.0
2020-10-01 12:00:00,17.11,17.12,17.05,17.07,17154.0,16.9003,16.9102,16.841,16.8608,17154.0
2020-10-01 12:05:00,17.07,17.14,17.07,17.1,12021.0,16.8608,16.9299,16.8608,16.8904,12021.0
2020-10-01 12:10:00,17.1,17.11,17.07,17.09,11347.0,16.8904,16.9003,16.8608,16.8806,11347.0
2020-10-01 12:15:00,17.09,17.1,17.05,17.07,20147.0,16.8806,16.8904,16.841,16.8608,20147.0
2020-10-01 12:20:00,17.07,17.12,17.07,17.11,24570.0,16.8608,16.9102,16.8608,16.9003,24570.0
2020-10-01 12:25:00,17.12,17.15,17.11,17.15,10527.0,16.9102,16.9398,16.9003,16.9398,10527.0
2020-10-01 12:30:00,17.14,17.15,17.09,17.1,8716.0,16.9299,16.9398,16.8806,16.8904,8716.0
2020-10-01 12:35:00,17.1,17.11,17.09,17.11,5904.0,16.8904,16.9003,16.8806,16.9003,5904.0
2020-10-01 12:40:00,17.11,17.14,17.09,17.13,13068.0,16.9003,16.9299,16.8806,16.9201,13068.0
2020-10-01 12:45:00,17.13,17.13,17.09,17.1,12745.0,16.9201,16.9201,16.8806,16.8904,12745.0
2020-10-01 12:50:00,17.1,17.1,17.05,17.06,17958.0,16.8904,16.8904,16.841,16.8509,17958.0
2020-10-01 12:55:00,17.06,17.07,17.04,17.05,15443.0,16.8509,16.8608,16.8312,16.841,15443.0
2020-10-01 13:00:00,17.05,17.1,17.03,17.09,17219.0,16.841,16.8904,16.8213,16.8806,17219.0
2020-10-01 13:05:00,17.1,17.14,17.08,17.14,11323.0,16.8904,16.9299,16.8707,16.9299,11323.0
2020-10-01 13:10:00,17.14,17.14,17.1,17.11,10271.0,16.9299,16.9299,16.8904,16.9003,10271.0
2020-10-01 13:15:00,17.11,17.11,17.08,17.09,11800.0,16.9003,16.9003,16.8707,16.8806,11800.0
2020-10-01 13:20:00,17.09,17.1,17.06,17.07,13698.0,16.8806,16.8904,16.8509,16.8608,13698.0
2020-10-01 13:25:00,17.07,17.07,17.02,17.03,16422.0,16.8608,16.8608,16.8114,16.8213,16422.0
2020-10-01 13:30:00,17.03,17.04,17.01,17.03,11268.0,16.8213,16.8312,16.8015,16.8213,11268.0
2020-10-01 13:35:00,17.03,17.06,17.03,17.05,7909.0,16.8213,16.8509,16.8213,16.841,7909.0
2020-10-01 13:40:00,17.05,17.06,17.02,17.03,13509.0,16.841,16.8509,16.8114,16.8213,13509.0
2020-10-01 13:45:00,17.03,17.03,16.99,16.99,23408.0,16.8213,16.8213,16.7818,16.7818,23408.0
2020-10-01 13:50:00,17.0,17.02,16.99,17.02,10054.0,16.7917,16.8114,16.7818,16.8114,10054.0
2020-10-01 13:55:00,17.02,17.03,16.93,16.95,27499.0,16.8114,16.8213,16.7225,16.7423,27499.0
2020-10-01 14:00:00,16.95,16.98,16.85,16.91,24336.0,16.7423,16.7719,16.6435,16.7028,24336.0
2020-10-01 14:05:00,16.91,16.91,16.85,16.87,24556.0,16.7028,16.7028,16.6435,16.6632,24556.0
2020-10-01 14:10:00,16.87,16.9,16.84,16.9,8720.0,16.6632,16.6929,16.6336,16.6929,8720.0
2020-10-01 14:15:00,16.89,16.89,16.85,16.88,11281.0,16.683,16.683,16.6435,16.6731,11281.0
2020-10-01 14:20:00,16.89,16.92,16.87,16.92,6823.0,16.683,16.7126,16.6632,16.7126,6823.0
2020-10-01 14:25:00,16.92,16.99,16.92,16.99,7263.0,16.7126,16.7818,16.7126,16.7818,7263.0
2020-10-01 14:30:00,16.98,17.01,16.98,17.01,40740.0,16.7719,16.8015,16.7719,16.8015,40740.0
2020-10-01 14:35:00,17.02,17.07,17.01,17.07,82890.0,16.8114,16.8608,16.8015,16.8608,82890.0
2020-10-01 14:40:00,17.07,17.07,17.02,17.05,33779.0,16.8608,16.8608,16.8114,16.841,33779.0
2020-10-01 14:45:00,17.05,17.05,17.0,17.01,18563.0,16.841,16.841,16.7917,16.8015,18563.0
2020-10-01 14:50:00,17.01,17.03,17.0,17.02,11157.0,16.8015,16.8213,16.7917,16.8114,11157.0
2020-10-01 14:55:00,17.01,17.02,17.01,17.02,7998.0,16.8015,16.8114,16.8015,16.8114,7998.0
2020-10-01 15:00:00,17.01,17.06,17.01,17.05,25325.0,16.8015,16.8509,16.8015,16.841,25325.0
2020-10-01 15:05:00,17.05,17.1,17.03,17.1,19875.0,16.841,16.8904,16.8213,16.8904,19875.0
2020-10-01 15:10:00,17.1,17.12,17.06,17.07,48093.0,16.8904,16.9102,16.8509,16.8608,48093.0
2020-10-01 15:15:00,17.07,17.09,17.05,17.05,26323.0,16.8608,16.8806,16.841,16.841,26323.0
2020-10-01 15:20:00,17.05,17.07,17.03,17.05,35817.0,16.841,16.8608,16.8213,16.841,35817.0
2020-10-01 15:25:00,17.04,17.06,17.02,17.04,17750.0,16.8312,16.8509,16.8114,16.8312,17750.0
2020-10-01 15:30:00,17.03,17.08,17.02,17.08,26432.0,16.8213,16.8707,16.8114,16.8707,26432.0
2020-10-01 15:35:00,17.07,17.12,17.07,17.1,37455.0,16.8608,16.9102,16.8608,16.8904,37455.0
2020-10-01 15:40:00,17.1,17.11,17.09,17.11,34250.0,16.8904,16.9003,16.8806,16.9003,34250.0
2020-10-01 15:45:00,17.11,17.17,17.09,17.16,62533.0,16.9003,16.9596,16.8806,16.9497,62533.0
2020-10-01 15:50:00,17.16,17.21,17.16,17.2,176043.0,16.9497,16.9991,16.9497,16.9892,176043.0
2020-10-01 15:55:00,17.2,17.24,17.18,17.22,260080.0,16.9892,17.0287,16.9695,17.009,260080.0
2020-10-02 09:30:00,16.64,16.88,16.51,16.7,25218.0,16.4361,16.6731,16.3077,16.4953,25218.0
2020-10-02 09:35:00,16.7,16.93,16.7,16.93,9440.0,16.4953,16.7225,16.4953,16.7225,9440.0
2020-10-02 09:40:00,16.94,16.99,16.87,16.87,12334.0,16.7324,16.7818,16.6632,16.6632,12334.0
2020-10-02 09:45:00,16.87,16.95,16.85,16.95,10519.0,16.6632,16.7423,16.6435,16.7423,10519.0
2020-10-02 09:50:00,16.96,16.96,16.86,16.89,10332.0,16.7521,16.7521,16.6534,16.683,10332.0
2020-10-02 09:55:00,16.89,16.99,16.87,16.95,45296.0,16.683,16.7818,16.6632,16.7423,45296.0
2020-10-02 10:00:00,16.93,16.99,16.93,16.96,61845.0,16.7225,16.7818,16.7225,16.7521,61845.0
2020-10-02 10:05:00,16.97,17.06,16.97,17.05,18190.0,16.762,16.8509,16.762,16.841,18190.0
2020-10-02 10:10:00,17.04,17.1,17.01,17.09,34491.0,16.8312,16.8904,16.8015,16.8806,34491.0
2020-10-02 10:15:00,17.09,17.1,17.06,17.08,8527.0,16.8806,16.8904,16.8509,16.8707,8527.0
2020-10-02 10:20:00,17.08,17.11,17.07,17.1,13951.0,16.8707,16.9003,16.8608,16.8904,13951.0
2020-10-02 10:25:00,17.1,17.16,17.09,17.15,12900.0,16.8904,16.9497,16.8806,16.9398,12900.0
2020-10-02 10:30:00,17.15,17.15,17.09,17.12,15706.0,16.9398,16.9398,16.8806,16.9102,15706.0
2020-10-02 10:35:00,17.11,17.12,17.09,17.1,23220.0,16.9003,16.9102,16.8806,16.8904,23220.0
2020-10-02 10:40:00,17.09,17.12,17.08,17.09,6708.0,16.8806,16.9102,16.8707,16.8806,6708.0
2020-10-02 10:45:00,17.09,17.16,17.08,17.15,9314.0,16.8806,16.9497,16.8707,16.9398,9314.0
2020-10-02 10:50:00,17.14,17.17,17.14,17.16,8769.0,16.9299,16.9596,16.9299,16.9497,8769.0
2020-10-02 10:55:00,17.16,17.18,17.14,17.15,17881.0,16.9497,16.9695,16.9299,16.9398,17881.0
2020-10-02 11:00:00,17.14,17.16,17.11,17.13,18149.0,16.9299,16.9497,16.9003,16.9201,18149.0
2020-10-02 11:05:00,17.13,17.23,17.1,17.22,22876.0,16.9201,17.0188,16.8904,17.009,22876.0
2020-10-02 11:10:00,17.22,17.24,17.19,17.24,10277.0,17.009,17.0287,16.9793,17.0287,10277.0
2020-10-02 11:15:00,17.24,17.34,17.23,17.34,10748.0,17.0287,17.1275,17.0188,17.1275,10748.0
2020-10-02 11:20:00,17.33,17.36,17.33,17.36,11013.0,17.1176,17.1472,17.1176,17.1472,11013.0
2020-10-02 11:25:00,17.37,17.42,17.37,17.42,14827.0,17.1571,17.2065,17.1571,17.2065,14827.0
2020-10-02 11:30:00,17.42,17.45,17.38,17.41,10231.0,17.2065,17.2361,17.167,17.1966,10231.0
2020-10-02 11:35:00,17.42,17.45,17.41,17.41,9867.0,17.2065,17.2361,17.1966,17.1966,9867.0
2020-10-02 11:40:00,17.41,17.47,17.41,17.43,10196.0,17.1966,17.2559,17.1966,17.2164,10196.0
2020-10-02 11:45:00,17.42,17.44,17.41,17.44,4910.0,17.2065,17.2263,17.1966,17.2263,4910.0
2020-10-02 11:50:00,17.45,17.47,17.43,17.46,7035.0,17.2361,17.2559,17.2164,17.246,7035.0
2020-10-02 11:55:00,17.46,17.48,17.42,17.48,29389.0,17.246,17.2658,17.2065,17.2658,29389.0
2020-10-02 12:00:00,17.48,17.54,17.47,17.51,18804.0,17.2658,17.325,17.2559,17.2954,18804.0
2020-10-02 12:05:00,17.51,17.7,17.5,17.7,25900.0,17.2954,17.4831,17.2855,17.4831,25900.0
2020-10-02 12:10:00,17.69,17.84,17.67,17.76,29999.0,17.4732,17.6214,17.4534,17.5423,29999.0
2020-10-02 12:15:00,17.76,17.88,17.74,17.87,21930.0,17.5423,17.6609,17.5226,17.651,21930.0
2020-10-02 12:20:00,17.89,17.93,17.81,17.84,26045.0,17.6707,17.7103,17.5917,17.6214,26045.0
2020-10-02 12:25:00,17.85,17.88,17.82,17.85,17100.0,17.6312,17.6609,17.6016,17.6312,17100.0
2020-10-02 12:30:00,17.86,17.87,17.8,17.81,12133.0,17.6411,17.651,17.5819,17.5917,12133.0
2020-10-02 12:35:00,17.82,17.86,17.78,17.84,10783.0,17.6016,17.6411,17.5621,17.6214,10783.0
2020-10-02 12:40:00,17.84,17.86,17.82,17.84,11400.0,17.6214,17.6411,17.6016,17.6214,11400.0
2020-10-02 12:45:00,17.84,17.87,17.8,17.85,9538.0,17.6214,17.651,17.5819,17.6312,9538.0
2020-10-02 12:50:00,17.85,17.88,17.83,17.86,16286.0,17.6312,17.6609,17.6115,17.6411,16286.0
2020-10-02 12:55:00,17.85,17.92,17.83,17.89,22078.0,17.6312,17.7004,17.6115,17.6707,22078.0
2020-10-02 13:00:00,17.9,17.92,17.85,17.87,8831.0,17.6806,17.7004,17.6312,17.651,8831.0
2020-10-02 13:05:00,17.87,17.88,17.85,17.86,9280.0,17.651,17.6609,17.6312,17.6411,9280.0
2020-10-02 13:10:00,17.86,17.9,17.82,17.82,8339.0,17.6411,17.6806,17.6016,17.6016,8339.0
2020-10-02 13:15:00,17.82,17.87,17.82,17.86,8791.0,17.6016,17.651,17.6016,17.6411,8791.0
2020-10-02 13:20:00,17.85,17.88,17.83,17.87,9670.0,17.6312,17.6609,17.6115,17.651,9670.0
2020-10-02 13:25:00,17.86,17.87,17.79,17.8,10506.0,17.6411,17.651,17.572,17.5819,10506.0
2020-10-02 13:30:00,17.8,17.8,17.71,17.71,14387.0,17.5819,17.5819,17.493,17.493,14387.0
2020-10-02 13:35:00,17.71,17.74,17.71,17.71,7363.0,17.493,17.5226,17.493,17.493,7363.0
2020-10-02 13:40:00,17.72,17.73,17.64,17.67,16346.0,17.5028,17.5127,17.4238,17.4534,16346.0
2020-10-02 13:45:00,17.66,17.7,17.64,17.66,10338.0,17.4436,17.4831,17.4238,17.4436,10338.0
2020-10-02 13:50:00,17.66,17.69,17.64,17.68,7497.0,17.4436,17.4732,17.4238,17.4633,7497.0
2020-10-02 13:55:00,17.68,17.69,17.66,17.68,8596.0,17.4633,17.4732,17.4436,17.4633,8596.0
2020-10-02 14:00:00,17.68,17.73,17.68,17.73,8119.0,17.4633,17.5127,17.4633,17.5127,8119.0
2020-10-02 14:05:00,17.73,17.78,17.72,17.76,9115.0,17.5127,17.5621,17.5028,17.5423,9115.0
2020-10-02 14:10:00,17.75,17.81,17.75,17.81,11453.0,17.5325,17.5917,17.5325,17.5917,11453.0
2020-10-02 14:15:00,17.81,17.84,17.8,17.83,16268.0,17.5917,17.6214,17.5819,17.6115,16268.0
2020-10-02 14:20:00,17.82,17.84,17.79,17.82,14506.0,17.6016,17.6214,17.572,17.6016,14506.0
2020-10-02 14:25:00,17.82,17.84,17.79,17.8,19671.0,17.6016,17.6214,17.572,17.5819,19671.0
2020-10-02 14:30:00,17.8,17.85,17.78,17.85,14710.0,17.5819,17.6312,17.5621,17.6312,14710.0
2020-10-02 14:35:00,17.85,17.86,17.82,17.82,12736.0,17.6312,17.6411,17.6016,17.6016,12736.0
2020-10-02 14:40:00,17.82,17.84,17.81,17.81,8533.0,17.6016,17.6214,17.5917,17.5917,8533.0
2020-10-02 14:45:00,17.81,17.85,17.8,17.83,11589.0,17.5917,17.6312,17.5819,17.6115,11589.0
2020-10-02 14:50:00,17.82,17.84,17.78,17.79,9489.0,17.6016,17.6214,17.5621,17.572,9489.0
2020-10-02 14:55:00,17.79,17.84,17.78,17.82,14206.0,17.572,17.6214,17.5621,17.6016,14206.0
2020-10-02 15:00:00,17.82,17.82,17.76,17.81,25147.0,17.6016,17.6016,17.5423,17.5917,25147.0
2020-10-02 15:05:00,17.81,17.81,17.77,17.79,8639.0,17.5917,17.5917,17.5522,17.572,8639.0
2020-10-02 15:10:00,17.79,17.85,17.73,17.77,35133.0,17.572,17.6312,17.5127,17.5522,35133.0
2020-10-02 15:15:00,17.77,17.83,17.75,17.82,13900.0,17.5522,17.6115,17.5325,17.6016,13900.0
2020-10-02 15:20:00,17.81,17.88,17.81,17.88,17329.0,17.5917,17.6609,17.5917,17.6609,17329.0
2020-10-02 15:25:00,17.87,17.88,17.85,17.88,11072.0,17.651,17.6609,17.6312,17.6609,11072.0
2020-10-02 15:30:00,17.88,17.92,17.86,17.91,24188.0,17.6609,17.7004,17.6411,17.6905,24188.0
2020-10-02 15:35:00,17.91,17.95,17.9,17.95,24661.0,17.6905,17.73,17.6806,17.73,24661.0
2020-10-02 15:40:00,17.94,17.95,17.9,17.93,28751.0,17.7201,17.73,17.6806,17.7103,28751.0
2020-10-02 15:45:00,17.93,17.95,17.9,17.95,37578.0,17.7103,17.73,17.6806,17.73,37578.0
2020-10-02 15:50:00,17.94,17.97,17.91,17.94,52104.0,17.7201,17.7498,17.6905,17.7201,52104.0
2020-10-02 15:55:00,17.94,17.97,17.87,17.88,207476.0,17.7201,17.7498,17.651,17.6609,207476.0
2020-10-05 09:30:00,18.03,18.22,18.03,18.08,13572.0,17.809,17.9967,17.809,17.8584,13572.0
2020-10-05 09:35:00,18.05,18.13,18.05,18.07,16750.0,17.8288,17.9078,17.8288,17.8485,16750.0
2020-10-05 09:40:00,18.08,18.18,18.0,18.18,19570.0,17.8584,17.9572,17.7794,17.9572,19570.0
2020-10-05 09:45:00,18.19,18.22,18.14,18.16,18307.0,17.9671,17.9967,17.9177,17.9374,18307.0
2020-10-05 09:50:00,18.17,18.18,18.1,18.11,7445.0,17.9473,17.9572,17.8782,17.8881,7445.0
2020-10-05 09:55:00,18.12,18.15,18.08,18.08,8042.0,17.8979,17.9276,17.8584,17.8584,8042.0
2020-10-05 10:00:00,18.1,18.17,18.04,18.09,14924.0,17.8782,17.9473,17.8189,17.8683,14924.0
2020-10-05 10:05:00,18.09,18.22,18.07,18.18,74833.0,17.8683,17.9967,17.8485,17.9572,74833.0
2020-10-05 10:10:00,18.17,18.21,18.11,18.19,40265.0,17.9473,17.9868,17.8881,17.9671,40265.0
2020-10-05 10:15:00,18.2,18.28,18.19,18.26,23800.0,17.9769,18.056,17.9671,18.0362,23800.0
2020-10-05 10:20:00,18.26,18.31,18.25,18.25,5405.0,18.0362,18.0856,18.0263,18.0263,5405.0
2020-10-05 10:25:00,18.28,18.29,18.23,18.24,6834.0,18.056,18.0658,18.0066,18.0165,6834.0
2020-10-05 10:30:00,18.24,18.27,18.21,18.24,47868.0,18.0165,18.0461,17.9868,18.0165,47868.0
2020-10-05 10:35:00,18.24,18.26,18.17,18.21,27433.0,18.0165,18.0362,17.9473,17.9868,27433.0
2020-10-05 10:40:00,18.2,18.21,18.15,18.2,18723.0,17.9769,17.9868,17.9276,17.9769,18723.0
2020-10-05 10:45:00,18.2,18.22,18.19,18.21,14292.0,17.9769,17.9967,17.9671,17.9868,14292.0
2020-10-05 10:50:00,18.21,18.23,18.17,18.18,9364.0,17.9868,18.0066,17.9473,17.9572,9364.0
2020-10-05 10:55:00,18.18,18.21,18.18,18.19,6441.0,17.9572,17.9868,17.9572,17.9671,6441.0
2020-10-05 11:00:00,18.19,18.23,18.18,18.23,13498.0,17.9671,18.0066,17.9572,18.0066,13498.0
2020-10-05 11:05:00,18.22,18.23,18.19,18.21,12114.0,17.9967,18.0066,17.9671,17.9868,12114.0
2020-10-05 11:10:00,18.2,18.2,18.17,18.2,6538.0,17.9769,17.9769,17.9473,17.9769,6538.0
2020-10-05 11:15:00,18.2,18.23,18.18,18.19,35263.0,17.9769,18.0066,17.9572,17.9671,35263.0
2020-10-05 11:20:00,18.2,18.2,18.16,18.17,10621.0,17.9769,17.9769,17.9374,17.9473,10621.0
2020-10-05 11:25:00,18.17,18.2,18.16,18.16,18845.0,17.9473,17.9769,17.9374,17.9374,18845.0
2020-10-05 11:30:00,18.17,18.19,18.14,18.15,6305.0,17.9473,17.9671,17.9177,17.9276,6305.0
2020-10-05 11:35:00,18.14,18.19,18.08,18.12,38482.0,17.9177,17.9671,17.8584,17.8979,38482.0
2020-10-05 11:40:00,18.13,18.19,18.13,18.19,4091.0,17.9078,17.9671,17.9078,17.9671,4091.0
2020-10-05 11:45:00,18.19,18.2,18.18,18.2,8907.0,17.9671,17.9769,17.9572,17.9769,8907.0
2020-10-05 11:50:00,18.2,18.21,18.19,18.19,9006.0,17.9769,17.9868,17.9671,17.9671,9006.0
2020-10-05 11:55:00,18.2,18.2,18.16,18.16,8509.0,17.9769,17.9769,17.9374,17.9374,8509.0
2020-10-05 12:00:00,18.17,18.2,18.16,18.2,7840.0,17.9473,17.9769,17.9374,17.9769,7840.0
2020-10-05 12:05:00,18.2,18.2,18.17,18.19,7376.0,17.9769,17.9769,17.9473,17.9671,7376.0
2020-10-05 12:10:00,18.19,18.21,18.18,18.2,8335.0,17.9671,17.9868,17.9572,17.9769,8335.0
2020-10-05 12:15:00,18.2,18.2,18.18,18.19,6242.0,17.9769,17.9769,17.9572,17.9671,6242.0
2020-10-05 12:20:00,18.2,18.21,18.18,18.2,7556.0,17.9769,17.9868,17.9572,17.9769,7556.0
2020-10-05 12:25:00,18.2,18.21,18.19,18.21,5101.0,17.9769,17.9868,17.9671,17.9868,5101.0
2020-10-05 12:30:00,18.2,18.21,18.19,18.2,6285.0,17.9769,17.9868,17.9671,17.9769,6285.0
2020-10-05 12:35:00,18.2,18.21,18.19,18.21,10074.0,17.9769,17.9868,17.9671,17.9868,10074.0
2020-10-05 12:40:00,18.21,18.22,18.2,18.2,9809.0,17.9868,17.9967,17.9769,17.9769,9809.0
2020-10-05 12:45:00,18.2,18.2,18.19,18.2,3662.0,17.9769,17.9769,17.9671,17.9769,3662.0
2020-10-05 12:50:00,18.2,18.2,18.19,18.2,6436.0,17.9769,17.9769,17.9671,17.9769,6436.0
2020-10-05 12:55:00,18.2,18.21,18.19,18.21,15284.0,17.9769,17.9868,17.9671,17.9868,15284.0
2020-10-05 13:00:00,18.21,18.21,18.16,18.16,12921.0,17.9868,17.9868,17.9374,17.9374,12921.0
2020-10-05 13:05:00,18.16,18.17,18.11,18.15,17102.0,17.9374,17.9473,17.8881,17.9276,17102.0
2020-10-05 13:10:00,18.14,18.18,18.13,18.16,5215.0,17.9177,17.9572,17.9078,17.9374,5215.0
2020-10-05 13:15:00,18.16,18.19,18.15,18.18,5959.0,17.9374,17.9671,17.9276,17.9572,5959.0
2020-10-05 13:20:00,18.18,18.18,18.13,18.14,8158.0,17.9572,17.9572,17.9078,17.9177,8158.0
2020-10-05 13:25:00,18.14,18.19,18.14,18.19,4259.0,17.9177,17.9671,17.9177,17.9671,4259.0
2020-10-05 13:30:00,18.19,18.21,18.18,18.2,6526.0,17.9671,17.9868,17.9572,17.9769,6526.0
2020-10-05 13:35:00,18.19,18.2,18.18,18.19,3694.0,17.9671,17.9769,17.9572,17.9671,3694.0
2020-10-05 13:40:00,18.18,18.2,18.18,18.2,3302.0,17.9572,17.9769,17.9572,17.9769,3302.0
2020-10-05 13:45:00,18.2,18.2,18.16,18.18,11024.0,17.9769,17.9769,17.9374,17.9572,11024.0
2020-10-05 13:50:00,18.18,18.19,18.15,18.18,8012.0,17.9572,17.9671,17.9276,17.9572,8012.0
2020-10-05 13:55:00,18.17,18.18,18.14,18.14,6229.0,17.9473,17.9572,17.9177,17.9177,6229.0
2020-10-05 14:00:00,18.14,18.16,18.13,18.14,7062.0,17.9177,17.9374,17.9078,17.9177,7062.0
2020-10-05 14:05:00,18.14,18.14,18.12,18.13,5178.0,17.9177,17.9177,17.8979,17.9078,5178.0
2020-10-05 14:10:00,18.13,18.16,18.13,18.16,7769.0,17.9078,17.9374,17.9078,17.9374,7769.0
2020-10-05 14:15:00,18.16,18.2,18.15,18.19,12230.0,17.9374,17.9769,17.9276,17.9671,12230.0
2020-10-05 14:20:00,18.2,18.21,18.17,18.21,25675.0,17.9769,17.9868,17.9473,17.9868,25675.0
2020-10-05 14:25:00,18.2,18.21,18.16,18.2,15671.0,17.9769,17.9868,17.9374,17.9769,15671.0
2020-10-05 14:30:00,18.19,18.21,18.18,18.2,15018.0,17.9671,17.9868,17.9572,17.9769,15018.0
2020-10-05 14:35:00,18.2,18.22,18.19,18.19,13368.0,17.9769,17.9967,17.9671,17.9671,13368.0
2020-10-05 14:40:00,18.19,18.22,18.18,18.21,12801.0,17.9671,17.9967,17.9572,17.9868,12801.0
2020-10-05 14:45:00,18.21,18.21,18.18,18.19,11361.0,17.9868,17.9868,17.9572,17.9671,11361.0
2020-10-05 14:50:00,18.19,18.21,18.19,18.2,8455.0,17.9671,17.9868,17.9671,17.9769,8455.0
2020-10-05 14:55:00,18.2,18.24,18.19,18.24,21977.0,17.9769,18.0165,17.9671,18.0165,21977.0
2020-10-05 15:00:00,18.24,18.24,18.19,18.22,19384.0,18.0165,18.0165,17.9671,17.9967,19384.0
2020-10-05 15:05:00,18.22,18.24,18.2,18.23,16396.0,17.9967,18.0165,17.9769,18.0066,16396.0
2020-10-05 15:10:00,18.23,18.25,18.22,18.23,19186.0,18.0066,18.0263,17.9967,18.0066,19186.0
2020-10-05 15:15:00,18.24,18.25,18.23,18.23,65890.0,18.0165,18.0263,18.0066,18.0066,65890.0
2020-10-05 15:20:00,18.24,18.25,18.24,18.24,11707.0,18.0165,18.0263,18.0165,18.0165,11707.0
2020-10-05 15:25:00,18.24,18.25,18.22,18.23,46053.0,18.0165,18.0263,17.9967,18.0066,46053.0
2020-10-05 15:30:00,18.23,18.25,18.21,18.22,24686.0,18.0066,18.0263,17.9868,17.9967,24686.0
2020-10-05 15:35:00,18.23,18.25,18.21,18.24,32273.0,18.0066,18.0263,17.9868,18.0165,32273.0
2020-10-05 15:40:00,18.25,18.26,18.23,18.23,28574.0,18.0263,18.0362,18.0066,18.0066,28574.0
2020-10-05 15:45:00,18.23,18.24,18.2,18.22,59074.0,18.0066,18.0165,17.9769,17.9967,59074.0
2020-10-05 15:50:00,18.22,18.22,18.19,18.2,45976.0,17.9967,17.9967,17.9671,17.9769,45976.0
2020-10-05 15:55:00,18.19,18.21,18.18,18.18,174042.0,17.9671,17.9868,17.9572,17.9572,174042.0
2020-10-06 09:30:00,18.37,18.43,18.1,18.2,30608.0,18.1449,18.2041,17.8782,17.9769,30608.0
2020-10-06 09:35:00,18.2,18.31,18.17,18.27,24946.0,17.9769,18.0856,17.9473,18.0461,24946.0
2020-10-06 09:40:00,18.27,18.37,18.21,18.35,23794.0,18.0461,18.1449,17.9868,18.1251,23794.0
2020-10-06 09:45:00,18.36,18.41,18.32,18.37,21666.0,18.135,18.1844,18.0955,18.1449,21666.0
2020-10-06 09:50:00,18.37,18.37,18.22,18.23,6767.0,18.1449,18.1449,17.9967,18.0066,6767.0
2020-10-06 09:55:00,18.23,18.23,18.13,18.13,4944.0,18.0066,18.0066,17.9078,17.9078,4944.0
2020-10-06 10:00:00,18.14,18.19,18.12,18.16,8055.0,17.9177,17.9671,17.8979,17.9374,8055.0
2020-10-06 10:05:00,18.16,18.17,18.11,18.12,8131.0,17.9374,17.9473,17.8881,17.8979,8131.0
2020-10-06 10:10:00,18.12,18.14,18.11,18.14,6747.0,17.8979,17.9177,17.8881,17.9177,6747.0
2020-10-06 10:15:00,18.14,18.2,18.13,18.17,8526.0,17.9177,17.9769,17.9078,17.9473,8526.0
2020-10-06 10:20:00,18.17,18.22,18.17,18.22,5477.0,17.9473,17.9967,17.9473,17.9967,5477.0
2020-10-06 10:25:00,18.22,18.23,18.15,18.17,27105.0,17.9967,18.0066,17.9276,17.9473,27105.0
2020-10-06 10:30:00,18.18,18.25,18.15,18.24,11403.0,17.9572,18.0263,17.9276,18.0165,11403.0
2020-10-06 10:35:00,18.25,18.25,18.18,18.23,12887.0,18.0263,18.0263,17.9572,18.0066,12887.0
2020-10-06 10:40:00,18.23,18.24,18.12,18.16,7845.0,18.0066,18.0165,17.8979,17.9374,7845.0
2020-10-06 10:45:00,18.15,18.19,18.15,18.16,7015.0,17.9276,17.9671,17.9276,17.9374,7015.0
2020-10-06 10:50:00,18.16,18.2,18.16,18.2,6325.0,17.9374,17.9769,17.9374,17.9769,6325.0
2020-10-06 10:55:00,18.2,18.22,18.18,18.21,5594.0,17.9769,17.9967,17.9572,17.9868,5594.0
2020-10-06 11:00:00,18.21,18.22,18.18,18.21,5387.0,17.9868,17.9967,17.9572,17.9868,5387.0
2020-10-06 11:05:00,18.22,18.27,18.21,18.23,14232.0,17.9967,18.0461,17.9868,18.0066,14232.0
2020-10-06 11:10:00,18.23,18.27,18.23,18.25,9030.0,18.0066,18.0461,18.0066,18.0263,9030.0
2020-10-06 11:15:00,18.24,18.24,18.19,18.21,64208.0,18.0165,18.0165,17.9671,17.9868,64208.0
2020-10-06 11:20:00,18.21,18.25,18.2,18.2,15576.0,17.9868,18.0263,17.9769,17.9769,15576.0
2020-10-06 11:25:00,18.2,18.22,18.18,18.22,11565.0,17.9769,17.9967,17.9572,17.9967,11565.0
2020-10-06 11:30:00,18.22,18.23,18.17,18.19,14310.0,17.9967,18.0066,17.9473,17.9671,14310.0
2020-10-06 11:35:00,18.2,18.31,18.19,18.29,301252.0,17.9769,18.0856,17.9671,18.0658,301252.0
2020-10-06 11:40:00,18.28,18.37,18.28,18.34,154276.0,18.056,18.1449,18.056,18.1152,154276.0
2020-10-06 11:45:00,18.33,18.33,18.27,18.28,44441.0,18.1054,18.1054,18.0461,18.056,44441.0
2020-10-06 11:50:00,18.27,18.28,18.24,18.28,10037.0,18.0461,18.056,18.0165,18.056,10037.0
2020-10-06 11:55:00,18.26,18.29,18.25,18.28,11260.0,18.0362,18.0658,18.0263,18.056,11260.0
2020-10-06 12:00:00,18.29,18.3,18.25,18.26,16983.0,18.0658,18.0757,18.0263,18.0362,16983.0
2020-10-06 12:05:00,18.25,18.28,18.25,18.27,3600.0,18.0263,18.056,18.0263,18.0461,3600.0
2020-10-06 12:10:00,18.26,18.26,18.23,18.26,8117.0,18.0362,18.0362,18.0066,18.0362,8117.0
2020-10-06 12:15:00,18.26,18.27,18.23,18.26,9818.0,18.0362,18.0461,18.0066,18.0362,9818.0
2020-10-06 12:20:00,18.26,18.29,18.25,18.28,5551.0,18.0362,18.0658,18.0263,18.056,5551.0
2020-10-06 12:25:00,18.29,18.29,18.25,18.26,6724.0,18.0658,18.0658,18.0263,18.0362,6724.0
2020-10-06 12:30:00,18.26,18.26,18.23,18.25,127177.0,18.0362,18.0362,18.0066,18.0263,127177.0
2020-10-06 12:35:00,18.25,18.25,18.17,18.17,6802.0,18.0263,18.0263,17.9473,17.9473,6802.0
2020-10-06 12:40:00,18.17,18.18,18.14,18.14,6811.0,17.9473,17.9572,17.9177,17.9177,6811.0
2020-10-06 12:45:00,18.15,18.17,18.14,18.16,11722.0,17.9276,17.9473,17.9177,17.9374,11722.0
2020-10-06 12:50:00,18.16,18.22,18.16,18.21,7321.0,17.9374,17.9967,17.9374,17.9868,7321.0
2020-10-06 12:55:00,18.21,18.24,18.21,18.24,4529.0,17.9868,18.0165,17.9868,18.0165,4529.0
2020-10-06 13:00:00,18.24,18.27,18.24,18.26,6075.0,18.0165,18.0461,18.0165,18.0362,6075.0
2020-10-06 13:05:00,18.27,18.29,18.26,18.28,9883.0,18.0461,18.0658,18.0362,18.056,9883.0
2020-10-06 13:10:00,18.28,18.28,18.25,18.26,7309.0,18.056,18.056,18.0263,18.0362,7309.0
2020-10-06 13:15:00,18.25,18.27,18.25,18.26,7149.0,18.0263,18.0461,18.0263,18.0362,7149.0
2020-10-06 13:20:00,18.27,18.3,18.25,18.26,13591.0,18.0461,18.0757,18.0263,18.0362,13591.0
2020-10-06 13:25:00,18.26,18.27,18.25,18.26,3884.0,18.0362,18.0461,18.0263,18.0362,3884.0
2020-10-06 13:30:00,18.26,18.27,18.24,18.25,7890.0,18.0362,18.0461,18.0165,18.0263,7890.0
2020-10-06 13:35:00,18.25,18.25,18.23,18.23,4203.0,18.0263,18.0263,18.0066,18.0066,4203.0
2020-10-06 13:40:00,18.23,18.24,18.2,18.23,11536.0,18.0066,18.0165,17.9769,18.0066,11536.0
2020-10-06 13:45:00,18.23,18.23,18.16,18.16,17422.0,18.0066,18.0066,17.9374,17.9374,17422.0
2020-10-06 13:50:00,18.16,18.19,18.16,18.18,9430.0,17.9374,17.9671,17.9374,17.9572,9430.0
2020-10-06 13:55:00,18.18,18.19,18.16,18.18,9979.0,17.9572,17.9671,17.9374,17.9572,9979.0
2020-10-06 14:00:00,18.18,18.19,18.16,18.17,7685.0,17.9572,17.9671,17.9374,17.9473,7685.0
2020-10-06 14:05:00,18.17,18.19,18.16,18.16,12511.0,17.9473,17.9671,17.9374,17.9374,12511.0
2020-10-06 14:10:00,18.16,18.19,18.14,18.19,12548.0,17.9374,17.9671,17.9177,17.9671,12548.0
2020-10-06 14:15:00,18.19,18.2,18.18,18.19,8178.0,17.9671,17.9769,17.9572,17.9671,8178.0
2020-10-06 14:20:00,18.19,18.21,18.18,18.21,10630.0,17.9671,17.9868,17.9572,17.9868,10630.0
2020-10-06 14:25:00,18.21,18.21,18.18,18.21,7850.0,17.9868,17.9868,17.9572,17.9868,7850.0
2020-10-06 14:30:00,18.22,18.23,18.2,18.2,11959.0,17.9967,18.0066,17.9769,17.9769,11959.0
2020-10-06 14:35:00,18.21,18.23,18.2,18.2,11322.0,17.9868,18.0066,17.9769,17.9769,11322.0
2020-10-06 14:40:00,18.2,18.23,18.19,18.22,6709.0,17.9769,18.0066,17.9671,17.9967,6709.0
2020-10-06 14:45:00,18.22,18.24,18.1,18.12,23507.0,17.9967,18.0165,17.8782,17.8979,23507.0
2020-10-06 14:50:00,18.09,18.09,17.71,17.73,43950.0,17.8683,17.8683,17.493,17.5127,43950.0
2020-10-06 14:55:00,17.73,17.83,17.65,17.73,32809.0,17.5127,17.6115,17.4337,17.5127,32809.0
2020-10-06 15:00:00,17.72,17.74,17.67,17.7,20330.0,17.5028,17.5226,17.4534,17.4831,20330.0
2020-10-06 15:05:00,17.69,17.71,17.58,17.68,28645.0,17.4732,17.493,17.3645,17.4633,28645.0
2020-10-06 15:10:00,17.68,17.71,17.62,17.63,18115.0,17.4633,17.493,17.4041,17.4139,18115.0
2020-10-06 15:15:00,17.62,17.65,17.55,17.56,28469.0,17.4041,17.4337,17.3349,17.3448,28469.0
2020-10-06 15:20:00,17.57,17.62,17.55,17.55,41312.0,17.3547,17.4041,17.3349,17.3349,41312.0
2020-10-06 15:25:00,17.56,17.62,17.55,17.6,23192.0,17.3448,17.4041,17.3349,17.3843,23192.0
2020-10-06 15:30:00,17.6,17.75,17.58,17.73,33070.0,17.3843,17.5325,17.3645,17.5127,33070.0
2020-10-06 15:35:00,17.73,17.75,17.64,17.65,34613.0,17.5127,17.5325,17.4238,17.4337,34613.0
2020-10-06 15:40:00,17.65,17.67,17.59,17.61,33958.0,17.4337,17.4534,17.3744,17.3942,33958.0
2020-10-06 15:45:00,17.61,17.62,17.53,17.57,35616.0,17.3942,17.4041,17.3152,17.3547,35616.0
2020-10-06 15:50:00,17.55,17.55,17.49,17.53,64294.0,17.3349,17.3349,17.2757,17.3152,64294.0
2020-10-06 15:55:00,17.54,17.57,17.49,17.53,172912.0,17.325,17.3547,17.2757,17.3152,172912.0
2020-10-07 09:30:00,17.93,18.05,17.61,17.98,18646.0,17.7103,17.8288,17.3942,17.7596,18646.0
2020-10-07 09:35:00,17.98,18.03,17.96,17.98,9848.0,17.7596,17.809,17.7399,17.7596,9848.0
2020-10-07 09:40:00,18.0,18.09,17.95,18.07,10948.0,17.7794,17.8683,17.73,17.8485,10948.0
2020-10-07 09:45:00,18.07,18.09,18.03,18.04,8259.0,17.8485,17.8683,17.809,17.8189,8259.0
2020-10-07 09:50:00,18.02,18.08,17.98,18.08,8503.0,17.7992,17.8584,17.7596,17.8584,8503.0
2020-10-07 09:55:00,18.08,18.09,18.01,18.03,10285.0,17.8584,17.8683,17.7893,17.809,10285.0
2020-10-07 10:00:00,18.03,18.03,17.95,18.0,31006.0,17.809,17.809,17.73,17.7794,31006.0
2020-10-07 10:05:00,18.01,18.01,17.94,17.99,4055.0,17.7893,17.7893,17.7201,17.7695,4055.0
2020-10-07 10:10:00,17.99,18.04,17.97,18.0,8310.0,17.7695,17.8189,17.7498,17.7794,8310.0
2020-10-07 10:15:00,18.04,18.11,18.02,18.1,10121.0,17.8189,17.8881,17.7992,17.8782,10121.0
2020-10-07 10:20:00,18.1,18.23,18.09,18.21,42527.0,17.8782,18.0066,17.8683,17.9868,42527.0
2020-10-07 10:25:00,18.2,18.21,18.14,18.16,19339.0,17.9769,17.9868,17.9177,17.9374,19339.0
2020-10-07 10:30:00,18.16,18.21,18.16,18.19,123328.0,17.9374,17.9868,17.9374,17.9671,123328.0
2020-10-07 10:35:00,18.18,18.24,18.17,18.24,31947.0,17.9572,18.0165,17.9473,18.0165,31947.0
2020-10-07 10:40:00,18.25,18.25,18.16,18.17,13143.0,18.0263,18.0263,17.9374,17.9473,13143.0
2020-10-07 10:45:00,18.18,18.21,18.17,18.19,5146.0,17.9572,17.9868,17.9473,17.9671,5146.0
2020-10-07 10:50:00,18.2,18.22,18.18,18.18,3093.0,17.9769,17.9967,17.9572,17.9572,3093.0
2020-10-07 10:55:00,18.17,18.2,18.12,18.12,13399.0,17.9473,17.9769,17.8979,17.8979,13399.0
2020-10-07 11:00:00,18.13,18.18,18.12,18.18,13781.0,17.9078,17.9572,17.8979,17.9572,13781.0
2020-10-07 11:05:00,18.18,18.2,18.18,18.19,4908.0,17.9572,17.9769,17.9572,17.9671,4908.0
2020-10-07 11:10:00,18.19,18.24,18.19,18.23,21521.0,17.9671,18.0165,17.9671,18.0066,21521.0
2020-10-07 11:15:00,18.23,18.25,18.22,18.25,14635.0,18.0066,18.0263,17.9967,18.0263,14635.0
2020-10-07 11:20:00,18.24,18.3,18.24,18.29,24896.0,18.0165,18.0757,18.0165,18.0658,24896.0
2020-10-07 11:25:00,18.28,18.28,18.24,18.27,17418.0,18.056,18.056,18.0165,18.0461,17418.0
2020-10-07 11:30:00,18.27,18.31,18.26,18.3,16978.0,18.0461,18.0856,18.0362,18.0757,16978.0
2020-10-07 11:35:00,18.31,18.31,18.26,18.29,6886.0,18.0856,18.0856,18.0362,18.0658,6886.0
2020-10-07 11:40:00,18.3,18.3,18.27,18.29,8630.0,18.0757,18.0757,18.0461,18.0658,8630.0
2020-10-07 11:45:00,18.29,18.3,18.24,18.27,11669.0,18.0658,18.0757,18.0165,18.0461,11669.0
2020-10-07 11:50:00,18.27,18.28,18.24,18.27,11105.0,18.0461,18.056,18.0165,18.0461,11105.0
2020-10-07 11:55:00,18.27,18.29,18.24,18.26,10516.0,18.0461,18.0658,18.0165,18.0362,10516.0
2020-10-07 12:00:00,18.26,18.27,18.25,18.25,7269.0,18.0362,18.0461,18.0263,18.0263,7269.0
2020-10-07 12:05:00,18.25,18.27,18.24,18.25,10301.0,18.0263,18.0461,18.0165,18.0263,10301.0
2020-10-07 12:10:00,18.24,18.26,18.24,18.24,21560.0,18.0165,18.0362,18.0165,18.0165,21560.0
2020-10-07 12:15:00,18.24,18.27,18.24,18.26,11531.0,18.0165,18.0461,18.0165,18.0362,11531.0
2020-10-07 12:20:00,18.25,18.28,18.24,18.28,15298.0,18.0263,18.056,18.0165,18.056,15298.0
2020-10-07 12:25:00,18.28,18.29,18.23,18.25,48611.0,18.056,18.0658,18.0066,18.0263,48611.0
2020-10-07 12:30:00,18.25,18.26,18.22,18.22,10715.0,18.0263,18.0362,17.9967,17.9967,10715.0
2020-10-07 12:35:00,18.21,18.24,18.2,18.21,4661.0,17.9868,18.0165,17.9769,17.9868,4661.0
2020-10-07 12:40:00,18.21,18.21,18.19,18.2,7956.0,17.9868,17.9868,17.9671,17.9769,7956.0
2020-10-07 12:45:00,18.2,18.21,18.18,18.2,2703.0,17.9769,17.9868,17.9572,17.9769,2703.0
2020-10-07 12:50:00,18.2,18.2,18.14,18.14,7338.0,17.9769,17.9769,17.9177,17.9177,7338.0
2020-10-07 12:55:00,18.14,18.15,18.12,18.15,9658.0,17.9177,17.9276,17.8979,17.9276,9658.0
2020-10-07 13:00:00,18.14,18.15,18.12,18.15,2572.0,17.9177,17.9276,17.8979,17.9276,2572.0
2020-10-07 13:05:00,18.14,18.15,18.13,18.14,3672.0,17.9177,17.9276,17.9078,17.9177,3672.0
2020-10-07 13:10:00,18.14,18.15,18.11,18.12,8769.0,17.9177,17.9276,17.8881,17.8979,8769.0
2020-10-07 13:15:00,18.13,18.15,18.12,18.14,3677.0,17.9078,17.9276,17.8979,17.9177,3677.0
2020-10-07 13:20:00,18.14,18.14,18.11,18.12,4301.0,17.9177,17.9177,17.8881,17.8979,4301.0
2020-10-07 13:25:00,18.12,18.14,18.11,18.14,2443.0,17.8979,17.9177,17.8881,17.9177,2443.0
2020-10-07 13:30:00,18.14,18.15,18.13,18.14,7251.0,17.9177,17.9276,17.9078,17.9177,7251.0
2020-10-07 13:35:00,18.14,18.15,18.13,18.14,5195.0,17.9177,17.9276,17.9078,17.9177,5195.0
2020-10-07 13:40:00,18.14,18.2,18.13,18.18,13958.0,17.9177,17.9769,17.9078,17.9572,13958.0
2020-10-07 13:45:00,18.19,18.19,18.14,18.14,7902.0,17.9671,17.9671,17.9177,17.9177,7902.0
2020-10-07 13:50:00,18.14,18.17,18.14,18.16,7825.0,17.9177,17.9473,17.9177,17.9374,7825.0
2020-10-07 13:55:00,18.15,18.15,18.1,18.11,12417.0,17.9276,17.9276,17.8782,17.8881,12417.0
2020-10-07 14:00:00,18.12,18.13,18.09,18.09,9664.0,17.8979,17.9078,17.8683,17.8683,9664.0
2020-10-07 14:05:00,18.09,18.1,18.06,18.07,8312.0,17.8683,17.8782,17.8387,17.8485,8312.0
2020-10-07 14:10:00,18.07,18.09,18.03,18.04,15274.0,17.8485,17.8683,17.809,17.8189,15274.0
2020-10-07 14:15:00,18.03,18.08,18.02,18.07,19976.0,17.809,17.8584,17.7992,17.8485,19976.0
2020-10-07 14:20:00,18.07,18.14,18.06,18.13,15462.0,17.8485,17.9177,17.8387,17.9078,15462.0
2020-10-07 14:25:00,18.13,18.18,18.13,18.18,10674.0,17.9078,17.9572,17.9078,17.9572,10674.0
2020-10-07 14:30:00,18.17,18.18,18.16,18.16,7242.0,17.9473,17.9572,17.9374,17.9374,7242.0
2020-10-07 14:35:00,18.17,18.2,18.17,18.17,10445.0,17.9473,17.9769,17.9473,17.9473,10445.0
2020-10-07 14:40:00,18.16,18.18,18.14,18.14,8514.0,17.9374,17.9572,17.9177,17.9177,8514.0
2020-10-07 14:45:00,18.15,18.16,18.14,18.14,5594.0,17.9276,17.9374,17.9177,17.9177,5594.0
2020-10-07 14:50:00,18.15,18.16,18.14,18.15,3630.0,17.9276,17.9374,17.9177,17.9276,3630.0
2020-10-07 14:55:00,18.16,18.17,18.14,18.16,9010.0,17.9374,17.9473,17.9177,17.9374,9010.0
2020-10-07 15:00:00,18.16,18.17,18.13,18.17,18245.0,17.9374,17.9473,17.9078,17.9473,18245.0
2020-10-07 15:05:00,18.16,18.17,18.14,18.16,9304.0,17.9374,17.9473,17.9177,17.9374,9304.0
2020-10-07 15:10:00,18.16,18.17,18.15,18.16,7290.0,17.9374,17.9473,17.9276,17.9374,7290.0
2020-10-07 15:15:00,18.16,18.19,18.15,18.19,11514.0,17.9374,17.9671,17.9276,17.9671,11514.0
2020-10-07 15:20:00,18.19,18.2,18.18,18.19,11352.0,17.9671,17.9769,17.9572,17.9671,11352.0
2020-10-07 15:25:00,18.19,18.21,18.18,18.21,12681.0,17.9671,17.9868,17.9572,17.9868,12681.0
2020-10-07 15:30:00,18.2,18.21,18.17,18.18,19278.0,17.9769,17.9868,17.9473,17.9572,19278.0
2020-10-07 15:35:00,18.18,18.21,18.17,18.21,15631.0,17.9572,17.9868,17.9473,17.9868,15631.0
2020-10-07 15:40:00,18.21,18.21,18.17,18.19,21152.0,17.9868,17.9868,17.9473,17.9671,21152.0
2020-10-07 15:45:00,18.19,18.2,18.15,18.15,39026.0,17.9671,17.9769,17.9276,17.9276,39026.0
2020-10-07 15:50:00,18.16,18.2,18.15,18.2,51824.0,17.9374,17.9769,17.9276,17.9769,51824.0
2020-10-07 15:55:00,18.2,18.21,18.11,18.12,187633.0,17.9769,17.9868,17.8881,17.8979,187633.0
2020-10-08 09:30:00,18.24,18.5,18.24,18.43,23731.0,18.0165,18.2733,18.0165,18.2041,23731.0
2020-10-08 09:35:00,18.42,18.46,18.34,18.35,12932.0,18.1943,18.2338,18.1152,18.1251,12932.0
2020-10-08 09:40:00,18.36,18.4,18.33,18.37,6972.0,18.135,18.1745,18.1054,18.1449,6972.0
2020-10-08 09:45:00,18.37,18.37,18.27,18.3,11198.0,18.1449,18.1449,18.0461,18.0757,11198.0
2020-10-08 09:50:00,18.29,18.36,18.28,18.36,9472.0,18.0658,18.135,18.056,18.135,9472.0
2020-10-08 09:55:00,18.35,18.41,18.34,18.41,12089.0,18.1251,18.1844,18.1152,18.1844,12089.0
2020-10-08 10:00:00,18.41,18.42,18.3,18.32,23733.0,18.1844,18.1943,18.0757,18.0955,23733.0
2020-10-08 10:05:00,18.32,18.36,18.31,18.35,8234.0,18.0955,18.135,18.0856,18.1251,8234.0
2020-10-08 10:10:00,18.37,18.38,18.33,18.34,4734.0,18.1449,18.1547,18.1054,18.1152,4734.0
2020-10-08 10:15:00,18.34,18.43,18.34,18.41,6017.0,18.1152,18.2041,18.1152,18.1844,6017.0
2020-10-08 10:20:00,18.42,18.48,18.42,18.48,5647.0,18.1943,18.2535,18.1943,18.2535,5647.0
2020-10-08 10:25:00,18.47,18.47,18.42,18.43,3803.0,18.2436,18.2436,18.1943,18.2041,3803.0
2020-10-08 10:30:00,18.44,18.48,18.41,18.44,7109.0,18.214,18.2535,18.1844,18.214,7109.0
2020-10-08 10:35:00,18.44,18.46,18.43,18.44,5691.0,18.214,18.2338,18.2041,18.214,5691.0
2020-10-08 10:40:00,18.43,18.43,18.35,18.36,3833.0,18.2041,18.2041,18.1251,18.135,3833.0
2020-10-08 10:45:00,18.36,18.4,18.35,18.4,10902.0,18.135,18.1745,18.1251,18.1745,10902.0
2020-10-08 10:50:00,18.42,18.45,18.39,18.4,8276.0,18.1943,18.2239,18.1646,18.1745,8276.0
2020-10-08 10:55:00,18.4,18.42,18.37,18.37,8586.0,18.1745,18.1943,18.1449,18.1449,8586.0
2020-10-08 11:00:00,18.37,18.37,18.31,18.33,7913.0,18.1449,18.1449,18.0856,18.1054,7913.0
2020-10-08 11:05:00,18.32,18.36,18.32,18.34,7771.0,18.0955,18.135,18.0955,18.1152,7771.0
2020-10-08 11:10:00,18.35,18.36,18.33,18.36,11234.0,18.1251,18.135,18.1054,18.135,11234.0
2020-10-08 11:15:00,18.36,18.39,18.36,18.38,6390.0,18.135,18.1646,18.135,18.1547,6390.0
2020-10-08 11:20:00,18.38,18.38,18.32,18.38,34956.0,18.1547,18.1547,18.0955,18.1547,34956.0
2020-10-08 11:25:00,18.38,18.38,18.32,18.33,18750.0,18.1547,18.1547,18.0955,18.1054,18750.0
2020-10-08 11:30:00,18.33,18.33,18.18,18.19,5035.0,18.1054,18.1054,17.9572,17.9671,5035.0
2020-10-08 11:35:00,18.21,18.31,18.2,18.3,17919.0,17.9868,18.0856,17.9769,18.0757,17919.0
2020-10-08 11:40:00,18.31,18.34,18.31,18.34,27041.0,18.0856,18.1152,18.0856,18.1152,27041.0
2020-10-08 11:45:00,18.34,18.37,18.32,18.37,22418.0,18.1152,18.1449,18.0955,18.1449,22418.0
2020-10-08 11:50:00,18.37,18.38,18.31,18.32,11619.0,18.1449,18.1547,18.0856,18.0955,11619.0
2020-10-08 11:55:00,18.32,18.32,18.28,18.29,7901.0,18.0955,18.0955,18.056,18.0658,7901.0
2020-10-08 12:00:00,18.29,18.32,18.28,18.31,3498.0,18.0658,18.0955,18.056,18.0856,3498.0
2020-10-08 12:05:00,18.32,18.39,18.31,18.38,14406.0,18.0955,18.1646,18.0856,18.1547,14406.0
2020-10-08 12:10:00,18.37,18.41,18.36,18.41,6703.0,18.1449,18.1844,18.135,18.1844,6703.0
2020-10-08 12:15:00,18.41,18.46,18.4,18.46,4794.0,18.1844,18.2338,18.1745,18.2338,4794.0
2020-10-08 12:20:00,18.45,18.45,18.42,18.44,2927.0,18.2239,18.2239,18.1943,18.214,2927.0
2020-10-08 12:25:00,18.43,18.46,18.42,18.45,7222.0,18.2041,18.2338,18.1943,18.2239,7222.0
2020-10-08 12:30:00,18.45,18.46,18.43,18.44,4387.0,18.2239,18.2338,18.2041,18.214,4387.0
2020-10-08 12:35:00,18.44,18.49,18.44,18.48,1767.0,18.214,18.2634,18.214,18.2535,1767.0
2020-10-08 12:40:00,18.48,18.49,18.46,18.46,6811.0,18.2535,18.2634,18.2338,18.2338,6811.0
2020-10-08 12:45:00,18.46,18.49,18.45,18.48,3398.0,18.2338,18.2634,18.2239,18.2535,3398.0
2020-10-08 12:50:00,18.49,18.51,18.46,18.46,9146.0,18.2634,18.2832,18.2338,18.2338,9146.0
2020-10-08 12:55:00,18.46,18.48,18.44,18.47,4835.0,18.2338,18.2535,18.214,18.2436,4835.0
2020-10-08 13:00:00,18.46,18.49,18.46,18.47,4246.0,18.2338,18.2634,18.2338,18.2436,4246.0
2020-10-08 13:05:00,18.46,18.46,18.42,18.44,4840.0,18.2338,18.2338,18.1943,18.214,4840.0
2020-10-08 13:10:00,18.44,18.45,18.42,18.44,6347.0,18.214,18.2239,18.1943,18.214,6347.0
2020-10-08 13:15:00,18.44,18.44,18.42,18.43,4400.0,18.214,18.214,18.1943,18.2041,4400.0
2020-10-08 13:20:00,18.43,18.46,18.43,18.45,4928.0,18.2041,18.2338,18.2041,18.2239,4928.0
2020-10-08 13:25:00,18.45,18.49,18.45,18.49,4503.0,18.2239,18.2634,18.2239,18.2634,4503.0
2020-10-08 13:30:00,18.48,18.51,18.48,18.48,17652.0,18.2535,18.2832,18.2535,18.2535,17652.0
2020-10-08 13:35:00,18.48,18.53,18.48,18.53,7986.0,18.2535,18.3029,18.2535,18.3029,7986.0
2020-10-08 13:40:00,18.54,18.55,18.53,18.54,5954.0,18.3128,18.3227,18.3029,18.3128,5954.0
2020-10-08 13:45:00,18.54,18.54,18.5,18.52,4592.0,18.3128,18.3128,18.2733,18.293,4592.0
2020-10-08 13:50:00,18.5,18.52,18.49,18.52,5529.0,18.2733,18.293,18.2634,18.293,5529.0
2020-10-08 13:55:00,18.5,18.51,18.48,18.5,6300.0,18.2733,18.2832,18.2535,18.2733,6300.0
2020-10-08 14:00:00,18.5,18.53,18.5,18.51,9396.0,18.2733,18.3029,18.2733,18.2832,9396.0
2020-10-08 14:05:00,18.51,18.56,18.5,18.55,10183.0,18.2832,18.3325,18.2733,18.3227,10183.0
2020-10-08 14:10:00,18.56,18.56,18.52,18.52,8075.0,18.3325,18.3325,18.293,18.293,8075.0
2020-10-08 14:15:00,18.53,18.55,18.53,18.54,5562.0,18.3029,18.3227,18.3029,18.3128,5562.0
2020-10-08 14:20:00,18.53,18.54,18.52,18.54,3985.0,18.3029,18.3128,18.293,18.3128,3985.0
2020-10-08 14:25:00,18.54,18.55,18.52,18.53,8628.0,18.3128,18.3227,18.293,18.3029,8628.0
2020-10-08 14:30:00,18.52,18.56,18.51,18.55,11107.0,18.293,18.3325,18.2832,18.3227,11107.0
2020-10-08 14:35:00,18.54,18.56,18.53,18.56,5052.0,18.3128,18.3325,18.3029,18.3325,5052.0
2020-10-08 14:40:00,18.56,18.58,18.54,18.55,16059.0,18.3325,18.3523,18.3128,18.3227,16059.0
2020-10-08 14:45:00,18.56,18.57,18.54,18.55,7055.0,18.3325,18.3424,18.3128,18.3227,7055.0
2020-10-08 14:50:00,18.55,18.57,18.55,18.55,6358.0,18.3227,18.3424,18.3227,18.3227,6358.0
2020-10-08 14:55:00,18.55,18.58,18.55,18.57,7186.0,18.3227,18.3523,18.3227,18.3424,7186.0
2020-10-08 15:00:00,18.57,18.58,18.54,18.57,12341.0,18.3424,18.3523,18.3128,18.3424,12341.0
2020-10-08 15:05:00,18.57,18.59,18.57,18.59,4407.0,18.3424,18.3622,18.3424,18.3622,4407.0
2020-10-08 15:10:00,18.59,18.62,18.58,18.62,16541.0,18.3622,18.3918,18.3523,18.3918,16541.0
2020-10-08 15:15:00,18.62,18.67,18.62,18.66,13391.0,18.3918,18.4412,18.3918,18.4313,13391.0
2020-10-08 15:20:00,18.65,18.68,18.65,18.66,27251.0,18.4214,18.4511,18.4214,18.4313,27251.0
2020-10-08 15:25:00,18.66,18.67,18.64,18.64,24155.0,18.4313,18.4412,18.4116,18.4116,24155.0
2020-10-08 15:30:00,18.64,18.69,18.63,18.66,25342.0,18.4116,18.4609,18.4017,18.4313,25342.0
2020-10-08 15:35:00,18.66,18.71,18.65,18.69,26854.0,18.4313,18.4807,18.4214,18.4609,26854.0
2020-10-08 15:40:00,18.69,18.73,18.67,18.72,31404.0,18.4609,18.5005,18.4412,18.4906,31404.0
2020-10-08 15:45:00,18.72,18.72,18.68,18.71,26334.0,18.4906,18.4906,18.4511,18.4807,26334.0
2020-10-08 15:50:00,18.71,18.79,18.69,18.79,42850.0,18.4807,18.5597,18.4609,18.5597,42850.0
2020-10-08 15:55:00,18.78,18.79,18.73,18.74,163051.0,18.5498,18.5597,18.5005,18.5103,163051.0
2020-10-09 09:30:00,18.87,18.9,18.73,18.76,28028.0,18.6387,18.6684,18.5005,18.5301,28028.0
2020-10-09 09:35:00,18.76,18.77,18.67,18.69,19208.0,18.5301,18.54,18.4412,18.4609,19208.0
2020-10-09 09:40:00,18.68,18.69,18.59,18.63,15699.0,18.4511,18.4609,18.3622,18.4017,15699.0
2020-10-09 09:45:00,18.68,18.72,18.65,18.65,16142.0,18.4511,18.4906,18.4214,18.4214,16142.0
2020-10-09 09:50:00,18.65,18.66,18.55,18.6,13146.0,18.4214,18.4313,18.3227,18.372,13146.0
2020-10-09 09:55:00,18.61,18.64,18.6,18.61,6751.0,18.3819,18.4116,18.372,18.3819,6751.0
2020-10-09 10:00:00,18.61,18.61,18.55,18.58,4616.0,18.3819,18.3819,18.3227,18.3523,4616.0
2020-10-09 10:05:00,18.59,18.61,18.56,18.57,11162.0,18.3622,18.3819,18.3325,18.3424,11162.0
2020-10-09 10:10:00,18.56,18.58,18.52,18.53,6898.0,18.3325,18.3523,18.293,18.3029,6898.0
2020-10-09 10:15:00,18.52,18.59,18.52,18.59,7800.0,18.293,18.3622,18.293,18.3622,7800.0
2020-10-09 10:20:00,18.58,18.59,18.52,18.53,9041.0,18.3523,18.3622,18.293,18.3029,9041.0
2020-10-09 10:25:00,18.52,18.52,18.45,18.45,7335.0,18.293,18.293,18.2239,18.2239,7335.0
2020-10-09 10:30:00,18.46,18.46,18.41,18.44,5003.0,18.2338,18.2338,18.1844,18.214,5003.0
2020-10-09 10:35:00,18.43,18.47,18.43,18.45,8404.0,18.2041,18.2436,18.2041,18.2239,8404.0
2020-10-09 10:40:00,18.45,18.48,18.45,18.46,8026.0,18.2239,18.2535,18.2239,18.2338,8026.0
2020-10-09 10:45:00,18.47,18.49,18.47,18.49,3780.0,18.2436,18.2634,18.2436,18.2634,3780.0
2020-10-09 10:50:00,18.48,18.48,18.43,18.45,9839.0,18.2535,18.2535,18.2041,18.2239,9839.0
2020-10-09 10:55:00,18.46,18.47,18.42,18.45,6689.0,18.2338,18.2436,18.1943,18.2239,6689.0
2020-10-09 11:00:00,18.44,18.46,18.42,18.46,4956.0,18.214,18.2338,18.1943,18.2338,4956.0
2020-10-09 11:05:00,18.46,18.49,18.44,18.46,22930.0,18.2338,18.2634,18.214,18.2338,22930.0
2020-10-09 11:10:00,18.47,18.49,18.46,18.48,8207.0,18.2436,18.2634,18.2338,18.2535,8207.0
2020-10-09 11:15:00,18.47,18.48,18.46,18.48,3949.0,18.2436,18.2535,18.2338,18.2535,3949.0
2020-10-09 11:20:00,18.47,18.6,18.46,18.48,30557.0,18.2436,18.372,18.2338,18.2535,30557.0
2020-10-09 11:25:00,18.48,18.48,18.42,18.44,8959.0,18.2535,18.2535,18.1943,18.214,8959.0
2020-10-09 11:30:00,18.44,18.45,18.41,18.45,10596.0,18.214,18.2239,18.1844,18.2239,10596.0
2020-10-09 11:35:00,18.45,18.46,18.41,18.43,9809.0,18.2239,18.2338,18.1844,18.2041,9809.0
2020-10-09 11:40:00,18.42,18.46,18.39,18.43,31822.0,18.1943,18.2338,18.1646,18.2041,31822.0
2020-10-09 11:45:00,18.43,18.59,18.43,18.59,12065.0,18.2041,18.3622,18.2041,18.3622,12065.0
2020-10-09 11:50:00,18.59,18.61,18.54,18.6,11802.0,18.3622,18.3819,18.3128,18.372,11802.0
2020-10-09 11:55:00,18.6,18.6,18.55,18.56,13820.0,18.372,18.372,18.3227,18.3325,13820.0
2020-10-09 12:00:00,18.56,18.59,18.56,18.58,11858.0,18.3325,18.3622,18.3325,18.3523,11858.0
2020-10-09 12:05:00,18.59,18.6,18.57,18.6,8101.0,18.3622,18.372,18.3424,18.372,8101.0
2020-10-09 12:10:00,18.6,18.6,18.56,18.59,7280.0,18.372,18.372,18.3325,18.3622,7280.0
2020-10-09 12:15:00,18.59,18.59,18.54,18.57,9394.0,18.3622,18.3622,18.3128,18.3424,9394.0
2020-10-09 12:20:00,18.58,18.6,18.57,18.59,12542.0,18.3523,18.372,18.3424,18.3622,12542.0
2020-10-09 12:25:00,18.59,18.62,18.56,18.56,32986.0,18.3622,18.3918,18.3325,18.3325,32986.0
2020-10-09 12:30:00,18.57,18.59,18.54,18.57,9528.0,18.3424,18.3622,18.3128,18.3424,9528.0
2020-10-09 12:35:00,18.57,18.62,18.56,18.62,15339.0,18.3424,18.3918,18.3325,18.3918,15339.0
2020-10-09 12:40:00,18.61,18.62,18.57,18.62,12788.0,18.3819,18.3918,18.3424,18.3918,12788.0
2020-10-09 12:45:00,18.62,18.62,18.58,18.61,6733.0,18.3918,18.3918,18.3523,18.3819,6733.0
2020-10-09 12:50:00,18.6,18.6,18.57,18.58,3704.0,18.372,18.372,18.3424,18.3523,3704.0
2020-10-09 12:55:00,18.57,18.57,18.53,18.54,11282.0,18.3424,18.3424,18.3029,18.3128,11282.0
2020-10-09 13:00:00,18.55,18.55,18.51,18.52,8919.0,18.3227,18.3227,18.2832,18.293,8919.0
2020-10-09 13:05:00,18.51,18.54,18.5,18.53,5306.0,18.2832,18.3128,18.2733,18.3029,5306.0
2020-10-09 13:10:00,18.54,18.54,18.5,18.53,14375.0,18.3128,18.3128,18.2733,18.3029,14375.0
2020-10-09 13:15:00,18.54,18.55,18.52,18.53,8237.0,18.3128,18.3227,18.293,18.3029,8237.0
2020-10-09 13:20:00,18.53,18.54,18.52,18.53,7571.0,18.3029,18.3128,18.293,18.3029,7571.0
2020-10-09 13:25:00,18.53,18.54,18.52,18.53,10362.0,18.3029,18.3128,18.293,18.3029,10362.0
2020-10-09 13:30:00,18.54,18.56,18.53,18.53,27358.0,18.3128,18.3325,18.3029,18.3029,27358.0
2020-10-09 13:35:00,18.54,18.54,18.51,18.53,10995.0,18.3128,18.3128,18.2832,18.3029,10995.0
2020-10-09 13:40:00,18.53,18.57,18.53,18.55,11793.0,18.3029,18.3424,18.3029,18.3227,11793.0
2020-10-09 13:45:00,18.55,18.57,18.53,18.55,8006.0,18.3227,18.3424,18.3029,18.3227,8006.0
2020-10-09 13:50:00,18.55,18.59,18.55,18.59,10680.0,18.3227,18.3622,18.3227,18.3622,10680.0
2020-10-09 13:55:00,18.59,18.59,18.56,18.59,10494.0,18.3622,18.3622,18.3325,18.3622,10494.0
2020-10-09 14:00:00,18.59,18.59,18.54,18.55,9700.0,18.3622,18.3622,18.3128,18.3227,9700.0
2020-10-09 14:05:00,18.55,18.55,18.51,18.52,10736.0,18.3227,18.3227,18.2832,18.293,10736.0
2020-10-09 14:10:00,18.52,18.52,18.48,18.5,11370.0,18.293,18.293,18.2535,18.2733,11370.0
2020-10-09 14:15:00,18.49,18.49,18.48,18.48,3145.0,18.2634,18.2634,18.2535,18.2535,3145.0
2020-10-09 14:20:00,18.48,18.5,18.46,18.47,12493.0,18.2535,18.2733,18.2338,18.2436,12493.0
2020-10-09 14:25:00,18.47,18.47,18.44,18.45,8699.0,18.2436,18.2436,18.214,18.2239,8699.0
2020-10-09 14:30:00,18.45,18.48,18.45,18.48,11470.0,18.2239,18.2535,18.2239,18.2535,11470.0
2020-10-09 14:35:00,18.47,18.48,18.41,18.45,30005.0,18.2436,18.2535,18.1844,18.2239,30005.0
2020-10-09 14:40:00,18.45,18.49,18.43,18.49,12804.0,18.2239,18.2634,18.2041,18.2634,12804.0
2020-10-09 14:45:00,18.48,18.49,18.47,18.48,5695.0,18.2535,18.2634,18.2436,18.2535,5695.0
2020-10-09 14:50:00,18.47,18.47,18.44,18.46,7774.0,18.2436,18.2436,18.214,18.2338,7774.0
2020-10-09 14:55:00,18.46,18.49,18.45,18.47,14087.0,18.2338,18.2634,18.2239,18.2436,14087.0
2020-10-09 15:00:00,18.47,18.48,18.45,18.48,14963.0,18.2436,18.2535,18.2239,18.2535,14963.0
2020-10-09 15:05:00,18.48,18.48,18.44,18.46,12358.0,18.2535,18.2535,18.214,18.2338,12358.0
2020-10-09 15:10:00,18.46,18.47,18.43,18.43,18690.0,18.2338,18.2436,18.2041,18.2041,18690.0
2020-10-09 15:15:00,18.44,18.44,18.4,18.4,19264.0,18.214,18.214,18.1745,18.1745,19264.0
2020-10-09 15:20:00,18.41,18.44,18.4,18.44,16636.0,18.1844,18.214,18.1745,18.214,16636.0
2020-10-09 15:25:00,18.44,18.44,18.39,18.39,21703.0,18.214,18.214,18.1646,18.1646,21703.0
2020-10-09 15:30:00,18.39,18.4,18.36,18.37,27490.0,18.1646,18.1745,18.135,18.1449,27490.0
2020-10-09 15:35:00,18.37,18.37,18.32,18.33,26774.0,18.1449,18.1449,18.0955,18.1054,26774.0
2020-10-09 15:40:00,18.32,18.34,18.31,18.33,27404.0,18.0955,18.1152,18.0856,18.1054,27404.0
2020-10-09 15:45:00,18.33,18.37,18.3,18.32,39037.0,18.1054,18.1449,18.0757,18.0955,39037.0
2020-10-09 15:50:00,18.32,18.33,18.29,18.3,63933.0,18.0955,18.1054,18.0658,18.0757,63933.0
2020-10-09 15:55:00,18.3,18.31,18.27,18.3,136496.0,18.0757,18.0856,18.0461,18.0757,136496.0
2020-10-12 09:30:00,18.2,18.25,17.81,18.04,28156.0,17.9769,18.0263,17.5917,17.8189,28156.0
2020-10-12 09:35:00,18.05,18.2,18.01,18.19,21520.0,17.8288,17.9769,17.7893,17.9671,21520.0
2020-10-12 09:40:00,18.2,18.23,18.16,18.18,12325.0,17.9769,18.0066,17.9374,17.9572,12325.0
2020-10-12 09:45:00,18.18,18.19,18.09,18.12,14640.0,17.9572,17.9671,17.8683,17.8979,14640.0
2020-10-12 09:50:00,18.13,18.21,18.12,18.18,13577.0,17.9078,17.9868,17.8979,17.9572,13577.0
2020-10-12 09:55:00,18.17,18.17,18.1,18.12,28089.0,17.9473,17.9473,17.8782,17.8979,28089.0
2020-10-12 10:00:00,18.11,18.12,18.07,18.08,40894.0,17.8881,17.8979,17.8485,17.8584,40894.0
2020-10-12 10:05:00,18.07,18.08,18.04,18.05,30289.0,17.8485,17.8584,17.8189,17.8288,30289.0
2020-10-12 10:10:00,18.04,18.06,17.99,17.99,53951.0,17.8189,17.8387,17.7695,17.7695,53951.0
2020-10-12 10:15:00,17.99,18.03,17.99,18.03,95852.0,17.7695,17.809,17.7695,17.809,95852.0
2020-10-12 10:20:00,18.02,18.06,17.99,18.06,10876.0,17.7992,17.8387,17.7695,17.8387,10876.0
2020-10-12 10:25:00,18.08,18.25,18.07,18.25,21928.0,17.8584,18.0263,17.8485,18.0263,21928.0
2020-10-12 10:30:00,18.24,18.33,18.21,18.31,22139.0,18.0165,18.1054,17.9868,18.0856,22139.0
2020-10-12 10:35:00,18.3,18.34,18.29,18.32,10099.0,18.0757,18.1152,18.0658,18.0955,10099.0
2020-10-12 10:40:00,18.32,18.38,18.31,18.33,12167.0,18.0955,18.1547,18.0856,18.1054,12167.0
2020-10-12 10:45:00,18.33,18.33,18.26,18.26,34218.0,18.1054,18.1054,18.0362,18.0362,34218.0
2020-10-12 10:50:00,18.26,18.29,18.24,18.25,10715.0,18.0362,18.0658,18.0165,18.0263,10715.0
2020-10-12 10:55:00,18.26,18.28,18.11,18.13,17033.0,18.0362,18.056,17.8881,17.9078,17033.0
2020-10-12 11:00:00,18.12,18.22,18.12,18.21,6646.0,17.8979,17.9967,17.8979,17.9868,6646.0
2020-10-12 11:05:00,18.21,18.29,18.19,18.28,7731.0,17.9868,18.0658,17.9671,18.056,7731.0
2020-10-12 11:10:00,18.28,18.3,18.26,18.28,7000.0,18.056,18.0757,18.0362,18.056,7000.0
2020-10-12 11:15:00,18.3,18.32,18.24,18.27,11389.0,18.0757,18.0955,18.0165,18.0461,11389.0
2020-10-12 11:20:00,18.27,18.29,18.24,18.24,9870.0,18.0461,18.0658,18.0165,18.0165,9870.0
2020-10-12 11:25:00,18.23,18.25,18.2,18.2,8110.0,18.0066,18.0263,17.9769,17.9769,8110.0
2020-10-12 11:30:00,18.21,18.23,18.2,18.21,3519.0,17.9868,18.0066,17.9769,17.9868,3519.0
2020-10-12 11:35:00,18.22,18.25,18.21,18.21,12470.0,17.9967,18.0263,17.9868,17.9868,12470.0
2020-10-12 11:40:00,18.21,18.23,18.2,18.2,7306.0,17.9868,18.0066,17.9769,17.9769,7306.0
2020-10-12 11:45:00,18.2,18.24,18.19,18.23,18668.0,17.9769,18.0165,17.9671,18.0066,18668.0
2020-10-12 11:50:00,18.25,18.28,18.24,18.28,4013.0,18.0263,18.056,18.0165,18.056,4013.0
2020-10-12 11:55:00,18.28,18.3,18.27,18.27,4838.0,18.056,18.0757,18.0461,18.0461,4838.0
2020-10-12 12:00:00,18.27,18.28,18.24,18.24,4304.0,18.0461,18.056,18.0165,18.0165,4304.0
2020-10-12 12:05:00,18.24,18.24,18.2,18.21,9891.0,18.0165,18.0165,17.9769,17.9868,9891.0
2020-10-12 12:10:00,18.21,18.24,18.2,18.24,7618.0,17.9868,18.0165,17.9769,18.0165,7618.0
2020-10-12 12:15:00,18.25,18.25,18.23,18.23,2688.0,18.0263,18.0263,18.0066,18.0066,2688.0
2020-10-12 12:20:00,18.24,18.25,18.21,18.23,4885.0,18.0165,18.0263,17.9868,18.0066,4885.0
2020-10-12 12:25:00,18.22,18.22,18.18,18.2,12005.0,17.9967,17.9967,17.9572,17.9769,12005.0
2020-10-12 12:30:00,18.2,18.2,18.18,18.19,5729.0,17.9769,17.9769,17.9572,17.9671,5729.0
2020-10-12 12:35:00,18.19,18.19,18.17,18.19,6240.0,17.9671,17.9671,17.9473,17.9671,6240.0
2020-10-12 12:40:00,18.18,18.19,18.14,18.15,7434.0,17.9572,17.9671,17.9177,17.9276,7434.0
2020-10-12 12:45:00,18.16,18.16,18.11,18.13,9945.0,17.9374,17.9374,17.8881,17.9078,9945.0
2020-10-12 12:50:00,18.14,18.14,18.09,18.13,8040.0,17.9177,17.9177,17.8683,17.9078,8040.0
2020-10-12 12:55:00,18.13,18.13,18.09,18.12,6860.0,17.9078,17.9078,17.8683,17.8979,6860.0
2020-10-12 13:00:00,18.11,18.14,18.09,18.14,5223.0,17.8881,17.9177,17.8683,17.9177,5223.0
2020-10-12 13:05:00,18.13,18.14,18.11,18.12,6290.0,17.9078,17.9177,17.8881,17.8979,6290.0
2020-10-12 13:10:00,18.11,18.14,18.1,18.14,5952.0,17.8881,17.9177,17.8782,17.9177,5952.0
2020-10-12 13:15:00,18.15,18.16,18.12,18.14,9733.0,17.9276,17.9374,17.8979,17.9177,9733.0
2020-10-12 13:20:00,18.14,18.16,18.14,18.16,6602.0,17.9177,17.9374,17.9177,17.9374,6602.0
2020-10-12 13:25:00,18.17,18.2,18.16,18.18,5861.0,17.9473,17.9769,17.9374,17.9572,5861.0
2020-10-12 13:30:00,18.18,18.19,18.16,18.16,5387.0,17.9572,17.9671,17.9374,17.9374,5387.0
2020-10-12 13:35:00,18.16,18.16,18.14,18.14,4781.0,17.9374,17.9374,17.9177,17.9177,4781.0
2020-10-12 13:40:00,18.14,18.15,18.12,18.15,3932.0,17.9177,17.9276,17.8979,17.9276,3932.0
2020-10-12 13:45:00,18.15,18.17,18.13,18.16,5005.0,17.9276,17.9473,17.9078,17.9374,5005.0
2020-10-12 13:50:00,18.15,18.17,18.13,18.14,6412.0,17.9276,17.9473,17.9078,17.9177,6412.0
2020-10-12 13:55:00,18.14,18.18,18.13,18.18,3624.0,17.9177,17.9572,17.9078,17.9572,3624.0
2020-10-12 14:00:00,18.17,18.18,18.08,18.1,37178.0,17.9473,17.9572,17.8584,17.8782,37178.0
2020-10-12 14:05:00,18.1,18.11,18.09,18.1,4755.0,17.8782,17.8881,17.8683,17.8782,4755.0
2020-10-12 14:10:00,18.1,18.11,18.09,18.09,3949.0,17.8782,17.8881,17.8683,17.8683,3949.0
2020-10-12 14:15:00,18.09,18.09,18.06,18.09,4044.0,17.8683,17.8683,17.8387,17.8683,4044.0
2020-10-12 14:20:00,18.09,18.09,18.06,18.07,7949.0,17.8683,17.8683,17.8387,17.8485,7949.0
2020-10-12 14:25:00,18.07,18.09,18.06,18.09,5402.0,17.8485,17.8683,17.8387,17.8683,5402.0
2020-10-12 14:30:00,18.1,18.1,18.05,18.1,12115.0,17.8782,17.8782,17.8288,17.8782,12115.0
2020-10-12 14:35:00,18.09,18.11,18.07,18.11,8110.0,17.8683,17.8881,17.8485,17.8881,8110.0
2020-10-12 14:40:00,18.11,18.15,18.1,18.14,9103.0,17.8881,17.9276,17.8782,17.9177,9103.0
2020-10-12 14:45:00,18.14,18.15,18.1,18.11,10670.0,17.9177,17.9276,17.8782,17.8881,10670.0
2020-10-12 14:50:00,18.11,18.14,18.1,18.12,5925.0,17.8881,17.9177,17.8782,17.8979,5925.0
2020-10-12 14:55:00,18.12,18.12,18.1,18.11,4486.0,17.8979,17.8979,17.8782,17.8881,4486.0
2020-10-12 15:00:00,18.12,18.18,18.12,18.18,7596.0,17.8979,17.9572,17.8979,17.9572,7596.0
2020-10-12 15:05:00,18.17,18.2,18.16,18.19,4010.0,17.9473,17.9769,17.9374,17.9671,4010.0
2020-10-12 15:10:00,18.19,18.19,18.17,18.19,2295.0,17.9671,17.9671,17.9473,17.9671,2295.0
2020-10-12 15:15:00,18.19,18.25,18.19,18.25,12369.0,17.9671,18.0263,17.9671,18.0263,12369.0
2020-10-12 15:20:00,18.24,18.24,18.23,18.24,8004.0,18.0165,18.0165,18.0066,18.0165,8004.0
2020-10-12 15:25:00,18.25,18.27,18.21,18.22,29283.0,18.0263,18.0461,17.9868,17.9967,29283.0
2020-10-12 15:30:00,18.23,18.25,18.22,18.24,9416.0,18.0066,18.0263,17.9967,18.0165,9416.0
2020-10-12 15:35:00,18.25,18.29,18.24,18.26,22801.0,18.0263,18.0658,18.0165,18.0362,22801.0
2020-10-12 15:40:00,18.27,18.28,18.26,18.27,17411.0,18.0461,18.056,18.0362,18.0461,17411.0
2020-10-12 15:45:00,18.27,18.28,18.21,18.21,27412.0,18.0461,18.056,17.9868,17.9868,27412.0
2020-10-12 15:50:00,18.21,18.25,18.2,18.23,37118.0,17.9868,18.0263,17.9769,18.0066,37118.0
2020-10-12 15:55:00,18.24,18.26,18.17,18.19,104999.0,18.0165,18.0362,17.9473,17.9671,104999.0
2020-10-13 09:30:00,17.94,17.94,17.77,17.89,31407.0,17.7201,17.7201,17.5522,17.6707,31407.0
2020-10-13 09:35:00,17.87,17.9,17.83,17.87,19023.0,17.651,17.6806,17.6115,17.651,19023.0
2020-10-13 09:40:00,17.88,17.93,17.86,17.87,14408.0,17.6609,17.7103,17.6411,17.651,14408.0
2020-10-13 09:45:00,17.86,17.89,17.83,17.88,8628.0,17.6411,17.6707,17.6115,17.6609,8628.0
2020-10-13 09:50:00,17.89,17.9,17.82,17.82,11565.0,17.6707,17.6806,17.6016,17.6016,11565.0
2020-10-13 09:55:00,17.81,17.82,17.79,17.81,8470.0,17.5917,17.6016,17.572,17.5917,8470.0
2020-10-13 10:00:00,17.8,17.87,17.8,17.86,4905.0,17.5819,17.651,17.5819,17.6411,4905.0
2020-10-13 10:05:00,17.88,17.88,17.71,17.71,20492.0,17.6609,17.6609,17.493,17.493,20492.0
2020-10-13 10:10:00,17.71,17.72,17.61,17.65,37418.0,17.493,17.5028,17.3942,17.4337,37418.0
2020-10-13 10:15:00,17.64,17.64,17.53,17.56,29574.0,17.4238,17.4238,17.3152,17.3448,29574.0
2020-10-13 10:20:00,17.57,17.6,17.56,17.6,32294.0,17.3547,17.3843,17.3448,17.3843,32294.0
2020-10-13 10:25:00,17.61,17.69,17.6,17.68,11721.0,17.3942,17.4732,17.3843,17.4633,11721.0
2020-10-13 10:30:00,17.69,17.78,17.68,17.78,25132.0,17.4732,17.5621,17.4633,17.5621,25132.0
2020-10-13 10:35:00,17.79,17.86,17.78,17.86,38575.0,17.572,17.6411,17.5621,17.6411,38575.0
2020-10-13 10:40:00,17.87,17.9,17.82,17.83,15430.0,17.651,17.6806,17.6016,17.6115,15430.0
2020-10-13 10:45:00,17.83,17.83,17.73,17.73,10256.0,17.6115,17.6115,17.5127,17.5127,10256.0
2020-10-13 10:50:00,17.74,17.78,17.73,17.78,7957.0,17.5226,17.5621,17.5127,17.5621,7957.0
2020-10-13 10:55:00,17.78,17.79,17.74,17.77,8487.0,17.5621,17.572,17.5226,17.5522,8487.0
2020-10-13 11:00:00,17.76,17.8,17.76,17.79,3811.0,17.5423,17.5819,17.5423,17.572,3811.0
2020-10-13 11:05:00,17.79,17.79,17.75,17.75,7699.0,17.572,17.572,17.5325,17.5325,7699.0
2020-10-13 11:10:00,17.75,17.77,17.73,17.77,4672.0,17.5325,17.5522,17.5127,17.5522,4672.0
2020-10-13 11:15:00,17.76,17.76,17.71,17.71,7958.0,17.5423,17.5423,17.493,17.493,7958.0
2020-10-13 11:20:00,17.71,17.72,17.66,17.66,8946.0,17.493,17.5028,17.4436,17.4436,8946.0
2020-10-13 11:25:00,17.67,17.68,17.64,17.66,7250.0,17.4534,17.4633,17.4238,17.4436,7250.0
2020-10-13 11:30:00,17.66,17.66,17.63,17.65,11051.0,17.4436,17.4436,17.4139,17.4337,11051.0
2020-10-13 11:35:00,17.65,17.66,17.64,17.64,9344.0,17.4337,17.4436,17.4238,17.4238,9344.0
2020-10-13 11:40:00,17.64,17.68,17.64,17.68,9707.0,17.4238,17.4633,17.4238,17.4633,9707.0
2020-10-13 11:45:00,17.68,17.7,17.64,17.66,10328.0,17.4633,17.4831,17.4238,17.4436,10328.0
2020-10-13 11:50:00,17.66,17.67,17.65,17.67,4307.0,17.4436,17.4534,17.4337,17.4534,4307.0
2020-10-13 11:55:00,17.67,17.67,17.62,17.64,4474.0,17.4534,17.4534,17.4041,17.4238,4474.0
2020-10-13 12:00:00,17.64,17.67,17.63,17.66,4925.0,17.4238,17.4534,17.4139,17.4436,4925.0
2020-10-13 12:05:00,17.67,17.69,17.66,17.69,5632.0,17.4534,17.4732,17.4436,17.4732,5632.0
2020-10-13 12:10:00,17.69,17.69,17.65,17.69,8241.0,17.4732,17.4732,17.4337,17.4732,8241.0
2020-10-13 12:15:00,17.7,17.74,17.7,17.74,6036.0,17.4831,17.5226,17.4831,17.5226,6036.0
2020-10-13 12:20:00,17.74,17.76,17.74,17.76,6821.0,17.5226,17.5423,17.5226,17.5423,6821.0
2020-10-13 12:25:00,17.75,17.76,17.72,17.74,4921.0,17.5325,17.5423,17.5028,17.5226,4921.0
2020-10-13 12:30:00,17.74,17.75,17.7,17.71,4759.0,17.5226,17.5325,17.4831,17.493,4759.0
2020-10-13 12:35:00,17.71,17.73,17.7,17.73,4700.0,17.493,17.5127,17.4831,17.5127,4700.0
2020-10-13 12:40:00,17.73,17.76,17.72,17.75,8992.0,17.5127,17.5423,17.5028,17.5325,8992.0
2020-10-13 12:45:00,17.75,17.79,17.74,17.79,6515.0,17.5325,17.572,17.5226,17.572,6515.0
2020-10-13 12:50:00,17.79,17.85,17.79,17.85,6922.0,17.572,17.6312,17.572,17.6312,6922.0
2020-10-13 12:55:00,17.84,17.86,17.83,17.85,2865.0,17.6214,17.6411,17.6115,17.6312,2865.0
2020-10-13 13:00:00,17.87,17.88,17.85,17.86,4102.0,17.651,17.6609,17.6312,17.6411,4102.0
2020-10-13 13:05:00,17.86,17.86,17.83,17.86,7259.0,17.6411,17.6411,17.6115,17.6411,7259.0
2020-10-13 13:10:00,17.86,17.89,17.85,17.89,6481.0,17.6411,17.6707,17.6312,17.6707,6481.0
2020-10-13 13:15:00,17.89,17.91,17.85,17.86,8572.0,17.6707,17.6905,17.6312,17.6411,8572.0
2020-10-13 13:20:00,17.85,17.87,17.82,17.87,9610.0,17.6312,17.651,17.6016,17.651,9610.0
2020-10-13 13:25:00,17.87,17.9,17.86,17.9,3033.0,17.651,17.6806,17.6411,17.6806,3033.0
2020-10-13 13:30:00,17.89,17.9,17.85,17.87,5556.0,17.6707,17.6806,17.6312,17.651,5556.0
2020-10-13 13:35:00,17.87,17.89,17.87,17.89,4118.0,17.651,17.6707,17.651,17.6707,4118.0
2020-10-13 13:40:00,17.89,17.9,17.89,17.89,2001.0,17.6707,17.6806,17.6707,17.6707,2001.0
2020-10-13 13:45:00,17.89,17.9,17.87,17.89,4663.0,17.6707,17.6806,17.651,17.6707,4663.0
2020-10-13 13:50:00,17.89,17.89,17.87,17.87,3850.0,17.6707,17.6707,17.651,17.651,3850.0
2020-10-13 13:55:00,17.88,17.89,17.86,17.88,9501.0,17.6609,17.6707,17.6411,17.6609,9501.0
2020-10-13 14:00:00,17.88,17.88,17.84,17.88,11581.0,17.6609,17.6609,17.6214,17.6609,11581.0
2020-10-13 14:05:00,17.88,17.88,17.84,17.85,6493.0,17.6609,17.6609,17.6214,17.6312,6493.0
2020-10-13 14:10:00,17.87,17.89,17.87,17.88,3752.0,17.651,17.6707,17.651,17.6609,3752.0
2020-10-13 14:15:00,17.87,17.87,17.85,17.86,5083.0,17.651,17.651,17.6312,17.6411,5083.0
2020-10-13 14:20:00,17.86,17.87,17.82,17.84,4402.0,17.6411,17.651,17.6016,17.6214,4402.0
2020-10-13 14:25:00,17.85,17.86,17.77,17.78,6915.0,17.6312,17.6411,17.5522,17.5621,6915.0
2020-10-13 14:30:00,17.76,17.76,17.72,17.75,12488.0,17.5423,17.5423,17.5028,17.5325,12488.0
2020-10-13 14:35:00,17.75,17.77,17.71,17.71,14780.0,17.5325,17.5522,17.493,17.493,14780.0
2020-10-13 14:40:00,17.71,17.71,17.67,17.71,107112.0,17.493,17.493,17.4534,17.493,107112.0
2020-10-13 14:45:00,17.7,17.72,17.68,17.71,23491.0,17.4831,17.5028,17.4633,17.493,23491.0
2020-10-13 14:50:00,17.71,17.72,17.66,17.66,7388.0,17.493,17.5028,17.4436,17.4436,7388.0
2020-10-13 14:55:00,17.66,17.71,17.65,17.69,9418.0,17.4436,17.493,17.4337,17.4732,9418.0
2020-10-13 15:00:00,17.68,17.71,17.67,17.69,5361.0,17.4633,17.493,17.4534,17.4732,5361.0
2020-10-13 15:05:00,17.7,17.72,17.7,17.71,5021.0,17.4831,17.5028,17.4831,17.493,5021.0
2020-10-13 15:10:00,17.72,17.73,17.7,17.72,9262.0,17.5028,17.5127,17.4831,17.5028,9262.0
2020-10-13 15:15:00,17.73,17.74,17.72,17.73,11999.0,17.5127,17.5226,17.5028,17.5127,11999.0
2020-10-13 15:20:00,17.73,17.81,17.73,17.8,25494.0,17.5127,17.5917,17.5127,17.5819,25494.0
2020-10-13 15:25:00,17.8,17.86,17.8,17.86,33878.0,17.5819,17.6411,17.5819,17.6411,33878.0
2020-10-13 15:30:00,17.86,17.87,17.85,17.87,8860.0,17.6411,17.651,17.6312,17.651,8860.0
2020-10-13 15:35:00,17.87,17.87,17.85,17.86,10417.0,17.651,17.651,17.6312,17.6411,10417.0
2020-10-13 15:40:00,17.86,17.94,17.86,17.93,31701.0,17.6411,17.7201,17.6411,17.7103,31701.0
2020-10-13 15:45:00,17.93,17.95,17.91,17.92,40342.0,17.7103,17.73,17.6905,17.7004,40342.0
2020-10-13 15:50:00,17.92,17.94,17.91,17.91,37781.0,17.7004,17.7201,17.6905,17.6905,37781.0
2020-10-13 15:55:00,17.91,17.93,17.85,17.86,117926.0,17.6905,17.7103,17.6312,17.6411,117926.0
2020-10-14 09:30:00,17.94,18.1,17.88,18.06,17910.0,17.7201,17.8782,17.6609,17.8387,17910.0
2020-10-14 09:35:00,18.07,18.08,18.01,18.07,11176.0,17.8485,17.8584,17.7893,17.8485,11176.0
2020-10-14 09:40:00,18.07,18.16,18.07,18.14,12428.0,17.8485,17.9374,17.8485,17.9177,12428.0
2020-10-14 09:45:00,18.14,18.26,18.14,18.25,10192.0,17.9177,18.0362,17.9177,18.0263,10192.0
2020-10-14 09:50:00,18.25,18.26,18.17,18.17,19023.0,18.0263,18.0362,17.9473,17.9473,19023.0
2020-10-14 09:55:00,18.18,18.22,18.17,18.21,10002.0,17.9572,17.9967,17.9473,17.9868,10002.0
2020-10-14 10:00:00,18.2,18.27,18.18,18.25,10600.0,17.9769,18.0461,17.9572,18.0263,10600.0
2020-10-14 10:05:00,18.25,18.26,18.19,18.2,7606.0,18.0263,18.0362,17.9671,17.9769,7606.0
2020-10-14 10:10:00,18.18,18.18,18.15,18.17,13076.0,17.9572,17.9572,17.9276,17.9473,13076.0
2020-10-14 10:15:00,18.17,18.17,18.11,18.13,10627.0,17.9473,17.9473,17.8881,17.9078,10627.0
2020-10-14 10:20:00,18.13,18.24,18.12,18.2,11520.0,17.9078,18.0165,17.8979,17.9769,11520.0
2020-10-14 10:25:00,18.21,18.21,18.1,18.11,7158.0,17.9868,17.9868,17.8782,17.8881,7158.0
2020-10-14 10:30:00,18.11,18.13,18.06,18.12,14131.0,17.8881,17.9078,17.8387,17.8979,14131.0
2020-10-14 10:35:00,18.11,18.15,18.1,18.12,6045.0,17.8881,17.9276,17.8782,17.8979,6045.0
2020-10-14 10:40:00,18.13,18.15,18.11,18.13,8521.0,17.9078,17.9276,17.8881,17.9078,8521.0
2020-10-14 10:45:00,18.13,18.15,18.11,18.11,6957.0,17.9078,17.9276,17.8881,17.8881,6957.0
2020-10-14 10:50:00,18.1,18.11,18.0,18.02,25052.0,17.8782,17.8881,17.7794,17.7992,25052.0
2020-10-14 10:55:00,18.01,18.03,17.99,18.02,27530.0,17.7893,17.809,17.7695,17.7992,27530.0
2020-10-14 11:00:00,18.02,18.03,17.99,18.01,16249.0,17.7992,17.809,17.7695,17.7893,16249.0
2020-10-14 11:05:00,18.0,18.03,18.0,18.01,13462.0,17.7794,17.809,17.7794,17.7893,13462.0
2020-10-14 11:10:00,18.0,18.04,18.0,18.03,9852.0,17.7794,17.8189,17.7794,17.809,9852.0
2020-10-14 11:15:00,18.03,18.12,18.03,18.12,11020.0,17.809,17.8979,17.809,17.8979,11020.0
2020-10-14 11:20:00,18.12,18.17,18.1,18.17,9145.0,17.8979,17.9473,17.8782,17.9473,9145.0
2020-10-14 11:25:00,18.16,18.21,18.15,18.2,12152.0,17.9374,17.9868,17.9276,17.9769,12152.0
2020-10-14 11:30:00,18.2,18.21,18.15,18.15,7403.0,17.9769,17.9868,17.9276,17.9276,7403.0
2020-10-14 11:35:00,18.16,18.21,18.16,18.21,10522.0,17.9374,17.9868,17.9374,17.9868,10522.0
2020-10-14 11:40:00,18.2,18.22,18.18,18.19,7913.0,17.9769,17.9967,17.9572,17.9671,7913.0
2020-10-14 11:45:00,18.18,18.19,18.1,18.11,17114.0,17.9572,17.9671,17.8782,17.8881,17114.0
2020-10-14 11:50:00,18.11,18.14,18.1,18.1,8294.0,17.8881,17.9177,17.8782,17.8782,8294.0
2020-10-14 11:55:00,18.11,18.15,18.1,18.12,4765.0,17.8881,17.9276,17.8782,17.8979,4765.0
2020-10-14 12:00:00,18.13,18.23,18.13,18.23,10396.0,17.9078,18.0066,17.9078,18.0066,10396.0
2020-10-14 12:05:00,18.23,18.29,18.22,18.26,7601.0,18.0066,18.0658,17.9967,18.0362,7601.0
2020-10-14 12:10:00,18.26,18.28,18.23,18.28,11721.0,18.0362,18.056,18.0066,18.056,11721.0
2020-10-14 12:15:00,18.27,18.27,18.2,18.21,7350.0,18.0461,18.0461,17.9769,17.9868,7350.0
2020-10-14 12:20:00,18.22,18.23,18.18,18.19,11623.0,17.9967,18.0066,17.9572,17.9671,11623.0
2020-10-14 12:25:00,18.18,18.24,18.17,18.23,5743.0,17.9572,18.0165,17.9473,18.0066,5743.0
2020-10-14 12:30:00,18.23,18.25,18.21,18.22,6303.0,18.0066,18.0263,17.9868,17.9967,6303.0
2020-10-14 12:35:00,18.21,18.22,18.15,18.19,9200.0,17.9868,17.9967,17.9276,17.9671,9200.0
2020-10-14 12:40:00,18.19,18.21,18.18,18.19,2683.0,17.9671,17.9868,17.9572,17.9671,2683.0
2020-10-14 12:45:00,18.18,18.2,18.17,18.2,3386.0,17.9572,17.9769,17.9473,17.9769,3386.0
2020-10-14 12:50:00,18.19,18.2,18.18,18.18,5494.0,17.9671,17.9769,17.9572,17.9572,5494.0
2020-10-14 12:55:00,18.18,18.22,18.18,18.2,6374.0,17.9572,17.9967,17.9572,17.9769,6374.0
2020-10-14 13:00:00,18.2,18.23,18.2,18.22,5474.0,17.9769,18.0066,17.9769,17.9967,5474.0
2020-10-14 13:05:00,18.22,18.27,18.21,18.26,8810.0,17.9967,18.0461,17.9868,18.0362,8810.0
2020-10-14 13:10:00,18.26,18.28,18.24,18.28,6666.0,18.0362,18.056,18.0165,18.056,6666.0
2020-10-14 13:15:00,18.28,18.3,18.26,18.29,6563.0,18.056,18.0757,18.0362,18.0658,6563.0
2020-10-14 13:20:00,18.29,18.29,18.24,18.26,22806.0,18.0658,18.0658,18.0165,18.0362,22806.0
2020-10-14 13:25:00,18.26,18.26,18.21,18.21,8468.0,18.0362,18.0362,17.9868,17.9868,8468.0
2020-10-14 13:30:00,18.21,18.23,18.19,18.2,3471.0,17.9868,18.0066,17.9671,17.9769,3471.0
2020-10-14 13:35:00,18.2,18.23,18.19,18.22,11007.0,17.9769,18.0066,17.9671,17.9967,11007.0
2020-10-14 13:40:00,18.22,18.22,18.18,18.2,4849.0,17.9967,17.9967,17.9572,17.9769,4849.0
2020-10-14 13:45:00,18.2,18.24,18.19,18.24,4208.0,17.9769,18.0165,17.9671,18.0165,4208.0
2020-10-14 13:50:00,18.24,18.26,18.21,18.26,13909.0,18.0165,18.0362,17.9868,18.0362,13909.0
2020-10-14 13:55:00,18.25,18.26,18.23,18.26,6474.0,18.0263,18.0362,18.0066,18.0362,6474.0
2020-10-14 14:00:00,18.25,18.29,18.23,18.28,12010.0,18.0263,18.0658,18.0066,18.056,12010.0
2020-10-14 14:05:00,18.28,18.31,18.28,18.29,7601.0,18.056,18.0856,18.056,18.0658,7601.0
2020-10-14 14:10:00,18.29,18.3,18.26,18.3,5190.0,18.0658,18.0757,18.0362,18.0757,5190.0
2020-10-14 14:15:00,18.29,18.31,18.27,18.3,7288.0,18.0658,18.0856,18.0461,18.0757,7288.0
2020-10-14 14:20:00,18.3,18.32,18.27,18.32,6920.0,18.0757,18.0955,18.0461,18.0955,6920.0
2020-10-14 14:25:00,18.31,18.32,18.23,18.27,11773.0,18.0856,18.0955,18.0066,18.0461,11773.0
2020-10-14 14:30:00,18.27,18.28,18.19,18.2,7500.0,18.0461,18.056,17.9671,17.9769,7500.0
2020-10-14 14:35:00,18.2,18.22,18.18,18.19,4113.0,17.9769,17.9967,17.9572,17.9671,4113.0
2020-10-14 14:40:00,18.19,18.22,18.18,18.19,13553.0,17.9671,17.9967,17.9572,17.9671,13553.0
2020-10-14 14:45:00,18.19,18.19,18.15,18.16,17256.0,17.9671,17.9671,17.9276,17.9374,17256.0
2020-10-14 14:50:00,18.16,18.21,18.16,18.21,9379.0,17.9374,17.9868,17.9374,17.9868,9379.0
2020-10-14 14:55:00,18.2,18.21,18.19,18.2,7194.0,17.9769,17.9868,17.9671,17.9769,7194.0
2020-10-14 15:00:00,18.19,18.24,18.19,18.24,4376.0,17.9671,18.0165,17.9671,18.0165,4376.0
2020-10-14 15:05:00,18.23,18.31,18.23,18.29,14200.0,18.0066,18.0856,18.0066,18.0658,14200.0
2020-10-14 15:10:00,18.29,18.31,18.28,18.31,9969.0,18.0658,18.0856,18.056,18.0856,9969.0
2020-10-14 15:15:00,18.3,18.32,18.3,18.3,8207.0,18.0757,18.0955,18.0757,18.0757,8207.0
2020-10-14 15:20:00,18.31,18.33,18.3,18.31,11620.0,18.0856,18.1054,18.0757,18.0856,11620.0
2020-10-14 15:25:00,18.32,18.32,18.3,18.31,4881.0,18.0955,18.0955,18.0757,18.0856,4881.0
2020-10-14 15:30:00,18.3,18.35,18.3,18.32,15149.0,18.0757,18.1251,18.0757,18.0955,15149.0
2020-10-14 15:35:00,18.32,18.33,18.27,18.28,8104.0,18.0955,18.1054,18.0461,18.056,8104.0
2020-10-14 15:40:00,18.28,18.29,18.27,18.27,13970.0,18.056,18.0658,18.0461,18.0461,13970.0
2020-10-14 15:45:00,18.27,18.3,18.25,18.26,27393.0,18.0461,18.0757,18.0263,18.0362,27393.0
2020-10-14 15:50:00,18.27,18.29,18.27,18.28,26694.0,18.0461,18.0658,18.0461,18.056,26694.0
2020-10-14 15:55:00,18.29,18.3,18.24,18.26,111203.0,18.0658,18.0757,18.0165,18.0362,111203.0
2020-10-15 09:30:00,18.01,18.03,17.86,17.87,24007.0,17.7893,17.809,17.6411,17.651,24007.0
2020-10-15 09:35:00,17.9,17.95,17.79,17.81,19396.0,17.6806,17.73,17.572,17.5917,19396.0
2020-10-15 09:40:00,17.81,17.83,17.75,17.75,13339.0,17.5917,17.6115,17.5325,17.5325,13339.0
2020-10-15 09:45:00,17.77,17.83,17.74,17.83,77995.0,17.5522,17.6115,17.5226,17.6115,77995.0
2020-10-15 09:50:00,17.84,17.9,17.79,17.89,12815.0,17.6214,17.6806,17.572,17.6707,12815.0
2020-10-15 09:55:00,17.91,17.95,17.9,17.95,6582.0,17.6905,17.73,17.6806,17.73,6582.0
2020-10-15 10:00:00,17.96,17.96,17.9,17.91,12755.0,17.7399,17.7399,17.6806,17.6905,12755.0
2020-10-15 10:05:00,17.92,17.92,17.83,17.84,37311.0,17.7004,17.7004,17.6115,17.6214,37311.0
2020-10-15 10:10:00,17.83,17.87,17.79,17.85,16804.0,17.6115,17.651,17.572,17.6312,16804.0
2020-10-15 10:15:00,17.86,17.89,17.84,17.84,14944.0,17.6411,17.6707,17.6214,17.6214,14944.0
2020-10-15 10:20:00,17.84,17.89,17.81,17.89,12571.0,17.6214,17.6707,17.5917,17.6707,12571.0
2020-10-15 10:25:00,17.89,17.91,17.86,17.91,14080.0,17.6707,17.6905,17.6411,17.6905,14080.0
2020-10-15 10:30:00,17.92,18.0,17.92,17.98,15120.0,17.7004,17.7794,17.7004,17.7596,15120.0
2020-10-15 10:35:00,17.99,18.08,17.99,18.06,10837.0,17.7695,17.8584,17.7695,17.8387,10837.0
2020-10-15 10:40:00,18.06,18.09,18.05,18.05,7800.0,17.8387,17.8683,17.8288,17.8288,7800.0
2020-10-15 10:45:00,18.05,18.08,18.02,18.03,8801.0,17.8288,17.8584,17.7992,17.809,8801.0
2020-10-15 10:50:00,18.02,18.03,17.99,18.01,6419.0,17.7992,17.809,17.7695,17.7893,6419.0
2020-10-15 10:55:00,18.01,18.09,17.98,18.09,17447.0,17.7893,17.8683,17.7596,17.8683,17447.0
2020-10-15 11:00:00,18.09,18.1,18.04,18.07,9668.0,17.8683,17.8782,17.8189,17.8485,9668.0
2020-10-15 11:05:00,18.07,18.16,18.05,18.15,16382.0,17.8485,17.9374,17.8288,17.9276,16382.0
2020-10-15 11:10:00,18.14,18.19,18.13,18.18,16773.0,17.9177,17.9671,17.9078,17.9572,16773.0
2020-10-15 11:15:00,18.18,18.24,18.16,18.22,15187.0,17.9572,18.0165,17.9374,17.9967,15187.0
2020-10-15 11:20:00,18.21,18.21,18.17,18.19,7106.0,17.9868,17.9868,17.9473,17.9671,7106.0
2020-10-15 11:25:00,18.19,18.21,18.15,18.16,10801.0,17.9671,17.9868,17.9276,17.9374,10801.0
2020-10-15 11:30:00,18.16,18.16,18.1,18.12,20828.0,17.9374,17.9374,17.8782,17.8979,20828.0
2020-10-15 11:35:00,18.13,18.13,18.08,18.12,10018.0,17.9078,17.9078,17.8584,17.8979,10018.0
2020-10-15 11:40:00,18.11,18.23,18.11,18.19,15554.0,17.8881,18.0066,17.8881,17.9671,15554.0
2020-10-15 11:45:00,18.2,18.27,18.2,18.27,8231.0,17.9769,18.0461,17.9769,18.0461,8231.0
2020-10-15 11:50:00,18.28,18.36,18.25,18.36,20520.0,18.056,18.135,18.0263,18.135,20520.0
2020-10-15 11:55:00,18.36,18.39,18.28,18.28,18932.0,18.135,18.1646,18.056,18.056,18932.0
2020-10-15 12:00:00,18.28,18.31,18.27,18.27,15640.0,18.056,18.0856,18.0461,18.0461,15640.0
2020-10-15 12:05:00,18.27,18.28,18.25,18.27,8487.0,18.0461,18.056,18.0263,18.0461,8487.0
2020-10-15 12:10:00,18.27,18.27,18.25,18.26,9301.0,18.0461,18.0461,18.0263,18.0362,9301.0
2020-10-15 12:15:00,18.26,18.28,18.24,18.24,7569.0,18.0362,18.056,18.0165,18.0165,7569.0
2020-10-15 12:20:00,18.25,18.25,18.22,18.24,9503.0,18.0263,18.0263,17.9967,18.0165,9503.0
2020-10-15 12:25:00,18.24,18.26,18.23,18.26,4365.0,18.0165,18.0362,18.0066,18.0362,4365.0
2020-10-15 12:30:00,18.25,18.25,18.16,18.17,8922.0,18.0263,18.0263,17.9374,17.9473,8922.0
2020-10-15 12:35:00,18.17,18.23,18.17,18.22,7985.0,17.9473,18.0066,17.9473,17.9967,7985.0
2020-10-15 12:40:00,18.22,18.29,18.22,18.26,11969.0,17.9967,18.0658,17.9967,18.0362,11969.0
2020-10-15 12:45:00,18.26,18.29,18.22,18.26,11356.0,18.0362,18.0658,17.9967,18.0362,11356.0
2020-10-15 12:50:00,18.26,18.29,18.23,18.29,12927.0,18.0362,18.0658,18.0066,18.0658,12927.0
2020-10-15 12:55:00,18.29,18.3,18.26,18.29,8684.0,18.0658,18.0757,18.0362,18.0658,8684.0
2020-10-15 13:00:00,18.29,18.29,18.27,18.28,5823.0,18.0658,18.0658,18.0461,18.056,5823.0
2020-10-15 13:05:00,18.27,18.28,18.25,18.27,8324.0,18.0461,18.056,18.0263,18.0461,8324.0
2020-10-15 13:10:00,18.27,18.33,18.26,18.33,10987.0,18.0461,18.1054,18.0362,18.1054,10987.0
2020-10-15 13:15:00,18.32,18.36,18.32,18.36,5844.0,18.0955,18.135,18.0955,18.135,5844.0
2020-10-15 13:20:00,18.36,18.37,18.33,18.34,11008.0,18.135,18.1449,18.1054,18.1152,11008.0
2020-10-15 13:25:00,18.35,18.39,18.35,18.37,8482.0,18.1251,18.1646,18.1251,18.1449,8482.0
2020-10-15 13:30:00,18.37,18.38,18.29,18.3,57665.0,18.1449,18.1547,18.0658,18.0757,57665.0
2020-10-15 13:35:00,18.3,18.32,18.28,18.3,10180.0,18.0757,18.0955,18.056,18.0757,10180.0
2020-10-15 13:40:00,18.3,18.34,18.29,18.34,18016.0,18.0757,18.1152,18.0658,18.1152,18016.0
2020-10-15 13:45:00,18.35,18.35,18.28,18.29,10584.0,18.1251,18.1251,18.056,18.0658,10584.0
2020-10-15 13:50:00,18.29,18.29,18.23,18.25,16544.0,18.0658,18.0658,18.0066,18.0263,16544.0
2020-10-15 13:55:00,18.25,18.25,18.23,18.23,7775.0,18.0263,18.0263,18.0066,18.0066,7775.0
2020-10-15 14:00:00,18.23,18.3,18.23,18.29,11003.0,18.0066,18.0757,18.0066,18.0658,11003.0
2020-10-15 14:05:00,18.29,18.32,18.28,18.3,10020.0,18.0658,18.0955,18.056,18.0757,10020.0
2020-10-15 14:10:00,18.3,18.32,18.28,18.32,7577.0,18.0757,18.0955,18.056,18.0955,7577.0
2020-10-15 14:15:00,18.32,18.36,18.32,18.35,6258.0,18.0955,18.135,18.0955,18.1251,6258.0
2020-10-15 14:20:00,18.35,18.35,18.32,18.32,7699.0,18.1251,18.1251,18.0955,18.0955,7699.0
2020-10-15 14:25:00,18.33,18.33,18.3,18.32,9043.0,18.1054,18.1054,18.0757,18.0955,9043.0
2020-10-15 14:30:00,18.32,18.35,18.31,18.33,9109.0,18.0955,18.1251,18.0856,18.1054,9109.0
2020-10-15 14:35:00,18.33,18.35,18.31,18.32,8476.0,18.1054,18.1251,18.0856,18.0955,8476.0
2020-10-15 14:40:00,18.33,18.35,18.32,18.33,12516.0,18.1054,18.1251,18.0955,18.1054,12516.0
2020-10-15 14:45:00,18.33,18.34,18.32,18.34,7042.0,18.1054,18.1152,18.0955,18.1152,7042.0
2020-10-15 14:50:00,18.34,18.36,18.33,18.36,10275.0,18.1152,18.135,18.1054,18.135,10275.0
2020-10-15 14:55:00,18.36,18.36,18.35,18.36,7316.0,18.135,18.135,18.1251,18.135,7316.0
2020-10-15 15:00:00,18.36,18.43,18.36,18.42,25869.0,18.135,18.2041,18.135,18.1943,25869.0
2020-10-15 15:05:00,18.42,18.44,18.39,18.4,18429.0,18.1943,18.214,18.1646,18.1745,18429.0
2020-10-15 15:10:00,18.41,18.42,18.37,18.38,16412.0,18.1844,18.1943,18.1449,18.1547,16412.0
2020-10-15 15:15:00,18.37,18.38,18.34,18.36,11831.0,18.1449,18.1547,18.1152,18.135,11831.0
2020-10-15 15:20:00,18.36,18.39,18.36,18.38,14156.0,18.135,18.1646,18.135,18.1547,14156.0
2020-10-15 15:25:00,18.37,18.41,18.37,18.4,16853.0,18.1449,18.1844,18.1449,18.1745,16853.0
2020-10-15 15:30:00,18.4,18.41,18.37,18.38,19899.0,18.1745,18.1844,18.1449,18.1547,19899.0
2020-10-15 15:35:00,18.38,18.41,18.36,18.38,25057.0,18.1547,18.1844,18.135,18.1547,25057.0
2020-10-15 15:40:00,18.38,18.42,18.37,18.39,31650.0,18.1547,18.1943,18.1449,18.1646,31650.0
2020-10-15 15:45:00,18.4,18.41,18.39,18.41,22604.0,18.1745,18.1844,18.1646,18.1844,22604.0
2020-10-15 15:50:00,18.41,18.47,18.41,18.46,53096.0,18.1844,18.2436,18.1844,18.2338,53096.0
2020-10-15 15:55:00,18.46,18.5,18.46,18.5,139835.0,18.2338,18.2733,18.2338,18.2733,139835.0
2020-10-16 09:30:00,18.75,18.83,18.57,18.72,130225.0,18.5202,18.5992,18.3424,18.4906,130225.0
2020-10-16 09:35:00,18.73,18.73,18.5,18.66,34246.0,18.5005,18.5005,18.2733,18.4313,34246.0
2020-10-16 09:40:00,18.66,18.68,18.52,18.56,25496.0,18.4313,18.4511,18.293,18.3325,25496.0
2020-10-16 09:45:00,18.57,18.62,18.53,18.58,28464.0,18.3424,18.3918,18.3029,18.3523,28464.0
2020-10-16 09:50:00,18.57,18.64,18.51,18.64,82044.0,18.3424,18.4116,18.2832,18.4116,82044.0
2020-10-16 09:55:00,18.63,18.73,18.62,18.7,14079.0,18.4017,18.5005,18.3918,18.4708,14079.0
2020-10-16 10:00:00,18.7,18.79,18.65,18.66,46801.0,18.4708,18.5597,18.4214,18.4313,46801.0
2020-10-16 10:05:00,18.64,18.65,18.56,18.56,14861.0,18.4116,18.4214,18.3325,18.3325,14861.0
2020-10-16 10:10:00,18.56,18.63,18.53,18.63,44165.0,18.3325,18.4017,18.3029,18.4017,44165.0
2020-10-16 10:15:00,18.62,18.77,18.61,18.77,50942.0,18.3918,18.54,18.3819,18.54,50942.0
2020-10-16 10:20:00,18.77,18.79,18.71,18.73,65719.0,18.54,18.5597,18.4807,18.5005,65719.0
2020-10-16 10:25:00,18.74,18.76,18.71,18.74,10759.0,18.5103,18.5301,18.4807,18.5103,10759.0
2020-10-16 10:30:00,18.74,18.77,18.72,18.76,20911.0,18.5103,18.54,18.4906,18.5301,20911.0
2020-10-16 10:35:00,18.76,18.78,18.7,18.71,15041.0,18.5301,18.5498,18.4708,18.4807,15041.0
2020-10-16 10:40:00,18.71,18.74,18.71,18.73,7115.0,18.4807,18.5103,18.4807,18.5005,7115.0
2020-10-16 10:45:00,18.73,18.76,18.71,18.73,13113.0,18.5005,18.5301,18.4807,18.5005,13113.0
2020-10-16 10:50:00,18.73,18.75,18.71,18.72,12703.0,18.5005,18.5202,18.4807,18.4906,12703.0
2020-10-16 10:55:00,18.72,18.75,18.7,18.73,5335.0,18.4906,18.5202,18.4708,18.5005,5335.0
2020-10-16 11:00:00,18.73,18.75,18.71,18.73,12260.0,18.5005,18.5202,18.4807,18.5005,12260.0
2020-10-16 11:05:00,18.73,18.81,18.72,18.8,16311.0,18.5005,18.5795,18.4906,18.5696,16311.0
2020-10-16 11:10:00,18.8,18.81,18.74,18.75,20221.0,18.5696,18.5795,18.5103,18.5202,20221.0
2020-10-16 11:15:00,18.76,18.76,18.69,18.7,15850.0,18.5301,18.5301,18.4609,18.4708,15850.0
2020-10-16 11:20:00,18.69,18.69,18.67,18.68,13939.0,18.4609,18.4609,18.4412,18.4511,13939.0
2020-10-16 11:25:00,18.68,18.71,18.67,18.7,11142.0,18.4511,18.4807,18.4412,18.4708,11142.0
2020-10-16 11:30:00,18.69,18.73,18.65,18.73,18090.0,18.4609,18.5005,18.4214,18.5005,18090.0
2020-10-16 11:35:00,18.73,18.74,18.71,18.73,18858.0,18.5005,18.5103,18.4807,18.5005,18858.0
2020-10-16 11:40:00,18.73,18.75,18.72,18.74,15452.0,18.5005,18.5202,18.4906,18.5103,15452.0
2020-10-16 11:45:00,18.75,18.75,18.72,18.73,15250.0,18.5202,18.5202,18.4906,18.5005,15250.0
2020-10-16 11:50:00,18.75,18.75,18.69,18.7,7807.0,18.5202,18.5202,18.4609,18.4708,7807.0
2020-10-16 11:55:00,18.7,18.71,18.69,18.7,7279.0,18.4708,18.4807,18.4609,18.4708,7279.0
2020-10-16 12:00:00,18.69,18.69,18.66,18.66,5658.0,18.4609,18.4609,18.4313,18.4313,5658.0
2020-10-16 12:05:00,18.66,18.67,18.62,18.66,12165.0,18.4313,18.4412,18.3918,18.4313,12165.0
2020-10-16 12:10:00,18.66,18.69,18.65,18.69,17162.0,18.4313,18.4609,18.4214,18.4609,17162.0
2020-10-16 12:15:00,18.69,18.69,18.65,18.66,4364.0,18.4609,18.4609,18.4214,18.4313,4364.0
2020-10-16 12:20:00,18.66,18.66,18.63,18.64,5714.0,18.4313,18.4313,18.4017,18.4116,5714.0
2020-10-16 12:25:00,18.64,18.68,18.64,18.67,6894.0,18.4116,18.4511,18.4116,18.4412,6894.0
2020-10-16 12:30:00,18.67,18.68,18.63,18.66,6611.0,18.4412,18.4511,18.4017,18.4313,6611.0
2020-10-16 12:35:00,18.66,18.66,18.61,18.62,10493.0,18.4313,18.4313,18.3819,18.3918,10493.0
2020-10-16 12:40:00,18.62,18.62,18.51,18.55,96089.0,18.3918,18.3918,18.2832,18.3227,96089.0
2020-10-16 12:45:00,18.57,18.6,18.55,18.57,27784.0,18.3424,18.372,18.3227,18.3424,27784.0
2020-10-16 12:50:00,18.57,18.61,18.57,18.6,111696.0,18.3424,18.3819,18.3424,18.372,111696.0
2020-10-16 12:55:00,18.6,18.61,18.59,18.6,13078.0,18.372,18.3819,18.3622,18.372,13078.0
2020-10-16 13:00:00,18.6,18.61,18.58,18.58,8035.0,18.372,18.3819,18.3523,18.3523,8035.0
2020-10-16 13:05:00,18.59,18.62,18.58,18.62,26992.0,18.3622,18.3918,18.3523,18.3918,26992.0
2020-10-16 13:10:00,18.62,18.64,18.58,18.64,14697.0,18.3918,18.4116,18.3523,18.4116,14697.0
2020-10-16 13:15:00,18.63,18.66,18.62,18.66,8427.0,18.4017,18.4313,18.3918,18.4313,8427.0
2020-10-16 13:20:00,18.66,18.66,18.61,18.62,8092.0,18.4313,18.4313,18.3819,18.3918,8092.0
2020-10-16 13:25:00,18.63,18.64,18.61,18.62,12322.0,18.4017,18.4116,18.3819,18.3918,12322.0
2020-10-16 13:30:00,18.63,18.63,18.59,18.6,11793.0,18.4017,18.4017,18.3622,18.372,11793.0
2020-10-16 13:35:00,18.61,18.61,18.58,18.61,12214.0,18.3819,18.3819,18.3523,18.3819,12214.0
2020-10-16 13:40:00,18.61,18.61,18.58,18.6,7100.0,18.3819,18.3819,18.3523,18.372,7100.0
2020-10-16 13:45:00,18.6,18.61,18.59,18.61,4568.0,18.372,18.3819,18.3622,18.3819,4568.0
2020-10-16 13:50:00,18.6,18.62,18.59,18.62,7291.0,18.372,18.3918,18.3622,18.3918,7291.0
2020-10-16 13:55:00,18.62,18.62,18.61,18.62,2207.0,18.3918,18.3918,18.3819,18.3918,2207.0
2020-10-16 14:00:00,18.61,18.62,18.58,18.58,7939.0,18.3819,18.3918,18.3523,18.3523,7939.0
2020-10-16 14:05:00,18.59,18.62,18.58,18.62,7626.0,18.3622,18.3918,18.3523,18.3918,7626.0
2020-10-16 14:10:00,18.62,18.62,18.6,18.61,8318.0,18.3918,18.3918,18.372,18.3819,8318.0
2020-10-16 14:15:00,18.61,18.61,18.6,18.61,6748.0,18.3819,18.3819,18.372,18.3819,6748.0
2020-10-16 14:20:00,18.6,18.61,18.59,18.6,28240.0,18.372,18.3819,18.3622,18.372,28240.0
2020-10-16 14:25:00,18.61,18.64,18.6,18.64,36924.0,18.3819,18.4116,18.372,18.4116,36924.0
2020-10-16 14:30:00,18.64,18.65,18.63,18.65,3541.0,18.4116,18.4214,18.4017,18.4214,3541.0
2020-10-16 14:35:00,18.66,18.67,18.64,18.66,7566.0,18.4313,18.4412,18.4116,18.4313,7566.0
2020-10-16 14:40:00,18.65,18.66,18.64,18.66,5343.0,18.4214,18.4313,18.4116,18.4313,5343.0
2020-10-16 14:45:00,18.66,18.66,18.62,18.63,6474.0,18.4313,18.4313,18.3918,18.4017,6474.0
2020-10-16 14:50:00,18.63,18.64,18.62,18.63,6600.0,18.4017,18.4116,18.3918,18.4017,6600.0
2020-10-16 14:55:00,18.62,18.63,18.59,18.61,29791.0,18.3918,18.4017,18.3622,18.3819,29791.0
2020-10-16 15:00:00,18.61,18.61,18.59,18.61,22053.0,18.3819,18.3819,18.3622,18.3819,22053.0
2020-10-16 15:05:00,18.61,18.63,18.6,18.61,6912.0,18.3819,18.4017,18.372,18.3819,6912.0
2020-10-16 15:10:00,18.61,18.61,18.59,18.6,8194.0,18.3819,18.3819,18.3622,18.372,8194.0
2020-10-16 15:15:00,18.61,18.61,18.6,18.6,2511.0,18.3819,18.3819,18.372,18.372,2511.0
2020-10-16 15:20:00,18.6,18.63,18.6,18.63,8620.0,18.372,18.4017,18.372,18.4017,8620.0
2020-10-16 15:25:00,18.63,18.65,18.62,18.64,7088.0,18.4017,18.4214,18.3918,18.4116,7088.0
2020-10-16 15:30:00,18.64,18.65,18.62,18.63,9855.0,18.4116,18.4214,18.3918,18.4017,9855.0
2020-10-16 15:35:00,18.63,18.63,18.6,18.61,9223.0,18.4017,18.4017,18.372,18.3819,9223.0
2020-10-16 15:40:00,18.61,18.62,18.59,18.62,19564.0,18.3819,18.3918,18.3622,18.3918,19564.0
2020-10-16 15:45:00,18.62,18.63,18.59,18.6,16212.0,18.3918,18.4017,18.3622,18.372,16212.0
2020-10-16 15:50:00,18.6,18.61,18.56,18.6,56416.0,18.372,18.3819,18.3325,18.372,56416.0
2020-10-16 15:55:00,18.6,18.61,18.59,18.6,120682.0,18.372,18.3819,18.3622,18.372,120682.0
2020-10-19 09:30:00,18.6,18.66,18.58,18.6,14603.0,18.372,18.4313,18.3523,18.372,14603.0
2020-10-19 09:35:00,18.58,18.67,18.57,18.66,7500.0,18.3523,18.4412,18.3424,18.4313,7500.0
2020-10-19 09:40:00,18.67,18.74,18.67,18.73,10100.0,18.4412,18.5103,18.4412,18.5005,10100.0
2020-10-19 09:45:00,18.72,18.78,18.69,18.74,5593.0,18.4906,18.5498,18.4609,18.5103,5593.0
2020-10-19 09:50:00,18.73,18.84,18.73,18.84,8330.0,18.5005,18.6091,18.5005,18.6091,8330.0
2020-10-19 09:55:00,18.84,18.85,18.76,18.76,10423.0,18.6091,18.619,18.5301,18.5301,10423.0
2020-10-19 10:00:00,18.77,18.79,18.73,18.79,6849.0,18.54,18.5597,18.5005,18.5597,6849.0
2020-10-19 10:05:00,18.78,18.78,18.64,18.65,11535.0,18.5498,18.5498,18.4116,18.4214,11535.0
2020-10-19 10:10:00,18.64,18.67,18.62,18.66,5684.0,18.4116,18.4412,18.3918,18.4313,5684.0
2020-10-19 10:15:00,18.64,18.73,18.64,18.68,26324.0,18.4116,18.5005,18.4116,18.4511,26324.0
2020-10-19 10:20:00,18.69,18.76,18.67,18.75,9628.0,18.4609,18.5301,18.4412,18.5202,9628.0
2020-10-19 10:25:00,18.73,18.74,18.68,18.69,19994.0,18.5005,18.5103,18.4511,18.4609,19994.0
2020-10-19 10:30:00,18.7,18.7,18.63,18.65,40074.0,18.4708,18.4708,18.4017,18.4214,40074.0
2020-10-19 10:35:00,18.66,18.7,18.64,18.7,34854.0,18.4313,18.4708,18.4116,18.4708,34854.0
2020-10-19 10:40:00,18.71,18.76,18.7,18.73,5958.0,18.4807,18.5301,18.4708,18.5005,5958.0
2020-10-19 10:45:00,18.72,18.76,18.67,18.7,11730.0,18.4906,18.5301,18.4412,18.4708,11730.0
2020-10-19 10:50:00,18.7,18.71,18.64,18.65,57424.0,18.4708,18.4807,18.4116,18.4214,57424.0
2020-10-19 10:55:00,18.65,18.81,18.65,18.78,28751.0,18.4214,18.5795,18.4214,18.5498,28751.0
2020-10-19 11:00:00,18.77,18.8,18.72,18.73,7837.0,18.54,18.5696,18.4906,18.5005,7837.0
2020-10-19 11:05:00,18.73,18.74,18.69,18.71,8791.0,18.5005,18.5103,18.4609,18.4807,8791.0
2020-10-19 11:10:00,18.71,18.73,18.68,18.7,21388.0,18.4807,18.5005,18.4511,18.4708,21388.0
2020-10-19 11:15:00,18.7,18.72,18.65,18.66,13758.0,18.4708,18.4906,18.4214,18.4313,13758.0
2020-10-19 11:20:00,18.64,18.64,18.54,18.56,40520.0,18.4116,18.4116,18.3128,18.3325,40520.0
2020-10-19 11:25:00,18.55,18.6,18.54,18.59,10445.0,18.3227,18.372,18.3128,18.3622,10445.0
2020-10-19 11:30:00,18.58,18.61,18.56,18.59,9005.0,18.3523,18.3819,18.3325,18.3622,9005.0
2020-10-19 11:35:00,18.59,18.62,18.58,18.59,8839.0,18.3622,18.3918,18.3523,18.3622,8839.0
2020-10-19 11:40:00,18.6,18.6,18.55,18.59,32137.0,18.372,18.372,18.3227,18.3622,32137.0
2020-10-19 11:45:00,18.58,18.6,18.56,18.59,7370.0,18.3523,18.372,18.3325,18.3622,7370.0
2020-10-19 11:50:00,18.59,18.63,18.58,18.62,5318.0,18.3622,18.4017,18.3523,18.3918,5318.0
2020-10-19 11:55:00,18.63,18.67,18.62,18.65,3760.0,18.4017,18.4412,18.3918,18.4214,3760.0
2020-10-19 12:00:00,18.65,18.66,18.61,18.64,8105.0,18.4214,18.4313,18.3819,18.4116,8105.0
2020-10-19 12:05:00,18.64,18.65,18.61,18.64,7110.0,18.4116,18.4214,18.3819,18.4116,7110.0
2020-10-19 12:10:00,18.64,18.67,18.63,18.64,4206.0,18.4116,18.4412,18.4017,18.4116,4206.0
2020-10-19 12:15:00,18.65,18.67,18.64,18.64,5261.0,18.4214,18.4412,18.4116,18.4116,5261.0
2020-10-19 12:20:00,18.64,18.64,18.59,18.61,9472.0,18.4116,18.4116,18.3622,18.3819,9472.0
2020-10-19 12:25:00,18.61,18.62,18.59,18.61,5555.0,18.3819,18.3918,18.3622,18.3819,5555.0
2020-10-19 12:30:00,18.61,18.62,18.59,18.6,4700.0,18.3819,18.3918,18.3622,18.372,4700.0
2020-10-19 12:35:00,18.59,18.6,18.57,18.58,4864.0,18.3622,18.372,18.3424,18.3523,4864.0
2020-10-19 12:40:00,18.58,18.62,18.58,18.61,3150.0,18.3523,18.3918,18.3523,18.3819,3150.0
2020-10-19 12:45:00,18.61,18.63,18.6,18.61,9267.0,18.3819,18.4017,18.372,18.3819,9267.0
2020-10-19 12:50:00,18.59,18.59,18.55,18.57,4211.0,18.3622,18.3622,18.3227,18.3424,4211.0
2020-10-19 12:55:00,18.57,18.59,18.55,18.55,4865.0,18.3424,18.3622,18.3227,18.3227,4865.0
2020-10-19 13:00:00,18.55,18.56,18.51,18.51,4920.0,18.3227,18.3325,18.2832,18.2832,4920.0
2020-10-19 13:05:00,18.5,18.53,18.49,18.52,5884.0,18.2733,18.3029,18.2634,18.293,5884.0
2020-10-19 13:10:00,18.52,18.56,18.51,18.55,6548.0,18.293,18.3325,18.2832,18.3227,6548.0
2020-10-19 13:15:00,18.54,18.54,18.48,18.48,7977.0,18.3128,18.3128,18.2535,18.2535,7977.0
2020-10-19 13:20:00,18.48,18.52,18.46,18.49,17803.0,18.2535,18.293,18.2338,18.2634,17803.0
2020-10-19 13:25:00,18.5,18.51,18.49,18.51,7611.0,18.2733,18.2832,18.2634,18.2832,7611.0
2020-10-19 13:30:00,18.51,18.52,18.48,18.48,9784.0,18.2832,18.293,18.2535,18.2535,9784.0
2020-10-19 13:35:00,18.49,18.53,18.48,18.53,5641.0,18.2634,18.3029,18.2535,18.3029,5641.0
2020-10-19 13:40:00,18.52,18.54,18.5,18.53,5900.0,18.293,18.3128,18.2733,18.3029,5900.0
2020-10-19 13:45:00,18.53,18.53,18.5,18.52,8470.0,18.3029,18.3029,18.2733,18.293,8470.0
2020-10-19 13:50:00,18.53,18.53,18.5,18.53,14201.0,18.3029,18.3029,18.2733,18.3029,14201.0
2020-10-19 13:55:00,18.53,18.53,18.5,18.52,13499.0,18.3029,18.3029,18.2733,18.293,13499.0
2020-10-19 14:00:00,18.51,18.51,18.47,18.49,16064.0,18.2832,18.2832,18.2436,18.2634,16064.0
2020-10-19 14:05:00,18.49,18.49,18.47,18.48,12373.0,18.2634,18.2634,18.2436,18.2535,12373.0
2020-10-19 14:10:00,18.48,18.49,18.47,18.49,14659.0,18.2535,18.2634,18.2436,18.2634,14659.0
2020-10-19 14:15:00,18.5,18.51,18.48,18.48,8154.0,18.2733,18.2832,18.2535,18.2535,8154.0
2020-10-19 14:20:00,18.48,18.51,18.47,18.49,14093.0,18.2535,18.2832,18.2436,18.2634,14093.0
2020-10-19 14:25:00,18.5,18.51,18.49,18.5,11800.0,18.2733,18.2832,18.2634,18.2733,11800.0
2020-10-19 14:30:00,18.49,18.49,18.41,18.42,10710.0,18.2634,18.2634,18.1844,18.1943,10710.0
2020-10-19 14:35:00,18.43,18.44,18.41,18.43,6408.0,18.2041,18.214,18.1844,18.2041,6408.0
2020-10-19 14:40:00,18.43,18.43,18.36,18.37,18907.0,18.2041,18.2041,18.135,18.1449,18907.0
2020-10-19 14:45:00,18.36,18.36,18.31,18.32,12807.0,18.135,18.135,18.0856,18.0955,12807.0
2020-10-19 14:50:00,18.32,18.34,18.29,18.33,23437.0,18.0955,18.1152,18.0658,18.1054,23437.0
2020-10-19 14:55:00,18.33,18.37,18.29,18.3,13403.0,18.1054,18.1449,18.0658,18.0757,13403.0
2020-10-19 15:00:00,18.29,18.31,18.25,18.26,12931.0,18.0658,18.0856,18.0263,18.0362,12931.0
2020-10-19 15:05:00,18.27,18.31,18.25,18.3,16037.0,18.0461,18.0856,18.0263,18.0757,16037.0
2020-10-19 15:10:00,18.31,18.36,18.29,18.35,15496.0,18.0856,18.135,18.0658,18.1251,15496.0
2020-10-19 15:15:00,18.34,18.34,18.3,18.31,14765.0,18.1152,18.1152,18.0757,18.0856,14765.0
2020-10-19 15:20:00,18.3,18.34,18.29,18.33,21200.0,18.0757,18.1152,18.0658,18.1054,21200.0
2020-10-19 15:25:00,18.33,18.41,18.3,18.41,20206.0,18.1054,18.1844,18.0757,18.1844,20206.0
2020-10-19 15:30:00,18.4,18.44,18.39,18.41,22618.0,18.1745,18.214,18.1646,18.1844,22618.0
2020-10-19 15:35:00,18.41,18.51,18.41,18.51,26495.0,18.1844,18.2832,18.1844,18.2832,26495.0
2020-10-19 15:40:00,18.51,18.51,18.47,18.51,30834.0,18.2832,18.2832,18.2436,18.2832,30834.0
2020-10-19 15:45:00,18.51,18.54,18.48,18.53,70803.0,18.2832,18.3128,18.2535,18.3029,70803.0
2020-10-19 15:50:00,18.52,18.55,18.5,18.53,84281.0,18.293,18.3227,18.2733,18.3029,84281.0
2020-10-19 15:55:00,18.54,18.61,18.52,18.61,237542.0,18.3128,18.3819,18.293,18.3819,237542.0
2020-10-20 09:30:00,18.76,18.76,18.51,18.61,27427.0,18.5301,18.5301,18.2832,18.3819,27427.0
2020-10-20 09:35:00,18.61,18.66,18.54,18.56,52077.0,18.3819,18.4313,18.3128,18.3325,52077.0
2020-10-20 09:40:00,18.56,18.67,18.55,18.57,34822.0,18.3325,18.4412,18.3227,18.3424,34822.0
2020-10-20 09:45:00,18.56,18.59,18.46,18.49,87962.0,18.3325,18.3622,18.2338,18.2634,87962.0
2020-10-20 09:50:00,18.49,18.53,18.42,18.47,27183.0,18.2634,18.3029,18.1943,18.2436,27183.0
2020-10-20 09:55:00,18.47,18.49,18.41,18.44,27277.0,18.2436,18.2634,18.1844,18.214,27277.0
2020-10-20 10:00:00,18.44,18.44,18.33,18.33,15441.0,18.214,18.214,18.1054,18.1054,15441.0
2020-10-20 10:05:00,18.33,18.33,18.24,18.25,18462.0,18.1054,18.1054,18.0165,18.0263,18462.0
2020-10-20 10:10:00,18.25,18.28,18.21,18.24,17129.0,18.0263,18.056,17.9868,18.0165,17129.0
2020-10-20 10:15:00,18.23,18.31,18.23,18.27,16574.0,18.0066,18.0856,18.0066,18.0461,16574.0
2020-10-20 10:20:00,18.27,18.33,18.26,18.32,15907.0,18.0461,18.1054,18.0362,18.0955,15907.0
2020-10-20 10:25:00,18.33,18.39,18.3,18.38,26967.0,18.1054,18.1646,18.0757,18.1547,26967.0
2020-10-20 10:30:00,18.39,18.39,18.3,18.32,30531.0,18.1646,18.1646,18.0757,18.0955,30531.0
2020-10-20 10:35:00,18.31,18.41,18.3,18.39,17342.0,18.0856,18.1844,18.0757,18.1646,17342.0
2020-10-20 10:40:00,18.4,18.48,18.39,18.48,19056.0,18.1745,18.2535,18.1646,18.2535,19056.0
2020-10-20 10:45:00,18.47,18.51,18.45,18.46,47863.0,18.2436,18.2832,18.2239,18.2338,47863.0
2020-10-20 10:50:00,18.46,18.55,18.46,18.54,10503.0,18.2338,18.3227,18.2338,18.3128,10503.0
2020-10-20 10:55:00,18.54,18.58,18.42,18.42,79545.0,18.3128,18.3523,18.1943,18.1943,79545.0
2020-10-20 11:00:00,18.41,18.44,18.35,18.36,20713.0,18.1844,18.214,18.1251,18.135,20713.0
2020-10-20 11:05:00,18.36,18.4,18.34,18.37,10142.0,18.135,18.1745,18.1152,18.1449,10142.0
2020-10-20 11:10:00,18.37,18.41,18.34,18.41,19958.0,18.1449,18.1844,18.1152,18.1844,19958.0
2020-10-20 11:15:00,18.41,18.44,18.4,18.41,8199.0,18.1844,18.214,18.1745,18.1844,8199.0
2020-10-20 11:20:00,18.41,18.43,18.38,18.43,10855.0,18.1844,18.2041,18.1547,18.2041,10855.0
2020-10-20 11:25:00,18.44,18.48,18.43,18.44,10677.0,18.214,18.2535,18.2041,18.214,10677.0
2020-10-20 11:30:00,18.44,18.54,18.43,18.52,12646.0,18.214,18.3128,18.2041,18.293,12646.0
2020-10-20 11:35:00,18.52,18.57,18.5,18.55,11878.0,18.293,18.3424,18.2733,18.3227,11878.0
2020-10-20 11:40:00,18.55,18.59,18.54,18.57,12213.0,18.3227,18.3622,18.3128,18.3424,12213.0
2020-10-20 11:45:00,18.56,18.58,18.51,18.52,7241.0,18.3325,18.3523,18.2832,18.293,7241.0
2020-10-20 11:50:00,18.52,18.52,18.47,18.51,13000.0,18.293,18.293,18.2436,18.2832,13000.0
2020-10-20 11:55:00,18.51,18.52,18.47,18.49,10307.0,18.2832,18.293,18.2436,18.2634,10307.0
2020-10-20 12:00:00,18.48,18.51,18.46,18.48,9279.0,18.2535,18.2832,18.2338,18.2535,9279.0
2020-10-20 12:05:00,18.49,18.51,18.48,18.49,7840.0,18.2634,18.2832,18.2535,18.2634,7840.0
2020-10-20 12:10:00,18.5,18.51,18.47,18.47,9199.0,18.2733,18.2832,18.2436,18.2436,9199.0
2020-10-20 12:15:00,18.48,18.49,18.46,18.46,8124.0,18.2535,18.2634,18.2338,18.2338,8124.0
2020-10-20 12:20:00,18.46,18.47,18.42,18.43,8436.0,18.2338,18.2436,18.1943,18.2041,8436.0
2020-10-20 12:25:00,18.43,18.44,18.39,18.4,8719.0,18.2041,18.214,18.1646,18.1745,8719.0
2020-10-20 12:30:00,18.41,18.54,18.4,18.53,16466.0,18.1844,18.3128,18.1745,18.3029,16466.0
2020-10-20 12:35:00,18.54,18.6,18.54,18.6,36870.0,18.3128,18.372,18.3128,18.372,36870.0
2020-10-20 12:40:00,18.6,18.64,18.6,18.62,6320.0,18.372,18.4116,18.372,18.3918,6320.0
2020-10-20 12:45:00,18.62,18.63,18.59,18.6,7437.0,18.3918,18.4017,18.3622,18.372,7437.0
2020-10-20 12:50:00,18.6,18.62,18.59,18.61,29369.0,18.372,18.3918,18.3622,18.3819,29369.0
2020-10-20 12:55:00,18.62,18.65,18.61,18.65,5300.0,18.3918,18.4214,18.3819,18.4214,5300.0
2020-10-20 13:00:00,18.65,18.66,18.62,18.65,11175.0,18.4214,18.4313,18.3918,18.4214,11175.0
2020-10-20 13:05:00,18.64,18.66,18.62,18.62,7794.0,18.4116,18.4313,18.3918,18.3918,7794.0
2020-10-20 13:10:00,18.62,18.63,18.59,18.6,10497.0,18.3918,18.4017,18.3622,18.372,10497.0
2020-10-20 13:15:00,18.61,18.63,18.59,18.63,10055.0,18.3819,18.4017,18.3622,18.4017,10055.0
2020-10-20 13:20:00,18.63,18.66,18.62,18.66,9659.0,18.4017,18.4313,18.3918,18.4313,9659.0
2020-10-20 13:25:00,18.65,18.66,18.63,18.64,10303.0,18.4214,18.4313,18.4017,18.4116,10303.0
2020-10-20 13:30:00,18.64,18.66,18.62,18.66,8711.0,18.4116,18.4313,18.3918,18.4313,8711.0
2020-10-20 13:35:00,18.66,18.67,18.61,18.63,16024.0,18.4313,18.4412,18.3819,18.4017,16024.0
2020-10-20 13:40:00,18.63,18.65,18.62,18.62,9602.0,18.4017,18.4214,18.3918,18.3918,9602.0
2020-10-20 13:45:00,18.62,18.63,18.61,18.62,7498.0,18.3918,18.4017,18.3819,18.3918,7498.0
2020-10-20 13:50:00,18.62,18.63,18.59,18.6,12888.0,18.3918,18.4017,18.3622,18.372,12888.0
2020-10-20 13:55:00,18.6,18.6,18.57,18.59,23368.0,18.372,18.372,18.3424,18.3622,23368.0
2020-10-20 14:00:00,18.59,18.61,18.58,18.6,8039.0,18.3622,18.3819,18.3523,18.372,8039.0
2020-10-20 14:05:00,18.61,18.61,18.45,18.46,117208.0,18.3819,18.3819,18.2239,18.2338,117208.0
2020-10-20 14:10:00,18.46,18.51,18.46,18.48,18111.0,18.2338,18.2832,18.2338,18.2535,18111.0
2020-10-20 14:15:00,18.47,18.53,18.47,18.53,6902.0,18.2436,18.3029,18.2436,18.3029,6902.0
2020-10-20 14:20:00,18.54,18.54,18.5,18.51,15199.0,18.3128,18.3128,18.2733,18.2832,15199.0
2020-10-20 14:25:00,18.52,18.57,18.51,18.55,41353.0,18.293,18.3424,18.2832,18.3227,41353.0
2020-10-20 14:30:00,18.56,18.57,18.54,18.57,18328.0,18.3325,18.3424,18.3128,18.3424,18328.0
2020-10-20 14:35:00,18.57,18.57,18.53,18.55,23131.0,18.3424,18.3424,18.3029,18.3227,23131.0
2020-10-20 14:40:00,18.55,18.55,18.48,18.52,21810.0,18.3227,18.3227,18.2535,18.293,21810.0
2020-10-20 14:45:00,18.52,18.52,18.5,18.52,21998.0,18.293,18.293,18.2733,18.293,21998.0
2020-10-20 14:50:00,18.51,18.51,18.38,18.39,17506.0,18.2832,18.2832,18.1547,18.1646,17506.0
2020-10-20 14:55:00,18.39,18.41,18.36,18.38,20093.0,18.1646,18.1844,18.135,18.1547,20093.0
2020-10-20 15:00:00,18.39,18.45,18.38,18.45,12534.0,18.1646,18.2239,18.1547,18.2239,12534.0
2020-10-20 15:05:00,18.45,18.45,18.33,18.34,21348.0,18.2239,18.2239,18.1054,18.1152,21348.0
2020-10-20 15:10:00,18.34,18.37,18.29,18.35,31255.0,18.1152,18.1449,18.0658,18.1251,31255.0
2020-10-20 15:15:00,18.35,18.36,18.3,18.35,28916.0,18.1251,18.135,18.0757,18.1251,28916.0
2020-10-20 15:20:00,18.34,18.38,18.3,18.36,15630.0,18.1152,18.1547,18.0757,18.135,15630.0
2020-10-20 15:25:00,18.37,18.41,18.34,18.41,20794.0,18.1449,18.1844,18.1152,18.1844,20794.0
2020-10-20 15:30:00,18.39,18.41,18.35,18.37,29588.0,18.1646,18.1844,18.1251,18.1449,29588.0
2020-10-20 15:35:00,18.36,18.36,18.27,18.3,32088.0,18.135,18.135,18.0461,18.0757,32088.0
2020-10-20 15:40:00,18.3,18.38,18.3,18.36,34628.0,18.0757,18.1547,18.0757,18.135,34628.0
2020-10-20 15:45:00,18.35,18.37,18.29,18.3,34630.0,18.1251,18.1449,18.0658,18.0757,34630.0
2020-10-20 15:50:00,18.29,18.33,18.25,18.3,81428.0,18.0658,18.1054,18.0263,18.0757,81428.0
2020-10-20 15:55:00,18.3,18.31,18.22,18.23,252741.0,18.0757,18.0856,17.9967,18.0066,252741.0
2020-10-21 09:30:00,18.14,18.25,18.14,18.23,10923.0,17.9177,18.0263,17.9177,18.0066,10923.0
2020-10-21 09:35:00,18.23,18.23,18.01,18.09,14025.0,18.0066,18.0066,17.7893,17.8683,14025.0
2020-10-21 09:40:00,18.09,18.17,18.09,18.16,7789.0,17.8683,17.9473,17.8683,17.9374,7789.0
2020-10-21 09:45:00,18.16,18.16,18.06,18.07,8817.0,17.9374,17.9374,17.8387,17.8485,8817.0
2020-10-21 09:50:00,18.07,18.1,18.06,18.08,20135.0,17.8485,17.8782,17.8387,17.8584,20135.0
2020-10-21 09:55:00,18.09,18.1,18.06,18.09,10724.0,17.8683,17.8782,17.8387,17.8683,10724.0
2020-10-21 10:00:00,18.08,18.13,18.07,18.13,17884.0,17.8584,17.9078,17.8485,17.9078,17884.0
2020-10-21 10:05:00,18.14,18.17,18.1,18.11,37229.0,17.9177,17.9473,17.8782,17.8881,37229.0
2020-10-21 10:10:00,18.1,18.14,18.07,18.14,11477.0,17.8782,17.9177,17.8485,17.9177,11477.0
2020-10-21 10:15:00,18.14,18.14,18.08,18.12,4212.0,17.9177,17.9177,17.8584,17.8979,4212.0
2020-10-21 10:20:00,18.12,18.12,18.09,18.1,7274.0,17.8979,17.8979,17.8683,17.8782,7274.0
2020-10-21 10:25:00,18.1,18.14,18.09,18.12,6052.0,17.8782,17.9177,17.8683,17.8979,6052.0
2020-10-21 10:30:00,18.11,18.15,18.1,18.13,5473.0,17.8881,17.9276,17.8782,17.9078,5473.0
2020-10-21 10:35:00,18.15,18.21,18.13,18.21,9203.0,17.9276,17.9868,17.9078,17.9868,9203.0
2020-10-21 10:40:00,18.22,18.23,18.18,18.19,6770.0,17.9967,18.0066,17.9572,17.9671,6770.0
2020-10-21 10:45:00,18.18,18.21,18.16,18.16,7176.0,17.9572,17.9868,17.9374,17.9374,7176.0
2020-10-21 10:50:00,18.15,18.16,18.06,18.08,8015.0,17.9276,17.9374,17.8387,17.8584,8015.0
2020-10-21 10:55:00,18.07,18.08,18.02,18.03,6143.0,17.8485,17.8584,17.7992,17.809,6143.0
2020-10-21 11:00:00,18.03,18.03,18.0,18.0,6827.0,17.809,17.809,17.7794,17.7794,6827.0
2020-10-21 11:05:00,18.0,18.01,17.96,17.96,8183.0,17.7794,17.7893,17.7399,17.7399,8183.0
2020-10-21 11:10:00,17.96,17.99,17.92,17.97,13297.0,17.7399,17.7695,17.7004,17.7498,13297.0
2020-10-21 11:15:00,17.97,18.0,17.95,18.0,12906.0,17.7498,17.7794,17.73,17.7794,12906.0
2020-10-21 11:20:00,17.99,17.99,17.95,17.96,6717.0,17.7695,17.7695,17.73,17.7399,6717.0
2020-10-21 11:25:00,17.96,17.98,17.95,17.98,4464.0,17.7399,17.7596,17.73,17.7596,4464.0
2020-10-21 11:30:00,17.99,18.01,17.98,18.0,4400.0,17.7695,17.7893,17.7596,17.7794,4400.0
2020-10-21 11:35:00,18.02,18.05,18.02,18.05,2945.0,17.7992,17.8288,17.7992,17.8288,2945.0
2020-10-21 11:40:00,18.05,18.06,18.03,18.05,6080.0,17.8288,17.8387,17.809,17.8288,6080.0
2020-10-21 11:45:00,18.05,18.07,18.04,18.07,6600.0,17.8288,17.8485,17.8189,17.8485,6600.0
2020-10-21 11:50:00,18.08,18.14,18.07,18.12,6500.0,17.8584,17.9177,17.8485,17.8979,6500.0
2020-10-21 11:55:00,18.12,18.15,18.08,18.11,14430.0,17.8979,17.9276,17.8584,17.8881,14430.0
2020-10-21 12:00:00,18.12,18.14,18.09,18.1,4836.0,17.8979,17.9177,17.8683,17.8782,4836.0
2020-10-21 12:05:00,18.09,18.13,18.08,18.12,6900.0,17.8683,17.9078,17.8584,17.8979,6900.0
2020-10-21 12:10:00,18.11,18.11,18.06,18.08,7363.0,17.8881,17.8881,17.8387,17.8584,7363.0
2020-10-21 12:15:00,18.09,18.09,18.05,18.06,3018.0,17.8683,17.8683,17.8288,17.8387,3018.0
2020-10-21 12:20:00,18.05,18.23,18.05,18.22,19126.0,17.8288,18.0066,17.8288,17.9967,19126.0
2020-10-21 12:25:00,18.22,18.23,18.17,18.19,15198.0,17.9967,18.0066,17.9473,17.9671,15198.0
2020-10-21 12:30:00,18.18,18.18,18.14,18.18,17665.0,17.9572,17.9572,17.9177,17.9572,17665.0
2020-10-21 12:35:00,18.18,18.19,18.15,18.18,7015.0,17.9572,17.9671,17.9276,17.9572,7015.0
2020-10-21 12:40:00,18.18,18.18,18.16,18.18,7169.0,17.9572,17.9572,17.9374,17.9572,7169.0
2020-10-21 12:45:00,18.18,18.19,18.16,18.16,4425.0,17.9572,17.9671,17.9374,17.9374,4425.0
2020-10-21 12:50:00,18.17,18.2,18.16,18.2,12834.0,17.9473,17.9769,17.9374,17.9769,12834.0
2020-10-21 12:55:00,18.2,18.23,18.18,18.22,13087.0,17.9769,18.0066,17.9572,17.9967,13087.0
2020-10-21 13:00:00,18.23,18.26,18.23,18.26,3300.0,18.0066,18.0362,18.0066,18.0362,3300.0
2020-10-21 13:05:00,18.25,18.25,18.19,18.2,5335.0,18.0263,18.0263,17.9671,17.9769,5335.0
2020-10-21 13:10:00,18.2,18.22,18.18,18.19,42400.0,17.9769,17.9967,17.9572,17.9671,42400.0
2020-10-21 13:15:00,18.19,18.22,18.18,18.19,12937.0,17.9671,17.9967,17.9572,17.9671,12937.0
2020-10-21 13:20:00,18.19,18.2,18.17,18.19,4477.0,17.9671,17.9769,17.9473,17.9671,4477.0
2020-10-21 13:25:00,18.18,18.21,18.18,18.21,5742.0,17.9572,17.9868,17.9572,17.9868,5742.0
2020-10-21 13:30:00,18.2,18.22,18.19,18.2,6749.0,17.9769,17.9967,17.9671,17.9769,6749.0
2020-10-21 13:35:00,18.2,18.21,18.19,18.2,16499.0,17.9769,17.9868,17.9671,17.9769,16499.0
2020-10-21 13:40:00,18.2,18.22,18.19,18.2,5219.0,17.9769,17.9967,17.9671,17.9769,5219.0
2020-10-21 13:45:00,18.19,18.22,18.19,18.22,3282.0,17.9671,17.9967,17.9671,17.9967,3282.0
2020-10-21 13:50:00,18.22,18.23,18.21,18.21,4986.0,17.9967,18.0066,17.9868,17.9868,4986.0
2020-10-21 13:55:00,18.21,18.21,18.18,18.2,7300.0,17.9868,17.9868,17.9572,17.9769,7300.0
2020-10-21 14:00:00,18.2,18.22,18.2,18.21,4740.0,17.9769,17.9967,17.9769,17.9868,4740.0
2020-10-21 14:05:00,18.21,18.23,18.2,18.23,5025.0,17.9868,18.0066,17.9769,18.0066,5025.0
2020-10-21 14:10:00,18.23,18.29,18.23,18.28,9699.0,18.0066,18.0658,18.0066,18.056,9699.0
2020-10-21 14:15:00,18.29,18.31,18.28,18.29,4468.0,18.0658,18.0856,18.056,18.0658,4468.0
2020-10-21 14:20:00,18.29,18.29,18.26,18.29,5475.0,18.0658,18.0658,18.0362,18.0658,5475.0
2020-10-21 14:25:00,18.29,18.29,18.25,18.25,8890.0,18.0658,18.0658,18.0263,18.0263,8890.0
2020-10-21 14:30:00,18.25,18.28,18.24,18.26,6715.0,18.0263,18.056,18.0165,18.0362,6715.0
2020-10-21 14:35:00,18.27,18.28,18.26,18.28,2269.0,18.0461,18.056,18.0362,18.056,2269.0
2020-10-21 14:40:00,18.28,18.29,18.27,18.28,5697.0,18.056,18.0658,18.0461,18.056,5697.0
2020-10-21 14:45:00,18.28,18.3,18.27,18.29,4477.0,18.056,18.0757,18.0461,18.0658,4477.0
2020-10-21 14:50:00,18.29,18.29,18.26,18.26,5215.0,18.0658,18.0658,18.0362,18.0362,5215.0
2020-10-21 14:55:00,18.27,18.31,18.26,18.3,9020.0,18.0461,18.0856,18.0362,18.0757,9020.0
2020-10-21 15:00:00,18.3,18.32,18.26,18.28,8191.0,18.0757,18.0955,18.0362,18.056,8191.0
2020-10-21 15:05:00,18.28,18.28,18.24,18.25,11454.0,18.056,18.056,18.0165,18.0263,11454.0
2020-10-21 15:10:00,18.25,18.26,18.24,18.25,6485.0,18.0263,18.0362,18.0165,18.0263,6485.0
2020-10-21 15:15:00,18.26,18.27,18.22,18.23,8225.0,18.0362,18.0461,17.9967,18.0066,8225.0
2020-10-21 15:20:00,18.23,18.26,18.22,18.24,9468.0,18.0066,18.0362,17.9967,18.0165,9468.0
2020-10-21 15:25:00,18.25,18.27,18.24,18.27,9625.0,18.0263,18.0461,18.0165,18.0461,9625.0
2020-10-21 15:30:00,18.27,18.32,18.27,18.29,11328.0,18.0461,18.0955,18.0461,18.0658,11328.0
2020-10-21 15:35:00,18.29,18.3,18.26,18.27,13700.0,18.0658,18.0757,18.0362,18.0461,13700.0
2020-10-21 15:40:00,18.26,18.27,18.22,18.22,26461.0,18.0362,18.0461,17.9967,17.9967,26461.0
2020-10-21 15:45:00,18.21,18.22,18.19,18.22,31944.0,17.9868,17.9967,17.9671,17.9967,31944.0
2020-10-21 15:50:00,18.21,18.22,18.2,18.21,59254.0,17.9868,17.9967,17.9769,17.9868,59254.0
2020-10-21 15:55:00,18.21,18.21,18.13,18.14,129906.0,17.9868,17.9868,17.9078,17.9177,129906.0
2020-10-22 09:30:00,18.24,18.35,18.19,18.27,22004.0,18.0165,18.1251,17.9671,18.0461,22004.0
2020-10-22 09:35:00,18.29,18.32,18.25,18.25,10602.0,18.0658,18.0955,18.0263,18.0263,10602.0
2020-10-22 09:40:00,18.23,18.4,18.22,18.4,7210.0,18.0066,18.1745,17.9967,18.1745,7210.0
2020-10-22 09:45:00,18.4,18.4,18.33,18.35,22965.0,18.1745,18.1745,18.1054,18.1251,22965.0
2020-10-22 09:50:00,18.34,18.39,18.33,18.39,27140.0,18.1152,18.1646,18.1054,18.1646,27140.0
2020-10-22 09:55:00,18.4,18.44,18.38,18.44,12892.0,18.1745,18.214,18.1547,18.214,12892.0
2020-10-22 10:00:00,18.44,18.47,18.42,18.43,5100.0,18.214,18.2436,18.1943,18.2041,5100.0
2020-10-22 10:05:00,18.43,18.46,18.42,18.45,6752.0,18.2041,18.2338,18.1943,18.2239,6752.0
2020-10-22 10:10:00,18.46,18.46,18.43,18.45,29089.0,18.2338,18.2338,18.2041,18.2239,29089.0
2020-10-22 10:15:00,18.45,18.46,18.44,18.45,36981.0,18.2239,18.2338,18.214,18.2239,36981.0
2020-10-22 10:20:00,18.45,18.45,18.41,18.41,47410.0,18.2239,18.2239,18.1844,18.1844,47410.0
2020-10-22 10:25:00,18.41,18.42,18.4,18.41,11439.0,18.1844,18.1943,18.1745,18.1844,11439.0
2020-10-22 10:30:00,18.42,18.5,18.41,18.5,18145.0,18.1943,18.2733,18.1844,18.2733,18145.0
2020-10-22 10:35:00,18.5,18.51,18.47,18.48,21366.0,18.2733,18.2832,18.2436,18.2535,21366.0
2020-10-22 10:40:00,18.48,18.48,18.37,18.38,12282.0,18.2535,18.2535,18.1449,18.1547,12282.0
2020-10-22 10:45:00,18.38,18.43,18.37,18.43,10176.0,18.1547,18.2041,18.1449,18.2041,10176.0
2020-10-22 10:50:00,18.44,18.52,18.42,18.51,35922.0,18.214,18.293,18.1943,18.2832,35922.0
2020-10-22 10:55:00,18.5,18.53,18.49,18.52,12072.0,18.2733,18.3029,18.2634,18.293,12072.0
2020-10-22 11:00:00,18.52,18.53,18.5,18.5,9552.0,18.293,18.3029,18.2733,18.2733,9552.0
2020-10-22 11:05:00,18.49,18.52,18.48,18.51,19366.0,18.2634,18.293,18.2535,18.2832,19366.0
2020-10-22 11:10:00,18.52,18.6,18.52,18.6,10508.0,18.293,18.372,18.293,18.372,10508.0
2020-10-22 11:15:00,18.61,18.62,18.59,18.59,5981.0,18.3819,18.3918,18.3622,18.3622,5981.0
2020-10-22 11:20:00,18.58,18.64,18.57,18.64,8001.0,18.3523,18.4116,18.3424,18.4116,8001.0
2020-10-22 11:25:00,18.64,18.64,18.58,18.59,6298.0,18.4116,18.4116,18.3523,18.3622,6298.0
2020-10-22 11:30:00,18.57,18.58,18.55,18.55,3448.0,18.3424,18.3523,18.3227,18.3227,3448.0
2020-10-22 11:35:00,18.54,18.55,18.53,18.53,2321.0,18.3128,18.3227,18.3029,18.3029,2321.0
2020-10-22 11:40:00,18.53,18.55,18.51,18.54,6638.0,18.3029,18.3227,18.2832,18.3128,6638.0
2020-10-22 11:45:00,18.55,18.58,18.55,18.55,5306.0,18.3227,18.3523,18.3227,18.3227,5306.0
2020-10-22 11:50:00,18.55,18.56,18.51,18.51,6036.0,18.3227,18.3325,18.2832,18.2832,6036.0
2020-10-22 11:55:00,18.51,18.53,18.49,18.52,7134.0,18.2832,18.3029,18.2634,18.293,7134.0
2020-10-22 12:00:00,18.52,18.55,18.51,18.52,5849.0,18.293,18.3227,18.2832,18.293,5849.0
2020-10-22 12:05:00,18.51,18.54,18.5,18.53,3225.0,18.2832,18.3128,18.2733,18.3029,3225.0
2020-10-22 12:10:00,18.53,18.57,18.52,18.56,2596.0,18.3029,18.3424,18.293,18.3325,2596.0
2020-10-22 12:15:00,18.57,18.59,18.57,18.58,2800.0,18.3424,18.3622,18.3424,18.3523,2800.0
2020-10-22 12:20:00,18.57,18.59,18.57,18.59,6468.0,18.3424,18.3622,18.3424,18.3622,6468.0
2020-10-22 12:25:00,18.58,18.59,18.57,18.59,4440.0,18.3523,18.3622,18.3424,18.3622,4440.0
2020-10-22 12:30:00,18.6,18.6,18.56,18.57,8823.0,18.372,18.372,18.3325,18.3424,8823.0
2020-10-22 12:35:00,18.57,18.61,18.57,18.6,13997.0,18.3424,18.3819,18.3424,18.372,13997.0
2020-10-22 12:40:00,18.59,18.6,18.57,18.58,7128.0,18.3622,18.372,18.3424,18.3523,7128.0
2020-10-22 12:45:00,18.57,18.59,18.56,18.58,11681.0,18.3424,18.3622,18.3325,18.3523,11681.0
2020-10-22 12:50:00,18.59,18.62,18.58,18.59,7743.0,18.3622,18.3918,18.3523,18.3622,7743.0
2020-10-22 12:55:00,18.59,18.6,18.58,18.59,8615.0,18.3622,18.372,18.3523,18.3622,8615.0
2020-10-22 13:00:00,18.59,18.59,18.57,18.58,5368.0,18.3622,18.3622,18.3424,18.3523,5368.0
2020-10-22 13:05:00,18.59,18.59,18.57,18.57,13940.0,18.3622,18.3622,18.3424,18.3424,13940.0
2020-10-22 13:10:00,18.58,18.6,18.56,18.59,25459.0,18.3523,18.372,18.3325,18.3622,25459.0
2020-10-22 13:15:00,18.6,18.6,18.56,18.57,10529.0,18.372,18.372,18.3325,18.3424,10529.0
2020-10-22 13:20:00,18.56,18.56,18.53,18.53,3599.0,18.3325,18.3325,18.3029,18.3029,3599.0
2020-10-22 13:25:00,18.52,18.53,18.51,18.51,4548.0,18.293,18.3029,18.2832,18.2832,4548.0
2020-10-22 13:30:00,18.51,18.51,18.48,18.49,17941.0,18.2832,18.2832,18.2535,18.2634,17941.0
2020-10-22 13:35:00,18.5,18.5,18.49,18.5,6720.0,18.2733,18.2733,18.2634,18.2733,6720.0
2020-10-22 13:40:00,18.49,18.5,18.47,18.5,11859.0,18.2634,18.2733,18.2436,18.2733,11859.0
2020-10-22 13:45:00,18.5,18.51,18.49,18.5,10457.0,18.2733,18.2832,18.2634,18.2733,10457.0
2020-10-22 13:50:00,18.51,18.51,18.49,18.5,27849.0,18.2832,18.2832,18.2634,18.2733,27849.0
2020-10-22 13:55:00,18.5,18.56,18.5,18.56,10294.0,18.2733,18.3325,18.2733,18.3325,10294.0
2020-10-22 14:00:00,18.56,18.59,18.56,18.57,17871.0,18.3325,18.3622,18.3325,18.3424,17871.0
2020-10-22 14:05:00,18.57,18.6,18.57,18.59,8101.0,18.3424,18.372,18.3424,18.3622,8101.0
2020-10-22 14:10:00,18.59,18.61,18.58,18.59,16343.0,18.3622,18.3819,18.3523,18.3622,16343.0
2020-10-22 14:15:00,18.6,18.66,18.59,18.64,17113.0,18.372,18.4313,18.3622,18.4116,17113.0
2020-10-22 14:20:00,18.63,18.69,18.63,18.68,9608.0,18.4017,18.4609,18.4017,18.4511,9608.0
2020-10-22 14:25:00,18.68,18.68,18.65,18.66,8969.0,18.4511,18.4511,18.4214,18.4313,8969.0
2020-10-22 14:30:00,18.66,18.66,18.62,18.63,10317.0,18.4313,18.4313,18.3918,18.4017,10317.0
2020-10-22 14:35:00,18.63,18.64,18.62,18.63,13708.0,18.4017,18.4116,18.3918,18.4017,13708.0
2020-10-22 14:40:00,18.63,18.68,18.62,18.66,11685.0,18.4017,18.4511,18.3918,18.4313,11685.0
2020-10-22 14:45:00,18.66,18.67,18.63,18.64,15802.0,18.4313,18.4412,18.4017,18.4116,15802.0
2020-10-22 14:50:00,18.64,18.65,18.63,18.64,9640.0,18.4116,18.4214,18.4017,18.4116,9640.0
2020-10-22 14:55:00,18.64,18.64,18.63,18.64,3511.0,18.4116,18.4116,18.4017,18.4116,3511.0
2020-10-22 15:00:00,18.64,18.69,18.64,18.69,16975.0,18.4116,18.4609,18.4116,18.4609,16975.0
2020-10-22 15:05:00,18.69,18.69,18.64,18.64,20549.0,18.4609,18.4609,18.4116,18.4116,20549.0
2020-10-22 15:10:00,18.64,18.65,18.63,18.64,20569.0,18.4116,18.4214,18.4017,18.4116,20569.0
2020-10-22 15:15:00,18.64,18.69,18.64,18.69,14890.0,18.4116,18.4609,18.4116,18.4609,14890.0
2020-10-22 15:20:00,18.69,18.69,18.67,18.69,14401.0,18.4609,18.4609,18.4412,18.4609,14401.0
2020-10-22 15:25:00,18.69,18.73,18.66,18.73,20448.0,18.4609,18.5005,18.4313,18.5005,20448.0
2020-10-22 15:30:00,18.73,18.75,18.72,18.75,25938.0,18.5005,18.5202,18.4906,18.5202,25938.0
2020-10-22 15:35:00,18.76,18.82,18.75,18.79,45350.0,18.5301,18.5894,18.5202,18.5597,45350.0
2020-10-22 15:40:00,18.79,18.83,18.77,18.82,30010.0,18.5597,18.5992,18.54,18.5894,30010.0
2020-10-22 15:45:00,18.82,18.86,18.81,18.86,35536.0,18.5894,18.6289,18.5795,18.6289,35536.0
2020-10-22 15:50:00,18.86,18.88,18.82,18.85,93844.0,18.6289,18.6486,18.5894,18.619,93844.0
2020-10-22 15:55:00,18.85,18.88,18.82,18.86,226434.0,18.619,18.6486,18.5894,18.6289,226434.0
2020-10-23 09:30:00,19.0,19.0,18.88,18.98,39989.0,18.7671,18.7671,18.6486,18.7474,39989.0
2020-10-23 09:35:00,18.95,19.04,18.92,19.02,52632.0,18.7178,18.8067,18.6881,18.7869,52632.0
2020-10-23 09:40:00,19.03,19.07,19.0,19.01,13297.0,18.7968,18.8363,18.7671,18.777,13297.0
2020-10-23 09:45:00,19.01,19.01,18.9,18.91,28650.0,18.777,18.777,18.6684,18.6782,28650.0
2020-10-23 09:50:00,18.91,18.93,18.84,18.86,12026.0,18.6782,18.698,18.6091,18.6289,12026.0
2020-10-23 09:55:00,18.85,18.85,18.73,18.82,31061.0,18.619,18.619,18.5005,18.5894,31061.0
2020-10-23 10:00:00,18.81,18.87,18.78,18.8,31522.0,18.5795,18.6387,18.5498,18.5696,31522.0
2020-10-23 10:05:00,18.79,18.8,18.71,18.74,17491.0,18.5597,18.5696,18.4807,18.5103,17491.0
2020-10-23 10:10:00,18.75,18.79,18.74,18.74,45942.0,18.5202,18.5597,18.5103,18.5103,45942.0
2020-10-23 10:15:00,18.74,18.75,18.64,18.66,10795.0,18.5103,18.5202,18.4116,18.4313,10795.0
2020-10-23 10:20:00,18.66,18.7,18.66,18.7,7660.0,18.4313,18.4708,18.4313,18.4708,7660.0
2020-10-23 10:25:00,18.72,18.75,18.71,18.73,8594.0,18.4906,18.5202,18.4807,18.5005,8594.0
2020-10-23 10:30:00,18.73,18.81,18.72,18.8,9041.0,18.5005,18.5795,18.4906,18.5696,9041.0
2020-10-23 10:35:00,18.8,18.92,18.8,18.92,65185.0,18.5696,18.6881,18.5696,18.6881,65185.0
2020-10-23 10:40:00,18.93,18.94,18.89,18.92,12640.0,18.698,18.7079,18.6585,18.6881,12640.0
2020-10-23 10:45:00,18.92,19.01,18.92,18.98,12766.0,18.6881,18.777,18.6881,18.7474,12766.0
2020-10-23 10:50:00,18.99,19.05,18.97,19.03,7954.0,18.7573,18.8165,18.7375,18.7968,7954.0
2020-10-23 10:55:00,19.02,19.04,18.96,18.98,8500.0,18.7869,18.8067,18.7276,18.7474,8500.0
2020-10-23 11:00:00,18.98,19.04,18.95,19.04,42986.0,18.7474,18.8067,18.7178,18.8067,42986.0
2020-10-23 11:05:00,19.04,19.05,19.02,19.04,6830.0,18.8067,18.8165,18.7869,18.8067,6830.0
2020-10-23 11:10:00,19.05,19.1,19.04,19.09,10766.0,18.8165,18.8659,18.8067,18.856,10766.0
2020-10-23 11:15:00,19.1,19.11,19.06,19.09,7793.0,18.8659,18.8758,18.8264,18.856,7793.0
2020-10-23 11:20:00,19.1,19.1,19.04,19.04,5920.0,18.8659,18.8659,18.8067,18.8067,5920.0
2020-10-23 11:25:00,19.05,19.06,19.01,19.05,9962.0,18.8165,18.8264,18.777,18.8165,9962.0
2020-10-23 11:30:00,19.05,19.07,19.04,19.07,3810.0,18.8165,18.8363,18.8067,18.8363,3810.0
2020-10-23 11:35:00,19.07,19.14,19.06,19.14,12444.0,18.8363,18.9054,18.8264,18.9054,12444.0
2020-10-23 11:40:00,19.14,19.16,19.12,19.14,32058.0,18.9054,18.9252,18.8857,18.9054,32058.0
2020-10-23 11:45:00,19.14,19.14,19.05,19.05,10795.0,18.9054,18.9054,18.8165,18.8165,10795.0
2020-10-23 11:50:00,19.05,19.06,19.02,19.04,9082.0,18.8165,18.8264,18.7869,18.8067,9082.0
2020-10-23 11:55:00,19.04,19.04,18.97,18.98,8058.0,18.8067,18.8067,18.7375,18.7474,8058.0
2020-10-23 12:00:00,18.98,18.99,18.95,18.96,8815.0,18.7474,18.7573,18.7178,18.7276,8815.0
2020-10-23 12:05:00,18.97,18.98,18.92,18.92,43805.0,18.7375,18.7474,18.6881,18.6881,43805.0
2020-10-23 12:10:00,18.91,18.92,18.9,18.91,9279.0,18.6782,18.6881,18.6684,18.6782,9279.0
2020-10-23 12:15:00,18.91,18.92,18.86,18.89,21113.0,18.6782,18.6881,18.6289,18.6585,21113.0
2020-10-23 12:20:00,18.89,18.89,18.84,18.86,9430.0,18.6585,18.6585,18.6091,18.6289,9430.0
2020-10-23 12:25:00,18.85,18.87,18.84,18.86,9274.0,18.619,18.6387,18.6091,18.6289,9274.0
2020-10-23 12:30:00,18.86,18.9,18.85,18.89,8123.0,18.6289,18.6684,18.619,18.6585,8123.0
2020-10-23 12:35:00,18.9,18.92,18.9,18.91,2343.0,18.6684,18.6881,18.6684,18.6782,2343.0
2020-10-23 12:40:00,18.92,18.96,18.92,18.95,8220.0,18.6881,18.7276,18.6881,18.7178,8220.0
2020-10-23 12:45:00,18.95,18.98,18.93,18.95,8351.0,18.7178,18.7474,18.698,18.7178,8351.0
2020-10-23 12:50:00,18.95,18.96,18.93,18.96,5174.0,18.7178,18.7276,18.698,18.7276,5174.0
2020-10-23 12:55:00,18.96,18.96,18.89,18.92,19005.0,18.7276,18.7276,18.6585,18.6881,19005.0
2020-10-23 13:00:00,18.92,18.94,18.91,18.94,3826.0,18.6881,18.7079,18.6782,18.7079,3826.0
2020-10-23 13:05:00,18.94,18.95,18.93,18.93,6054.0,18.7079,18.7178,18.698,18.698,6054.0
2020-10-23 13:10:00,18.93,18.95,18.9,18.91,11653.0,18.698,18.7178,18.6684,18.6782,11653.0
2020-10-23 13:15:00,18.92,18.93,18.92,18.92,4909.0,18.6881,18.698,18.6881,18.6881,4909.0
2020-10-23 13:20:00,18.93,18.98,18.92,18.96,6800.0,18.698,18.7474,18.6881,18.7276,6800.0
2020-10-23 13:25:00,18.96,18.98,18.96,18.97,4016.0,18.7276,18.7474,18.7276,18.7375,4016.0
2020-10-23 13:30:00,18.97,19.01,18.95,19.0,11195.0,18.7375,18.777,18.7178,18.7671,11195.0
2020-10-23 13:35:00,19.0,19.0,18.96,18.96,5605.0,18.7671,18.7671,18.7276,18.7276,5605.0
2020-10-23 13:40:00,18.96,18.96,18.95,18.95,3898.0,18.7276,18.7276,18.7178,18.7178,3898.0
2020-10-23 13:45:00,18.96,19.0,18.95,19.0,17869.0,18.7276,18.7671,18.7178,18.7671,17869.0
2020-10-23 13:50:00,18.99,18.99,18.97,18.98,5513.0,18.7573,18.7573,18.7375,18.7474,5513.0
2020-10-23 13:55:00,18.97,19.03,18.97,19.03,4902.0,18.7375,18.7968,18.7375,18.7968,4902.0
2020-10-23 14:00:00,19.02,19.04,19.0,19.04,7250.0,18.7869,18.8067,18.7671,18.8067,7250.0
2020-10-23 14:05:00,19.05,19.06,19.0,19.01,8749.0,18.8165,18.8264,18.7671,18.777,8749.0
2020-10-23 14:10:00,19.0,19.0,18.96,18.96,6775.0,18.7671,18.7671,18.7276,18.7276,6775.0
2020-10-23 14:15:00,18.96,19.0,18.96,18.99,7642.0,18.7276,18.7671,18.7276,18.7573,7642.0
2020-10-23 14:20:00,19.0,19.0,18.99,18.99,4148.0,18.7671,18.7671,18.7573,18.7573,4148.0
2020-10-23 14:25:00,19.0,19.02,18.98,19.0,6719.0,18.7671,18.7869,18.7474,18.7671,6719.0
2020-10-23 14:30:00,19.0,19.02,18.99,19.02,7554.0,18.7671,18.7869,18.7573,18.7869,7554.0
2020-10-23 14:35:00,19.02,19.02,19.0,19.01,4756.0,18.7869,18.7869,18.7671,18.777,4756.0
2020-10-23 14:40:00,19.01,19.01,18.95,18.95,11129.0,18.777,18.777,18.7178,18.7178,11129.0
2020-10-23 14:45:00,18.95,18.96,18.92,18.92,11531.0,18.7178,18.7276,18.6881,18.6881,11531.0
2020-10-23 14:50:00,18.92,18.93,18.9,18.92,14637.0,18.6881,18.698,18.6684,18.6881,14637.0
2020-10-23 14:55:00,18.93,18.94,18.91,18.91,16896.0,18.698,18.7079,18.6782,18.6782,16896.0
2020-10-23 15:00:00,18.91,18.93,18.91,18.93,9624.0,18.6782,18.698,18.6782,18.698,9624.0
2020-10-23 15:05:00,18.93,18.94,18.92,18.94,10131.0,18.698,18.7079,18.6881,18.7079,10131.0
2020-10-23 15:10:00,18.94,18.99,18.94,18.99,15930.0,18.7079,18.7573,18.7079,18.7573,15930.0
2020-10-23 15:15:00,18.98,18.99,18.95,18.98,21918.0,18.7474,18.7573,18.7178,18.7474,21918.0
2020-10-23 15:20:00,18.98,18.99,18.96,18.98,6058.0,18.7474,18.7573,18.7276,18.7474,6058.0
2020-10-23 15:25:00,18.98,18.99,18.96,18.98,8200.0,18.7474,18.7573,18.7276,18.7474,8200.0
2020-10-23 15:30:00,18.98,18.99,18.97,18.98,7755.0,18.7474,18.7573,18.7375,18.7474,7755.0
2020-10-23 15:35:00,18.97,18.98,18.94,18.94,30942.0,18.7375,18.7474,18.7079,18.7079,30942.0
2020-10-23 15:40:00,18.95,18.95,18.93,18.94,13547.0,18.7178,18.7178,18.698,18.7079,13547.0
2020-10-23 15:45:00,18.94,18.96,18.91,18.96,25107.0,18.7079,18.7276,18.6782,18.7276,25107.0
2020-10-23 15:50:00,18.96,18.96,18.94,18.95,25909.0,18.7276,18.7276,18.7079,18.7178,25909.0
2020-10-23 15:55:00,18.95,18.95,18.91,18.95,91789.0,18.7178,18.7178,18.6782,18.7178,91789.0
2020-10-26 09:30:00,18.56,18.62,18.31,18.33,27391.0,18.3325,18.3918,18.0856,18.1054,27391.0
2020-10-26 09:35:00,18.36,18.39,18.25,18.26,12969.0,18.135,18.1646,18.0263,18.0362,12969.0
2020-10-26 09:40:00,18.26,18.29,18.19,18.28,15981.0,18.0362,18.0658,17.9671,18.056,15981.0
2020-10-26 09:45:00,18.27,18.32,18.24,18.32,13116.0,18.0461,18.0955,18.0165,18.0955,13116.0
2020-10-26 09:50:00,18.31,18.37,18.28,18.36,10384.0,18.0856,18.1449,18.056,18.135,10384.0
2020-10-26 09:55:00,18.36,18.39,18.32,18.39,9444.0,18.135,18.1646,18.0955,18.1646,9444.0
2020-10-26 10:00:00,18.37,18.4,18.32,18.4,15156.0,18.1449,18.1745,18.0955,18.1745,15156.0
2020-10-26 10:05:00,18.4,18.41,18.34,18.36,12564.0,18.1745,18.1844,18.1152,18.135,12564.0
2020-10-26 10:10:00,18.36,18.39,18.33,18.39,14967.0,18.135,18.1646,18.1054,18.1646,14967.0
2020-10-26 10:15:00,18.39,18.44,18.38,18.43,10330.0,18.1646,18.214,18.1547,18.2041,10330.0
2020-10-26 10:20:00,18.43,18.45,18.38,18.44,13894.0,18.2041,18.2239,18.1547,18.214,13894.0
2020-10-26 10:25:00,18.43,18.44,18.37,18.37,9399.0,18.2041,18.214,18.1449,18.1449,9399.0
2020-10-26 10:30:00,18.37,18.37,18.27,18.34,10864.0,18.1449,18.1449,18.0461,18.1152,10864.0
2020-10-26 10:35:00,18.33,18.34,18.27,18.33,9447.0,18.1054,18.1152,18.0461,18.1054,9447.0
2020-10-26 10:40:00,18.33,18.35,18.31,18.34,5461.0,18.1054,18.1251,18.0856,18.1152,5461.0
2020-10-26 10:45:00,18.34,18.35,18.24,18.27,18492.0,18.1152,18.1251,18.0165,18.0461,18492.0
2020-10-26 10:50:00,18.27,18.28,18.24,18.27,22512.0,18.0461,18.056,18.0165,18.0461,22512.0
2020-10-26 10:55:00,18.26,18.27,18.24,18.25,25343.0,18.0362,18.0461,18.0165,18.0263,25343.0
2020-10-26 11:00:00,18.25,18.26,18.23,18.25,106604.0,18.0263,18.0362,18.0066,18.0263,106604.0
2020-10-26 11:05:00,18.26,18.27,18.23,18.25,31621.0,18.0362,18.0461,18.0066,18.0263,31621.0
2020-10-26 11:10:00,18.26,18.31,18.24,18.29,10630.0,18.0362,18.0856,18.0165,18.0658,10630.0
2020-10-26 11:15:00,18.29,18.29,18.24,18.26,13465.0,18.0658,18.0658,18.0165,18.0362,13465.0
2020-10-26 11:20:00,18.26,18.32,18.24,18.3,16328.0,18.0362,18.0955,18.0165,18.0757,16328.0
2020-10-26 11:25:00,18.3,18.34,18.27,18.31,21605.0,18.0757,18.1152,18.0461,18.0856,21605.0
2020-10-26 11:30:00,18.31,18.35,18.26,18.29,17586.0,18.0856,18.1251,18.0362,18.0658,17586.0
2020-10-26 11:35:00,18.3,18.37,18.29,18.36,12960.0,18.0757,18.1449,18.0658,18.135,12960.0
2020-10-26 11:40:00,18.36,18.36,18.3,18.35,14912.0,18.135,18.135,18.0757,18.1251,14912.0
2020-10-26 11:45:00,18.36,18.39,18.35,18.36,10707.0,18.135,18.1646,18.1251,18.135,10707.0
2020-10-26 11:50:00,18.36,18.37,18.33,18.36,12171.0,18.135,18.1449,18.1054,18.135,12171.0
2020-10-26 11:55:00,18.37,18.41,18.35,18.38,10954.0,18.1449,18.1844,18.1251,18.1547,10954.0
2020-10-26 12:00:00,18.37,18.41,18.36,18.4,12293.0,18.1449,18.1844,18.135,18.1745,12293.0
2020-10-26 12:05:00,18.39,18.4,18.35,18.36,10508.0,18.1646,18.1745,18.1251,18.135,10508.0
2020-10-26 12:10:00,18.36,18.37,18.34,18.35,8979.0,18.135,18.1449,18.1152,18.1251,8979.0
2020-10-26 12:15:00,18.36,18.38,18.35,18.35,6714.0,18.135,18.1547,18.1251,18.1251,6714.0
2020-10-26 12:20:00,18.35,18.36,18.31,18.32,13718.0,18.1251,18.135,18.0856,18.0955,13718.0
2020-10-26 12:25:00,18.32,18.34,18.32,18.34,6204.0,18.0955,18.1152,18.0955,18.1152,6204.0
2020-10-26 12:30:00,18.33,18.33,18.26,18.28,8298.0,18.1054,18.1054,18.0362,18.056,8298.0
2020-10-26 12:35:00,18.28,18.3,18.26,18.29,8214.0,18.056,18.0757,18.0362,18.0658,8214.0
2020-10-26 12:40:00,18.29,18.3,18.26,18.27,10312.0,18.0658,18.0757,18.0362,18.0461,10312.0
2020-10-26 12:45:00,18.27,18.29,18.25,18.29,12850.0,18.0461,18.0658,18.0263,18.0658,12850.0
2020-10-26 12:50:00,18.29,18.32,18.28,18.31,10756.0,18.0658,18.0955,18.056,18.0856,10756.0
2020-10-26 12:55:00,18.3,18.34,18.28,18.34,8932.0,18.0757,18.1152,18.056,18.1152,8932.0
2020-10-26 13:00:00,18.33,18.33,18.29,18.3,7342.0,18.1054,18.1054,18.0658,18.0757,7342.0
2020-10-26 13:05:00,18.31,18.32,18.26,18.29,7774.0,18.0856,18.0955,18.0362,18.0658,7774.0
2020-10-26 13:10:00,18.29,18.3,18.25,18.26,10328.0,18.0658,18.0757,18.0263,18.0362,10328.0
2020-10-26 13:15:00,18.25,18.26,18.24,18.25,20196.0,18.0263,18.0362,18.0165,18.0263,20196.0
2020-10-26 13:20:00,18.25,18.26,18.23,18.25,14990.0,18.0263,18.0362,18.0066,18.0263,14990.0
2020-10-26 13:25:00,18.25,18.25,18.16,18.16,16573.0,18.0263,18.0263,17.9374,17.9374,16573.0
2020-10-26 13:30:00,18.16,18.16,18.1,18.13,9887.0,17.9374,17.9374,17.8782,17.9078,9887.0
2020-10-26 13:35:00,18.12,18.2,18.11,18.2,7678.0,17.8979,17.9769,17.8881,17.9769,7678.0
2020-10-26 13:40:00,18.2,18.22,18.16,18.16,12206.0,17.9769,17.9967,17.9374,17.9374,12206.0
2020-10-26 13:45:00,18.16,18.16,18.13,18.14,17232.0,17.9374,17.9374,17.9078,17.9177,17232.0
2020-10-26 13:50:00,18.14,18.16,18.14,18.15,21965.0,17.9177,17.9374,17.9177,17.9276,21965.0
2020-10-26 13:55:00,18.15,18.17,18.12,18.15,25935.0,17.9276,17.9473,17.8979,17.9276,25935.0
2020-10-26 14:00:00,18.15,18.16,18.13,18.15,20000.0,17.9276,17.9374,17.9078,17.9276,20000.0
2020-10-26 14:05:00,18.15,18.24,18.14,18.22,29309.0,17.9276,18.0165,17.9177,17.9967,29309.0
2020-10-26 14:10:00,18.21,18.23,18.17,18.17,12820.0,17.9868,18.0066,17.9473,17.9473,12820.0
2020-10-26 14:15:00,18.18,18.18,18.13,18.17,15864.0,17.9572,17.9572,17.9078,17.9473,15864.0
2020-10-26 14:20:00,18.17,18.18,18.13,18.15,17301.0,17.9473,17.9572,17.9078,17.9276,17301.0
2020-10-26 14:25:00,18.15,18.22,18.14,18.21,19944.0,17.9276,17.9967,17.9177,17.9868,19944.0
2020-10-26 14:30:00,18.22,18.22,18.15,18.15,19834.0,17.9967,17.9967,17.9276,17.9276,19834.0
2020-10-26 14:35:00,18.15,18.16,18.13,18.14,12198.0,17.9276,17.9374,17.9078,17.9177,12198.0
2020-10-26 14:40:00,18.15,18.16,18.12,18.14,22730.0,17.9276,17.9374,17.8979,17.9177,22730.0
2020-10-26 14:45:00,18.14,18.15,18.12,18.15,12658.0,17.9177,17.9276,17.8979,17.9276,12658.0
2020-10-26 14:50:00,18.15,18.16,18.13,18.14,13382.0,17.9276,17.9374,17.9078,17.9177,13382.0
2020-10-26 14:55:00,18.14,18.16,18.11,18.13,16932.0,17.9177,17.9374,17.8881,17.9078,16932.0
2020-10-26 15:00:00,18.14,18.16,18.11,18.12,12282.0,17.9177,17.9374,17.8881,17.8979,12282.0
2020-10-26 15:05:00,18.11,18.12,18.09,18.09,22113.0,17.8881,17.8979,17.8683,17.8683,22113.0
2020-10-26 15:10:00,18.1,18.11,18.07,18.07,16449.0,17.8782,17.8881,17.8485,17.8485,16449.0
2020-10-26 15:15:00,18.07,18.09,18.0,18.08,42334.0,17.8485,17.8683,17.7794,17.8584,42334.0
2020-10-26 15:20:00,18.08,18.16,18.08,18.14,9906.0,17.8584,17.9374,17.8584,17.9177,9906.0
2020-10-26 15:25:00,18.14,18.18,18.14,18.17,6074.0,17.9177,17.9572,17.9177,17.9473,6074.0
2020-10-26 15:30:00,18.17,18.22,18.17,18.21,23010.0,17.9473,17.9967,17.9473,17.9868,23010.0
2020-10-26 15:35:00,18.22,18.24,18.2,18.21,28439.0,17.9967,18.0165,17.9769,17.9868,28439.0
2020-10-26 15:40:00,18.22,18.24,18.21,18.23,43230.0,17.9967,18.0165,17.9868,18.0066,43230.0
2020-10-26 15:45:00,18.23,18.23,18.19,18.2,63309.0,18.0066,18.0066,17.9671,17.9769,63309.0
2020-10-26 15:50:00,18.2,18.23,18.19,18.23,59526.0,17.9769,18.0066,17.9671,18.0066,59526.0
2020-10-26 15:55:00,18.23,18.29,18.22,18.28,141168.0,18.0066,18.0658,17.9967,18.056,141168.0
2020-10-27 09:30:00,18.12,18.24,18.1,18.15,23233.0,17.8979,18.0165,17.8782,17.9276,23233.0
2020-10-27 09:35:00,18.09,18.14,18.05,18.13,8600.0,17.8683,17.9177,17.8288,17.9078,8600.0
2020-10-27 09:40:00,18.14,18.15,18.03,18.05,12545.0,17.9177,17.9276,17.809,17.8288,12545.0
2020-10-27 09:45:00,18.06,18.08,17.93,17.95,14727.0,17.8387,17.8584,17.7103,17.73,14727.0
2020-10-27 09:50:00,17.94,17.95,17.91,17.92,11799.0,17.7201,17.73,17.6905,17.7004,11799.0
2020-10-27 09:55:00,17.92,17.94,17.87,17.93,10327.0,17.7004,17.7201,17.651,17.7103,10327.0
2020-10-27 10:00:00,17.93,17.95,17.89,17.93,14006.0,17.7103,17.73,17.6707,17.7103,14006.0
2020-10-27 10:05:00,17.93,17.95,17.9,17.91,14133.0,17.7103,17.73,17.6806,17.6905,14133.0
2020-10-27 10:10:00,17.91,17.91,17.86,17.88,11677.0,17.6905,17.6905,17.6411,17.6609,11677.0
2020-10-27 10:15:00,17.88,17.9,17.79,17.8,16882.0,17.6609,17.6806,17.572,17.5819,16882.0
2020-10-27 10:20:00,17.8,17.8,17.75,17.8,16746.0,17.5819,17.5819,17.5325,17.5819,16746.0
2020-10-27 10:25:00,17.8,17.83,17.8,17.83,6742.0,17.5819,17.6115,17.5819,17.6115,6742.0
2020-10-27 10:30:00,17.83,17.84,17.81,17.83,11448.0,17.6115,17.6214,17.5917,17.6115,11448.0
2020-10-27 10:35:00,17.82,17.83,17.77,17.77,11525.0,17.6016,17.6115,17.5522,17.5522,11525.0
2020-10-27 10:40:00,17.76,17.78,17.73,17.75,11084.0,17.5423,17.5621,17.5127,17.5325,11084.0
2020-10-27 10:45:00,17.74,17.8,17.71,17.8,9272.0,17.5226,17.5819,17.493,17.5819,9272.0
2020-10-27 10:50:00,17.8,17.82,17.73,17.73,13462.0,17.5819,17.6016,17.5127,17.5127,13462.0
2020-10-27 10:55:00,17.73,17.75,17.69,17.71,11960.0,17.5127,17.5325,17.4732,17.493,11960.0
2020-10-27 11:00:00,17.71,17.76,17.7,17.76,13405.0,17.493,17.5423,17.4831,17.5423,13405.0
2020-10-27 11:05:00,17.77,17.81,17.74,17.76,15017.0,17.5522,17.5917,17.5226,17.5423,15017.0
2020-10-27 11:10:00,17.75,17.77,17.74,17.75,8053.0,17.5325,17.5522,17.5226,17.5325,8053.0
2020-10-27 11:15:00,17.74,17.75,17.71,17.72,6487.0,17.5226,17.5325,17.493,17.5028,6487.0
2020-10-27 11:20:00,17.71,17.73,17.7,17.72,10675.0,17.493,17.5127,17.4831,17.5028,10675.0
2020-10-27 11:25:00,17.72,17.76,17.7,17.71,14045.0,17.5028,17.5423,17.4831,17.493,14045.0
2020-10-27 11:30:00,17.71,17.72,17.69,17.71,13030.0,17.493,17.5028,17.4732,17.493,13030.0
2020-10-27 11:35:00,17.71,17.74,17.71,17.71,9306.0,17.493,17.5226,17.493,17.493,9306.0
2020-10-27 11:40:00,17.71,17.72,17.68,17.7,9082.0,17.493,17.5028,17.4633,17.4831,9082.0
2020-10-27 11:45:00,17.7,17.74,17.7,17.73,5661.0,17.4831,17.5226,17.4831,17.5127,5661.0
2020-10-27 11:50:00,17.73,17.76,17.72,17.75,8299.0,17.5127,17.5423,17.5028,17.5325,8299.0
2020-10-27 11:55:00,17.75,17.78,17.74,17.77,11071.0,17.5325,17.5621,17.5226,17.5522,11071.0
2020-10-27 12:00:00,17.77,17.77,17.72,17.73,9276.0,17.5522,17.5522,17.5028,17.5127,9276.0
2020-10-27 12:05:00,17.73,17.75,17.73,17.73,12020.0,17.5127,17.5325,17.5127,17.5127,12020.0
2020-10-27 12:10:00,17.74,17.75,17.72,17.75,9927.0,17.5226,17.5325,17.5028,17.5325,9927.0
2020-10-27 12:15:00,17.75,17.76,17.73,17.75,12162.0,17.5325,17.5423,17.5127,17.5325,12162.0
2020-10-27 12:20:00,17.75,17.76,17.74,17.76,10364.0,17.5325,17.5423,17.5226,17.5423,10364.0
2020-10-27 12:25:00,17.76,17.76,17.7,17.71,11352.0,17.5423,17.5423,17.4831,17.493,11352.0
2020-10-27 12:30:00,17.71,17.72,17.65,17.66,15387.0,17.493,17.5028,17.4337,17.4436,15387.0
2020-10-27 12:35:00,17.67,17.68,17.66,17.67,5650.0,17.4534,17.4633,17.4436,17.4534,5650.0
2020-10-27 12:40:00,17.66,17.67,17.62,17.63,14467.0,17.4436,17.4534,17.4041,17.4139,14467.0
2020-10-27 12:45:00,17.63,17.66,17.58,17.58,28140.0,17.4139,17.4436,17.3645,17.3645,28140.0
2020-10-27 12:50:00,17.58,17.59,17.55,17.57,20890.0,17.3645,17.3744,17.3349,17.3547,20890.0
2020-10-27 12:55:00,17.56,17.57,17.53,17.55,26237.0,17.3448,17.3547,17.3152,17.3349,26237.0
2020-10-27 13:00:00,17.55,17.55,17.51,17.53,8579.0,17.3349,17.3349,17.2954,17.3152,8579.0
2020-10-27 13:05:00,17.52,17.55,17.52,17.55,9914.0,17.3053,17.3349,17.3053,17.3349,9914.0
2020-10-27 13:10:00,17.55,17.61,17.54,17.6,19516.0,17.3349,17.3942,17.325,17.3843,19516.0
2020-10-27 13:15:00,17.6,17.64,17.59,17.61,15063.0,17.3843,17.4238,17.3744,17.3942,15063.0
2020-10-27 13:20:00,17.61,17.68,17.59,17.68,11881.0,17.3942,17.4633,17.3744,17.4633,11881.0
2020-10-27 13:25:00,17.68,17.73,17.66,17.73,13414.0,17.4633,17.5127,17.4436,17.5127,13414.0
2020-10-27 13:30:00,17.72,17.77,17.72,17.73,16286.0,17.5028,17.5522,17.5028,17.5127,16286.0
2020-10-27 13:35:00,17.73,17.75,17.7,17.74,9027.0,17.5127,17.5325,17.4831,17.5226,9027.0
2020-10-27 13:40:00,17.74,17.77,17.72,17.76,10773.0,17.5226,17.5522,17.5028,17.5423,10773.0
2020-10-27 13:45:00,17.76,17.8,17.75,17.77,8358.0,17.5423,17.5819,17.5325,17.5522,8358.0
2020-10-27 13:50:00,17.77,17.79,17.74,17.77,14303.0,17.5522,17.572,17.5226,17.5522,14303.0
2020-10-27 13:55:00,17.77,17.78,17.73,17.73,9584.0,17.5522,17.5621,17.5127,17.5127,9584.0
2020-10-27 14:00:00,17.73,17.75,17.73,17.73,8037.0,17.5127,17.5325,17.5127,17.5127,8037.0
2020-10-27 14:05:00,17.74,17.77,17.74,17.76,12704.0,17.5226,17.5522,17.5226,17.5423,12704.0
2020-10-27 14:10:00,17.75,17.77,17.75,17.75,12900.0,17.5325,17.5522,17.5325,17.5325,12900.0
2020-10-27 14:15:00,17.76,17.76,17.72,17.72,15663.0,17.5423,17.5423,17.5028,17.5028,15663.0
2020-10-27 14:20:00,17.72,17.75,17.72,17.74,7927.0,17.5028,17.5325,17.5028,17.5226,7927.0
2020-10-27 14:25:00,17.74,17.75,17.73,17.74,18363.0,17.5226,17.5325,17.5127,17.5226,18363.0
2020-10-27 14:30:00,17.74,17.75,17.72,17.73,9898.0,17.5226,17.5325,17.5028,17.5127,9898.0
2020-10-27 14:35:00,17.74,17.74,17.7,17.7,9780.0,17.5226,17.5226,17.4831,17.4831,9780.0
2020-10-27 14:40:00,17.69,17.69,17.58,17.59,36546.0,17.4732,17.4732,17.3645,17.3744,36546.0
2020-10-27 14:45:00,17.59,17.59,17.51,17.56,33359.0,17.3744,17.3744,17.2954,17.3448,33359.0
2020-10-27 14:50:00,17.56,17.58,17.55,17.57,14374.0,17.3448,17.3645,17.3349,17.3547,14374.0
2020-10-27 14:55:00,17.57,17.57,17.53,17.55,23996.0,17.3547,17.3547,17.3152,17.3349,23996.0
2020-10-27 15:00:00,17.55,17.58,17.53,17.54,40420.0,17.3349,17.3645,17.3152,17.325,40420.0
2020-10-27 15:05:00,17.54,17.57,17.53,17.54,20013.0,17.325,17.3547,17.3152,17.325,20013.0
2020-10-27 15:10:00,17.55,17.6,17.51,17.52,33886.0,17.3349,17.3843,17.2954,17.3053,33886.0
2020-10-27 15:15:00,17.52,17.52,17.46,17.49,39899.0,17.3053,17.3053,17.246,17.2757,39899.0
2020-10-27 15:20:00,17.5,17.53,17.48,17.49,25389.0,17.2855,17.3152,17.2658,17.2757,25389.0
2020-10-27 15:25:00,17.48,17.53,17.48,17.52,22007.0,17.2658,17.3152,17.2658,17.3053,22007.0
2020-10-27 15:30:00,17.51,17.52,17.48,17.52,22230.0,17.2954,17.3053,17.2658,17.3053,22230.0
2020-10-27 15:35:00,17.51,17.6,17.51,17.57,27669.0,17.2954,17.3843,17.2954,17.3547,27669.0
2020-10-27 15:40:00,17.57,17.58,17.54,17.56,26968.0,17.3547,17.3645,17.325,17.3448,26968.0
2020-10-27 15:45:00,17.55,17.56,17.53,17.54,30178.0,17.3349,17.3448,17.3152,17.325,30178.0
2020-10-27 15:50:00,17.53,17.55,17.5,17.55,44495.0,17.3152,17.3349,17.2855,17.3349,44495.0
2020-10-27 15:55:00,17.55,17.55,17.5,17.53,155775.0,17.3349,17.3349,17.2855,17.3152,155775.0
2020-10-28 09:30:00,17.01,17.22,16.96,17.06,37531.0,16.8015,17.009,16.7521,16.8509,37531.0
2020-10-28 09:35:00,17.09,17.09,16.96,17.0,45694.0,16.8806,16.8806,16.7521,16.7917,45694.0
2020-10-28 09:40:00,17.0,17.21,16.98,17.19,53337.0,16.7917,16.9991,16.7719,16.9793,53337.0
2020-10-28 09:45:00,17.19,17.2,17.08,17.14,26197.0,16.9793,16.9892,16.8707,16.9299,26197.0
2020-10-28 09:50:00,17.13,17.22,17.13,17.16,18342.0,16.9201,17.009,16.9201,16.9497,18342.0
2020-10-28 09:55:00,17.14,17.14,17.02,17.06,21552.0,16.9299,16.9299,16.8114,16.8509,21552.0
2020-10-28 10:00:00,17.07,17.09,17.0,17.01,22404.0,16.8608,16.8806,16.7917,16.8015,22404.0
2020-10-28 10:05:00,16.99,17.06,16.98,17.02,20144.0,16.7818,16.8509,16.7719,16.8114,20144.0
2020-10-28 10:10:00,17.01,17.08,17.0,17.01,20210.0,16.8015,16.8707,16.7917,16.8015,20210.0
2020-10-28 10:15:00,17.0,17.06,16.97,16.98,29164.0,16.7917,16.8509,16.762,16.7719,29164.0
2020-10-28 10:20:00,16.97,17.01,16.94,16.95,21419.0,16.762,16.8015,16.7324,16.7423,21419.0
2020-10-28 10:25:00,16.95,16.99,16.84,16.88,14668.0,16.7423,16.7818,16.6336,16.6731,14668.0
2020-10-28 10:30:00,16.88,16.89,16.82,16.82,25160.0,16.6731,16.683,16.6139,16.6139,25160.0
2020-10-28 10:35:00,16.82,16.85,16.81,16.85,18248.0,16.6139,16.6435,16.604,16.6435,18248.0
2020-10-28 10:40:00,16.85,16.86,16.82,16.82,20832.0,16.6435,16.6534,16.6139,16.6139,20832.0
2020-10-28 10:45:00,16.81,16.82,16.67,16.69,55048.0,16.604,16.6139,16.4657,16.4855,55048.0
2020-10-28 10:50:00,16.69,16.71,16.65,16.68,41124.0,16.4855,16.5052,16.4459,16.4756,41124.0
2020-10-28 10:55:00,16.68,16.71,16.67,16.69,38669.0,16.4756,16.5052,16.4657,16.4855,38669.0
2020-10-28 11:00:00,16.69,16.7,16.66,16.69,18395.0,16.4855,16.4953,16.4558,16.4855,18395.0
2020-10-28 11:05:00,16.69,16.71,16.68,16.7,53320.0,16.4855,16.5052,16.4756,16.4953,53320.0
2020-10-28 11:10:00,16.69,16.73,16.68,16.69,31970.0,16.4855,16.525,16.4756,16.4855,31970.0
2020-10-28 11:15:00,16.7,16.7,16.59,16.64,25205.0,16.4953,16.4953,16.3867,16.4361,25205.0
2020-10-28 11:20:00,16.65,16.7,16.64,16.69,23281.0,16.4459,16.4953,16.4361,16.4855,23281.0
2020-10-28 11:25:00,16.69,16.69,16.64,16.66,14589.0,16.4855,16.4855,16.4361,16.4558,14589.0
2020-10-28 11:30:00,16.66,16.67,16.61,16.64,20128.0,16.4558,16.4657,16.4064,16.4361,20128.0
2020-10-28 11:35:00,16.64,16.68,16.63,16.67,14958.0,16.4361,16.4756,16.4262,16.4657,14958.0
2020-10-28 11:40:00,16.68,16.71,16.66,16.7,35469.0,16.4756,16.5052,16.4558,16.4953,35469.0
2020-10-28 11:45:00,16.7,16.71,16.69,16.7,30915.0,16.4953,16.5052,16.4855,16.4953,30915.0
2020-10-28 11:50:00,16.7,16.81,16.69,16.8,39778.0,16.4953,16.604,16.4855,16.5941,39778.0
2020-10-28 11:55:00,16.79,16.8,16.76,16.79,30097.0,16.5842,16.5941,16.5546,16.5842,30097.0
2020-10-28 12:00:00,16.79,16.81,16.77,16.8,38732.0,16.5842,16.604,16.5645,16.5941,38732.0
2020-10-28 12:05:00,16.8,16.95,16.79,16.93,32443.0,16.5941,16.7423,16.5842,16.7225,32443.0
2020-10-28 12:10:00,16.92,16.98,16.91,16.96,21313.0,16.7126,16.7719,16.7028,16.7521,21313.0
2020-10-28 12:15:00,16.95,16.99,16.92,16.98,17648.0,16.7423,16.7818,16.7126,16.7719,17648.0
2020-10-28 12:20:00,16.99,17.01,16.94,16.95,15018.0,16.7818,16.8015,16.7324,16.7423,15018.0
2020-10-28 12:25:00,16.95,16.97,16.89,16.91,14107.0,16.7423,16.762,16.683,16.7028,14107.0
2020-10-28 12:30:00,16.91,16.95,16.91,16.95,9094.0,16.7028,16.7423,16.7028,16.7423,9094.0
2020-10-28 12:35:00,16.95,16.97,16.88,16.89,12101.0,16.7423,16.762,16.6731,16.683,12101.0
2020-10-28 12:40:00,16.89,16.9,16.85,16.9,11316.0,16.683,16.6929,16.6435,16.6929,11316.0
2020-10-28 12:45:00,16.89,16.91,16.85,16.88,19596.0,16.683,16.7028,16.6435,16.6731,19596.0
2020-10-28 12:50:00,16.87,16.93,16.86,16.93,9491.0,16.6632,16.7225,16.6534,16.7225,9491.0
2020-10-28 12:55:00,16.93,16.98,16.92,16.98,12595.0,16.7225,16.7719,16.7126,16.7719,12595.0
2020-10-28 13:00:00,16.98,16.99,16.95,16.95,9666.0,16.7719,16.7818,16.7423,16.7423,9666.0
2020-10-28 13:05:00,16.96,16.96,16.92,16.93,12870.0,16.7521,16.7521,16.7126,16.7225,12870.0
2020-10-28 13:10:00,16.93,16.94,16.87,16.89,9000.0,16.7225,16.7324,16.6632,16.683,9000.0
2020-10-28 13:15:00,16.88,16.9,16.83,16.89,13355.0,16.6731,16.6929,16.6237,16.683,13355.0
2020-10-28 13:20:00,16.88,16.88,16.82,16.87,8327.0,16.6731,16.6731,16.6139,16.6632,8327.0
2020-10-28 13:25:00,16.87,16.93,16.86,16.93,13963.0,16.6632,16.7225,16.6534,16.7225,13963.0
2020-10-28 13:30:00,16.92,16.92,16.86,16.91,11567.0,16.7126,16.7126,16.6534,16.7028,11567.0
2020-10-28 13:35:00,16.91,16.94,16.9,16.91,7297.0,16.7028,16.7324,16.6929,16.7028,7297.0
2020-10-28 13:40:00,16.91,16.91,16.86,16.88,6924.0,16.7028,16.7028,16.6534,16.6731,6924.0
2020-10-28 13:45:00,16.88,16.89,16.84,16.88,8644.0,16.6731,16.683,16.6336,16.6731,8644.0
2020-10-28 13:50:00,16.88,16.92,16.86,16.91,12325.0,16.6731,16.7126,16.6534,16.7028,12325.0
2020-10-28 13:55:00,16.92,16.94,16.9,16.93,9982.0,16.7126,16.7324,16.6929,16.7225,9982.0
2020-10-28 14:00:00,16.93,16.94,16.87,16.88,13343.0,16.7225,16.7324,16.6632,16.6731,13343.0
2020-10-28 14:05:00,16.88,16.91,16.87,16.9,8737.0,16.6731,16.7028,16.6632,16.6929,8737.0
2020-10-28 14:10:00,16.89,16.91,16.84,16.85,10757.0,16.683,16.7028,16.6336,16.6435,10757.0
2020-10-28 14:15:00,16.86,16.87,16.83,16.84,7141.0,16.6534,16.6632,16.6237,16.6336,7141.0
2020-10-28 14:20:00,16.84,16.92,16.83,16.92,9605.0,16.6336,16.7126,16.6237,16.7126,9605.0
2020-10-28 14:25:00,16.92,16.95,16.9,16.93,13575.0,16.7126,16.7423,16.6929,16.7225,13575.0
2020-10-28 14:30:00,16.93,16.95,16.91,16.92,8780.0,16.7225,16.7423,16.7028,16.7126,8780.0
2020-10-28 14:35:00,16.92,16.92,16.86,16.87,13414.0,16.7126,16.7126,16.6534,16.6632,13414.0
2020-10-28 14:40:00,16.87,16.91,16.86,16.9,10634.0,16.6632,16.7028,16.6534,16.6929,10634.0
2020-10-28 14:45:00,16.9,16.92,16.89,16.91,8614.0,16.6929,16.7126,16.683,16.7028,8614.0
2020-10-28 14:50:00,16.92,16.93,16.84,16.84,11960.0,16.7126,16.7225,16.6336,16.6336,11960.0
2020-10-28 14:55:00,16.84,16.96,16.84,16.92,15532.0,16.6336,16.7521,16.6336,16.7126,15532.0
2020-10-28 15:00:00,16.93,16.95,16.88,16.88,19438.0,16.7225,16.7423,16.6731,16.6731,19438.0
2020-10-28 15:05:00,16.88,16.92,16.87,16.88,14785.0,16.6731,16.7126,16.6632,16.6731,14785.0
2020-10-28 15:10:00,16.88,16.9,16.86,16.88,16180.0,16.6731,16.6929,16.6534,16.6731,16180.0
2020-10-28 15:15:00,16.89,16.89,16.85,16.87,15314.0,16.683,16.683,16.6435,16.6632,15314.0
2020-10-28 15:20:00,16.87,16.89,16.83,16.89,18961.0,16.6632,16.683,16.6237,16.683,18961.0
2020-10-28 15:25:00,16.89,16.92,16.87,16.88,14604.0,16.683,16.7126,16.6632,16.6731,14604.0
2020-10-28 15:30:00,16.88,16.92,16.87,16.91,21943.0,16.6731,16.7126,16.6632,16.7028,21943.0
2020-10-28 15:35:00,16.91,16.91,16.84,16.85,24851.0,16.7028,16.7028,16.6336,16.6435,24851.0
2020-10-28 15:40:00,16.85,16.88,16.83,16.84,24063.0,16.6435,16.6731,16.6237,16.6336,24063.0
2020-10-28 15:45:00,16.84,16.84,16.75,16.78,49296.0,16.6336,16.6336,16.5447,16.5744,49296.0
2020-10-28 15:50:00,16.77,16.77,16.7,16.71,69722.0,16.5645,16.5645,16.4953,16.5052,69722.0
2020-10-28 15:55:00,16.71,16.72,16.64,16.68,190937.0,16.5052,16.5151,16.4361,16.4756,190937.0
2020-10-29 09:30:00,16.66,16.8,16.57,16.7,24674.0,16.4558,16.5941,16.3669,16.4953,24674.0
2020-10-29 09:35:00,16.75,16.8,16.61,16.74,27103.0,16.5447,16.5941,16.4064,16.5348,27103.0
2020-10-29 09:40:00,16.73,16.74,16.61,16.73,31293.0,16.525,16.5348,16.4064,16.525,31293.0
2020-10-29 09:45:00,16.74,16.92,16.72,16.89,11196.0,16.5348,16.7126,16.5151,16.683,11196.0
2020-10-29 09:50:00,16.87,16.92,16.86,16.91,14911.0,16.6632,16.7126,16.6534,16.7028,14911.0
2020-10-29 09:55:00,16.9,16.92,16.83,16.85,17871.0,16.6929,16.7126,16.6237,16.6435,17871.0
2020-10-29 10:00:00,16.85,16.87,16.76,16.83,13824.0,16.6435,16.6632,16.5546,16.6237,13824.0
2020-10-29 10:05:00,16.81,16.83,16.74,16.75,34080.0,16.604,16.6237,16.5348,16.5447,34080.0
2020-10-29 10:10:00,16.75,16.77,16.71,16.76,14385.0,16.5447,16.5645,16.5052,16.5546,14385.0
2020-10-29 10:15:00,16.77,16.91,16.76,16.91,13566.0,16.5645,16.7028,16.5546,16.7028,13566.0
2020-10-29 10:20:00,16.9,16.91,16.84,16.84,15327.0,16.6929,16.7028,16.6336,16.6336,15327.0
2020-10-29 10:25:00,16.84,16.92,16.83,16.9,17669.0,16.6336,16.7126,16.6237,16.6929,17669.0
2020-10-29 10:30:00,16.9,17.0,16.9,16.98,23789.0,16.6929,16.7917,16.6929,16.7719,23789.0
2020-10-29 10:35:00,16.98,17.08,16.96,17.07,28227.0,16.7719,16.8707,16.7521,16.8608,28227.0
2020-10-29 10:40:00,17.08,17.16,17.07,17.13,13271.0,16.8707,16.9497,16.8608,16.9201,13271.0
2020-10-29 10:45:00,17.13,17.13,17.08,17.09,18161.0,16.9201,16.9201,16.8707,16.8806,18161.0
2020-10-29 10:50:00,17.1,17.1,17.03,17.05,33001.0,16.8904,16.8904,16.8213,16.841,33001.0
2020-10-29 10:55:00,17.04,17.06,16.98,17.0,18231.0,16.8312,16.8509,16.7719,16.7917,18231.0
2020-10-29 11:00:00,17.01,17.04,16.96,16.97,24827.0,16.8015,16.8312,16.7521,16.762,24827.0
2020-10-29 11:05:00,16.96,16.97,16.91,16.91,15402.0,16.7521,16.762,16.7028,16.7028,15402.0
2020-10-29 11:10:00,16.91,16.94,16.89,16.92,18115.0,16.7028,16.7324,16.683,16.7126,18115.0
2020-10-29 11:15:00,16.91,16.98,16.9,16.96,8045.0,16.7028,16.7719,16.6929,16.7521,8045.0
2020-10-29 11:20:00,16.96,16.97,16.92,16.92,13120.0,16.7521,16.762,16.7126,16.7126,13120.0
2020-10-29 11:25:00,16.93,16.96,16.86,16.86,10749.0,16.7225,16.7521,16.6534,16.6534,10749.0
2020-10-29 11:30:00,16.87,16.88,16.83,16.84,11257.0,16.6632,16.6731,16.6237,16.6336,11257.0
2020-10-29 11:35:00,16.84,16.85,16.82,16.84,4343.0,16.6336,16.6435,16.6139,16.6336,4343.0
2020-10-29 11:40:00,16.85,16.85,16.77,16.78,8634.0,16.6435,16.6435,16.5645,16.5744,8634.0
2020-10-29 11:45:00,16.77,16.8,16.77,16.77,6331.0,16.5645,16.5941,16.5645,16.5645,6331.0
2020-10-29 11:50:00,16.77,16.81,16.75,16.77,8879.0,16.5645,16.604,16.5447,16.5645,8879.0
2020-10-29 11:55:00,16.76,16.81,16.72,16.75,8424.0,16.5546,16.604,16.5151,16.5447,8424.0
2020-10-29 12:00:00,16.76,16.78,16.68,16.68,26628.0,16.5546,16.5744,16.4756,16.4756,26628.0
2020-10-29 12:05:00,16.68,16.77,16.68,16.77,27723.0,16.4756,16.5645,16.4756,16.5645,27723.0
2020-10-29 12:10:00,16.76,16.83,16.75,16.83,8487.0,16.5546,16.6237,16.5447,16.6237,8487.0
2020-10-29 12:15:00,16.82,16.87,16.82,16.86,11944.0,16.6139,16.6632,16.6139,16.6534,11944.0
2020-10-29 12:20:00,16.86,16.87,16.83,16.85,6691.0,16.6534,16.6632,16.6237,16.6435,6691.0
2020-10-29 12:25:00,16.86,16.86,16.81,16.82,19762.0,16.6534,16.6534,16.604,16.6139,19762.0
2020-10-29 12:30:00,16.82,16.84,16.8,16.82,17648.0,16.6139,16.6336,16.5941,16.6139,17648.0
2020-10-29 12:35:00,16.82,16.86,16.81,16.82,9653.0,16.6139,16.6534,16.604,16.6139,9653.0
2020-10-29 12:40:00,16.82,16.87,16.81,16.87,17205.0,16.6139,16.6632,16.604,16.6632,17205.0
2020-10-29 12:45:00,16.87,16.89,16.83,16.84,15623.0,16.6632,16.683,16.6237,16.6336,15623.0
2020-10-29 12:50:00,16.84,16.86,16.83,16.85,9352.0,16.6336,16.6534,16.6237,16.6435,9352.0
2020-10-29 12:55:00,16.85,16.86,16.81,16.85,11781.0,16.6435,16.6534,16.604,16.6435,11781.0
2020-10-29 13:00:00,16.85,16.85,16.81,16.82,9581.0,16.6435,16.6435,16.604,16.6139,9581.0
2020-10-29 13:05:00,16.82,16.82,16.76,16.77,9449.0,16.6139,16.6139,16.5546,16.5645,9449.0
2020-10-29 13:10:00,16.76,16.76,16.72,16.73,15709.0,16.5546,16.5546,16.5151,16.525,15709.0
2020-10-29 13:15:00,16.74,16.74,16.71,16.73,7928.0,16.5348,16.5348,16.5052,16.525,7928.0
2020-10-29 13:20:00,16.73,16.77,16.73,16.77,8849.0,16.525,16.5645,16.525,16.5645,8849.0
2020-10-29 13:25:00,16.77,16.77,16.75,16.77,14955.0,16.5645,16.5645,16.5447,16.5645,14955.0
2020-10-29 13:30:00,16.77,16.83,16.76,16.8,19926.0,16.5645,16.6237,16.5546,16.5941,19926.0
2020-10-29 13:35:00,16.79,16.79,16.76,16.78,16542.0,16.5842,16.5842,16.5546,16.5744,16542.0
2020-10-29 13:40:00,16.78,16.8,16.78,16.8,19763.0,16.5744,16.5941,16.5744,16.5941,19763.0
2020-10-29 13:45:00,16.8,16.88,16.79,16.87,22677.0,16.5941,16.6731,16.5842,16.6632,22677.0
2020-10-29 13:50:00,16.88,16.95,16.88,16.95,9978.0,16.6731,16.7423,16.6731,16.7423,9978.0
2020-10-29 13:55:00,16.95,16.98,16.94,16.98,10251.0,16.7423,16.7719,16.7324,16.7719,10251.0
2020-10-29 14:00:00,16.98,17.06,16.96,17.06,85389.0,16.7719,16.8509,16.7521,16.8509,85389.0
2020-10-29 14:05:00,17.07,17.13,17.06,17.13,13852.0,16.8608,16.9201,16.8509,16.9201,13852.0
2020-10-29 14:10:00,17.14,17.16,17.11,17.16,13231.0,16.9299,16.9497,16.9003,16.9497,13231.0
2020-10-29 14:15:00,17.17,17.22,17.16,17.21,13186.0,16.9596,17.009,16.9497,16.9991,13186.0
2020-10-29 14:20:00,17.21,17.24,17.19,17.23,15900.0,16.9991,17.0287,16.9793,17.0188,15900.0
2020-10-29 14:25:00,17.23,17.25,17.19,17.19,13190.0,17.0188,17.0386,16.9793,16.9793,13190.0
2020-10-29 14:30:00,17.2,17.23,17.17,17.23,7591.0,16.9892,17.0188,16.9596,17.0188,7591.0
2020-10-29 14:35:00,17.23,17.23,17.14,17.15,10967.0,17.0188,17.0188,16.9299,16.9398,10967.0
2020-10-29 14:40:00,17.16,17.18,17.11,17.11,7341.0,16.9497,16.9695,16.9003,16.9003,7341.0
2020-10-29 14:45:00,17.12,17.12,17.06,17.09,11313.0,16.9102,16.9102,16.8509,16.8806,11313.0
2020-10-29 14:50:00,17.09,17.14,17.09,17.14,10997.0,16.8806,16.9299,16.8806,16.9299,10997.0
2020-10-29 14:55:00,17.14,17.17,17.13,17.17,6103.0,16.9299,16.9596,16.9201,16.9596,6103.0
2020-10-29 15:00:00,17.18,17.22,17.16,17.2,16649.0,16.9695,17.009,16.9497,16.9892,16649.0
2020-10-29 15:05:00,17.2,17.22,17.17,17.18,9564.0,16.9892,17.009,16.9596,16.9695,9564.0
2020-10-29 15:10:00,17.19,17.19,17.12,17.14,14357.0,16.9793,16.9793,16.9102,16.9299,14357.0
2020-10-29 15:15:00,17.14,17.17,17.1,17.17,11606.0,16.9299,16.9596,16.8904,16.9596,11606.0
2020-10-29 15:20:00,17.17,17.22,17.14,17.21,40217.0,16.9596,17.009,16.9299,16.9991,40217.0
2020-10-29 15:25:00,17.21,17.25,17.2,17.25,32241.0,16.9991,17.0386,16.9892,17.0386,32241.0
2020-10-29 15:30:00,17.25,17.27,17.23,17.23,16068.0,17.0386,17.0583,17.0188,17.0188,16068.0
2020-10-29 15:35:00,17.23,17.25,17.21,17.25,19495.0,17.0188,17.0386,16.9991,17.0386,19495.0
2020-10-29 15:40:00,17.25,17.25,17.22,17.23,21709.0,17.0386,17.0386,17.009,17.0188,21709.0
2020-10-29 15:45:00,17.23,17.3,17.23,17.29,29859.0,17.0188,17.088,17.0188,17.0781,29859.0
2020-10-29 15:50:00,17.29,17.34,17.28,17.32,60769.0,17.0781,17.1275,17.0682,17.1077,60769.0
2020-10-29 15:55:00,17.32,17.32,17.2,17.2,139627.0,17.1077,17.1077,16.9892,16.9892,139627.0
2020-10-30 09:30:00,17.14,17.3,17.08,17.25,18702.0,16.9299,17.088,16.8707,17.0386,18702.0
2020-10-30 09:35:00,17.24,17.3,17.17,17.28,11113.0,17.0287,17.088,16.9596,17.0682,11113.0
2020-10-30 09:40:00,17.25,17.25,17.2,17.21,9596.0,17.0386,17.0386,16.9892,16.9991,9596.0
2020-10-30 09:45:00,17.19,17.25,17.08,17.1,18050.0,16.9793,17.0386,16.8707,16.8904,18050.0
2020-10-30 09:50:00,17.08,17.14,17.08,17.13,14336.0,16.8707,16.9299,16.8707,16.9201,14336.0
2020-10-30 09:55:00,17.13,17.17,17.09,17.1,23358.0,16.9201,16.9596,16.8806,16.8904,23358.0
2020-10-30 10:00:00,17.1,17.18,17.09,17.13,21082.0,16.8904,16.9695,16.8806,16.9201,21082.0
2020-10-30 10:05:00,17.13,17.2,17.08,17.18,18231.0,16.9201,16.9892,16.8707,16.9695,18231.0
2020-10-30 10:10:00,17.18,17.19,17.11,17.14,11118.0,16.9695,16.9793,16.9003,16.9299,11118.0
2020-10-30 10:15:00,17.13,17.15,17.09,17.1,14346.0,16.9201,16.9398,16.8806,16.8904,14346.0
2020-10-30 10:20:00,17.1,17.1,17.03,17.03,9942.0,16.8904,16.8904,16.8213,16.8213,9942.0
2020-10-30 10:25:00,17.02,17.02,16.94,16.95,14274.0,16.8114,16.8114,16.7324,16.7423,14274.0
2020-10-30 10:30:00,16.96,17.0,16.91,16.98,29322.0,16.7521,16.7917,16.7028,16.7719,29322.0
2020-10-30 10:35:00,16.97,17.01,16.95,16.96,19387.0,16.762,16.8015,16.7423,16.7521,19387.0
2020-10-30 10:40:00,16.96,16.97,16.86,16.89,26463.0,16.7521,16.762,16.6534,16.683,26463.0
2020-10-30 10:45:00,16.89,16.93,16.87,16.89,10224.0,16.683,16.7225,16.6632,16.683,10224.0
2020-10-30 10:50:00,16.88,16.98,16.87,16.98,15867.0,16.6731,16.7719,16.6632,16.7719,15867.0
2020-10-30 10:55:00,16.97,16.98,16.85,16.86,11022.0,16.762,16.7719,16.6435,16.6534,11022.0
2020-10-30 11:00:00,16.85,17.0,16.85,16.95,18625.0,16.6435,16.7917,16.6435,16.7423,18625.0
2020-10-30 11:05:00,16.96,16.99,16.88,16.89,22339.0,16.7521,16.7818,16.6731,16.683,22339.0
2020-10-30 11:10:00,16.88,17.0,16.88,17.0,15514.0,16.6731,16.7917,16.6731,16.7917,15514.0
2020-10-30 11:15:00,16.99,17.0,16.94,16.97,16474.0,16.7818,16.7917,16.7324,16.762,16474.0
2020-10-30 11:20:00,16.97,17.01,16.95,16.99,20360.0,16.762,16.8015,16.7423,16.7818,20360.0
2020-10-30 11:25:00,17.0,17.01,16.95,16.97,12678.0,16.7917,16.8015,16.7423,16.762,12678.0
2020-10-30 11:30:00,16.96,16.98,16.92,16.93,17102.0,16.7521,16.7719,16.7126,16.7225,17102.0
2020-10-30 11:35:00,16.93,16.97,16.9,16.9,8782.0,16.7225,16.762,16.6929,16.6929,8782.0
2020-10-30 11:40:00,16.9,16.91,16.84,16.88,12154.0,16.6929,16.7028,16.6336,16.6731,12154.0
2020-10-30 11:45:00,16.87,16.92,16.84,16.91,14783.0,16.6632,16.7126,16.6336,16.7028,14783.0
2020-10-30 11:50:00,16.91,16.92,16.89,16.91,20287.0,16.7028,16.7126,16.683,16.7028,20287.0
2020-10-30 11:55:00,16.9,16.9,16.87,16.9,17856.0,16.6929,16.6929,16.6632,16.6929,17856.0
2020-10-30 12:00:00,16.9,16.99,16.89,16.99,32795.0,16.6929,16.7818,16.683,16.7818,32795.0
2020-10-30 12:05:00,16.98,17.03,16.97,16.98,14028.0,16.7719,16.8213,16.762,16.7719,14028.0
2020-10-30 12:10:00,16.98,16.99,16.96,16.98,7738.0,16.7719,16.7818,16.7521,16.7719,7738.0
2020-10-30 12:15:00,16.98,17.03,16.98,17.03,13411.0,16.7719,16.8213,16.7719,16.8213,13411.0
2020-10-30 12:20:00,17.03,17.04,17.01,17.02,10041.0,16.8213,16.8312,16.8015,16.8114,10041.0
2020-10-30 12:25:00,17.0,17.05,17.0,17.03,6237.0,16.7917,16.841,16.7917,16.8213,6237.0
2020-10-30 12:30:00,17.03,17.03,17.0,17.01,7741.0,16.8213,16.8213,16.7917,16.8015,7741.0
2020-10-30 12:35:00,17.0,17.01,16.96,16.98,9217.0,16.7917,16.8015,16.7521,16.7719,9217.0
2020-10-30 12:40:00,16.99,16.99,16.96,16.97,7801.0,16.7818,16.7818,16.7521,16.762,7801.0
2020-10-30 12:45:00,16.97,16.99,16.95,16.98,7346.0,16.762,16.7818,16.7423,16.7719,7346.0
2020-10-30 12:50:00,16.97,16.97,16.92,16.93,7334.0,16.762,16.762,16.7126,16.7225,7334.0
2020-10-30 12:55:00,16.92,16.92,16.88,16.89,8706.0,16.7126,16.7126,16.6731,16.683,8706.0
2020-10-30 13:00:00,16.89,16.93,16.88,16.91,10925.0,16.683,16.7225,16.6731,16.7028,10925.0
2020-10-30 13:05:00,16.9,16.91,16.87,16.88,6008.0,16.6929,16.7028,16.6632,16.6731,6008.0
2020-10-30 13:10:00,16.88,16.91,16.88,16.91,3435.0,16.6731,16.7028,16.6731,16.7028,3435.0
2020-10-30 13:15:00,16.91,16.95,16.87,16.94,9746.0,16.7028,16.7423,16.6632,16.7324,9746.0
2020-10-30 13:20:00,16.94,16.95,16.91,16.95,13550.0,16.7324,16.7423,16.7028,16.7423,13550.0
2020-10-30 13:25:00,16.94,16.97,16.92,16.96,11972.0,16.7324,16.762,16.7126,16.7521,11972.0
2020-10-30 13:30:00,16.96,16.96,16.89,16.91,13063.0,16.7521,16.7521,16.683,16.7028,13063.0
2020-10-30 13:35:00,16.91,16.91,16.84,16.87,9851.0,16.7028,16.7028,16.6336,16.6632,9851.0
2020-10-30 13:40:00,16.87,16.91,16.86,16.91,10689.0,16.6632,16.7028,16.6534,16.7028,10689.0
2020-10-30 13:45:00,16.9,16.95,16.88,16.95,15271.0,16.6929,16.7423,16.6731,16.7423,15271.0
2020-10-30 13:50:00,16.95,16.97,16.94,16.95,11888.0,16.7423,16.762,16.7324,16.7423,11888.0
2020-10-30 13:55:00,16.96,17.08,16.96,17.07,13256.0,16.7521,16.8707,16.7521,16.8608,13256.0
2020-10-30 14:00:00,17.07,17.12,17.06,17.12,11896.0,16.8608,16.9102,16.8509,16.9102,11896.0
2020-10-30 14:05:00,17.11,17.19,17.11,17.19,17558.0,16.9003,16.9793,16.9003,16.9793,17558.0
2020-10-30 14:10:00,17.19,17.2,17.15,17.15,13434.0,16.9793,16.9892,16.9398,16.9398,13434.0
2020-10-30 14:15:00,17.15,17.18,17.13,17.16,12266.0,16.9398,16.9695,16.9201,16.9497,12266.0
2020-10-30 14:20:00,17.17,17.19,17.14,17.14,13787.0,16.9596,16.9793,16.9299,16.9299,13787.0
2020-10-30 14:25:00,17.15,17.15,17.08,17.08,10957.0,16.9398,16.9398,16.8707,16.8707,10957.0
2020-10-30 14:30:00,17.08,17.08,17.01,17.07,14406.0,16.8707,16.8707,16.8015,16.8608,14406.0
2020-10-30 14:35:00,17.06,17.12,17.03,17.09,13582.0,16.8509,16.9102,16.8213,16.8806,13582.0
2020-10-30 14:40:00,17.08,17.08,17.02,17.02,12801.0,16.8707,16.8707,16.8114,16.8114,12801.0
2020-10-30 14:45:00,17.03,17.12,17.01,17.11,20095.0,16.8213,16.9102,16.8015,16.9003,20095.0
2020-10-30 14:50:00,17.1,17.14,17.09,17.12,13010.0,16.8904,16.9299,16.8806,16.9102,13010.0
2020-10-30 14:55:00,17.11,17.17,17.11,17.13,14212.0,16.9003,16.9596,16.9003,16.9201,14212.0
2020-10-30 15:00:00,17.12,17.15,17.09,17.13,21317.0,16.9102,16.9398,16.8806,16.9201,21317.0
2020-10-30 15:05:00,17.13,17.15,17.07,17.07,18553.0,16.9201,16.9398,16.8608,16.8608,18553.0
2020-10-30 15:10:00,17.07,17.14,17.07,17.13,15914.0,16.8608,16.9299,16.8608,16.9201,15914.0
2020-10-30 15:15:00,17.13,17.14,17.06,17.07,24023.0,16.9201,16.9299,16.8509,16.8608,24023.0
2020-10-30 15:20:00,17.08,17.11,17.07,17.11,18192.0,16.8707,16.9003,16.8608,16.9003,18192.0
2020-10-30 15:25:00,17.11,17.11,17.05,17.07,19226.0,16.9003,16.9003,16.841,16.8608,19226.0
2020-10-30 15:30:00,17.07,17.08,17.02,17.03,20981.0,16.8608,16.8707,16.8114,16.8213,20981.0
2020-10-30 15:35:00,17.03,17.07,17.02,17.07,26613.0,16.8213,16.8608,16.8114,16.8608,26613.0
2020-10-30 15:40:00,17.07,17.2,17.06,17.18,37709.0,16.8608,16.9892,16.8509,16.9695,37709.0
2020-10-30 15:45:00,17.19,17.22,17.14,17.2,53556.0,16.9793,17.009,16.9299,16.9892,53556.0
2020-10-30 15:50:00,17.2,17.29,17.18,17.28,95859.0,16.9892,17.0781,16.9695,17.0682,95859.0
2020-10-30 15:55:00,17.28,17.29,17.23,17.25,340046.0,17.0682,17.0781,17.0188,17.0386,340046.0
2020-11-02 09:30:00,17.54,17.58,17.4,17.54,27686.0,17.325,17.3645,17.1868,17.325,27686.0
2020-11-02 09:35:00,17.48,17.53,17.43,17.43,15769.0,17.2658,17.3152,17.2164,17.2164,15769.0
2020-11-02 09:40:00,17.41,17.42,17.34,17.34,8302.0,17.1966,17.2065,17.1275,17.1275,8302.0
2020-11-02 09:45:00,17.34,17.45,17.33,17.43,20478.0,17.1275,17.2361,17.1176,17.2164,20478.0
2020-11-02 09:50:00,17.39,17.47,17.36,17.42,13748.0,17.1769,17.2559,17.1472,17.2065,13748.0
2020-11-02 09:55:00,17.41,17.43,17.37,17.42,10201.0,17.1966,17.2164,17.1571,17.2065,10201.0
2020-11-02 10:00:00,17.45,17.6,17.44,17.59,14660.0,17.2361,17.3843,17.2263,17.3744,14660.0
2020-11-02 10:05:00,17.6,17.65,17.57,17.61,17989.0,17.3843,17.4337,17.3547,17.3942,17989.0
2020-11-02 10:10:00,17.61,17.61,17.55,17.59,13906.0,17.3942,17.3942,17.3349,17.3744,13906.0
2020-11-02 10:15:00,17.6,17.73,17.58,17.7,15471.0,17.3843,17.5127,17.3645,17.4831,15471.0
2020-11-02 10:20:00,17.71,17.74,17.66,17.73,11976.0,17.493,17.5226,17.4436,17.5127,11976.0
2020-11-02 10:25:00,17.73,17.76,17.7,17.73,10092.0,17.5127,17.5423,17.4831,17.5127,10092.0
2020-11-02 10:30:00,17.73,17.74,17.67,17.68,8247.0,17.5127,17.5226,17.4534,17.4633,8247.0
2020-11-02 10:35:00,17.67,17.69,17.62,17.62,18255.0,17.4534,17.4732,17.4041,17.4041,18255.0
2020-11-02 10:40:00,17.61,17.63,17.57,17.59,11770.0,17.3942,17.4139,17.3547,17.3744,11770.0
2020-11-02 10:45:00,17.59,17.61,17.53,17.56,14622.0,17.3744,17.3942,17.3152,17.3448,14622.0
2020-11-02 10:50:00,17.56,17.6,17.53,17.54,7044.0,17.3448,17.3843,17.3152,17.325,7044.0
2020-11-02 10:55:00,17.55,17.58,17.54,17.57,6003.0,17.3349,17.3645,17.325,17.3547,6003.0
2020-11-02 11:00:00,17.57,17.65,17.57,17.63,9723.0,17.3547,17.4337,17.3547,17.4139,9723.0
2020-11-02 11:05:00,17.63,17.71,17.62,17.71,8928.0,17.4139,17.493,17.4041,17.493,8928.0
2020-11-02 11:10:00,17.71,17.77,17.7,17.76,8762.0,17.493,17.5522,17.4831,17.5423,8762.0
2020-11-02 11:15:00,17.76,17.81,17.76,17.76,8663.0,17.5423,17.5917,17.5423,17.5423,8663.0
2020-11-02 11:20:00,17.77,17.79,17.72,17.79,10233.0,17.5522,17.572,17.5028,17.572,10233.0
2020-11-02 11:25:00,17.79,17.85,17.78,17.83,7107.0,17.572,17.6312,17.5621,17.6115,7107.0
2020-11-02 11:30:00,17.83,17.84,17.78,17.81,7333.0,17.6115,17.6214,17.5621,17.5917,7333.0
2020-11-02 11:35:00,17.82,17.82,17.77,17.8,8372.0,17.6016,17.6016,17.5522,17.5819,8372.0
2020-11-02 11:40:00,17.8,17.88,17.8,17.88,10359.0,17.5819,17.6609,17.5819,17.6609,10359.0
2020-11-02 11:45:00,17.88,17.88,17.81,17.82,8621.0,17.6609,17.6609,17.5917,17.6016,8621.0
2020-11-02 11:50:00,17.82,17.86,17.82,17.86,6991.0,17.6016,17.6411,17.6016,17.6411,6991.0
2020-11-02 11:55:00,17.86,17.87,17.83,17.84,5672.0,17.6411,17.651,17.6115,17.6214,5672.0
2020-11-02 12:00:00,17.83,17.86,17.82,17.85,9242.0,17.6115,17.6411,17.6016,17.6312,9242.0
2020-11-02 12:05:00,17.86,17.9,17.84,17.89,10205.0,17.6411,17.6806,17.6214,17.6707,10205.0
2020-11-02 12:10:00,17.88,17.89,17.85,17.87,7884.0,17.6609,17.6707,17.6312,17.651,7884.0
2020-11-02 12:15:00,17.87,17.89,17.83,17.84,9443.0,17.651,17.6707,17.6115,17.6214,9443.0
2020-11-02 12:20:00,17.82,17.82,17.79,17.81,8500.0,17.6016,17.6016,17.572,17.5917,8500.0
2020-11-02 12:25:00,17.82,17.83,17.79,17.82,14376.0,17.6016,17.6115,17.572,17.6016,14376.0
2020-11-02 12:30:00,17.82,17.82,17.78,17.79,7906.0,17.6016,17.6016,17.5621,17.572,7906.0
2020-11-02 12:35:00,17.79,17.8,17.72,17.73,20049.0,17.572,17.5819,17.5028,17.5127,20049.0
2020-11-02 12:40:00,17.73,17.74,17.69,17.69,10698.0,17.5127,17.5226,17.4732,17.4732,10698.0
2020-11-02 12:45:00,17.7,17.71,17.66,17.66,10313.0,17.4831,17.493,17.4436,17.4436,10313.0
2020-11-02 12:50:00,17.67,17.7,17.65,17.7,5634.0,17.4534,17.4831,17.4337,17.4831,5634.0
2020-11-02 12:55:00,17.7,17.72,17.68,17.72,7673.0,17.4831,17.5028,17.4633,17.5028,7673.0
2020-11-02 13:00:00,17.72,17.73,17.67,17.67,18130.0,17.5028,17.5127,17.4534,17.4534,18130.0
2020-11-02 13:05:00,17.66,17.67,17.62,17.66,11061.0,17.4436,17.4534,17.4041,17.4436,11061.0
2020-11-02 13:10:00,17.66,17.66,17.63,17.64,4850.0,17.4436,17.4436,17.4139,17.4238,4850.0
2020-11-02 13:15:00,17.63,17.64,17.61,17.62,9682.0,17.4139,17.4238,17.3942,17.4041,9682.0
2020-11-02 13:20:00,17.62,17.62,17.56,17.58,20879.0,17.4041,17.4041,17.3448,17.3645,20879.0
2020-11-02 13:25:00,17.58,17.61,17.55,17.61,14541.0,17.3645,17.3942,17.3349,17.3942,14541.0
2020-11-02 13:30:00,17.61,17.67,17.61,17.67,7534.0,17.3942,17.4534,17.3942,17.4534,7534.0
2020-11-02 13:35:00,17.67,17.68,17.62,17.62,5003.0,17.4534,17.4633,17.4041,17.4041,5003.0
2020-11-02 13:40:00,17.62,17.69,17.62,17.69,12432.0,17.4041,17.4732,17.4041,17.4732,12432.0
2020-11-02 13:45:00,17.7,17.74,17.69,17.73,7706.0,17.4831,17.5226,17.4732,17.5127,7706.0
2020-11-02 13:50:00,17.73,17.74,17.63,17.64,10535.0,17.5127,17.5226,17.4139,17.4238,10535.0
2020-11-02 13:55:00,17.64,17.66,17.62,17.64,7330.0,17.4238,17.4436,17.4041,17.4238,7330.0
2020-11-02 14:00:00,17.64,17.67,17.62,17.66,10000.0,17.4238,17.4534,17.4041,17.4436,10000.0
2020-11-02 14:05:00,17.66,17.72,17.66,17.71,9319.0,17.4436,17.5028,17.4436,17.493,9319.0
2020-11-02 14:10:00,17.71,17.73,17.68,17.7,16427.0,17.493,17.5127,17.4633,17.4831,16427.0
2020-11-02 14:15:00,17.69,17.7,17.66,17.69,10043.0,17.4732,17.4831,17.4436,17.4732,10043.0
2020-11-02 14:20:00,17.68,17.8,17.67,17.79,19910.0,17.4633,17.5819,17.4534,17.572,19910.0
2020-11-02 14:25:00,17.79,17.87,17.78,17.86,8213.0,17.572,17.651,17.5621,17.6411,8213.0
2020-11-02 14:30:00,17.86,17.9,17.84,17.86,14405.0,17.6411,17.6806,17.6214,17.6411,14405.0
2020-11-02 14:35:00,17.86,17.92,17.86,17.9,10982.0,17.6411,17.7004,17.6411,17.6806,10982.0
2020-11-02 14:40:00,17.9,17.92,17.89,17.91,8977.0,17.6806,17.7004,17.6707,17.6905,8977.0
2020-11-02 14:45:00,17.91,17.97,17.89,17.89,18515.0,17.6905,17.7498,17.6707,17.6707,18515.0
2020-11-02 14:50:00,17.9,17.9,17.86,17.86,13166.0,17.6806,17.6806,17.6411,17.6411,13166.0
2020-11-02 14:55:00,17.87,17.89,17.82,17.89,10998.0,17.651,17.6707,17.6016,17.6707,10998.0
2020-11-02 15:00:00,17.87,17.92,17.83,17.84,23030.0,17.651,17.7004,17.6115,17.6214,23030.0
2020-11-02 15:05:00,17.85,17.85,17.81,17.82,17240.0,17.6312,17.6312,17.5917,17.6016,17240.0
2020-11-02 15:10:00,17.82,17.84,17.8,17.82,29557.0,17.6016,17.6214,17.5819,17.6016,29557.0
2020-11-02 15:15:00,17.82,17.87,17.8,17.86,37035.0,17.6016,17.651,17.5819,17.6411,37035.0
2020-11-02 15:20:00,17.86,17.88,17.84,17.86,21438.0,17.6411,17.6609,17.6214,17.6411,21438.0
2020-11-02 15:25:00,17.87,17.89,17.85,17.89,23024.0,17.651,17.6707,17.6312,17.6707,23024.0
2020-11-02 15:30:00,17.89,17.96,17.88,17.89,33230.0,17.6707,17.7399,17.6609,17.6707,33230.0
2020-11-02 15:35:00,17.89,17.92,17.86,17.87,37291.0,17.6707,17.7004,17.6411,17.651,37291.0
2020-11-02 15:40:00,17.87,17.88,17.84,17.85,43519.0,17.651,17.6609,17.6214,17.6312,43519.0
2020-11-02 15:45:00,17.84,17.89,17.82,17.89,61388.0,17.6214,17.6707,17.6016,17.6707,61388.0
2020-11-02 15:50:00,17.89,17.92,17.86,17.88,105346.0,17.6707,17.7004,17.6411,17.6609,105346.0
2020-11-02 15:55:00,17.89,17.89,17.83,17.87,325097.0,17.6707,17.6707,17.6115,17.651,325097.0
2020-11-03 09:30:00,18.26,18.4,18.21,18.23,46583.0,18.0362,18.1745,17.9868,18.0066,46583.0
2020-11-03 09:35:00,18.28,18.36,18.24,18.33,14237.0,18.056,18.135,18.0165,18.1054,14237.0
2020-11-03 09:40:00,18.34,18.38,18.31,18.37,18426.0,18.1152,18.1547,18.0856,18.1449,18426.0
2020-11-03 09:45:00,18.37,18.38,18.28,18.34,35751.0,18.1449,18.1547,18.056,18.1152,35751.0
2020-11-03 09:50:00,18.33,18.38,18.28,18.35,51386.0,18.1054,18.1547,18.056,18.1251,51386.0
2020-11-03 09:55:00,18.34,18.36,18.29,18.3,101277.0,18.1152,18.135,18.0658,18.0757,101277.0
2020-11-03 10:00:00,18.3,18.35,18.29,18.33,89227.0,18.0757,18.1251,18.0658,18.1054,89227.0
2020-11-03 10:05:00,18.33,18.33,18.26,18.26,27308.0,18.1054,18.1054,18.0362,18.0362,27308.0
2020-11-03 10:10:00,18.26,18.26,18.21,18.24,14546.0,18.0362,18.0362,17.9868,18.0165,14546.0
2020-11-03 10:15:00,18.25,18.28,18.22,18.25,42153.0,18.0263,18.056,17.9967,18.0263,42153.0
2020-11-03 10:20:00,18.25,18.28,18.2,18.27,28921.0,18.0263,18.056,17.9769,18.0461,28921.0
2020-11-03 10:25:00,18.27,18.31,18.2,18.24,16459.0,18.0461,18.0856,17.9769,18.0165,16459.0
2020-11-03 10:30:00,18.25,18.27,18.14,18.2,14710.0,18.0263,18.0461,17.9177,17.9769,14710.0
2020-11-03 10:35:00,18.2,18.22,18.17,18.2,16697.0,17.9769,17.9967,17.9473,17.9769,16697.0
2020-11-03 10:40:00,18.21,18.21,18.16,18.17,12128.0,17.9868,17.9868,17.9374,17.9473,12128.0
2020-11-03 10:45:00,18.16,18.17,18.09,18.09,15891.0,17.9374,17.9473,17.8683,17.8683,15891.0
2020-11-03 10:50:00,18.1,18.13,18.09,18.11,14879.0,17.8782,17.9078,17.8683,17.8881,14879.0
2020-11-03 10:55:00,18.11,18.13,18.1,18.13,19033.0,17.8881,17.9078,17.8782,17.9078,19033.0
2020-11-03 11:00:00,18.13,18.15,18.07,18.15,42162.0,17.9078,17.9276,17.8485,17.9276,42162.0
2020-11-03 11:05:00,18.16,18.18,18.09,18.12,44346.0,17.9374,17.9572,17.8683,17.8979,44346.0
2020-11-03 11:10:00,18.11,18.2,18.08,18.2,12763.0,17.8881,17.9769,17.8584,17.9769,12763.0
2020-11-03 11:15:00,18.21,18.26,18.21,18.24,7421.0,17.9868,18.0362,17.9868,18.0165,7421.0
2020-11-03 11:20:00,18.24,18.25,18.22,18.23,6485.0,18.0165,18.0263,17.9967,18.0066,6485.0
2020-11-03 11:25:00,18.24,18.28,18.23,18.24,8737.0,18.0165,18.056,18.0066,18.0165,8737.0
2020-11-03 11:30:00,18.24,18.26,18.23,18.24,7560.0,18.0165,18.0362,18.0066,18.0165,7560.0
2020-11-03 11:35:00,18.26,18.27,18.24,18.25,14048.0,18.0362,18.0461,18.0165,18.0263,14048.0
2020-11-03 11:40:00,18.25,18.26,18.24,18.25,35735.0,18.0263,18.0362,18.0165,18.0263,35735.0
2020-11-03 11:45:00,18.25,18.26,18.23,18.23,19942.0,18.0263,18.0362,18.0066,18.0066,19942.0
2020-11-03 11:50:00,18.23,18.25,18.22,18.23,7036.0,18.0066,18.0263,17.9967,18.0066,7036.0
2020-11-03 11:55:00,18.23,18.25,18.22,18.23,6511.0,18.0066,18.0263,17.9967,18.0066,6511.0
2020-11-03 12:00:00,18.24,18.25,18.21,18.24,30422.0,18.0165,18.0263,17.9868,18.0165,30422.0
2020-11-03 12:05:00,18.25,18.27,18.23,18.27,20129.0,18.0263,18.0461,18.0066,18.0461,20129.0
2020-11-03 12:10:00,18.28,18.35,18.28,18.33,8369.0,18.056,18.1251,18.056,18.1054,8369.0
2020-11-03 12:15:00,18.33,18.33,18.31,18.33,5349.0,18.1054,18.1054,18.0856,18.1054,5349.0
2020-11-03 12:20:00,18.34,18.37,18.34,18.36,5840.0,18.1152,18.1449,18.1152,18.135,5840.0
2020-11-03 12:25:00,18.36,18.37,18.32,18.34,12890.0,18.135,18.1449,18.0955,18.1152,12890.0
2020-11-03 12:30:00,18.34,18.39,18.34,18.39,6722.0,18.1152,18.1646,18.1152,18.1646,6722.0
2020-11-03 12:35:00,18.39,18.41,18.38,18.41,7701.0,18.1646,18.1844,18.1547,18.1844,7701.0
2020-11-03 12:40:00,18.4,18.41,18.36,18.37,10390.0,18.1745,18.1844,18.135,18.1449,10390.0
2020-11-03 12:45:00,18.37,18.38,18.33,18.34,11335.0,18.1449,18.1547,18.1054,18.1152,11335.0
2020-11-03 12:50:00,18.34,18.35,18.31,18.31,4000.0,18.1152,18.1251,18.0856,18.0856,4000.0
2020-11-03 12:55:00,18.32,18.32,18.26,18.3,12034.0,18.0955,18.0955,18.0362,18.0757,12034.0
2020-11-03 13:00:00,18.3,18.3,18.26,18.28,7800.0,18.0757,18.0757,18.0362,18.056,7800.0
2020-11-03 13:05:00,18.28,18.32,18.28,18.3,7356.0,18.056,18.0955,18.056,18.0757,7356.0
2020-11-03 13:10:00,18.3,18.33,18.3,18.33,10674.0,18.0757,18.1054,18.0757,18.1054,10674.0
2020-11-03 13:15:00,18.34,18.35,18.32,18.34,5873.0,18.1152,18.1251,18.0955,18.1152,5873.0
2020-11-03 13:20:00,18.33,18.33,18.3,18.32,6715.0,18.1054,18.1054,18.0757,18.0955,6715.0
2020-11-03 13:25:00,18.32,18.33,18.32,18.33,5787.0,18.0955,18.1054,18.0955,18.1054,5787.0
2020-11-03 13:30:00,18.34,18.35,18.34,18.35,3794.0,18.1152,18.1251,18.1152,18.1251,3794.0
2020-11-03 13:35:00,18.34,18.35,18.29,18.31,19989.0,18.1152,18.1251,18.0658,18.0856,19989.0
2020-11-03 13:40:00,18.3,18.33,18.27,18.32,11107.0,18.0757,18.1054,18.0461,18.0955,11107.0
2020-11-03 13:45:00,18.31,18.33,18.29,18.3,6564.0,18.0856,18.1054,18.0658,18.0757,6564.0
2020-11-03 13:50:00,18.3,18.32,18.29,18.3,58064.0,18.0757,18.0955,18.0658,18.0757,58064.0
2020-11-03 13:55:00,18.3,18.36,18.3,18.32,38295.0,18.0757,18.135,18.0757,18.0955,38295.0
2020-11-03 14:00:00,18.32,18.37,18.32,18.37,90163.0,18.0955,18.1449,18.0955,18.1449,90163.0
2020-11-03 14:05:00,18.37,18.51,18.36,18.51,22219.0,18.1449,18.2832,18.135,18.2832,22219.0
2020-11-03 14:10:00,18.52,18.57,18.51,18.55,21333.0,18.293,18.3424,18.2832,18.3227,21333.0
2020-11-03 14:15:00,18.55,18.56,18.5,18.51,15315.0,18.3227,18.3325,18.2733,18.2832,15315.0
2020-11-03 14:20:00,18.52,18.56,18.5,18.51,14971.0,18.293,18.3325,18.2733,18.2832,14971.0
2020-11-03 14:25:00,18.51,18.52,18.47,18.5,16038.0,18.2832,18.293,18.2436,18.2733,16038.0
2020-11-03 14:30:00,18.51,18.57,18.5,18.57,19034.0,18.2832,18.3424,18.2733,18.3424,19034.0
2020-11-03 14:35:00,18.57,18.57,18.53,18.55,11562.0,18.3424,18.3424,18.3029,18.3227,11562.0
2020-11-03 14:40:00,18.55,18.59,18.55,18.57,15052.0,18.3227,18.3622,18.3227,18.3424,15052.0
2020-11-03 14:45:00,18.57,18.6,18.56,18.59,18995.0,18.3424,18.372,18.3325,18.3622,18995.0
2020-11-03 14:50:00,18.58,18.58,18.54,18.55,16031.0,18.3523,18.3523,18.3128,18.3227,16031.0
2020-11-03 14:55:00,18.55,18.56,18.53,18.55,17657.0,18.3227,18.3325,18.3029,18.3227,17657.0
2020-11-03 15:00:00,18.55,18.57,18.48,18.52,30457.0,18.3227,18.3424,18.2535,18.293,30457.0
2020-11-03 15:05:00,18.51,18.51,18.46,18.5,24055.0,18.2832,18.2832,18.2338,18.2733,24055.0
2020-11-03 15:10:00,18.5,18.53,18.48,18.5,33816.0,18.2733,18.3029,18.2535,18.2733,33816.0
2020-11-03 15:15:00,18.5,18.56,18.5,18.55,20117.0,18.2733,18.3325,18.2733,18.3227,20117.0
2020-11-03 15:20:00,18.55,18.56,18.45,18.48,46804.0,18.3227,18.3325,18.2239,18.2535,46804.0
2020-11-03 15:25:00,18.48,18.54,18.46,18.5,34744.0,18.2535,18.3128,18.2338,18.2733,34744.0
2020-11-03 15:30:00,18.51,18.54,18.48,18.54,65556.0,18.2832,18.3128,18.2535,18.3128,65556.0
2020-11-03 15:35:00,18.54,18.65,18.54,18.63,37422.0,18.3128,18.4214,18.3128,18.4017,37422.0
2020-11-03 15:40:00,18.63,18.71,18.63,18.71,70433.0,18.4017,18.4807,18.4017,18.4807,70433.0
2020-11-03 15:45:00,18.71,18.74,18.68,18.71,112860.0,18.4807,18.5103,18.4511,18.4807,112860.0
2020-11-03 15:50:00,18.71,18.75,18.7,18.74,149940.0,18.4807,18.5202,18.4708,18.5103,149940.0
2020-11-03 15:55:00,18.75,18.75,18.62,18.63,205734.0,18.5202,18.5202,18.3918,18.4017,205734.0
2020-11-04 09:30:00,18.4,18.4,18.16,18.16,21411.0,18.1745,18.1745,17.9374,17.9374,21411.0
2020-11-04 09:35:00,18.16,18.19,17.93,17.99,25837.0,17.9374,17.9671,17.7103,17.7695,25837.0
2020-11-04 09:40:00,18.01,18.18,17.98,18.11,15066.0,17.7893,17.9572,17.7596,17.8881,15066.0
2020-11-04 09:45:00,18.09,18.28,18.07,18.24,12182.0,17.8683,18.056,17.8485,18.0165,12182.0
2020-11-04 09:50:00,18.22,18.26,18.19,18.2,12698.0,17.9967,18.0362,17.9671,17.9769,12698.0
2020-11-04 09:55:00,18.21,18.3,18.18,18.3,13196.0,17.9868,18.0757,17.9572,18.0757,13196.0
2020-11-04 10:00:00,18.32,18.45,18.31,18.43,14543.0,18.0955,18.2239,18.0856,18.2041,14543.0
2020-11-04 10:05:00,18.43,18.55,18.43,18.55,16347.0,18.2041,18.3227,18.2041,18.3227,16347.0
2020-11-04 10:10:00,18.55,18.56,18.48,18.48,10959.0,18.3227,18.3325,18.2535,18.2535,10959.0
2020-11-04 10:15:00,18.49,18.62,18.46,18.59,24706.0,18.2634,18.3918,18.2338,18.3622,24706.0
2020-11-04 10:20:00,18.61,18.71,18.6,18.65,13319.0,18.3819,18.4807,18.372,18.4214,13319.0
2020-11-04 10:25:00,18.65,18.65,18.54,18.61,17829.0,18.4214,18.4214,18.3128,18.3819,17829.0
2020-11-04 10:30:00,18.59,18.66,18.56,18.58,6900.0,18.3622,18.4313,18.3325,18.3523,6900.0
2020-11-04 10:35:00,18.57,18.57,18.5,18.53,5805.0,18.3424,18.3424,18.2733,18.3029,5805.0
2020-11-04 10:40:00,18.53,18.56,18.49,18.55,5493.0,18.3029,18.3325,18.2634,18.3227,5493.0
2020-11-04 10:45:00,18.54,18.63,18.53,18.63,4800.0,18.3128,18.4017,18.3029,18.4017,4800.0
2020-11-04 10:50:00,18.63,18.64,18.6,18.61,8250.0,18.4017,18.4116,18.372,18.3819,8250.0
2020-11-04 10:55:00,18.62,18.65,18.61,18.65,7500.0,18.3918,18.4214,18.3819,18.4214,7500.0
2020-11-04 11:00:00,18.64,18.65,18.57,18.6,16510.0,18.4116,18.4214,18.3424,18.372,16510.0
2020-11-04 11:05:00,18.61,18.61,18.55,18.55,12818.0,18.3819,18.3819,18.3227,18.3227,12818.0
2020-11-04 11:10:00,18.54,18.54,18.49,18.49,7803.0,18.3128,18.3128,18.2634,18.2634,7803.0
2020-11-04 11:15:00,18.49,18.57,18.48,18.55,12953.0,18.2634,18.3424,18.2535,18.3227,12953.0
2020-11-04 11:20:00,18.54,18.6,18.52,18.59,14884.0,18.3128,18.372,18.293,18.3622,14884.0
2020-11-04 11:25:00,18.6,18.63,18.59,18.6,7539.0,18.372,18.4017,18.3622,18.372,7539.0
2020-11-04 11:30:00,18.6,18.63,18.59,18.62,12126.0,18.372,18.4017,18.3622,18.3918,12126.0
2020-11-04 11:35:00,18.61,18.62,18.57,18.62,8810.0,18.3819,18.3918,18.3424,18.3918,8810.0
2020-11-04 11:40:00,18.61,18.61,18.56,18.56,10281.0,18.3819,18.3819,18.3325,18.3325,10281.0
2020-11-04 11:45:00,18.56,18.56,18.5,18.51,10605.0,18.3325,18.3325,18.2733,18.2832,10605.0
2020-11-04 11:50:00,18.51,18.55,18.49,18.54,10206.0,18.2832,18.3227,18.2634,18.3128,10206.0
2020-11-04 11:55:00,18.54,18.58,18.51,18.56,44006.0,18.3128,18.3523,18.2832,18.3325,44006.0
2020-11-04 12:00:00,18.56,18.58,18.54,18.57,16176.0,18.3325,18.3523,18.3128,18.3424,16176.0
2020-11-04 12:05:00,18.57,18.58,18.55,18.57,12195.0,18.3424,18.3523,18.3227,18.3424,12195.0
2020-11-04 12:10:00,18.58,18.59,18.54,18.54,17067.0,18.3523,18.3622,18.3128,18.3128,17067.0
2020-11-04 12:15:00,18.54,18.54,18.49,18.5,20214.0,18.3128,18.3128,18.2634,18.2733,20214.0
2020-11-04 12:20:00,18.5,18.62,18.5,18.62,24650.0,18.2733,18.3918,18.2733,18.3918,24650.0
2020-11-04 12:25:00,18.61,18.62,18.54,18.54,13128.0,18.3819,18.3918,18.3128,18.3128,13128.0
2020-11-04 12:30:00,18.55,18.56,18.53,18.54,10523.0,18.3227,18.3325,18.3029,18.3128,10523.0
2020-11-04 12:35:00,18.54,18.55,18.52,18.53,9133.0,18.3128,18.3227,18.293,18.3029,9133.0
2020-11-04 12:40:00,18.54,18.55,18.5,18.52,14047.0,18.3128,18.3227,18.2733,18.293,14047.0
2020-11-04 12:45:00,18.52,18.52,18.49,18.5,6088.0,18.293,18.293,18.2634,18.2733,6088.0
2020-11-04 12:50:00,18.49,18.49,18.46,18.46,9214.0,18.2634,18.2634,18.2338,18.2338,9214.0
2020-11-04 12:55:00,18.46,18.49,18.45,18.48,10224.0,18.2338,18.2634,18.2239,18.2535,10224.0
2020-11-04 13:00:00,18.48,18.5,18.48,18.49,6045.0,18.2535,18.2733,18.2535,18.2634,6045.0
2020-11-04 13:05:00,18.5,18.52,18.48,18.5,7983.0,18.2733,18.293,18.2535,18.2733,7983.0
2020-11-04 13:10:00,18.5,18.52,18.49,18.5,7931.0,18.2733,18.293,18.2634,18.2733,7931.0
2020-11-04 13:15:00,18.49,18.5,18.43,18.43,9269.0,18.2634,18.2733,18.2041,18.2041,9269.0
2020-11-04 13:20:00,18.44,18.45,18.42,18.44,10742.0,18.214,18.2239,18.1943,18.214,10742.0
2020-11-04 13:25:00,18.43,18.43,18.39,18.39,9950.0,18.2041,18.2041,18.1646,18.1646,9950.0
2020-11-04 13:30:00,18.4,18.45,18.39,18.44,11056.0,18.1745,18.2239,18.1646,18.214,11056.0
2020-11-04 13:35:00,18.45,18.47,18.42,18.42,10016.0,18.2239,18.2436,18.1943,18.1943,10016.0
2020-11-04 13:40:00,18.41,18.42,18.33,18.36,21669.0,18.1844,18.1943,18.1054,18.135,21669.0
2020-11-04 13:45:00,18.36,18.4,18.35,18.39,10052.0,18.135,18.1745,18.1251,18.1646,10052.0
2020-11-04 13:50:00,18.38,18.4,18.36,18.39,3991.0,18.1547,18.1745,18.135,18.1646,3991.0
2020-11-04 13:55:00,18.39,18.41,18.36,18.38,8426.0,18.1646,18.1844,18.135,18.1547,8426.0
2020-11-04 14:00:00,18.39,18.4,18.33,18.33,14525.0,18.1646,18.1745,18.1054,18.1054,14525.0
2020-11-04 14:05:00,18.34,18.36,18.31,18.32,10297.0,18.1152,18.135,18.0856,18.0955,10297.0
2020-11-04 14:10:00,18.32,18.33,18.28,18.28,8674.0,18.0955,18.1054,18.056,18.056,8674.0
2020-11-04 14:15:00,18.28,18.28,18.22,18.27,15592.0,18.056,18.056,17.9967,18.0461,15592.0
2020-11-04 14:20:00,18.27,18.33,18.26,18.29,11957.0,18.0461,18.1054,18.0362,18.0658,11957.0
2020-11-04 14:25:00,18.28,18.3,18.25,18.28,7430.0,18.056,18.0757,18.0263,18.056,7430.0
2020-11-04 14:30:00,18.27,18.29,18.26,18.28,8064.0,18.0461,18.0658,18.0362,18.056,8064.0
2020-11-04 14:35:00,18.28,18.3,18.26,18.27,9217.0,18.056,18.0757,18.0362,18.0461,9217.0
2020-11-04 14:40:00,18.27,18.28,18.23,18.24,9446.0,18.0461,18.056,18.0066,18.0165,9446.0
2020-11-04 14:45:00,18.24,18.25,18.22,18.25,6856.0,18.0165,18.0263,17.9967,18.0263,6856.0
2020-11-04 14:50:00,18.25,18.29,18.24,18.28,7903.0,18.0263,18.0658,18.0165,18.056,7903.0
2020-11-04 14:55:00,18.28,18.31,18.28,18.3,8147.0,18.056,18.0856,18.056,18.0757,8147.0
2020-11-04 15:00:00,18.3,18.3,18.21,18.22,20071.0,18.0757,18.0757,17.9868,17.9967,20071.0
2020-11-04 15:05:00,18.21,18.21,18.15,18.2,13229.0,17.9868,17.9868,17.9276,17.9769,13229.0
2020-11-04 15:10:00,18.2,18.2,18.16,18.16,14657.0,17.9769,17.9769,17.9374,17.9374,14657.0
2020-11-04 15:15:00,18.16,18.2,18.15,18.2,20377.0,17.9374,17.9769,17.9276,17.9769,20377.0
2020-11-04 15:20:00,18.19,18.19,18.17,18.19,17319.0,17.9671,17.9671,17.9473,17.9671,17319.0
2020-11-04 15:25:00,18.2,18.21,18.15,18.2,40270.0,17.9769,17.9868,17.9276,17.9769,40270.0
2020-11-04 15:30:00,18.21,18.23,18.17,18.23,27496.0,17.9868,18.0066,17.9473,18.0066,27496.0
2020-11-04 15:35:00,18.24,18.24,18.2,18.21,33010.0,18.0165,18.0165,17.9769,17.9868,33010.0
2020-11-04 15:40:00,18.2,18.31,18.2,18.31,35136.0,17.9769,18.0856,17.9769,18.0856,35136.0
2020-11-04 15:45:00,18.3,18.35,18.27,18.28,59114.0,18.0757,18.1251,18.0461,18.056,59114.0
2020-11-04 15:50:00,18.27,18.31,18.25,18.3,82637.0,18.0461,18.0856,18.0263,18.0757,82637.0
2020-11-04 15:55:00,18.29,18.29,18.15,18.16,134128.0,18.0658,18.0658,17.9276,17.9374,134128.0
2020-11-05 09:30:00,18.38,18.75,18.05,18.69,33006.0,18.1547,18.5202,17.8288,18.4609,33006.0
2020-11-05 09:35:00,18.69,18.7,18.54,18.7,44576.0,18.4609,18.4708,18.3128,18.4708,44576.0
2020-11-05 09:40:00,18.69,18.82,18.65,18.8,71533.0,18.4609,18.5894,18.4214,18.5696,71533.0
2020-11-05 09:45:00,18.8,18.84,18.78,18.82,43718.0,18.5696,18.6091,18.5498,18.5894,43718.0
2020-11-05 09:50:00,18.81,18.9,18.81,18.89,82926.0,18.5795,18.6684,18.5795,18.6585,82926.0
2020-11-05 09:55:00,18.89,18.95,18.84,18.93,44362.0,18.6585,18.7178,18.6091,18.698,44362.0
2020-11-05 10:00:00,18.93,18.94,18.89,18.91,38065.0,18.698,18.7079,18.6585,18.6782,38065.0
2020-11-05 10:05:00,18.9,18.94,18.85,18.87,138410.0,18.6684,18.7079,18.619,18.6387,138410.0
2020-11-05 10:10:00,18.87,18.93,18.84,18.91,60267.0,18.6387,18.698,18.6091,18.6782,60267.0
2020-11-05 10:15:00,18.92,18.95,18.9,18.92,66566.0,18.6881,18.7178,18.6684,18.6881,66566.0
2020-11-05 10:20:00,18.93,18.93,18.85,18.87,89790.0,18.698,18.698,18.619,18.6387,89790.0
2020-11-05 10:25:00,18.87,18.9,18.84,18.84,72447.0,18.6387,18.6684,18.6091,18.6091,72447.0
2020-11-05 10:30:00,18.84,18.89,18.84,18.89,39269.0,18.6091,18.6585,18.6091,18.6585,39269.0
2020-11-05 10:35:00,18.89,18.94,18.87,18.89,56953.0,18.6585,18.7079,18.6387,18.6585,56953.0
2020-11-05 10:40:00,18.88,18.91,18.87,18.89,30571.0,18.6486,18.6782,18.6387,18.6585,30571.0
2020-11-05 10:45:00,18.89,18.92,18.86,18.86,92185.0,18.6585,18.6881,18.6289,18.6289,92185.0
2020-11-05 10:50:00,18.85,18.87,18.82,18.87,36181.0,18.619,18.6387,18.5894,18.6387,36181.0
2020-11-05 10:55:00,18.87,18.9,18.84,18.89,37771.0,18.6387,18.6684,18.6091,18.6585,37771.0
2020-11-05 11:00:00,18.89,18.92,18.82,18.82,61988.0,18.6585,18.6881,18.5894,18.5894,61988.0
2020-11-05 11:05:00,18.83,18.94,18.8,18.94,28527.0,18.5992,18.7079,18.5696,18.7079,28527.0
2020-11-05 11:10:00,18.93,18.95,18.92,18.94,40904.0,18.698,18.7178,18.6881,18.7079,40904.0
2020-11-05 11:15:00,18.94,18.94,18.9,18.91,123008.0,18.7079,18.7079,18.6684,18.6782,123008.0
2020-11-05 11:20:00,18.91,18.97,18.91,18.94,44101.0,18.6782,18.7375,18.6782,18.7079,44101.0
2020-11-05 11:25:00,18.96,19.05,18.96,19.0,37074.0,18.7276,18.8165,18.7276,18.7671,37074.0
2020-11-05 11:30:00,19.01,19.01,18.93,18.93,19912.0,18.777,18.777,18.698,18.698,19912.0
2020-11-05 11:35:00,18.93,18.93,18.84,18.85,17133.0,18.698,18.698,18.6091,18.619,17133.0
2020-11-05 11:40:00,18.84,18.85,18.82,18.84,23918.0,18.6091,18.619,18.5894,18.6091,23918.0
2020-11-05 11:45:00,18.84,18.85,18.79,18.8,46987.0,18.6091,18.619,18.5597,18.5696,46987.0
2020-11-05 11:50:00,18.8,18.86,18.79,18.81,117588.0,18.5696,18.6289,18.5597,18.5795,117588.0
2020-11-05 11:55:00,18.8,18.8,18.69,18.8,157012.0,18.5696,18.5696,18.4609,18.5696,157012.0
2020-11-05 12:00:00,18.8,18.86,18.8,18.82,34397.0,18.5696,18.6289,18.5696,18.5894,34397.0
2020-11-05 12:05:00,18.82,18.84,18.79,18.8,25988.0,18.5894,18.6091,18.5597,18.5696,25988.0
2020-11-05 12:10:00,18.8,18.81,18.78,18.79,25748.0,18.5696,18.5795,18.5498,18.5597,25748.0
2020-11-05 12:15:00,18.79,18.81,18.77,18.8,16468.0,18.5597,18.5795,18.54,18.5696,16468.0
2020-11-05 12:20:00,18.8,18.81,18.77,18.79,13758.0,18.5696,18.5795,18.54,18.5597,13758.0
2020-11-05 12:25:00,18.79,18.82,18.79,18.8,17404.0,18.5597,18.5894,18.5597,18.5696,17404.0
2020-11-05 12:30:00,18.81,18.84,18.8,18.82,16801.0,18.5795,18.6091,18.5696,18.5894,16801.0
2020-11-05 12:35:00,18.82,18.88,18.81,18.85,40676.0,18.5894,18.6486,18.5795,18.619,40676.0
2020-11-05 12:40:00,18.85,18.91,18.82,18.91,29482.0,18.619,18.6782,18.5894,18.6782,29482.0
2020-11-05 12:45:00,18.91,18.92,18.88,18.9,15167.0,18.6782,18.6881,18.6486,18.6684,15167.0
2020-11-05 12:50:00,18.89,18.91,18.87,18.89,10601.0,18.6585,18.6782,18.6387,18.6585,10601.0
2020-11-05 12:55:00,18.89,18.9,18.86,18.9,29611.0,18.6585,18.6684,18.6289,18.6684,29611.0
2020-11-05 13:00:00,18.89,18.9,18.85,18.89,56180.0,18.6585,18.6684,18.619,18.6585,56180.0
2020-11-05 13:05:00,18.89,18.95,18.88,18.95,18626.0,18.6585,18.7178,18.6486,18.7178,18626.0
2020-11-05 13:10:00,18.94,19.0,18.93,18.98,26808.0,18.7079,18.7671,18.698,18.7474,26808.0
2020-11-05 13:15:00,18.98,19.02,18.97,19.02,6424.0,18.7474,18.7869,18.7375,18.7869,6424.0
2020-11-05 13:20:00,19.01,19.01,18.98,18.98,9078.0,18.777,18.777,18.7474,18.7474,9078.0
2020-11-05 13:25:00,18.99,19.0,18.95,18.96,21953.0,18.7573,18.7671,18.7178,18.7276,21953.0
2020-11-05 13:30:00,18.96,19.0,18.95,18.99,15652.0,18.7276,18.7671,18.7178,18.7573,15652.0
2020-11-05 13:35:00,18.99,19.0,18.96,18.98,14859.0,18.7573,18.7671,18.7276,18.7474,14859.0
2020-11-05 13:40:00,18.97,18.99,18.96,18.98,12749.0,18.7375,18.7573,18.7276,18.7474,12749.0
2020-11-05 13:45:00,18.99,18.99,18.95,18.95,13530.0,18.7573,18.7573,18.7178,18.7178,13530.0
2020-11-05 13:50:00,18.96,18.96,18.93,18.94,11795.0,18.7276,18.7276,18.698,18.7079,11795.0
2020-11-05 13:55:00,18.94,18.98,18.92,18.96,30377.0,18.7079,18.7474,18.6881,18.7276,30377.0
2020-11-05 14:00:00,18.97,19.09,18.95,19.09,13262.0,18.7375,18.856,18.7178,18.856,13262.0
2020-11-05 14:05:00,19.1,19.11,19.03,19.05,16374.0,18.8659,18.8758,18.7968,18.8165,16374.0
2020-11-05 14:10:00,19.04,19.07,19.03,19.05,14660.0,18.8067,18.8363,18.7968,18.8165,14660.0
2020-11-05 14:15:00,19.05,19.06,19.0,19.01,28398.0,18.8165,18.8264,18.7671,18.777,28398.0
2020-11-05 14:20:00,19.0,19.05,18.99,19.04,23313.0,18.7671,18.8165,18.7573,18.8067,23313.0
2020-11-05 14:25:00,19.03,19.05,18.99,18.99,33124.0,18.7968,18.8165,18.7573,18.7573,33124.0
2020-11-05 14:30:00,19.0,19.01,18.98,18.99,21835.0,18.7671,18.777,18.7474,18.7573,21835.0
2020-11-05 14:35:00,19.0,19.0,18.96,19.0,49940.0,18.7671,18.7671,18.7276,18.7671,49940.0
2020-11-05 14:40:00,19.0,19.03,18.98,19.03,65442.0,18.7671,18.7968,18.7474,18.7968,65442.0
2020-11-05 14:45:00,19.03,19.04,19.0,19.03,40391.0,18.7968,18.8067,18.7671,18.7968,40391.0
2020-11-05 14:50:00,19.04,19.04,18.98,19.01,29294.0,18.8067,18.8067,18.7474,18.777,29294.0
2020-11-05 14:55:00,19.01,19.01,18.98,18.98,28139.0,18.777,18.777,18.7474,18.7474,28139.0
2020-11-05 15:00:00,18.98,19.0,18.97,19.0,26059.0,18.7474,18.7671,18.7375,18.7671,26059.0
2020-11-05 15:05:00,19.0,19.01,18.95,18.96,23169.0,18.7671,18.777,18.7178,18.7276,23169.0
2020-11-05 15:10:00,18.96,18.98,18.92,18.93,41785.0,18.7276,18.7474,18.6881,18.698,41785.0
2020-11-05 15:15:00,18.93,18.98,18.92,18.95,30396.0,18.698,18.7474,18.6881,18.7178,30396.0
2020-11-05 15:20:00,18.95,18.97,18.94,18.96,25337.0,18.7178,18.7375,18.7079,18.7276,25337.0
2020-11-05 15:25:00,18.96,18.97,18.9,18.93,104546.0,18.7276,18.7375,18.6684,18.698,104546.0
2020-11-05 15:30:00,18.94,18.94,18.88,18.89,82219.0,18.7079,18.7079,18.6486,18.6585,82219.0
2020-11-05 15:35:00,18.88,18.9,18.84,18.86,50812.0,18.6486,18.6684,18.6091,18.6289,50812.0
2020-11-05 15:40:00,18.86,18.9,18.85,18.88,69813.0,18.6289,18.6684,18.619,18.6486,69813.0
2020-11-05 15:45:00,18.88,18.9,18.87,18.89,68197.0,18.6486,18.6684,18.6387,18.6585,68197.0
2020-11-05 15:50:00,18.88,18.9,18.88,18.89,138724.0,18.6486,18.6684,18.6486,18.6585,138724.0
2020-11-05 15:55:00,18.89,18.9,18.83,18.84,287989.0,18.6585,18.6684,18.5992,18.6091,287989.0
2020-11-06 09:30:00,18.84,18.97,18.7,18.93,25436.0,18.6091,18.7375,18.4708,18.698,25436.0
2020-11-06 09:35:00,18.96,18.97,18.84,18.89,23467.0,18.7276,18.7375,18.6091,18.6585,23467.0
2020-11-06 09:40:00,18.88,19.01,18.88,18.91,24951.0,18.6486,18.777,18.6486,18.6782,24951.0
2020-11-06 09:45:00,18.91,19.06,18.89,18.98,25113.0,18.6782,18.8264,18.6585,18.7474,25113.0
2020-11-06 09:50:00,18.98,19.02,18.94,18.97,18663.0,18.7474,18.7869,18.7079,18.7375,18663.0
2020-11-06 09:55:00,18.96,19.0,18.94,18.95,24349.0,18.7276,18.7671,18.7079,18.7178,24349.0
2020-11-06 10:00:00,18.96,18.99,18.9,18.94,49709.0,18.7276,18.7573,18.6684,18.7079,49709.0
2020-11-06 10:05:00,18.93,18.95,18.88,18.91,10407.0,18.698,18.7178,18.6486,18.6782,10407.0
2020-11-06 10:10:00,18.91,18.92,18.85,18.89,12000.0,18.6782,18.6881,18.619,18.6585,12000.0
2020-11-06 10:15:00,18.89,18.91,18.82,18.85,10605.0,18.6585,18.6782,18.5894,18.619,10605.0
2020-11-06 10:20:00,18.85,19.0,18.83,18.99,39894.0,18.619,18.7671,18.5992,18.7573,39894.0
2020-11-06 10:25:00,18.98,18.99,18.91,18.92,10065.0,18.7474,18.7573,18.6782,18.6881,10065.0
2020-11-06 10:30:00,18.92,18.95,18.91,18.94,13521.0,18.6881,18.7178,18.6782,18.7079,13521.0
2020-11-06 10:35:00,18.95,18.96,18.93,18.95,23575.0,18.7178,18.7276,18.698,18.7178,23575.0
2020-11-06 10:40:00,18.95,18.96,18.93,18.95,17787.0,18.7178,18.7276,18.698,18.7178,17787.0
2020-11-06 10:45:00,18.95,18.97,18.93,18.96,24636.0,18.7178,18.7375,18.698,18.7276,24636.0
2020-11-06 10:50:00,18.96,18.99,18.93,18.98,43459.0,18.7276,18.7573,18.698,18.7474,43459.0
2020-11-06 10:55:00,18.98,18.99,18.8,18.85,30419.0,18.7474,18.7573,18.5696,18.619,30419.0
2020-11-06 11:00:00,18.86,18.98,18.86,18.96,28512.0,18.6289,18.7474,18.6289,18.7276,28512.0
2020-11-06 11:05:00,18.94,18.98,18.92,18.94,10139.0,18.7079,18.7474,18.6881,18.7079,10139.0
2020-11-06 11:10:00,18.93,18.95,18.89,18.95,14153.0,18.698,18.7178,18.6585,18.7178,14153.0
2020-11-06 11:15:00,18.94,18.95,18.78,18.82,40404.0,18.7079,18.7178,18.5498,18.5894,40404.0
2020-11-06 11:20:00,18.83,18.85,18.79,18.79,11858.0,18.5992,18.619,18.5597,18.5597,11858.0
2020-11-06 11:25:00,18.79,18.84,18.77,18.79,9395.0,18.5597,18.6091,18.54,18.5597,9395.0
2020-11-06 11:30:00,18.79,18.81,18.76,18.79,15458.0,18.5597,18.5795,18.5301,18.5597,15458.0
2020-11-06 11:35:00,18.78,18.79,18.76,18.79,12744.0,18.5498,18.5597,18.5301,18.5597,12744.0
2020-11-06 11:40:00,18.79,18.79,18.76,18.78,15935.0,18.5597,18.5597,18.5301,18.5498,15935.0
2020-11-06 11:45:00,18.78,18.79,18.76,18.79,13262.0,18.5498,18.5597,18.5301,18.5597,13262.0
2020-11-06 11:50:00,18.8,18.85,18.79,18.84,13128.0,18.5696,18.619,18.5597,18.6091,13128.0
2020-11-06 11:55:00,18.84,18.85,18.77,18.78,19912.0,18.6091,18.619,18.54,18.5498,19912.0
2020-11-06 12:00:00,18.77,18.77,18.73,18.73,9584.0,18.54,18.54,18.5005,18.5005,9584.0
2020-11-06 12:05:00,18.73,18.75,18.72,18.75,8842.0,18.5005,18.5202,18.4906,18.5202,8842.0
2020-11-06 12:10:00,18.74,18.75,18.72,18.74,13462.0,18.5103,18.5202,18.4906,18.5103,13462.0
2020-11-06 12:15:00,18.74,18.76,18.73,18.76,15540.0,18.5103,18.5301,18.5005,18.5301,15540.0
2020-11-06 12:20:00,18.76,18.76,18.73,18.74,15388.0,18.5301,18.5301,18.5005,18.5103,15388.0
2020-11-06 12:25:00,18.74,18.76,18.72,18.75,11838.0,18.5103,18.5301,18.4906,18.5202,11838.0
2020-11-06 12:30:00,18.76,18.76,18.7,18.73,13163.0,18.5301,18.5301,18.4708,18.5005,13163.0
2020-11-06 12:35:00,18.73,18.74,18.7,18.71,11023.0,18.5005,18.5103,18.4708,18.4807,11023.0
2020-11-06 12:40:00,18.71,18.72,18.69,18.72,16638.0,18.4807,18.4906,18.4609,18.4906,16638.0
2020-11-06 12:45:00,18.71,18.73,18.7,18.71,10428.0,18.4807,18.5005,18.4708,18.4807,10428.0
2020-11-06 12:50:00,18.71,18.75,18.71,18.75,69390.0,18.4807,18.5202,18.4807,18.5202,69390.0
2020-11-06 12:55:00,18.76,18.76,18.67,18.7,22592.0,18.5301,18.5301,18.4412,18.4708,22592.0
2020-11-06 13:00:00,18.71,18.73,18.7,18.73,13346.0,18.4807,18.5005,18.4708,18.5005,13346.0
2020-11-06 13:05:00,18.72,18.76,18.71,18.74,25809.0,18.4906,18.5301,18.4807,18.5103,25809.0
2020-11-06 13:10:00,18.75,18.8,18.74,18.79,18854.0,18.5202,18.5696,18.5103,18.5597,18854.0
2020-11-06 13:15:00,18.79,18.82,18.78,18.82,20709.0,18.5597,18.5894,18.5498,18.5894,20709.0
2020-11-06 13:20:00,18.81,18.82,18.79,18.8,26464.0,18.5795,18.5894,18.5597,18.5696,26464.0
2020-11-06 13:25:00,18.8,18.82,18.8,18.8,19354.0,18.5696,18.5894,18.5696,18.5696,19354.0
2020-11-06 13:30:00,18.81,18.81,18.77,18.79,35627.0,18.5795,18.5795,18.54,18.5597,35627.0
2020-11-06 13:35:00,18.79,18.79,18.77,18.79,27859.0,18.5597,18.5597,18.54,18.5597,27859.0
2020-11-06 13:40:00,18.79,18.8,18.76,18.8,55556.0,18.5597,18.5696,18.5301,18.5696,55556.0
2020-11-06 13:45:00,18.8,18.8,18.79,18.8,16733.0,18.5696,18.5696,18.5597,18.5696,16733.0
2020-11-06 13:50:00,18.8,18.8,18.78,18.8,25366.0,18.5696,18.5696,18.5498,18.5696,25366.0
2020-11-06 13:55:00,18.79,18.8,18.78,18.79,14864.0,18.5597,18.5696,18.5498,18.5597,14864.0
2020-11-06 14:00:00,18.79,18.8,18.78,18.8,37140.0,18.5597,18.5696,18.5498,18.5696,37140.0
2020-11-06 14:05:00,18.8,18.8,18.78,18.79,21997.0,18.5696,18.5696,18.5498,18.5597,21997.0
2020-11-06 14:10:00,18.78,18.79,18.75,18.77,33705.0,18.5498,18.5597,18.5202,18.54,33705.0
2020-11-06 14:15:00,18.77,18.77,18.76,18.77,19172.0,18.54,18.54,18.5301,18.54,19172.0
2020-11-06 14:20:00,18.77,18.78,18.76,18.78,28459.0,18.54,18.5498,18.5301,18.5498,28459.0
2020-11-06 14:25:00,18.77,18.78,18.76,18.77,31430.0,18.54,18.5498,18.5301,18.54,31430.0
2020-11-06 14:30:00,18.77,18.79,18.74,18.76,35140.0,18.54,18.5597,18.5103,18.5301,35140.0
2020-11-06 14:35:00,18.76,18.76,18.73,18.76,18165.0,18.5301,18.5301,18.5005,18.5301,18165.0
2020-11-06 14:40:00,18.76,18.76,18.73,18.74,19924.0,18.5301,18.5301,18.5005,18.5103,19924.0
2020-11-06 14:45:00,18.75,18.78,18.74,18.76,21906.0,18.5202,18.5498,18.5103,18.5301,21906.0
2020-11-06 14:50:00,18.76,18.77,18.75,18.76,16987.0,18.5301,18.54,18.5202,18.5301,16987.0
2020-11-06 14:55:00,18.76,18.78,18.75,18.78,14500.0,18.5301,18.5498,18.5202,18.5498,14500.0
2020-11-06 15:00:00,18.78,18.78,18.71,18.73,26805.0,18.5498,18.5498,18.4807,18.5005,26805.0
2020-11-06 15:05:00,18.73,18.75,18.7,18.73,17165.0,18.5005,18.5202,18.4708,18.5005,17165.0
2020-11-06 15:10:00,18.73,18.78,18.72,18.77,18913.0,18.5005,18.5498,18.4906,18.54,18913.0
2020-11-06 15:15:00,18.77,18.8,18.74,18.78,18325.0,18.54,18.5696,18.5103,18.5498,18325.0
2020-11-06 15:20:00,18.78,18.81,18.76,18.8,22351.0,18.5498,18.5795,18.5301,18.5696,22351.0
2020-11-06 15:25:00,18.8,18.81,18.78,18.8,25769.0,18.5696,18.5795,18.5498,18.5696,25769.0
2020-11-06 15:30:00,18.8,18.89,18.8,18.89,63530.0,18.5696,18.6585,18.5696,18.6585,63530.0
2020-11-06 15:35:00,18.89,18.93,18.88,18.91,46398.0,18.6585,18.698,18.6486,18.6782,46398.0
2020-11-06 15:40:00,18.91,18.92,18.88,18.89,72565.0,18.6782,18.6881,18.6486,18.6585,72565.0
2020-11-06 15:45:00,18.89,18.9,18.88,18.9,105646.0,18.6585,18.6684,18.6486,18.6684,105646.0
2020-11-06 15:50:00,18.9,19.02,18.89,19.01,160173.0,18.6684,18.7869,18.6585,18.777,160173.0
2020-11-06 15:55:00,19.01,19.01,18.83,18.85,248030.0,18.777,18.777,18.5992,18.619,248030.0
2020-11-09 09:30:00,20.08,21.03,20.0,21.03,320380.0,19.8339,20.7723,19.7549,20.7723,320380.0
2020-11-09 09:35:00,20.2,21.2,20.2,21.09,26418.0,19.9524,20.9402,19.9524,20.8315,26418.0
2020-11-09 09:40:00,21.0,22.41,20.5,22.38,218015.0,20.7426,22.1354,20.2488,22.1057,218015.0
2020-11-09 09:45:00,22.41,23.36,22.37,23.25,190830.0,22.1354,23.0737,22.0958,22.9651,190830.0
2020-11-09 09:50:00,23.25,24.46,23.22,23.66,370837.0,22.9651,24.1602,22.9354,23.37,370837.0
2020-11-09 09:55:00,23.68,23.72,23.08,23.2,244153.0,23.3898,23.4293,22.7971,22.9157,244153.0
2020-11-09 10:00:00,23.21,23.62,23.06,23.5,140266.0,22.9255,23.3305,22.7774,23.212,140266.0
2020-11-09 10:05:00,23.5,23.57,23.1,23.3,106785.0,23.212,23.2811,22.8169,23.0144,106785.0
2020-11-09 10:10:00,23.3,23.5,23.04,23.2,83640.0,23.0144,23.212,22.7576,22.9157,83640.0
2020-11-09 10:15:00,23.14,23.53,23.09,23.37,124230.0,22.8564,23.2416,22.807,23.0836,124230.0
2020-11-09 10:20:00,23.42,23.51,23.12,23.18,93239.0,23.133,23.2219,22.8367,22.8959,93239.0
2020-11-09 10:25:00,23.18,23.5,23.13,23.43,300354.0,22.8959,23.212,22.8465,23.1429,300354.0
2020-11-09 10:30:00,23.4,23.41,23.07,23.2,182926.0,23.1132,23.1231,22.7873,22.9157,182926.0
2020-11-09 10:35:00,23.15,23.26,23.08,23.17,106976.0,22.8663,22.9749,22.7971,22.886,106976.0
2020-11-09 10:40:00,23.16,23.3,23.01,23.14,176979.0,22.8762,23.0144,22.728,22.8564,176979.0
2020-11-09 10:45:00,23.14,23.25,23.09,23.21,184038.0,22.8564,22.9651,22.807,22.9255,184038.0
2020-11-09 10:50:00,23.18,23.25,23.11,23.21,117866.0,22.8959,22.9651,22.8268,22.9255,117866.0
2020-11-09 10:55:00,23.21,23.26,23.11,23.2,321996.0,22.9255,22.9749,22.8268,22.9157,321996.0
2020-11-09 11:00:00,23.15,23.2,22.88,22.99,206291.0,22.8663,22.9157,22.5996,22.7082,206291.0
2020-11-09 11:05:00,22.98,23.07,22.84,23.0,326256.0,22.6984,22.7873,22.5601,22.7181,326256.0
2020-11-09 11:10:00,22.98,23.0,22.75,22.93,77323.0,22.6984,22.7181,22.4712,22.649,77323.0
2020-11-09 11:15:00,22.93,22.99,22.75,22.75,107588.0,22.649,22.7082,22.4712,22.4712,107588.0
2020-11-09 11:20:00,22.8,23.1,22.76,22.86,111150.0,22.5206,22.8169,22.4811,22.5798,111150.0
2020-11-09 11:25:00,22.84,22.96,22.8,22.9,74163.0,22.5601,22.6786,22.5206,22.6193,74163.0
2020-11-09 11:30:00,22.88,22.95,22.66,22.8,107195.0,22.5996,22.6687,22.3823,22.5206,107195.0
2020-11-09 11:35:00,22.8,22.8,22.21,22.27,72267.0,22.5206,22.5206,21.9378,21.9971,72267.0
2020-11-09 11:40:00,22.3,22.37,22.11,22.11,87938.0,22.0267,22.0958,21.839,21.839,87938.0
2020-11-09 11:45:00,22.12,22.15,21.68,21.85,332166.0,21.8489,21.8785,21.4143,21.5822,332166.0
2020-11-09 11:50:00,21.85,22.2,21.54,22.2,67415.0,21.5822,21.9279,21.276,21.9279,67415.0
2020-11-09 11:55:00,22.2,22.63,22.16,22.42,188833.0,21.9279,22.3527,21.8884,22.1452,188833.0
2020-11-09 12:00:00,22.51,22.52,22.3,22.43,56987.0,22.2341,22.244,22.0267,22.1551,56987.0
2020-11-09 12:05:00,22.43,22.5,22.31,22.31,72343.0,22.1551,22.2243,22.0366,22.0366,72343.0
2020-11-09 12:10:00,22.32,22.8,22.3,22.74,112765.0,22.0465,22.5206,22.0267,22.4613,112765.0
2020-11-09 12:15:00,22.68,22.72,22.5,22.55,41329.0,22.402,22.4416,22.2243,22.2736,41329.0
2020-11-09 12:20:00,22.55,22.72,22.51,22.71,38881.0,22.2736,22.4416,22.2341,22.4317,38881.0
2020-11-09 12:25:00,22.71,22.78,22.64,22.74,34320.0,22.4317,22.5008,22.3625,22.4613,34320.0
2020-11-09 12:30:00,22.75,22.75,22.64,22.68,34397.0,22.4712,22.4712,22.3625,22.402,34397.0
2020-11-09 12:35:00,22.68,22.8,22.63,22.72,54240.0,22.402,22.5206,22.3527,22.4416,54240.0
2020-11-09 12:40:00,22.75,22.77,22.66,22.75,32338.0,22.4712,22.4909,22.3823,22.4712,32338.0
2020-11-09 12:45:00,22.75,22.82,22.66,22.82,62589.0,22.4712,22.5403,22.3823,22.5403,62589.0
2020-11-09 12:50:00,22.82,22.9,22.6,22.7,96645.0,22.5403,22.6193,22.323,22.4218,96645.0
2020-11-09 12:55:00,22.7,22.71,22.6,22.68,31481.0,22.4218,22.4317,22.323,22.402,31481.0
2020-11-09 13:00:00,22.68,22.71,22.55,22.59,50715.0,22.402,22.4317,22.2736,22.3131,50715.0
2020-11-09 13:05:00,22.59,22.69,22.53,22.64,51912.0,22.3131,22.4119,22.2539,22.3625,51912.0
2020-11-09 13:10:00,22.62,22.71,22.55,22.58,50544.0,22.3428,22.4317,22.2736,22.3033,50544.0
2020-11-09 13:15:00,22.59,22.68,22.54,22.64,42007.0,22.3131,22.402,22.2638,22.3625,42007.0
2020-11-09 13:20:00,22.64,22.66,22.48,22.54,47071.0,22.3625,22.3823,22.2045,22.2638,47071.0
2020-11-09 13:25:00,22.54,22.65,22.54,22.65,32534.0,22.2638,22.3724,22.2638,22.3724,32534.0
2020-11-09 13:30:00,22.65,22.72,22.5,22.65,101397.0,22.3724,22.4416,22.2243,22.3724,101397.0
2020-11-09 13:35:00,22.66,22.7,22.53,22.53,37601.0,22.3823,22.4218,22.2539,22.2539,37601.0
2020-11-09 13:40:00,22.53,22.68,22.51,22.61,44492.0,22.2539,22.402,22.2341,22.3329,44492.0
2020-11-09 13:45:00,22.62,22.65,22.57,22.59,25981.0,22.3428,22.3724,22.2934,22.3131,25981.0
2020-11-09 13:50:00,22.6,22.61,22.5,22.57,43423.0,22.323,22.3329,22.2243,22.2934,43423.0
2020-11-09 13:55:00,22.56,22.64,22.53,22.6,37480.0,22.2835,22.3625,22.2539,22.323,37480.0
2020-11-09 14:00:00,22.59,22.67,22.58,22.62,38028.0,22.3131,22.3922,22.3033,22.3428,38028.0
2020-11-09 14:05:00,22.64,22.66,22.52,22.56,40099.0,22.3625,22.3823,22.244,22.2835,40099.0
2020-11-09 14:10:00,22.57,22.65,22.55,22.56,24463.0,22.2934,22.3724,22.2736,22.2835,24463.0
2020-11-09 14:15:00,22.54,22.64,22.54,22.58,26877.0,22.2638,22.3625,22.2638,22.3033,26877.0
2020-11-09 14:20:00,22.58,22.58,22.43,22.5,50272.0,22.3033,22.3033,22.1551,22.2243,50272.0
2020-11-09 14:25:00,22.49,22.64,22.48,22.52,44399.0,22.2144,22.3625,22.2045,22.244,44399.0
2020-11-09 14:30:00,22.54,22.58,22.49,22.54,54971.0,22.2638,22.3033,22.2144,22.2638,54971.0
2020-11-09 14:35:00,22.55,22.67,22.54,22.65,33696.0,22.2736,22.3922,22.2638,22.3724,33696.0
2020-11-09 14:40:00,22.64,22.7,22.59,22.65,40775.0,22.3625,22.4218,22.3131,22.3724,40775.0
2020-11-09 14:45:00,22.65,22.66,22.56,22.66,38782.0,22.3724,22.3823,22.2835,22.3823,38782.0
2020-11-09 14:50:00,22.64,22.65,22.57,22.65,29365.0,22.3625,22.3724,22.2934,22.3724,29365.0
2020-11-09 14:55:00,22.65,22.66,22.57,22.58,31437.0,22.3724,22.3823,22.2934,22.3033,31437.0
2020-11-09 15:00:00,22.59,22.66,22.53,22.63,56345.0,22.3131,22.3823,22.2539,22.3527,56345.0
2020-11-09 15:05:00,22.63,22.68,22.62,22.62,61368.0,22.3527,22.402,22.3428,22.3428,61368.0
2020-11-09 15:10:00,22.63,22.67,22.6,22.61,77725.0,22.3527,22.3922,22.323,22.3329,77725.0
2020-11-09 15:15:00,22.62,22.65,22.55,22.55,296714.0,22.3428,22.3724,22.2736,22.2736,296714.0
2020-11-09 15:20:00,22.55,22.56,22.47,22.51,75962.0,22.2736,22.2835,22.1946,22.2341,75962.0
2020-11-09 15:25:00,22.52,22.55,22.45,22.5,47298.0,22.244,22.2736,22.1749,22.2243,47298.0
2020-11-09 15:30:00,22.5,22.59,22.49,22.57,126252.0,22.2243,22.3131,22.2144,22.2934,126252.0
2020-11-09 15:35:00,22.57,22.8,22.55,22.79,106538.0,22.2934,22.5206,22.2736,22.5107,106538.0
2020-11-09 15:40:00,22.79,22.85,22.76,22.79,116052.0,22.5107,22.57,22.4811,22.5107,116052.0
2020-11-09 15:45:00,22.78,22.79,22.72,22.73,113325.0,22.5008,22.5107,22.4416,22.4514,113325.0
2020-11-09 15:50:00,22.74,22.75,22.51,22.53,279323.0,22.4613,22.4712,22.2341,22.2539,279323.0
2020-11-09 15:55:00,22.52,22.53,22.39,22.44,425983.0,22.244,22.2539,22.1156,22.165,425983.0
2020-11-10 09:30:00,22.55,23.24,22.45,23.08,143129.0,22.2736,22.9552,22.1749,22.7971,143129.0
2020-11-10 09:35:00,23.08,23.42,22.86,23.38,102165.0,22.7971,23.133,22.5798,23.0935,102165.0
2020-11-10 09:40:00,23.39,23.66,23.27,23.61,74003.0,23.1033,23.37,22.9848,23.3206,74003.0
2020-11-10 09:45:00,23.61,23.7,23.47,23.57,64421.0,23.3206,23.4095,23.1824,23.2811,64421.0
2020-11-10 09:50:00,23.56,23.66,23.48,23.62,87109.0,23.2713,23.37,23.1922,23.3305,87109.0
2020-11-10 09:55:00,23.61,23.87,23.61,23.87,83362.0,23.3206,23.5775,23.3206,23.5775,83362.0
2020-11-10 10:00:00,23.88,24.03,23.76,24.0,121912.0,23.5873,23.7355,23.4688,23.7059,121912.0
2020-11-10 10:05:00,23.99,24.08,23.95,24.08,95936.0,23.696,23.7849,23.6565,23.7849,95936.0
2020-11-10 10:10:00,24.07,24.15,23.99,24.0,52025.0,23.775,23.854,23.696,23.7059,52025.0
2020-11-10 10:15:00,24.0,24.05,23.97,23.99,38733.0,23.7059,23.7553,23.6762,23.696,38733.0
2020-11-10 10:20:00,24.0,24.03,23.97,24.0,99341.0,23.7059,23.7355,23.6762,23.7059,99341.0
2020-11-10 10:25:00,24.01,24.02,23.84,24.01,98024.0,23.7157,23.7256,23.5478,23.7157,98024.0
2020-11-10 10:30:00,24.0,24.01,23.78,23.82,101576.0,23.7059,23.7157,23.4886,23.5281,101576.0
2020-11-10 10:35:00,23.81,23.81,23.59,23.62,67813.0,23.5182,23.5182,23.3009,23.3305,67813.0
2020-11-10 10:40:00,23.61,23.71,23.57,23.62,59083.0,23.3206,23.4194,23.2811,23.3305,59083.0
2020-11-10 10:45:00,23.62,23.67,23.54,23.6,46190.0,23.3305,23.3799,23.2515,23.3108,46190.0
2020-11-10 10:50:00,23.6,23.63,23.48,23.55,52352.0,23.3108,23.3404,23.1922,23.2614,52352.0
2020-11-10 10:55:00,23.56,23.72,23.55,23.71,51295.0,23.2713,23.4293,23.2614,23.4194,51295.0
2020-11-10 11:00:00,23.71,23.89,23.71,23.88,53117.0,23.4194,23.5972,23.4194,23.5873,53117.0
2020-11-10 11:05:00,23.87,23.89,23.81,23.88,46498.0,23.5775,23.5972,23.5182,23.5873,46498.0
2020-11-10 11:10:00,23.87,23.98,23.85,23.95,59951.0,23.5775,23.6861,23.5577,23.6565,59951.0
2020-11-10 11:15:00,23.95,24.01,23.9,23.93,40811.0,23.6565,23.7157,23.6071,23.6367,40811.0
2020-11-10 11:20:00,23.93,23.95,23.84,23.86,42197.0,23.6367,23.6565,23.5478,23.5676,42197.0
2020-11-10 11:25:00,23.87,24.05,23.87,24.01,38577.0,23.5775,23.7553,23.5775,23.7157,38577.0
2020-11-10 11:30:00,24.0,24.05,23.98,23.98,45677.0,23.7059,23.7553,23.6861,23.6861,45677.0
2020-11-10 11:35:00,23.98,24.0,23.78,23.8,81241.0,23.6861,23.7059,23.4886,23.5083,81241.0
2020-11-10 11:40:00,23.79,23.87,23.76,23.86,71556.0,23.4984,23.5775,23.4688,23.5676,71556.0
2020-11-10 11:45:00,23.87,23.93,23.86,23.89,139250.0,23.5775,23.6367,23.5676,23.5972,139250.0
2020-11-10 11:50:00,23.89,23.98,23.84,23.84,63707.0,23.5972,23.6861,23.5478,23.5478,63707.0
2020-11-10 11:55:00,23.84,23.88,23.78,23.85,38256.0,23.5478,23.5873,23.4886,23.5577,38256.0
2020-11-10 12:00:00,23.85,24.0,23.84,23.99,88036.0,23.5577,23.7059,23.5478,23.696,88036.0
2020-11-10 12:05:00,23.98,24.01,23.85,23.88,33097.0,23.6861,23.7157,23.5577,23.5873,33097.0
2020-11-10 12:10:00,23.88,23.94,23.81,23.92,30003.0,23.5873,23.6466,23.5182,23.6268,30003.0
2020-11-10 12:15:00,23.92,23.93,23.86,23.9,26621.0,23.6268,23.6367,23.5676,23.6071,26621.0
2020-11-10 12:20:00,23.9,23.95,23.88,23.88,32095.0,23.6071,23.6565,23.5873,23.5873,32095.0
2020-11-10 12:25:00,23.89,23.95,23.88,23.88,24595.0,23.5972,23.6565,23.5873,23.5873,24595.0
2020-11-10 12:30:00,23.87,23.88,23.75,23.76,36064.0,23.5775,23.5873,23.4589,23.4688,36064.0
2020-11-10 12:35:00,23.76,23.76,23.62,23.62,37833.0,23.4688,23.4688,23.3305,23.3305,37833.0
2020-11-10 12:40:00,23.6,23.67,23.58,23.59,42335.0,23.3108,23.3799,23.291,23.3009,42335.0
2020-11-10 12:45:00,23.6,23.64,23.53,23.56,33742.0,23.3108,23.3503,23.2416,23.2713,33742.0
2020-11-10 12:50:00,23.55,23.64,23.55,23.62,32039.0,23.2614,23.3503,23.2614,23.3305,32039.0
2020-11-10 12:55:00,23.62,23.64,23.57,23.58,34099.0,23.3305,23.3503,23.2811,23.291,34099.0
2020-11-10 13:00:00,23.59,23.62,23.43,23.46,35406.0,23.3009,23.3305,23.1429,23.1725,35406.0
2020-11-10 13:05:00,23.46,23.5,23.41,23.46,26391.0,23.1725,23.212,23.1231,23.1725,26391.0
2020-11-10 13:10:00,23.46,23.48,23.41,23.42,24605.0,23.1725,23.1922,23.1231,23.133,24605.0
2020-11-10 13:15:00,23.42,23.5,23.42,23.5,33679.0,23.133,23.212,23.133,23.212,33679.0
2020-11-10 13:20:00,23.5,23.51,23.39,23.39,30317.0,23.212,23.2219,23.1033,23.1033,30317.0
2020-11-10 13:25:00,23.39,23.4,23.28,23.32,36528.0,23.1033,23.1132,22.9947,23.0342,36528.0
2020-11-10 13:30:00,23.32,23.33,23.26,23.31,33939.0,23.0342,23.0441,22.9749,23.0243,33939.0
2020-11-10 13:35:00,23.32,23.34,23.24,23.34,43690.0,23.0342,23.054,22.9552,23.054,43690.0
2020-11-10 13:40:00,23.34,23.35,23.27,23.35,33752.0,23.054,23.0638,22.9848,23.0638,33752.0
2020-11-10 13:45:00,23.34,23.38,23.32,23.38,43386.0,23.054,23.0935,23.0342,23.0935,43386.0
2020-11-10 13:50:00,23.38,23.43,23.35,23.42,39316.0,23.0935,23.1429,23.0638,23.133,39316.0
2020-11-10 13:55:00,23.43,23.46,23.38,23.45,72834.0,23.1429,23.1725,23.0935,23.1626,72834.0
2020-11-10 14:00:00,23.44,23.51,23.41,23.45,60799.0,23.1527,23.2219,23.1231,23.1626,60799.0
2020-11-10 14:05:00,23.46,23.54,23.44,23.53,37029.0,23.1725,23.2515,23.1527,23.2416,37029.0
2020-11-10 14:10:00,23.52,23.55,23.42,23.48,55766.0,23.2317,23.2614,23.133,23.1922,55766.0
2020-11-10 14:15:00,23.48,23.49,23.43,23.48,20158.0,23.1922,23.2021,23.1429,23.1922,20158.0
2020-11-10 14:20:00,23.47,23.49,23.39,23.39,42309.0,23.1824,23.2021,23.1033,23.1033,42309.0
2020-11-10 14:25:00,23.39,23.5,23.39,23.4,36693.0,23.1033,23.212,23.1033,23.1132,36693.0
2020-11-10 14:30:00,23.4,23.46,23.4,23.44,20666.0,23.1132,23.1725,23.1132,23.1527,20666.0
2020-11-10 14:35:00,23.45,23.45,23.37,23.37,30631.0,23.1626,23.1626,23.0836,23.0836,30631.0
2020-11-10 14:40:00,23.36,23.4,23.31,23.32,32974.0,23.0737,23.1132,23.0243,23.0342,32974.0
2020-11-10 14:45:00,23.32,23.36,23.29,23.29,28711.0,23.0342,23.0737,23.0046,23.0046,28711.0
2020-11-10 14:50:00,23.29,23.29,23.22,23.23,37879.0,23.0046,23.0046,22.9354,22.9453,37879.0
2020-11-10 14:55:00,23.23,23.29,23.23,23.26,35750.0,22.9453,23.0046,22.9453,22.9749,35750.0
2020-11-10 15:00:00,23.27,23.27,23.23,23.25,44644.0,22.9848,22.9848,22.9453,22.9651,44644.0
2020-11-10 15:05:00,23.25,23.28,23.18,23.19,34537.0,22.9651,22.9947,22.8959,22.9058,34537.0
2020-11-10 15:10:00,23.19,23.21,23.12,23.14,41097.0,22.9058,22.9255,22.8367,22.8564,41097.0
2020-11-10 15:15:00,23.14,23.21,23.12,23.18,56389.0,22.8564,22.9255,22.8367,22.8959,56389.0
2020-11-10 15:20:00,23.18,23.24,23.16,23.22,46088.0,22.8959,22.9552,22.8762,22.9354,46088.0
2020-11-10 15:25:00,23.21,23.25,23.18,23.22,46088.0,22.9255,22.9651,22.8959,22.9354,46088.0
2020-11-10 15:30:00,23.22,23.24,23.16,23.16,88572.0,22.9354,22.9552,22.8762,22.8762,88572.0
2020-11-10 15:35:00,23.16,23.17,23.08,23.08,76685.0,22.8762,22.886,22.7971,22.7971,76685.0
2020-11-10 15:40:00,23.08,23.13,23.06,23.09,85010.0,22.7971,22.8465,22.7774,22.807,85010.0
2020-11-10 15:45:00,23.09,23.18,23.08,23.14,93741.0,22.807,22.8959,22.7971,22.8564,93741.0
2020-11-10 15:50:00,23.15,23.21,23.15,23.17,167397.0,22.8663,22.9255,22.8663,22.886,167397.0
2020-11-10 15:55:00,23.17,23.17,22.97,23.0,621178.0,22.886,22.886,22.6885,22.7181,621178.0
2020-11-11 09:30:00,23.89,23.89,22.85,22.98,129918.0,23.5972,23.5972,22.57,22.6984,129918.0
2020-11-11 09:35:00,22.98,23.0,22.41,22.41,36705.0,22.6984,22.7181,22.1354,22.1354,36705.0
2020-11-11 09:40:00,22.39,22.45,22.22,22.24,52238.0,22.1156,22.1749,21.9477,21.9674,52238.0
2020-11-11 09:45:00,22.26,22.51,22.25,22.48,47229.0,21.9872,22.2341,21.9773,22.2045,47229.0
2020-11-11 09:50:00,22.48,22.58,22.4,22.48,25223.0,22.2045,22.3033,22.1255,22.2045,25223.0
2020-11-11 09:55:00,22.48,22.57,22.38,22.38,69774.0,22.2045,22.2934,22.1057,22.1057,69774.0
2020-11-11 10:00:00,22.4,22.49,22.35,22.46,31667.0,22.1255,22.2144,22.0761,22.1847,31667.0
2020-11-11 10:05:00,22.46,22.48,22.28,22.3,26336.0,22.1847,22.2045,22.0069,22.0267,26336.0
2020-11-11 10:10:00,22.3,22.51,22.26,22.49,33841.0,22.0267,22.2341,21.9872,22.2144,33841.0
2020-11-11 10:15:00,22.47,22.57,22.45,22.55,56462.0,22.1946,22.2934,22.1749,22.2736,56462.0
2020-11-11 10:20:00,22.55,22.63,22.39,22.4,38155.0,22.2736,22.3527,22.1156,22.1255,38155.0
2020-11-11 10:25:00,22.38,22.41,22.24,22.24,51200.0,22.1057,22.1354,21.9674,21.9674,51200.0
2020-11-11 10:30:00,22.24,22.28,22.18,22.22,50862.0,21.9674,22.0069,21.9082,21.9477,50862.0
2020-11-11 10:35:00,22.23,22.26,22.11,22.26,50470.0,21.9576,21.9872,21.839,21.9872,50470.0
2020-11-11 10:40:00,22.25,22.36,22.25,22.36,20798.0,21.9773,22.086,21.9773,22.086,20798.0
2020-11-11 10:45:00,22.36,22.51,22.36,22.48,23041.0,22.086,22.2341,22.086,22.2045,23041.0
2020-11-11 10:50:00,22.48,22.51,22.29,22.37,31437.0,22.2045,22.2341,22.0168,22.0958,31437.0
2020-11-11 10:55:00,22.37,22.51,22.36,22.45,78662.0,22.0958,22.2341,22.086,22.1749,78662.0
2020-11-11 11:00:00,22.46,22.55,22.46,22.51,21470.0,22.1847,22.2736,22.1847,22.2341,21470.0
2020-11-11 11:05:00,22.5,22.57,22.48,22.54,19851.0,22.2243,22.2934,22.2045,22.2638,19851.0
2020-11-11 11:10:00,22.53,22.56,22.48,22.55,17667.0,22.2539,22.2835,22.2045,22.2736,17667.0
2020-11-11 11:15:00,22.56,22.61,22.48,22.52,21038.0,22.2835,22.3329,22.2045,22.244,21038.0
2020-11-11 11:20:00,22.53,22.53,22.47,22.5,20047.0,22.2539,22.2539,22.1946,22.2243,20047.0
2020-11-11 11:25:00,22.5,22.53,22.49,22.51,13448.0,22.2243,22.2539,22.2144,22.2341,13448.0
2020-11-11 11:30:00,22.51,22.57,22.51,22.51,17465.0,22.2341,22.2934,22.2341,22.2341,17465.0
2020-11-11 11:35:00,22.51,22.52,22.44,22.44,32856.0,22.2341,22.244,22.165,22.165,32856.0
2020-11-11 11:40:00,22.43,22.55,22.43,22.53,17384.0,22.1551,22.2736,22.1551,22.2539,17384.0
2020-11-11 11:45:00,22.53,22.53,22.43,22.44,29259.0,22.2539,22.2539,22.1551,22.165,29259.0
2020-11-11 11:50:00,22.43,22.52,22.38,22.5,65392.0,22.1551,22.244,22.1057,22.2243,65392.0
2020-11-11 11:55:00,22.49,22.49,22.44,22.48,27805.0,22.2144,22.2144,22.165,22.2045,27805.0
2020-11-11 12:00:00,22.48,22.52,22.32,22.32,56097.0,22.2045,22.244,22.0465,22.0465,56097.0
2020-11-11 12:05:00,22.32,22.32,22.2,22.3,29256.0,22.0465,22.0465,21.9279,22.0267,29256.0
2020-11-11 12:10:00,22.3,22.32,22.27,22.3,26633.0,22.0267,22.0465,21.9971,22.0267,26633.0
2020-11-11 12:15:00,22.3,22.33,22.28,22.31,43855.0,22.0267,22.0563,22.0069,22.0366,43855.0
2020-11-11 12:20:00,22.32,22.34,22.3,22.33,13604.0,22.0465,22.0662,22.0267,22.0563,13604.0
2020-11-11 12:25:00,22.33,22.34,22.29,22.3,30904.0,22.0563,22.0662,22.0168,22.0267,30904.0
2020-11-11 12:30:00,22.3,22.31,22.28,22.29,19012.0,22.0267,22.0366,22.0069,22.0168,19012.0
2020-11-11 12:35:00,22.29,22.31,22.28,22.29,18104.0,22.0168,22.0366,22.0069,22.0168,18104.0
2020-11-11 12:40:00,22.29,22.34,22.28,22.3,21441.0,22.0168,22.0662,22.0069,22.0267,21441.0
2020-11-11 12:45:00,22.3,22.34,22.27,22.31,18002.0,22.0267,22.0662,21.9971,22.0366,18002.0
2020-11-11 12:50:00,22.31,22.36,22.31,22.35,17272.0,22.0366,22.086,22.0366,22.0761,17272.0
2020-11-11 12:55:00,22.35,22.4,22.35,22.37,17982.0,22.0761,22.1255,22.0761,22.0958,17982.0
2020-11-11 13:00:00,22.37,22.39,22.33,22.36,25302.0,22.0958,22.1156,22.0563,22.086,25302.0
2020-11-11 13:05:00,22.36,22.37,22.34,22.36,17969.0,22.086,22.0958,22.0662,22.086,17969.0
2020-11-11 13:10:00,22.36,22.38,22.31,22.36,39774.0,22.086,22.1057,22.0366,22.086,39774.0
2020-11-11 13:15:00,22.35,22.38,22.34,22.35,15722.0,22.0761,22.1057,22.0662,22.0761,15722.0
2020-11-11 13:20:00,22.35,22.41,22.35,22.4,18281.0,22.0761,22.1354,22.0761,22.1255,18281.0
2020-11-11 13:25:00,22.39,22.4,22.37,22.39,16039.0,22.1156,22.1255,22.0958,22.1156,16039.0
2020-11-11 13:30:00,22.4,22.4,22.32,22.36,15383.0,22.1255,22.1255,22.0465,22.086,15383.0
2020-11-11 13:35:00,22.37,22.43,22.37,22.4,24974.0,22.0958,22.1551,22.0958,22.1255,24974.0
2020-11-11 13:40:00,22.41,22.46,22.41,22.45,17322.0,22.1354,22.1847,22.1354,22.1749,17322.0
2020-11-11 13:45:00,22.45,22.49,22.43,22.48,20354.0,22.1749,22.2144,22.1551,22.2045,20354.0
2020-11-11 13:50:00,22.48,22.49,22.44,22.47,16258.0,22.2045,22.2144,22.165,22.1946,16258.0
2020-11-11 13:55:00,22.47,22.47,22.44,22.46,13722.0,22.1946,22.1946,22.165,22.1847,13722.0
2020-11-11 14:00:00,22.47,22.52,22.46,22.51,22960.0,22.1946,22.244,22.1847,22.2341,22960.0
2020-11-11 14:05:00,22.51,22.52,22.49,22.51,45653.0,22.2341,22.244,22.2144,22.2341,45653.0
2020-11-11 14:10:00,22.5,22.52,22.47,22.47,20252.0,22.2243,22.244,22.1946,22.1946,20252.0
2020-11-11 14:15:00,22.47,22.49,22.36,22.36,82911.0,22.1946,22.2144,22.086,22.086,82911.0
2020-11-11 14:20:00,22.38,22.4,22.34,22.36,32527.0,22.1057,22.1255,22.0662,22.086,32527.0
2020-11-11 14:25:00,22.36,22.38,22.21,22.23,86839.0,22.086,22.1057,21.9378,21.9576,86839.0
2020-11-11 14:30:00,22.22,22.27,22.21,22.21,35955.0,21.9477,21.9971,21.9378,21.9378,35955.0
2020-11-11 14:35:00,22.2,22.25,22.17,22.21,27127.0,21.9279,21.9773,21.8983,21.9378,27127.0
2020-11-11 14:40:00,22.21,22.21,22.15,22.17,14889.0,21.9378,21.9378,21.8785,21.8983,14889.0
2020-11-11 14:45:00,22.17,22.2,22.07,22.1,33070.0,21.8983,21.9279,21.7995,21.8292,33070.0
2020-11-11 14:50:00,22.1,22.1,22.07,22.08,22235.0,21.8292,21.8292,21.7995,21.8094,22235.0
2020-11-11 14:55:00,22.07,22.18,22.06,22.14,26011.0,21.7995,21.9082,21.7896,21.8687,26011.0
2020-11-11 15:00:00,22.15,22.17,22.08,22.09,31778.0,21.8785,21.8983,21.8094,21.8193,31778.0
2020-11-11 15:05:00,22.08,22.16,22.07,22.15,25009.0,21.8094,21.8884,21.7995,21.8785,25009.0
2020-11-11 15:10:00,22.16,22.16,22.09,22.14,53153.0,21.8884,21.8884,21.8193,21.8687,53153.0
2020-11-11 15:15:00,22.14,22.23,22.13,22.21,34763.0,21.8687,21.9576,21.8588,21.9378,34763.0
2020-11-11 15:20:00,22.21,22.22,22.17,22.2,42962.0,21.9378,21.9477,21.8983,21.9279,42962.0
2020-11-11 15:25:00,22.2,22.24,22.16,22.17,37421.0,21.9279,21.9674,21.8884,21.8983,37421.0
2020-11-11 15:30:00,22.16,22.23,22.15,22.2,55169.0,21.8884,21.9576,21.8785,21.9279,55169.0
2020-11-11 15:35:00,22.2,22.26,22.19,22.25,62653.0,21.9279,21.9872,21.918,21.9773,62653.0
2020-11-11 15:40:00,22.25,22.31,22.24,22.3,81772.0,21.9773,22.0366,21.9674,22.0267,81772.0
2020-11-11 15:45:00,22.3,22.31,22.22,22.26,126497.0,22.0267,22.0366,21.9477,21.9872,126497.0
2020-11-11 15:50:00,22.26,22.33,22.25,22.28,193117.0,21.9872,22.0563,21.9773,22.0069,193117.0
2020-11-11 15:55:00,22.28,22.29,22.22,22.27,539761.0,22.0069,22.0168,21.9477,21.9971,539761.0
2020-11-12 09:30:00,21.83,22.1,21.81,21.9,56390.0,21.5625,21.8292,21.5427,21.6316,56390.0
2020-11-12 09:35:00,21.93,22.06,21.85,21.85,12057.0,21.6612,21.7896,21.5822,21.5822,12057.0
2020-11-12 09:40:00,21.88,22.04,21.85,21.9,9418.0,21.6118,21.7699,21.5822,21.6316,9418.0
2020-11-12 09:45:00,21.88,21.95,21.79,21.83,27374.0,21.6118,21.681,21.523,21.5625,27374.0
2020-11-12 09:50:00,21.84,21.87,21.79,21.85,10156.0,21.5723,21.602,21.523,21.5822,10156.0
2020-11-12 09:55:00,21.85,21.85,21.77,21.79,5215.0,21.5822,21.5822,21.5032,21.523,5215.0
2020-11-12 10:00:00,21.77,21.79,21.64,21.64,184501.0,21.5032,21.523,21.3748,21.3748,184501.0
2020-11-12 10:05:00,21.64,21.86,21.61,21.82,43700.0,21.3748,21.5921,21.3452,21.5526,43700.0
2020-11-12 10:10:00,21.81,21.82,21.72,21.76,118379.0,21.5427,21.5526,21.4538,21.4933,118379.0
2020-11-12 10:15:00,21.75,21.76,21.66,21.68,60961.0,21.4834,21.4933,21.3945,21.4143,60961.0
2020-11-12 10:20:00,21.68,21.69,21.55,21.55,105336.0,21.4143,21.4242,21.2859,21.2859,105336.0
2020-11-12 10:25:00,21.55,21.58,21.48,21.5,39087.0,21.2859,21.3155,21.2168,21.2365,39087.0
2020-11-12 10:30:00,21.51,21.64,21.49,21.61,61117.0,21.2464,21.3748,21.2266,21.3452,61117.0
2020-11-12 10:35:00,21.6,21.68,21.59,21.6,20787.0,21.3353,21.4143,21.3254,21.3353,20787.0
2020-11-12 10:40:00,21.59,21.68,21.58,21.67,23515.0,21.3254,21.4143,21.3155,21.4044,23515.0
2020-11-12 10:45:00,21.67,21.67,21.62,21.67,14045.0,21.4044,21.4044,21.355,21.4044,14045.0
2020-11-12 10:50:00,21.68,21.86,21.68,21.85,44007.0,21.4143,21.5921,21.4143,21.5822,44007.0
2020-11-12 10:55:00,21.85,21.88,21.82,21.85,33667.0,21.5822,21.6118,21.5526,21.5822,33667.0
2020-11-12 11:00:00,21.84,21.84,21.68,21.77,21517.0,21.5723,21.5723,21.4143,21.5032,21517.0
2020-11-12 11:05:00,21.77,21.87,21.75,21.85,53706.0,21.5032,21.602,21.4834,21.5822,53706.0
2020-11-12 11:10:00,21.84,21.86,21.8,21.84,21174.0,21.5723,21.5921,21.5328,21.5723,21174.0
2020-11-12 11:15:00,21.83,21.84,21.73,21.8,65530.0,21.5625,21.5723,21.4637,21.5328,65530.0
2020-11-12 11:20:00,21.8,21.82,21.76,21.8,15964.0,21.5328,21.5526,21.4933,21.5328,15964.0
2020-11-12 11:25:00,21.81,21.81,21.76,21.77,32693.0,21.5427,21.5427,21.4933,21.5032,32693.0
2020-11-12 11:30:00,21.77,21.83,21.75,21.8,87501.0,21.5032,21.5625,21.4834,21.5328,87501.0
2020-11-12 11:35:00,21.8,21.83,21.75,21.76,46615.0,21.5328,21.5625,21.4834,21.4933,46615.0
2020-11-12 11:40:00,21.75,21.79,21.74,21.76,35738.0,21.4834,21.523,21.4736,21.4933,35738.0
2020-11-12 11:45:00,21.78,21.84,21.76,21.8,254045.0,21.5131,21.5723,21.4933,21.5328,254045.0
2020-11-12 11:50:00,21.8,21.87,21.8,21.83,138244.0,21.5328,21.602,21.5328,21.5625,138244.0
2020-11-12 11:55:00,21.83,21.83,21.77,21.77,17202.0,21.5625,21.5625,21.5032,21.5032,17202.0
2020-11-12 12:00:00,21.76,21.79,21.74,21.77,19751.0,21.4933,21.523,21.4736,21.5032,19751.0
2020-11-12 12:05:00,21.77,21.85,21.76,21.84,15435.0,21.5032,21.5822,21.4933,21.5723,15435.0
2020-11-12 12:10:00,21.85,21.85,21.81,21.82,14014.0,21.5822,21.5822,21.5427,21.5526,14014.0
2020-11-12 12:15:00,21.82,21.83,21.8,21.8,14783.0,21.5526,21.5625,21.5328,21.5328,14783.0
2020-11-12 12:20:00,21.8,21.85,21.8,21.84,15493.0,21.5328,21.5822,21.5328,21.5723,15493.0
2020-11-12 12:25:00,21.83,21.84,21.63,21.64,42168.0,21.5625,21.5723,21.3649,21.3748,42168.0
2020-11-12 12:30:00,21.65,21.68,21.54,21.57,40391.0,21.3847,21.4143,21.276,21.3056,40391.0
2020-11-12 12:35:00,21.56,21.57,21.5,21.5,38621.0,21.2958,21.3056,21.2365,21.2365,38621.0
2020-11-12 12:40:00,21.5,21.5,21.42,21.43,25724.0,21.2365,21.2365,21.1575,21.1674,25724.0
2020-11-12 12:45:00,21.43,21.43,21.34,21.35,56018.0,21.1674,21.1674,21.0785,21.0883,56018.0
2020-11-12 12:50:00,21.35,21.37,21.3,21.35,64147.0,21.0883,21.1081,21.039,21.0883,64147.0
2020-11-12 12:55:00,21.35,21.36,21.31,21.32,21102.0,21.0883,21.0982,21.0488,21.0587,21102.0
2020-11-12 13:00:00,21.33,21.41,21.33,21.38,17823.0,21.0686,21.1476,21.0686,21.118,17823.0
2020-11-12 13:05:00,21.38,21.38,21.32,21.36,14347.0,21.118,21.118,21.0587,21.0982,14347.0
2020-11-12 13:10:00,21.36,21.36,21.23,21.27,32869.0,21.0982,21.0982,20.9698,21.0093,32869.0
2020-11-12 13:15:00,21.28,21.28,21.18,21.24,123179.0,21.0192,21.0192,20.9204,20.9797,123179.0
2020-11-12 13:20:00,21.24,21.35,21.24,21.31,16757.0,20.9797,21.0883,20.9797,21.0488,16757.0
2020-11-12 13:25:00,21.31,21.33,21.27,21.29,16388.0,21.0488,21.0686,21.0093,21.0291,16388.0
2020-11-12 13:30:00,21.29,21.38,21.29,21.38,12147.0,21.0291,21.118,21.0291,21.118,12147.0
2020-11-12 13:35:00,21.37,21.42,21.36,21.39,14976.0,21.1081,21.1575,21.0982,21.1279,14976.0
2020-11-12 13:40:00,21.39,21.42,21.35,21.39,18122.0,21.1279,21.1575,21.0883,21.1279,18122.0
2020-11-12 13:45:00,21.38,21.39,21.33,21.34,18213.0,21.118,21.1279,21.0686,21.0785,18213.0
2020-11-12 13:50:00,21.35,21.4,21.34,21.37,18337.0,21.0883,21.1377,21.0785,21.1081,18337.0
2020-11-12 13:55:00,21.38,21.41,21.35,21.41,18125.0,21.118,21.1476,21.0883,21.1476,18125.0
2020-11-12 14:00:00,21.4,21.46,21.39,21.42,17020.0,21.1377,21.197,21.1279,21.1575,17020.0
2020-11-12 14:05:00,21.42,21.43,21.29,21.3,19032.0,21.1575,21.1674,21.0291,21.039,19032.0
2020-11-12 14:10:00,21.3,21.31,21.2,21.22,21901.0,21.039,21.0488,20.9402,20.9599,21901.0
2020-11-12 14:15:00,21.23,21.23,21.17,21.18,17899.0,20.9698,20.9698,20.9106,20.9204,17899.0
2020-11-12 14:20:00,21.18,21.23,21.17,21.17,27584.0,20.9204,20.9698,20.9106,20.9106,27584.0
2020-11-12 14:25:00,21.17,21.2,21.15,21.19,16745.0,20.9106,20.9402,20.8908,20.9303,16745.0
2020-11-12 14:30:00,21.2,21.25,21.19,21.21,18360.0,20.9402,20.9896,20.9303,20.9501,18360.0
2020-11-12 14:35:00,21.2,21.24,21.18,21.23,52730.0,20.9402,20.9797,20.9204,20.9698,52730.0
2020-11-12 14:40:00,21.24,21.24,21.17,21.17,42670.0,20.9797,20.9797,20.9106,20.9106,42670.0
2020-11-12 14:45:00,21.17,21.22,21.16,21.22,29941.0,20.9106,20.9599,20.9007,20.9599,29941.0
2020-11-12 14:50:00,21.22,21.29,21.22,21.28,43744.0,20.9599,21.0291,20.9599,21.0192,43744.0
2020-11-12 14:55:00,21.28,21.35,21.26,21.32,25615.0,21.0192,21.0883,20.9994,21.0587,25615.0
2020-11-12 15:00:00,21.31,21.34,21.27,21.28,35062.0,21.0488,21.0785,21.0093,21.0192,35062.0
2020-11-12 15:05:00,21.28,21.29,21.22,21.25,27620.0,21.0192,21.0291,20.9599,20.9896,27620.0
2020-11-12 15:10:00,21.25,21.31,21.25,21.3,38710.0,20.9896,21.0488,20.9896,21.039,38710.0
2020-11-12 15:15:00,21.3,21.52,21.28,21.5,20949.0,21.039,21.2563,21.0192,21.2365,20949.0
2020-11-12 15:20:00,21.52,21.53,21.45,21.48,37624.0,21.2563,21.2661,21.1871,21.2168,37624.0
2020-11-12 15:25:00,21.48,21.49,21.38,21.46,26128.0,21.2168,21.2266,21.118,21.197,26128.0
2020-11-12 15:30:00,21.45,21.48,21.42,21.44,46078.0,21.1871,21.2168,21.1575,21.1772,46078.0
2020-11-12 15:35:00,21.43,21.56,21.42,21.55,66011.0,21.1674,21.2958,21.1575,21.2859,66011.0
2020-11-12 15:40:00,21.55,21.56,21.48,21.5,72741.0,21.2859,21.2958,21.2168,21.2365,72741.0
2020-11-12 15:45:00,21.5,21.53,21.41,21.44,91829.0,21.2365,21.2661,21.1476,21.1772,91829.0
2020-11-12 15:50:00,21.44,21.52,21.43,21.51,116581.0,21.1772,21.2563,21.1674,21.2464,116581.0
2020-11-12 15:55:00,21.51,21.53,21.42,21.44,372247.0,21.2464,21.2661,21.1575,21.1772,372247.0
2020-11-13 09:30:00,21.84,22.03,21.83,21.91,28471.0,21.5723,21.76,21.5625,21.6415,28471.0
2020-11-13 09:35:00,21.91,22.01,21.86,21.94,16393.0,21.6415,21.7403,21.5921,21.6711,16393.0
2020-11-13 09:40:00,21.94,21.99,21.84,21.84,7146.0,21.6711,21.7205,21.5723,21.5723,7146.0
2020-11-13 09:45:00,21.84,22.02,21.84,22.02,7501.0,21.5723,21.7501,21.5723,21.7501,7501.0
2020-11-13 09:50:00,22.01,22.16,22.01,22.13,27828.0,21.7403,21.8884,21.7403,21.8588,27828.0
2020-11-13 09:55:00,22.12,22.2,22.05,22.2,28414.0,21.8489,21.9279,21.7798,21.9279,28414.0
2020-11-13 10:00:00,22.2,22.25,22.16,22.19,30977.0,21.9279,21.9773,21.8884,21.918,30977.0
2020-11-13 10:05:00,22.21,22.26,22.18,22.21,63206.0,21.9378,21.9872,21.9082,21.9378,63206.0
2020-11-13 10:10:00,22.21,22.26,22.12,22.13,55294.0,21.9378,21.9872,21.8489,21.8588,55294.0
2020-11-13 10:15:00,22.12,22.21,22.12,22.14,16770.0,21.8489,21.9378,21.8489,21.8687,16770.0
2020-11-13 10:20:00,22.14,22.18,22.1,22.15,21697.0,21.8687,21.9082,21.8292,21.8785,21697.0
2020-11-13 10:25:00,22.16,22.17,22.1,22.11,36034.0,21.8884,21.8983,21.8292,21.839,36034.0
2020-11-13 10:30:00,22.13,22.21,22.05,22.17,52092.0,21.8588,21.9378,21.7798,21.8983,52092.0
2020-11-13 10:35:00,22.17,22.2,22.1,22.14,32343.0,21.8983,21.9279,21.8292,21.8687,32343.0
2020-11-13 10:40:00,22.13,22.17,22.1,22.17,7700.0,21.8588,21.8983,21.8292,21.8983,7700.0
2020-11-13 10:45:00,22.16,22.16,22.04,22.08,19582.0,21.8884,21.8884,21.7699,21.8094,19582.0
2020-11-13 10:50:00,22.08,22.15,22.08,22.13,20097.0,21.8094,21.8785,21.8094,21.8588,20097.0
2020-11-13 10:55:00,22.14,22.14,22.05,22.06,15898.0,21.8687,21.8687,21.7798,21.7896,15898.0
2020-11-13 11:00:00,22.07,22.12,22.05,22.06,20316.0,21.7995,21.8489,21.7798,21.7896,20316.0
2020-11-13 11:05:00,22.07,22.07,22.0,22.04,35606.0,21.7995,21.7995,21.7304,21.7699,35606.0
2020-11-13 11:10:00,22.05,22.1,22.01,22.08,13510.0,21.7798,21.8292,21.7403,21.8094,13510.0
2020-11-13 11:15:00,22.08,22.08,22.01,22.04,10914.0,21.8094,21.8094,21.7403,21.7699,10914.0
2020-11-13 11:20:00,22.04,22.13,22.04,22.11,16496.0,21.7699,21.8588,21.7699,21.839,16496.0
2020-11-13 11:25:00,22.11,22.13,22.04,22.12,18922.0,21.839,21.8588,21.7699,21.8489,18922.0
2020-11-13 11:30:00,22.11,22.12,22.04,22.11,20724.0,21.839,21.8489,21.7699,21.839,20724.0
2020-11-13 11:35:00,22.11,22.11,22.06,22.07,24220.0,21.839,21.839,21.7896,21.7995,24220.0
2020-11-13 11:40:00,22.07,22.13,22.07,22.1,40262.0,21.7995,21.8588,21.7995,21.8292,40262.0
2020-11-13 11:45:00,22.11,22.13,22.09,22.1,29727.0,21.839,21.8588,21.8193,21.8292,29727.0
2020-11-13 11:50:00,22.11,22.16,22.09,22.16,25726.0,21.839,21.8884,21.8193,21.8884,25726.0
2020-11-13 11:55:00,22.16,22.23,22.14,22.2,12188.0,21.8884,21.9576,21.8687,21.9279,12188.0
2020-11-13 12:00:00,22.2,22.23,22.19,22.22,18904.0,21.9279,21.9576,21.918,21.9477,18904.0
2020-11-13 12:05:00,22.23,22.23,22.19,22.22,35931.0,21.9576,21.9576,21.918,21.9477,35931.0
2020-11-13 12:10:00,22.22,22.24,22.19,22.2,66531.0,21.9477,21.9674,21.918,21.9279,66531.0
2020-11-13 12:15:00,22.21,22.27,22.2,22.26,24285.0,21.9378,21.9971,21.9279,21.9872,24285.0
2020-11-13 12:20:00,22.25,22.26,22.23,22.23,13280.0,21.9773,21.9872,21.9576,21.9576,13280.0
2020-11-13 12:25:00,22.23,22.39,22.23,22.38,23489.0,21.9576,22.1156,21.9576,22.1057,23489.0
2020-11-13 12:30:00,22.38,22.39,22.36,22.39,19902.0,22.1057,22.1156,22.086,22.1156,19902.0
2020-11-13 12:35:00,22.39,22.4,22.28,22.29,32383.0,22.1156,22.1255,22.0069,22.0168,32383.0
2020-11-13 12:40:00,22.29,22.32,22.28,22.3,10407.0,22.0168,22.0465,22.0069,22.0267,10407.0
2020-11-13 12:45:00,22.3,22.34,22.26,22.26,23973.0,22.0267,22.0662,21.9872,21.9872,23973.0
2020-11-13 12:50:00,22.27,22.34,22.27,22.33,14335.0,21.9971,22.0662,21.9971,22.0563,14335.0
2020-11-13 12:55:00,22.32,22.32,22.29,22.32,8829.0,22.0465,22.0465,22.0168,22.0465,8829.0
2020-11-13 13:00:00,22.33,22.34,22.3,22.32,36069.0,22.0563,22.0662,22.0267,22.0465,36069.0
2020-11-13 13:05:00,22.32,22.34,22.31,22.34,17428.0,22.0465,22.0662,22.0366,22.0662,17428.0
2020-11-13 13:10:00,22.33,22.34,22.29,22.3,25443.0,22.0563,22.0662,22.0168,22.0267,25443.0
2020-11-13 13:15:00,22.3,22.35,22.3,22.35,10836.0,22.0267,22.0761,22.0267,22.0761,10836.0
2020-11-13 13:20:00,22.36,22.44,22.32,22.41,17035.0,22.086,22.165,22.0465,22.1354,17035.0
2020-11-13 13:25:00,22.4,22.44,22.39,22.43,10777.0,22.1255,22.165,22.1156,22.1551,10777.0
2020-11-13 13:30:00,22.43,22.44,22.4,22.42,9076.0,22.1551,22.165,22.1255,22.1452,9076.0
2020-11-13 13:35:00,22.43,22.51,22.43,22.51,23031.0,22.1551,22.2341,22.1551,22.2341,23031.0
2020-11-13 13:40:00,22.51,22.54,22.48,22.52,24688.0,22.2341,22.2638,22.2045,22.244,24688.0
2020-11-13 13:45:00,22.52,22.55,22.49,22.5,8043.0,22.244,22.2736,22.2144,22.2243,8043.0
2020-11-13 13:50:00,22.51,22.51,22.46,22.47,11653.0,22.2341,22.2341,22.1847,22.1946,11653.0
2020-11-13 13:55:00,22.46,22.46,22.43,22.44,10674.0,22.1847,22.1847,22.1551,22.165,10674.0
2020-11-13 14:00:00,22.44,22.46,22.42,22.43,13189.0,22.165,22.1847,22.1452,22.1551,13189.0
2020-11-13 14:05:00,22.42,22.46,22.41,22.44,15529.0,22.1452,22.1847,22.1354,22.165,15529.0
2020-11-13 14:10:00,22.45,22.48,22.42,22.42,14024.0,22.1749,22.2045,22.1452,22.1452,14024.0
2020-11-13 14:15:00,22.42,22.45,22.42,22.44,29136.0,22.1452,22.1749,22.1452,22.165,29136.0
2020-11-13 14:20:00,22.45,22.51,22.45,22.5,22694.0,22.1749,22.2341,22.1749,22.2243,22694.0
2020-11-13 14:25:00,22.5,22.5,22.43,22.44,24226.0,22.2243,22.2243,22.1551,22.165,24226.0
2020-11-13 14:30:00,22.44,22.45,22.39,22.39,27966.0,22.165,22.1749,22.1156,22.1156,27966.0
2020-11-13 14:35:00,22.39,22.44,22.38,22.43,27830.0,22.1156,22.165,22.1057,22.1551,27830.0
2020-11-13 14:40:00,22.42,22.48,22.42,22.46,18452.0,22.1452,22.2045,22.1452,22.1847,18452.0
2020-11-13 14:45:00,22.46,22.48,22.39,22.4,14458.0,22.1847,22.2045,22.1156,22.1255,14458.0
2020-11-13 14:50:00,22.41,22.44,22.4,22.43,12449.0,22.1354,22.165,22.1255,22.1551,12449.0
2020-11-13 14:55:00,22.42,22.51,22.42,22.48,16802.0,22.1452,22.2341,22.1452,22.2045,16802.0
2020-11-13 15:00:00,22.48,22.53,22.47,22.5,41436.0,22.2045,22.2539,22.1946,22.2243,41436.0
2020-11-13 15:05:00,22.5,22.52,22.48,22.49,19231.0,22.2243,22.244,22.2045,22.2144,19231.0
2020-11-13 15:10:00,22.48,22.48,22.43,22.45,23589.0,22.2045,22.2045,22.1551,22.1749,23589.0
2020-11-13 15:15:00,22.46,22.47,22.42,22.44,35330.0,22.1847,22.1946,22.1452,22.165,35330.0
2020-11-13 15:20:00,22.44,22.45,22.41,22.44,20234.0,22.165,22.1749,22.1354,22.165,20234.0
2020-11-13 15:25:00,22.44,22.45,22.4,22.43,21619.0,22.165,22.1749,22.1255,22.1551,21619.0
2020-11-13 15:30:00,22.44,22.51,22.43,22.49,41229.0,22.165,22.2341,22.1551,22.2144,41229.0
2020-11-13 15:35:00,22.49,22.49,22.45,22.47,26754.0,22.2144,22.2144,22.1749,22.1946,26754.0
2020-11-13 15:40:00,22.46,22.48,22.45,22.46,55934.0,22.1847,22.2045,22.1749,22.1847,55934.0
2020-11-13 15:45:00,22.46,22.47,22.44,22.44,46380.0,22.1847,22.1946,22.165,22.165,46380.0
2020-11-13 15:50:00,22.45,22.46,22.38,22.39,128583.0,22.1749,22.1847,22.1057,22.1156,128583.0
2020-11-13 15:55:00,22.39,22.49,22.34,22.35,374253.0,22.1156,22.2144,22.0662,22.0761,374253.0
2020-11-16 09:30:00,23.44,23.94,23.26,23.82,124656.0,23.1527,23.6466,22.9749,23.5281,124656.0
2020-11-16 09:35:00,23.82,23.84,23.49,23.49,98480.0,23.5281,23.5478,23.2021,23.2021,98480.0
2020-11-16 09:40:00,23.43,23.45,23.05,23.12,50625.0,23.1429,23.1626,22.7675,22.8367,50625.0
2020-11-16 09:45:00,23.11,23.19,23.0,23.09,69392.0,22.8268,22.9058,22.7181,22.807,69392.0
2020-11-16 09:50:00,23.08,23.23,23.04,23.09,50659.0,22.7971,22.9453,22.7576,22.807,50659.0
2020-11-16 09:55:00,23.09,23.09,22.98,23.03,41882.0,22.807,22.807,22.6984,22.7478,41882.0
2020-11-16 10:00:00,23.03,23.14,23.01,23.14,43058.0,22.7478,22.8564,22.728,22.8564,43058.0
2020-11-16 10:05:00,23.12,23.19,23.11,23.17,96012.0,22.8367,22.9058,22.8268,22.886,96012.0
2020-11-16 10:10:00,23.17,23.19,23.09,23.13,52776.0,22.886,22.9058,22.807,22.8465,52776.0
2020-11-16 10:15:00,23.13,23.19,23.1,23.16,58716.0,22.8465,22.9058,22.8169,22.8762,58716.0
2020-11-16 10:20:00,23.15,23.2,23.1,23.14,38369.0,22.8663,22.9157,22.8169,22.8564,38369.0
2020-11-16 10:25:00,23.16,23.17,23.02,23.09,91327.0,22.8762,22.886,22.7379,22.807,91327.0
2020-11-16 10:30:00,23.11,23.13,23.01,23.13,89790.0,22.8268,22.8465,22.728,22.8465,89790.0
2020-11-16 10:35:00,23.13,23.29,23.12,23.26,28365.0,22.8465,23.0046,22.8367,22.9749,28365.0
2020-11-16 10:40:00,23.26,23.29,23.25,23.28,98311.0,22.9749,23.0046,22.9651,22.9947,98311.0
2020-11-16 10:45:00,23.27,23.29,23.2,23.26,32503.0,22.9848,23.0046,22.9157,22.9749,32503.0
2020-11-16 10:50:00,23.27,23.28,23.22,23.27,36625.0,22.9848,22.9947,22.9354,22.9848,36625.0
2020-11-16 10:55:00,23.27,23.29,23.23,23.25,67211.0,22.9848,23.0046,22.9453,22.9651,67211.0
2020-11-16 11:00:00,23.26,23.3,23.23,23.27,79405.0,22.9749,23.0144,22.9453,22.9848,79405.0
2020-11-16 11:05:00,23.27,23.34,23.24,23.34,30854.0,22.9848,23.054,22.9552,23.054,30854.0
2020-11-16 11:10:00,23.34,23.36,23.29,23.32,49974.0,23.054,23.0737,23.0046,23.0342,49974.0
2020-11-16 11:15:00,23.32,23.36,23.3,23.35,107985.0,23.0342,23.0737,23.0144,23.0638,107985.0
2020-11-16 11:20:00,23.34,23.36,23.3,23.33,68958.0,23.054,23.0737,23.0144,23.0441,68958.0
2020-11-16 11:25:00,23.34,23.4,23.31,23.38,40440.0,23.054,23.1132,23.0243,23.0935,40440.0
2020-11-16 11:30:00,23.37,23.38,23.31,23.37,17834.0,23.0836,23.0935,23.0243,23.0836,17834.0
2020-11-16 11:35:00,23.38,23.39,23.3,23.39,56670.0,23.0935,23.1033,23.0144,23.1033,56670.0
2020-11-16 11:40:00,23.39,23.41,23.35,23.35,23350.0,23.1033,23.1231,23.0638,23.0638,23350.0
2020-11-16 11:45:00,23.35,23.39,23.33,23.35,23880.0,23.0638,23.1033,23.0441,23.0638,23880.0
2020-11-16 11:50:00,23.35,23.36,23.29,23.31,23608.0,23.0638,23.0737,23.0046,23.0243,23608.0
2020-11-16 11:55:00,23.31,23.39,23.3,23.34,48220.0,23.0243,23.1033,23.0144,23.054,48220.0
2020-11-16 12:00:00,23.35,23.36,23.31,23.35,26410.0,23.0638,23.0737,23.0243,23.0638,26410.0
2020-11-16 12:05:00,23.35,23.35,23.31,23.32,19300.0,23.0638,23.0638,23.0243,23.0342,19300.0
2020-11-16 12:10:00,23.32,23.34,23.3,23.33,10534.0,23.0342,23.054,23.0144,23.0441,10534.0
2020-11-16 12:15:00,23.33,23.33,23.3,23.3,9552.0,23.0441,23.0441,23.0144,23.0144,9552.0
2020-11-16 12:20:00,23.31,23.31,23.25,23.25,13162.0,23.0243,23.0243,22.9651,22.9651,13162.0
2020-11-16 12:25:00,23.25,23.3,23.23,23.29,10657.0,22.9651,23.0144,22.9453,23.0046,10657.0
2020-11-16 12:30:00,23.28,23.31,23.26,23.28,14303.0,22.9947,23.0243,22.9749,22.9947,14303.0
2020-11-16 12:35:00,23.28,23.29,23.25,23.28,349265.0,22.9947,23.0046,22.9651,22.9947,349265.0
2020-11-16 12:40:00,23.28,23.35,23.25,23.32,48190.0,22.9947,23.0638,22.9651,23.0342,48190.0
2020-11-16 12:45:00,23.32,23.33,23.26,23.3,52421.0,23.0342,23.0441,22.9749,23.0144,52421.0
2020-11-16 12:50:00,23.3,23.31,23.24,23.28,49997.0,23.0144,23.0243,22.9552,22.9947,49997.0
2020-11-16 12:55:00,23.28,23.31,23.27,23.28,50412.0,22.9947,23.0243,22.9848,22.9947,50412.0
2020-11-16 13:00:00,23.28,23.29,23.26,23.27,14970.0,22.9947,23.0046,22.9749,22.9848,14970.0
2020-11-16 13:05:00,23.26,23.27,23.22,23.23,7832.0,22.9749,22.9848,22.9354,22.9453,7832.0
2020-11-16 13:10:00,23.23,23.23,23.14,23.17,26042.0,22.9453,22.9453,22.8564,22.886,26042.0
2020-11-16 13:15:00,23.17,23.19,23.15,23.15,7910.0,22.886,22.9058,22.8663,22.8663,7910.0
2020-11-16 13:20:00,23.14,23.16,23.1,23.14,20306.0,22.8564,22.8762,22.8169,22.8564,20306.0
2020-11-16 13:25:00,23.14,23.15,22.99,22.99,14005.0,22.8564,22.8663,22.7082,22.7082,14005.0
2020-11-16 13:30:00,22.99,23.08,22.97,23.04,11675.0,22.7082,22.7971,22.6885,22.7576,11675.0
2020-11-16 13:35:00,23.03,23.04,23.0,23.01,6779.0,22.7478,22.7576,22.7181,22.728,6779.0
2020-11-16 13:40:00,23.0,23.0,22.94,22.96,16120.0,22.7181,22.7181,22.6589,22.6786,16120.0
2020-11-16 13:45:00,22.95,22.98,22.92,22.95,14424.0,22.6687,22.6984,22.6391,22.6687,14424.0
2020-11-16 13:50:00,22.95,22.97,22.93,22.95,13267.0,22.6687,22.6885,22.649,22.6687,13267.0
2020-11-16 13:55:00,22.95,22.99,22.89,22.89,25012.0,22.6687,22.7082,22.6095,22.6095,25012.0
2020-11-16 14:00:00,22.9,22.94,22.88,22.9,30644.0,22.6193,22.6589,22.5996,22.6193,30644.0
2020-11-16 14:05:00,22.91,23.04,22.9,23.04,22189.0,22.6292,22.7576,22.6193,22.7576,22189.0
2020-11-16 14:10:00,23.03,23.05,23.02,23.04,11714.0,22.7478,22.7675,22.7379,22.7576,11714.0
2020-11-16 14:15:00,23.04,23.05,23.01,23.05,11883.0,22.7576,22.7675,22.728,22.7675,11883.0
2020-11-16 14:20:00,23.05,23.06,23.03,23.05,10867.0,22.7675,22.7774,22.7478,22.7675,10867.0
2020-11-16 14:25:00,23.04,23.11,23.04,23.11,18113.0,22.7576,22.8268,22.7576,22.8268,18113.0
2020-11-16 14:30:00,23.11,23.18,23.08,23.18,38890.0,22.8268,22.8959,22.7971,22.8959,38890.0
2020-11-16 14:35:00,23.18,23.2,23.13,23.2,43703.0,22.8959,22.9157,22.8465,22.9157,43703.0
2020-11-16 14:40:00,23.2,23.25,23.2,23.25,13689.0,22.9157,22.9651,22.9157,22.9651,13689.0
2020-11-16 14:45:00,23.25,23.26,23.19,23.19,19049.0,22.9651,22.9749,22.9058,22.9058,19049.0
2020-11-16 14:50:00,23.2,23.3,23.2,23.3,14518.0,22.9157,23.0144,22.9157,23.0144,14518.0
2020-11-16 14:55:00,23.3,23.31,23.24,23.31,38107.0,23.0144,23.0243,22.9552,23.0243,38107.0
2020-11-16 15:00:00,23.31,23.33,23.26,23.3,39192.0,23.0243,23.0441,22.9749,23.0144,39192.0
2020-11-16 15:05:00,23.3,23.34,23.27,23.34,34118.0,23.0144,23.054,22.9848,23.054,34118.0
2020-11-16 15:10:00,23.34,23.38,23.27,23.3,65482.0,23.054,23.0935,22.9848,23.0144,65482.0
2020-11-16 15:15:00,23.3,23.34,23.2,23.27,102409.0,23.0144,23.054,22.9157,22.9848,102409.0
2020-11-16 15:20:00,23.26,23.32,23.26,23.28,67031.0,22.9749,23.0342,22.9749,22.9947,67031.0
2020-11-16 15:25:00,23.28,23.31,23.26,23.3,279072.0,22.9947,23.0243,22.9749,23.0144,279072.0
2020-11-16 15:30:00,23.3,23.32,23.25,23.29,112659.0,23.0144,23.0342,22.9651,23.0046,112659.0
2020-11-16 15:35:00,23.29,23.33,23.26,23.29,81730.0,23.0046,23.0441,22.9749,23.0046,81730.0
2020-11-16 15:40:00,23.3,23.31,23.24,23.28,96984.0,23.0144,23.0243,22.9552,22.9947,96984.0
2020-11-16 15:45:00,23.29,23.3,23.17,23.17,178720.0,23.0046,23.0144,22.886,22.886,178720.0
2020-11-16 15:50:00,23.19,23.23,23.15,23.2,211221.0,22.9058,22.9453,22.8663,22.9157,211221.0
2020-11-16 15:55:00,23.19,23.2,23.15,23.18,561799.0,22.9058,22.9157,22.8663,22.8959,561799.0
2020-11-17 09:30:00,22.73,23.11,22.73,23.07,53613.0,22.4514,22.8268,22.4514,22.7873,53613.0
2020-11-17 09:35:00,23.11,23.11,22.87,23.0,11089.0,22.8268,22.8268,22.5897,22.7181,11089.0
2020-11-17 09:40:00,23.08,23.08,22.92,23.04,13229.0,22.7971,22.7971,22.6391,22.7576,13229.0
2020-11-17 09:45:00,23.03,23.16,23.02,23.14,22132.0,22.7478,22.8762,22.7379,22.8564,22132.0
2020-11-17 09:50:00,23.16,23.16,22.94,22.94,11019.0,22.8762,22.8762,22.6589,22.6589,11019.0
2020-11-17 09:55:00,22.94,22.99,22.82,22.83,14635.0,22.6589,22.7082,22.5403,22.5502,14635.0
2020-11-17 10:00:00,22.81,22.93,22.73,22.73,31963.0,22.5305,22.649,22.4514,22.4514,31963.0
2020-11-17 10:05:00,22.73,22.91,22.7,22.87,254989.0,22.4514,22.6292,22.4218,22.5897,254989.0
2020-11-17 10:10:00,22.86,22.96,22.84,22.94,33842.0,22.5798,22.6786,22.5601,22.6589,33842.0
2020-11-17 10:15:00,22.94,22.95,22.89,22.94,14321.0,22.6589,22.6687,22.6095,22.6589,14321.0
2020-11-17 10:20:00,22.94,23.07,22.92,23.06,22478.0,22.6589,22.7873,22.6391,22.7774,22478.0
2020-11-17 10:25:00,23.07,23.09,23.03,23.08,20694.0,22.7873,22.807,22.7478,22.7971,20694.0
2020-11-17 10:30:00,23.08,23.22,23.01,23.21,16031.0,22.7971,22.9354,22.728,22.9255,16031.0
2020-11-17 10:35:00,23.21,23.21,23.13,23.17,15847.0,22.9255,22.9255,22.8465,22.886,15847.0
2020-11-17 10:40:00,23.16,23.23,23.15,23.21,8253.0,22.8762,22.9453,22.8663,22.9255,8253.0
2020-11-17 10:45:00,23.21,23.26,23.19,23.22,13147.0,22.9255,22.9749,22.9058,22.9354,13147.0
2020-11-17 10:50:00,23.22,23.23,23.14,23.17,61983.0,22.9354,22.9453,22.8564,22.886,61983.0
2020-11-17 10:55:00,23.17,23.17,23.05,23.07,43312.0,22.886,22.886,22.7675,22.7873,43312.0
2020-11-17 11:00:00,23.06,23.11,23.04,23.1,42038.0,22.7774,22.8268,22.7576,22.8169,42038.0
2020-11-17 11:05:00,23.09,23.14,23.07,23.13,49630.0,22.807,22.8564,22.7873,22.8465,49630.0
2020-11-17 11:10:00,23.13,23.16,23.09,23.13,62357.0,22.8465,22.8762,22.807,22.8465,62357.0
2020-11-17 11:15:00,23.14,23.15,23.08,23.11,167291.0,22.8564,22.8663,22.7971,22.8268,167291.0
2020-11-17 11:20:00,23.11,23.18,23.08,23.17,89813.0,22.8268,22.8959,22.7971,22.886,89813.0
2020-11-17 11:25:00,23.16,23.29,23.13,23.28,158424.0,22.8762,23.0046,22.8465,22.9947,158424.0
2020-11-17 11:30:00,23.29,23.45,23.29,23.4,48666.0,23.0046,23.1626,23.0046,23.1132,48666.0
2020-11-17 11:35:00,23.41,23.55,23.41,23.54,17287.0,23.1231,23.2614,23.1231,23.2515,17287.0
2020-11-17 11:40:00,23.54,23.56,23.46,23.55,29808.0,23.2515,23.2713,23.1725,23.2614,29808.0
2020-11-17 11:45:00,23.57,23.6,23.53,23.58,16494.0,23.2811,23.3108,23.2416,23.291,16494.0
2020-11-17 11:50:00,23.57,23.57,23.45,23.49,13598.0,23.2811,23.2811,23.1626,23.2021,13598.0
2020-11-17 11:55:00,23.49,23.51,23.47,23.47,9633.0,23.2021,23.2219,23.1824,23.1824,9633.0
2020-11-17 12:00:00,23.47,23.5,23.33,23.35,32169.0,23.1824,23.212,23.0441,23.0638,32169.0
2020-11-17 12:05:00,23.36,23.5,23.35,23.43,24617.0,23.0737,23.212,23.0638,23.1429,24617.0
2020-11-17 12:10:00,23.44,23.5,23.44,23.5,9201.0,23.1527,23.212,23.1527,23.212,9201.0
2020-11-17 12:15:00,23.5,23.52,23.45,23.46,17010.0,23.212,23.2317,23.1626,23.1725,17010.0
2020-11-17 12:20:00,23.47,23.49,23.46,23.48,12916.0,23.1824,23.2021,23.1725,23.1922,12916.0
2020-11-17 12:25:00,23.47,23.49,23.39,23.46,35425.0,23.1824,23.2021,23.1033,23.1725,35425.0
2020-11-17 12:30:00,23.48,23.53,23.48,23.52,10001.0,23.1922,23.2416,23.1922,23.2317,10001.0
2020-11-17 12:35:00,23.51,23.54,23.48,23.52,8951.0,23.2219,23.2515,23.1922,23.2317,8951.0
2020-11-17 12:40:00,23.52,23.55,23.46,23.49,10924.0,23.2317,23.2614,23.1725,23.2021,10924.0
2020-11-17 12:45:00,23.49,23.49,23.45,23.47,6297.0,23.2021,23.2021,23.1626,23.1824,6297.0
2020-11-17 12:50:00,23.47,23.48,23.46,23.47,7771.0,23.1824,23.1922,23.1725,23.1824,7771.0
2020-11-17 12:55:00,23.48,23.48,23.41,23.45,8869.0,23.1922,23.1922,23.1231,23.1626,8869.0
2020-11-17 13:00:00,23.44,23.46,23.41,23.42,10824.0,23.1527,23.1725,23.1231,23.133,10824.0
2020-11-17 13:05:00,23.43,23.44,23.39,23.42,7911.0,23.1429,23.1527,23.1033,23.133,7911.0
2020-11-17 13:10:00,23.43,23.43,23.4,23.41,11116.0,23.1429,23.1429,23.1132,23.1231,11116.0
2020-11-17 13:15:00,23.4,23.48,23.4,23.46,8559.0,23.1132,23.1922,23.1132,23.1725,8559.0
2020-11-17 13:20:00,23.46,23.48,23.43,23.46,13648.0,23.1725,23.1922,23.1429,23.1725,13648.0
2020-11-17 13:25:00,23.46,23.55,23.45,23.54,10376.0,23.1725,23.2614,23.1626,23.2515,10376.0
2020-11-17 13:30:00,23.54,23.54,23.5,23.52,33567.0,23.2515,23.2515,23.212,23.2317,33567.0
2020-11-17 13:35:00,23.52,23.57,23.49,23.5,20073.0,23.2317,23.2811,23.2021,23.212,20073.0
2020-11-17 13:40:00,23.5,23.52,23.44,23.46,54962.0,23.212,23.2317,23.1527,23.1725,54962.0
2020-11-17 13:45:00,23.46,23.48,23.33,23.33,50383.0,23.1725,23.1922,23.0441,23.0441,50383.0
2020-11-17 13:50:00,23.34,23.34,23.31,23.33,41476.0,23.054,23.054,23.0243,23.0441,41476.0
2020-11-17 13:55:00,23.33,23.34,23.3,23.33,24284.0,23.0441,23.054,23.0144,23.0441,24284.0
2020-11-17 14:00:00,23.33,23.34,23.31,23.33,45006.0,23.0441,23.054,23.0243,23.0441,45006.0
2020-11-17 14:05:00,23.33,23.47,23.33,23.46,150599.0,23.0441,23.1824,23.0441,23.1725,150599.0
2020-11-17 14:10:00,23.46,23.48,23.43,23.46,33031.0,23.1725,23.1922,23.1429,23.1725,33031.0
2020-11-17 14:15:00,23.46,23.53,23.46,23.53,10752.0,23.1725,23.2416,23.1725,23.2416,10752.0
2020-11-17 14:20:00,23.53,23.56,23.37,23.38,102182.0,23.2416,23.2713,23.0836,23.0935,102182.0
2020-11-17 14:25:00,23.39,23.43,23.36,23.43,36685.0,23.1033,23.1429,23.0737,23.1429,36685.0
2020-11-17 14:30:00,23.43,23.46,23.39,23.44,110225.0,23.1429,23.1725,23.1033,23.1527,110225.0
2020-11-17 14:35:00,23.43,23.53,23.41,23.5,69874.0,23.1429,23.2416,23.1231,23.212,69874.0
2020-11-17 14:40:00,23.51,23.53,23.44,23.44,39134.0,23.2219,23.2416,23.1527,23.1527,39134.0
2020-11-17 14:45:00,23.46,23.5,23.44,23.48,66631.0,23.1725,23.212,23.1527,23.1922,66631.0
2020-11-17 14:50:00,23.48,23.61,23.46,23.61,146616.0,23.1922,23.3206,23.1725,23.3206,146616.0
2020-11-17 14:55:00,23.6,23.65,23.54,23.55,21621.0,23.3108,23.3602,23.2515,23.2614,21621.0
2020-11-17 15:00:00,23.55,23.55,23.48,23.51,43450.0,23.2614,23.2614,23.1922,23.2219,43450.0
2020-11-17 15:05:00,23.51,23.53,23.44,23.45,26514.0,23.2219,23.2416,23.1527,23.1626,26514.0
2020-11-17 15:10:00,23.44,23.49,23.42,23.44,13504.0,23.1527,23.2021,23.133,23.1527,13504.0
2020-11-17 15:15:00,23.43,23.47,23.43,23.46,10439.0,23.1429,23.1824,23.1429,23.1725,10439.0
2020-11-17 15:20:00,23.46,23.47,23.42,23.46,14552.0,23.1725,23.1824,23.133,23.1725,14552.0
2020-11-17 15:25:00,23.46,23.49,23.43,23.48,12267.0,23.1725,23.2021,23.1429,23.1922,12267.0
2020-11-17 15:30:00,23.48,23.52,23.44,23.46,26413.0,23.1922,23.2317,23.1527,23.1725,26413.0
2020-11-17 15:35:00,23.46,23.49,23.44,23.47,28243.0,23.1725,23.2021,23.1527,23.1824,28243.0
2020-11-17 15:40:00,23.47,23.51,23.47,23.5,29587.0,23.1824,23.2219,23.1824,23.212,29587.0
2020-11-17 15:45:00,23.5,23.52,23.48,23.52,38238.0,23.212,23.2317,23.1922,23.2317,38238.0
2020-11-17 15:50:00,23.52,23.58,23.49,23.56,54540.0,23.2317,23.291,23.2021,23.2713,54540.0
2020-11-17 15:55:00,23.57,23.59,23.49,23.49,320999.0,23.2811,23.3009,23.2021,23.2021,320999.0
2020-11-18 09:30:00,23.9,23.9,23.59,23.68,209801.0,23.6071,23.6071,23.3009,23.3898,209801.0
2020-11-18 09:35:00,23.68,23.88,23.6,23.76,344358.0,23.3898,23.5873,23.3108,23.4688,344358.0
2020-11-18 09:40:00,23.76,23.89,23.72,23.88,44619.0,23.4688,23.5972,23.4293,23.5873,44619.0
2020-11-18 09:45:00,23.89,23.96,23.86,23.86,24962.0,23.5972,23.6664,23.5676,23.5676,24962.0
2020-11-18 09:50:00,23.87,23.93,23.76,23.84,189653.0,23.5775,23.6367,23.4688,23.5478,189653.0
2020-11-18 09:55:00,23.85,23.98,23.84,23.98,20481.0,23.5577,23.6861,23.5478,23.6861,20481.0
2020-11-18 10:00:00,23.99,24.02,23.9,23.9,54946.0,23.696,23.7256,23.6071,23.6071,54946.0
2020-11-18 10:05:00,23.92,23.94,23.89,23.94,21485.0,23.6268,23.6466,23.5972,23.6466,21485.0
2020-11-18 10:10:00,23.93,23.96,23.86,23.93,23182.0,23.6367,23.6664,23.5676,23.6367,23182.0
2020-11-18 10:15:00,23.92,23.93,23.81,23.81,14529.0,23.6268,23.6367,23.5182,23.5182,14529.0
2020-11-18 10:20:00,23.81,23.88,23.79,23.88,24552.0,23.5182,23.5873,23.4984,23.5873,24552.0
2020-11-18 10:25:00,23.9,23.94,23.84,23.85,36044.0,23.6071,23.6466,23.5478,23.5577,36044.0
2020-11-18 10:30:00,23.85,23.87,23.77,23.83,187917.0,23.5577,23.5775,23.4787,23.538,187917.0
2020-11-18 10:35:00,23.84,23.9,23.81,23.85,134612.0,23.5478,23.6071,23.5182,23.5577,134612.0
2020-11-18 10:40:00,23.85,23.88,23.82,23.82,12568.0,23.5577,23.5873,23.5281,23.5281,12568.0
2020-11-18 10:45:00,23.82,23.89,23.82,23.87,10810.0,23.5281,23.5972,23.5281,23.5775,10810.0
2020-11-18 10:50:00,23.88,23.88,23.84,23.86,10011.0,23.5873,23.5873,23.5478,23.5676,10011.0
2020-11-18 10:55:00,23.85,23.86,23.82,23.83,12099.0,23.5577,23.5676,23.5281,23.538,12099.0
2020-11-18 11:00:00,23.83,23.89,23.83,23.87,37399.0,23.538,23.5972,23.538,23.5775,37399.0
2020-11-18 11:05:00,23.87,23.88,23.85,23.87,39743.0,23.5775,23.5873,23.5577,23.5775,39743.0
2020-11-18 11:10:00,23.87,23.88,23.83,23.87,12302.0,23.5775,23.5873,23.538,23.5775,12302.0
2020-11-18 11:15:00,23.87,23.89,23.84,23.86,36458.0,23.5775,23.5972,23.5478,23.5676,36458.0
2020-11-18 11:20:00,23.87,23.92,23.86,23.92,19891.0,23.5775,23.6268,23.5676,23.6268,19891.0
2020-11-18 11:25:00,23.93,24.0,23.92,23.97,14743.0,23.6367,23.7059,23.6268,23.6762,14743.0
2020-11-18 11:30:00,23.97,23.99,23.95,23.96,15325.0,23.6762,23.696,23.6565,23.6664,15325.0
2020-11-18 11:35:00,23.96,23.99,23.95,23.98,18878.0,23.6664,23.696,23.6565,23.6861,18878.0
2020-11-18 11:40:00,23.98,24.0,23.96,23.98,132179.0,23.6861,23.7059,23.6664,23.6861,132179.0
2020-11-18 11:45:00,23.98,24.01,23.89,23.89,53126.0,23.6861,23.7157,23.5972,23.5972,53126.0
2020-11-18 11:50:00,23.89,23.89,23.81,23.87,18739.0,23.5972,23.5972,23.5182,23.5775,18739.0
2020-11-18 11:55:00,23.86,23.89,23.82,23.86,22131.0,23.5676,23.5972,23.5281,23.5676,22131.0
2020-11-18 12:00:00,23.86,23.9,23.79,23.88,128425.0,23.5676,23.6071,23.4984,23.5873,128425.0
2020-11-18 12:05:00,23.86,23.9,23.84,23.9,19117.0,23.5676,23.6071,23.5478,23.6071,19117.0
2020-11-18 12:10:00,23.9,23.95,23.89,23.94,13578.0,23.6071,23.6565,23.5972,23.6466,13578.0
2020-11-18 12:15:00,23.93,23.93,23.76,23.78,22177.0,23.6367,23.6367,23.4688,23.4886,22177.0
2020-11-18 12:20:00,23.79,23.8,23.72,23.73,17022.0,23.4984,23.5083,23.4293,23.4392,17022.0
2020-11-18 12:25:00,23.73,23.74,23.68,23.72,19321.0,23.4392,23.4491,23.3898,23.4293,19321.0
2020-11-18 12:30:00,23.73,23.73,23.58,23.59,33153.0,23.4392,23.4392,23.291,23.3009,33153.0
2020-11-18 12:35:00,23.6,23.63,23.59,23.6,17640.0,23.3108,23.3404,23.3009,23.3108,17640.0
2020-11-18 12:40:00,23.6,23.66,23.59,23.61,25600.0,23.3108,23.37,23.3009,23.3206,25600.0
2020-11-18 12:45:00,23.61,23.63,23.57,23.6,24028.0,23.3206,23.3404,23.2811,23.3108,24028.0
2020-11-18 12:50:00,23.61,23.65,23.6,23.64,8448.0,23.3206,23.3602,23.3108,23.3503,8448.0
2020-11-18 12:55:00,23.64,23.64,23.59,23.61,10829.0,23.3503,23.3503,23.3009,23.3206,10829.0
2020-11-18 13:00:00,23.61,23.63,23.58,23.62,31482.0,23.3206,23.3404,23.291,23.3305,31482.0
2020-11-18 13:05:00,23.62,23.63,23.59,23.62,35811.0,23.3305,23.3404,23.3009,23.3305,35811.0
2020-11-18 13:10:00,23.62,23.63,23.6,23.62,36718.0,23.3305,23.3404,23.3108,23.3305,36718.0
2020-11-18 13:15:00,23.62,23.63,23.59,23.6,20999.0,23.3305,23.3404,23.3009,23.3108,20999.0
2020-11-18 13:20:00,23.6,23.63,23.59,23.63,42192.0,23.3108,23.3404,23.3009,23.3404,42192.0
2020-11-18 13:25:00,23.63,23.63,23.57,23.57,41857.0,23.3404,23.3404,23.2811,23.2811,41857.0
2020-11-18 13:30:00,23.57,23.58,23.52,23.53,43991.0,23.2811,23.291,23.2317,23.2416,43991.0
2020-11-18 13:35:00,23.53,23.61,23.52,23.57,28274.0,23.2416,23.3206,23.2317,23.2811,28274.0
2020-11-18 13:40:00,23.57,23.57,23.52,23.55,21847.0,23.2811,23.2811,23.2317,23.2614,21847.0
2020-11-18 13:45:00,23.55,23.55,23.48,23.5,24898.0,23.2614,23.2614,23.1922,23.212,24898.0
2020-11-18 13:50:00,23.5,23.52,23.48,23.51,19083.0,23.212,23.2317,23.1922,23.2219,19083.0
2020-11-18 13:55:00,23.51,23.61,23.48,23.6,124600.0,23.2219,23.3206,23.1922,23.3108,124600.0
2020-11-18 14:00:00,23.6,23.65,23.58,23.59,30751.0,23.3108,23.3602,23.291,23.3009,30751.0
2020-11-18 14:05:00,23.59,23.62,23.58,23.6,21515.0,23.3009,23.3305,23.291,23.3108,21515.0
2020-11-18 14:10:00,23.6,23.6,23.57,23.6,8235.0,23.3108,23.3108,23.2811,23.3108,8235.0
2020-11-18 14:15:00,23.6,23.61,23.49,23.49,22064.0,23.3108,23.3206,23.2021,23.2021,22064.0
2020-11-18 14:20:00,23.5,23.56,23.48,23.48,16065.0,23.212,23.2713,23.1922,23.1922,16065.0
2020-11-18 14:25:00,23.48,23.56,23.44,23.56,32303.0,23.1922,23.2713,23.1527,23.2713,32303.0
2020-11-18 14:30:00,23.57,23.58,23.5,23.51,31175.0,23.2811,23.291,23.212,23.2219,31175.0
2020-11-18 14:35:00,23.51,23.54,23.48,23.54,26808.0,23.2219,23.2515,23.1922,23.2515,26808.0
2020-11-18 14:40:00,23.54,23.55,23.5,23.53,30407.0,23.2515,23.2614,23.212,23.2416,30407.0
2020-11-18 14:45:00,23.53,23.53,23.47,23.49,26131.0,23.2416,23.2416,23.1824,23.2021,26131.0
2020-11-18 14:50:00,23.49,23.52,23.48,23.5,21525.0,23.2021,23.2317,23.1922,23.212,21525.0
2020-11-18 14:55:00,23.5,23.52,23.44,23.45,20886.0,23.212,23.2317,23.1527,23.1626,20886.0
2020-11-18 15:00:00,23.44,23.44,23.32,23.32,23572.0,23.1527,23.1527,23.0342,23.0342,23572.0
2020-11-18 15:05:00,23.33,23.41,23.33,23.41,15626.0,23.0441,23.1231,23.0441,23.1231,15626.0
2020-11-18 15:10:00,23.41,23.44,23.39,23.39,18606.0,23.1231,23.1527,23.1033,23.1033,18606.0
2020-11-18 15:15:00,23.39,23.4,23.34,23.34,15814.0,23.1033,23.1132,23.054,23.054,15814.0
2020-11-18 15:20:00,23.33,23.36,23.31,23.35,23037.0,23.0441,23.0737,23.0243,23.0638,23037.0
2020-11-18 15:25:00,23.34,23.37,23.3,23.3,21039.0,23.054,23.0836,23.0144,23.0144,21039.0
2020-11-18 15:30:00,23.3,23.31,23.24,23.3,42347.0,23.0144,23.0243,22.9552,23.0144,42347.0
2020-11-18 15:35:00,23.3,23.3,23.18,23.25,86177.0,23.0144,23.0144,22.8959,22.9651,86177.0
2020-11-18 15:40:00,23.25,23.3,23.23,23.24,38181.0,22.9651,23.0144,22.9453,22.9552,38181.0
2020-11-18 15:45:00,23.25,23.31,23.24,23.25,61586.0,22.9651,23.0243,22.9552,22.9651,61586.0
2020-11-18 15:50:00,23.26,23.29,23.23,23.23,80576.0,22.9749,23.0046,22.9453,22.9453,80576.0
2020-11-18 15:55:00,23.24,23.27,23.17,23.17,378520.0,22.9552,22.9848,22.886,22.886,378520.0
2020-11-19 09:30:00,22.94,23.0,22.71,22.87,52393.0,22.6589,22.7181,22.4317,22.5897,52393.0
2020-11-19 09:35:00,22.89,23.03,22.85,23.03,42839.0,22.6095,22.7478,22.57,22.7478,42839.0
2020-11-19 09:40:00,23.03,23.09,22.99,22.99,18393.0,22.7478,22.807,22.7082,22.7082,18393.0
2020-11-19 09:45:00,23.02,23.13,22.97,22.99,31408.0,22.7379,22.8465,22.6885,22.7082,31408.0
2020-11-19 09:50:00,22.99,23.12,22.97,22.99,37580.0,22.7082,22.8367,22.6885,22.7082,37580.0
2020-11-19 09:55:00,22.96,22.98,22.87,22.91,17229.0,22.6786,22.6984,22.5897,22.6292,17229.0
2020-11-19 10:00:00,22.91,23.01,22.85,22.89,29506.0,22.6292,22.728,22.57,22.6095,29506.0
2020-11-19 10:05:00,22.89,22.98,22.87,22.91,21515.0,22.6095,22.6984,22.5897,22.6292,21515.0
2020-11-19 10:10:00,22.94,23.0,22.86,22.89,18704.0,22.6589,22.7181,22.5798,22.6095,18704.0
2020-11-19 10:15:00,22.89,22.93,22.85,22.85,21997.0,22.6095,22.649,22.57,22.57,21997.0
2020-11-19 10:20:00,22.83,22.93,22.79,22.8,29884.0,22.5502,22.649,22.5107,22.5206,29884.0
2020-11-19 10:25:00,22.8,22.8,22.69,22.69,24219.0,22.5206,22.5206,22.4119,22.4119,24219.0
2020-11-19 10:30:00,22.71,22.78,22.69,22.75,20081.0,22.4317,22.5008,22.4119,22.4712,20081.0
2020-11-19 10:35:00,22.76,22.83,22.74,22.79,24535.0,22.4811,22.5502,22.4613,22.5107,24535.0
2020-11-19 10:40:00,22.79,22.85,22.76,22.84,23754.0,22.5107,22.57,22.4811,22.5601,23754.0
2020-11-19 10:45:00,22.84,22.96,22.84,22.92,16838.0,22.5601,22.6786,22.5601,22.6391,16838.0
2020-11-19 10:50:00,22.92,22.96,22.85,22.87,20865.0,22.6391,22.6786,22.57,22.5897,20865.0
2020-11-19 10:55:00,22.86,22.87,22.74,22.75,15879.0,22.5798,22.5897,22.4613,22.4712,15879.0
2020-11-19 11:00:00,22.74,22.75,22.7,22.72,18346.0,22.4613,22.4712,22.4218,22.4416,18346.0
2020-11-19 11:05:00,22.73,22.77,22.73,22.73,29009.0,22.4514,22.4909,22.4514,22.4514,29009.0
2020-11-19 11:10:00,22.73,22.74,22.68,22.71,31632.0,22.4514,22.4613,22.402,22.4317,31632.0
2020-11-19 11:15:00,22.7,22.78,22.7,22.76,33869.0,22.4218,22.5008,22.4218,22.4811,33869.0
2020-11-19 11:20:00,22.76,22.85,22.75,22.82,33585.0,22.4811,22.57,22.4712,22.5403,33585.0
2020-11-19 11:25:00,22.81,22.83,22.78,22.81,34649.0,22.5305,22.5502,22.5008,22.5305,34649.0
2020-11-19 11:30:00,22.8,22.83,22.7,22.71,30408.0,22.5206,22.5502,22.4218,22.4317,30408.0
2020-11-19 11:35:00,22.71,22.72,22.67,22.72,38408.0,22.4317,22.4416,22.3922,22.4416,38408.0
2020-11-19 11:40:00,22.73,22.87,22.72,22.84,37148.0,22.4514,22.5897,22.4416,22.5601,37148.0
2020-11-19 11:45:00,22.84,22.92,22.84,22.92,32670.0,22.5601,22.6391,22.5601,22.6391,32670.0
2020-11-19 11:50:00,22.92,23.0,22.9,23.0,28500.0,22.6391,22.7181,22.6193,22.7181,28500.0
2020-11-19 11:55:00,23.0,23.05,22.99,23.03,35625.0,22.7181,22.7675,22.7082,22.7478,35625.0
2020-11-19 12:00:00,23.03,23.03,22.98,22.99,30582.0,22.7478,22.7478,22.6984,22.7082,30582.0
2020-11-19 12:05:00,23.0,23.08,22.98,23.08,29412.0,22.7181,22.7971,22.6984,22.7971,29412.0
2020-11-19 12:10:00,23.07,23.16,23.05,23.09,41638.0,22.7873,22.8762,22.7675,22.807,41638.0
2020-11-19 12:15:00,23.09,23.09,22.96,22.98,31287.0,22.807,22.807,22.6786,22.6984,31287.0
2020-11-19 12:20:00,22.98,23.02,22.96,22.96,28665.0,22.6984,22.7379,22.6786,22.6786,28665.0
2020-11-19 12:25:00,22.96,23.06,22.96,23.06,34447.0,22.6786,22.7774,22.6786,22.7774,34447.0
2020-11-19 12:30:00,23.06,23.12,23.04,23.11,33709.0,22.7774,22.8367,22.7576,22.8268,33709.0
2020-11-19 12:35:00,23.11,23.18,23.11,23.17,29179.0,22.8268,22.8959,22.8268,22.886,29179.0
2020-11-19 12:40:00,23.16,23.18,23.11,23.13,40578.0,22.8762,22.8959,22.8268,22.8465,40578.0
2020-11-19 12:45:00,23.13,23.17,23.1,23.14,40072.0,22.8465,22.886,22.8169,22.8564,40072.0
2020-11-19 12:50:00,23.14,23.14,22.99,23.06,96280.0,22.8564,22.8564,22.7082,22.7774,96280.0
2020-11-19 12:55:00,23.06,23.26,23.06,23.23,36470.0,22.7774,22.9749,22.7774,22.9453,36470.0
2020-11-19 13:00:00,23.24,23.34,23.24,23.33,50109.0,22.9552,23.054,22.9552,23.0441,50109.0
2020-11-19 13:05:00,23.33,23.35,23.25,23.29,45761.0,23.0441,23.0638,22.9651,23.0046,45761.0
2020-11-19 13:10:00,23.29,23.35,23.28,23.34,31152.0,23.0046,23.0638,22.9947,23.054,31152.0
2020-11-19 13:15:00,23.33,23.39,23.28,23.29,54703.0,23.0441,23.1033,22.9947,23.0046,54703.0
2020-11-19 13:20:00,23.29,23.33,23.28,23.33,34167.0,23.0046,23.0441,22.9947,23.0441,34167.0
2020-11-19 13:25:00,23.33,23.4,23.28,23.3,36268.0,23.0441,23.1132,22.9947,23.0144,36268.0
2020-11-19 13:30:00,23.31,23.32,23.28,23.29,44036.0,23.0243,23.0342,22.9947,23.0046,44036.0
2020-11-19 13:35:00,23.29,23.31,23.25,23.31,34599.0,23.0046,23.0243,22.9651,23.0243,34599.0
2020-11-19 13:40:00,23.31,23.34,23.27,23.32,33788.0,23.0243,23.054,22.9848,23.0342,33788.0
2020-11-19 13:45:00,23.32,23.35,23.31,23.34,40632.0,23.0342,23.0638,23.0243,23.054,40632.0
2020-11-19 13:50:00,23.33,23.33,23.22,23.26,47074.0,23.0441,23.0441,22.9354,22.9749,47074.0
2020-11-19 13:55:00,23.26,23.3,23.21,23.26,71261.0,22.9749,23.0144,22.9255,22.9749,71261.0
2020-11-19 14:00:00,23.26,23.26,23.08,23.1,141216.0,22.9749,22.9749,22.7971,22.8169,141216.0
2020-11-19 14:05:00,23.1,23.24,23.09,23.23,40877.0,22.8169,22.9552,22.807,22.9453,40877.0
2020-11-19 14:10:00,23.24,23.28,23.17,23.28,198464.0,22.9552,22.9947,22.886,22.9947,198464.0
2020-11-19 14:15:00,23.28,23.3,23.21,23.27,49297.0,22.9947,23.0144,22.9255,22.9848,49297.0
2020-11-19 14:20:00,23.27,23.32,23.27,23.3,38383.0,22.9848,23.0342,22.9848,23.0144,38383.0
2020-11-19 14:25:00,23.3,23.31,23.27,23.3,27600.0,23.0144,23.0243,22.9848,23.0144,27600.0
2020-11-19 14:30:00,23.3,23.33,23.29,23.33,38776.0,23.0144,23.0441,23.0046,23.0441,38776.0
2020-11-19 14:35:00,23.33,23.43,23.32,23.42,44129.0,23.0441,23.1429,23.0342,23.133,44129.0
2020-11-19 14:40:00,23.41,23.45,23.38,23.39,105307.0,23.1231,23.1626,23.0935,23.1033,105307.0
2020-11-19 14:45:00,23.39,23.44,23.38,23.43,85804.0,23.1033,23.1527,23.0935,23.1429,85804.0
2020-11-19 14:50:00,23.44,23.47,23.43,23.43,29162.0,23.1527,23.1824,23.1429,23.1429,29162.0
2020-11-19 14:55:00,23.44,23.49,23.41,23.47,32693.0,23.1527,23.2021,23.1231,23.1824,32693.0
2020-11-19 15:00:00,23.47,23.49,23.44,23.48,67247.0,23.1824,23.2021,23.1527,23.1922,67247.0
2020-11-19 15:05:00,23.49,23.5,23.46,23.48,33222.0,23.2021,23.212,23.1725,23.1922,33222.0
2020-11-19 15:10:00,23.48,23.57,23.47,23.57,29949.0,23.1922,23.2811,23.1824,23.2811,29949.0
2020-11-19 15:15:00,23.57,23.57,23.5,23.52,74422.0,23.2811,23.2811,23.212,23.2317,74422.0
2020-11-19 15:20:00,23.52,23.59,23.52,23.55,86508.0,23.2317,23.3009,23.2317,23.2614,86508.0
2020-11-19 15:25:00,23.55,23.55,23.47,23.51,43297.0,23.2614,23.2614,23.1824,23.2219,43297.0
2020-11-19 15:30:00,23.51,23.56,23.47,23.55,38387.0,23.2219,23.2713,23.1824,23.2614,38387.0
2020-11-19 15:35:00,23.55,23.62,23.55,23.59,47708.0,23.2614,23.3305,23.2614,23.3009,47708.0
2020-11-19 15:40:00,23.59,23.61,23.57,23.6,67162.0,23.3009,23.3206,23.2811,23.3108,67162.0
2020-11-19 15:45:00,23.59,23.61,23.56,23.59,48141.0,23.3009,23.3206,23.2713,23.3009,48141.0
2020-11-19 15:50:00,23.59,23.62,23.57,23.59,112617.0,23.3009,23.3305,23.2811,23.3009,112617.0
2020-11-19 15:55:00,23.59,23.61,23.55,23.56,247492.0,23.3009,23.3206,23.2614,23.2713,247492.0
2020-11-20 09:30:00,23.48,23.55,23.35,23.44,219222.0,23.1922,23.2614,23.0638,23.1527,219222.0
2020-11-20 09:35:00,23.4,23.55,23.32,23.55,35791.0,23.1132,23.2614,23.0342,23.2614,35791.0
2020-11-20 09:40:00,23.54,23.68,23.53,23.64,418335.0,23.2515,23.3898,23.2416,23.3503,418335.0
2020-11-20 09:45:00,23.68,23.68,23.56,23.6,175688.0,23.3898,23.3898,23.2713,23.3108,175688.0
2020-11-20 09:50:00,23.61,23.61,23.52,23.55,31826.0,23.3206,23.3206,23.2317,23.2614,31826.0
2020-11-20 09:55:00,23.55,23.55,23.39,23.43,19361.0,23.2614,23.2614,23.1033,23.1429,19361.0
2020-11-20 10:00:00,23.46,23.57,23.46,23.54,32152.0,23.1725,23.2811,23.1725,23.2515,32152.0
2020-11-20 10:05:00,23.55,23.62,23.52,23.62,17930.0,23.2614,23.3305,23.2317,23.3305,17930.0
2020-11-20 10:10:00,23.62,23.63,23.54,23.57,17101.0,23.3305,23.3404,23.2515,23.2811,17101.0
2020-11-20 10:15:00,23.56,23.68,23.55,23.66,106613.0,23.2713,23.3898,23.2614,23.37,106613.0
2020-11-20 10:20:00,23.67,23.71,23.65,23.66,184834.0,23.3799,23.4194,23.3602,23.37,184834.0
2020-11-20 10:25:00,23.65,23.65,23.59,23.61,30672.0,23.3602,23.3602,23.3009,23.3206,30672.0
2020-11-20 10:30:00,23.6,23.62,23.46,23.49,21532.0,23.3108,23.3305,23.1725,23.2021,21532.0
2020-11-20 10:35:00,23.49,23.53,23.45,23.52,19351.0,23.2021,23.2416,23.1626,23.2317,19351.0
2020-11-20 10:40:00,23.53,23.54,23.4,23.45,10787.0,23.2416,23.2515,23.1132,23.1626,10787.0
2020-11-20 10:45:00,23.44,23.44,23.34,23.39,14940.0,23.1527,23.1527,23.054,23.1033,14940.0
2020-11-20 10:50:00,23.4,23.4,23.33,23.33,8633.0,23.1132,23.1132,23.0441,23.0441,8633.0
2020-11-20 10:55:00,23.33,23.38,23.31,23.38,18477.0,23.0441,23.0935,23.0243,23.0935,18477.0
2020-11-20 11:00:00,23.37,23.48,23.36,23.45,32493.0,23.0836,23.1922,23.0737,23.1626,32493.0
2020-11-20 11:05:00,23.46,23.53,23.46,23.51,12813.0,23.1725,23.2416,23.1725,23.2219,12813.0
2020-11-20 11:10:00,23.5,23.51,23.45,23.49,17123.0,23.212,23.2219,23.1626,23.2021,17123.0
2020-11-20 11:15:00,23.49,23.52,23.49,23.51,11749.0,23.2021,23.2317,23.2021,23.2219,11749.0
2020-11-20 11:20:00,23.51,23.58,23.47,23.56,13635.0,23.2219,23.291,23.1824,23.2713,13635.0
2020-11-20 11:25:00,23.56,23.62,23.54,23.6,57076.0,23.2713,23.3305,23.2515,23.3108,57076.0
2020-11-20 11:30:00,23.6,23.7,23.59,23.7,69898.0,23.3108,23.4095,23.3009,23.4095,69898.0
2020-11-20 11:35:00,23.69,23.71,23.59,23.61,9843.0,23.3997,23.4194,23.3009,23.3206,9843.0
2020-11-20 11:40:00,23.61,23.62,23.58,23.6,12516.0,23.3206,23.3305,23.291,23.3108,12516.0
2020-11-20 11:45:00,23.6,23.63,23.57,23.59,22195.0,23.3108,23.3404,23.2811,23.3009,22195.0
2020-11-20 11:50:00,23.59,23.67,23.59,23.64,20190.0,23.3009,23.3799,23.3009,23.3503,20190.0
2020-11-20 11:55:00,23.64,23.75,23.64,23.75,11174.0,23.3503,23.4589,23.3503,23.4589,11174.0
2020-11-20 12:00:00,23.74,23.79,23.72,23.73,219618.0,23.4491,23.4984,23.4293,23.4392,219618.0
2020-11-20 12:05:00,23.73,23.77,23.72,23.74,208846.0,23.4392,23.4787,23.4293,23.4491,208846.0
2020-11-20 12:10:00,23.75,23.83,23.74,23.78,87675.0,23.4589,23.538,23.4491,23.4886,87675.0
2020-11-20 12:15:00,23.77,23.79,23.74,23.76,10787.0,23.4787,23.4984,23.4491,23.4688,10787.0
2020-11-20 12:20:00,23.75,23.78,23.74,23.76,11396.0,23.4589,23.4886,23.4491,23.4688,11396.0
2020-11-20 12:25:00,23.76,23.77,23.74,23.76,19215.0,23.4688,23.4787,23.4491,23.4688,19215.0
2020-11-20 12:30:00,23.76,23.78,23.74,23.75,17149.0,23.4688,23.4886,23.4491,23.4589,17149.0
2020-11-20 12:35:00,23.76,23.77,23.73,23.75,25985.0,23.4688,23.4787,23.4392,23.4589,25985.0
2020-11-20 12:40:00,23.75,23.78,23.66,23.68,71343.0,23.4589,23.4886,23.37,23.3898,71343.0
2020-11-20 12:45:00,23.68,23.71,23.6,23.6,50879.0,23.3898,23.4194,23.3108,23.3108,50879.0
2020-11-20 12:50:00,23.59,23.61,23.53,23.54,13407.0,23.3009,23.3206,23.2416,23.2515,13407.0
2020-11-20 12:55:00,23.55,23.59,23.54,23.58,16488.0,23.2614,23.3009,23.2515,23.291,16488.0
2020-11-20 13:00:00,23.59,23.68,23.58,23.65,21018.0,23.3009,23.3898,23.291,23.3602,21018.0
2020-11-20 13:05:00,23.65,23.65,23.58,23.59,13634.0,23.3602,23.3602,23.291,23.3009,13634.0
2020-11-20 13:10:00,23.59,23.61,23.58,23.59,24991.0,23.3009,23.3206,23.291,23.3009,24991.0
2020-11-20 13:15:00,23.59,23.63,23.57,23.61,13349.0,23.3009,23.3404,23.2811,23.3206,13349.0
2020-11-20 13:20:00,23.61,23.72,23.61,23.71,18653.0,23.3206,23.4293,23.3206,23.4194,18653.0
2020-11-20 13:25:00,23.72,23.72,23.67,23.69,9013.0,23.4293,23.4293,23.3799,23.3997,9013.0
2020-11-20 13:30:00,23.68,23.72,23.67,23.7,11450.0,23.3898,23.4293,23.3799,23.4095,11450.0
2020-11-20 13:35:00,23.71,23.75,23.69,23.74,15475.0,23.4194,23.4589,23.3997,23.4491,15475.0
2020-11-20 13:40:00,23.75,23.76,23.73,23.74,14747.0,23.4589,23.4688,23.4392,23.4491,14747.0
2020-11-20 13:45:00,23.75,23.75,23.7,23.72,21691.0,23.4589,23.4589,23.4095,23.4293,21691.0
2020-11-20 13:50:00,23.71,23.72,23.69,23.71,11539.0,23.4194,23.4293,23.3997,23.4194,11539.0
2020-11-20 13:55:00,23.71,23.77,23.71,23.74,15537.0,23.4194,23.4787,23.4194,23.4491,15537.0
2020-11-20 14:00:00,23.74,23.75,23.71,23.72,12499.0,23.4491,23.4589,23.4194,23.4293,12499.0
2020-11-20 14:05:00,23.72,23.85,23.72,23.83,128603.0,23.4293,23.5577,23.4293,23.538,128603.0
2020-11-20 14:10:00,23.83,23.84,23.8,23.81,68773.0,23.538,23.5478,23.5083,23.5182,68773.0
2020-11-20 14:15:00,23.81,23.84,23.81,23.83,21278.0,23.5182,23.5478,23.5182,23.538,21278.0
2020-11-20 14:20:00,23.83,23.87,23.8,23.86,77457.0,23.538,23.5775,23.5083,23.5676,77457.0
2020-11-20 14:25:00,23.86,23.87,23.84,23.85,13860.0,23.5676,23.5775,23.5478,23.5577,13860.0
2020-11-20 14:30:00,23.85,23.89,23.84,23.89,18242.0,23.5577,23.5972,23.5478,23.5972,18242.0
2020-11-20 14:35:00,23.89,23.9,23.86,23.87,25606.0,23.5972,23.6071,23.5676,23.5775,25606.0
2020-11-20 14:40:00,23.87,23.88,23.8,23.8,21967.0,23.5775,23.5873,23.5083,23.5083,21967.0
2020-11-20 14:45:00,23.8,23.82,23.76,23.82,24486.0,23.5083,23.5281,23.4688,23.5281,24486.0
2020-11-20 14:50:00,23.82,23.83,23.8,23.82,14777.0,23.5281,23.538,23.5083,23.5281,14777.0
2020-11-20 14:55:00,23.82,23.85,23.81,23.85,8493.0,23.5281,23.5577,23.5182,23.5577,8493.0
2020-11-20 15:00:00,23.86,23.86,23.8,23.81,19296.0,23.5676,23.5676,23.5083,23.5182,19296.0
2020-11-20 15:05:00,23.81,23.87,23.8,23.85,180489.0,23.5182,23.5775,23.5083,23.5577,180489.0
2020-11-20 15:10:00,23.85,23.88,23.84,23.85,34550.0,23.5577,23.5873,23.5478,23.5577,34550.0
2020-11-20 15:15:00,23.85,23.86,23.79,23.81,44980.0,23.5577,23.5676,23.4984,23.5182,44980.0
2020-11-20 15:20:00,23.8,23.84,23.8,23.84,25766.0,23.5083,23.5478,23.5083,23.5478,25766.0
2020-11-20 15:25:00,23.83,23.86,23.82,23.85,29442.0,23.538,23.5676,23.5281,23.5577,29442.0
2020-11-20 15:30:00,23.85,23.87,23.83,23.87,24439.0,23.5577,23.5775,23.538,23.5775,24439.0
2020-11-20 15:35:00,23.87,23.96,23.86,23.96,79503.0,23.5775,23.6664,23.5676,23.6664,79503.0
2020-11-20 15:40:00,23.96,23.96,23.88,23.91,153282.0,23.6664,23.6664,23.5873,23.617,153282.0
2020-11-20 15:45:00,23.91,23.96,23.9,23.94,41825.0,23.617,23.6664,23.6071,23.6466,41825.0
2020-11-20 15:50:00,23.93,23.94,23.89,23.92,89162.0,23.6367,23.6466,23.5972,23.6268,89162.0
2020-11-20 15:55:00,23.92,23.96,23.88,23.95,319743.0,23.6268,23.6664,23.5873,23.6565,319743.0
2020-11-23 09:30:00,24.29,24.42,24.09,24.11,90155.0,23.9923,24.1207,23.7948,23.8145,90155.0
2020-11-23 09:35:00,24.09,24.43,24.05,24.37,34002.0,23.7948,24.1306,23.7553,24.0713,34002.0
2020-11-23 09:40:00,24.39,24.55,24.35,24.49,37130.0,24.0911,24.2491,24.0516,24.1899,37130.0
2020-11-23 09:45:00,24.5,24.57,24.46,24.5,37305.0,24.1997,24.2689,24.1602,24.1997,37305.0
2020-11-23 09:50:00,24.53,24.7,24.47,24.64,108080.0,24.2294,24.3973,24.1701,24.338,108080.0
2020-11-23 09:55:00,24.64,24.65,24.5,24.53,31286.0,24.338,24.3479,24.1997,24.2294,31286.0
2020-11-23 10:00:00,24.54,24.66,24.5,24.61,22736.0,24.2392,24.3578,24.1997,24.3084,22736.0
2020-11-23 10:05:00,24.62,24.63,24.5,24.56,26269.0,24.3183,24.3281,24.1997,24.259,26269.0
2020-11-23 10:10:00,24.56,24.57,24.48,24.5,21253.0,24.259,24.2689,24.18,24.1997,21253.0
2020-11-23 10:15:00,24.5,24.55,24.47,24.49,25225.0,24.1997,24.2491,24.1701,24.1899,25225.0
2020-11-23 10:20:00,24.51,24.59,24.5,24.57,28929.0,24.2096,24.2886,24.1997,24.2689,28929.0
2020-11-23 10:25:00,24.57,24.59,24.5,24.5,21047.0,24.2689,24.2886,24.1997,24.1997,21047.0
2020-11-23 10:30:00,24.49,24.67,24.49,24.64,17603.0,24.1899,24.3677,24.1899,24.338,17603.0
2020-11-23 10:35:00,24.63,24.7,24.63,24.64,23007.0,24.3281,24.3973,24.3281,24.338,23007.0
2020-11-23 10:40:00,24.65,24.67,24.53,24.55,22340.0,24.3479,24.3677,24.2294,24.2491,22340.0
2020-11-23 10:45:00,24.55,24.61,24.54,24.59,15282.0,24.2491,24.3084,24.2392,24.2886,15282.0
2020-11-23 10:50:00,24.6,24.64,24.57,24.6,16013.0,24.2985,24.338,24.2689,24.2985,16013.0
2020-11-23 10:55:00,24.61,24.61,24.58,24.6,12211.0,24.3084,24.3084,24.2788,24.2985,12211.0
2020-11-23 11:00:00,24.6,24.61,24.53,24.55,19480.0,24.2985,24.3084,24.2294,24.2491,19480.0
2020-11-23 11:05:00,24.56,24.62,24.56,24.6,13483.0,24.259,24.3183,24.259,24.2985,13483.0
2020-11-23 11:10:00,24.6,24.64,24.56,24.58,15809.0,24.2985,24.338,24.259,24.2788,15809.0
2020-11-23 11:15:00,24.58,24.6,24.56,24.59,24552.0,24.2788,24.2985,24.259,24.2886,24552.0
2020-11-23 11:20:00,24.59,24.6,24.54,24.6,169603.0,24.2886,24.2985,24.2392,24.2985,169603.0
2020-11-23 11:25:00,24.6,24.62,24.55,24.59,32777.0,24.2985,24.3183,24.2491,24.2886,32777.0
2020-11-23 11:30:00,24.58,24.59,24.41,24.52,238869.0,24.2788,24.2886,24.1108,24.2195,238869.0
2020-11-23 11:35:00,24.53,24.64,24.5,24.64,32063.0,24.2294,24.338,24.1997,24.338,32063.0
2020-11-23 11:40:00,24.64,24.7,24.57,24.57,106540.0,24.338,24.3973,24.2689,24.2689,106540.0
2020-11-23 11:45:00,24.58,24.62,24.48,24.55,584312.0,24.2788,24.3183,24.18,24.2491,584312.0
2020-11-23 11:50:00,24.54,24.55,24.48,24.5,26831.0,24.2392,24.2491,24.18,24.1997,26831.0
2020-11-23 11:55:00,24.5,24.53,24.48,24.52,15367.0,24.1997,24.2294,24.18,24.2195,15367.0
2020-11-23 12:00:00,24.51,24.51,24.48,24.51,13229.0,24.2096,24.2096,24.18,24.2096,13229.0
2020-11-23 12:05:00,24.51,24.54,24.49,24.53,19764.0,24.2096,24.2392,24.1899,24.2294,19764.0
2020-11-23 12:10:00,24.52,24.56,24.51,24.52,8402.0,24.2195,24.259,24.2096,24.2195,8402.0
2020-11-23 12:15:00,24.52,24.54,24.51,24.53,8069.0,24.2195,24.2392,24.2096,24.2294,8069.0
2020-11-23 12:20:00,24.53,24.57,24.5,24.54,11623.0,24.2294,24.2689,24.1997,24.2392,11623.0
2020-11-23 12:25:00,24.54,24.58,24.43,24.46,13230.0,24.2392,24.2788,24.1306,24.1602,13230.0
2020-11-23 12:30:00,24.45,24.55,24.44,24.52,9800.0,24.1504,24.2491,24.1405,24.2195,9800.0
2020-11-23 12:35:00,24.53,24.54,24.48,24.49,15226.0,24.2294,24.2392,24.18,24.1899,15226.0
2020-11-23 12:40:00,24.5,24.54,24.49,24.5,13182.0,24.1997,24.2392,24.1899,24.1997,13182.0
2020-11-23 12:45:00,24.49,24.55,24.49,24.54,5398.0,24.1899,24.2491,24.1899,24.2392,5398.0
2020-11-23 12:50:00,24.55,24.57,24.51,24.51,12303.0,24.2491,24.2689,24.2096,24.2096,12303.0
2020-11-23 12:55:00,24.52,24.53,24.49,24.5,13532.0,24.2195,24.2294,24.1899,24.1997,13532.0
2020-11-23 13:00:00,24.5,24.51,24.48,24.49,14366.0,24.1997,24.2096,24.18,24.1899,14366.0
2020-11-23 13:05:00,24.48,24.5,24.48,24.49,11470.0,24.18,24.1997,24.18,24.1899,11470.0
2020-11-23 13:10:00,24.49,24.51,24.48,24.5,22196.0,24.1899,24.2096,24.18,24.1997,22196.0
2020-11-23 13:15:00,24.5,24.52,24.48,24.5,25645.0,24.1997,24.2195,24.18,24.1997,25645.0
2020-11-23 13:20:00,24.5,24.52,24.48,24.5,82685.0,24.1997,24.2195,24.18,24.1997,82685.0
2020-11-23 13:25:00,24.51,24.53,24.4,24.41,28638.0,24.2096,24.2294,24.101,24.1108,28638.0
2020-11-23 13:30:00,24.41,24.41,24.36,24.41,7623.0,24.1108,24.1108,24.0615,24.1108,7623.0
2020-11-23 13:35:00,24.42,24.43,24.39,24.4,13185.0,24.1207,24.1306,24.0911,24.101,13185.0
2020-11-23 13:40:00,24.4,24.43,24.38,24.39,15916.0,24.101,24.1306,24.0812,24.0911,15916.0
2020-11-23 13:45:00,24.4,24.43,24.39,24.4,24057.0,24.101,24.1306,24.0911,24.101,24057.0
2020-11-23 13:50:00,24.39,24.39,24.34,24.36,30059.0,24.0911,24.0911,24.0417,24.0615,30059.0
2020-11-23 13:55:00,24.35,24.36,24.3,24.32,20991.0,24.0516,24.0615,24.0022,24.0219,20991.0
2020-11-23 14:00:00,24.33,24.37,24.3,24.34,48251.0,24.0318,24.0713,24.0022,24.0417,48251.0
2020-11-23 14:05:00,24.34,24.34,24.3,24.33,11513.0,24.0417,24.0417,24.0022,24.0318,11513.0
2020-11-23 14:10:00,24.32,24.33,24.24,24.29,19335.0,24.0219,24.0318,23.9429,23.9923,19335.0
2020-11-23 14:15:00,24.29,24.37,24.29,24.37,12724.0,23.9923,24.0713,23.9923,24.0713,12724.0
2020-11-23 14:20:00,24.38,24.39,24.35,24.37,21662.0,24.0812,24.0911,24.0516,24.0713,21662.0
2020-11-23 14:25:00,24.36,24.37,24.34,24.35,12035.0,24.0615,24.0713,24.0417,24.0516,12035.0
2020-11-23 14:30:00,24.36,24.38,24.3,24.31,17871.0,24.0615,24.0812,24.0022,24.0121,17871.0
2020-11-23 14:35:00,24.31,24.36,24.31,24.35,12197.0,24.0121,24.0615,24.0121,24.0516,12197.0
2020-11-23 14:40:00,24.36,24.38,24.32,24.37,18651.0,24.0615,24.0812,24.0219,24.0713,18651.0
2020-11-23 14:45:00,24.38,24.42,24.37,24.39,14201.0,24.0812,24.1207,24.0713,24.0911,14201.0
2020-11-23 14:50:00,24.39,24.48,24.38,24.45,13152.0,24.0911,24.18,24.0812,24.1504,13152.0
2020-11-23 14:55:00,24.44,24.49,24.43,24.48,15821.0,24.1405,24.1899,24.1306,24.18,15821.0
2020-11-23 15:00:00,24.48,24.57,24.47,24.55,19701.0,24.18,24.2689,24.1701,24.2491,19701.0
2020-11-23 15:05:00,24.54,24.56,24.5,24.51,17421.0,24.2392,24.259,24.1997,24.2096,17421.0
2020-11-23 15:10:00,24.51,24.54,24.5,24.52,18829.0,24.2096,24.2392,24.1997,24.2195,18829.0
2020-11-23 15:15:00,24.53,24.53,24.48,24.48,22263.0,24.2294,24.2294,24.18,24.18,22263.0
2020-11-23 15:20:00,24.48,24.49,24.42,24.42,19671.0,24.18,24.1899,24.1207,24.1207,19671.0
2020-11-23 15:25:00,24.43,24.43,24.39,24.4,16900.0,24.1306,24.1306,24.0911,24.101,16900.0
2020-11-23 15:30:00,24.41,24.45,24.37,24.43,28386.0,24.1108,24.1504,24.0713,24.1306,28386.0
2020-11-23 15:35:00,24.43,24.43,24.37,24.41,37722.0,24.1306,24.1306,24.0713,24.1108,37722.0
2020-11-23 15:40:00,24.41,24.46,24.41,24.45,44793.0,24.1108,24.1602,24.1108,24.1504,44793.0
2020-11-23 15:45:00,24.45,24.47,24.4,24.4,53547.0,24.1504,24.1701,24.101,24.101,53547.0
2020-11-23 15:50:00,24.41,24.46,24.4,24.4,68795.0,24.1108,24.1602,24.101,24.101,68795.0
2020-11-23 15:55:00,24.41,24.41,24.26,24.33,589374.0,24.1108,24.1108,23.9627,24.0318,589374.0
2020-11-24 09:30:00,25.0,25.15,24.82,24.82,89642.0,24.6936,24.8418,24.5158,24.5158,89642.0
2020-11-24 09:35:00,24.85,25.03,24.8,24.99,51026.0,24.5455,24.7232,24.4961,24.6837,51026.0
2020-11-24 09:40:00,24.95,25.01,24.75,24.85,74099.0,24.6442,24.7035,24.4467,24.5455,74099.0
2020-11-24 09:45:00,24.84,24.93,24.82,24.91,65046.0,24.5356,24.6245,24.5158,24.6047,65046.0
2020-11-24 09:50:00,24.94,25.01,24.92,24.99,52250.0,24.6343,24.7035,24.6146,24.6837,52250.0
2020-11-24 09:55:00,25.0,25.15,24.98,25.13,80119.0,24.6936,24.8418,24.6739,24.822,80119.0
2020-11-24 10:00:00,25.14,25.19,25.07,25.19,52271.0,24.8319,24.8813,24.7628,24.8813,52271.0
2020-11-24 10:05:00,25.18,25.19,25.07,25.07,45240.0,24.8714,24.8813,24.7628,24.7628,45240.0
2020-11-24 10:10:00,25.06,25.18,25.02,25.18,37575.0,24.7529,24.8714,24.7134,24.8714,37575.0
2020-11-24 10:15:00,25.19,25.21,25.08,25.2,12838.0,24.8813,24.901,24.7726,24.8912,12838.0
2020-11-24 10:20:00,25.2,25.22,25.15,25.2,23865.0,24.8912,24.9109,24.8418,24.8912,23865.0
2020-11-24 10:25:00,25.2,25.37,25.2,25.32,60877.0,24.8912,25.0591,24.8912,25.0097,60877.0
2020-11-24 10:30:00,25.31,25.38,25.25,25.35,62303.0,24.9998,25.069,24.9405,25.0393,62303.0
2020-11-24 10:35:00,25.35,25.4,25.18,25.19,96300.0,25.0393,25.0887,24.8714,24.8813,96300.0
2020-11-24 10:40:00,25.18,25.25,25.17,25.21,22125.0,24.8714,24.9405,24.8615,24.901,22125.0
2020-11-24 10:45:00,25.21,25.31,25.2,25.3,12601.0,24.901,24.9998,24.8912,24.9899,12601.0
2020-11-24 10:50:00,25.3,25.31,25.22,25.24,19452.0,24.9899,24.9998,24.9109,24.9307,19452.0
2020-11-24 10:55:00,25.23,25.23,25.18,25.21,29818.0,24.9208,24.9208,24.8714,24.901,29818.0
2020-11-24 11:00:00,25.22,25.26,25.22,25.25,29457.0,24.9109,24.9504,24.9109,24.9405,29457.0
2020-11-24 11:05:00,25.24,25.25,25.2,25.24,20034.0,24.9307,24.9405,24.8912,24.9307,20034.0
2020-11-24 11:10:00,25.25,25.25,25.18,25.18,26692.0,24.9405,24.9405,24.8714,24.8714,26692.0
2020-11-24 11:15:00,25.18,25.25,25.17,25.21,30879.0,24.8714,24.9405,24.8615,24.901,30879.0
2020-11-24 11:20:00,25.21,25.29,25.21,25.23,18335.0,24.901,24.9801,24.901,24.9208,18335.0
2020-11-24 11:25:00,25.23,25.25,25.21,25.22,17842.0,24.9208,24.9405,24.901,24.9109,17842.0
2020-11-24 11:30:00,25.23,25.28,25.22,25.28,19376.0,24.9208,24.9702,24.9109,24.9702,19376.0
2020-11-24 11:35:00,25.27,25.29,25.23,25.24,22784.0,24.9603,24.9801,24.9208,24.9307,22784.0
2020-11-24 11:40:00,25.23,25.24,25.12,25.13,30462.0,24.9208,24.9307,24.8121,24.822,30462.0
2020-11-24 11:45:00,25.13,25.15,25.09,25.14,27832.0,24.822,24.8418,24.7825,24.8319,27832.0
2020-11-24 11:50:00,25.14,25.28,25.12,25.27,17705.0,24.8319,24.9702,24.8121,24.9603,17705.0
2020-11-24 11:55:00,25.28,25.29,25.22,25.22,13593.0,24.9702,24.9801,24.9109,24.9109,13593.0
2020-11-24 12:00:00,25.23,25.28,25.23,25.26,13779.0,24.9208,24.9702,24.9208,24.9504,13779.0
2020-11-24 12:05:00,25.26,25.28,25.24,25.27,6671.0,24.9504,24.9702,24.9307,24.9603,6671.0
2020-11-24 12:10:00,25.28,25.29,25.23,25.27,11761.0,24.9702,24.9801,24.9208,24.9603,11761.0
2020-11-24 12:15:00,25.27,25.28,25.25,25.25,10718.0,24.9603,24.9702,24.9405,24.9405,10718.0
2020-11-24 12:20:00,25.25,25.25,25.16,25.19,15468.0,24.9405,24.9405,24.8517,24.8813,15468.0
2020-11-24 12:25:00,25.21,25.22,25.2,25.21,7950.0,24.901,24.9109,24.8912,24.901,7950.0
2020-11-24 12:30:00,25.21,25.27,25.21,25.23,16010.0,24.901,24.9603,24.901,24.9208,16010.0
2020-11-24 12:35:00,25.24,25.25,25.21,25.24,25888.0,24.9307,24.9405,24.901,24.9307,25888.0
2020-11-24 12:40:00,25.24,25.24,25.18,25.18,68653.0,24.9307,24.9307,24.8714,24.8714,68653.0
2020-11-24 12:45:00,25.18,25.2,25.15,25.15,9876.0,24.8714,24.8912,24.8418,24.8418,9876.0
2020-11-24 12:50:00,25.15,25.17,25.12,25.12,11008.0,24.8418,24.8615,24.8121,24.8121,11008.0
2020-11-24 12:55:00,25.11,25.12,24.99,25.03,93868.0,24.8023,24.8121,24.6837,24.7232,93868.0
2020-11-24 13:00:00,25.03,25.2,25.02,25.15,49911.0,24.7232,24.8912,24.7134,24.8418,49911.0
2020-11-24 13:05:00,25.15,25.18,25.14,25.17,11650.0,24.8418,24.8714,24.8319,24.8615,11650.0
2020-11-24 13:10:00,25.17,25.26,25.17,25.21,71572.0,24.8615,24.9504,24.8615,24.901,71572.0
2020-11-24 13:15:00,25.22,25.23,25.19,25.2,16014.0,24.9109,24.9208,24.8813,24.8912,16014.0
2020-11-24 13:20:00,25.2,25.2,25.12,25.12,7497.0,24.8912,24.8912,24.8121,24.8121,7497.0
2020-11-24 13:25:00,25.12,25.12,25.06,25.1,9302.0,24.8121,24.8121,24.7529,24.7924,9302.0
2020-11-24 13:30:00,25.08,25.11,25.04,25.06,17574.0,24.7726,24.8023,24.7331,24.7529,17574.0
2020-11-24 13:35:00,25.06,25.07,25.03,25.03,11162.0,24.7529,24.7628,24.7232,24.7232,11162.0
2020-11-24 13:40:00,25.04,25.12,25.02,25.03,31586.0,24.7331,24.8121,24.7134,24.7232,31586.0
2020-11-24 13:45:00,25.02,25.05,25.0,25.03,20152.0,24.7134,24.743,24.6936,24.7232,20152.0
2020-11-24 13:50:00,25.03,25.03,25.0,25.0,24550.0,24.7232,24.7232,24.6936,24.6936,24550.0
2020-11-24 13:55:00,25.0,25.04,24.99,24.99,32573.0,24.6936,24.7331,24.6837,24.6837,32573.0
2020-11-24 14:00:00,24.99,25.03,24.98,25.01,18962.0,24.6837,24.7232,24.6739,24.7035,18962.0
2020-11-24 14:05:00,25.02,25.03,24.94,24.96,49833.0,24.7134,24.7232,24.6343,24.6541,49833.0
2020-11-24 14:10:00,24.96,25.06,24.96,25.02,38619.0,24.6541,24.7529,24.6541,24.7134,38619.0
2020-11-24 14:15:00,25.02,25.02,24.97,24.97,27812.0,24.7134,24.7134,24.664,24.664,27812.0
2020-11-24 14:20:00,24.96,24.99,24.92,24.92,15023.0,24.6541,24.6837,24.6146,24.6146,15023.0
2020-11-24 14:25:00,24.93,24.97,24.9,24.96,48550.0,24.6245,24.664,24.5948,24.6541,48550.0
2020-11-24 14:30:00,24.95,24.99,24.93,24.99,24074.0,24.6442,24.6837,24.6245,24.6837,24074.0
2020-11-24 14:35:00,24.98,25.05,24.98,25.03,22270.0,24.6739,24.743,24.6739,24.7232,22270.0
2020-11-24 14:40:00,25.02,25.07,25.01,25.03,17192.0,24.7134,24.7628,24.7035,24.7232,17192.0
2020-11-24 14:45:00,25.03,25.05,24.99,25.05,15443.0,24.7232,24.743,24.6837,24.743,15443.0
2020-11-24 14:50:00,25.04,25.07,25.01,25.03,15044.0,24.7331,24.7628,24.7035,24.7232,15044.0
2020-11-24 14:55:00,25.03,25.07,25.02,25.05,17331.0,24.7232,24.7628,24.7134,24.743,17331.0
2020-11-24 15:00:00,25.05,25.08,25.04,25.06,15964.0,24.743,24.7726,24.7331,24.7529,15964.0
2020-11-24 15:05:00,25.06,25.1,25.06,25.08,12610.0,24.7529,24.7924,24.7529,24.7726,12610.0
2020-11-24 15:10:00,25.08,25.09,25.03,25.05,20915.0,24.7726,24.7825,24.7232,24.743,20915.0
2020-11-24 15:15:00,25.05,25.06,25.03,25.05,21047.0,24.743,24.7529,24.7232,24.743,21047.0
2020-11-24 15:20:00,25.05,25.1,25.05,25.07,27715.0,24.743,24.7924,24.743,24.7628,27715.0
2020-11-24 15:25:00,25.08,25.1,25.03,25.07,23529.0,24.7726,24.7924,24.7232,24.7628,23529.0
2020-11-24 15:30:00,25.07,25.1,25.04,25.1,33466.0,24.7628,24.7924,24.7331,24.7924,33466.0
2020-11-24 15:35:00,25.1,25.12,25.07,25.09,56395.0,24.7924,24.8121,24.7628,24.7825,56395.0
2020-11-24 15:40:00,25.09,25.09,25.05,25.05,38878.0,24.7825,24.7825,24.743,24.743,38878.0
2020-11-24 15:45:00,25.05,25.09,25.04,25.07,49474.0,24.743,24.7825,24.7331,24.7628,49474.0
2020-11-24 15:50:00,25.08,25.09,25.02,25.05,83400.0,24.7726,24.7825,24.7134,24.743,83400.0
2020-11-24 15:55:00,25.04,25.24,25.04,25.24,424898.0,24.7331,24.9307,24.7331,24.9307,424898.0
2020-11-25 09:30:00,24.75,25.0,24.7,24.86,128181.0,24.4467,24.6936,24.3973,24.5553,128181.0
2020-11-25 09:35:00,24.84,24.84,24.52,24.54,37011.0,24.5356,24.5356,24.2195,24.2392,37011.0
2020-11-25 09:40:00,24.55,24.75,24.45,24.67,12331.0,24.2491,24.4467,24.1504,24.3677,12331.0
2020-11-25 09:45:00,24.71,24.82,24.69,24.73,23229.0,24.4072,24.5158,24.3874,24.4269,23229.0
2020-11-25 09:50:00,24.72,24.72,24.58,24.58,37199.0,24.417,24.417,24.2788,24.2788,37199.0
2020-11-25 09:55:00,24.57,24.74,24.56,24.74,23821.0,24.2689,24.4368,24.259,24.4368,23821.0
2020-11-25 10:00:00,24.74,24.75,24.59,24.6,31064.0,24.4368,24.4467,24.2886,24.2985,31064.0
2020-11-25 10:05:00,24.59,24.71,24.57,24.57,28575.0,24.2886,24.4072,24.2689,24.2689,28575.0
2020-11-25 10:10:00,24.58,24.76,24.57,24.73,24819.0,24.2788,24.4566,24.2689,24.4269,24819.0
2020-11-25 10:15:00,24.72,24.76,24.6,24.66,19784.0,24.417,24.4566,24.2985,24.3578,19784.0
2020-11-25 10:20:00,24.66,24.74,24.66,24.73,25859.0,24.3578,24.4368,24.3578,24.4269,25859.0
2020-11-25 10:25:00,24.74,24.79,24.69,24.79,17855.0,24.4368,24.4862,24.3874,24.4862,17855.0
2020-11-25 10:30:00,24.8,24.85,24.75,24.84,180821.0,24.4961,24.5455,24.4467,24.5356,180821.0
2020-11-25 10:35:00,24.85,24.97,24.84,24.91,79752.0,24.5455,24.664,24.5356,24.6047,79752.0
2020-11-25 10:40:00,24.91,25.06,24.89,25.06,37669.0,24.6047,24.7529,24.585,24.7529,37669.0
2020-11-25 10:45:00,25.06,25.08,24.98,25.04,25150.0,24.7529,24.7726,24.6739,24.7331,25150.0
2020-11-25 10:50:00,25.06,25.12,25.03,25.06,31810.0,24.7529,24.8121,24.7232,24.7529,31810.0
2020-11-25 10:55:00,25.05,25.13,25.04,25.13,26582.0,24.743,24.822,24.7331,24.822,26582.0
2020-11-25 11:00:00,25.13,25.18,25.11,25.17,27914.0,24.822,24.8714,24.8023,24.8615,27914.0
2020-11-25 11:05:00,25.17,25.18,25.11,25.16,23826.0,24.8615,24.8714,24.8023,24.8517,23826.0
2020-11-25 11:10:00,25.16,25.21,25.15,25.17,14574.0,24.8517,24.901,24.8418,24.8615,14574.0
2020-11-25 11:15:00,25.17,25.19,25.13,25.16,22646.0,24.8615,24.8813,24.822,24.8517,22646.0
2020-11-25 11:20:00,25.15,25.16,25.08,25.1,32412.0,24.8418,24.8517,24.7726,24.7924,32412.0
2020-11-25 11:25:00,25.11,25.16,25.1,25.14,24116.0,24.8023,24.8517,24.7924,24.8319,24116.0
2020-11-25 11:30:00,25.14,25.2,25.14,25.15,24445.0,24.8319,24.8912,24.8319,24.8418,24445.0
2020-11-25 11:35:00,25.15,25.17,25.13,25.17,22293.0,24.8418,24.8615,24.822,24.8615,22293.0
2020-11-25 11:40:00,25.17,25.19,25.06,25.07,32974.0,24.8615,24.8813,24.7529,24.7628,32974.0
2020-11-25 11:45:00,25.07,25.16,25.06,25.15,19126.0,24.7628,24.8517,24.7529,24.8418,19126.0
2020-11-25 11:50:00,25.16,25.25,25.15,25.25,35314.0,24.8517,24.9405,24.8418,24.9405,35314.0
2020-11-25 11:55:00,25.25,25.32,25.24,25.24,71945.0,24.9405,25.0097,24.9307,24.9307,71945.0
2020-11-25 12:00:00,25.25,25.27,25.22,25.27,87431.0,24.9405,24.9603,24.9109,24.9603,87431.0
2020-11-25 12:05:00,25.27,25.33,25.26,25.33,28628.0,24.9603,25.0196,24.9504,25.0196,28628.0
2020-11-25 12:10:00,25.33,25.36,25.32,25.33,34861.0,25.0196,25.0492,25.0097,25.0196,34861.0
2020-11-25 12:15:00,25.33,25.34,25.29,25.32,41363.0,25.0196,25.0294,24.9801,25.0097,41363.0
2020-11-25 12:20:00,25.31,25.36,25.3,25.33,54566.0,24.9998,25.0492,24.9899,25.0196,54566.0
2020-11-25 12:25:00,25.33,25.35,25.23,25.24,41592.0,25.0196,25.0393,24.9208,24.9307,41592.0
2020-11-25 12:30:00,25.24,25.29,25.22,25.22,17058.0,24.9307,24.9801,24.9109,24.9109,17058.0
2020-11-25 12:35:00,25.22,25.22,25.14,25.19,36801.0,24.9109,24.9109,24.8319,24.8813,36801.0
2020-11-25 12:40:00,25.17,25.21,25.14,25.19,17610.0,24.8615,24.901,24.8319,24.8813,17610.0
2020-11-25 12:45:00,25.18,25.18,25.15,25.16,14841.0,24.8714,24.8714,24.8418,24.8517,14841.0
2020-11-25 12:50:00,25.15,25.15,25.1,25.11,15988.0,24.8418,24.8418,24.7924,24.8023,15988.0
2020-11-25 12:55:00,25.11,25.15,25.1,25.14,16533.0,24.8023,24.8418,24.7924,24.8319,16533.0
2020-11-25 13:00:00,25.15,25.15,25.09,25.1,23555.0,24.8418,24.8418,24.7825,24.7924,23555.0
2020-11-25 13:05:00,25.1,25.12,25.09,25.11,13546.0,24.7924,24.8121,24.7825,24.8023,13546.0
2020-11-25 13:10:00,25.11,25.12,25.09,25.1,12530.0,24.8023,24.8121,24.7825,24.7924,12530.0
2020-11-25 13:15:00,25.09,25.12,25.07,25.11,27264.0,24.7825,24.8121,24.7628,24.8023,27264.0
2020-11-25 13:20:00,25.1,25.14,25.09,25.14,14876.0,24.7924,24.8319,24.7825,24.8319,14876.0
2020-11-25 13:25:00,25.14,25.14,25.12,25.12,13769.0,24.8319,24.8319,24.8121,24.8121,13769.0
2020-11-25 13:30:00,25.12,25.18,25.12,25.18,44725.0,24.8121,24.8714,24.8121,24.8714,44725.0
2020-11-25 13:35:00,25.18,25.19,24.99,25.01,29018.0,24.8714,24.8813,24.6837,24.7035,29018.0
2020-11-25 13:40:00,25.01,25.03,25.0,25.01,19499.0,24.7035,24.7232,24.6936,24.7035,19499.0
2020-11-25 13:45:00,25.01,25.03,25.0,25.02,272793.0,24.7035,24.7232,24.6936,24.7134,272793.0
2020-11-25 13:50:00,25.02,25.04,24.96,25.04,50804.0,24.7134,24.7331,24.6541,24.7331,50804.0
2020-11-25 13:55:00,25.03,25.09,25.03,25.08,18769.0,24.7232,24.7825,24.7232,24.7726,18769.0
2020-11-25 14:00:00,25.08,25.08,24.98,25.0,15750.0,24.7726,24.7726,24.6739,24.6936,15750.0
2020-11-25 14:05:00,25.0,25.06,24.99,25.02,58252.0,24.6936,24.7529,24.6837,24.7134,58252.0
2020-11-25 14:10:00,25.03,25.04,24.89,24.89,54671.0,24.7232,24.7331,24.585,24.585,54671.0
2020-11-25 14:15:00,24.9,24.95,24.87,24.94,74577.0,24.5948,24.6442,24.5652,24.6343,74577.0
2020-11-25 14:20:00,24.94,24.98,24.87,24.87,24242.0,24.6343,24.6739,24.5652,24.5652,24242.0
2020-11-25 14:25:00,24.87,24.94,24.86,24.89,173366.0,24.5652,24.6343,24.5553,24.585,173366.0
2020-11-25 14:30:00,24.9,24.91,24.84,24.84,29673.0,24.5948,24.6047,24.5356,24.5356,29673.0
2020-11-25 14:35:00,24.85,24.88,24.82,24.84,23207.0,24.5455,24.5751,24.5158,24.5356,23207.0
2020-11-25 14:40:00,24.85,24.86,24.79,24.82,22319.0,24.5455,24.5553,24.4862,24.5158,22319.0
2020-11-25 14:45:00,24.82,24.87,24.8,24.86,26125.0,24.5158,24.5652,24.4961,24.5553,26125.0
2020-11-25 14:50:00,24.86,24.87,24.82,24.83,17536.0,24.5553,24.5652,24.5158,24.5257,17536.0
2020-11-25 14:55:00,24.82,24.85,24.81,24.83,34933.0,24.5158,24.5455,24.5059,24.5257,34933.0
2020-11-25 15:00:00,24.82,24.83,24.78,24.79,28032.0,24.5158,24.5257,24.4763,24.4862,28032.0
2020-11-25 15:05:00,24.8,24.81,24.78,24.8,24429.0,24.4961,24.5059,24.4763,24.4961,24429.0
2020-11-25 15:10:00,24.8,24.83,24.75,24.83,33906.0,24.4961,24.5257,24.4467,24.5257,33906.0
2020-11-25 15:15:00,24.83,24.83,24.76,24.77,22320.0,24.5257,24.5257,24.4566,24.4664,22320.0
2020-11-25 15:20:00,24.77,24.78,24.67,24.68,44329.0,24.4664,24.4763,24.3677,24.3775,44329.0
2020-11-25 15:25:00,24.67,24.71,24.65,24.66,39278.0,24.3677,24.4072,24.3479,24.3578,39278.0
2020-11-25 15:30:00,24.65,24.65,24.6,24.62,43833.0,24.3479,24.3479,24.2985,24.3183,43833.0
2020-11-25 15:35:00,24.62,24.64,24.57,24.57,49519.0,24.3183,24.338,24.2689,24.2689,49519.0
2020-11-25 15:40:00,24.57,24.59,24.54,24.57,56838.0,24.2689,24.2886,24.2392,24.2689,56838.0
2020-11-25 15:45:00,24.57,24.58,24.49,24.54,87383.0,24.2689,24.2788,24.1899,24.2392,87383.0
2020-11-25 15:50:00,24.54,24.57,24.5,24.56,158361.0,24.2392,24.2689,24.1997,24.259,158361.0
2020-11-25 15:55:00,24.56,24.61,24.52,24.55,350688.0,24.259,24.3084,24.2195,24.2491,350688.0
2020-11-27 09:30:00,24.62,24.79,24.36,24.45,64375.0,24.3183,24.4862,24.0615,24.1504,64375.0
2020-11-27 09:35:00,24.45,24.57,24.41,24.51,47435.0,24.1504,24.2689,24.1108,24.2096,47435.0
2020-11-27 09:40:00,24.52,24.54,24.37,24.39,56004.0,24.2195,24.2392,24.0713,24.0911,56004.0
2020-11-27 09:45:00,24.4,24.47,24.33,24.39,35244.0,24.101,24.1701,24.0318,24.0911,35244.0
2020-11-27 09:50:00,24.4,24.54,24.36,24.36,28906.0,24.101,24.2392,24.0615,24.0615,28906.0
2020-11-27 09:55:00,24.36,24.41,24.35,24.37,25198.0,24.0615,24.1108,24.0516,24.0713,25198.0
2020-11-27 10:00:00,24.36,24.45,24.35,24.38,22492.0,24.0615,24.1504,24.0516,24.0812,22492.0
2020-11-27 10:05:00,24.38,24.43,24.32,24.38,26344.0,24.0812,24.1306,24.0219,24.0812,26344.0
2020-11-27 10:10:00,24.38,24.56,24.37,24.51,119412.0,24.0812,24.259,24.0713,24.2096,119412.0
2020-11-27 10:15:00,24.49,24.52,24.47,24.51,27919.0,24.1899,24.2195,24.1701,24.2096,27919.0
2020-11-27 10:20:00,24.5,24.52,24.46,24.51,20344.0,24.1997,24.2195,24.1602,24.2096,20344.0
2020-11-27 10:25:00,24.52,24.63,24.51,24.63,17968.0,24.2195,24.3281,24.2096,24.3281,17968.0
2020-11-27 10:30:00,24.62,24.63,24.56,24.61,24350.0,24.3183,24.3281,24.259,24.3084,24350.0
2020-11-27 10:35:00,24.61,24.64,24.58,24.6,23076.0,24.3084,24.338,24.2788,24.2985,23076.0
2020-11-27 10:40:00,24.59,24.66,24.59,24.62,16019.0,24.2886,24.3578,24.2886,24.3183,16019.0
2020-11-27 10:45:00,24.62,24.65,24.59,24.64,21467.0,24.3183,24.3479,24.2886,24.338,21467.0
2020-11-27 10:50:00,24.65,24.7,24.61,24.62,21735.0,24.3479,24.3973,24.3084,24.3183,21735.0
2020-11-27 10:55:00,24.61,24.65,24.59,24.6,21513.0,24.3084,24.3479,24.2886,24.2985,21513.0
2020-11-27 11:00:00,24.59,24.61,24.52,24.53,16784.0,24.2886,24.3084,24.2195,24.2294,16784.0
2020-11-27 11:05:00,24.53,24.57,24.53,24.54,17850.0,24.2294,24.2689,24.2294,24.2392,17850.0
2020-11-27 11:10:00,24.54,24.55,24.5,24.53,20362.0,24.2392,24.2491,24.1997,24.2294,20362.0
2020-11-27 11:15:00,24.53,24.56,24.52,24.55,15779.0,24.2294,24.259,24.2195,24.2491,15779.0
2020-11-27 11:20:00,24.56,24.58,24.49,24.5,33044.0,24.259,24.2788,24.1899,24.1997,33044.0
2020-11-27 11:25:00,24.5,24.52,24.46,24.5,20142.0,24.1997,24.2195,24.1602,24.1997,20142.0
2020-11-27 11:30:00,24.51,24.53,24.44,24.46,35152.0,24.2096,24.2294,24.1405,24.1602,35152.0
2020-11-27 11:35:00,24.46,24.52,24.43,24.52,21552.0,24.1602,24.2195,24.1306,24.2195,21552.0
2020-11-27 11:40:00,24.53,24.59,24.53,24.57,17976.0,24.2294,24.2886,24.2294,24.2689,17976.0
2020-11-27 11:45:00,24.57,24.62,24.56,24.6,16777.0,24.2689,24.3183,24.259,24.2985,16777.0
2020-11-27 11:50:00,24.6,24.63,24.56,24.56,22930.0,24.2985,24.3281,24.259,24.259,22930.0
2020-11-27 11:55:00,24.55,24.61,24.54,24.59,23509.0,24.2491,24.3084,24.2392,24.2886,23509.0
2020-11-27 12:00:00,24.58,24.61,24.56,24.56,16805.0,24.2788,24.3084,24.259,24.259,16805.0
2020-11-27 12:05:00,24.56,24.58,24.5,24.53,25567.0,24.259,24.2788,24.1997,24.2294,25567.0
2020-11-27 12:10:00,24.53,24.53,24.5,24.53,16137.0,24.2294,24.2294,24.1997,24.2294,16137.0
2020-11-27 12:15:00,24.53,24.53,24.49,24.5,23311.0,24.2294,24.2294,24.1899,24.1997,23311.0
2020-11-27 12:20:00,24.51,24.52,24.45,24.48,26903.0,24.2096,24.2195,24.1504,24.18,26903.0
2020-11-27 12:25:00,24.48,24.5,24.44,24.45,29127.0,24.18,24.1997,24.1405,24.1504,29127.0
2020-11-27 12:30:00,24.45,24.49,24.44,24.46,31576.0,24.1504,24.1899,24.1405,24.1602,31576.0
2020-11-27 12:35:00,24.46,24.51,24.45,24.49,26670.0,24.1602,24.2096,24.1504,24.1899,26670.0
2020-11-27 12:40:00,24.49,24.59,24.49,24.59,27006.0,24.1899,24.2886,24.1899,24.2886,27006.0
2020-11-27 12:45:00,24.59,24.61,24.55,24.61,34674.0,24.2886,24.3084,24.2491,24.3084,34674.0
2020-11-27 12:50:00,24.6,24.61,24.54,24.55,46627.0,24.2985,24.3084,24.2392,24.2491,46627.0
2020-11-27 12:55:00,24.55,24.6,24.53,24.6,105785.0,24.2491,24.2985,24.2294,24.2985,105785.0
2020-11-30 09:30:00,24.36,24.56,24.16,24.42,67122.0,24.0615,24.259,23.8639,24.1207,67122.0
2020-11-30 09:35:00,24.42,24.48,24.28,24.28,43547.0,24.1207,24.18,23.9824,23.9824,43547.0
2020-11-30 09:40:00,24.31,24.47,24.27,24.44,25896.0,24.0121,24.1701,23.9726,24.1405,25896.0
2020-11-30 09:45:00,24.44,24.46,24.2,24.21,34412.0,24.1405,24.1602,23.9034,23.9133,34412.0
2020-11-30 09:50:00,24.2,24.27,24.17,24.27,65742.0,23.9034,23.9726,23.8738,23.9726,65742.0
2020-11-30 09:55:00,24.3,24.32,24.23,24.24,46309.0,24.0022,24.0219,23.933,23.9429,46309.0
2020-11-30 10:00:00,24.26,24.26,24.11,24.12,30647.0,23.9627,23.9627,23.8145,23.8244,30647.0
2020-11-30 10:05:00,24.12,24.18,24.11,24.15,23312.0,23.8244,23.8837,23.8145,23.854,23312.0
2020-11-30 10:10:00,24.15,24.19,24.09,24.1,22816.0,23.854,23.8935,23.7948,23.8046,22816.0
2020-11-30 10:15:00,24.09,24.11,24.0,24.01,28228.0,23.7948,23.8145,23.7059,23.7157,28228.0
2020-11-30 10:20:00,24.01,24.05,23.98,24.03,19433.0,23.7157,23.7553,23.6861,23.7355,19433.0
2020-11-30 10:25:00,24.03,24.04,23.93,23.93,25509.0,23.7355,23.7454,23.6367,23.6367,25509.0
2020-11-30 10:30:00,23.93,24.01,23.92,23.92,18857.0,23.6367,23.7157,23.6268,23.6268,18857.0
2020-11-30 10:35:00,23.9,23.94,23.85,23.86,27149.0,23.6071,23.6466,23.5577,23.5676,27149.0
2020-11-30 10:40:00,23.86,23.86,23.75,23.76,20192.0,23.5676,23.5676,23.4589,23.4688,20192.0
2020-11-30 10:45:00,23.75,23.88,23.74,23.85,21162.0,23.4589,23.5873,23.4491,23.5577,21162.0
2020-11-30 10:50:00,23.85,23.92,23.85,23.91,24719.0,23.5577,23.6268,23.5577,23.617,24719.0
2020-11-30 10:55:00,23.91,23.93,23.85,23.92,42622.0,23.617,23.6367,23.5577,23.6268,42622.0
2020-11-30 11:00:00,23.92,23.97,23.89,23.91,16497.0,23.6268,23.6762,23.5972,23.617,16497.0
2020-11-30 11:05:00,23.91,24.0,23.91,24.0,26900.0,23.617,23.7059,23.617,23.7059,26900.0
2020-11-30 11:10:00,24.0,24.04,23.99,23.99,18131.0,23.7059,23.7454,23.696,23.696,18131.0
2020-11-30 11:15:00,23.98,23.99,23.86,23.88,24116.0,23.6861,23.696,23.5676,23.5873,24116.0
2020-11-30 11:20:00,23.88,23.94,23.87,23.93,19586.0,23.5873,23.6466,23.5775,23.6367,19586.0
2020-11-30 11:25:00,23.94,23.97,23.91,23.96,19285.0,23.6466,23.6762,23.617,23.6664,19285.0
2020-11-30 11:30:00,23.95,23.98,23.92,23.94,23876.0,23.6565,23.6861,23.6268,23.6466,23876.0
2020-11-30 11:35:00,23.95,24.03,23.9,23.9,21184.0,23.6565,23.7355,23.6071,23.6071,21184.0
2020-11-30 11:40:00,23.92,23.92,23.82,23.83,15746.0,23.6268,23.6268,23.5281,23.538,15746.0
2020-11-30 11:45:00,23.83,23.9,23.83,23.89,23638.0,23.538,23.6071,23.538,23.5972,23638.0
2020-11-30 11:50:00,23.89,23.94,23.86,23.86,20229.0,23.5972,23.6466,23.5676,23.5676,20229.0
2020-11-30 11:55:00,23.87,23.91,23.84,23.84,25211.0,23.5775,23.617,23.5478,23.5478,25211.0
2020-11-30 12:00:00,23.84,23.85,23.77,23.78,13482.0,23.5478,23.5577,23.4787,23.4886,13482.0
2020-11-30 12:05:00,23.78,23.81,23.76,23.8,27387.0,23.4886,23.5182,23.4688,23.5083,27387.0
2020-11-30 12:10:00,23.8,23.83,23.78,23.83,21355.0,23.5083,23.538,23.4886,23.538,21355.0
2020-11-30 12:15:00,23.82,23.88,23.77,23.86,47723.0,23.5281,23.5873,23.4787,23.5676,47723.0
2020-11-30 12:20:00,23.86,23.9,23.86,23.86,22661.0,23.5676,23.6071,23.5676,23.5676,22661.0
2020-11-30 12:25:00,23.86,23.89,23.85,23.85,18375.0,23.5676,23.5972,23.5577,23.5577,18375.0
2020-11-30 12:30:00,23.86,23.93,23.85,23.86,24846.0,23.5676,23.6367,23.5577,23.5676,24846.0
2020-11-30 12:35:00,23.85,23.85,23.82,23.82,21357.0,23.5577,23.5577,23.5281,23.5281,21357.0
2020-11-30 12:40:00,23.82,23.83,23.79,23.8,27569.0,23.5281,23.538,23.4984,23.5083,27569.0
2020-11-30 12:45:00,23.8,23.81,23.76,23.77,27402.0,23.5083,23.5182,23.4688,23.4787,27402.0
2020-11-30 12:50:00,23.77,23.77,23.72,23.73,18104.0,23.4787,23.4787,23.4293,23.4392,18104.0
2020-11-30 12:55:00,23.73,23.78,23.73,23.78,22881.0,23.4392,23.4886,23.4392,23.4886,22881.0
2020-11-30 13:00:00,23.78,23.8,23.72,23.74,39919.0,23.4886,23.5083,23.4293,23.4491,39919.0
2020-11-30 13:05:00,23.74,23.74,23.67,23.67,38896.0,23.4491,23.4491,23.3799,23.3799,38896.0
2020-11-30 13:10:00,23.68,23.73,23.67,23.72,10214.0,23.3898,23.4392,23.3799,23.4293,10214.0
2020-11-30 13:15:00,23.73,23.75,23.71,23.74,17109.0,23.4392,23.4589,23.4194,23.4491,17109.0
2020-11-30 13:20:00,23.73,23.75,23.7,23.74,9367.0,23.4392,23.4589,23.4095,23.4491,9367.0
2020-11-30 13:25:00,23.74,23.81,23.74,23.8,10670.0,23.4491,23.5182,23.4491,23.5083,10670.0
2020-11-30 13:30:00,23.79,23.8,23.72,23.77,15258.0,23.4984,23.5083,23.4293,23.4787,15258.0
2020-11-30 13:35:00,23.76,23.78,23.73,23.73,12289.0,23.4688,23.4886,23.4392,23.4392,12289.0
2020-11-30 13:40:00,23.74,23.84,23.73,23.82,15156.0,23.4491,23.5478,23.4392,23.5281,15156.0
2020-11-30 13:45:00,23.82,23.85,23.78,23.8,16272.0,23.5281,23.5577,23.4886,23.5083,16272.0
2020-11-30 13:50:00,23.81,23.81,23.77,23.78,7843.0,23.5182,23.5182,23.4787,23.4886,7843.0
2020-11-30 13:55:00,23.79,23.79,23.76,23.77,14943.0,23.4984,23.4984,23.4688,23.4787,14943.0
2020-11-30 14:00:00,23.77,23.77,23.66,23.66,26127.0,23.4787,23.4787,23.37,23.37,26127.0
2020-11-30 14:05:00,23.64,23.69,23.61,23.66,21294.0,23.3503,23.3997,23.3206,23.37,21294.0
2020-11-30 14:10:00,23.66,23.69,23.63,23.65,17361.0,23.37,23.3997,23.3404,23.3602,17361.0
2020-11-30 14:15:00,23.66,23.72,23.66,23.69,13862.0,23.37,23.4293,23.37,23.3997,13862.0
2020-11-30 14:20:00,23.69,23.7,23.65,23.65,14035.0,23.3997,23.4095,23.3602,23.3602,14035.0
2020-11-30 14:25:00,23.65,23.67,23.62,23.63,15312.0,23.3602,23.3799,23.3305,23.3404,15312.0
2020-11-30 14:30:00,23.62,23.63,23.57,23.58,28461.0,23.3305,23.3404,23.2811,23.291,28461.0
2020-11-30 14:35:00,23.57,23.58,23.53,23.54,35867.0,23.2811,23.291,23.2416,23.2515,35867.0
2020-11-30 14:40:00,23.54,23.54,23.5,23.51,27975.0,23.2515,23.2515,23.212,23.2219,27975.0
2020-11-30 14:45:00,23.52,23.54,23.5,23.52,29390.0,23.2317,23.2515,23.212,23.2317,29390.0
2020-11-30 14:50:00,23.52,23.58,23.5,23.52,32363.0,23.2317,23.291,23.212,23.2317,32363.0
2020-11-30 14:55:00,23.52,23.67,23.51,23.65,31784.0,23.2317,23.3799,23.2219,23.3602,31784.0
2020-11-30 15:00:00,23.66,23.71,23.64,23.67,39197.0,23.37,23.4194,23.3503,23.3799,39197.0
2020-11-30 15:05:00,23.65,23.74,23.65,23.72,29295.0,23.3602,23.4491,23.3602,23.4293,29295.0
2020-11-30 15:10:00,23.72,23.73,23.69,23.71,30855.0,23.4293,23.4392,23.3997,23.4194,30855.0
2020-11-30 15:15:00,23.71,23.79,23.71,23.79,23870.0,23.4194,23.4984,23.4194,23.4984,23870.0
2020-11-30 15:20:00,23.79,23.79,23.74,23.77,31447.0,23.4984,23.4984,23.4491,23.4787,31447.0
2020-11-30 15:25:00,23.76,23.77,23.69,23.7,55729.0,23.4688,23.4787,23.3997,23.4095,55729.0
2020-11-30 15:30:00,23.69,23.76,23.69,23.73,34378.0,23.3997,23.4688,23.3997,23.4392,34378.0
2020-11-30 15:35:00,23.73,23.75,23.64,23.69,72592.0,23.4392,23.4589,23.3503,23.3997,72592.0
2020-11-30 15:40:00,23.69,23.69,23.64,23.64,57964.0,23.3997,23.3997,23.3503,23.3503,57964.0
2020-11-30 15:45:00,23.65,23.65,23.5,23.5,120634.0,23.3602,23.3602,23.212,23.212,120634.0
2020-11-30 15:50:00,23.51,23.58,23.43,23.5,250227.0,23.2219,23.291,23.1429,23.212,250227.0
2020-11-30 15:55:00,23.5,23.56,23.43,23.47,600391.0,23.212,23.2713,23.1429,23.1824,600391.0
2020-12-01 09:30:00,24.34,24.52,24.14,24.5,83882.0,24.0417,24.2195,23.8442,24.1997,83882.0
2020-12-01 09:35:00,24.5,24.54,24.39,24.44,101815.0,24.1997,24.2392,24.0911,24.1405,101815.0
2020-12-01 09:40:00,24.42,24.45,24.28,24.35,25720.0,24.1207,24.1504,23.9824,24.0516,25720.0
2020-12-01 09:45:00,24.34,24.41,24.34,24.35,33310.0,24.0417,24.1108,24.0417,24.0516,33310.0
2020-12-01 09:50:00,24.34,24.46,24.3,24.39,54741.0,24.0417,24.1602,24.0022,24.0911,54741.0
2020-12-01 09:55:00,24.38,24.39,24.29,24.32,46650.0,24.0812,24.0911,23.9923,24.0219,46650.0
2020-12-01 10:00:00,24.32,24.34,24.26,24.27,29985.0,24.0219,24.0417,23.9627,23.9726,29985.0
2020-12-01 10:05:00,24.26,24.33,24.21,24.22,35574.0,23.9627,24.0318,23.9133,23.9232,35574.0
2020-12-01 10:10:00,24.22,24.27,24.21,24.25,27688.0,23.9232,23.9726,23.9133,23.9528,27688.0
2020-12-01 10:15:00,24.26,24.27,24.19,24.21,25324.0,23.9627,23.9726,23.8935,23.9133,25324.0
2020-12-01 10:20:00,24.21,24.27,24.21,24.27,48526.0,23.9133,23.9726,23.9133,23.9726,48526.0
2020-12-01 10:25:00,24.27,24.28,24.19,24.19,31694.0,23.9726,23.9824,23.8935,23.8935,31694.0
2020-12-01 10:30:00,24.2,24.24,24.04,24.05,48380.0,23.9034,23.9429,23.7454,23.7553,48380.0
2020-12-01 10:35:00,24.04,24.06,23.98,24.04,35128.0,23.7454,23.7651,23.6861,23.7454,35128.0
2020-12-01 10:40:00,24.05,24.13,24.01,24.13,32563.0,23.7553,23.8343,23.7157,23.8343,32563.0
2020-12-01 10:45:00,24.12,24.19,24.11,24.18,32723.0,23.8244,23.8935,23.8145,23.8837,32723.0
2020-12-01 10:50:00,24.19,24.21,24.14,24.16,35998.0,23.8935,23.9133,23.8442,23.8639,35998.0
2020-12-01 10:55:00,24.16,24.19,24.14,24.18,21186.0,23.8639,23.8935,23.8442,23.8837,21186.0
2020-12-01 11:00:00,24.18,24.23,24.15,24.22,151324.0,23.8837,23.933,23.854,23.9232,151324.0
2020-12-01 11:05:00,24.23,24.23,24.04,24.05,53944.0,23.933,23.933,23.7454,23.7553,53944.0
2020-12-01 11:10:00,24.03,24.18,24.03,24.16,32229.0,23.7355,23.8837,23.7355,23.8639,32229.0
2020-12-01 11:15:00,24.16,24.16,24.1,24.11,29294.0,23.8639,23.8639,23.8046,23.8145,29294.0
2020-12-01 11:20:00,24.1,24.12,24.03,24.05,57237.0,23.8046,23.8244,23.7355,23.7553,57237.0
2020-12-01 11:25:00,24.06,24.09,23.99,24.01,24573.0,23.7651,23.7948,23.696,23.7157,24573.0
2020-12-01 11:30:00,24.01,24.03,23.95,23.96,34889.0,23.7157,23.7355,23.6565,23.6664,34889.0
2020-12-01 11:35:00,23.96,23.99,23.88,23.91,27856.0,23.6664,23.696,23.5873,23.617,27856.0
2020-12-01 11:40:00,23.91,24.0,23.89,23.91,124601.0,23.617,23.7059,23.5972,23.617,124601.0
2020-12-01 11:45:00,23.91,23.91,23.83,23.85,27701.0,23.617,23.617,23.538,23.5577,27701.0
2020-12-01 11:50:00,23.84,23.91,23.81,23.9,24711.0,23.5478,23.617,23.5182,23.6071,24711.0
2020-12-01 11:55:00,23.9,23.95,23.88,23.92,24876.0,23.6071,23.6565,23.5873,23.6268,24876.0
2020-12-01 12:00:00,23.92,23.97,23.89,23.93,25379.0,23.6268,23.6762,23.5972,23.6367,25379.0
2020-12-01 12:05:00,23.93,23.95,23.9,23.92,19596.0,23.6367,23.6565,23.6071,23.6268,19596.0
2020-12-01 12:10:00,23.92,23.92,23.88,23.89,16707.0,23.6268,23.6268,23.5873,23.5972,16707.0
2020-12-01 12:15:00,23.88,23.89,23.85,23.87,17726.0,23.5873,23.5972,23.5577,23.5775,17726.0
2020-12-01 12:20:00,23.87,23.92,23.86,23.92,11804.0,23.5775,23.6268,23.5676,23.6268,11804.0
2020-12-01 12:25:00,23.91,24.01,23.91,24.01,12172.0,23.617,23.7157,23.617,23.7157,12172.0
2020-12-01 12:30:00,24.01,24.02,23.97,23.97,20622.0,23.7157,23.7256,23.6762,23.6762,20622.0
2020-12-01 12:35:00,23.98,24.04,23.96,24.03,37211.0,23.6861,23.7454,23.6664,23.7355,37211.0
2020-12-01 12:40:00,24.04,24.07,24.02,24.07,15361.0,23.7454,23.775,23.7256,23.775,15361.0
2020-12-01 12:45:00,24.06,24.09,24.05,24.07,19511.0,23.7651,23.7948,23.7553,23.775,19511.0
2020-12-01 12:50:00,24.08,24.11,24.05,24.11,32493.0,23.7849,23.8145,23.7553,23.8145,32493.0
2020-12-01 12:55:00,24.11,24.13,24.06,24.12,51002.0,23.8145,23.8343,23.7651,23.8244,51002.0
2020-12-01 13:00:00,24.12,24.12,24.02,24.03,21645.0,23.8244,23.8244,23.7256,23.7355,21645.0
2020-12-01 13:05:00,24.04,24.06,24.0,24.03,23200.0,23.7454,23.7651,23.7059,23.7355,23200.0
2020-12-01 13:10:00,24.03,24.05,23.99,24.05,30201.0,23.7355,23.7553,23.696,23.7553,30201.0
2020-12-01 13:15:00,24.05,24.05,24.01,24.04,27048.0,23.7553,23.7553,23.7157,23.7454,27048.0
2020-12-01 13:20:00,24.05,24.08,24.04,24.07,79085.0,23.7553,23.7849,23.7454,23.775,79085.0
2020-12-01 13:25:00,24.07,24.08,23.97,23.98,28811.0,23.775,23.7849,23.6762,23.6861,28811.0
2020-12-01 13:30:00,23.98,24.0,23.93,23.99,46618.0,23.6861,23.7059,23.6367,23.696,46618.0
2020-12-01 13:35:00,23.99,24.11,23.98,24.11,87414.0,23.696,23.8145,23.6861,23.8145,87414.0
2020-12-01 13:40:00,24.11,24.13,24.09,24.13,17400.0,23.8145,23.8343,23.7948,23.8343,17400.0
2020-12-01 13:45:00,24.13,24.13,24.09,24.12,22834.0,23.8343,23.8343,23.7948,23.8244,22834.0
2020-12-01 13:50:00,24.11,24.12,24.09,24.11,22325.0,23.8145,23.8244,23.7948,23.8145,22325.0
2020-12-01 13:55:00,24.11,24.17,24.1,24.17,22816.0,23.8145,23.8738,23.8046,23.8738,22816.0
2020-12-01 14:00:00,24.17,24.17,24.07,24.07,139099.0,23.8738,23.8738,23.775,23.775,139099.0
2020-12-01 14:05:00,24.06,24.06,23.89,23.89,79179.0,23.7651,23.7651,23.5972,23.5972,79179.0
2020-12-01 14:10:00,23.89,23.9,23.84,23.89,39944.0,23.5972,23.6071,23.5478,23.5972,39944.0
2020-12-01 14:15:00,23.88,23.92,23.87,23.89,32558.0,23.5873,23.6268,23.5775,23.5972,32558.0
2020-12-01 14:20:00,23.88,23.89,23.83,23.84,45168.0,23.5873,23.5972,23.538,23.5478,45168.0
2020-12-01 14:25:00,23.84,23.97,23.79,23.96,61537.0,23.5478,23.6762,23.4984,23.6664,61537.0
2020-12-01 14:30:00,23.96,23.97,23.91,23.94,27348.0,23.6664,23.6762,23.617,23.6466,27348.0
2020-12-01 14:35:00,23.93,23.96,23.9,23.96,26627.0,23.6367,23.6664,23.6071,23.6664,26627.0
2020-12-01 14:40:00,23.96,23.99,23.92,23.96,28314.0,23.6664,23.696,23.6268,23.6664,28314.0
2020-12-01 14:45:00,23.97,23.98,23.95,23.96,25966.0,23.6762,23.6861,23.6565,23.6664,25966.0
2020-12-01 14:50:00,23.96,23.97,23.93,23.94,22395.0,23.6664,23.6762,23.6367,23.6466,22395.0
2020-12-01 14:55:00,23.95,23.95,23.89,23.9,29146.0,23.6565,23.6565,23.5972,23.6071,29146.0
2020-12-01 15:00:00,23.89,23.92,23.76,23.78,55459.0,23.5972,23.6268,23.4688,23.4886,55459.0
2020-12-01 15:05:00,23.78,23.78,23.67,23.69,42181.0,23.4886,23.4886,23.3799,23.3997,42181.0
2020-12-01 15:10:00,23.69,23.8,23.68,23.8,108356.0,23.3997,23.5083,23.3898,23.5083,108356.0
2020-12-01 15:15:00,23.8,23.82,23.79,23.79,31256.0,23.5083,23.5281,23.4984,23.4984,31256.0
2020-12-01 15:20:00,23.79,23.86,23.78,23.86,28287.0,23.4984,23.5676,23.4886,23.5676,28287.0
2020-12-01 15:25:00,23.86,23.92,23.84,23.92,56713.0,23.5676,23.6268,23.5478,23.6268,56713.0
2020-12-01 15:30:00,23.91,23.92,23.85,23.86,86132.0,23.617,23.6268,23.5577,23.5676,86132.0
2020-12-01 15:35:00,23.86,23.86,23.77,23.77,48727.0,23.5676,23.5676,23.4787,23.4787,48727.0
2020-12-01 15:40:00,23.77,23.79,23.75,23.79,73531.0,23.4787,23.4984,23.4589,23.4984,73531.0
2020-12-01 15:45:00,23.78,23.86,23.77,23.86,88571.0,23.4886,23.5676,23.4787,23.5676,88571.0
2020-12-01 15:50:00,23.85,23.88,23.78,23.82,123165.0,23.5577,23.5873,23.4886,23.5281,123165.0
2020-12-01 15:55:00,23.82,23.82,23.74,23.76,446187.0,23.5281,23.5281,23.4491,23.4688,446187.0
2020-12-02 09:30:00,23.61,23.71,23.52,23.56,65807.0,23.3206,23.4194,23.2317,23.2713,65807.0
2020-12-02 09:35:00,23.56,23.85,23.54,23.83,59162.0,23.2713,23.5577,23.2515,23.538,59162.0
2020-12-02 09:40:00,23.83,24.07,23.8,23.96,48391.0,23.538,23.775,23.5083,23.6664,48391.0
2020-12-02 09:45:00,23.95,24.07,23.93,23.99,36512.0,23.6565,23.775,23.6367,23.696,36512.0
2020-12-02 09:50:00,23.97,24.12,23.95,24.07,42295.0,23.6762,23.8244,23.6565,23.775,42295.0
2020-12-02 09:55:00,24.08,24.11,24.05,24.09,44433.0,23.7849,23.8145,23.7553,23.7948,44433.0
2020-12-02 10:00:00,24.08,24.09,23.98,24.04,26866.0,23.7849,23.7948,23.6861,23.7454,26866.0
2020-12-02 10:05:00,24.02,24.02,23.81,23.82,31817.0,23.7256,23.7256,23.5182,23.5281,31817.0
2020-12-02 10:10:00,23.84,23.9,23.79,23.82,18444.0,23.5478,23.6071,23.4984,23.5281,18444.0
2020-12-02 10:15:00,23.83,23.84,23.79,23.79,12665.0,23.538,23.5478,23.4984,23.4984,12665.0
2020-12-02 10:20:00,23.8,23.9,23.79,23.89,15852.0,23.5083,23.6071,23.4984,23.5972,15852.0
2020-12-02 10:25:00,23.89,23.93,23.87,23.91,19894.0,23.5972,23.6367,23.5775,23.617,19894.0
2020-12-02 10:30:00,23.9,23.92,23.82,23.83,16786.0,23.6071,23.6268,23.5281,23.538,16786.0
2020-12-02 10:35:00,23.83,23.89,23.82,23.85,22951.0,23.538,23.5972,23.5281,23.5577,22951.0
2020-12-02 10:40:00,23.85,23.87,23.83,23.87,24368.0,23.5577,23.5775,23.538,23.5775,24368.0
2020-12-02 10:45:00,23.87,23.87,23.76,23.76,13935.0,23.5775,23.5775,23.4688,23.4688,13935.0
2020-12-02 10:50:00,23.75,23.77,23.72,23.77,17222.0,23.4589,23.4787,23.4293,23.4787,17222.0
2020-12-02 10:55:00,23.78,23.85,23.77,23.85,14225.0,23.4886,23.5577,23.4787,23.5577,14225.0
2020-12-02 11:00:00,23.87,23.9,23.84,23.89,21287.0,23.5775,23.6071,23.5478,23.5972,21287.0
2020-12-02 11:05:00,23.91,23.92,23.88,23.89,16151.0,23.617,23.6268,23.5873,23.5972,16151.0
2020-12-02 11:10:00,23.89,23.89,23.78,23.81,24770.0,23.5972,23.5972,23.4886,23.5182,24770.0
2020-12-02 11:15:00,23.8,24.0,23.8,23.95,66461.0,23.5083,23.7059,23.5083,23.6565,66461.0
2020-12-02 11:20:00,23.96,24.01,23.95,24.0,103242.0,23.6664,23.7157,23.6565,23.7059,103242.0
2020-12-02 11:25:00,24.0,24.06,24.0,24.06,10689.0,23.7059,23.7651,23.7059,23.7651,10689.0
2020-12-02 11:30:00,24.06,24.07,24.01,24.04,15707.0,23.7651,23.775,23.7157,23.7454,15707.0
2020-12-02 11:35:00,24.05,24.06,24.02,24.05,18565.0,23.7553,23.7651,23.7256,23.7553,18565.0
2020-12-02 11:40:00,24.04,24.05,24.02,24.04,13169.0,23.7454,23.7553,23.7256,23.7454,13169.0
2020-12-02 11:45:00,24.04,24.06,24.02,24.05,109265.0,23.7454,23.7651,23.7256,23.7553,109265.0
2020-12-02 11:50:00,24.05,24.07,24.03,24.05,39829.0,23.7553,23.775,23.7355,23.7553,39829.0
2020-12-02 11:55:00,24.05,24.05,24.0,24.04,45530.0,23.7553,23.7553,23.7059,23.7454,45530.0
2020-12-02 12:00:00,24.05,24.07,24.04,24.05,16440.0,23.7553,23.775,23.7454,23.7553,16440.0
2020-12-02 12:05:00,24.05,24.06,24.02,24.05,44894.0,23.7553,23.7651,23.7256,23.7553,44894.0
2020-12-02 12:10:00,24.05,24.08,24.03,24.07,15305.0,23.7553,23.7849,23.7355,23.775,15305.0
2020-12-02 12:15:00,24.07,24.14,24.06,24.13,14996.0,23.775,23.8442,23.7651,23.8343,14996.0
2020-12-02 12:20:00,24.13,24.13,24.04,24.05,18786.0,23.8343,23.8343,23.7454,23.7553,18786.0
2020-12-02 12:25:00,24.05,24.06,24.03,24.04,56665.0,23.7553,23.7651,23.7355,23.7454,56665.0
2020-12-02 12:30:00,24.04,24.05,24.01,24.05,7765.0,23.7454,23.7553,23.7157,23.7553,7765.0
2020-12-02 12:35:00,24.04,24.05,24.02,24.03,10774.0,23.7454,23.7553,23.7256,23.7355,10774.0
2020-12-02 12:40:00,24.04,24.13,24.03,24.12,25103.0,23.7454,23.8343,23.7355,23.8244,25103.0
2020-12-02 12:45:00,24.12,24.19,24.09,24.09,32067.0,23.8244,23.8935,23.7948,23.7948,32067.0
2020-12-02 12:50:00,24.08,24.12,24.06,24.1,27998.0,23.7849,23.8244,23.7651,23.8046,27998.0
2020-12-02 12:55:00,24.11,24.14,24.09,24.14,13508.0,23.8145,23.8442,23.7948,23.8442,13508.0
2020-12-02 13:00:00,24.13,24.14,24.09,24.13,25703.0,23.8343,23.8442,23.7948,23.8343,25703.0
2020-12-02 13:05:00,24.13,24.13,24.09,24.12,18608.0,23.8343,23.8343,23.7948,23.8244,18608.0
2020-12-02 13:10:00,24.12,24.13,24.1,24.1,15167.0,23.8244,23.8343,23.8046,23.8046,15167.0
2020-12-02 13:15:00,24.11,24.13,24.08,24.13,15973.0,23.8145,23.8343,23.7849,23.8343,15973.0
2020-12-02 13:20:00,24.12,24.14,24.11,24.13,10161.0,23.8244,23.8442,23.8145,23.8343,10161.0
2020-12-02 13:25:00,24.14,24.16,24.12,24.14,15752.0,23.8442,23.8639,23.8244,23.8442,15752.0
2020-12-02 13:30:00,24.14,24.2,24.14,24.15,13392.0,23.8442,23.9034,23.8442,23.854,13392.0
2020-12-02 13:35:00,24.15,24.16,24.13,24.14,9176.0,23.854,23.8639,23.8343,23.8442,9176.0
2020-12-02 13:40:00,24.15,24.17,24.12,24.12,16553.0,23.854,23.8738,23.8244,23.8244,16553.0
2020-12-02 13:45:00,24.13,24.13,24.04,24.06,17305.0,23.8343,23.8343,23.7454,23.7651,17305.0
2020-12-02 13:50:00,24.07,24.1,24.05,24.1,12238.0,23.775,23.8046,23.7553,23.8046,12238.0
2020-12-02 13:55:00,24.1,24.12,24.09,24.1,18941.0,23.8046,23.8244,23.7948,23.8046,18941.0
2020-12-02 14:00:00,24.1,24.14,24.09,24.14,15408.0,23.8046,23.8442,23.7948,23.8442,15408.0
2020-12-02 14:05:00,24.14,24.14,24.08,24.1,21242.0,23.8442,23.8442,23.7849,23.8046,21242.0
2020-12-02 14:10:00,24.11,24.11,24.07,24.07,9667.0,23.8145,23.8145,23.775,23.775,9667.0
2020-12-02 14:15:00,24.07,24.16,24.05,24.15,18587.0,23.775,23.8639,23.7553,23.854,18587.0
2020-12-02 14:20:00,24.14,24.18,24.14,24.18,18215.0,23.8442,23.8837,23.8442,23.8837,18215.0
2020-12-02 14:25:00,24.18,24.24,24.16,24.24,9038.0,23.8837,23.9429,23.8639,23.9429,9038.0
2020-12-02 14:30:00,24.23,24.26,24.2,24.26,19696.0,23.933,23.9627,23.9034,23.9627,19696.0
2020-12-02 14:35:00,24.25,24.26,24.23,24.25,16201.0,23.9528,23.9627,23.933,23.9528,16201.0
2020-12-02 14:40:00,24.24,24.27,24.24,24.26,19640.0,23.9429,23.9726,23.9429,23.9627,19640.0
2020-12-02 14:45:00,24.25,24.33,24.24,24.33,10792.0,23.9528,24.0318,23.9429,24.0318,10792.0
2020-12-02 14:50:00,24.33,24.33,24.29,24.32,16493.0,24.0318,24.0318,23.9923,24.0219,16493.0
2020-12-02 14:55:00,24.32,24.34,24.29,24.32,15244.0,24.0219,24.0417,23.9923,24.0219,15244.0
2020-12-02 15:00:00,24.32,24.32,24.26,24.29,16231.0,24.0219,24.0219,23.9627,23.9923,16231.0
2020-12-02 15:05:00,24.28,24.29,24.23,24.25,17490.0,23.9824,23.9923,23.933,23.9528,17490.0
2020-12-02 15:10:00,24.24,24.27,24.24,24.27,18607.0,23.9429,23.9726,23.9429,23.9726,18607.0
2020-12-02 15:15:00,24.27,24.31,24.27,24.3,28107.0,23.9726,24.0121,23.9726,24.0022,28107.0
2020-12-02 15:20:00,24.3,24.31,24.24,24.25,27389.0,24.0022,24.0121,23.9429,23.9528,27389.0
2020-12-02 15:25:00,24.25,24.27,24.23,24.26,17630.0,23.9528,23.9726,23.933,23.9627,17630.0
2020-12-02 15:30:00,24.26,24.34,24.25,24.34,40570.0,23.9627,24.0417,23.9528,24.0417,40570.0
2020-12-02 15:35:00,24.34,24.35,24.3,24.3,42243.0,24.0417,24.0516,24.0022,24.0022,42243.0
2020-12-02 15:40:00,24.3,24.33,24.29,24.32,45420.0,24.0022,24.0318,23.9923,24.0219,45420.0
2020-12-02 15:45:00,24.32,24.32,24.29,24.3,66444.0,24.0219,24.0219,23.9923,24.0022,66444.0
2020-12-02 15:50:00,24.3,24.3,24.21,24.21,98588.0,24.0022,24.0022,23.9133,23.9133,98588.0
2020-12-02 15:55:00,24.21,24.28,24.2,24.26,167538.0,23.9133,23.9824,23.9034,23.9627,167538.0
2020-12-03 09:30:00,24.27,24.58,24.26,24.54,60596.0,23.9726,24.2788,23.9627,24.2392,60596.0
2020-12-03 09:35:00,24.51,24.56,24.46,24.49,38479.0,24.2096,24.259,24.1602,24.1899,38479.0
2020-12-03 09:40:00,24.5,24.62,24.41,24.6,50041.0,24.1997,24.3183,24.1108,24.2985,50041.0
2020-12-03 09:45:00,24.6,24.72,24.57,24.66,63146.0,24.2985,24.417,24.2689,24.3578,63146.0
2020-12-03 09:50:00,24.66,24.75,24.65,24.71,68474.0,24.3578,24.4467,24.3479,24.4072,68474.0
2020-12-03 09:55:00,24.69,24.71,24.6,24.63,100835.0,24.3874,24.4072,24.2985,24.3281,100835.0
2020-12-03 10:00:00,24.63,24.83,24.62,24.81,89612.0,24.3281,24.5257,24.3183,24.5059,89612.0
2020-12-03 10:05:00,24.81,25.08,24.8,24.89,151933.0,24.5059,24.7726,24.4961,24.585,151933.0
2020-12-03 10:10:00,24.88,24.88,24.78,24.79,57488.0,24.5751,24.5751,24.4763,24.4862,57488.0
2020-12-03 10:15:00,24.79,24.91,24.76,24.86,84295.0,24.4862,24.6047,24.4566,24.5553,84295.0
2020-12-03 10:20:00,24.87,24.91,24.82,24.83,71125.0,24.5652,24.6047,24.5158,24.5257,71125.0
2020-12-03 10:25:00,24.82,25.09,24.82,25.08,81979.0,24.5158,24.7825,24.5158,24.7726,81979.0
2020-12-03 10:30:00,25.08,25.14,25.05,25.14,78286.0,24.7726,24.8319,24.743,24.8319,78286.0
2020-12-03 10:35:00,25.14,25.2,25.08,25.08,120371.0,24.8319,24.8912,24.7726,24.7726,120371.0
2020-12-03 10:40:00,25.09,25.15,25.06,25.13,55336.0,24.7825,24.8418,24.7529,24.822,55336.0
2020-12-03 10:45:00,25.13,25.16,25.06,25.07,63033.0,24.822,24.8517,24.7529,24.7628,63033.0
2020-12-03 10:50:00,25.07,25.19,25.04,25.11,83138.0,24.7628,24.8813,24.7331,24.8023,83138.0
2020-12-03 10:55:00,25.12,25.15,25.08,25.12,50065.0,24.8121,24.8418,24.7726,24.8121,50065.0
2020-12-03 11:00:00,25.13,25.22,25.13,25.16,55860.0,24.822,24.9109,24.822,24.8517,55860.0
2020-12-03 11:05:00,25.16,25.21,25.11,25.2,52659.0,24.8517,24.901,24.8023,24.8912,52659.0
2020-12-03 11:10:00,25.17,25.23,25.16,25.2,67455.0,24.8615,24.9208,24.8517,24.8912,67455.0
2020-12-03 11:15:00,25.21,25.21,25.16,25.2,87475.0,24.901,24.901,24.8517,24.8912,87475.0
2020-12-03 11:20:00,25.2,25.2,25.11,25.18,60359.0,24.8912,24.8912,24.8023,24.8714,60359.0
2020-12-03 11:25:00,25.17,25.19,25.14,25.15,46112.0,24.8615,24.8813,24.8319,24.8418,46112.0
2020-12-03 11:30:00,25.14,25.15,25.12,25.14,45486.0,24.8319,24.8418,24.8121,24.8319,45486.0
2020-12-03 11:35:00,25.13,25.26,25.12,25.25,82309.0,24.822,24.9504,24.8121,24.9405,82309.0
2020-12-03 11:40:00,25.25,25.26,25.21,25.26,48475.0,24.9405,24.9504,24.901,24.9504,48475.0
2020-12-03 11:45:00,25.26,25.26,25.21,25.25,44804.0,24.9504,24.9504,24.901,24.9405,44804.0
2020-12-03 11:50:00,25.24,25.26,25.23,25.24,49616.0,24.9307,24.9504,24.9208,24.9307,49616.0
2020-12-03 11:55:00,25.23,25.26,25.21,25.23,40975.0,24.9208,24.9504,24.901,24.9208,40975.0
2020-12-03 12:00:00,25.24,25.29,25.22,25.26,64793.0,24.9307,24.9801,24.9109,24.9504,64793.0
2020-12-03 12:05:00,25.26,25.28,25.22,25.27,46491.0,24.9504,24.9702,24.9109,24.9603,46491.0
2020-12-03 12:10:00,25.26,25.26,25.21,25.24,46280.0,24.9504,24.9504,24.901,24.9307,46280.0
2020-12-03 12:15:00,25.24,25.26,25.22,25.26,54885.0,24.9307,24.9504,24.9109,24.9504,54885.0
2020-12-03 12:20:00,25.26,25.26,25.23,25.25,35478.0,24.9504,24.9504,24.9208,24.9405,35478.0
2020-12-03 12:25:00,25.25,25.26,25.22,25.26,45782.0,24.9405,24.9504,24.9109,24.9504,45782.0
2020-12-03 12:30:00,25.26,25.36,25.25,25.34,41605.0,24.9504,25.0492,24.9405,25.0294,41605.0
2020-12-03 12:35:00,25.34,25.34,25.29,25.3,32961.0,25.0294,25.0294,24.9801,24.9899,32961.0
2020-12-03 12:40:00,25.31,25.38,25.31,25.37,51641.0,24.9998,25.069,24.9998,25.0591,51641.0
2020-12-03 12:45:00,25.36,25.39,25.35,25.39,46403.0,25.0492,25.0788,25.0393,25.0788,46403.0
2020-12-03 12:50:00,25.39,25.46,25.36,25.42,174739.0,25.0788,25.148,25.0492,25.1085,174739.0
2020-12-03 12:55:00,25.43,25.5,25.42,25.48,113851.0,25.1183,25.1875,25.1085,25.1677,113851.0
2020-12-03 13:00:00,25.48,25.49,25.45,25.46,135434.0,25.1677,25.1776,25.1381,25.148,135434.0
2020-12-03 13:05:00,25.46,25.47,25.37,25.41,57124.0,25.148,25.1579,25.0591,25.0986,57124.0
2020-12-03 13:10:00,25.41,25.46,25.39,25.45,47311.0,25.0986,25.148,25.0788,25.1381,47311.0
2020-12-03 13:15:00,25.46,25.46,25.42,25.43,33714.0,25.148,25.148,25.1085,25.1183,33714.0
2020-12-03 13:20:00,25.43,25.45,25.38,25.41,46757.0,25.1183,25.1381,25.069,25.0986,46757.0
2020-12-03 13:25:00,25.42,25.46,25.42,25.46,49753.0,25.1085,25.148,25.1085,25.148,49753.0
2020-12-03 13:30:00,25.45,25.52,25.45,25.49,157440.0,25.1381,25.2072,25.1381,25.1776,157440.0
2020-12-03 13:35:00,25.5,25.52,25.44,25.46,93333.0,25.1875,25.2072,25.1282,25.148,93333.0
2020-12-03 13:40:00,25.46,25.47,25.37,25.38,30886.0,25.148,25.1579,25.0591,25.069,30886.0
2020-12-03 13:45:00,25.38,25.43,25.34,25.35,44823.0,25.069,25.1183,25.0294,25.0393,44823.0
2020-12-03 13:50:00,25.34,25.34,25.24,25.25,64918.0,25.0294,25.0294,24.9307,24.9405,64918.0
2020-12-03 13:55:00,25.24,25.25,25.14,25.15,63915.0,24.9307,24.9405,24.8319,24.8418,63915.0
2020-12-03 14:00:00,25.16,25.28,25.15,25.28,50172.0,24.8517,24.9702,24.8418,24.9702,50172.0
2020-12-03 14:05:00,25.27,25.41,25.27,25.39,48923.0,24.9603,25.0986,24.9603,25.0788,48923.0
2020-12-03 14:10:00,25.38,25.43,25.38,25.43,32552.0,25.069,25.1183,25.069,25.1183,32552.0
2020-12-03 14:15:00,25.43,25.43,25.35,25.35,41474.0,25.1183,25.1183,25.0393,25.0393,41474.0
2020-12-03 14:20:00,25.36,25.36,25.28,25.28,41876.0,25.0492,25.0492,24.9702,24.9702,41876.0
2020-12-03 14:25:00,25.28,25.33,25.27,25.33,34263.0,24.9702,25.0196,24.9603,25.0196,34263.0
2020-12-03 14:30:00,25.33,25.33,25.21,25.21,46772.0,25.0196,25.0196,24.901,24.901,46772.0
2020-12-03 14:35:00,25.21,25.22,25.15,25.17,42298.0,24.901,24.9109,24.8418,24.8615,42298.0
2020-12-03 14:40:00,25.17,25.23,25.16,25.21,38912.0,24.8615,24.9208,24.8517,24.901,38912.0
2020-12-03 14:45:00,25.21,25.32,25.2,25.29,38361.0,24.901,25.0097,24.8912,24.9801,38361.0
2020-12-03 14:50:00,25.28,25.29,25.23,25.29,42664.0,24.9702,24.9801,24.9208,24.9801,42664.0
2020-12-03 14:55:00,25.29,25.29,25.22,25.26,120450.0,24.9801,24.9801,24.9109,24.9504,120450.0
2020-12-03 15:00:00,25.26,25.29,25.23,25.24,35402.0,24.9504,24.9801,24.9208,24.9307,35402.0
2020-12-03 15:05:00,25.24,25.24,25.18,25.19,47073.0,24.9307,24.9307,24.8714,24.8813,47073.0
2020-12-03 15:10:00,25.19,25.32,25.17,25.32,50642.0,24.8813,25.0097,24.8615,25.0097,50642.0
2020-12-03 15:15:00,25.32,25.36,25.3,25.36,43537.0,25.0097,25.0492,24.9899,25.0492,43537.0
2020-12-03 15:20:00,25.35,25.36,25.31,25.32,50999.0,25.0393,25.0492,24.9998,25.0097,50999.0
2020-12-03 15:25:00,25.32,25.34,25.25,25.33,60187.0,25.0097,25.0294,24.9405,25.0196,60187.0
2020-12-03 15:30:00,25.33,25.34,25.26,25.27,66680.0,25.0196,25.0294,24.9504,24.9603,66680.0
2020-12-03 15:35:00,25.27,25.28,25.14,25.14,81054.0,24.9603,24.9702,24.8319,24.8319,81054.0
2020-12-03 15:40:00,25.14,25.15,24.99,25.05,91693.0,24.8319,24.8418,24.6837,24.743,91693.0
2020-12-03 15:45:00,25.05,25.14,25.02,25.13,80563.0,24.743,24.8319,24.7134,24.822,80563.0
2020-12-03 15:50:00,25.13,25.14,25.0,25.01,111956.0,24.822,24.8319,24.6936,24.7035,111956.0
2020-12-03 15:55:00,25.01,25.08,25.0,25.06,212404.0,24.7035,24.7726,24.6936,24.7529,212404.0
2020-12-04 09:30:00,25.35,25.5,25.26,25.31,61505.0,25.0393,25.1875,24.9504,24.9998,61505.0
2020-12-04 09:35:00,25.31,25.38,25.24,25.3,33018.0,24.9998,25.069,24.9307,24.9899,33018.0
2020-12-04 09:40:00,25.3,25.33,25.21,25.23,43989.0,24.9899,25.0196,24.901,24.9208,43989.0
2020-12-04 09:45:00,25.24,25.32,25.19,25.29,49736.0,24.9307,25.0097,24.8813,24.9801,49736.0
2020-12-04 09:50:00,25.3,25.36,25.23,25.29,47055.0,24.9899,25.0492,24.9208,24.9801,47055.0
2020-12-04 09:55:00,25.29,25.33,25.25,25.3,53314.0,24.9801,25.0196,24.9405,24.9899,53314.0
2020-12-04 10:00:00,25.3,25.3,25.22,25.22,42216.0,24.9899,24.9899,24.9109,24.9109,42216.0
2020-12-04 10:05:00,25.22,25.38,25.21,25.36,49388.0,24.9109,25.069,24.901,25.0492,49388.0
2020-12-04 10:10:00,25.35,25.36,25.26,25.36,35824.0,25.0393,25.0492,24.9504,25.0492,35824.0
2020-12-04 10:15:00,25.37,25.38,25.33,25.34,36654.0,25.0591,25.069,25.0196,25.0294,36654.0
2020-12-04 10:20:00,25.33,25.44,25.32,25.43,111404.0,25.0196,25.1282,25.0097,25.1183,111404.0
2020-12-04 10:25:00,25.44,25.55,25.44,25.55,129212.0,25.1282,25.2369,25.1282,25.2369,129212.0
2020-12-04 10:30:00,25.55,25.56,25.49,25.52,45393.0,25.2369,25.2467,25.1776,25.2072,45393.0
2020-12-04 10:35:00,25.52,25.53,25.48,25.53,43474.0,25.2072,25.2171,25.1677,25.2171,43474.0
2020-12-04 10:40:00,25.52,25.55,25.51,25.55,46332.0,25.2072,25.2369,25.1974,25.2369,46332.0
2020-12-04 10:45:00,25.54,25.54,25.49,25.52,62226.0,25.227,25.227,25.1776,25.2072,62226.0
2020-12-04 10:50:00,25.53,25.58,25.52,25.54,51870.0,25.2171,25.2665,25.2072,25.227,51870.0
2020-12-04 10:55:00,25.54,25.55,25.51,25.52,36743.0,25.227,25.2369,25.1974,25.2072,36743.0
2020-12-04 11:00:00,25.53,25.55,25.46,25.48,38634.0,25.2171,25.2369,25.148,25.1677,38634.0
2020-12-04 11:05:00,25.47,25.52,25.46,25.51,44569.0,25.1579,25.2072,25.148,25.1974,44569.0
2020-12-04 11:10:00,25.52,25.53,25.4,25.41,47061.0,25.2072,25.2171,25.0887,25.0986,47061.0
2020-12-04 11:15:00,25.42,25.45,25.4,25.43,38131.0,25.1085,25.1381,25.0887,25.1183,38131.0
2020-12-04 11:20:00,25.43,25.48,25.41,25.47,31932.0,25.1183,25.1677,25.0986,25.1579,31932.0
2020-12-04 11:25:00,25.47,25.5,25.41,25.45,37515.0,25.1579,25.1875,25.0986,25.1381,37515.0
2020-12-04 11:30:00,25.45,25.48,25.42,25.48,35184.0,25.1381,25.1677,25.1085,25.1677,35184.0
2020-12-04 11:35:00,25.48,25.5,25.42,25.44,26946.0,25.1677,25.1875,25.1085,25.1282,26946.0
2020-12-04 11:40:00,25.44,25.48,25.43,25.47,146716.0,25.1282,25.1677,25.1183,25.1579,146716.0
2020-12-04 11:45:00,25.48,25.54,25.46,25.54,53371.0,25.1677,25.227,25.148,25.227,53371.0
2020-12-04 11:50:00,25.54,25.57,25.52,25.57,39314.0,25.227,25.2566,25.2072,25.2566,39314.0
2020-12-04 11:55:00,25.58,25.65,25.54,25.59,61951.0,25.2665,25.3356,25.227,25.2764,61951.0
2020-12-04 12:00:00,25.59,25.6,25.5,25.54,47474.0,25.2764,25.2863,25.1875,25.227,47474.0
2020-12-04 12:05:00,25.54,25.55,25.46,25.46,43270.0,25.227,25.2369,25.148,25.148,43270.0
2020-12-04 12:10:00,25.46,25.48,25.44,25.46,28888.0,25.148,25.1677,25.1282,25.148,28888.0
2020-12-04 12:15:00,25.46,25.47,25.4,25.43,27362.0,25.148,25.1579,25.0887,25.1183,27362.0
2020-12-04 12:20:00,25.42,25.49,25.4,25.48,76320.0,25.1085,25.1776,25.0887,25.1677,76320.0
2020-12-04 12:25:00,25.48,25.55,25.46,25.51,69433.0,25.1677,25.2369,25.148,25.1974,69433.0
2020-12-04 12:30:00,25.51,25.52,25.48,25.51,30350.0,25.1974,25.2072,25.1677,25.1974,30350.0
2020-12-04 12:35:00,25.51,25.52,25.44,25.46,33458.0,25.1974,25.2072,25.1282,25.148,33458.0
2020-12-04 12:40:00,25.46,25.5,25.45,25.48,33647.0,25.148,25.1875,25.1381,25.1677,33647.0
2020-12-04 12:45:00,25.48,25.51,25.47,25.49,27077.0,25.1677,25.1974,25.1579,25.1776,27077.0
2020-12-04 12:50:00,25.5,25.51,25.45,25.46,29330.0,25.1875,25.1974,25.1381,25.148,29330.0
2020-12-04 12:55:00,25.46,25.48,25.44,25.48,27840.0,25.148,25.1677,25.1282,25.1677,27840.0
2020-12-04 13:00:00,25.48,25.53,25.46,25.51,33346.0,25.1677,25.2171,25.148,25.1974,33346.0
2020-12-04 13:05:00,25.51,25.57,25.49,25.57,27942.0,25.1974,25.2566,25.1776,25.2566,27942.0
2020-12-04 13:10:00,25.57,25.57,25.5,25.52,30853.0,25.2566,25.2566,25.1875,25.2072,30853.0
2020-12-04 13:15:00,25.51,25.54,25.49,25.5,28562.0,25.1974,25.227,25.1776,25.1875,28562.0
2020-12-04 13:20:00,25.49,25.52,25.48,25.51,27146.0,25.1776,25.2072,25.1677,25.1974,27146.0
2020-12-04 13:25:00,25.51,25.53,25.49,25.52,32740.0,25.1974,25.2171,25.1776,25.2072,32740.0
2020-12-04 13:30:00,25.53,25.55,25.5,25.52,42331.0,25.2171,25.2369,25.1875,25.2072,42331.0
2020-12-04 13:35:00,25.53,25.56,25.51,25.53,58420.0,25.2171,25.2467,25.1974,25.2171,58420.0
2020-12-04 13:40:00,25.53,25.55,25.51,25.54,37780.0,25.2171,25.2369,25.1974,25.227,37780.0
2020-12-04 13:45:00,25.54,25.58,25.53,25.57,88263.0,25.227,25.2665,25.2171,25.2566,88263.0
2020-12-04 13:50:00,25.57,25.61,25.52,25.61,172172.0,25.2566,25.2961,25.2072,25.2961,172172.0
2020-12-04 13:55:00,25.61,25.62,25.52,25.55,52581.0,25.2961,25.306,25.2072,25.2369,52581.0
2020-12-04 14:00:00,25.55,25.58,25.53,25.55,47920.0,25.2369,25.2665,25.2171,25.2369,47920.0
2020-12-04 14:05:00,25.54,25.56,25.51,25.52,43903.0,25.227,25.2467,25.1974,25.2072,43903.0
2020-12-04 14:10:00,25.52,25.56,25.51,25.52,45481.0,25.2072,25.2467,25.1974,25.2072,45481.0
2020-12-04 14:15:00,25.52,25.53,25.46,25.46,36738.0,25.2072,25.2171,25.148,25.148,36738.0
2020-12-04 14:20:00,25.45,25.49,25.43,25.49,30679.0,25.1381,25.1776,25.1183,25.1776,30679.0
2020-12-04 14:25:00,25.49,25.51,25.45,25.46,31137.0,25.1776,25.1974,25.1381,25.148,31137.0
2020-12-04 14:30:00,25.46,25.5,25.43,25.44,33832.0,25.148,25.1875,25.1183,25.1282,33832.0
2020-12-04 14:35:00,25.44,25.44,25.35,25.36,36138.0,25.1282,25.1282,25.0393,25.0492,36138.0
2020-12-04 14:40:00,25.36,25.44,25.32,25.41,50877.0,25.0492,25.1282,25.0097,25.0986,50877.0
2020-12-04 14:45:00,25.42,25.45,25.39,25.42,30013.0,25.1085,25.1381,25.0788,25.1085,30013.0
2020-12-04 14:50:00,25.42,25.43,25.39,25.41,38763.0,25.1085,25.1183,25.0788,25.0986,38763.0
2020-12-04 14:55:00,25.41,25.45,25.35,25.43,48542.0,25.0986,25.1381,25.0393,25.1183,48542.0
2020-12-04 15:00:00,25.42,25.42,25.37,25.41,42211.0,25.1085,25.1085,25.0591,25.0986,42211.0
2020-12-04 15:05:00,25.41,25.41,25.31,25.35,40175.0,25.0986,25.0986,24.9998,25.0393,40175.0
2020-12-04 15:10:00,25.35,25.39,25.34,25.36,39019.0,25.0393,25.0788,25.0294,25.0492,39019.0
2020-12-04 15:15:00,25.37,25.42,25.36,25.41,44572.0,25.0591,25.1085,25.0492,25.0986,44572.0
2020-12-04 15:20:00,25.41,25.48,25.4,25.46,45016.0,25.0986,25.1677,25.0887,25.148,45016.0
2020-12-04 15:25:00,25.46,25.47,25.37,25.42,53623.0,25.148,25.1579,25.0591,25.1085,53623.0
2020-12-04 15:30:00,25.41,25.43,25.39,25.42,50860.0,25.0986,25.1183,25.0788,25.1085,50860.0
2020-12-04 15:35:00,25.42,25.44,25.38,25.41,52967.0,25.1085,25.1282,25.069,25.0986,52967.0
2020-12-04 15:40:00,25.41,25.48,25.4,25.44,60345.0,25.0986,25.1677,25.0887,25.1282,60345.0
2020-12-04 15:45:00,25.43,25.44,25.37,25.39,64305.0,25.1183,25.1282,25.0591,25.0788,64305.0
2020-12-04 15:50:00,25.39,25.4,25.35,25.36,101575.0,25.0788,25.0887,25.0393,25.0492,101575.0
2020-12-04 15:55:00,25.36,25.39,25.34,25.37,156844.0,25.0492,25.0788,25.0294,25.0591,156844.0
2020-12-07 09:30:00,25.37,25.49,25.21,25.21,60233.0,25.0591,25.1776,24.901,24.901,60233.0
2020-12-07 09:35:00,25.2,25.39,25.12,25.34,36566.0,24.8912,25.0788,24.8121,25.0294,36566.0
2020-12-07 09:40:00,25.35,25.48,25.34,25.41,70669.0,25.0393,25.1677,25.0294,25.0986,70669.0
2020-12-07 09:45:00,25.4,25.47,25.33,25.36,27355.0,25.0887,25.1579,25.0196,25.0492,27355.0
2020-12-07 09:50:00,25.37,25.42,25.33,25.35,32213.0,25.0591,25.1085,25.0196,25.0393,32213.0
2020-12-07 09:55:00,25.35,25.41,25.28,25.37,32191.0,25.0393,25.0986,24.9702,25.0591,32191.0
2020-12-07 10:00:00,25.4,25.41,25.35,25.4,22311.0,25.0887,25.0986,25.0393,25.0887,22311.0
2020-12-07 10:05:00,25.4,25.48,25.39,25.46,19653.0,25.0887,25.1677,25.0788,25.148,19653.0
2020-12-07 10:10:00,25.46,25.6,25.39,25.58,54993.0,25.148,25.2863,25.0788,25.2665,54993.0
2020-12-07 10:15:00,25.6,25.61,25.52,25.52,29720.0,25.2863,25.2961,25.2072,25.2072,29720.0
2020-12-07 10:20:00,25.53,25.54,25.43,25.46,18546.0,25.2171,25.227,25.1183,25.148,18546.0
2020-12-07 10:25:00,25.46,25.56,25.43,25.56,48404.0,25.148,25.2467,25.1183,25.2467,48404.0
2020-12-07 10:30:00,25.55,25.58,25.49,25.51,31367.0,25.2369,25.2665,25.1776,25.1974,31367.0
2020-12-07 10:35:00,25.49,25.55,25.48,25.52,26236.0,25.1776,25.2369,25.1677,25.2072,26236.0
2020-12-07 10:40:00,25.53,25.62,25.49,25.55,40908.0,25.2171,25.306,25.1776,25.2369,40908.0
2020-12-07 10:45:00,25.57,25.6,25.55,25.6,10531.0,25.2566,25.2863,25.2369,25.2863,10531.0
2020-12-07 10:50:00,25.6,25.71,25.59,25.69,43092.0,25.2863,25.3949,25.2764,25.3752,43092.0
2020-12-07 10:55:00,25.7,25.72,25.66,25.71,26002.0,25.385,25.4048,25.3455,25.3949,26002.0
2020-12-07 11:00:00,25.71,25.71,25.59,25.59,19967.0,25.3949,25.3949,25.2764,25.2764,19967.0
2020-12-07 11:05:00,25.59,25.62,25.55,25.62,69385.0,25.2764,25.306,25.2369,25.306,69385.0
2020-12-07 11:10:00,25.63,25.64,25.6,25.61,20713.0,25.3159,25.3258,25.2863,25.2961,20713.0
2020-12-07 11:15:00,25.62,25.64,25.59,25.6,14368.0,25.306,25.3258,25.2764,25.2863,14368.0
2020-12-07 11:20:00,25.61,25.7,25.59,25.7,19684.0,25.2961,25.385,25.2764,25.385,19684.0
2020-12-07 11:25:00,25.69,25.72,25.69,25.71,41229.0,25.3752,25.4048,25.3752,25.3949,41229.0
2020-12-07 11:30:00,25.7,25.73,25.68,25.69,18526.0,25.385,25.4147,25.3653,25.3752,18526.0
2020-12-07 11:35:00,25.69,25.7,25.66,25.7,31888.0,25.3752,25.385,25.3455,25.385,31888.0
2020-12-07 11:40:00,25.7,25.74,25.69,25.7,23339.0,25.385,25.4245,25.3752,25.385,23339.0
2020-12-07 11:45:00,25.71,25.72,25.66,25.69,27793.0,25.3949,25.4048,25.3455,25.3752,27793.0
2020-12-07 11:50:00,25.68,25.68,25.61,25.63,7058.0,25.3653,25.3653,25.2961,25.3159,7058.0
2020-12-07 11:55:00,25.64,25.73,25.62,25.73,13007.0,25.3258,25.4147,25.306,25.4147,13007.0
2020-12-07 12:00:00,25.72,25.74,25.69,25.74,12380.0,25.4048,25.4245,25.3752,25.4245,12380.0
2020-12-07 12:05:00,25.73,25.73,25.69,25.72,17008.0,25.4147,25.4147,25.3752,25.4048,17008.0
2020-12-07 12:10:00,25.71,25.76,25.7,25.76,17258.0,25.3949,25.4443,25.385,25.4443,17258.0
2020-12-07 12:15:00,25.76,25.8,25.74,25.8,21074.0,25.4443,25.4838,25.4245,25.4838,21074.0
2020-12-07 12:20:00,25.8,25.8,25.7,25.7,13586.0,25.4838,25.4838,25.385,25.385,13586.0
2020-12-07 12:25:00,25.71,25.73,25.7,25.73,6200.0,25.3949,25.4147,25.385,25.4147,6200.0
2020-12-07 12:30:00,25.73,25.73,25.69,25.71,9050.0,25.4147,25.4147,25.3752,25.3949,9050.0
2020-12-07 12:35:00,25.72,25.73,25.67,25.69,9128.0,25.4048,25.4147,25.3554,25.3752,9128.0
2020-12-07 12:40:00,25.69,25.7,25.65,25.66,6531.0,25.3752,25.385,25.3356,25.3455,6531.0
2020-12-07 12:45:00,25.67,25.68,25.63,25.64,11586.0,25.3554,25.3653,25.3159,25.3258,11586.0
2020-12-07 12:50:00,25.63,25.64,25.6,25.62,6486.0,25.3159,25.3258,25.2863,25.306,6486.0
2020-12-07 12:55:00,25.6,25.64,25.59,25.63,8856.0,25.2863,25.3258,25.2764,25.3159,8856.0
2020-12-07 13:00:00,25.62,25.62,25.54,25.57,11877.0,25.306,25.306,25.227,25.2566,11877.0
2020-12-07 13:05:00,25.57,25.58,25.53,25.57,11939.0,25.2566,25.2665,25.2171,25.2566,11939.0
2020-12-07 13:10:00,25.57,25.61,25.54,25.54,19253.0,25.2566,25.2961,25.227,25.227,19253.0
2020-12-07 13:15:00,25.55,25.56,25.53,25.54,8105.0,25.2369,25.2467,25.2171,25.227,8105.0
2020-12-07 13:20:00,25.54,25.62,25.54,25.62,13054.0,25.227,25.306,25.227,25.306,13054.0
2020-12-07 13:25:00,25.61,25.61,25.54,25.54,6897.0,25.2961,25.2961,25.227,25.227,6897.0
2020-12-07 13:30:00,25.54,25.56,25.51,25.52,9280.0,25.227,25.2467,25.1974,25.2072,9280.0
2020-12-07 13:35:00,25.53,25.56,25.52,25.52,12379.0,25.2171,25.2467,25.2072,25.2072,12379.0
2020-12-07 13:40:00,25.51,25.51,25.42,25.44,9020.0,25.1974,25.1974,25.1085,25.1282,9020.0
2020-12-07 13:45:00,25.43,25.45,25.4,25.4,10207.0,25.1183,25.1381,25.0887,25.0887,10207.0
2020-12-07 13:50:00,25.4,25.46,25.39,25.46,23532.0,25.0887,25.148,25.0788,25.148,23532.0
2020-12-07 13:55:00,25.46,25.5,25.44,25.45,14690.0,25.148,25.1875,25.1282,25.1381,14690.0
2020-12-07 14:00:00,25.45,25.46,25.43,25.46,14101.0,25.1381,25.148,25.1183,25.148,14101.0
2020-12-07 14:05:00,25.46,25.53,25.46,25.53,10317.0,25.148,25.2171,25.148,25.2171,10317.0
2020-12-07 14:10:00,25.52,25.52,25.47,25.48,10100.0,25.2072,25.2072,25.1579,25.1677,10100.0
2020-12-07 14:15:00,25.47,25.53,25.47,25.52,16228.0,25.1579,25.2171,25.1579,25.2072,16228.0
2020-12-07 14:20:00,25.52,25.56,25.5,25.55,13029.0,25.2072,25.2467,25.1875,25.2369,13029.0
2020-12-07 14:25:00,25.55,25.57,25.51,25.57,17188.0,25.2369,25.2566,25.1974,25.2566,17188.0
2020-12-07 14:30:00,25.58,25.58,25.54,25.55,15170.0,25.2665,25.2665,25.227,25.2369,15170.0
2020-12-07 14:35:00,25.54,25.57,25.51,25.55,34223.0,25.227,25.2566,25.1974,25.2369,34223.0
2020-12-07 14:40:00,25.55,25.56,25.51,25.55,15015.0,25.2369,25.2467,25.1974,25.2369,15015.0
2020-12-07 14:45:00,25.55,25.57,25.54,25.55,13700.0,25.2369,25.2566,25.227,25.2369,13700.0
2020-12-07 14:50:00,25.55,25.57,25.52,25.53,20954.0,25.2369,25.2566,25.2072,25.2171,20954.0
2020-12-07 14:55:00,25.52,25.52,25.49,25.5,20177.0,25.2072,25.2072,25.1776,25.1875,20177.0
2020-12-07 15:00:00,25.49,25.5,25.46,25.49,22947.0,25.1776,25.1875,25.148,25.1776,22947.0
2020-12-07 15:05:00,25.49,25.5,25.45,25.49,13993.0,25.1776,25.1875,25.1381,25.1776,13993.0
2020-12-07 15:10:00,25.49,25.52,25.47,25.5,13704.0,25.1776,25.2072,25.1579,25.1875,13704.0
2020-12-07 15:15:00,25.5,25.57,25.49,25.55,14354.0,25.1875,25.2566,25.1776,25.2369,14354.0
2020-12-07 15:20:00,25.55,25.6,25.55,25.56,18933.0,25.2369,25.2863,25.2369,25.2467,18933.0
2020-12-07 15:25:00,25.57,25.61,25.57,25.61,15633.0,25.2566,25.2961,25.2566,25.2961,15633.0
2020-12-07 15:30:00,25.61,25.64,25.59,25.64,16169.0,25.2961,25.3258,25.2764,25.3258,16169.0
2020-12-07 15:35:00,25.64,25.64,25.57,25.59,34125.0,25.3258,25.3258,25.2566,25.2764,34125.0
2020-12-07 15:40:00,25.59,25.59,25.51,25.54,30453.0,25.2764,25.2764,25.1974,25.227,30453.0
2020-12-07 15:45:00,25.53,25.56,25.52,25.54,49091.0,25.2171,25.2467,25.2072,25.227,49091.0
2020-12-07 15:50:00,25.53,25.62,25.51,25.62,77230.0,25.2171,25.306,25.1974,25.306,77230.0
2020-12-07 15:55:00,25.61,25.64,25.58,25.58,184044.0,25.2961,25.3258,25.2665,25.2665,184044.0
2020-12-08 09:30:00,25.23,25.34,25.19,25.25,51923.0,24.9208,25.0294,24.8813,24.9405,51923.0
2020-12-08 09:35:00,25.23,25.36,25.22,25.27,69150.0,24.9208,25.0492,24.9109,24.9603,69150.0
2020-12-08 09:40:00,25.24,25.28,25.19,25.23,22177.0,24.9307,24.9702,24.8813,24.9208,22177.0
2020-12-08 09:45:00,25.25,25.26,25.16,25.18,23762.0,24.9405,24.9504,24.8517,24.8714,23762.0
2020-12-08 09:50:00,25.19,25.26,25.18,25.23,17285.0,24.8813,24.9504,24.8714,24.9208,17285.0
2020-12-08 09:55:00,25.23,25.24,25.19,25.24,47801.0,24.9208,24.9307,24.8813,24.9307,47801.0
2020-12-08 10:00:00,25.24,25.25,25.07,25.09,32954.0,24.9307,24.9405,24.7628,24.7825,32954.0
2020-12-08 10:05:00,25.08,25.24,25.06,25.23,8803.0,24.7726,24.9307,24.7529,24.9208,8803.0
2020-12-08 10:10:00,25.23,25.23,25.19,25.2,4596.0,24.9208,24.9208,24.8813,24.8912,4596.0
2020-12-08 10:15:00,25.21,25.21,25.13,25.16,7215.0,24.901,24.901,24.822,24.8517,7215.0
2020-12-08 10:20:00,25.14,25.15,24.91,25.01,32194.0,24.8319,24.8418,24.6047,24.7035,32194.0
2020-12-08 10:25:00,25.04,25.04,24.91,25.02,8802.0,24.7331,24.7331,24.6047,24.7134,8802.0
2020-12-08 10:30:00,25.03,25.17,24.98,25.17,38052.0,24.7232,24.8615,24.6739,24.8615,38052.0
2020-12-08 10:35:00,25.18,25.19,25.12,25.16,42027.0,24.8714,24.8813,24.8121,24.8517,42027.0
2020-12-08 10:40:00,25.16,25.16,25.11,25.14,15291.0,24.8517,24.8517,24.8023,24.8319,15291.0
2020-12-08 10:45:00,25.15,25.17,25.13,25.13,7865.0,24.8418,24.8615,24.822,24.822,7865.0
2020-12-08 10:50:00,25.13,25.15,25.12,25.14,24396.0,24.822,24.8418,24.8121,24.8319,24396.0
2020-12-08 10:55:00,25.13,25.17,25.12,25.13,8455.0,24.822,24.8615,24.8121,24.822,8455.0
2020-12-08 11:00:00,25.16,25.24,25.16,25.21,11950.0,24.8517,24.9307,24.8517,24.901,11950.0
2020-12-08 11:05:00,25.21,25.27,25.2,25.21,13773.0,24.901,24.9603,24.8912,24.901,13773.0
2020-12-08 11:10:00,25.21,25.21,25.14,25.16,5852.0,24.901,24.901,24.8319,24.8517,5852.0
2020-12-08 11:15:00,25.17,25.2,25.16,25.18,6528.0,24.8615,24.8912,24.8517,24.8714,6528.0
2020-12-08 11:20:00,25.19,25.19,25.15,25.15,7069.0,24.8813,24.8813,24.8418,24.8418,7069.0
2020-12-08 11:25:00,25.16,25.18,25.14,25.18,18484.0,24.8517,24.8714,24.8319,24.8714,18484.0
2020-12-08 11:30:00,25.18,25.2,25.14,25.14,32754.0,24.8714,24.8912,24.8319,24.8319,32754.0
2020-12-08 11:35:00,25.14,25.22,25.14,25.2,12332.0,24.8319,24.9109,24.8319,24.8912,12332.0
2020-12-08 11:40:00,25.2,25.2,25.15,25.18,6065.0,24.8912,24.8912,24.8418,24.8714,6065.0
2020-12-08 11:45:00,25.17,25.22,25.17,25.21,7239.0,24.8615,24.9109,24.8615,24.901,7239.0
2020-12-08 11:50:00,25.21,25.22,25.18,25.18,7471.0,24.901,24.9109,24.8714,24.8714,7471.0
2020-12-08 11:55:00,25.17,25.17,25.14,25.14,7955.0,24.8615,24.8615,24.8319,24.8319,7955.0
2020-12-08 12:00:00,25.15,25.2,25.13,25.18,14510.0,24.8418,24.8912,24.822,24.8714,14510.0
2020-12-08 12:05:00,25.17,25.23,25.15,25.21,19493.0,24.8615,24.9208,24.8418,24.901,19493.0
2020-12-08 12:10:00,25.22,25.26,25.22,25.23,43465.0,24.9109,24.9504,24.9109,24.9208,43465.0
2020-12-08 12:15:00,25.24,25.27,25.23,25.26,8612.0,24.9307,24.9603,24.9208,24.9504,8612.0
2020-12-08 12:20:00,25.26,25.29,25.25,25.28,31031.0,24.9504,24.9801,24.9405,24.9702,31031.0
2020-12-08 12:25:00,25.29,25.35,25.28,25.34,9640.0,24.9801,25.0393,24.9702,25.0294,9640.0
2020-12-08 12:30:00,25.34,25.34,25.29,25.3,9412.0,25.0294,25.0294,24.9801,24.9899,9412.0
2020-12-08 12:35:00,25.3,25.32,25.29,25.3,10028.0,24.9899,25.0097,24.9801,24.9899,10028.0
2020-12-08 12:40:00,25.3,25.37,25.29,25.34,14432.0,24.9899,25.0591,24.9801,25.0294,14432.0
2020-12-08 12:45:00,25.34,25.34,25.3,25.31,5941.0,25.0294,25.0294,24.9899,24.9998,5941.0
2020-12-08 12:50:00,25.32,25.35,25.31,25.32,7821.0,25.0097,25.0393,24.9998,25.0097,7821.0
2020-12-08 12:55:00,25.32,25.34,25.29,25.32,16558.0,25.0097,25.0294,24.9801,25.0097,16558.0
2020-12-08 13:00:00,25.32,25.33,25.3,25.32,5788.0,25.0097,25.0196,24.9899,25.0097,5788.0
2020-12-08 13:05:00,25.32,25.33,25.29,25.3,12069.0,25.0097,25.0196,24.9801,24.9899,12069.0
2020-12-08 13:10:00,25.3,25.31,25.29,25.3,10752.0,24.9899,24.9998,24.9801,24.9899,10752.0
2020-12-08 13:15:00,25.3,25.33,25.29,25.31,15366.0,24.9899,25.0196,24.9801,24.9998,15366.0
2020-12-08 13:20:00,25.31,25.33,25.29,25.33,7899.0,24.9998,25.0196,24.9801,25.0196,7899.0
2020-12-08 13:25:00,25.32,25.35,25.32,25.34,4972.0,25.0097,25.0393,25.0097,25.0294,4972.0
2020-12-08 13:30:00,25.35,25.36,25.3,25.33,17517.0,25.0393,25.0492,24.9899,25.0196,17517.0
2020-12-08 13:35:00,25.33,25.33,25.29,25.3,13816.0,25.0196,25.0196,24.9801,24.9899,13816.0
2020-12-08 13:40:00,25.3,25.32,25.29,25.32,5591.0,24.9899,25.0097,24.9801,25.0097,5591.0
2020-12-08 13:45:00,25.31,25.34,25.31,25.33,8634.0,24.9998,25.0294,24.9998,25.0196,8634.0
2020-12-08 13:50:00,25.32,25.33,25.31,25.32,9763.0,25.0097,25.0196,24.9998,25.0097,9763.0
2020-12-08 13:55:00,25.32,25.32,25.3,25.32,7982.0,25.0097,25.0097,24.9899,25.0097,7982.0
2020-12-08 14:00:00,25.33,25.34,25.31,25.32,9126.0,25.0196,25.0294,24.9998,25.0097,9126.0
2020-12-08 14:05:00,25.31,25.38,25.3,25.37,16203.0,24.9998,25.069,24.9899,25.0591,16203.0
2020-12-08 14:10:00,25.36,25.41,25.35,25.41,7629.0,25.0492,25.0986,25.0393,25.0986,7629.0
2020-12-08 14:15:00,25.41,25.5,25.4,25.48,26326.0,25.0986,25.1875,25.0887,25.1677,26326.0
2020-12-08 14:20:00,25.48,25.48,25.44,25.47,10493.0,25.1677,25.1677,25.1282,25.1579,10493.0
2020-12-08 14:25:00,25.47,25.51,25.44,25.47,18709.0,25.1579,25.1974,25.1282,25.1579,18709.0
2020-12-08 14:30:00,25.49,25.51,25.47,25.5,25425.0,25.1776,25.1974,25.1579,25.1875,25425.0
2020-12-08 14:35:00,25.5,25.5,25.39,25.42,28334.0,25.1875,25.1875,25.0788,25.1085,28334.0
2020-12-08 14:40:00,25.42,25.43,25.38,25.4,11649.0,25.1085,25.1183,25.069,25.0887,11649.0
2020-12-08 14:45:00,25.39,25.4,25.34,25.35,6513.0,25.0788,25.0887,25.0294,25.0393,6513.0
2020-12-08 14:50:00,25.36,25.36,25.33,25.33,8198.0,25.0492,25.0492,25.0196,25.0196,8198.0
2020-12-08 14:55:00,25.34,25.35,25.31,25.33,12120.0,25.0294,25.0393,24.9998,25.0196,12120.0
2020-12-08 15:00:00,25.33,25.39,25.32,25.36,12119.0,25.0196,25.0788,25.0097,25.0492,12119.0
2020-12-08 15:05:00,25.37,25.39,25.34,25.35,11919.0,25.0591,25.0788,25.0294,25.0393,11919.0
2020-12-08 15:10:00,25.35,25.38,25.34,25.38,11358.0,25.0393,25.069,25.0294,25.069,11358.0
2020-12-08 15:15:00,25.38,25.41,25.37,25.41,10207.0,25.069,25.0986,25.0591,25.0986,10207.0
2020-12-08 15:20:00,25.41,25.44,25.41,25.44,14049.0,25.0986,25.1282,25.0986,25.1282,14049.0
2020-12-08 15:25:00,25.43,25.44,25.4,25.41,15222.0,25.1183,25.1282,25.0887,25.0986,15222.0
2020-12-08 15:30:00,25.41,25.46,25.4,25.44,21420.0,25.0986,25.148,25.0887,25.1282,21420.0
2020-12-08 15:35:00,25.44,25.44,25.4,25.44,23427.0,25.1282,25.1282,25.0887,25.1282,23427.0
2020-12-08 15:40:00,25.44,25.45,25.42,25.44,28425.0,25.1282,25.1381,25.1085,25.1282,28425.0
2020-12-08 15:45:00,25.43,25.45,25.39,25.4,32949.0,25.1183,25.1381,25.0788,25.0887,32949.0
2020-12-08 15:50:00,25.39,25.42,25.36,25.39,62529.0,25.0788,25.1085,25.0492,25.0788,62529.0
2020-12-08 15:55:00,25.39,25.47,25.39,25.47,242991.0,25.0788,25.1579,25.0788,25.1579,242991.0
2020-12-09 09:30:00,25.56,25.82,25.54,25.61,32900.0,25.2467,25.5036,25.227,25.2961,32900.0
2020-12-09 09:35:00,25.62,25.69,25.51,25.6,8179.0,25.306,25.3752,25.1974,25.2863,8179.0
2020-12-09 09:40:00,25.58,25.62,25.51,25.51,2800.0,25.2665,25.306,25.1974,25.1974,2800.0
2020-12-09 09:45:00,25.53,25.57,25.39,25.43,13057.0,25.2171,25.2566,25.0788,25.1183,13057.0
2020-12-09 09:50:00,25.43,25.52,25.4,25.47,4874.0,25.1183,25.2072,25.0887,25.1579,4874.0
2020-12-09 09:55:00,25.45,25.56,25.45,25.55,9547.0,25.1381,25.2467,25.1381,25.2369,9547.0
2020-12-09 10:00:00,25.56,25.58,25.48,25.58,8624.0,25.2467,25.2665,25.1677,25.2665,8624.0
2020-12-09 10:05:00,25.59,25.64,25.57,25.62,12614.0,25.2764,25.3258,25.2566,25.306,12614.0
2020-12-09 10:10:00,25.63,25.71,25.53,25.53,11829.0,25.3159,25.3949,25.2171,25.2171,11829.0
2020-12-09 10:15:00,25.53,25.61,25.53,25.59,4161.0,25.2171,25.2961,25.2171,25.2764,4161.0
2020-12-09 10:20:00,25.61,25.64,25.57,25.57,6369.0,25.2961,25.3258,25.2566,25.2566,6369.0
2020-12-09 10:25:00,25.55,25.63,25.55,25.62,6364.0,25.2369,25.3159,25.2369,25.306,6364.0
2020-12-09 10:30:00,25.64,25.64,25.53,25.55,10472.0,25.3258,25.3258,25.2171,25.2369,10472.0
2020-12-09 10:35:00,25.54,25.57,25.54,25.56,12272.0,25.227,25.2566,25.227,25.2467,12272.0
2020-12-09 10:40:00,25.57,25.59,25.55,25.58,9111.0,25.2566,25.2764,25.2369,25.2665,9111.0
2020-12-09 10:45:00,25.59,25.6,25.54,25.54,7296.0,25.2764,25.2863,25.227,25.227,7296.0
2020-12-09 10:50:00,25.54,25.59,25.5,25.5,9479.0,25.227,25.2764,25.1875,25.1875,9479.0
2020-12-09 10:55:00,25.51,25.53,25.45,25.46,10246.0,25.1974,25.2171,25.1381,25.148,10246.0
2020-12-09 11:00:00,25.44,25.47,25.4,25.41,4492.0,25.1282,25.1579,25.0887,25.0986,4492.0
2020-12-09 11:05:00,25.39,25.39,25.32,25.36,5641.0,25.0788,25.0788,25.0097,25.0492,5641.0
2020-12-09 11:10:00,25.36,25.46,25.34,25.46,16912.0,25.0492,25.148,25.0294,25.148,16912.0
2020-12-09 11:15:00,25.45,25.46,25.41,25.45,15921.0,25.1381,25.148,25.0986,25.1381,15921.0
2020-12-09 11:20:00,25.45,25.47,25.43,25.44,8659.0,25.1381,25.1579,25.1183,25.1282,8659.0
2020-12-09 11:25:00,25.43,25.46,25.41,25.43,14506.0,25.1183,25.148,25.0986,25.1183,14506.0
2020-12-09 11:30:00,25.43,25.45,25.4,25.42,16894.0,25.1183,25.1381,25.0887,25.1085,16894.0
2020-12-09 11:35:00,25.42,25.45,25.39,25.43,15730.0,25.1085,25.1381,25.0788,25.1183,15730.0
2020-12-09 11:40:00,25.42,25.45,25.42,25.44,8455.0,25.1085,25.1381,25.1085,25.1282,8455.0
2020-12-09 11:45:00,25.44,25.45,25.41,25.43,16503.0,25.1282,25.1381,25.0986,25.1183,16503.0
2020-12-09 11:50:00,25.44,25.46,25.41,25.46,11581.0,25.1282,25.148,25.0986,25.148,11581.0
2020-12-09 11:55:00,25.46,25.55,25.45,25.54,9264.0,25.148,25.2369,25.1381,25.227,9264.0
2020-12-09 12:00:00,25.54,25.59,25.52,25.56,21528.0,25.227,25.2764,25.2072,25.2467,21528.0
2020-12-09 12:05:00,25.57,25.63,25.57,25.63,14182.0,25.2566,25.3159,25.2566,25.3159,14182.0
2020-12-09 12:10:00,25.64,25.69,25.63,25.66,14485.0,25.3258,25.3752,25.3159,25.3455,14485.0
2020-12-09 12:15:00,25.67,25.69,25.65,25.69,11616.0,25.3554,25.3752,25.3356,25.3752,11616.0
2020-12-09 12:20:00,25.68,25.69,25.64,25.68,14430.0,25.3653,25.3752,25.3258,25.3653,14430.0
2020-12-09 12:25:00,25.67,25.67,25.61,25.63,10073.0,25.3554,25.3554,25.2961,25.3159,10073.0
2020-12-09 12:30:00,25.63,25.63,25.55,25.59,9815.0,25.3159,25.3159,25.2369,25.2764,9815.0
2020-12-09 12:35:00,25.59,25.59,25.53,25.55,12287.0,25.2764,25.2764,25.2171,25.2369,12287.0
2020-12-09 12:40:00,25.53,25.57,25.52,25.55,14655.0,25.2171,25.2566,25.2072,25.2369,14655.0
2020-12-09 12:45:00,25.56,25.56,25.5,25.51,13921.0,25.2467,25.2467,25.1875,25.1974,13921.0
2020-12-09 12:50:00,25.5,25.51,25.45,25.51,13236.0,25.1875,25.1974,25.1381,25.1974,13236.0
2020-12-09 12:55:00,25.5,25.53,25.49,25.51,9271.0,25.1875,25.2171,25.1776,25.1974,9271.0
2020-12-09 13:00:00,25.5,25.5,25.41,25.41,11547.0,25.1875,25.1875,25.0986,25.0986,11547.0
2020-12-09 13:05:00,25.42,25.47,25.4,25.47,18282.0,25.1085,25.1579,25.0887,25.1579,18282.0
2020-12-09 13:10:00,25.47,25.5,25.45,25.46,6756.0,25.1579,25.1875,25.1381,25.148,6756.0
2020-12-09 13:15:00,25.45,25.48,25.41,25.44,19427.0,25.1381,25.1677,25.0986,25.1282,19427.0
2020-12-09 13:20:00,25.44,25.45,25.41,25.45,7362.0,25.1282,25.1381,25.0986,25.1381,7362.0
2020-12-09 13:25:00,25.44,25.45,25.41,25.45,16330.0,25.1282,25.1381,25.0986,25.1381,16330.0
2020-12-09 13:30:00,25.44,25.44,25.29,25.29,18263.0,25.1282,25.1282,24.9801,24.9801,18263.0
2020-12-09 13:35:00,25.26,25.31,25.23,25.29,21114.0,24.9504,24.9998,24.9208,24.9801,21114.0
2020-12-09 13:40:00,25.29,25.32,25.27,25.3,13217.0,24.9801,25.0097,24.9603,24.9899,13217.0
2020-12-09 13:45:00,25.3,25.33,25.28,25.33,11336.0,24.9899,25.0196,24.9702,25.0196,11336.0
2020-12-09 13:50:00,25.33,25.33,25.24,25.24,11429.0,25.0196,25.0196,24.9307,24.9307,11429.0
2020-12-09 13:55:00,25.24,25.24,25.08,25.1,14559.0,24.9307,24.9307,24.7726,24.7924,14559.0
2020-12-09 14:00:00,25.09,25.25,25.08,25.23,16459.0,24.7825,24.9405,24.7726,24.9208,16459.0
2020-12-09 14:05:00,25.23,25.3,25.16,25.28,58287.0,24.9208,24.9899,24.8517,24.9702,58287.0
2020-12-09 14:10:00,25.29,25.31,25.23,25.3,32073.0,24.9801,24.9998,24.9208,24.9899,32073.0
2020-12-09 14:15:00,25.29,25.4,25.22,25.38,49186.0,24.9801,25.0887,24.9109,25.069,49186.0
2020-12-09 14:20:00,25.37,25.43,25.32,25.42,18147.0,25.0591,25.1183,25.0097,25.1085,18147.0
2020-12-09 14:25:00,25.41,25.47,25.41,25.45,14081.0,25.0986,25.1579,25.0986,25.1381,14081.0
2020-12-09 14:30:00,25.45,25.49,25.43,25.44,11257.0,25.1381,25.1776,25.1183,25.1282,11257.0
2020-12-09 14:35:00,25.45,25.46,25.41,25.41,14810.0,25.1381,25.148,25.0986,25.0986,14810.0
2020-12-09 14:40:00,25.4,25.42,25.36,25.38,17415.0,25.0887,25.1085,25.0492,25.069,17415.0
2020-12-09 14:45:00,25.38,25.47,25.37,25.44,75750.0,25.069,25.1579,25.0591,25.1282,75750.0
2020-12-09 14:50:00,25.45,25.46,25.4,25.44,17570.0,25.1381,25.148,25.0887,25.1282,17570.0
2020-12-09 14:55:00,25.44,25.48,25.42,25.45,10986.0,25.1282,25.1677,25.1085,25.1381,10986.0
2020-12-09 15:00:00,25.46,25.46,25.39,25.42,13385.0,25.148,25.148,25.0788,25.1085,13385.0
2020-12-09 15:05:00,25.41,25.49,25.41,25.48,15305.0,25.0986,25.1776,25.0986,25.1677,15305.0
2020-12-09 15:10:00,25.47,25.48,25.44,25.45,9063.0,25.1579,25.1677,25.1282,25.1381,9063.0
2020-12-09 15:15:00,25.44,25.44,25.4,25.42,13524.0,25.1282,25.1282,25.0887,25.1085,13524.0
2020-12-09 15:20:00,25.42,25.46,25.36,25.37,23692.0,25.1085,25.148,25.0492,25.0591,23692.0
2020-12-09 15:25:00,25.37,25.4,25.34,25.39,19083.0,25.0591,25.0887,25.0294,25.0788,19083.0
2020-12-09 15:30:00,25.39,25.44,25.37,25.42,28262.0,25.0788,25.1282,25.0591,25.1085,28262.0
2020-12-09 15:35:00,25.41,25.47,25.4,25.46,39023.0,25.0986,25.1579,25.0887,25.148,39023.0
2020-12-09 15:40:00,25.47,25.53,25.46,25.53,44483.0,25.1579,25.2171,25.148,25.2171,44483.0
2020-12-09 15:45:00,25.53,25.54,25.46,25.46,45566.0,25.2171,25.227,25.148,25.148,45566.0
2020-12-09 15:50:00,25.46,25.5,25.46,25.47,69288.0,25.148,25.1875,25.148,25.1579,69288.0
2020-12-09 15:55:00,25.47,25.5,25.43,25.45,204698.0,25.1579,25.1875,25.1183,25.1381,204698.0
2020-12-10 09:30:00,25.14,25.23,25.14,25.16,27284.0,24.8319,24.9208,24.8319,24.8517,27284.0
2020-12-10 09:35:00,25.15,25.4,25.14,25.4,6009.0,24.8418,25.0887,24.8319,25.0887,6009.0
2020-12-10 09:40:00,25.38,25.46,25.24,25.29,12944.0,25.069,25.148,24.9307,24.9801,12944.0
2020-12-10 09:45:00,25.29,25.36,25.28,25.36,5206.0,24.9801,25.0492,24.9702,25.0492,5206.0
2020-12-10 09:50:00,25.38,25.47,25.38,25.45,8310.0,25.069,25.1579,25.069,25.1381,8310.0
2020-12-10 09:55:00,25.43,25.5,25.43,25.48,4437.0,25.1183,25.1875,25.1183,25.1677,4437.0
2020-12-10 10:00:00,25.46,25.49,25.32,25.43,12203.0,25.148,25.1776,25.0097,25.1183,12203.0
2020-12-10 10:05:00,25.4,25.44,25.37,25.39,7273.0,25.0887,25.1282,25.0591,25.0788,7273.0
2020-12-10 10:10:00,25.4,25.42,25.34,25.4,7860.0,25.0887,25.1085,25.0294,25.0887,7860.0
2020-12-10 10:15:00,25.41,25.42,25.33,25.33,2844.0,25.0986,25.1085,25.0196,25.0196,2844.0
2020-12-10 10:20:00,25.37,25.41,25.35,25.39,7405.0,25.0591,25.0986,25.0393,25.0788,7405.0
2020-12-10 10:25:00,25.39,25.47,25.36,25.47,15236.0,25.0788,25.1579,25.0492,25.1579,15236.0
2020-12-10 10:30:00,25.47,25.6,25.47,25.55,32913.0,25.1579,25.2863,25.1579,25.2369,32913.0
2020-12-10 10:35:00,25.55,25.66,25.55,25.66,18427.0,25.2369,25.3455,25.2369,25.3455,18427.0
2020-12-10 10:40:00,25.67,25.69,25.64,25.65,14478.0,25.3554,25.3752,25.3258,25.3356,14478.0
2020-12-10 10:45:00,25.64,25.78,25.64,25.73,24756.0,25.3258,25.4641,25.3258,25.4147,24756.0
2020-12-10 10:50:00,25.74,25.81,25.72,25.78,6133.0,25.4245,25.4937,25.4048,25.4641,6133.0
2020-12-10 10:55:00,25.8,25.82,25.75,25.82,12214.0,25.4838,25.5036,25.4344,25.5036,12214.0
2020-12-10 11:00:00,25.82,25.82,25.73,25.8,20509.0,25.5036,25.5036,25.4147,25.4838,20509.0
2020-12-10 11:05:00,25.79,25.79,25.74,25.77,14746.0,25.4739,25.4739,25.4245,25.4542,14746.0
2020-12-10 11:10:00,25.76,25.78,25.74,25.76,15590.0,25.4443,25.4641,25.4245,25.4443,15590.0
2020-12-10 11:15:00,25.77,25.82,25.73,25.81,15786.0,25.4542,25.5036,25.4147,25.4937,15786.0
2020-12-10 11:20:00,25.81,25.82,25.76,25.79,12890.0,25.4937,25.5036,25.4443,25.4739,12890.0
2020-12-10 11:25:00,25.79,25.81,25.76,25.76,8168.0,25.4739,25.4937,25.4443,25.4443,8168.0
2020-12-10 11:30:00,25.76,25.77,25.64,25.65,14322.0,25.4443,25.4542,25.3258,25.3356,14322.0
2020-12-10 11:35:00,25.65,25.66,25.56,25.61,15368.0,25.3356,25.3455,25.2467,25.2961,15368.0
2020-12-10 11:40:00,25.62,25.74,25.61,25.7,54416.0,25.306,25.4245,25.2961,25.385,54416.0
2020-12-10 11:45:00,25.7,25.75,25.68,25.73,11354.0,25.385,25.4344,25.3653,25.4147,11354.0
2020-12-10 11:50:00,25.71,25.73,25.65,25.7,19535.0,25.3949,25.4147,25.3356,25.385,19535.0
2020-12-10 11:55:00,25.68,25.74,25.68,25.71,13113.0,25.3653,25.4245,25.3653,25.3949,13113.0
2020-12-10 12:00:00,25.71,25.77,25.71,25.76,7932.0,25.3949,25.4542,25.3949,25.4443,7932.0
2020-12-10 12:05:00,25.77,25.8,25.75,25.8,10384.0,25.4542,25.4838,25.4344,25.4838,10384.0
2020-12-10 12:10:00,25.78,25.84,25.78,25.81,10595.0,25.4641,25.5233,25.4641,25.4937,10595.0
2020-12-10 12:15:00,25.81,25.85,25.81,25.85,6585.0,25.4937,25.5332,25.4937,25.5332,6585.0
2020-12-10 12:20:00,25.84,25.85,25.82,25.82,11509.0,25.5233,25.5332,25.5036,25.5036,11509.0
2020-12-10 12:25:00,25.83,25.9,25.81,25.89,20888.0,25.5134,25.5826,25.4937,25.5727,20888.0
2020-12-10 12:30:00,25.88,25.98,25.88,25.98,52763.0,25.5628,25.6616,25.5628,25.6616,52763.0
2020-12-10 12:35:00,25.98,26.11,25.98,26.05,242548.0,25.6616,25.79,25.6616,25.7307,242548.0
2020-12-10 12:40:00,26.07,26.16,26.03,26.06,57912.0,25.7505,25.8394,25.711,25.7406,57912.0
2020-12-10 12:45:00,26.07,26.09,26.02,26.04,26203.0,25.7505,25.7703,25.7011,25.7209,26203.0
2020-12-10 12:50:00,26.04,26.11,26.01,26.08,47418.0,25.7209,25.79,25.6912,25.7604,47418.0
2020-12-10 12:55:00,26.08,26.1,26.06,26.09,20765.0,25.7604,25.7801,25.7406,25.7703,20765.0
2020-12-10 13:00:00,26.08,26.09,26.03,26.07,37745.0,25.7604,25.7703,25.711,25.7505,37745.0
2020-12-10 13:05:00,26.07,26.15,26.05,26.15,32292.0,25.7505,25.8295,25.7307,25.8295,32292.0
2020-12-10 13:10:00,26.13,26.19,26.13,26.16,87273.0,25.8098,25.869,25.8098,25.8394,87273.0
2020-12-10 13:15:00,26.17,26.22,26.15,26.18,30826.0,25.8493,25.8987,25.8295,25.8592,30826.0
2020-12-10 13:20:00,26.18,26.22,26.16,26.21,101255.0,25.8592,25.8987,25.8394,25.8888,101255.0
2020-12-10 13:25:00,26.22,26.29,26.2,26.25,222139.0,25.8987,25.9678,25.8789,25.9283,222139.0
2020-12-10 13:30:00,26.25,26.28,26.22,26.23,27146.0,25.9283,25.9579,25.8987,25.9085,27146.0
2020-12-10 13:35:00,26.23,26.33,26.21,26.32,31189.0,25.9085,26.0073,25.8888,25.9974,31189.0
2020-12-10 13:40:00,26.33,26.33,26.28,26.29,17694.0,26.0073,26.0073,25.9579,25.9678,17694.0
2020-12-10 13:45:00,26.29,26.35,26.29,26.33,27078.0,25.9678,26.0271,25.9678,26.0073,27078.0
2020-12-10 13:50:00,26.32,26.39,26.32,26.38,35723.0,25.9974,26.0666,25.9974,26.0567,35723.0
2020-12-10 13:55:00,26.38,26.43,26.36,26.43,41207.0,26.0567,26.1061,26.0369,26.1061,41207.0
2020-12-10 14:00:00,26.43,26.44,26.26,26.26,38541.0,26.1061,26.116,25.9382,25.9382,38541.0
2020-12-10 14:05:00,26.26,26.26,26.13,26.18,48036.0,25.9382,25.9382,25.8098,25.8592,48036.0
2020-12-10 14:10:00,26.19,26.19,26.1,26.12,220303.0,25.869,25.869,25.7801,25.7999,220303.0
2020-12-10 14:15:00,26.11,26.16,26.07,26.14,22906.0,25.79,25.8394,25.7505,25.8196,22906.0
2020-12-10 14:20:00,26.12,26.16,26.08,26.12,16144.0,25.7999,25.8394,25.7604,25.7999,16144.0
2020-12-10 14:25:00,26.13,26.19,26.13,26.18,18692.0,25.8098,25.869,25.8098,25.8592,18692.0
2020-12-10 14:30:00,26.18,26.21,26.17,26.21,10886.0,25.8592,25.8888,25.8493,25.8888,10886.0
2020-12-10 14:35:00,26.21,26.28,26.21,26.28,11327.0,25.8888,25.9579,25.8888,25.9579,11327.0
2020-12-10 14:40:00,26.27,26.27,26.17,26.17,23029.0,25.948,25.948,25.8493,25.8493,23029.0
2020-12-10 14:45:00,26.17,26.21,26.16,26.2,12243.0,25.8493,25.8888,25.8394,25.8789,12243.0
2020-12-10 14:50:00,26.21,26.21,26.13,26.16,13797.0,25.8888,25.8888,25.8098,25.8394,13797.0
2020-12-10 14:55:00,26.16,26.22,26.14,26.15,16710.0,25.8394,25.8987,25.8196,25.8295,16710.0
2020-12-10 15:00:00,26.16,26.24,26.16,26.23,26643.0,25.8394,25.9184,25.8394,25.9085,26643.0
2020-12-10 15:05:00,26.24,26.27,26.19,26.24,20111.0,25.9184,25.948,25.869,25.9184,20111.0
2020-12-10 15:10:00,26.23,26.3,26.22,26.28,31890.0,25.9085,25.9777,25.8987,25.9579,31890.0
2020-12-10 15:15:00,26.28,26.31,26.26,26.27,20275.0,25.9579,25.9876,25.9382,25.948,20275.0
2020-12-10 15:20:00,26.26,26.32,26.25,26.27,19454.0,25.9382,25.9974,25.9283,25.948,19454.0
2020-12-10 15:25:00,26.26,26.31,26.24,26.24,37521.0,25.9382,25.9876,25.9184,25.9184,37521.0
2020-12-10 15:30:00,26.24,26.34,26.24,26.27,69245.0,25.9184,26.0172,25.9184,25.948,69245.0
2020-12-10 15:35:00,26.26,26.26,26.13,26.14,40017.0,25.9382,25.9382,25.8098,25.8196,40017.0
2020-12-10 15:40:00,26.14,26.18,26.09,26.1,47486.0,25.8196,25.8592,25.7703,25.7801,47486.0
2020-12-10 15:45:00,26.1,26.22,26.1,26.16,40417.0,25.7801,25.8987,25.7801,25.8394,40417.0
2020-12-10 15:50:00,26.16,26.24,26.15,26.23,83704.0,25.8394,25.9184,25.8295,25.9085,83704.0
2020-12-10 15:55:00,26.23,26.23,26.11,26.13,268398.0,25.9085,25.9085,25.79,25.8098,268398.0
2020-12-11 09:30:00,25.86,25.99,25.77,25.94,42164.0,25.5431,25.6715,25.4542,25.6221,42164.0
2020-12-11 09:35:00,25.94,26.29,25.94,26.29,20809.0,25.6221,25.9678,25.6221,25.9678,20809.0
2020-12-11 09:40:00,26.25,26.28,26.17,26.21,32475.0,25.9283,25.9579,25.8493,25.8888,32475.0
2020-12-11 09:45:00,26.23,26.29,26.1,26.14,45722.0,25.9085,25.9678,25.7801,25.8196,45722.0
2020-12-11 09:50:00,26.09,26.25,26.07,26.25,32264.0,25.7703,25.9283,25.7505,25.9283,32264.0
2020-12-11 09:55:00,26.25,26.3,26.2,26.24,21932.0,25.9283,25.9777,25.8789,25.9184,21932.0
2020-12-11 10:00:00,26.26,26.32,26.21,26.23,18813.0,25.9382,25.9974,25.8888,25.9085,18813.0
2020-12-11 10:05:00,26.23,26.33,26.21,26.28,17732.0,25.9085,26.0073,25.8888,25.9579,17732.0
2020-12-11 10:10:00,26.32,26.32,26.22,26.25,14580.0,25.9974,25.9974,25.8987,25.9283,14580.0
2020-12-11 10:15:00,26.25,26.32,26.23,26.24,16617.0,25.9283,25.9974,25.9085,25.9184,16617.0
2020-12-11 10:20:00,26.25,26.32,26.24,26.31,13850.0,25.9283,25.9974,25.9184,25.9876,13850.0
2020-12-11 10:25:00,26.32,26.37,26.25,26.33,48798.0,25.9974,26.0468,25.9283,26.0073,48798.0
2020-12-11 10:30:00,26.34,26.4,26.3,26.34,22947.0,26.0172,26.0765,25.9777,26.0172,22947.0
2020-12-11 10:35:00,26.34,26.37,26.27,26.34,49234.0,26.0172,26.0468,25.948,26.0172,49234.0
2020-12-11 10:40:00,26.34,26.37,26.32,26.34,11296.0,26.0172,26.0468,25.9974,26.0172,11296.0
2020-12-11 10:45:00,26.35,26.41,26.31,26.33,36720.0,26.0271,26.0863,25.9876,26.0073,36720.0
2020-12-11 10:50:00,26.33,26.39,26.29,26.34,29836.0,26.0073,26.0666,25.9678,26.0172,29836.0
2020-12-11 10:55:00,26.34,26.4,26.34,26.37,12504.0,26.0172,26.0765,26.0172,26.0468,12504.0
2020-12-11 11:00:00,26.35,26.39,26.33,26.35,16711.0,26.0271,26.0666,26.0073,26.0271,16711.0
2020-12-11 11:05:00,26.36,26.4,26.35,26.38,22279.0,26.0369,26.0765,26.0271,26.0567,22279.0
2020-12-11 11:10:00,26.38,26.41,26.36,26.39,27326.0,26.0567,26.0863,26.0369,26.0666,27326.0
2020-12-11 11:15:00,26.39,26.41,26.37,26.38,69486.0,26.0666,26.0863,26.0468,26.0567,69486.0
2020-12-11 11:20:00,26.38,26.4,26.37,26.39,92024.0,26.0567,26.0765,26.0468,26.0666,92024.0
2020-12-11 11:25:00,26.4,26.41,26.36,26.41,41569.0,26.0765,26.0863,26.0369,26.0863,41569.0
2020-12-11 11:30:00,26.41,26.42,26.38,26.39,37649.0,26.0863,26.0962,26.0567,26.0666,37649.0
2020-12-11 11:35:00,26.39,26.4,26.23,26.27,198914.0,26.0666,26.0765,25.9085,25.948,198914.0
2020-12-11 11:40:00,26.27,26.4,26.25,26.34,136422.0,25.948,26.0765,25.9283,26.0172,136422.0
2020-12-11 11:45:00,26.34,26.39,26.28,26.39,224440.0,26.0172,26.0666,25.9579,26.0666,224440.0
2020-12-11 11:50:00,26.39,26.39,26.34,26.37,51666.0,26.0666,26.0666,26.0172,26.0468,51666.0
2020-12-11 11:55:00,26.38,26.39,26.3,26.35,49286.0,26.0567,26.0666,25.9777,26.0271,49286.0
2020-12-11 12:00:00,26.36,26.38,26.31,26.33,97347.0,26.0369,26.0567,25.9876,26.0073,97347.0
2020-12-11 12:05:00,26.33,26.38,26.32,26.37,40285.0,26.0073,26.0567,25.9974,26.0468,40285.0
2020-12-11 12:10:00,26.34,26.36,26.32,26.34,79242.0,26.0172,26.0369,25.9974,26.0172,79242.0
2020-12-11 12:15:00,26.34,26.36,26.3,26.32,85901.0,26.0172,26.0369,25.9777,25.9974,85901.0
2020-12-11 12:20:00,26.31,26.36,26.3,26.36,93685.0,25.9876,26.0369,25.9777,26.0369,93685.0
2020-12-11 12:25:00,26.36,26.41,26.34,26.4,79643.0,26.0369,26.0863,26.0172,26.0765,79643.0
2020-12-11 12:30:00,26.4,26.41,26.35,26.37,47283.0,26.0765,26.0863,26.0271,26.0468,47283.0
2020-12-11 12:35:00,26.36,26.39,26.35,26.36,35387.0,26.0369,26.0666,26.0271,26.0369,35387.0
2020-12-11 12:40:00,26.35,26.4,26.35,26.38,21387.0,26.0271,26.0765,26.0271,26.0567,21387.0
2020-12-11 12:45:00,26.38,26.44,26.36,26.44,20544.0,26.0567,26.116,26.0369,26.116,20544.0
2020-12-11 12:50:00,26.44,26.52,26.42,26.43,45872.0,26.116,26.195,26.0962,26.1061,45872.0
2020-12-11 12:55:00,26.43,26.43,26.3,26.33,25448.0,26.1061,26.1061,25.9777,26.0073,25448.0
2020-12-11 13:00:00,26.33,26.42,26.3,26.35,29677.0,26.0073,26.0962,25.9777,26.0271,29677.0
2020-12-11 13:05:00,26.35,26.35,26.23,26.27,14899.0,26.0271,26.0271,25.9085,25.948,14899.0
2020-12-11 13:10:00,26.26,26.36,26.26,26.36,20007.0,25.9382,26.0369,25.9382,26.0369,20007.0
2020-12-11 13:15:00,26.35,26.37,26.22,26.22,15174.0,26.0271,26.0468,25.8987,25.8987,15174.0
2020-12-11 13:20:00,26.23,26.28,26.2,26.27,17568.0,25.9085,25.9579,25.8789,25.948,17568.0
2020-12-11 13:25:00,26.27,26.33,26.25,26.32,10875.0,25.948,26.0073,25.9283,25.9974,10875.0
2020-12-11 13:30:00,26.33,26.33,26.29,26.31,10112.0,26.0073,26.0073,25.9678,25.9876,10112.0
2020-12-11 13:35:00,26.32,26.42,26.32,26.41,21257.0,25.9974,26.0962,25.9974,26.0863,21257.0
2020-12-11 13:40:00,26.4,26.45,26.4,26.4,11333.0,26.0765,26.1258,26.0765,26.0765,11333.0
2020-12-11 13:45:00,26.39,26.4,26.35,26.36,8579.0,26.0666,26.0765,26.0271,26.0369,8579.0
2020-12-11 13:50:00,26.35,26.42,26.35,26.41,12511.0,26.0271,26.0962,26.0271,26.0863,12511.0
2020-12-11 13:55:00,26.42,26.43,26.38,26.43,15068.0,26.0962,26.1061,26.0567,26.1061,15068.0
2020-12-11 14:00:00,26.43,26.44,26.38,26.39,10899.0,26.1061,26.116,26.0567,26.0666,10899.0
2020-12-11 14:05:00,26.39,26.42,26.38,26.41,15676.0,26.0666,26.0962,26.0567,26.0863,15676.0
2020-12-11 14:10:00,26.41,26.44,26.4,26.44,10278.0,26.0863,26.116,26.0765,26.116,10278.0
2020-12-11 14:15:00,26.44,26.47,26.43,26.44,7464.0,26.116,26.1456,26.1061,26.116,7464.0
2020-12-11 14:20:00,26.45,26.47,26.42,26.46,14010.0,26.1258,26.1456,26.0962,26.1357,14010.0
2020-12-11 14:25:00,26.46,26.46,26.37,26.42,16711.0,26.1357,26.1357,26.0468,26.0962,16711.0
2020-12-11 14:30:00,26.43,26.5,26.42,26.49,21582.0,26.1061,26.1752,26.0962,26.1654,21582.0
2020-12-11 14:35:00,26.46,26.48,26.45,26.48,9252.0,26.1357,26.1555,26.1258,26.1555,9252.0
2020-12-11 14:40:00,26.48,26.54,26.47,26.53,17131.0,26.1555,26.2147,26.1456,26.2049,17131.0
2020-12-11 14:45:00,26.54,26.55,26.49,26.49,10731.0,26.2147,26.2246,26.1654,26.1654,10731.0
2020-12-11 14:50:00,26.49,26.54,26.49,26.53,15228.0,26.1654,26.2147,26.1654,26.2049,15228.0
2020-12-11 14:55:00,26.53,26.54,26.48,26.48,13250.0,26.2049,26.2147,26.1555,26.1555,13250.0
2020-12-11 15:00:00,26.49,26.53,26.46,26.48,13990.0,26.1654,26.2049,26.1357,26.1555,13990.0
2020-12-11 15:05:00,26.47,26.49,26.46,26.47,15135.0,26.1456,26.1654,26.1357,26.1456,15135.0
2020-12-11 15:10:00,26.46,26.54,26.46,26.53,21974.0,26.1357,26.2147,26.1357,26.2049,21974.0
2020-12-11 15:15:00,26.53,26.63,26.53,26.61,37380.0,26.2049,26.3036,26.2049,26.2839,37380.0
2020-12-11 15:20:00,26.61,26.67,26.58,26.61,39014.0,26.2839,26.3431,26.2542,26.2839,39014.0
2020-12-11 15:25:00,26.61,26.67,26.6,26.6,43499.0,26.2839,26.3431,26.274,26.274,43499.0
2020-12-11 15:30:00,26.6,26.61,26.54,26.55,40139.0,26.274,26.2839,26.2147,26.2246,40139.0
2020-12-11 15:35:00,26.55,26.58,26.53,26.53,29935.0,26.2246,26.2542,26.2049,26.2049,29935.0
2020-12-11 15:40:00,26.54,26.56,26.47,26.5,62539.0,26.2147,26.2345,26.1456,26.1752,62539.0
2020-12-11 15:45:00,26.49,26.51,26.44,26.48,67165.0,26.1654,26.1851,26.116,26.1555,67165.0
2020-12-11 15:50:00,26.47,26.52,26.42,26.43,84165.0,26.1456,26.195,26.0962,26.1061,84165.0
2020-12-11 15:55:00,26.42,26.47,26.4,26.43,219179.0,26.0962,26.1456,26.0765,26.1061,219179.0
2020-12-14 09:30:00,27.33,27.35,27.02,27.14,87456.0,26.9951,27.0148,26.6889,26.8074,87456.0
2020-12-14 09:35:00,27.16,27.36,27.16,27.35,60014.0,26.8271,27.0247,26.8271,27.0148,60014.0
2020-12-14 09:40:00,27.35,27.41,27.29,27.39,47280.0,27.0148,27.0741,26.9555,27.0543,47280.0
2020-12-14 09:45:00,27.37,27.4,27.15,27.21,135154.0,27.0346,27.0642,26.8173,26.8765,135154.0
2020-12-14 09:50:00,27.21,27.21,26.9,26.92,41750.0,26.8765,26.8765,26.5703,26.5901,41750.0
2020-12-14 09:55:00,26.94,27.02,26.87,26.96,52524.0,26.6098,26.6889,26.5407,26.6296,52524.0
2020-12-14 10:00:00,26.96,26.96,26.71,26.77,19808.0,26.6296,26.6296,26.3827,26.4419,19808.0
2020-12-14 10:05:00,26.76,26.83,26.75,26.82,9409.0,26.432,26.5012,26.4222,26.4913,9409.0
2020-12-14 10:10:00,26.8,26.81,26.68,26.72,17997.0,26.4716,26.4814,26.353,26.3925,17997.0
2020-12-14 10:15:00,26.71,26.83,26.7,26.79,21117.0,26.3827,26.5012,26.3728,26.4617,21117.0
2020-12-14 10:20:00,26.79,26.79,26.7,26.71,18494.0,26.4617,26.4617,26.3728,26.3827,18494.0
2020-12-14 10:25:00,26.7,26.77,26.64,26.76,18020.0,26.3728,26.4419,26.3135,26.432,18020.0
2020-12-14 10:30:00,26.77,26.77,26.67,26.68,10763.0,26.4419,26.4419,26.3431,26.353,10763.0
2020-12-14 10:35:00,26.68,26.7,26.64,26.67,15720.0,26.353,26.3728,26.3135,26.3431,15720.0
2020-12-14 10:40:00,26.67,26.72,26.64,26.71,16647.0,26.3431,26.3925,26.3135,26.3827,16647.0
2020-12-14 10:45:00,26.72,26.73,26.61,26.62,13595.0,26.3925,26.4024,26.2839,26.2938,13595.0
2020-12-14 10:50:00,26.62,26.68,26.58,26.63,26951.0,26.2938,26.353,26.2542,26.3036,26951.0
2020-12-14 10:55:00,26.64,26.67,26.51,26.57,19414.0,26.3135,26.3431,26.1851,26.2444,19414.0
2020-12-14 11:00:00,26.54,26.62,26.54,26.59,34035.0,26.2147,26.2938,26.2147,26.2641,34035.0
2020-12-14 11:05:00,26.59,26.68,26.55,26.62,29258.0,26.2641,26.353,26.2246,26.2938,29258.0
2020-12-14 11:10:00,26.63,26.7,26.62,26.7,6252.0,26.3036,26.3728,26.2938,26.3728,6252.0
2020-12-14 11:15:00,26.7,26.85,26.68,26.85,108840.0,26.3728,26.5209,26.353,26.5209,108840.0
2020-12-14 11:20:00,26.83,26.92,26.8,26.8,29638.0,26.5012,26.5901,26.4716,26.4716,29638.0
2020-12-14 11:25:00,26.79,26.8,26.72,26.75,18056.0,26.4617,26.4716,26.3925,26.4222,18056.0
2020-12-14 11:30:00,26.76,26.77,26.67,26.71,12398.0,26.432,26.4419,26.3431,26.3827,12398.0
2020-12-14 11:35:00,26.72,26.79,26.7,26.74,16426.0,26.3925,26.4617,26.3728,26.4123,16426.0
2020-12-14 11:40:00,26.74,26.76,26.71,26.73,20317.0,26.4123,26.432,26.3827,26.4024,20317.0
2020-12-14 11:45:00,26.73,26.78,26.72,26.77,14391.0,26.4024,26.4518,26.3925,26.4419,14391.0
2020-12-14 11:50:00,26.76,26.83,26.76,26.83,16409.0,26.432,26.5012,26.432,26.5012,16409.0
2020-12-14 11:55:00,26.83,26.83,26.78,26.8,13407.0,26.5012,26.5012,26.4518,26.4716,13407.0
2020-12-14 12:00:00,26.81,26.83,26.79,26.82,11924.0,26.4814,26.5012,26.4617,26.4913,11924.0
2020-12-14 12:05:00,26.82,26.84,26.79,26.84,12007.0,26.4913,26.5111,26.4617,26.5111,12007.0
2020-12-14 12:10:00,26.85,26.91,26.83,26.91,36348.0,26.5209,26.5802,26.5012,26.5802,36348.0
2020-12-14 12:15:00,26.92,26.96,26.91,26.95,34008.0,26.5901,26.6296,26.5802,26.6197,34008.0
2020-12-14 12:20:00,26.96,26.97,26.92,26.94,17702.0,26.6296,26.6395,26.5901,26.6098,17702.0
2020-12-14 12:25:00,26.93,27.06,26.92,27.04,34415.0,26.6,26.7284,26.5901,26.7086,34415.0
2020-12-14 12:30:00,27.04,27.12,27.03,27.07,73092.0,26.7086,26.7876,26.6987,26.7382,73092.0
2020-12-14 12:35:00,27.08,27.11,27.07,27.07,9823.0,26.7481,26.7778,26.7382,26.7382,9823.0
2020-12-14 12:40:00,27.07,27.08,26.97,26.97,16265.0,26.7382,26.7481,26.6395,26.6395,16265.0
2020-12-14 12:45:00,26.97,27.02,26.96,26.99,15508.0,26.6395,26.6889,26.6296,26.6592,15508.0
2020-12-14 12:50:00,26.98,27.04,26.96,27.03,15521.0,26.6493,26.7086,26.6296,26.6987,15521.0
2020-12-14 12:55:00,27.04,27.06,27.0,27.03,20964.0,26.7086,26.7284,26.6691,26.6987,20964.0
2020-12-14 13:00:00,27.03,27.12,27.02,27.11,17541.0,26.6987,26.7876,26.6889,26.7778,17541.0
2020-12-14 13:05:00,27.1,27.11,27.03,27.03,14121.0,26.7679,26.7778,26.6987,26.6987,14121.0
2020-12-14 13:10:00,27.04,27.06,27.02,27.04,15148.0,26.7086,26.7284,26.6889,26.7086,15148.0
2020-12-14 13:15:00,27.04,27.07,27.01,27.05,11080.0,26.7086,26.7382,26.679,26.7185,11080.0
2020-12-14 13:20:00,27.05,27.05,27.0,27.02,7700.0,26.7185,26.7185,26.6691,26.6889,7700.0
2020-12-14 13:25:00,27.02,27.05,27.01,27.04,9885.0,26.6889,26.7185,26.679,26.7086,9885.0
2020-12-14 13:30:00,27.04,27.14,27.03,27.14,17000.0,26.7086,26.8074,26.6987,26.8074,17000.0
2020-12-14 13:35:00,27.14,27.15,27.08,27.09,10010.0,26.8074,26.8173,26.7481,26.758,10010.0
2020-12-14 13:40:00,27.06,27.07,26.95,26.98,7820.0,26.7284,26.7382,26.6197,26.6493,7820.0
2020-12-14 13:45:00,26.98,26.99,26.89,26.9,13864.0,26.6493,26.6592,26.5604,26.5703,13864.0
2020-12-14 13:50:00,26.9,26.93,26.9,26.93,11176.0,26.5703,26.6,26.5703,26.6,11176.0
2020-12-14 13:55:00,26.93,26.94,26.84,26.86,25874.0,26.6,26.6098,26.5111,26.5308,25874.0
2020-12-14 14:00:00,26.86,26.89,26.85,26.89,13885.0,26.5308,26.5604,26.5209,26.5604,13885.0
2020-12-14 14:05:00,26.88,26.91,26.87,26.89,10478.0,26.5506,26.5802,26.5407,26.5604,10478.0
2020-12-14 14:10:00,26.89,26.91,26.81,26.82,14992.0,26.5604,26.5802,26.4814,26.4913,14992.0
2020-12-14 14:15:00,26.82,26.84,26.78,26.83,14309.0,26.4913,26.5111,26.4518,26.5012,14309.0
2020-12-14 14:20:00,26.82,26.82,26.77,26.78,12464.0,26.4913,26.4913,26.4419,26.4518,12464.0
2020-12-14 14:25:00,26.77,26.83,26.76,26.83,20615.0,26.4419,26.5012,26.432,26.5012,20615.0
2020-12-14 14:30:00,26.83,26.85,26.8,26.81,20449.0,26.5012,26.5209,26.4716,26.4814,20449.0
2020-12-14 14:35:00,26.81,26.84,26.76,26.79,14445.0,26.4814,26.5111,26.432,26.4617,14445.0
2020-12-14 14:40:00,26.79,26.85,26.78,26.84,15169.0,26.4617,26.5209,26.4518,26.5111,15169.0
2020-12-14 14:45:00,26.83,26.86,26.8,26.85,10037.0,26.5012,26.5308,26.4716,26.5209,10037.0
2020-12-14 14:50:00,26.86,26.9,26.83,26.89,14468.0,26.5308,26.5703,26.5012,26.5604,14468.0
2020-12-14 14:55:00,26.89,26.97,26.87,26.87,46037.0,26.5604,26.6395,26.5407,26.5407,46037.0
2020-12-14 15:00:00,26.87,26.89,26.83,26.89,16787.0,26.5407,26.5604,26.5012,26.5604,16787.0
2020-12-14 15:05:00,26.89,26.91,26.86,26.88,18837.0,26.5604,26.5802,26.5308,26.5506,18837.0
2020-12-14 15:10:00,26.88,26.92,26.87,26.91,16734.0,26.5506,26.5901,26.5407,26.5802,16734.0
2020-12-14 15:15:00,26.9,26.91,26.88,26.89,20295.0,26.5703,26.5802,26.5506,26.5604,20295.0
2020-12-14 15:20:00,26.88,26.91,26.87,26.91,17789.0,26.5506,26.5802,26.5407,26.5802,17789.0
2020-12-14 15:25:00,26.91,26.95,26.89,26.9,23111.0,26.5802,26.6197,26.5604,26.5703,23111.0
2020-12-14 15:30:00,26.91,26.91,26.77,26.82,59164.0,26.5802,26.5802,26.4419,26.4913,59164.0
2020-12-14 15:35:00,26.82,26.85,26.76,26.77,49353.0,26.4913,26.5209,26.432,26.4419,49353.0
2020-12-14 15:40:00,26.77,26.93,26.76,26.92,84603.0,26.4419,26.6,26.432,26.5901,84603.0
2020-12-14 15:45:00,26.93,26.95,26.86,26.91,110442.0,26.6,26.6197,26.5308,26.5802,110442.0
2020-12-14 15:50:00,26.91,26.98,26.9,26.96,155000.0,26.5802,26.6493,26.5703,26.6296,155000.0
2020-12-14 15:55:00,26.96,26.96,26.79,26.8,446337.0,26.6296,26.6296,26.4617,26.4716,446337.0
2020-12-15 09:30:00,27.15,27.27,26.95,27.05,48008.0,26.8173,26.9358,26.6197,26.7185,48008.0
2020-12-15 09:35:00,27.06,27.17,26.94,27.17,153753.0,26.7284,26.837,26.6098,26.837,153753.0
2020-12-15 09:40:00,27.16,27.19,27.06,27.06,34275.0,26.8271,26.8568,26.7284,26.7284,34275.0
2020-12-15 09:45:00,27.06,27.08,26.77,26.79,25093.0,26.7284,26.7481,26.4419,26.4617,25093.0
2020-12-15 09:50:00,26.78,26.87,26.76,26.81,24790.0,26.4518,26.5407,26.432,26.4814,24790.0
2020-12-15 09:55:00,26.79,26.79,26.66,26.68,32293.0,26.4617,26.4617,26.3333,26.353,32293.0
2020-12-15 10:00:00,26.66,26.73,26.61,26.68,33868.0,26.3333,26.4024,26.2839,26.353,33868.0
2020-12-15 10:05:00,26.68,26.82,26.68,26.8,17570.0,26.353,26.4913,26.353,26.4716,17570.0
2020-12-15 10:10:00,26.77,26.8,26.73,26.75,17189.0,26.4419,26.4716,26.4024,26.4222,17189.0
2020-12-15 10:15:00,26.74,26.8,26.73,26.79,11140.0,26.4123,26.4716,26.4024,26.4617,11140.0
2020-12-15 10:20:00,26.77,26.77,26.66,26.67,14150.0,26.4419,26.4419,26.3333,26.3431,14150.0
2020-12-15 10:25:00,26.66,26.68,26.61,26.62,11494.0,26.3333,26.353,26.2839,26.2938,11494.0
2020-12-15 10:30:00,26.62,26.68,26.61,26.67,25992.0,26.2938,26.353,26.2839,26.3431,25992.0
2020-12-15 10:35:00,26.66,26.66,26.46,26.47,28146.0,26.3333,26.3333,26.1357,26.1456,28146.0
2020-12-15 10:40:00,26.47,26.57,26.44,26.57,24887.0,26.1456,26.2444,26.116,26.2444,24887.0
2020-12-15 10:45:00,26.57,26.66,26.56,26.64,13337.0,26.2444,26.3333,26.2345,26.3135,13337.0
2020-12-15 10:50:00,26.62,26.72,26.62,26.71,18012.0,26.2938,26.3925,26.2938,26.3827,18012.0
2020-12-15 10:55:00,26.71,26.83,26.69,26.82,14502.0,26.3827,26.5012,26.3629,26.4913,14502.0
2020-12-15 11:00:00,26.8,26.82,26.68,26.71,52049.0,26.4716,26.4913,26.353,26.3827,52049.0
2020-12-15 11:05:00,26.71,26.75,26.64,26.74,14764.0,26.3827,26.4222,26.3135,26.4123,14764.0
2020-12-15 11:10:00,26.75,26.85,26.73,26.82,20237.0,26.4222,26.5209,26.4024,26.4913,20237.0
2020-12-15 11:15:00,26.82,26.82,26.74,26.77,10600.0,26.4913,26.4913,26.4123,26.4419,10600.0
2020-12-15 11:20:00,26.77,26.84,26.77,26.84,12064.0,26.4419,26.5111,26.4419,26.5111,12064.0
2020-12-15 11:25:00,26.85,26.85,26.74,26.8,12818.0,26.5209,26.5209,26.4123,26.4716,12818.0
2020-12-15 11:30:00,26.79,26.79,26.75,26.77,13116.0,26.4617,26.4617,26.4222,26.4419,13116.0
2020-12-15 11:35:00,26.77,26.79,26.7,26.76,12977.0,26.4419,26.4617,26.3728,26.432,12977.0
2020-12-15 11:40:00,26.76,26.81,26.75,26.75,10966.0,26.432,26.4814,26.4222,26.4222,10966.0
2020-12-15 11:45:00,26.75,26.75,26.71,26.73,10941.0,26.4222,26.4222,26.3827,26.4024,10941.0
2020-12-15 11:50:00,26.72,26.76,26.71,26.71,16252.0,26.3925,26.432,26.3827,26.3827,16252.0
2020-12-15 11:55:00,26.71,26.75,26.7,26.72,12696.0,26.3827,26.4222,26.3728,26.3925,12696.0
2020-12-15 12:00:00,26.72,26.75,26.7,26.73,10292.0,26.3925,26.4222,26.3728,26.4024,10292.0
2020-12-15 12:05:00,26.73,26.75,26.68,26.69,17522.0,26.4024,26.4222,26.353,26.3629,17522.0
2020-12-15 12:10:00,26.7,26.71,26.67,26.7,17667.0,26.3728,26.3827,26.3431,26.3728,17667.0
2020-12-15 12:15:00,26.7,26.71,26.65,26.65,15617.0,26.3728,26.3827,26.3234,26.3234,15617.0
2020-12-15 12:20:00,26.66,26.68,26.64,26.67,21464.0,26.3333,26.353,26.3135,26.3431,21464.0
2020-12-15 12:25:00,26.67,26.69,26.67,26.68,8544.0,26.3431,26.3629,26.3431,26.353,8544.0
2020-12-15 12:30:00,26.66,26.66,26.6,26.6,13337.0,26.3333,26.3333,26.274,26.274,13337.0
2020-12-15 12:35:00,26.61,26.65,26.58,26.63,20125.0,26.2839,26.3234,26.2542,26.3036,20125.0
2020-12-15 12:40:00,26.64,26.64,26.61,26.63,10009.0,26.3135,26.3135,26.2839,26.3036,10009.0
2020-12-15 12:45:00,26.63,26.66,26.62,26.64,13171.0,26.3036,26.3333,26.2938,26.3135,13171.0
2020-12-15 12:50:00,26.63,26.7,26.62,26.67,22558.0,26.3036,26.3728,26.2938,26.3431,22558.0
2020-12-15 12:55:00,26.67,26.69,26.64,26.69,12387.0,26.3431,26.3629,26.3135,26.3629,12387.0
2020-12-15 13:00:00,26.68,26.7,26.68,26.69,10772.0,26.353,26.3728,26.353,26.3629,10772.0
2020-12-15 13:05:00,26.69,26.78,26.69,26.75,38529.0,26.3629,26.4518,26.3629,26.4222,38529.0
2020-12-15 13:10:00,26.75,26.82,26.74,26.8,10369.0,26.4222,26.4913,26.4123,26.4716,10369.0
2020-12-15 13:15:00,26.81,26.83,26.79,26.82,9253.0,26.4814,26.5012,26.4617,26.4913,9253.0
2020-12-15 13:20:00,26.82,26.83,26.79,26.79,12526.0,26.4913,26.5012,26.4617,26.4617,12526.0
2020-12-15 13:25:00,26.8,26.83,26.79,26.8,20327.0,26.4716,26.5012,26.4617,26.4716,20327.0
2020-12-15 13:30:00,26.8,26.88,26.79,26.87,14007.0,26.4716,26.5506,26.4617,26.5407,14007.0
2020-12-15 13:35:00,26.87,26.89,26.85,26.88,10561.0,26.5407,26.5604,26.5209,26.5506,10561.0
2020-12-15 13:40:00,26.88,26.94,26.88,26.92,9825.0,26.5506,26.6098,26.5506,26.5901,9825.0
2020-12-15 13:45:00,26.93,26.95,26.9,26.9,12614.0,26.6,26.6197,26.5703,26.5703,12614.0
2020-12-15 13:50:00,26.9,26.98,26.88,26.97,13364.0,26.5703,26.6493,26.5506,26.6395,13364.0
2020-12-15 13:55:00,26.98,27.0,26.94,26.96,8775.0,26.6493,26.6691,26.6098,26.6296,8775.0
2020-12-15 14:00:00,26.95,26.95,26.89,26.92,11227.0,26.6197,26.6197,26.5604,26.5901,11227.0
2020-12-15 14:05:00,26.92,26.92,26.86,26.86,9217.0,26.5901,26.5901,26.5308,26.5308,9217.0
2020-12-15 14:10:00,26.87,26.96,26.86,26.96,17276.0,26.5407,26.6296,26.5308,26.6296,17276.0
2020-12-15 14:15:00,26.96,26.96,26.88,26.88,8066.0,26.6296,26.6296,26.5506,26.5506,8066.0
2020-12-15 14:20:00,26.89,26.92,26.89,26.9,9631.0,26.5604,26.5901,26.5604,26.5703,9631.0
2020-12-15 14:25:00,26.92,26.95,26.91,26.92,9227.0,26.5901,26.6197,26.5802,26.5901,9227.0
2020-12-15 14:30:00,26.91,26.97,26.91,26.96,10301.0,26.5802,26.6395,26.5802,26.6296,10301.0
2020-12-15 14:35:00,26.96,26.99,26.96,26.97,9309.0,26.6296,26.6592,26.6296,26.6395,9309.0
2020-12-15 14:40:00,26.98,27.01,26.94,26.95,15673.0,26.6493,26.679,26.6098,26.6197,15673.0
2020-12-15 14:45:00,26.96,26.97,26.93,26.95,18244.0,26.6296,26.6395,26.6,26.6197,18244.0
2020-12-15 14:50:00,26.95,26.97,26.92,26.93,11413.0,26.6197,26.6395,26.5901,26.6,11413.0
2020-12-15 14:55:00,26.92,26.94,26.9,26.94,14186.0,26.5901,26.6098,26.5703,26.6098,14186.0
2020-12-15 15:00:00,26.93,26.96,26.92,26.95,21849.0,26.6,26.6296,26.5901,26.6197,21849.0
2020-12-15 15:05:00,26.96,26.99,26.95,26.97,17039.0,26.6296,26.6592,26.6197,26.6395,17039.0
2020-12-15 15:10:00,26.98,27.01,26.98,27.01,15179.0,26.6493,26.679,26.6493,26.679,15179.0
2020-12-15 15:15:00,27.01,27.05,27.0,27.01,22278.0,26.679,26.7185,26.6691,26.679,22278.0
2020-12-15 15:20:00,27.0,27.05,26.99,27.01,19127.0,26.6691,26.7185,26.6592,26.679,19127.0
2020-12-15 15:25:00,27.0,27.01,26.98,26.99,19334.0,26.6691,26.679,26.6493,26.6592,19334.0
2020-12-15 15:30:00,26.98,26.99,26.93,26.96,21343.0,26.6493,26.6592,26.6,26.6296,21343.0
2020-12-15 15:35:00,26.96,26.96,26.88,26.89,25411.0,26.6296,26.6296,26.5506,26.5604,25411.0
2020-12-15 15:40:00,26.89,26.91,26.86,26.89,31487.0,26.5604,26.5802,26.5308,26.5604,31487.0
2020-12-15 15:45:00,26.88,26.9,26.86,26.89,29077.0,26.5506,26.5703,26.5308,26.5604,29077.0
2020-12-15 15:50:00,26.89,26.92,26.8,26.81,56948.0,26.5604,26.5901,26.4716,26.4814,56948.0
2020-12-15 15:55:00,26.81,26.95,26.8,26.95,203925.0,26.4814,26.6197,26.4716,26.6197,203925.0
2020-12-16 09:30:00,26.94,27.05,26.9,27.0,39430.0,26.6098,26.7185,26.5703,26.6691,39430.0
2020-12-16 09:35:00,27.0,27.03,26.81,26.87,12290.0,26.6691,26.6987,26.4814,26.5407,12290.0
2020-12-16 09:40:00,26.91,26.94,26.79,26.9,10249.0,26.5802,26.6098,26.4617,26.5703,10249.0
2020-12-16 09:45:00,26.83,26.91,26.76,26.8,11555.0,26.5012,26.5802,26.432,26.4716,11555.0
2020-12-16 09:50:00,26.8,26.9,26.76,26.77,17402.0,26.4716,26.5703,26.432,26.4419,17402.0
2020-12-16 09:55:00,26.77,26.91,26.77,26.9,48657.0,26.4419,26.5802,26.4419,26.5703,48657.0
2020-12-16 10:00:00,26.9,26.94,26.76,26.77,11406.0,26.5703,26.6098,26.432,26.4419,11406.0
2020-12-16 10:05:00,26.71,26.72,26.51,26.52,20718.0,26.3827,26.3925,26.1851,26.195,20718.0
2020-12-16 10:10:00,26.5,26.52,26.33,26.34,72668.0,26.1752,26.195,26.0073,26.0172,72668.0
2020-12-16 10:15:00,26.35,26.35,26.24,26.3,31645.0,26.0271,26.0271,25.9184,25.9777,31645.0
2020-12-16 10:20:00,26.31,26.33,26.22,26.29,21762.0,25.9876,26.0073,25.8987,25.9678,21762.0
2020-12-16 10:25:00,26.29,26.32,26.27,26.28,14575.0,25.9678,25.9974,25.948,25.9579,14575.0
2020-12-16 10:30:00,26.28,26.3,26.13,26.18,35836.0,25.9579,25.9777,25.8098,25.8592,35836.0
2020-12-16 10:35:00,26.2,26.2,26.13,26.15,11367.0,25.8789,25.8789,25.8098,25.8295,11367.0
2020-12-16 10:40:00,26.14,26.24,26.1,26.21,12246.0,25.8196,25.9184,25.7801,25.8888,12246.0
2020-12-16 10:45:00,26.22,26.24,26.13,26.23,218379.0,25.8987,25.9184,25.8098,25.9085,218379.0
2020-12-16 10:50:00,26.23,26.23,26.17,26.19,10574.0,25.9085,25.9085,25.8493,25.869,10574.0
2020-12-16 10:55:00,26.19,26.2,26.07,26.13,13721.0,25.869,25.8789,25.7505,25.8098,13721.0
2020-12-16 11:00:00,26.14,26.16,26.04,26.12,15876.0,25.8196,25.8394,25.7209,25.7999,15876.0
2020-12-16 11:05:00,26.13,26.18,26.13,26.16,25212.0,25.8098,25.8592,25.8098,25.8394,25212.0
2020-12-16 11:10:00,26.15,26.15,26.07,26.1,110910.0,25.8295,25.8295,25.7505,25.7801,110910.0
2020-12-16 11:15:00,26.1,26.34,26.07,26.33,89256.0,25.7801,26.0172,25.7505,26.0073,89256.0
2020-12-16 11:20:00,26.31,26.37,26.27,26.37,188221.0,25.9876,26.0468,25.948,26.0468,188221.0
2020-12-16 11:25:00,26.36,26.43,26.35,26.43,11750.0,26.0369,26.1061,26.0271,26.1061,11750.0
2020-12-16 11:30:00,26.43,26.43,26.36,26.36,9947.0,26.1061,26.1061,26.0369,26.0369,9947.0
2020-12-16 11:35:00,26.37,26.43,26.36,26.4,8561.0,26.0468,26.1061,26.0369,26.0765,8561.0
2020-12-16 11:40:00,26.4,26.44,26.4,26.41,10148.0,26.0765,26.116,26.0765,26.0863,10148.0
2020-12-16 11:45:00,26.41,26.52,26.4,26.51,16337.0,26.0863,26.195,26.0765,26.1851,16337.0
2020-12-16 11:50:00,26.49,26.52,26.46,26.52,22791.0,26.1654,26.195,26.1357,26.195,22791.0
2020-12-16 11:55:00,26.52,26.53,26.47,26.5,10022.0,26.195,26.2049,26.1456,26.1752,10022.0
2020-12-16 12:00:00,26.5,26.53,26.47,26.49,8598.0,26.1752,26.2049,26.1456,26.1654,8598.0
2020-12-16 12:05:00,26.49,26.55,26.49,26.55,8101.0,26.1654,26.2246,26.1654,26.2246,8101.0
2020-12-16 12:10:00,26.56,26.57,26.43,26.43,5252.0,26.2345,26.2444,26.1061,26.1061,5252.0
2020-12-16 12:15:00,26.43,26.43,26.39,26.4,16749.0,26.1061,26.1061,26.0666,26.0765,16749.0
2020-12-16 12:20:00,26.42,26.46,26.42,26.45,5932.0,26.0962,26.1357,26.0962,26.1258,5932.0
2020-12-16 12:25:00,26.46,26.48,26.43,26.46,5800.0,26.1357,26.1555,26.1061,26.1357,5800.0
2020-12-16 12:30:00,26.46,26.5,26.44,26.5,8044.0,26.1357,26.1752,26.116,26.1752,8044.0
2020-12-16 12:35:00,26.51,26.53,26.49,26.49,5193.0,26.1851,26.2049,26.1654,26.1654,5193.0
2020-12-16 12:40:00,26.5,26.5,26.41,26.41,7959.0,26.1752,26.1752,26.0863,26.0863,7959.0
2020-12-16 12:45:00,26.43,26.47,26.41,26.47,10390.0,26.1061,26.1456,26.0863,26.1456,10390.0
2020-12-16 12:50:00,26.46,26.5,26.44,26.5,13906.0,26.1357,26.1752,26.116,26.1752,13906.0
2020-12-16 12:55:00,26.5,26.56,26.49,26.52,10369.0,26.1752,26.2345,26.1654,26.195,10369.0
2020-12-16 13:00:00,26.52,26.52,26.47,26.47,5653.0,26.195,26.195,26.1456,26.1456,5653.0
2020-12-16 13:05:00,26.47,26.5,26.46,26.5,22048.0,26.1456,26.1752,26.1357,26.1752,22048.0
2020-12-16 13:10:00,26.49,26.49,26.46,26.48,4533.0,26.1654,26.1654,26.1357,26.1555,4533.0
2020-12-16 13:15:00,26.47,26.53,26.46,26.53,14934.0,26.1456,26.2049,26.1357,26.2049,14934.0
2020-12-16 13:20:00,26.53,26.54,26.5,26.52,9693.0,26.2049,26.2147,26.1752,26.195,9693.0
2020-12-16 13:25:00,26.51,26.52,26.5,26.51,7344.0,26.1851,26.195,26.1752,26.1851,7344.0
2020-12-16 13:30:00,26.51,26.55,26.49,26.5,14762.0,26.1851,26.2246,26.1654,26.1752,14762.0
2020-12-16 13:35:00,26.51,26.52,26.48,26.49,10252.0,26.1851,26.195,26.1555,26.1654,10252.0
2020-12-16 13:40:00,26.49,26.5,26.46,26.5,13245.0,26.1654,26.1752,26.1357,26.1752,13245.0
2020-12-16 13:45:00,26.5,26.57,26.5,26.54,9747.0,26.1752,26.2444,26.1752,26.2147,9747.0
2020-12-16 13:50:00,26.53,26.55,26.53,26.55,6214.0,26.2049,26.2246,26.2049,26.2246,6214.0
2020-12-16 13:55:00,26.55,26.58,26.54,26.58,13201.0,26.2246,26.2542,26.2147,26.2542,13201.0
2020-12-16 14:00:00,26.59,26.68,26.55,26.59,9071.0,26.2641,26.353,26.2246,26.2641,9071.0
2020-12-16 14:05:00,26.59,26.6,26.54,26.55,29183.0,26.2641,26.274,26.2147,26.2246,29183.0
2020-12-16 14:10:00,26.55,26.57,26.53,26.57,28190.0,26.2246,26.2444,26.2049,26.2444,28190.0
2020-12-16 14:15:00,26.56,26.57,26.55,26.55,22847.0,26.2345,26.2444,26.2246,26.2246,22847.0
2020-12-16 14:20:00,26.55,26.58,26.55,26.57,20198.0,26.2246,26.2542,26.2246,26.2444,20198.0
2020-12-16 14:25:00,26.58,26.58,26.52,26.55,46630.0,26.2542,26.2542,26.195,26.2246,46630.0
2020-12-16 14:30:00,26.55,26.59,26.55,26.59,19716.0,26.2246,26.2641,26.2246,26.2641,19716.0
2020-12-16 14:35:00,26.59,26.72,26.58,26.7,26505.0,26.2641,26.3925,26.2542,26.3728,26505.0
2020-12-16 14:40:00,26.7,26.7,26.66,26.68,15504.0,26.3728,26.3728,26.3333,26.353,15504.0
2020-12-16 14:45:00,26.68,26.75,26.67,26.74,20915.0,26.353,26.4222,26.3431,26.4123,20915.0
2020-12-16 14:50:00,26.75,26.77,26.73,26.74,13590.0,26.4222,26.4419,26.4024,26.4123,13590.0
2020-12-16 14:55:00,26.73,26.8,26.73,26.8,14278.0,26.4024,26.4716,26.4024,26.4716,14278.0
2020-12-16 15:00:00,26.79,26.81,26.72,26.8,50247.0,26.4617,26.4814,26.3925,26.4716,50247.0
2020-12-16 15:05:00,26.79,26.81,26.76,26.79,22770.0,26.4617,26.4814,26.432,26.4617,22770.0
2020-12-16 15:10:00,26.8,26.87,26.79,26.87,33097.0,26.4716,26.5407,26.4617,26.5407,33097.0
2020-12-16 15:15:00,26.87,26.88,26.84,26.88,22421.0,26.5407,26.5506,26.5111,26.5506,22421.0
2020-12-16 15:20:00,26.87,26.91,26.84,26.91,22045.0,26.5407,26.5802,26.5111,26.5802,22045.0
2020-12-16 15:25:00,26.9,26.94,26.89,26.93,33403.0,26.5703,26.6098,26.5604,26.6,33403.0
2020-12-16 15:30:00,26.93,27.0,26.92,26.98,47771.0,26.6,26.6691,26.5901,26.6493,47771.0
2020-12-16 15:35:00,26.99,26.99,26.9,26.93,62022.0,26.6592,26.6592,26.5703,26.6,62022.0
2020-12-16 15:40:00,26.93,26.94,26.89,26.91,68378.0,26.6,26.6098,26.5604,26.5802,68378.0
2020-12-16 15:45:00,26.91,26.98,26.9,26.95,80822.0,26.5802,26.6493,26.5703,26.6197,80822.0
2020-12-16 15:50:00,26.95,26.95,26.87,26.88,98169.0,26.6197,26.6197,26.5407,26.5506,98169.0
2020-12-16 15:55:00,26.88,26.91,26.82,26.83,186684.0,26.5506,26.5802,26.4913,26.5012,186684.0
2020-12-17 09:30:00,26.88,26.88,26.62,26.74,34098.0,26.5506,26.5506,26.2938,26.4123,34098.0
2020-12-17 09:35:00,26.74,26.89,26.65,26.78,63072.0,26.4123,26.5604,26.3234,26.4518,63072.0
2020-12-17 09:40:00,26.8,26.8,26.54,26.54,54208.0,26.4716,26.4716,26.2147,26.2147,54208.0
2020-12-17 09:45:00,26.55,26.76,26.53,26.67,80774.0,26.2246,26.432,26.2049,26.3431,80774.0
2020-12-17 09:50:00,26.71,26.74,26.55,26.6,45503.0,26.3827,26.4123,26.2246,26.274,45503.0
2020-12-17 09:55:00,26.63,26.66,26.39,26.45,61345.0,26.3036,26.3333,26.0666,26.1258,61345.0
2020-12-17 10:00:00,26.42,26.49,26.2,26.2,78398.0,26.0962,26.1654,25.8789,25.8789,78398.0
2020-12-17 10:05:00,26.21,26.25,26.01,26.25,171630.0,25.8888,25.9283,25.6912,25.9283,171630.0
2020-12-17 10:10:00,26.24,26.3,26.2,26.3,30258.0,25.9184,25.9777,25.8789,25.9777,30258.0
2020-12-17 10:15:00,26.3,26.35,26.21,26.34,15000.0,25.9777,26.0271,25.8888,26.0172,15000.0
2020-12-17 10:20:00,26.31,26.31,26.17,26.2,18984.0,25.9876,25.9876,25.8493,25.8789,18984.0
2020-12-17 10:25:00,26.23,26.37,26.18,26.29,13855.0,25.9085,26.0468,25.8592,25.9678,13855.0
2020-12-17 10:30:00,26.26,26.34,26.24,26.27,20703.0,25.9382,26.0172,25.9184,25.948,20703.0
2020-12-17 10:35:00,26.25,26.25,26.13,26.14,9938.0,25.9283,25.9283,25.8098,25.8196,9938.0
2020-12-17 10:40:00,26.15,26.15,26.09,26.1,17119.0,25.8295,25.8295,25.7703,25.7801,17119.0
2020-12-17 10:45:00,26.1,26.22,26.1,26.18,17595.0,25.7801,25.8987,25.7801,25.8592,17595.0
2020-12-17 10:50:00,26.16,26.18,26.1,26.11,17848.0,25.8394,25.8592,25.7801,25.79,17848.0
2020-12-17 10:55:00,26.11,26.17,26.11,26.17,8221.0,25.79,25.8493,25.79,25.8493,8221.0
2020-12-17 11:00:00,26.17,26.17,26.09,26.12,16875.0,25.8493,25.8493,25.7703,25.7999,16875.0
2020-12-17 11:05:00,26.12,26.2,26.11,26.18,17409.0,25.7999,25.8789,25.79,25.8592,17409.0
2020-12-17 11:10:00,26.18,26.22,26.16,26.16,12869.0,25.8592,25.8987,25.8394,25.8394,12869.0
2020-12-17 11:15:00,26.16,26.2,26.15,26.17,20021.0,25.8394,25.8789,25.8295,25.8493,20021.0
2020-12-17 11:20:00,26.18,26.18,26.15,26.16,19125.0,25.8592,25.8592,25.8295,25.8394,19125.0
2020-12-17 11:25:00,26.16,26.25,26.16,26.23,22641.0,25.8394,25.9283,25.8394,25.9085,22641.0
2020-12-17 11:30:00,26.25,26.3,26.21,26.3,15637.0,25.9283,25.9777,25.8888,25.9777,15637.0
2020-12-17 11:35:00,26.28,26.32,26.25,26.32,18391.0,25.9579,25.9974,25.9283,25.9974,18391.0
2020-12-17 11:40:00,26.33,26.39,26.33,26.34,14615.0,26.0073,26.0666,26.0073,26.0172,14615.0
2020-12-17 11:45:00,26.35,26.38,26.32,26.33,21797.0,26.0271,26.0567,25.9974,26.0073,21797.0
2020-12-17 11:50:00,26.33,26.34,26.28,26.3,14626.0,26.0073,26.0172,25.9579,25.9777,14626.0
2020-12-17 11:55:00,26.3,26.4,26.28,26.4,18853.0,25.9777,26.0765,25.9579,26.0765,18853.0
2020-12-17 12:00:00,26.39,26.48,26.37,26.44,55349.0,26.0666,26.1555,26.0468,26.116,55349.0
2020-12-17 12:05:00,26.44,26.44,26.36,26.4,18715.0,26.116,26.116,26.0369,26.0765,18715.0
2020-12-17 12:10:00,26.4,26.4,26.28,26.3,10531.0,26.0765,26.0765,25.9579,25.9777,10531.0
2020-12-17 12:15:00,26.3,26.33,26.29,26.32,18614.0,25.9777,26.0073,25.9678,25.9974,18614.0
2020-12-17 12:20:00,26.32,26.36,26.31,26.33,14123.0,25.9974,26.0369,25.9876,26.0073,14123.0
2020-12-17 12:25:00,26.33,26.39,26.32,26.37,15213.0,26.0073,26.0666,25.9974,26.0468,15213.0
2020-12-17 12:30:00,26.37,26.47,26.36,26.46,131810.0,26.0468,26.1456,26.0369,26.1357,131810.0
2020-12-17 12:35:00,26.46,26.54,26.46,26.53,25107.0,26.1357,26.2147,26.1357,26.2049,25107.0
2020-12-17 12:40:00,26.54,26.54,26.49,26.53,26339.0,26.2147,26.2147,26.1654,26.2049,26339.0
2020-12-17 12:45:00,26.52,26.53,26.49,26.49,13896.0,26.195,26.2049,26.1654,26.1654,13896.0
2020-12-17 12:50:00,26.48,26.48,26.42,26.43,12989.0,26.1555,26.1555,26.0962,26.1061,12989.0
2020-12-17 12:55:00,26.44,26.5,26.43,26.46,17068.0,26.116,26.1752,26.1061,26.1357,17068.0
2020-12-17 13:00:00,26.46,26.53,26.44,26.53,30374.0,26.1357,26.2049,26.116,26.2049,30374.0
2020-12-17 13:05:00,26.53,26.54,26.49,26.52,14480.0,26.2049,26.2147,26.1654,26.195,14480.0
2020-12-17 13:10:00,26.53,26.61,26.49,26.52,30965.0,26.2049,26.2839,26.1654,26.195,30965.0
2020-12-17 13:15:00,26.52,26.56,26.5,26.55,12380.0,26.195,26.2345,26.1752,26.2246,12380.0
2020-12-17 13:20:00,26.55,26.56,26.52,26.54,19020.0,26.2246,26.2345,26.195,26.2147,19020.0
2020-12-17 13:25:00,26.54,26.63,26.52,26.62,40286.0,26.2147,26.3036,26.195,26.2938,40286.0
2020-12-17 13:30:00,26.61,26.63,26.56,26.57,12344.0,26.2839,26.3036,26.2345,26.2444,12344.0
2020-12-17 13:35:00,26.57,26.59,26.56,26.56,9760.0,26.2444,26.2641,26.2345,26.2345,9760.0
2020-12-17 13:40:00,26.55,26.56,26.49,26.54,11714.0,26.2246,26.2345,26.1654,26.2147,11714.0
2020-12-17 13:45:00,26.55,26.56,26.51,26.52,8369.0,26.2246,26.2345,26.1851,26.195,8369.0
2020-12-17 13:50:00,26.51,26.55,26.49,26.49,13318.0,26.1851,26.2246,26.1654,26.1654,13318.0
2020-12-17 13:55:00,26.49,26.55,26.48,26.55,11797.0,26.1654,26.2246,26.1555,26.2246,11797.0
2020-12-17 14:00:00,26.55,26.55,26.51,26.55,10853.0,26.2246,26.2246,26.1851,26.2246,10853.0
2020-12-17 14:05:00,26.54,26.57,26.53,26.56,12195.0,26.2147,26.2444,26.2049,26.2345,12195.0
2020-12-17 14:10:00,26.55,26.56,26.49,26.52,12850.0,26.2246,26.2345,26.1654,26.195,12850.0
2020-12-17 14:15:00,26.53,26.55,26.51,26.52,9899.0,26.2049,26.2246,26.1851,26.195,9899.0
2020-12-17 14:20:00,26.53,26.58,26.53,26.53,10975.0,26.2049,26.2542,26.2049,26.2049,10975.0
2020-12-17 14:25:00,26.53,26.56,26.52,26.56,10636.0,26.2049,26.2345,26.195,26.2345,10636.0
2020-12-17 14:30:00,26.56,26.6,26.55,26.57,25792.0,26.2345,26.274,26.2246,26.2444,25792.0
2020-12-17 14:35:00,26.57,26.58,26.54,26.55,19777.0,26.2444,26.2542,26.2147,26.2246,19777.0
2020-12-17 14:40:00,26.55,26.63,26.54,26.62,23070.0,26.2246,26.3036,26.2147,26.2938,23070.0
2020-12-17 14:45:00,26.62,26.65,26.61,26.63,23135.0,26.2938,26.3234,26.2839,26.3036,23135.0
2020-12-17 14:50:00,26.63,26.67,26.63,26.64,22760.0,26.3036,26.3431,26.3036,26.3135,22760.0
2020-12-17 14:55:00,26.63,26.71,26.63,26.71,23761.0,26.3036,26.3827,26.3036,26.3827,23761.0
2020-12-17 15:00:00,26.71,26.77,26.7,26.71,54147.0,26.3827,26.4419,26.3728,26.3827,54147.0
2020-12-17 15:05:00,26.72,26.74,26.68,26.73,37298.0,26.3925,26.4123,26.353,26.4024,37298.0
2020-12-17 15:10:00,26.73,26.82,26.72,26.79,85505.0,26.4024,26.4913,26.3925,26.4617,85505.0
2020-12-17 15:15:00,26.78,26.8,26.75,26.76,31821.0,26.4518,26.4716,26.4222,26.432,31821.0
2020-12-17 15:20:00,26.76,26.78,26.74,26.75,34186.0,26.432,26.4518,26.4123,26.4222,34186.0
2020-12-17 15:25:00,26.75,26.78,26.75,26.77,28032.0,26.4222,26.4518,26.4222,26.4419,28032.0
2020-12-17 15:30:00,26.77,26.82,26.75,26.79,159817.0,26.4419,26.4913,26.4222,26.4617,159817.0
2020-12-17 15:35:00,26.79,26.88,26.79,26.84,74361.0,26.4617,26.5506,26.4617,26.5111,74361.0
2020-12-17 15:40:00,26.84,26.85,26.79,26.82,39024.0,26.5111,26.5209,26.4617,26.4913,39024.0
2020-12-17 15:45:00,26.8,26.85,26.79,26.83,84252.0,26.4716,26.5209,26.4617,26.5012,84252.0
2020-12-17 15:50:00,26.83,26.84,26.81,26.84,78393.0,26.5012,26.5111,26.4814,26.5111,78393.0
2020-12-17 15:55:00,26.84,26.97,26.83,26.96,226801.0,26.5111,26.6395,26.5012,26.6296,226801.0
2020-12-18 09:30:00,26.85,27.06,26.78,26.94,335400.0,26.5209,26.7284,26.4518,26.6098,335400.0
2020-12-18 09:35:00,26.97,27.03,26.9,26.96,19038.0,26.6395,26.6987,26.5703,26.6296,19038.0
2020-12-18 09:40:00,26.97,27.15,26.97,27.04,12965.0,26.6395,26.8173,26.6395,26.7086,12965.0
2020-12-18 09:45:00,27.01,27.04,26.9,26.96,21460.0,26.679,26.7086,26.5703,26.6296,21460.0
2020-12-18 09:50:00,26.96,27.01,26.89,26.94,37806.0,26.6296,26.679,26.5604,26.6098,37806.0
2020-12-18 09:55:00,26.97,26.98,26.93,26.93,6606.0,26.6395,26.6493,26.6,26.6,6606.0
2020-12-18 10:00:00,26.95,27.03,26.88,26.89,26556.0,26.6197,26.6987,26.5506,26.5604,26556.0
2020-12-18 10:05:00,26.92,27.17,26.89,27.15,21248.0,26.5901,26.837,26.5604,26.8173,21248.0
2020-12-18 10:10:00,27.15,27.2,27.08,27.18,21958.0,26.8173,26.8666,26.7481,26.8469,21958.0
2020-12-18 10:15:00,27.18,27.18,27.03,27.06,10816.0,26.8469,26.8469,26.6987,26.7284,10816.0
2020-12-18 10:20:00,27.07,27.07,27.01,27.05,9987.0,26.7382,26.7382,26.679,26.7185,9987.0
2020-12-18 10:25:00,27.05,27.07,27.01,27.02,9319.0,26.7185,26.7382,26.679,26.6889,9319.0
2020-12-18 10:30:00,27.03,27.12,26.98,27.09,76922.0,26.6987,26.7876,26.6493,26.758,76922.0
2020-12-18 10:35:00,27.09,27.15,27.07,27.09,12377.0,26.758,26.8173,26.7382,26.758,12377.0
2020-12-18 10:40:00,27.09,27.12,27.09,27.12,6198.0,26.758,26.7876,26.758,26.7876,6198.0
2020-12-18 10:45:00,27.12,27.12,27.04,27.05,5711.0,26.7876,26.7876,26.7086,26.7185,5711.0
2020-12-18 10:50:00,27.05,27.12,27.03,27.11,9372.0,26.7185,26.7876,26.6987,26.7778,9372.0
2020-12-18 10:55:00,27.12,27.14,27.08,27.08,9516.0,26.7876,26.8074,26.7481,26.7481,9516.0
2020-12-18 11:00:00,27.09,27.1,27.02,27.02,10053.0,26.758,26.7679,26.6889,26.6889,10053.0
2020-12-18 11:05:00,27.02,27.09,27.01,27.06,55336.0,26.6889,26.758,26.679,26.7284,55336.0
2020-12-18 11:10:00,27.05,27.07,27.02,27.02,46611.0,26.7185,26.7382,26.6889,26.6889,46611.0
2020-12-18 11:15:00,27.03,27.03,26.94,27.01,36663.0,26.6987,26.6987,26.6098,26.679,36663.0
2020-12-18 11:20:00,27.03,27.07,27.02,27.03,53002.0,26.6987,26.7382,26.6889,26.6987,53002.0
2020-12-18 11:25:00,27.04,27.04,26.97,26.97,4798.0,26.7086,26.7086,26.6395,26.6395,4798.0
2020-12-18 11:30:00,26.98,27.01,26.92,26.92,10340.0,26.6493,26.679,26.5901,26.5901,10340.0
2020-12-18 11:35:00,26.93,26.99,26.9,26.96,42621.0,26.6,26.6592,26.5703,26.6296,42621.0
2020-12-18 11:40:00,26.96,27.0,26.92,26.96,29010.0,26.6296,26.6691,26.5901,26.6296,29010.0
2020-12-18 11:45:00,26.96,27.0,26.94,26.97,28814.0,26.6296,26.6691,26.6098,26.6395,28814.0
2020-12-18 11:50:00,26.97,26.98,26.96,26.98,3115.0,26.6395,26.6493,26.6296,26.6493,3115.0
2020-12-18 11:55:00,26.98,27.0,26.93,26.94,25069.0,26.6493,26.6691,26.6,26.6098,25069.0
2020-12-18 12:00:00,26.94,27.03,26.93,27.0,38235.0,26.6098,26.6987,26.6,26.6691,38235.0
2020-12-18 12:05:00,27.01,27.03,26.99,26.99,6740.0,26.679,26.6987,26.6592,26.6592,6740.0
2020-12-18 12:10:00,26.99,27.0,26.98,27.0,6255.0,26.6592,26.6691,26.6493,26.6691,6255.0
2020-12-18 12:15:00,27.0,27.06,26.99,27.05,12421.0,26.6691,26.7284,26.6592,26.7185,12421.0
2020-12-18 12:20:00,27.05,27.06,26.99,27.0,9129.0,26.7185,26.7284,26.6592,26.6691,9129.0
2020-12-18 12:25:00,26.99,27.0,26.98,26.99,9932.0,26.6592,26.6691,26.6493,26.6592,9932.0
2020-12-18 12:30:00,26.99,27.03,26.99,27.02,8844.0,26.6592,26.6987,26.6592,26.6889,8844.0
2020-12-18 12:35:00,27.02,27.06,27.01,27.05,5903.0,26.6889,26.7284,26.679,26.7185,5903.0
2020-12-18 12:40:00,27.05,27.07,27.0,27.01,23565.0,26.7185,26.7382,26.6691,26.679,23565.0
2020-12-18 12:45:00,27.0,27.02,26.98,27.02,23289.0,26.6691,26.6889,26.6493,26.6889,23289.0
2020-12-18 12:50:00,27.02,27.04,26.96,26.96,10436.0,26.6889,26.7086,26.6296,26.6296,10436.0
2020-12-18 12:55:00,26.96,27.01,26.95,26.99,19955.0,26.6296,26.679,26.6197,26.6592,19955.0
2020-12-18 13:00:00,26.99,27.02,26.98,26.99,9611.0,26.6592,26.6889,26.6493,26.6592,9611.0
2020-12-18 13:05:00,26.99,27.0,26.96,26.98,12687.0,26.6592,26.6691,26.6296,26.6493,12687.0
2020-12-18 13:10:00,26.98,27.01,26.97,27.0,14692.0,26.6493,26.679,26.6395,26.6691,14692.0
2020-12-18 13:15:00,27.0,27.0,26.95,26.98,13665.0,26.6691,26.6691,26.6197,26.6493,13665.0
2020-12-18 13:20:00,26.97,27.01,26.95,26.97,38361.0,26.6395,26.679,26.6197,26.6395,38361.0
2020-12-18 13:25:00,26.98,27.0,26.96,26.99,9613.0,26.6493,26.6691,26.6296,26.6592,9613.0
2020-12-18 13:30:00,26.98,27.01,26.92,26.99,147315.0,26.6493,26.679,26.5901,26.6592,147315.0
2020-12-18 13:35:00,26.99,27.03,26.99,27.03,6464.0,26.6592,26.6987,26.6592,26.6987,6464.0
2020-12-18 13:40:00,27.02,27.05,27.02,27.03,12633.0,26.6889,26.7185,26.6889,26.6987,12633.0
2020-12-18 13:45:00,27.02,27.05,27.01,27.03,12038.0,26.6889,26.7185,26.679,26.6987,12038.0
2020-12-18 13:50:00,27.04,27.05,27.02,27.04,5833.0,26.7086,26.7185,26.6889,26.7086,5833.0
2020-12-18 13:55:00,27.03,27.1,27.02,27.1,35394.0,26.6987,26.7679,26.6889,26.7679,35394.0
2020-12-18 14:00:00,27.07,27.08,26.96,26.96,9258.0,26.7382,26.7481,26.6296,26.6296,9258.0
2020-12-18 14:05:00,26.95,26.98,26.94,26.96,22890.0,26.6197,26.6493,26.6098,26.6296,22890.0
2020-12-18 14:10:00,26.96,27.0,26.95,26.97,16293.0,26.6296,26.6691,26.6197,26.6395,16293.0
2020-12-18 14:15:00,26.98,26.99,26.94,26.97,22012.0,26.6493,26.6592,26.6098,26.6395,22012.0
2020-12-18 14:20:00,26.96,27.0,26.96,26.99,146164.0,26.6296,26.6691,26.6296,26.6592,146164.0
2020-12-18 14:25:00,26.99,27.06,26.98,27.04,47958.0,26.6592,26.7284,26.6493,26.7086,47958.0
2020-12-18 14:30:00,27.04,27.06,27.03,27.03,10905.0,26.7086,26.7284,26.6987,26.6987,10905.0
2020-12-18 14:35:00,27.04,27.05,26.99,27.01,12309.0,26.7086,26.7185,26.6592,26.679,12309.0
2020-12-18 14:40:00,27.02,27.03,27.0,27.02,10048.0,26.6889,26.6987,26.6691,26.6889,10048.0
2020-12-18 14:45:00,27.01,27.09,27.01,27.09,14868.0,26.679,26.758,26.679,26.758,14868.0
2020-12-18 14:50:00,27.07,27.08,27.04,27.05,11581.0,26.7382,26.7481,26.7086,26.7185,11581.0
2020-12-18 14:55:00,27.05,27.05,26.96,26.98,36504.0,26.7185,26.7185,26.6296,26.6493,36504.0
2020-12-18 15:00:00,26.98,26.99,26.94,26.98,24601.0,26.6493,26.6592,26.6098,26.6493,24601.0
2020-12-18 15:05:00,26.98,27.08,26.98,27.08,19701.0,26.6493,26.7481,26.6493,26.7481,19701.0
2020-12-18 15:10:00,27.07,27.08,27.02,27.05,31651.0,26.7382,26.7481,26.6889,26.7185,31651.0
2020-12-18 15:15:00,27.06,27.1,27.04,27.05,17818.0,26.7284,26.7679,26.7086,26.7185,17818.0
2020-12-18 15:20:00,27.06,27.07,27.0,27.04,61799.0,26.7284,26.7382,26.6691,26.7086,61799.0
2020-12-18 15:25:00,27.05,27.05,27.01,27.05,29775.0,26.7185,26.7185,26.679,26.7185,29775.0
2020-12-18 15:30:00,27.06,27.1,27.03,27.09,33233.0,26.7284,26.7679,26.6987,26.758,33233.0
2020-12-18 15:35:00,27.08,27.08,27.01,27.02,39853.0,26.7481,26.7481,26.679,26.6889,39853.0
2020-12-18 15:40:00,27.02,27.13,26.97,27.1,221120.0,26.6889,26.7975,26.6395,26.7679,221120.0
2020-12-18 15:45:00,27.1,27.27,27.09,27.21,118942.0,26.7679,26.9358,26.758,26.8765,118942.0
2020-12-18 15:50:00,27.2,27.22,27.06,27.2,177043.0,26.8666,26.8864,26.7284,26.8666,177043.0
2020-12-18 15:55:00,27.21,27.37,27.21,27.27,394608.0,26.8765,27.0346,26.8765,26.9358,394608.0
2020-12-21 09:30:00,26.55,26.63,26.27,26.48,70346.0,26.2246,26.3036,25.948,26.1555,70346.0
2020-12-21 09:35:00,26.52,26.69,26.52,26.63,45859.0,26.195,26.3629,26.195,26.3036,45859.0
2020-12-21 09:40:00,26.59,26.63,26.36,26.37,59072.0,26.2641,26.3036,26.0369,26.0468,59072.0
2020-12-21 09:45:00,26.41,26.46,26.28,26.35,116540.0,26.0863,26.1357,25.9579,26.0271,116540.0
2020-12-21 09:50:00,26.35,26.51,26.29,26.32,48181.0,26.0271,26.1851,25.9678,25.9974,48181.0
2020-12-21 09:55:00,26.34,26.49,26.33,26.46,29891.0,26.0172,26.1654,26.0073,26.1357,29891.0
2020-12-21 10:00:00,26.44,26.5,26.19,26.24,43382.0,26.116,26.1752,25.869,25.9184,43382.0
2020-12-21 10:05:00,26.22,26.31,26.2,26.29,34889.0,25.8987,25.9876,25.8789,25.9678,34889.0
2020-12-21 10:10:00,26.27,26.28,26.21,26.27,29050.0,25.948,25.9579,25.8888,25.948,29050.0
2020-12-21 10:15:00,26.25,26.37,26.24,26.27,23127.0,25.9283,26.0468,25.9184,25.948,23127.0
2020-12-21 10:20:00,26.27,26.39,26.24,26.36,21773.0,25.948,26.0666,25.9184,26.0369,21773.0
2020-12-21 10:25:00,26.36,26.4,26.31,26.39,17542.0,26.0369,26.0765,25.9876,26.0666,17542.0
2020-12-21 10:30:00,26.38,26.46,26.36,26.45,16836.0,26.0567,26.1357,26.0369,26.1258,16836.0
2020-12-21 10:35:00,26.44,26.54,26.41,26.53,10445.0,26.116,26.2147,26.0863,26.2049,10445.0
2020-12-21 10:40:00,26.51,26.56,26.49,26.51,9837.0,26.1851,26.2345,26.1654,26.1851,9837.0
2020-12-21 10:45:00,26.51,26.52,26.43,26.46,9137.0,26.1851,26.195,26.1061,26.1357,9137.0
2020-12-21 10:50:00,26.47,26.49,26.42,26.47,14105.0,26.1456,26.1654,26.0962,26.1456,14105.0
2020-12-21 10:55:00,26.48,26.6,26.47,26.56,16076.0,26.1555,26.274,26.1456,26.2345,16076.0
2020-12-21 11:00:00,26.56,26.58,26.53,26.57,7092.0,26.2345,26.2542,26.2049,26.2444,7092.0
2020-12-21 11:05:00,26.57,26.66,26.57,26.66,4546.0,26.2444,26.3333,26.2444,26.3333,4546.0
2020-12-21 11:10:00,26.67,26.7,26.63,26.7,13800.0,26.3431,26.3728,26.3036,26.3728,13800.0
2020-12-21 11:15:00,26.72,26.73,26.64,26.67,11455.0,26.3925,26.4024,26.3135,26.3431,11455.0
2020-12-21 11:20:00,26.67,26.7,26.63,26.63,7888.0,26.3431,26.3728,26.3036,26.3036,7888.0
2020-12-21 11:25:00,26.62,26.64,26.57,26.58,7065.0,26.2938,26.3135,26.2444,26.2542,7065.0
2020-12-21 11:30:00,26.59,26.63,26.57,26.57,5513.0,26.2641,26.3036,26.2444,26.2444,5513.0
2020-12-21 11:35:00,26.57,26.63,26.56,26.61,6821.0,26.2444,26.3036,26.2345,26.2839,6821.0
2020-12-21 11:40:00,26.62,26.66,26.6,26.61,6789.0,26.2938,26.3333,26.274,26.2839,6789.0
2020-12-21 11:45:00,26.61,26.65,26.57,26.64,13860.0,26.2839,26.3234,26.2444,26.3135,13860.0
2020-12-21 11:50:00,26.64,26.64,26.61,26.62,4116.0,26.3135,26.3135,26.2839,26.2938,4116.0
2020-12-21 11:55:00,26.62,26.63,26.59,26.6,9185.0,26.2938,26.3036,26.2641,26.274,9185.0
2020-12-21 12:00:00,26.61,26.62,26.55,26.57,8120.0,26.2839,26.2938,26.2246,26.2444,8120.0
2020-12-21 12:05:00,26.55,26.55,26.48,26.48,9085.0,26.2246,26.2246,26.1555,26.1555,9085.0
2020-12-21 12:10:00,26.48,26.49,26.39,26.39,8945.0,26.1555,26.1654,26.0666,26.0666,8945.0
2020-12-21 12:15:00,26.4,26.47,26.39,26.44,9132.0,26.0765,26.1456,26.0666,26.116,9132.0
2020-12-21 12:20:00,26.44,26.52,26.43,26.51,8706.0,26.116,26.195,26.1061,26.1851,8706.0
2020-12-21 12:25:00,26.52,26.56,26.49,26.56,10576.0,26.195,26.2345,26.1654,26.2345,10576.0
2020-12-21 12:30:00,26.57,26.59,26.54,26.57,5992.0,26.2444,26.2641,26.2147,26.2444,5992.0
2020-12-21 12:35:00,26.57,26.58,26.52,26.53,7394.0,26.2444,26.2542,26.195,26.2049,7394.0
2020-12-21 12:40:00,26.54,26.54,26.47,26.48,5086.0,26.2147,26.2147,26.1456,26.1555,5086.0
2020-12-21 12:45:00,26.48,26.58,26.48,26.57,7083.0,26.1555,26.2542,26.1555,26.2444,7083.0
2020-12-21 12:50:00,26.57,26.64,26.57,26.63,12417.0,26.2444,26.3135,26.2444,26.3036,12417.0
2020-12-21 12:55:00,26.64,26.66,26.59,26.64,22405.0,26.3135,26.3333,26.2641,26.3135,22405.0
2020-12-21 13:00:00,26.63,26.69,26.62,26.68,6498.0,26.3036,26.3629,26.2938,26.353,6498.0
2020-12-21 13:05:00,26.68,26.71,26.65,26.69,5500.0,26.353,26.3827,26.3234,26.3629,5500.0
2020-12-21 13:10:00,26.69,26.71,26.67,26.7,4834.0,26.3629,26.3827,26.3431,26.3728,4834.0
2020-12-21 13:15:00,26.7,26.71,26.68,26.71,2865.0,26.3728,26.3827,26.353,26.3827,2865.0
2020-12-21 13:20:00,26.7,26.74,26.66,26.73,9737.0,26.3728,26.4123,26.3333,26.4024,9737.0
2020-12-21 13:25:00,26.71,26.77,26.71,26.72,8592.0,26.3827,26.4419,26.3827,26.3925,8592.0
2020-12-21 13:30:00,26.73,26.77,26.72,26.76,13530.0,26.4024,26.4419,26.3925,26.432,13530.0
2020-12-21 13:35:00,26.76,26.76,26.7,26.7,3936.0,26.432,26.432,26.3728,26.3728,3936.0
2020-12-21 13:40:00,26.71,26.77,26.7,26.75,9712.0,26.3827,26.4419,26.3728,26.4222,9712.0
2020-12-21 13:45:00,26.75,26.77,26.72,26.74,12484.0,26.4222,26.4419,26.3925,26.4123,12484.0
2020-12-21 13:50:00,26.74,26.77,26.73,26.76,14087.0,26.4123,26.4419,26.4024,26.432,14087.0
2020-12-21 13:55:00,26.75,26.76,26.73,26.74,15778.0,26.4222,26.432,26.4024,26.4123,15778.0
2020-12-21 14:00:00,26.74,26.77,26.73,26.75,17813.0,26.4123,26.4419,26.4024,26.4222,17813.0
2020-12-21 14:05:00,26.74,26.75,26.62,26.63,13755.0,26.4123,26.4222,26.2938,26.3036,13755.0
2020-12-21 14:10:00,26.63,26.72,26.63,26.71,14856.0,26.3036,26.3925,26.3036,26.3827,14856.0
2020-12-21 14:15:00,26.71,26.71,26.66,26.68,7625.0,26.3827,26.3827,26.3333,26.353,7625.0
2020-12-21 14:20:00,26.68,26.71,26.66,26.69,17005.0,26.353,26.3827,26.3333,26.3629,17005.0
2020-12-21 14:25:00,26.68,26.74,26.68,26.71,6989.0,26.353,26.4123,26.353,26.3827,6989.0
2020-12-21 14:30:00,26.71,26.73,26.69,26.7,9783.0,26.3827,26.4024,26.3629,26.3728,9783.0
2020-12-21 14:35:00,26.7,26.75,26.67,26.7,11051.0,26.3728,26.4222,26.3431,26.3728,11051.0
2020-12-21 14:40:00,26.7,26.7,26.66,26.66,4785.0,26.3728,26.3728,26.3333,26.3333,4785.0
2020-12-21 14:45:00,26.67,26.67,26.61,26.61,6634.0,26.3431,26.3431,26.2839,26.2839,6634.0
2020-12-21 14:50:00,26.62,26.63,26.57,26.63,17959.0,26.2938,26.3036,26.2444,26.3036,17959.0
2020-12-21 14:55:00,26.62,26.62,26.52,26.53,12549.0,26.2938,26.2938,26.195,26.2049,12549.0
2020-12-21 15:00:00,26.54,26.54,26.47,26.49,37318.0,26.2147,26.2147,26.1456,26.1654,37318.0
2020-12-21 15:05:00,26.49,26.49,26.42,26.44,15235.0,26.1654,26.1654,26.0962,26.116,15235.0
2020-12-21 15:10:00,26.43,26.51,26.42,26.51,13003.0,26.1061,26.1851,26.0962,26.1851,13003.0
2020-12-21 15:15:00,26.5,26.53,26.47,26.5,16262.0,26.1752,26.2049,26.1456,26.1752,16262.0
2020-12-21 15:20:00,26.5,26.52,26.47,26.49,12153.0,26.1752,26.195,26.1456,26.1654,12153.0
2020-12-21 15:25:00,26.49,26.55,26.48,26.53,20130.0,26.1654,26.2246,26.1555,26.2049,20130.0
2020-12-21 15:30:00,26.52,26.53,26.45,26.47,42424.0,26.195,26.2049,26.1258,26.1456,42424.0
2020-12-21 15:35:00,26.48,26.58,26.48,26.57,44745.0,26.1555,26.2542,26.1555,26.2444,44745.0
2020-12-21 15:40:00,26.57,26.59,26.51,26.52,32173.0,26.2444,26.2641,26.1851,26.195,32173.0
2020-12-21 15:45:00,26.52,26.54,26.47,26.48,40841.0,26.195,26.2147,26.1456,26.1555,40841.0
2020-12-21 15:50:00,26.47,26.48,26.37,26.44,114495.0,26.1456,26.1555,26.0468,26.116,114495.0
2020-12-21 15:55:00,26.44,26.54,26.43,26.46,163897.0,26.116,26.2147,26.1061,26.1357,163897.0
2020-12-22 09:30:00,26.51,26.58,26.27,26.32,38070.0,26.1851,26.2542,25.948,25.9974,38070.0
2020-12-22 09:35:00,26.26,26.31,26.18,26.24,18296.0,25.9382,25.9876,25.8592,25.9184,18296.0
2020-12-22 09:40:00,26.24,26.34,26.19,26.26,31856.0,25.9184,26.0172,25.869,25.9382,31856.0
2020-12-22 09:45:00,26.28,26.28,26.24,26.25,18978.0,25.9579,25.9579,25.9184,25.9283,18978.0
2020-12-22 09:50:00,26.26,26.34,26.18,26.27,6233.0,25.9382,26.0172,25.8592,25.948,6233.0
2020-12-22 09:55:00,26.29,26.3,26.23,26.24,12147.0,25.9678,25.9777,25.9085,25.9184,12147.0
2020-12-22 10:00:00,26.24,26.27,26.19,26.22,15988.0,25.9184,25.948,25.869,25.8987,15988.0
2020-12-22 10:05:00,26.23,26.4,26.23,26.4,41879.0,25.9085,26.0765,25.9085,26.0765,41879.0
2020-12-22 10:10:00,26.4,26.41,26.26,26.29,65762.0,26.0765,26.0863,25.9382,25.9678,65762.0
2020-12-22 10:15:00,26.3,26.43,26.29,26.42,8711.0,25.9777,26.1061,25.9678,26.0962,8711.0
2020-12-22 10:20:00,26.43,26.44,26.37,26.43,24663.0,26.1061,26.116,26.0468,26.1061,24663.0
2020-12-22 10:25:00,26.43,26.54,26.43,26.54,7499.0,26.1061,26.2147,26.1061,26.2147,7499.0
2020-12-22 10:30:00,26.53,26.53,26.43,26.43,19381.0,26.2049,26.2049,26.1061,26.1061,19381.0
2020-12-22 10:35:00,26.41,26.48,26.39,26.48,3733.0,26.0863,26.1555,26.0666,26.1555,3733.0
2020-12-22 10:40:00,26.48,26.49,26.41,26.42,10565.0,26.1555,26.1654,26.0863,26.0962,10565.0
2020-12-22 10:45:00,26.43,26.45,26.41,26.42,6936.0,26.1061,26.1258,26.0863,26.0962,6936.0
2020-12-22 10:50:00,26.41,26.44,26.39,26.41,2781.0,26.0863,26.116,26.0666,26.0863,2781.0
2020-12-22 10:55:00,26.4,26.44,26.39,26.44,7099.0,26.0765,26.116,26.0666,26.116,7099.0
2020-12-22 11:00:00,26.44,26.49,26.44,26.49,12271.0,26.116,26.1654,26.116,26.1654,12271.0
2020-12-22 11:05:00,26.49,26.5,26.42,26.43,12743.0,26.1654,26.1752,26.0962,26.1061,12743.0
2020-12-22 11:10:00,26.43,26.48,26.43,26.44,3415.0,26.1061,26.1555,26.1061,26.116,3415.0
2020-12-22 11:15:00,26.44,26.48,26.44,26.47,26607.0,26.116,26.1555,26.116,26.1456,26607.0
2020-12-22 11:20:00,26.45,26.47,26.38,26.45,9973.0,26.1258,26.1456,26.0567,26.1258,9973.0
2020-12-22 11:25:00,26.47,26.48,26.41,26.41,5530.0,26.1456,26.1555,26.0863,26.0863,5530.0
2020-12-22 11:30:00,26.41,26.43,26.38,26.42,9034.0,26.0863,26.1061,26.0567,26.0962,9034.0
2020-12-22 11:35:00,26.42,26.42,26.35,26.36,9412.0,26.0962,26.0962,26.0271,26.0369,9412.0
2020-12-22 11:40:00,26.37,26.4,26.33,26.38,8572.0,26.0468,26.0765,26.0073,26.0567,8572.0
2020-12-22 11:45:00,26.37,26.43,26.33,26.43,4427.0,26.0468,26.1061,26.0073,26.1061,4427.0
2020-12-22 11:50:00,26.42,26.42,26.37,26.41,10836.0,26.0962,26.0962,26.0468,26.0863,10836.0
2020-12-22 11:55:00,26.42,26.44,26.4,26.4,4447.0,26.0962,26.116,26.0765,26.0765,4447.0
2020-12-22 12:00:00,26.41,26.44,26.4,26.43,12997.0,26.0863,26.116,26.0765,26.1061,12997.0
2020-12-22 12:05:00,26.42,26.47,26.42,26.46,12378.0,26.0962,26.1456,26.0962,26.1357,12378.0
2020-12-22 12:10:00,26.46,26.49,26.45,26.48,8354.0,26.1357,26.1654,26.1258,26.1555,8354.0
2020-12-22 12:15:00,26.48,26.53,26.48,26.53,15224.0,26.1555,26.2049,26.1555,26.2049,15224.0
2020-12-22 12:20:00,26.55,26.59,26.52,26.53,17428.0,26.2246,26.2641,26.195,26.2049,17428.0
2020-12-22 12:25:00,26.53,26.53,26.45,26.45,23918.0,26.2049,26.2049,26.1258,26.1258,23918.0
2020-12-22 12:30:00,26.47,26.53,26.47,26.53,11075.0,26.1456,26.2049,26.1456,26.2049,11075.0
2020-12-22 12:35:00,26.53,26.58,26.52,26.52,9898.0,26.2049,26.2542,26.195,26.195,9898.0
2020-12-22 12:40:00,26.52,26.53,26.5,26.51,8919.0,26.195,26.2049,26.1752,26.1851,8919.0
2020-12-22 12:45:00,26.51,26.55,26.51,26.55,12496.0,26.1851,26.2246,26.1851,26.2246,12496.0
2020-12-22 12:50:00,26.54,26.59,26.53,26.58,7967.0,26.2147,26.2641,26.2049,26.2542,7967.0
2020-12-22 12:55:00,26.58,26.6,26.55,26.6,10466.0,26.2542,26.274,26.2246,26.274,10466.0
2020-12-22 13:00:00,26.61,26.62,26.54,26.54,19718.0,26.2839,26.2938,26.2147,26.2147,19718.0
2020-12-22 13:05:00,26.54,26.55,26.52,26.55,7233.0,26.2147,26.2246,26.195,26.2246,7233.0
2020-12-22 13:10:00,26.54,26.54,26.53,26.54,1901.0,26.2147,26.2147,26.2049,26.2147,1901.0
2020-12-22 13:15:00,26.54,26.58,26.53,26.55,4574.0,26.2147,26.2542,26.2049,26.2246,4574.0
2020-12-22 13:20:00,26.56,26.57,26.51,26.53,7990.0,26.2345,26.2444,26.1851,26.2049,7990.0
2020-12-22 13:25:00,26.53,26.53,26.5,26.5,3741.0,26.2049,26.2049,26.1752,26.1752,3741.0
2020-12-22 13:30:00,26.49,26.53,26.48,26.51,5254.0,26.1654,26.2049,26.1555,26.1851,5254.0
2020-12-22 13:35:00,26.51,26.54,26.49,26.49,6648.0,26.1851,26.2147,26.1654,26.1654,6648.0
2020-12-22 13:40:00,26.49,26.5,26.45,26.49,2931.0,26.1654,26.1752,26.1258,26.1654,2931.0
2020-12-22 13:45:00,26.49,26.5,26.47,26.47,7055.0,26.1654,26.1752,26.1456,26.1456,7055.0
2020-12-22 13:50:00,26.47,26.5,26.46,26.5,13466.0,26.1456,26.1752,26.1357,26.1752,13466.0
2020-12-22 13:55:00,26.51,26.54,26.51,26.52,14415.0,26.1851,26.2147,26.1851,26.195,14415.0
2020-12-22 14:00:00,26.5,26.55,26.5,26.55,4117.0,26.1752,26.2246,26.1752,26.2246,4117.0
2020-12-22 14:05:00,26.54,26.55,26.48,26.5,10063.0,26.2147,26.2246,26.1555,26.1752,10063.0
2020-12-22 14:10:00,26.51,26.52,26.49,26.5,13879.0,26.1851,26.195,26.1654,26.1752,13879.0
2020-12-22 14:15:00,26.5,26.53,26.5,26.5,7546.0,26.1752,26.2049,26.1752,26.1752,7546.0
2020-12-22 14:20:00,26.5,26.52,26.47,26.51,9352.0,26.1752,26.195,26.1456,26.1851,9352.0
2020-12-22 14:25:00,26.51,26.51,26.49,26.49,6209.0,26.1851,26.1851,26.1654,26.1654,6209.0
2020-12-22 14:30:00,26.48,26.48,26.44,26.48,14341.0,26.1555,26.1555,26.116,26.1555,14341.0
2020-12-22 14:35:00,26.47,26.51,26.45,26.49,21707.0,26.1456,26.1851,26.1258,26.1654,21707.0
2020-12-22 14:40:00,26.49,26.52,26.48,26.52,8696.0,26.1654,26.195,26.1555,26.195,8696.0
2020-12-22 14:45:00,26.51,26.56,26.48,26.54,17884.0,26.1851,26.2345,26.1555,26.2147,17884.0
2020-12-22 14:50:00,26.54,26.56,26.48,26.5,43071.0,26.2147,26.2345,26.1555,26.1752,43071.0
2020-12-22 14:55:00,26.5,26.51,26.48,26.5,15506.0,26.1752,26.1851,26.1555,26.1752,15506.0
2020-12-22 15:00:00,26.5,26.51,26.48,26.48,11000.0,26.1752,26.1851,26.1555,26.1555,11000.0
2020-12-22 15:05:00,26.48,26.5,26.44,26.49,22869.0,26.1555,26.1752,26.116,26.1654,22869.0
2020-12-22 15:10:00,26.48,26.5,26.45,26.49,5320.0,26.1555,26.1752,26.1258,26.1654,5320.0
2020-12-22 15:15:00,26.48,26.49,26.45,26.45,12558.0,26.1555,26.1654,26.1258,26.1258,12558.0
2020-12-22 15:20:00,26.45,26.47,26.44,26.45,24787.0,26.1258,26.1456,26.116,26.1258,24787.0
2020-12-22 15:25:00,26.46,26.46,26.4,26.41,9907.0,26.1357,26.1357,26.0765,26.0863,9907.0
2020-12-22 15:30:00,26.4,26.44,26.37,26.38,57097.0,26.0765,26.116,26.0468,26.0567,57097.0
2020-12-22 15:35:00,26.37,26.4,26.3,26.3,46334.0,26.0468,26.0765,25.9777,25.9777,46334.0
2020-12-22 15:40:00,26.3,26.39,26.3,26.38,48283.0,25.9777,26.0666,25.9777,26.0567,48283.0
2020-12-22 15:45:00,26.38,26.45,26.37,26.42,41658.0,26.0567,26.1258,26.0468,26.0962,41658.0
2020-12-22 15:50:00,26.42,26.46,26.4,26.46,59981.0,26.0962,26.1357,26.0765,26.1357,59981.0
2020-12-22 15:55:00,26.46,26.5,26.43,26.46,136168.0,26.1357,26.1752,26.1061,26.1357,136168.0
2020-12-23 09:30:00,26.71,27.17,26.69,26.95,67598.0,26.3827,26.837,26.3629,26.6197,67598.0
2020-12-23 09:35:00,26.97,27.06,26.78,27.0,77618.0,26.6395,26.7284,26.4518,26.6691,77618.0
2020-12-23 09:40:00,26.96,27.1,26.96,27.05,17074.0,26.6296,26.7679,26.6296,26.7185,17074.0
2020-12-23 09:45:00,27.04,27.09,26.96,27.09,26604.0,26.7086,26.758,26.6296,26.758,26604.0
2020-12-23 09:50:00,27.09,27.14,27.05,27.09,13453.0,26.758,26.8074,26.7185,26.758,13453.0
2020-12-23 09:55:00,27.1,27.12,27.0,27.02,27978.0,26.7679,26.7876,26.6691,26.6889,27978.0
2020-12-23 10:00:00,27.02,27.14,27.02,27.1,18317.0,26.6889,26.8074,26.6889,26.7679,18317.0
2020-12-23 10:05:00,27.11,27.17,27.09,27.09,16298.0,26.7778,26.837,26.758,26.758,16298.0
2020-12-23 10:10:00,27.1,27.12,27.03,27.08,52735.0,26.7679,26.7876,26.6987,26.7481,52735.0
2020-12-23 10:15:00,27.08,27.1,26.99,27.05,16891.0,26.7481,26.7679,26.6592,26.7185,16891.0
2020-12-23 10:20:00,27.06,27.12,27.05,27.07,6935.0,26.7284,26.7876,26.7185,26.7382,6935.0
2020-12-23 10:25:00,27.08,27.11,27.04,27.04,12156.0,26.7481,26.7778,26.7086,26.7086,12156.0
2020-12-23 10:30:00,27.06,27.11,27.05,27.11,11949.0,26.7284,26.7778,26.7185,26.7778,11949.0
2020-12-23 10:35:00,27.12,27.33,27.11,27.33,76954.0,26.7876,26.9951,26.7778,26.9951,76954.0
2020-12-23 10:40:00,27.34,27.5,27.33,27.46,50488.0,27.0049,27.163,26.9951,27.1235,50488.0
2020-12-23 10:45:00,27.47,27.59,27.47,27.56,23140.0,27.1333,27.2519,27.1333,27.2222,23140.0
2020-12-23 10:50:00,27.56,27.59,27.5,27.58,14623.0,27.2222,27.2519,27.163,27.242,14623.0
2020-12-23 10:55:00,27.57,27.59,27.49,27.57,21138.0,27.2321,27.2519,27.1531,27.2321,21138.0
2020-12-23 11:00:00,27.57,27.57,27.48,27.5,15564.0,27.2321,27.2321,27.1432,27.163,15564.0
2020-12-23 11:05:00,27.51,27.7,27.51,27.68,18723.0,27.1729,27.3605,27.1729,27.3408,18723.0
2020-12-23 11:10:00,27.68,27.74,27.67,27.73,16846.0,27.3408,27.4,27.3309,27.3902,16846.0
2020-12-23 11:15:00,27.72,27.82,27.71,27.82,33551.0,27.3803,27.4791,27.3704,27.4791,33551.0
2020-12-23 11:20:00,27.82,27.87,27.72,27.84,87423.0,27.4791,27.5284,27.3803,27.4988,87423.0
2020-12-23 11:25:00,27.85,27.91,27.84,27.86,34128.0,27.5087,27.5679,27.4988,27.5186,34128.0
2020-12-23 11:30:00,27.86,27.89,27.78,27.8,29516.0,27.5186,27.5482,27.4395,27.4593,29516.0
2020-12-23 11:35:00,27.79,27.8,27.71,27.71,18186.0,27.4494,27.4593,27.3704,27.3704,18186.0
2020-12-23 11:40:00,27.72,27.75,27.65,27.66,65120.0,27.3803,27.4099,27.3111,27.321,65120.0
2020-12-23 11:45:00,27.66,27.7,27.63,27.68,75456.0,27.321,27.3605,27.2914,27.3408,75456.0
2020-12-23 11:50:00,27.68,27.76,27.57,27.57,88528.0,27.3408,27.4198,27.2321,27.2321,88528.0
2020-12-23 11:55:00,27.58,27.62,27.57,27.6,15494.0,27.242,27.2815,27.2321,27.2617,15494.0
2020-12-23 12:00:00,27.6,27.6,27.53,27.58,15422.0,27.2617,27.2617,27.1926,27.242,15422.0
2020-12-23 12:05:00,27.59,27.62,27.56,27.6,16219.0,27.2519,27.2815,27.2222,27.2617,16219.0
2020-12-23 12:10:00,27.6,27.64,27.6,27.64,10366.0,27.2617,27.3013,27.2617,27.3013,10366.0
2020-12-23 12:15:00,27.64,27.65,27.6,27.61,16212.0,27.3013,27.3111,27.2617,27.2716,16212.0
2020-12-23 12:20:00,27.61,27.61,27.55,27.55,13262.0,27.2716,27.2716,27.2124,27.2124,13262.0
2020-12-23 12:25:00,27.54,27.55,27.45,27.49,22994.0,27.2025,27.2124,27.1136,27.1531,22994.0
2020-12-23 12:30:00,27.5,27.5,27.42,27.45,13780.0,27.163,27.163,27.084,27.1136,13780.0
2020-12-23 12:35:00,27.45,27.5,27.45,27.48,16820.0,27.1136,27.163,27.1136,27.1432,16820.0
2020-12-23 12:40:00,27.48,27.61,27.48,27.61,25466.0,27.1432,27.2716,27.1432,27.2716,25466.0
2020-12-23 12:45:00,27.62,27.62,27.54,27.56,12857.0,27.2815,27.2815,27.2025,27.2222,12857.0
2020-12-23 12:50:00,27.56,27.64,27.56,27.63,11308.0,27.2222,27.3013,27.2222,27.2914,11308.0
2020-12-23 12:55:00,27.63,27.64,27.59,27.59,7071.0,27.2914,27.3013,27.2519,27.2519,7071.0
2020-12-23 13:00:00,27.58,27.58,27.53,27.55,7740.0,27.242,27.242,27.1926,27.2124,7740.0
2020-12-23 13:05:00,27.56,27.61,27.55,27.59,13527.0,27.2222,27.2716,27.2124,27.2519,13527.0
2020-12-23 13:10:00,27.6,27.67,27.59,27.67,17743.0,27.2617,27.3309,27.2519,27.3309,17743.0
2020-12-23 13:15:00,27.66,27.68,27.56,27.57,10062.0,27.321,27.3408,27.2222,27.2321,10062.0
2020-12-23 13:20:00,27.57,27.61,27.56,27.6,8785.0,27.2321,27.2716,27.2222,27.2617,8785.0
2020-12-23 13:25:00,27.59,27.59,27.56,27.58,7404.0,27.2519,27.2519,27.2222,27.242,7404.0
2020-12-23 13:30:00,27.58,27.59,27.55,27.57,20493.0,27.242,27.2519,27.2124,27.2321,20493.0
2020-12-23 13:35:00,27.57,27.61,27.57,27.6,11039.0,27.2321,27.2716,27.2321,27.2617,11039.0
2020-12-23 13:40:00,27.6,27.62,27.59,27.61,15246.0,27.2617,27.2815,27.2519,27.2716,15246.0
2020-12-23 13:45:00,27.61,27.63,27.6,27.6,10049.0,27.2716,27.2914,27.2617,27.2617,10049.0
2020-12-23 13:50:00,27.61,27.63,27.59,27.63,9904.0,27.2716,27.2914,27.2519,27.2914,9904.0
2020-12-23 13:55:00,27.63,27.66,27.6,27.61,10864.0,27.2914,27.321,27.2617,27.2716,10864.0
2020-12-23 14:00:00,27.62,27.65,27.6,27.62,10874.0,27.2815,27.3111,27.2617,27.2815,10874.0
2020-12-23 14:05:00,27.62,27.63,27.61,27.62,7236.0,27.2815,27.2914,27.2716,27.2815,7236.0
2020-12-23 14:10:00,27.62,27.65,27.59,27.64,17460.0,27.2815,27.3111,27.2519,27.3013,17460.0
2020-12-23 14:15:00,27.64,27.66,27.62,27.64,8456.0,27.3013,27.321,27.2815,27.3013,8456.0
2020-12-23 14:20:00,27.64,27.71,27.63,27.69,21048.0,27.3013,27.3704,27.2914,27.3506,21048.0
2020-12-23 14:25:00,27.7,27.72,27.68,27.71,19999.0,27.3605,27.3803,27.3408,27.3704,19999.0
2020-12-23 14:30:00,27.71,27.75,27.7,27.71,20152.0,27.3704,27.4099,27.3605,27.3704,20152.0
2020-12-23 14:35:00,27.7,27.72,27.68,27.7,11993.0,27.3605,27.3803,27.3408,27.3605,11993.0
2020-12-23 14:40:00,27.7,27.78,27.7,27.78,21016.0,27.3605,27.4395,27.3605,27.4395,21016.0
2020-12-23 14:45:00,27.77,27.78,27.7,27.74,30402.0,27.4297,27.4395,27.3605,27.4,30402.0
2020-12-23 14:50:00,27.75,27.75,27.71,27.71,12104.0,27.4099,27.4099,27.3704,27.3704,12104.0
2020-12-23 14:55:00,27.71,27.74,27.7,27.71,15392.0,27.3704,27.4,27.3605,27.3704,15392.0
2020-12-23 15:00:00,27.71,27.73,27.68,27.7,19112.0,27.3704,27.3902,27.3408,27.3605,19112.0
2020-12-23 15:05:00,27.7,27.75,27.69,27.75,26029.0,27.3605,27.4099,27.3506,27.4099,26029.0
2020-12-23 15:10:00,27.75,27.79,27.73,27.75,39985.0,27.4099,27.4494,27.3902,27.4099,39985.0
2020-12-23 15:15:00,27.75,27.83,27.74,27.81,43857.0,27.4099,27.4889,27.4,27.4692,43857.0
2020-12-23 15:20:00,27.82,27.82,27.76,27.76,30525.0,27.4791,27.4791,27.4198,27.4198,30525.0
2020-12-23 15:25:00,27.76,27.8,27.74,27.74,36125.0,27.4198,27.4593,27.4,27.4,36125.0
2020-12-23 15:30:00,27.74,27.77,27.7,27.7,40224.0,27.4,27.4297,27.3605,27.3605,40224.0
2020-12-23 15:35:00,27.71,27.76,27.7,27.76,31330.0,27.3704,27.4198,27.3605,27.4198,31330.0
2020-12-23 15:40:00,27.76,27.78,27.7,27.75,103107.0,27.4198,27.4395,27.3605,27.4099,103107.0
2020-12-23 15:45:00,27.75,27.75,27.68,27.69,67305.0,27.4099,27.4099,27.3408,27.3506,67305.0
2020-12-23 15:50:00,27.68,27.74,27.58,27.74,123116.0,27.3408,27.4,27.242,27.4,123116.0
2020-12-23 15:55:00,27.74,27.79,27.72,27.77,350945.0,27.4,27.4494,27.3803,27.4297,350945.0
2020-12-24 09:30:00,27.76,27.82,27.44,27.44,25344.0,27.4198,27.4791,27.1037,27.1037,25344.0
2020-12-24 09:35:00,27.41,27.42,27.24,27.24,15256.0,27.0741,27.084,26.9062,26.9062,15256.0
2020-12-24 09:40:00,27.32,27.51,27.23,27.48,29072.0,26.9852,27.1729,26.8963,27.1432,29072.0
2020-12-24 09:45:00,27.47,27.47,27.27,27.42,9741.0,27.1333,27.1333,26.9358,27.084,9741.0
2020-12-24 09:50:00,27.42,27.45,27.33,27.43,13327.0,27.084,27.1136,26.9951,27.0938,13327.0
2020-12-24 09:55:00,27.42,27.51,27.38,27.46,16520.0,27.084,27.1729,27.0444,27.1235,16520.0
2020-12-24 10:00:00,27.46,27.46,27.33,27.36,16916.0,27.1235,27.1235,26.9951,27.0247,16916.0
2020-12-24 10:05:00,27.35,27.37,27.29,27.36,13403.0,27.0148,27.0346,26.9555,27.0247,13403.0
2020-12-24 10:10:00,27.36,27.42,27.3,27.4,11597.0,27.0247,27.084,26.9654,27.0642,11597.0
2020-12-24 10:15:00,27.38,27.44,27.36,27.43,8015.0,27.0444,27.1037,27.0247,27.0938,8015.0
2020-12-24 10:20:00,27.41,27.41,27.35,27.38,10411.0,27.0741,27.0741,27.0148,27.0444,10411.0
2020-12-24 10:25:00,27.38,27.41,27.35,27.37,8407.0,27.0444,27.0741,27.0148,27.0346,8407.0
2020-12-24 10:30:00,27.36,27.38,27.27,27.29,8550.0,27.0247,27.0444,26.9358,26.9555,8550.0
2020-12-24 10:35:00,27.28,27.28,27.19,27.25,11990.0,26.9457,26.9457,26.8568,26.916,11990.0
2020-12-24 10:40:00,27.25,27.33,27.25,27.29,6871.0,26.916,26.9951,26.916,26.9555,6871.0
2020-12-24 10:45:00,27.3,27.34,27.3,27.32,8765.0,26.9654,27.0049,26.9654,26.9852,8765.0
2020-12-24 10:50:00,27.34,27.41,27.29,27.4,13407.0,27.0049,27.0741,26.9555,27.0642,13407.0
2020-12-24 10:55:00,27.41,27.41,27.37,27.41,10024.0,27.0741,27.0741,27.0346,27.0741,10024.0
2020-12-24 11:00:00,27.41,27.41,27.31,27.31,12194.0,27.0741,27.0741,26.9753,26.9753,12194.0
2020-12-24 11:05:00,27.3,27.32,27.28,27.32,30821.0,26.9654,26.9852,26.9457,26.9852,30821.0
2020-12-24 11:10:00,27.32,27.33,27.3,27.31,15549.0,26.9852,26.9951,26.9654,26.9753,15549.0
2020-12-24 11:15:00,27.31,27.31,27.19,27.21,19776.0,26.9753,26.9753,26.8568,26.8765,19776.0
2020-12-24 11:20:00,27.21,27.24,27.19,27.2,14984.0,26.8765,26.9062,26.8568,26.8666,14984.0
2020-12-24 11:25:00,27.2,27.21,27.14,27.14,21730.0,26.8666,26.8765,26.8074,26.8074,21730.0
2020-12-24 11:30:00,27.15,27.15,27.11,27.14,16430.0,26.8173,26.8173,26.7778,26.8074,16430.0
2020-12-24 11:35:00,27.15,27.15,27.12,27.14,26056.0,26.8173,26.8173,26.7876,26.8074,26056.0
2020-12-24 11:40:00,27.14,27.17,27.13,27.17,16797.0,26.8074,26.837,26.7975,26.837,16797.0
2020-12-24 11:45:00,27.17,27.22,27.16,27.19,13184.0,26.837,26.8864,26.8271,26.8568,13184.0
2020-12-24 11:50:00,27.19,27.24,27.16,27.24,8969.0,26.8568,26.9062,26.8271,26.9062,8969.0
2020-12-24 11:55:00,27.25,27.27,27.23,27.26,8169.0,26.916,26.9358,26.8963,26.9259,8169.0
2020-12-24 12:00:00,27.25,27.25,27.17,27.17,10587.0,26.916,26.916,26.837,26.837,10587.0
2020-12-24 12:05:00,27.17,27.22,27.16,27.2,14705.0,26.837,26.8864,26.8271,26.8666,14705.0
2020-12-24 12:10:00,27.2,27.24,27.2,27.21,12010.0,26.8666,26.9062,26.8666,26.8765,12010.0
2020-12-24 12:15:00,27.21,27.21,27.16,27.18,13235.0,26.8765,26.8765,26.8271,26.8469,13235.0
2020-12-24 12:20:00,27.18,27.21,27.18,27.19,9880.0,26.8469,26.8765,26.8469,26.8568,9880.0
2020-12-24 12:25:00,27.19,27.24,27.18,27.23,15062.0,26.8568,26.9062,26.8469,26.8963,15062.0
2020-12-24 12:30:00,27.25,27.26,27.24,27.25,4730.0,26.916,26.9259,26.9062,26.916,4730.0
2020-12-24 12:35:00,27.25,27.29,27.23,27.28,14697.0,26.916,26.9555,26.8963,26.9457,14697.0
2020-12-24 12:40:00,27.28,27.3,27.27,27.27,11797.0,26.9457,26.9654,26.9358,26.9358,11797.0
2020-12-24 12:45:00,27.28,27.33,27.27,27.31,8239.0,26.9457,26.9951,26.9358,26.9753,8239.0
2020-12-24 12:50:00,27.33,27.35,27.29,27.32,26445.0,26.9951,27.0148,26.9555,26.9852,26445.0
2020-12-24 12:55:00,27.32,27.39,27.28,27.39,49685.0,26.9852,27.0543,26.9457,27.0543,49685.0
2020-12-28 09:30:00,27.47,27.78,27.47,27.65,37646.0,27.1333,27.4395,27.1333,27.3111,37646.0
2020-12-28 09:35:00,27.61,27.61,27.48,27.54,11203.0,27.2716,27.2716,27.1432,27.2025,11203.0
2020-12-28 09:40:00,27.56,27.73,27.56,27.71,10909.0,27.2222,27.3902,27.2222,27.3704,10909.0
2020-12-28 09:45:00,27.72,27.86,27.7,27.85,31175.0,27.3803,27.5186,27.3605,27.5087,31175.0
2020-12-28 09:50:00,27.84,27.89,27.82,27.86,9178.0,27.4988,27.5482,27.4791,27.5186,9178.0
2020-12-28 09:55:00,27.88,27.94,27.88,27.91,19362.0,27.5383,27.5976,27.5383,27.5679,19362.0
2020-12-28 10:00:00,27.92,27.99,27.86,27.86,7065.0,27.5778,27.647,27.5186,27.5186,7065.0
2020-12-28 10:05:00,27.84,27.9,27.82,27.89,11826.0,27.4988,27.5581,27.4791,27.5482,11826.0
2020-12-28 10:10:00,27.9,27.93,27.9,27.93,7044.0,27.5581,27.5877,27.5581,27.5877,7044.0
2020-12-28 10:15:00,27.93,27.93,27.82,27.89,53810.0,27.5877,27.5877,27.4791,27.5482,53810.0
2020-12-28 10:20:00,27.89,28.07,27.89,28.04,37159.0,27.5482,27.726,27.5482,27.6964,37159.0
2020-12-28 10:25:00,28.04,28.04,27.94,28.01,17683.0,27.6964,27.6964,27.5976,27.6667,17683.0
2020-12-28 10:30:00,28.0,28.05,27.96,27.96,20757.0,27.6568,27.7062,27.6173,27.6173,20757.0
2020-12-28 10:35:00,27.96,27.96,27.79,27.86,22207.0,27.6173,27.6173,27.4494,27.5186,22207.0
2020-12-28 10:40:00,27.85,27.86,27.8,27.83,3652.0,27.5087,27.5186,27.4593,27.4889,3652.0
2020-12-28 10:45:00,27.82,27.82,27.76,27.82,20035.0,27.4791,27.4791,27.4198,27.4791,20035.0
2020-12-28 10:50:00,27.83,27.88,27.83,27.84,14748.0,27.4889,27.5383,27.4889,27.4988,14748.0
2020-12-28 10:55:00,27.85,27.92,27.83,27.86,6654.0,27.5087,27.5778,27.4889,27.5186,6654.0
2020-12-28 11:00:00,27.85,27.85,27.77,27.8,10949.0,27.5087,27.5087,27.4297,27.4593,10949.0
2020-12-28 11:05:00,27.83,27.87,27.83,27.87,3601.0,27.4889,27.5284,27.4889,27.5284,3601.0
2020-12-28 11:10:00,27.87,27.87,27.81,27.84,5950.0,27.5284,27.5284,27.4692,27.4988,5950.0
2020-12-28 11:15:00,27.83,27.88,27.81,27.82,7211.0,27.4889,27.5383,27.4692,27.4791,7211.0
2020-12-28 11:20:00,27.81,27.82,27.79,27.8,5320.0,27.4692,27.4791,27.4494,27.4593,5320.0
2020-12-28 11:25:00,27.8,27.86,27.79,27.86,6414.0,27.4593,27.5186,27.4494,27.5186,6414.0
2020-12-28 11:30:00,27.84,27.87,27.82,27.85,5902.0,27.4988,27.5284,27.4791,27.5087,5902.0
2020-12-28 11:35:00,27.85,27.88,27.83,27.84,4914.0,27.5087,27.5383,27.4889,27.4988,4914.0
2020-12-28 11:40:00,27.84,27.88,27.84,27.86,5148.0,27.4988,27.5383,27.4988,27.5186,5148.0
2020-12-28 11:45:00,27.86,27.87,27.81,27.83,14670.0,27.5186,27.5284,27.4692,27.4889,14670.0
2020-12-28 11:50:00,27.82,27.82,27.72,27.75,6248.0,27.4791,27.4791,27.3803,27.4099,6248.0
2020-12-28 11:55:00,27.74,27.85,27.7,27.81,29768.0,27.4,27.5087,27.3605,27.4692,29768.0
2020-12-28 12:00:00,27.79,27.85,27.79,27.83,29822.0,27.4494,27.5087,27.4494,27.4889,29822.0
2020-12-28 12:05:00,27.84,27.85,27.82,27.82,7065.0,27.4988,27.5087,27.4791,27.4791,7065.0
2020-12-28 12:10:00,27.82,27.86,27.81,27.85,45449.0,27.4791,27.5186,27.4692,27.5087,45449.0
2020-12-28 12:15:00,27.86,27.88,27.84,27.86,5703.0,27.5186,27.5383,27.4988,27.5186,5703.0
2020-12-28 12:20:00,27.85,27.89,27.84,27.86,7085.0,27.5087,27.5482,27.4988,27.5186,7085.0
2020-12-28 12:25:00,27.87,27.87,27.83,27.84,4306.0,27.5284,27.5284,27.4889,27.4988,4306.0
2020-12-28 12:30:00,27.84,27.87,27.82,27.86,4805.0,27.4988,27.5284,27.4791,27.5186,4805.0
2020-12-28 12:35:00,27.85,27.86,27.84,27.85,4246.0,27.5087,27.5186,27.4988,27.5087,4246.0
2020-12-28 12:40:00,27.85,27.9,27.83,27.9,8687.0,27.5087,27.5581,27.4889,27.5581,8687.0
2020-12-28 12:45:00,27.91,27.91,27.87,27.89,5072.0,27.5679,27.5679,27.5284,27.5482,5072.0
2020-12-28 12:50:00,27.86,27.86,27.83,27.84,7006.0,27.5186,27.5186,27.4889,27.4988,7006.0
2020-12-28 12:55:00,27.83,27.86,27.81,27.83,29460.0,27.4889,27.5186,27.4692,27.4889,29460.0
2020-12-28 13:00:00,27.84,27.86,27.82,27.84,19024.0,27.4988,27.5186,27.4791,27.4988,19024.0
2020-12-28 13:05:00,27.84,27.87,27.83,27.87,8640.0,27.4988,27.5284,27.4889,27.5284,8640.0
2020-12-28 13:10:00,27.87,27.87,27.84,27.85,6930.0,27.5284,27.5284,27.4988,27.5087,6930.0
2020-12-28 13:15:00,27.85,27.87,27.84,27.84,4938.0,27.5087,27.5284,27.4988,27.4988,4938.0
2020-12-28 13:20:00,27.84,27.86,27.82,27.85,13055.0,27.4988,27.5186,27.4791,27.5087,13055.0
2020-12-28 13:25:00,27.84,27.85,27.82,27.83,15848.0,27.4988,27.5087,27.4791,27.4889,15848.0
2020-12-28 13:30:00,27.83,27.86,27.81,27.81,19108.0,27.4889,27.5186,27.4692,27.4692,19108.0
2020-12-28 13:35:00,27.8,27.82,27.79,27.82,13182.0,27.4593,27.4791,27.4494,27.4791,13182.0
2020-12-28 13:40:00,27.82,27.83,27.77,27.78,16114.0,27.4791,27.4889,27.4297,27.4395,16114.0
2020-12-28 13:45:00,27.78,27.82,27.78,27.8,15384.0,27.4395,27.4791,27.4395,27.4593,15384.0
2020-12-28 13:50:00,27.8,27.8,27.72,27.72,11337.0,27.4593,27.4593,27.3803,27.3803,11337.0
2020-12-28 13:55:00,27.71,27.76,27.7,27.76,16326.0,27.3704,27.4198,27.3605,27.4198,16326.0
2020-12-28 14:00:00,27.77,27.77,27.72,27.76,10468.0,27.4297,27.4297,27.3803,27.4198,10468.0
2020-12-28 14:05:00,27.75,27.8,27.74,27.78,9886.0,27.4099,27.4593,27.4,27.4395,9886.0
2020-12-28 14:10:00,27.78,27.82,27.77,27.81,12766.0,27.4395,27.4791,27.4297,27.4692,12766.0
2020-12-28 14:15:00,27.82,27.88,27.8,27.84,14987.0,27.4791,27.5383,27.4593,27.4988,14987.0
2020-12-28 14:20:00,27.84,27.87,27.83,27.87,9687.0,27.4988,27.5284,27.4889,27.5284,9687.0
2020-12-28 14:25:00,27.86,27.86,27.82,27.82,10764.0,27.5186,27.5186,27.4791,27.4791,10764.0
2020-12-28 14:30:00,27.82,27.88,27.82,27.88,4104.0,27.4791,27.5383,27.4791,27.5383,4104.0
2020-12-28 14:35:00,27.87,27.88,27.85,27.86,7030.0,27.5284,27.5383,27.5087,27.5186,7030.0
2020-12-28 14:40:00,27.87,27.92,27.87,27.89,5581.0,27.5284,27.5778,27.5284,27.5482,5581.0
2020-12-28 14:45:00,27.89,27.93,27.89,27.91,6981.0,27.5482,27.5877,27.5482,27.5679,6981.0
2020-12-28 14:50:00,27.91,27.92,27.88,27.88,5200.0,27.5679,27.5778,27.5383,27.5383,5200.0
2020-12-28 14:55:00,27.88,27.88,27.84,27.85,11612.0,27.5383,27.5383,27.4988,27.5087,11612.0
2020-12-28 15:00:00,27.85,27.85,27.82,27.83,7863.0,27.5087,27.5087,27.4791,27.4889,7863.0
2020-12-28 15:05:00,27.83,27.84,27.78,27.79,13967.0,27.4889,27.4988,27.4395,27.4494,13967.0
2020-12-28 15:10:00,27.79,27.8,27.77,27.79,11092.0,27.4494,27.4593,27.4297,27.4494,11092.0
2020-12-28 15:15:00,27.79,27.81,27.77,27.79,21465.0,27.4494,27.4692,27.4297,27.4494,21465.0
2020-12-28 15:20:00,27.79,27.83,27.79,27.82,13752.0,27.4494,27.4889,27.4494,27.4791,13752.0
2020-12-28 15:25:00,27.82,27.89,27.81,27.85,19917.0,27.4791,27.5482,27.4692,27.5087,19917.0
2020-12-28 15:30:00,27.84,27.88,27.74,27.75,17116.0,27.4988,27.5383,27.4,27.4099,17116.0
2020-12-28 15:35:00,27.75,27.76,27.71,27.73,23409.0,27.4099,27.4198,27.3704,27.3902,23409.0
2020-12-28 15:40:00,27.72,27.75,27.7,27.72,24296.0,27.3803,27.4099,27.3605,27.3803,24296.0
2020-12-28 15:45:00,27.73,27.73,27.66,27.67,35002.0,27.3902,27.3902,27.321,27.3309,35002.0
2020-12-28 15:50:00,27.67,27.69,27.62,27.68,60833.0,27.3309,27.3506,27.2815,27.3408,60833.0
2020-12-28 15:55:00,27.68,27.75,27.67,27.73,124536.0,27.3408,27.4099,27.3309,27.3902,124536.0
2020-12-29 09:30:00,27.82,28.07,27.7,27.76,21788.0,27.4791,27.726,27.3605,27.4198,21788.0
2020-12-29 09:35:00,27.75,27.75,27.57,27.58,4981.0,27.4099,27.4099,27.2321,27.242,4981.0
2020-12-29 09:40:00,27.6,27.64,27.54,27.6,17812.0,27.2617,27.3013,27.2025,27.2617,17812.0
2020-12-29 09:45:00,27.59,27.69,27.59,27.62,3829.0,27.2519,27.3506,27.2519,27.2815,3829.0
2020-12-29 09:50:00,27.66,27.7,27.55,27.59,17749.0,27.321,27.3605,27.2124,27.2519,17749.0
2020-12-29 09:55:00,27.61,27.64,27.54,27.64,32000.0,27.2716,27.3013,27.2025,27.3013,32000.0
2020-12-29 10:00:00,27.64,27.67,27.6,27.65,19724.0,27.3013,27.3309,27.2617,27.3111,19724.0
2020-12-29 10:05:00,27.64,27.68,27.59,27.66,27205.0,27.3013,27.3408,27.2519,27.321,27205.0
2020-12-29 10:10:00,27.66,27.66,27.56,27.61,81354.0,27.321,27.321,27.2222,27.2716,81354.0
2020-12-29 10:15:00,27.58,27.66,27.55,27.58,78110.0,27.242,27.321,27.2124,27.242,78110.0
2020-12-29 10:20:00,27.59,27.67,27.58,27.65,23460.0,27.2519,27.3309,27.242,27.3111,23460.0
2020-12-29 10:25:00,27.64,27.64,27.51,27.53,7524.0,27.3013,27.3013,27.1729,27.1926,7524.0
2020-12-29 10:30:00,27.55,27.59,27.48,27.59,11070.0,27.2124,27.2519,27.1432,27.2519,11070.0
2020-12-29 10:35:00,27.57,27.65,27.52,27.63,12446.0,27.2321,27.3111,27.1827,27.2914,12446.0
2020-12-29 10:40:00,27.64,27.68,27.61,27.64,10437.0,27.3013,27.3408,27.2716,27.3013,10437.0
2020-12-29 10:45:00,27.64,27.69,27.63,27.64,13381.0,27.3013,27.3506,27.2914,27.3013,13381.0
2020-12-29 10:50:00,27.64,27.68,27.62,27.67,11949.0,27.3013,27.3408,27.2815,27.3309,11949.0
2020-12-29 10:55:00,27.66,27.76,27.66,27.76,8092.0,27.321,27.4198,27.321,27.4198,8092.0
2020-12-29 11:00:00,27.74,27.76,27.68,27.69,5517.0,27.4,27.4198,27.3408,27.3506,5517.0
2020-12-29 11:05:00,27.7,27.71,27.67,27.69,7034.0,27.3605,27.3704,27.3309,27.3506,7034.0
2020-12-29 11:10:00,27.7,27.75,27.67,27.72,14119.0,27.3605,27.4099,27.3309,27.3803,14119.0
2020-12-29 11:15:00,27.7,27.7,27.63,27.67,10704.0,27.3605,27.3605,27.2914,27.3309,10704.0
2020-12-29 11:20:00,27.66,27.69,27.63,27.67,4590.0,27.321,27.3506,27.2914,27.3309,4590.0
2020-12-29 11:25:00,27.63,27.75,27.63,27.73,12023.0,27.2914,27.4099,27.2914,27.3902,12023.0
2020-12-29 11:30:00,27.72,27.74,27.67,27.73,9641.0,27.3803,27.4,27.3309,27.3902,9641.0
2020-12-29 11:35:00,27.74,27.75,27.71,27.73,9884.0,27.4,27.4099,27.3704,27.3902,9884.0
2020-12-29 11:40:00,27.73,27.78,27.72,27.78,12163.0,27.3902,27.4395,27.3803,27.4395,12163.0
2020-12-29 11:45:00,27.78,27.8,27.77,27.79,8215.0,27.4395,27.4593,27.4297,27.4494,8215.0
2020-12-29 11:50:00,27.8,27.83,27.78,27.78,10457.0,27.4593,27.4889,27.4395,27.4395,10457.0
2020-12-29 11:55:00,27.79,27.83,27.76,27.8,9190.0,27.4494,27.4889,27.4198,27.4593,9190.0
2020-12-29 12:00:00,27.8,27.92,27.8,27.91,17265.0,27.4593,27.5778,27.4593,27.5679,17265.0
2020-12-29 12:05:00,27.91,27.93,27.89,27.91,10152.0,27.5679,27.5877,27.5482,27.5679,10152.0
2020-12-29 12:10:00,27.9,27.91,27.83,27.83,7843.0,27.5581,27.5679,27.4889,27.4889,7843.0
2020-12-29 12:15:00,27.83,27.87,27.83,27.84,3520.0,27.4889,27.5284,27.4889,27.4988,3520.0
2020-12-29 12:20:00,27.83,27.84,27.76,27.79,20068.0,27.4889,27.4988,27.4198,27.4494,20068.0
2020-12-29 12:25:00,27.8,27.9,27.79,27.9,58974.0,27.4593,27.5581,27.4494,27.5581,58974.0
2020-12-29 12:30:00,27.89,27.89,27.62,27.63,13465.0,27.5482,27.5482,27.2815,27.2914,13465.0
2020-12-29 12:35:00,27.64,27.65,27.62,27.64,13437.0,27.3013,27.3111,27.2815,27.3013,13437.0
2020-12-29 12:40:00,27.65,27.76,27.65,27.73,30901.0,27.3111,27.4198,27.3111,27.3902,30901.0
2020-12-29 12:45:00,27.73,27.73,27.64,27.65,25295.0,27.3902,27.3902,27.3013,27.3111,25295.0
2020-12-29 12:50:00,27.64,27.66,27.64,27.64,23146.0,27.3013,27.321,27.3013,27.3013,23146.0
2020-12-29 12:55:00,27.64,27.67,27.64,27.65,20803.0,27.3013,27.3309,27.3013,27.3111,20803.0
2020-12-29 13:00:00,27.65,27.66,27.62,27.65,37324.0,27.3111,27.321,27.2815,27.3111,37324.0
2020-12-29 13:05:00,27.65,27.67,27.64,27.66,23494.0,27.3111,27.3309,27.3013,27.321,23494.0
2020-12-29 13:10:00,27.66,27.68,27.64,27.67,25007.0,27.321,27.3408,27.3013,27.3309,25007.0
2020-12-29 13:15:00,27.68,27.68,27.65,27.66,13669.0,27.3408,27.3408,27.3111,27.321,13669.0
2020-12-29 13:20:00,27.66,27.68,27.64,27.68,81773.0,27.321,27.3408,27.3013,27.3408,81773.0
2020-12-29 13:25:00,27.68,27.72,27.67,27.7,24431.0,27.3408,27.3803,27.3309,27.3605,24431.0
2020-12-29 13:30:00,27.7,27.7,27.67,27.7,18358.0,27.3605,27.3605,27.3309,27.3605,18358.0
2020-12-29 13:35:00,27.7,27.71,27.68,27.69,20825.0,27.3605,27.3704,27.3408,27.3506,20825.0
2020-12-29 13:40:00,27.69,27.7,27.68,27.7,14259.0,27.3506,27.3605,27.3408,27.3605,14259.0
2020-12-29 13:45:00,27.69,27.72,27.69,27.72,20938.0,27.3506,27.3803,27.3506,27.3803,20938.0
2020-12-29 13:50:00,27.71,27.74,27.7,27.7,16657.0,27.3704,27.4,27.3605,27.3605,16657.0
2020-12-29 13:55:00,27.71,27.74,27.7,27.74,19840.0,27.3704,27.4,27.3605,27.4,19840.0
2020-12-29 14:00:00,27.74,27.76,27.7,27.74,111563.0,27.4,27.4198,27.3605,27.4,111563.0
2020-12-29 14:05:00,27.75,27.75,27.72,27.75,24240.0,27.4099,27.4099,27.3803,27.4099,24240.0
2020-12-29 14:10:00,27.75,27.75,27.72,27.73,26637.0,27.4099,27.4099,27.3803,27.3902,26637.0
2020-12-29 14:15:00,27.74,27.78,27.73,27.75,56176.0,27.4,27.4395,27.3902,27.4099,56176.0
2020-12-29 14:20:00,27.75,27.8,27.74,27.8,23768.0,27.4099,27.4593,27.4,27.4593,23768.0
2020-12-29 14:25:00,27.8,27.82,27.78,27.8,48997.0,27.4593,27.4791,27.4395,27.4593,48997.0
2020-12-29 14:30:00,27.8,27.81,27.78,27.8,67015.0,27.4593,27.4692,27.4395,27.4593,67015.0
2020-12-29 14:35:00,27.8,27.81,27.78,27.8,36246.0,27.4593,27.4692,27.4395,27.4593,36246.0
2020-12-29 14:40:00,27.79,27.81,27.76,27.8,29554.0,27.4494,27.4692,27.4198,27.4593,29554.0
2020-12-29 14:45:00,27.81,27.81,27.79,27.8,16963.0,27.4692,27.4692,27.4494,27.4593,16963.0
2020-12-29 14:50:00,27.81,27.84,27.8,27.82,13301.0,27.4692,27.4988,27.4593,27.4791,13301.0
2020-12-29 14:55:00,27.83,27.85,27.8,27.8,11893.0,27.4889,27.5087,27.4593,27.4593,11893.0
2020-12-29 15:00:00,27.8,27.88,27.8,27.87,29404.0,27.4593,27.5383,27.4593,27.5284,29404.0
2020-12-29 15:05:00,27.86,27.86,27.81,27.86,20581.0,27.5186,27.5186,27.4692,27.5186,20581.0
2020-12-29 15:10:00,27.86,27.9,27.86,27.89,23042.0,27.5186,27.5581,27.5186,27.5482,23042.0
2020-12-29 15:15:00,27.89,27.91,27.84,27.89,17716.0,27.5482,27.5679,27.4988,27.5482,17716.0
2020-12-29 15:20:00,27.9,27.95,27.9,27.94,28849.0,27.5581,27.6075,27.5581,27.5976,28849.0
2020-12-29 15:25:00,27.94,28.0,27.93,27.99,47654.0,27.5976,27.6568,27.5877,27.647,47654.0
2020-12-29 15:30:00,27.99,28.01,27.95,27.98,42595.0,27.647,27.6667,27.6075,27.6371,42595.0
2020-12-29 15:35:00,27.98,28.02,27.97,27.98,50314.0,27.6371,27.6766,27.6272,27.6371,50314.0
2020-12-29 15:40:00,27.98,28.01,27.95,27.99,51676.0,27.6371,27.6667,27.6075,27.647,51676.0
2020-12-29 15:45:00,27.99,28.03,27.98,28.0,54502.0,27.647,27.6865,27.6371,27.6568,54502.0
2020-12-29 15:50:00,28.0,28.01,27.95,27.99,71070.0,27.6568,27.6667,27.6075,27.647,71070.0
2020-12-29 15:55:00,27.99,28.03,27.96,27.98,240555.0,27.647,27.6865,27.6173,27.6371,240555.0
2020-12-30 09:30:00,27.87,28.21,27.87,28.12,26161.0,27.5284,27.8643,27.5284,27.7754,26161.0
2020-12-30 09:35:00,28.19,28.39,28.17,28.38,26109.0,27.8445,28.0421,27.8248,28.0322,26109.0
2020-12-30 09:40:00,28.4,28.53,28.4,28.49,39935.0,28.0519,28.1803,28.0519,28.1408,39935.0
2020-12-30 09:45:00,28.52,28.67,28.47,28.55,33630.0,28.1705,28.3186,28.1211,28.2001,33630.0
2020-12-30 09:50:00,28.58,28.76,28.55,28.69,62615.0,28.2297,28.4075,28.2001,28.3384,62615.0
2020-12-30 09:55:00,28.69,28.69,28.59,28.64,6282.0,28.3384,28.3384,28.2396,28.289,6282.0
2020-12-30 10:00:00,28.66,28.72,28.55,28.6,12958.0,28.3088,28.368,28.2001,28.2495,12958.0
2020-12-30 10:05:00,28.6,28.6,28.46,28.5,14594.0,28.2495,28.2495,28.1112,28.1507,14594.0
2020-12-30 10:10:00,28.5,28.52,28.45,28.49,16219.0,28.1507,28.1705,28.1013,28.1408,16219.0
2020-12-30 10:15:00,28.49,28.52,28.47,28.5,4826.0,28.1408,28.1705,28.1211,28.1507,4826.0
2020-12-30 10:20:00,28.5,28.57,28.5,28.51,9113.0,28.1507,28.2199,28.1507,28.1606,9113.0
2020-12-30 10:25:00,28.51,28.57,28.48,28.57,6805.0,28.1606,28.2199,28.131,28.2199,6805.0
2020-12-30 10:30:00,28.57,28.59,28.54,28.57,15238.0,28.2199,28.2396,28.1902,28.2199,15238.0
2020-12-30 10:35:00,28.56,28.58,28.46,28.52,13965.0,28.21,28.2297,28.1112,28.1705,13965.0
2020-12-30 10:40:00,28.52,28.52,28.45,28.46,11247.0,28.1705,28.1705,28.1013,28.1112,11247.0
2020-12-30 10:45:00,28.46,28.5,28.45,28.48,15185.0,28.1112,28.1507,28.1013,28.131,15185.0
2020-12-30 10:50:00,28.49,28.49,28.45,28.47,41818.0,28.1408,28.1408,28.1013,28.1211,41818.0
2020-12-30 10:55:00,28.46,28.56,28.43,28.56,17859.0,28.1112,28.21,28.0816,28.21,17859.0
2020-12-30 11:00:00,28.57,28.6,28.53,28.53,16491.0,28.2199,28.2495,28.1803,28.1803,16491.0
2020-12-30 11:05:00,28.52,28.52,28.4,28.42,28685.0,28.1705,28.1705,28.0519,28.0717,28685.0
2020-12-30 11:10:00,28.41,28.43,28.39,28.39,16521.0,28.0618,28.0816,28.0421,28.0421,16521.0
2020-12-30 11:15:00,28.39,28.39,28.33,28.34,12102.0,28.0421,28.0421,27.9828,27.9927,12102.0
2020-12-30 11:20:00,28.34,28.37,28.33,28.36,9683.0,27.9927,28.0223,27.9828,28.0124,9683.0
2020-12-30 11:25:00,28.35,28.37,28.28,28.31,22112.0,28.0026,28.0223,27.9334,27.963,22112.0
2020-12-30 11:30:00,28.32,28.4,28.32,28.38,66134.0,27.9729,28.0519,27.9729,28.0322,66134.0
2020-12-30 11:35:00,28.38,28.47,28.38,28.44,34575.0,28.0322,28.1211,28.0322,28.0915,34575.0
2020-12-30 11:40:00,28.44,28.48,28.41,28.48,22476.0,28.0915,28.131,28.0618,28.131,22476.0
2020-12-30 11:45:00,28.48,28.48,28.46,28.48,10727.0,28.131,28.131,28.1112,28.131,10727.0
2020-12-30 11:50:00,28.47,28.51,28.47,28.49,6482.0,28.1211,28.1606,28.1211,28.1408,6482.0
2020-12-30 11:55:00,28.48,28.48,28.42,28.43,109314.0,28.131,28.131,28.0717,28.0816,109314.0
2020-12-30 12:00:00,28.43,28.43,28.37,28.38,8510.0,28.0816,28.0816,28.0223,28.0322,8510.0
2020-12-30 12:05:00,28.39,28.4,28.38,28.4,7343.0,28.0421,28.0519,28.0322,28.0519,7343.0
2020-12-30 12:10:00,28.4,28.42,28.37,28.4,8853.0,28.0519,28.0717,28.0223,28.0519,8853.0
2020-12-30 12:15:00,28.41,28.41,28.35,28.37,15115.0,28.0618,28.0618,28.0026,28.0223,15115.0
2020-12-30 12:20:00,28.36,28.39,28.36,28.38,4162.0,28.0124,28.0421,28.0124,28.0322,4162.0
2020-12-30 12:25:00,28.36,28.4,28.36,28.36,7856.0,28.0124,28.0519,28.0124,28.0124,7856.0
2020-12-30 12:30:00,28.35,28.42,28.34,28.41,30503.0,28.0026,28.0717,27.9927,28.0618,30503.0
2020-12-30 12:35:00,28.4,28.44,28.4,28.42,7613.0,28.0519,28.0915,28.0519,28.0717,7613.0
2020-12-30 12:40:00,28.42,28.46,28.4,28.46,11951.0,28.0717,28.1112,28.0519,28.1112,11951.0
2020-12-30 12:45:00,28.46,28.56,28.45,28.54,35511.0,28.1112,28.21,28.1013,28.1902,35511.0
2020-12-30 12:50:00,28.53,28.55,28.52,28.54,28002.0,28.1803,28.2001,28.1705,28.1902,28002.0
2020-12-30 12:55:00,28.53,28.57,28.5,28.5,12047.0,28.1803,28.2199,28.1507,28.1507,12047.0
2020-12-30 13:00:00,28.51,28.51,28.49,28.49,5359.0,28.1606,28.1606,28.1408,28.1408,5359.0
2020-12-30 13:05:00,28.5,28.59,28.49,28.59,77504.0,28.1507,28.2396,28.1408,28.2396,77504.0
2020-12-30 13:10:00,28.59,28.6,28.56,28.59,15342.0,28.2396,28.2495,28.21,28.2396,15342.0
2020-12-30 13:15:00,28.58,28.59,28.57,28.58,15480.0,28.2297,28.2396,28.2199,28.2297,15480.0
2020-12-30 13:20:00,28.58,28.62,28.57,28.59,26762.0,28.2297,28.2692,28.2199,28.2396,26762.0
2020-12-30 13:25:00,28.58,28.6,28.54,28.55,30713.0,28.2297,28.2495,28.1902,28.2001,30713.0
2020-12-30 13:30:00,28.55,28.56,28.49,28.5,17873.0,28.2001,28.21,28.1408,28.1507,17873.0
2020-12-30 13:35:00,28.49,28.54,28.49,28.49,17611.0,28.1408,28.1902,28.1408,28.1408,17611.0
2020-12-30 13:40:00,28.49,28.51,28.47,28.5,8337.0,28.1408,28.1606,28.1211,28.1507,8337.0
2020-12-30 13:45:00,28.5,28.5,28.48,28.49,8211.0,28.1507,28.1507,28.131,28.1408,8211.0
2020-12-30 13:50:00,28.49,28.5,28.44,28.46,64321.0,28.1408,28.1507,28.0915,28.1112,64321.0
2020-12-30 13:55:00,28.46,28.47,28.44,28.46,19521.0,28.1112,28.1211,28.0915,28.1112,19521.0
2020-12-30 14:00:00,28.45,28.51,28.44,28.51,16711.0,28.1013,28.1606,28.0915,28.1606,16711.0
2020-12-30 14:05:00,28.52,28.52,28.48,28.49,14486.0,28.1705,28.1705,28.131,28.1408,14486.0
2020-12-30 14:10:00,28.49,28.5,28.45,28.46,10491.0,28.1408,28.1507,28.1013,28.1112,10491.0
2020-12-30 14:15:00,28.46,28.47,28.42,28.44,44906.0,28.1112,28.1211,28.0717,28.0915,44906.0
2020-12-30 14:20:00,28.44,28.49,28.44,28.49,6235.0,28.0915,28.1408,28.0915,28.1408,6235.0
2020-12-30 14:25:00,28.49,28.5,28.46,28.48,9446.0,28.1408,28.1507,28.1112,28.131,9446.0
2020-12-30 14:30:00,28.48,28.48,28.46,28.47,7000.0,28.131,28.131,28.1112,28.1211,7000.0
2020-12-30 14:35:00,28.47,28.5,28.46,28.49,8728.0,28.1211,28.1507,28.1112,28.1408,8728.0
2020-12-30 14:40:00,28.48,28.52,28.45,28.45,40550.0,28.131,28.1705,28.1013,28.1013,40550.0
2020-12-30 14:45:00,28.45,28.47,28.41,28.42,171301.0,28.1013,28.1211,28.0618,28.0717,171301.0
2020-12-30 14:50:00,28.41,28.42,28.31,28.31,23283.0,28.0618,28.0717,27.963,27.963,23283.0
2020-12-30 14:55:00,28.31,28.33,28.26,28.27,18240.0,27.963,27.9828,27.9137,27.9235,18240.0
2020-12-30 15:00:00,28.27,28.28,28.26,28.27,4600.0,27.9235,27.9334,27.9137,27.9235,4600.0
2020-12-30 15:05:00,28.27,28.27,28.22,28.25,18262.0,27.9235,27.9235,27.8741,27.9038,18262.0
2020-12-30 15:10:00,28.26,28.4,28.25,28.4,45880.0,27.9137,28.0519,27.9038,28.0519,45880.0
2020-12-30 15:15:00,28.39,28.4,28.34,28.36,25828.0,28.0421,28.0519,27.9927,28.0124,25828.0
2020-12-30 15:20:00,28.36,28.36,28.32,28.34,12817.0,28.0124,28.0124,27.9729,27.9927,12817.0
2020-12-30 15:25:00,28.33,28.37,28.33,28.36,15921.0,27.9828,28.0223,27.9828,28.0124,15921.0
2020-12-30 15:30:00,28.36,28.38,28.35,28.37,17916.0,28.0124,28.0322,28.0026,28.0223,17916.0
2020-12-30 15:35:00,28.37,28.39,28.35,28.38,23685.0,28.0223,28.0421,28.0026,28.0322,23685.0
2020-12-30 15:40:00,28.38,28.38,28.31,28.33,84746.0,28.0322,28.0322,27.963,27.9828,84746.0
2020-12-30 15:45:00,28.33,28.36,28.32,28.34,40883.0,27.9828,28.0124,27.9729,27.9927,40883.0
2020-12-30 15:50:00,28.34,28.38,28.33,28.37,67222.0,27.9927,28.0322,27.9828,28.0223,67222.0
2020-12-30 15:55:00,28.37,28.38,28.33,28.36,147499.0,28.0223,28.0322,27.9828,28.0124,147499.0
2020-12-31 09:30:00,28.46,28.5,28.24,28.49,187296.0,28.1112,28.1507,27.8939,28.1408,187296.0
2020-12-31 09:35:00,28.43,28.57,28.42,28.57,15068.0,28.0816,28.2199,28.0717,28.2199,15068.0
2020-12-31 09:40:00,28.54,28.54,28.35,28.38,16467.0,28.1902,28.1902,28.0026,28.0322,16467.0
2020-12-31 09:45:00,28.4,28.43,28.3,28.32,9558.0,28.0519,28.0816,27.9532,27.9729,9558.0
2020-12-31 09:50:00,28.36,28.37,28.27,28.34,6397.0,28.0124,28.0223,27.9235,27.9927,6397.0
2020-12-31 09:55:00,28.33,28.36,28.27,28.28,16434.0,27.9828,28.0124,27.9235,27.9334,16434.0
2020-12-31 10:00:00,28.27,28.4,28.25,28.4,4255.0,27.9235,28.0519,27.9038,28.0519,4255.0
2020-12-31 10:05:00,28.35,28.43,28.34,28.38,6085.0,28.0026,28.0816,27.9927,28.0322,6085.0
2020-12-31 10:10:00,28.37,28.38,28.31,28.35,12528.0,28.0223,28.0322,27.963,28.0026,12528.0
2020-12-31 10:15:00,28.37,28.37,28.27,28.28,7125.0,28.0223,28.0223,27.9235,27.9334,7125.0
2020-12-31 10:20:00,28.29,28.34,28.26,28.31,14136.0,27.9433,27.9927,27.9137,27.963,14136.0
2020-12-31 10:25:00,28.3,28.4,28.24,28.37,61316.0,27.9532,28.0519,27.8939,28.0223,61316.0
2020-12-31 10:30:00,28.37,28.42,28.36,28.4,21671.0,28.0223,28.0717,28.0124,28.0519,21671.0
2020-12-31 10:35:00,28.4,28.41,28.37,28.38,8033.0,28.0519,28.0618,28.0223,28.0322,8033.0
2020-12-31 10:40:00,28.36,28.44,28.35,28.42,6052.0,28.0124,28.0915,28.0026,28.0717,6052.0
2020-12-31 10:45:00,28.41,28.44,28.34,28.37,22592.0,28.0618,28.0915,27.9927,28.0223,22592.0
2020-12-31 10:50:00,28.35,28.38,28.34,28.37,12599.0,28.0026,28.0322,27.9927,28.0223,12599.0
2020-12-31 10:55:00,28.37,28.39,28.36,28.37,6719.0,28.0223,28.0421,28.0124,28.0223,6719.0
2020-12-31 11:00:00,28.36,28.49,28.34,28.49,18742.0,28.0124,28.1408,27.9927,28.1408,18742.0
2020-12-31 11:05:00,28.49,28.54,28.48,28.5,9430.0,28.1408,28.1902,28.131,28.1507,9430.0
2020-12-31 11:10:00,28.51,28.53,28.5,28.53,6740.0,28.1606,28.1803,28.1507,28.1803,6740.0
2020-12-31 11:15:00,28.51,28.54,28.4,28.42,50435.0,28.1606,28.1902,28.0519,28.0717,50435.0
2020-12-31 11:20:00,28.41,28.43,28.36,28.36,11453.0,28.0618,28.0816,28.0124,28.0124,11453.0
2020-12-31 11:25:00,28.36,28.45,28.36,28.42,214265.0,28.0124,28.1013,28.0124,28.0717,214265.0
2020-12-31 11:30:00,28.41,28.45,28.41,28.44,9351.0,28.0618,28.1013,28.0618,28.0915,9351.0
2020-12-31 11:35:00,28.45,28.52,28.44,28.51,11066.0,28.1013,28.1705,28.0915,28.1606,11066.0
2020-12-31 11:40:00,28.51,28.54,28.5,28.54,9083.0,28.1606,28.1902,28.1507,28.1902,9083.0
2020-12-31 11:45:00,28.52,28.52,28.47,28.48,6467.0,28.1705,28.1705,28.1211,28.131,6467.0
2020-12-31 11:50:00,28.48,28.53,28.48,28.49,11059.0,28.131,28.1803,28.131,28.1408,11059.0
2020-12-31 11:55:00,28.48,28.55,28.47,28.55,13027.0,28.131,28.2001,28.1211,28.2001,13027.0
2020-12-31 12:00:00,28.55,28.56,28.51,28.52,8708.0,28.2001,28.21,28.1606,28.1705,8708.0
2020-12-31 12:05:00,28.51,28.51,28.49,28.51,9330.0,28.1606,28.1606,28.1408,28.1606,9330.0
2020-12-31 12:10:00,28.51,28.51,28.46,28.46,6983.0,28.1606,28.1606,28.1112,28.1112,6983.0
2020-12-31 12:15:00,28.48,28.48,28.45,28.46,3968.0,28.131,28.131,28.1013,28.1112,3968.0
2020-12-31 12:20:00,28.46,28.5,28.46,28.49,5506.0,28.1112,28.1507,28.1112,28.1408,5506.0
2020-12-31 12:25:00,28.49,28.51,28.49,28.5,3487.0,28.1408,28.1606,28.1408,28.1507,3487.0
2020-12-31 12:30:00,28.5,28.51,28.45,28.48,7015.0,28.1507,28.1606,28.1013,28.131,7015.0
2020-12-31 12:35:00,28.49,28.51,28.48,28.51,5910.0,28.1408,28.1606,28.131,28.1606,5910.0
2020-12-31 12:40:00,28.51,28.51,28.47,28.49,5569.0,28.1606,28.1606,28.1211,28.1408,5569.0
2020-12-31 12:45:00,28.47,28.55,28.47,28.55,5189.0,28.1211,28.2001,28.1211,28.2001,5189.0
2020-12-31 12:50:00,28.55,28.55,28.51,28.55,5856.0,28.2001,28.2001,28.1606,28.2001,5856.0
2020-12-31 12:55:00,28.54,28.6,28.53,28.59,4817.0,28.1902,28.2495,28.1803,28.2396,4817.0
2020-12-31 13:00:00,28.59,28.6,28.53,28.54,6214.0,28.2396,28.2495,28.1803,28.1902,6214.0
2020-12-31 13:05:00,28.53,28.55,28.53,28.54,3671.0,28.1803,28.2001,28.1803,28.1902,3671.0
2020-12-31 13:10:00,28.55,28.59,28.54,28.58,4324.0,28.2001,28.2396,28.1902,28.2297,4324.0
2020-12-31 13:15:00,28.58,28.63,28.58,28.59,7216.0,28.2297,28.2791,28.2297,28.2396,7216.0
2020-12-31 13:20:00,28.59,28.6,28.57,28.59,4015.0,28.2396,28.2495,28.2199,28.2396,4015.0
2020-12-31 13:25:00,28.59,28.59,28.56,28.57,6722.0,28.2396,28.2396,28.21,28.2199,6722.0
2020-12-31 13:30:00,28.58,28.58,28.5,28.52,17848.0,28.2297,28.2297,28.1507,28.1705,17848.0
2020-12-31 13:35:00,28.51,28.52,28.48,28.51,15861.0,28.1606,28.1705,28.131,28.1606,15861.0
2020-12-31 13:40:00,28.52,28.54,28.5,28.51,8725.0,28.1705,28.1902,28.1507,28.1606,8725.0
2020-12-31 13:45:00,28.51,28.54,28.49,28.49,13797.0,28.1606,28.1902,28.1408,28.1408,13797.0
2020-12-31 13:50:00,28.49,28.49,28.44,28.46,6760.0,28.1408,28.1408,28.0915,28.1112,6760.0
2020-12-31 13:55:00,28.46,28.51,28.46,28.5,7472.0,28.1112,28.1606,28.1112,28.1507,7472.0
2020-12-31 14:00:00,28.5,28.51,28.48,28.49,9666.0,28.1507,28.1606,28.131,28.1408,9666.0
2020-12-31 14:05:00,28.49,28.5,28.45,28.48,15611.0,28.1408,28.1507,28.1013,28.131,15611.0
2020-12-31 14:10:00,28.47,28.54,28.47,28.53,12365.0,28.1211,28.1902,28.1211,28.1803,12365.0
2020-12-31 14:15:00,28.53,28.55,28.5,28.5,49125.0,28.1803,28.2001,28.1507,28.1507,49125.0
2020-12-31 14:20:00,28.5,28.54,28.5,28.54,13665.0,28.1507,28.1902,28.1507,28.1902,13665.0
2020-12-31 14:25:00,28.53,28.54,28.5,28.51,25768.0,28.1803,28.1902,28.1507,28.1606,25768.0
2020-12-31 14:30:00,28.51,28.55,28.51,28.54,23542.0,28.1606,28.2001,28.1606,28.1902,23542.0
2020-12-31 14:35:00,28.55,28.6,28.49,28.6,42035.0,28.2001,28.2495,28.1408,28.2495,42035.0
2020-12-31 14:40:00,28.62,28.68,28.62,28.67,16136.0,28.2692,28.3285,28.2692,28.3186,16136.0
2020-12-31 14:45:00,28.66,28.67,28.6,28.64,23193.0,28.3088,28.3186,28.2495,28.289,23193.0
2020-12-31 14:50:00,28.64,28.64,28.58,28.61,15771.0,28.289,28.289,28.2297,28.2594,15771.0
2020-12-31 14:55:00,28.6,28.63,28.59,28.62,9477.0,28.2495,28.2791,28.2396,28.2692,9477.0
2020-12-31 15:00:00,28.63,28.64,28.57,28.59,21443.0,28.2791,28.289,28.2199,28.2396,21443.0
2020-12-31 15:05:00,28.59,28.63,28.59,28.61,24317.0,28.2396,28.2791,28.2396,28.2594,24317.0
2020-12-31 15:10:00,28.61,28.65,28.61,28.63,10319.0,28.2594,28.2989,28.2594,28.2791,10319.0
2020-12-31 15:15:00,28.63,28.66,28.61,28.63,21807.0,28.2791,28.3088,28.2594,28.2791,21807.0
2020-12-31 15:20:00,28.63,28.67,28.62,28.63,34380.0,28.2791,28.3186,28.2692,28.2791,34380.0
2020-12-31 15:25:00,28.62,28.63,28.59,28.6,13746.0,28.2692,28.2791,28.2396,28.2495,13746.0
2020-12-31 15:30:00,28.59,28.62,28.58,28.62,23475.0,28.2396,28.2692,28.2297,28.2692,23475.0
2020-12-31 15:35:00,28.63,28.66,28.58,28.59,25408.0,28.2791,28.3088,28.2297,28.2396,25408.0
2020-12-31 15:40:00,28.58,28.6,28.54,28.54,29396.0,28.2297,28.2495,28.1902,28.1902,29396.0
2020-12-31 15:45:00,28.54,28.56,28.52,28.53,19095.0,28.1902,28.21,28.1705,28.1803,19095.0
2020-12-31 15:50:00,28.55,28.62,28.49,28.51,73886.0,28.2001,28.2692,28.1408,28.1606,73886.0
2020-12-31 15:55:00,28.5,28.57,28.44,28.52,158893.0,28.1507,28.2199,28.0915,28.1705,158893.0
2021-01-04 09:30:00,28.49,28.5,28.2,28.22,49060.0,28.1408,28.1507,27.8544,27.8741,49060.0
2021-01-04 09:35:00,28.23,28.28,28.06,28.12,11344.0,27.884,27.9334,27.7161,27.7754,11344.0
2021-01-04 09:40:00,28.09,28.13,27.98,28.09,11533.0,27.7457,27.7853,27.6371,27.7457,11533.0
2021-01-04 09:45:00,28.08,28.09,27.96,27.96,9946.0,27.7359,27.7457,27.6173,27.6173,9946.0
2021-01-04 09:50:00,27.94,28.04,27.91,28.04,9704.0,27.5976,27.6964,27.5679,27.6964,9704.0
2021-01-04 09:55:00,28.02,28.12,27.99,28.09,16559.0,27.6766,27.7754,27.647,27.7457,16559.0
2021-01-04 10:00:00,28.1,28.16,28.08,28.12,32205.0,27.7556,27.8149,27.7359,27.7754,32205.0
2021-01-04 10:05:00,28.13,28.16,28.02,28.11,95573.0,27.7853,27.8149,27.6766,27.7655,95573.0
2021-01-04 10:10:00,28.1,28.15,28.06,28.11,82493.0,27.7556,27.805,27.7161,27.7655,82493.0
2021-01-04 10:15:00,28.11,28.13,27.89,27.92,69793.0,27.7655,27.7853,27.5482,27.5778,69793.0
2021-01-04 10:20:00,27.91,27.97,27.84,27.95,46937.0,27.5679,27.6272,27.4988,27.6075,46937.0
2021-01-04 10:25:00,27.94,27.98,27.92,27.95,10068.0,27.5976,27.6371,27.5778,27.6075,10068.0
2021-01-04 10:30:00,27.92,27.96,27.87,27.91,117563.0,27.5778,27.6173,27.5284,27.5679,117563.0
2021-01-04 10:35:00,27.91,27.94,27.66,27.67,57904.0,27.5679,27.5976,27.321,27.3309,57904.0
2021-01-04 10:40:00,27.66,27.67,27.56,27.6,22637.0,27.321,27.3309,27.2222,27.2617,22637.0
2021-01-04 10:45:00,27.57,27.58,27.53,27.55,19658.0,27.2321,27.242,27.1926,27.2124,19658.0
2021-01-04 10:50:00,27.55,27.56,27.39,27.41,24725.0,27.2124,27.2222,27.0543,27.0741,24725.0
2021-01-04 10:55:00,27.42,27.45,27.31,27.39,17513.0,27.084,27.1136,26.9753,27.0543,17513.0
2021-01-04 11:00:00,27.39,27.45,27.24,27.27,19103.0,27.0543,27.1136,26.9062,26.9358,19103.0
2021-01-04 11:05:00,27.3,27.36,27.25,27.26,17698.0,26.9654,27.0247,26.916,26.9259,17698.0
2021-01-04 11:10:00,27.24,27.36,27.19,27.35,17669.0,26.9062,27.0247,26.8568,27.0148,17669.0
2021-01-04 11:15:00,27.35,27.41,27.33,27.39,21715.0,27.0148,27.0741,26.9951,27.0543,21715.0
2021-01-04 11:20:00,27.38,27.42,27.37,27.39,19880.0,27.0444,27.084,27.0346,27.0543,19880.0
2021-01-04 11:25:00,27.38,27.42,27.37,27.4,7763.0,27.0444,27.084,27.0346,27.0642,7763.0
2021-01-04 11:30:00,27.39,27.39,27.32,27.34,8339.0,27.0543,27.0543,26.9852,27.0049,8339.0
2021-01-04 11:35:00,27.32,27.32,27.25,27.28,11544.0,26.9852,26.9852,26.916,26.9457,11544.0
2021-01-04 11:40:00,27.27,27.3,27.24,27.25,23118.0,26.9358,26.9654,26.9062,26.916,23118.0
2021-01-04 11:45:00,27.25,27.25,27.21,27.24,20808.0,26.916,26.916,26.8765,26.9062,20808.0
2021-01-04 11:50:00,27.23,27.3,27.17,27.17,17725.0,26.8963,26.9654,26.837,26.837,17725.0
2021-01-04 11:55:00,27.15,27.17,27.12,27.12,17375.0,26.8173,26.837,26.7876,26.7876,17375.0
2021-01-04 12:00:00,27.12,27.14,27.07,27.07,18704.0,26.7876,26.8074,26.7382,26.7382,18704.0
2021-01-04 12:05:00,27.08,27.12,27.02,27.02,18099.0,26.7481,26.7876,26.6889,26.6889,18099.0
2021-01-04 12:10:00,27.04,27.05,26.93,26.94,24823.0,26.7086,26.7185,26.6,26.6098,24823.0
2021-01-04 12:15:00,26.92,27.08,26.89,27.04,15035.0,26.5901,26.7481,26.5604,26.7086,15035.0
2021-01-04 12:20:00,27.04,27.06,27.0,27.04,11830.0,26.7086,26.7284,26.6691,26.7086,11830.0
2021-01-04 12:25:00,27.04,27.08,27.01,27.06,13431.0,26.7086,26.7481,26.679,26.7284,13431.0
2021-01-04 12:30:00,27.05,27.08,27.01,27.08,19176.0,26.7185,26.7481,26.679,26.7481,19176.0
2021-01-04 12:35:00,27.07,27.08,26.98,26.98,9162.0,26.7382,26.7481,26.6493,26.6493,9162.0
2021-01-04 12:40:00,26.98,26.98,26.88,26.89,14965.0,26.6493,26.6493,26.5506,26.5604,14965.0
2021-01-04 12:45:00,26.88,26.98,26.88,26.94,11426.0,26.5506,26.6493,26.5506,26.6098,11426.0
2021-01-04 12:50:00,26.94,27.06,26.93,27.06,11797.0,26.6098,26.7284,26.6,26.7284,11797.0
2021-01-04 12:55:00,27.04,27.09,27.04,27.08,15349.0,26.7086,26.758,26.7086,26.7481,15349.0
2021-01-04 13:00:00,27.08,27.1,26.98,27.03,17214.0,26.7481,26.7679,26.6493,26.6987,17214.0
2021-01-04 13:05:00,27.04,27.1,27.04,27.08,9598.0,26.7086,26.7679,26.7086,26.7481,9598.0
2021-01-04 13:10:00,27.08,27.14,27.07,27.13,19822.0,26.7481,26.8074,26.7382,26.7975,19822.0
2021-01-04 13:15:00,27.14,27.17,27.14,27.17,7853.0,26.8074,26.837,26.8074,26.837,7853.0
2021-01-04 13:20:00,27.16,27.21,27.14,27.2,18970.0,26.8271,26.8765,26.8074,26.8666,18970.0
2021-01-04 13:25:00,27.21,27.24,27.15,27.15,40744.0,26.8765,26.9062,26.8173,26.8173,40744.0
2021-01-04 13:30:00,27.15,27.18,27.08,27.13,21695.0,26.8173,26.8469,26.7481,26.7975,21695.0
2021-01-04 13:35:00,27.13,27.2,27.12,27.19,9935.0,26.7975,26.8666,26.7876,26.8568,9935.0
2021-01-04 13:40:00,27.18,27.23,27.15,27.16,11701.0,26.8469,26.8963,26.8173,26.8271,11701.0
2021-01-04 13:45:00,27.16,27.22,27.15,27.22,5036.0,26.8271,26.8864,26.8173,26.8864,5036.0
2021-01-04 13:50:00,27.24,27.29,27.24,27.28,11397.0,26.9062,26.9555,26.9062,26.9457,11397.0
2021-01-04 13:55:00,27.29,27.29,27.25,27.27,10786.0,26.9555,26.9555,26.916,26.9358,10786.0
2021-01-04 14:00:00,27.27,27.32,27.26,27.29,93482.0,26.9358,26.9852,26.9259,26.9555,93482.0
2021-01-04 14:05:00,27.29,27.29,27.12,27.15,15849.0,26.9555,26.9555,26.7876,26.8173,15849.0
2021-01-04 14:10:00,27.15,27.16,27.09,27.11,19007.0,26.8173,26.8271,26.758,26.7778,19007.0
2021-01-04 14:15:00,27.1,27.12,27.09,27.12,12102.0,26.7679,26.7876,26.758,26.7876,12102.0
2021-01-04 14:20:00,27.1,27.21,27.09,27.19,21529.0,26.7679,26.8765,26.758,26.8568,21529.0
2021-01-04 14:25:00,27.19,27.19,27.14,27.16,16020.0,26.8568,26.8568,26.8074,26.8271,16020.0
2021-01-04 14:30:00,27.15,27.15,27.02,27.03,12114.0,26.8173,26.8173,26.6889,26.6987,12114.0
2021-01-04 14:35:00,27.02,27.06,26.98,27.04,19301.0,26.6889,26.7284,26.6493,26.7086,19301.0
2021-01-04 14:40:00,27.04,27.06,27.01,27.01,15828.0,26.7086,26.7284,26.679,26.679,15828.0
2021-01-04 14:45:00,27.02,27.06,27.01,27.02,18177.0,26.6889,26.7284,26.679,26.6889,18177.0
2021-01-04 14:50:00,27.01,27.02,26.97,26.97,14397.0,26.679,26.6889,26.6395,26.6395,14397.0
2021-01-04 14:55:00,26.96,27.05,26.94,27.05,30281.0,26.6296,26.7185,26.6098,26.7185,30281.0
2021-01-04 15:00:00,27.05,27.13,27.02,27.05,44986.0,26.7185,26.7975,26.6889,26.7185,44986.0
2021-01-04 15:05:00,27.04,27.11,26.99,26.99,20837.0,26.7086,26.7778,26.6592,26.6592,20837.0
2021-01-04 15:10:00,26.99,27.0,26.9,26.95,16073.0,26.6592,26.6691,26.5703,26.6197,16073.0
2021-01-04 15:15:00,26.95,26.96,26.89,26.92,17517.0,26.6197,26.6296,26.5604,26.5901,17517.0
2021-01-04 15:20:00,26.92,26.92,26.84,26.88,29480.0,26.5901,26.5901,26.5111,26.5506,29480.0
2021-01-04 15:25:00,26.9,26.97,26.88,26.96,16386.0,26.5703,26.6395,26.5506,26.6296,16386.0
2021-01-04 15:30:00,26.95,27.03,26.88,27.01,18917.0,26.6197,26.6987,26.5506,26.679,18917.0
2021-01-04 15:35:00,27.01,27.07,26.97,27.06,21221.0,26.679,26.7382,26.6395,26.7284,21221.0
2021-01-04 15:40:00,27.05,27.07,27.01,27.02,27226.0,26.7185,26.7382,26.679,26.6889,27226.0
2021-01-04 15:45:00,27.01,27.05,27.0,27.05,23999.0,26.679,26.7185,26.6691,26.7185,23999.0
2021-01-04 15:50:00,27.06,27.06,26.94,27.0,49242.0,26.7284,26.7284,26.6098,26.6691,49242.0
2021-01-04 15:55:00,27.0,27.0,26.83,26.87,294092.0,26.6691,26.6691,26.5012,26.5407,294092.0
2021-01-05 09:30:00,26.97,27.1,26.82,27.01,35208.0,26.6395,26.7679,26.4913,26.679,35208.0
2021-01-05 09:35:00,27.01,27.07,26.88,27.07,37570.0,26.679,26.7382,26.5506,26.7382,37570.0
2021-01-05 09:40:00,27.07,27.17,27.05,27.15,20644.0,26.7382,26.837,26.7185,26.8173,20644.0
2021-01-05 09:45:00,27.16,27.36,27.13,27.29,31555.0,26.8271,27.0247,26.7975,26.9555,31555.0
2021-01-05 09:50:00,27.3,27.4,27.26,27.3,39467.0,26.9654,27.0642,26.9259,26.9654,39467.0
2021-01-05 09:55:00,27.32,27.51,27.29,27.35,39355.0,26.9852,27.1729,26.9555,27.0148,39355.0
2021-01-05 10:00:00,27.38,27.47,27.28,27.37,87287.0,27.0444,27.1333,26.9457,27.0346,87287.0
2021-01-05 10:05:00,27.38,27.38,27.27,27.3,52070.0,27.0444,27.0444,26.9358,26.9654,52070.0
2021-01-05 10:10:00,27.28,27.35,27.25,27.3,10998.0,26.9457,27.0148,26.916,26.9654,10998.0
2021-01-05 10:15:00,27.3,27.33,27.19,27.19,10910.0,26.9654,26.9951,26.8568,26.8568,10910.0
2021-01-05 10:20:00,27.19,27.28,27.16,27.17,12603.0,26.8568,26.9457,26.8271,26.837,12603.0
2021-01-05 10:25:00,27.17,27.2,27.1,27.12,23388.0,26.837,26.8666,26.7679,26.7876,23388.0
2021-01-05 10:30:00,27.13,27.15,27.0,27.0,21041.0,26.7975,26.8173,26.6691,26.6691,21041.0
2021-01-05 10:35:00,27.0,27.04,26.97,26.98,17927.0,26.6691,26.7086,26.6395,26.6493,17927.0
2021-01-05 10:40:00,27.0,27.04,26.92,26.94,19741.0,26.6691,26.7086,26.5901,26.6098,19741.0
2021-01-05 10:45:00,26.94,27.1,26.92,27.1,38378.0,26.6098,26.7679,26.5901,26.7679,38378.0
2021-01-05 10:50:00,27.11,27.23,27.11,27.22,15881.0,26.7778,26.8963,26.7778,26.8864,15881.0
2021-01-05 10:55:00,27.23,27.24,27.12,27.13,9858.0,26.8963,26.9062,26.7876,26.7975,9858.0
2021-01-05 11:00:00,27.14,27.21,27.09,27.14,15369.0,26.8074,26.8765,26.758,26.8074,15369.0
2021-01-05 11:05:00,27.15,27.16,27.08,27.13,11155.0,26.8173,26.8271,26.7481,26.7975,11155.0
2021-01-05 11:10:00,27.14,27.14,27.06,27.08,16306.0,26.8074,26.8074,26.7284,26.7481,16306.0
2021-01-05 11:15:00,27.07,27.09,27.03,27.08,14655.0,26.7382,26.758,26.6987,26.7481,14655.0
2021-01-05 11:20:00,27.09,27.28,27.08,27.25,98194.0,26.758,26.9457,26.7481,26.916,98194.0
2021-01-05 11:25:00,27.25,27.28,27.19,27.23,43333.0,26.916,26.9457,26.8568,26.8963,43333.0
2021-01-05 11:30:00,27.24,27.33,27.23,27.32,29141.0,26.9062,26.9951,26.8963,26.9852,29141.0
2021-01-05 11:35:00,27.31,27.41,27.2,27.24,50351.0,26.9753,27.0741,26.8666,26.9062,50351.0
2021-01-05 11:40:00,27.24,27.3,27.18,27.23,59778.0,26.9062,26.9654,26.8469,26.8963,59778.0
2021-01-05 11:45:00,27.24,27.26,27.18,27.22,9138.0,26.9062,26.9259,26.8469,26.8864,9138.0
2021-01-05 11:50:00,27.21,27.23,27.16,27.18,86702.0,26.8765,26.8963,26.8271,26.8469,86702.0
2021-01-05 11:55:00,27.19,27.29,27.18,27.19,54336.0,26.8568,26.9555,26.8469,26.8568,54336.0
2021-01-05 12:00:00,27.2,27.31,27.2,27.3,13987.0,26.8666,26.9753,26.8666,26.9654,13987.0
2021-01-05 12:05:00,27.32,27.38,27.31,27.38,9876.0,26.9852,27.0444,26.9753,27.0444,9876.0
2021-01-05 12:10:00,27.37,27.41,27.35,27.36,11627.0,27.0346,27.0741,27.0148,27.0247,11627.0
2021-01-05 12:15:00,27.36,27.41,27.33,27.33,13545.0,27.0247,27.0741,26.9951,26.9951,13545.0
2021-01-05 12:20:00,27.33,27.33,27.25,27.26,26584.0,26.9951,26.9951,26.916,26.9259,26584.0
2021-01-05 12:25:00,27.27,27.3,27.26,27.27,4699.0,26.9358,26.9654,26.9259,26.9358,4699.0
2021-01-05 12:30:00,27.27,27.3,27.25,27.3,7805.0,26.9358,26.9654,26.916,26.9654,7805.0
2021-01-05 12:35:00,27.28,27.35,27.28,27.33,8402.0,26.9457,27.0148,26.9457,26.9951,8402.0
2021-01-05 12:40:00,27.34,27.36,27.31,27.31,6435.0,27.0049,27.0247,26.9753,26.9753,6435.0
2021-01-05 12:45:00,27.31,27.35,27.3,27.34,4618.0,26.9753,27.0148,26.9654,27.0049,4618.0
2021-01-05 12:50:00,27.33,27.36,27.3,27.31,9650.0,26.9951,27.0247,26.9654,26.9753,9650.0
2021-01-05 12:55:00,27.31,27.37,27.3,27.36,6168.0,26.9753,27.0346,26.9654,27.0247,6168.0
2021-01-05 13:00:00,27.36,27.47,27.33,27.45,10584.0,27.0247,27.1333,26.9951,27.1136,10584.0
2021-01-05 13:05:00,27.44,27.44,27.39,27.4,7235.0,27.1037,27.1037,27.0543,27.0642,7235.0
2021-01-05 13:10:00,27.41,27.44,27.4,27.4,7118.0,27.0741,27.1037,27.0642,27.0642,7118.0
2021-01-05 13:15:00,27.4,27.47,27.39,27.47,8192.0,27.0642,27.1333,27.0543,27.1333,8192.0
2021-01-05 13:20:00,27.47,27.48,27.43,27.44,7921.0,27.1333,27.1432,27.0938,27.1037,7921.0
2021-01-05 13:25:00,27.44,27.51,27.41,27.5,17536.0,27.1037,27.1729,27.0741,27.163,17536.0
2021-01-05 13:30:00,27.51,27.57,27.5,27.55,103864.0,27.1729,27.2321,27.163,27.2124,103864.0
2021-01-05 13:35:00,27.56,27.61,27.55,27.56,9353.0,27.2222,27.2716,27.2124,27.2222,9353.0
2021-01-05 13:40:00,27.57,27.6,27.55,27.55,11806.0,27.2321,27.2617,27.2124,27.2124,11806.0
2021-01-05 13:45:00,27.55,27.59,27.55,27.56,8788.0,27.2124,27.2519,27.2124,27.2222,8788.0
2021-01-05 13:50:00,27.55,27.57,27.53,27.56,7693.0,27.2124,27.2321,27.1926,27.2222,7693.0
2021-01-05 13:55:00,27.57,27.61,27.56,27.6,7531.0,27.2321,27.2716,27.2222,27.2617,7531.0
2021-01-05 14:00:00,27.61,27.68,27.6,27.66,12366.0,27.2716,27.3408,27.2617,27.321,12366.0
2021-01-05 14:05:00,27.67,27.75,27.66,27.71,16654.0,27.3309,27.4099,27.321,27.3704,16654.0
2021-01-05 14:10:00,27.7,27.72,27.67,27.71,53058.0,27.3605,27.3803,27.3309,27.3704,53058.0
2021-01-05 14:15:00,27.71,27.78,27.7,27.76,21418.0,27.3704,27.4395,27.3605,27.4198,21418.0
2021-01-05 14:20:00,27.77,27.81,27.77,27.8,10686.0,27.4297,27.4692,27.4297,27.4593,10686.0
2021-01-05 14:25:00,27.8,27.89,27.8,27.83,31068.0,27.4593,27.5482,27.4593,27.4889,31068.0
2021-01-05 14:30:00,27.83,27.85,27.75,27.76,31569.0,27.4889,27.5087,27.4099,27.4198,31569.0
2021-01-05 14:35:00,27.77,27.79,27.72,27.73,22961.0,27.4297,27.4494,27.3803,27.3902,22961.0
2021-01-05 14:40:00,27.73,27.79,27.73,27.75,17198.0,27.3902,27.4494,27.3902,27.4099,17198.0
2021-01-05 14:45:00,27.77,27.8,27.75,27.8,10059.0,27.4297,27.4593,27.4099,27.4593,10059.0
2021-01-05 14:50:00,27.79,27.79,27.72,27.73,23449.0,27.4494,27.4494,27.3803,27.3902,23449.0
2021-01-05 14:55:00,27.73,27.73,27.71,27.72,23805.0,27.3902,27.3902,27.3704,27.3803,23805.0
2021-01-05 15:00:00,27.71,27.8,27.71,27.8,21672.0,27.3704,27.4593,27.3704,27.4593,21672.0
2021-01-05 15:05:00,27.8,27.86,27.79,27.86,15952.0,27.4593,27.5186,27.4494,27.5186,15952.0
2021-01-05 15:10:00,27.84,27.93,27.83,27.91,36643.0,27.4988,27.5877,27.4889,27.5679,36643.0
2021-01-05 15:15:00,27.91,27.91,27.8,27.84,19385.0,27.5679,27.5679,27.4593,27.4988,19385.0
2021-01-05 15:20:00,27.84,27.87,27.76,27.87,95627.0,27.4988,27.5284,27.4198,27.5284,95627.0
2021-01-05 15:25:00,27.86,27.92,27.84,27.86,54285.0,27.5186,27.5778,27.4988,27.5186,54285.0
2021-01-05 15:30:00,27.85,27.92,27.79,27.79,91452.0,27.5087,27.5778,27.4494,27.4494,91452.0
2021-01-05 15:35:00,27.8,27.9,27.78,27.88,50583.0,27.4593,27.5581,27.4395,27.5383,50583.0
2021-01-05 15:40:00,27.88,28.01,27.87,27.99,80884.0,27.5383,27.6667,27.5284,27.647,80884.0
2021-01-05 15:45:00,27.98,27.98,27.86,27.91,94708.0,27.6371,27.6371,27.5186,27.5679,94708.0
2021-01-05 15:50:00,27.91,27.94,27.84,27.86,120731.0,27.5679,27.5976,27.4988,27.5186,120731.0
2021-01-05 15:55:00,27.85,27.94,27.79,27.93,400148.0,27.5087,27.5976,27.4494,27.5877,400148.0
2021-01-06 09:30:00,28.09,28.54,28.09,28.39,39994.0,27.7457,28.1902,27.7457,28.0421,39994.0
2021-01-06 09:35:00,28.29,28.35,28.19,28.25,14980.0,27.9433,28.0026,27.8445,27.9038,14980.0
2021-01-06 09:40:00,28.29,28.33,28.23,28.3,6631.0,27.9433,27.9828,27.884,27.9532,6631.0
2021-01-06 09:45:00,28.31,28.5,28.29,28.42,13456.0,27.963,28.1507,27.9433,28.0717,13456.0
2021-01-06 09:50:00,28.42,28.47,28.14,28.15,15441.0,28.0717,28.1211,27.7951,27.805,15441.0
2021-01-06 09:55:00,28.15,28.18,28.05,28.11,21799.0,27.805,27.8346,27.7062,27.7655,21799.0
2021-01-06 10:00:00,28.09,28.27,27.98,28.27,26095.0,27.7457,27.9235,27.6371,27.9235,26095.0
2021-01-06 10:05:00,28.25,28.26,28.19,28.2,8795.0,27.9038,27.9137,27.8445,27.8544,8795.0
2021-01-06 10:10:00,28.2,28.27,28.14,28.25,34365.0,27.8544,27.9235,27.7951,27.9038,34365.0
2021-01-06 10:15:00,28.25,28.45,28.24,28.45,161565.0,27.9038,28.1013,27.8939,28.1013,161565.0
2021-01-06 10:20:00,28.45,28.5,28.37,28.42,20067.0,28.1013,28.1507,28.0223,28.0717,20067.0
2021-01-06 10:25:00,28.41,28.56,28.41,28.56,40275.0,28.0618,28.21,28.0618,28.21,40275.0
2021-01-06 10:30:00,28.58,28.64,28.48,28.52,27202.0,28.2297,28.289,28.131,28.1705,27202.0
2021-01-06 10:35:00,28.53,28.53,28.41,28.48,36192.0,28.1803,28.1803,28.0618,28.131,36192.0
2021-01-06 10:40:00,28.47,28.53,28.47,28.5,10443.0,28.1211,28.1803,28.1211,28.1507,10443.0
2021-01-06 10:45:00,28.5,28.54,28.45,28.54,23530.0,28.1507,28.1902,28.1013,28.1902,23530.0
2021-01-06 10:50:00,28.54,28.58,28.53,28.55,10596.0,28.1902,28.2297,28.1803,28.2001,10596.0
2021-01-06 10:55:00,28.55,28.57,28.46,28.49,21701.0,28.2001,28.2199,28.1112,28.1408,21701.0
2021-01-06 11:00:00,28.49,28.58,28.46,28.57,14328.0,28.1408,28.2297,28.1112,28.2199,14328.0
2021-01-06 11:05:00,28.58,28.59,28.5,28.54,28792.0,28.2297,28.2396,28.1507,28.1902,28792.0
2021-01-06 11:10:00,28.52,28.52,28.3,28.32,40285.0,28.1705,28.1705,27.9532,27.9729,40285.0
2021-01-06 11:15:00,28.32,28.43,28.3,28.41,31913.0,27.9729,28.0816,27.9532,28.0618,31913.0
2021-01-06 11:20:00,28.4,28.45,28.39,28.45,17390.0,28.0519,28.1013,28.0421,28.1013,17390.0
2021-01-06 11:25:00,28.45,28.45,28.4,28.42,13452.0,28.1013,28.1013,28.0519,28.0717,13452.0
2021-01-06 11:30:00,28.43,28.45,28.3,28.3,59221.0,28.0816,28.1013,27.9532,27.9532,59221.0
2021-01-06 11:35:00,28.3,28.36,28.24,28.25,60396.0,27.9532,28.0124,27.8939,27.9038,60396.0
2021-01-06 11:40:00,28.24,28.31,28.24,28.25,33891.0,27.8939,27.963,27.8939,27.9038,33891.0
2021-01-06 11:45:00,28.25,28.33,28.23,28.33,23743.0,27.9038,27.9828,27.884,27.9828,23743.0
2021-01-06 11:50:00,28.33,28.36,28.3,28.33,20580.0,27.9828,28.0124,27.9532,27.9828,20580.0
2021-01-06 11:55:00,28.33,28.34,28.3,28.32,15441.0,27.9828,27.9927,27.9532,27.9729,15441.0
2021-01-06 12:00:00,28.32,28.4,28.31,28.35,26054.0,27.9729,28.0519,27.963,28.0026,26054.0
2021-01-06 12:05:00,28.36,28.4,28.35,28.37,7077.0,28.0124,28.0519,28.0026,28.0223,7077.0
2021-01-06 12:10:00,28.36,28.39,28.36,28.39,9979.0,28.0124,28.0421,28.0124,28.0421,9979.0
2021-01-06 12:15:00,28.37,28.39,28.34,28.37,11526.0,28.0223,28.0421,27.9927,28.0223,11526.0
2021-01-06 12:20:00,28.37,28.41,28.35,28.37,10714.0,28.0223,28.0618,28.0026,28.0223,10714.0
2021-01-06 12:25:00,28.37,28.42,28.35,28.41,11365.0,28.0223,28.0717,28.0026,28.0618,11365.0
2021-01-06 12:30:00,28.41,28.43,28.38,28.39,16361.0,28.0618,28.0816,28.0322,28.0421,16361.0
2021-01-06 12:35:00,28.39,28.43,28.32,28.32,34128.0,28.0421,28.0816,27.9729,27.9729,34128.0
2021-01-06 12:40:00,28.32,28.32,28.25,28.3,43895.0,27.9729,27.9729,27.9038,27.9532,43895.0
2021-01-06 12:45:00,28.3,28.33,28.27,28.3,16064.0,27.9532,27.9828,27.9235,27.9532,16064.0
2021-01-06 12:50:00,28.3,28.39,28.3,28.38,15686.0,27.9532,28.0421,27.9532,28.0322,15686.0
2021-01-06 12:55:00,28.38,28.42,28.38,28.39,8053.0,28.0322,28.0717,28.0322,28.0421,8053.0
2021-01-06 13:00:00,28.39,28.43,28.38,28.42,18187.0,28.0421,28.0816,28.0322,28.0717,18187.0
2021-01-06 13:05:00,28.41,28.46,28.41,28.46,9487.0,28.0618,28.1112,28.0618,28.1112,9487.0
2021-01-06 13:10:00,28.46,28.48,28.41,28.47,14800.0,28.1112,28.131,28.0618,28.1211,14800.0
2021-01-06 13:15:00,28.47,28.49,28.45,28.45,9387.0,28.1211,28.1408,28.1013,28.1013,9387.0
2021-01-06 13:20:00,28.45,28.52,28.44,28.5,16199.0,28.1013,28.1705,28.0915,28.1507,16199.0
2021-01-06 13:25:00,28.5,28.53,28.46,28.48,21980.0,28.1507,28.1803,28.1112,28.131,21980.0
2021-01-06 13:30:00,28.47,28.49,28.35,28.35,12141.0,28.1211,28.1408,28.0026,28.0026,12141.0
2021-01-06 13:35:00,28.35,28.41,28.34,28.39,12869.0,28.0026,28.0618,27.9927,28.0421,12869.0
2021-01-06 13:40:00,28.39,28.45,28.37,28.42,16141.0,28.0421,28.1013,28.0223,28.0717,16141.0
2021-01-06 13:45:00,28.41,28.43,28.35,28.38,20750.0,28.0618,28.0816,28.0026,28.0322,20750.0
2021-01-06 13:50:00,28.38,28.42,28.29,28.3,13991.0,28.0322,28.0717,27.9433,27.9532,13991.0
2021-01-06 13:55:00,28.3,28.34,28.26,28.28,15689.0,27.9532,27.9927,27.9137,27.9334,15689.0
2021-01-06 14:00:00,28.27,28.32,28.24,28.31,18374.0,27.9235,27.9729,27.8939,27.963,18374.0
2021-01-06 14:05:00,28.32,28.37,28.28,28.37,14207.0,27.9729,28.0223,27.9334,28.0223,14207.0
2021-01-06 14:10:00,28.35,28.4,28.33,28.33,12763.0,28.0026,28.0519,27.9828,27.9828,12763.0
2021-01-06 14:15:00,28.33,28.35,28.12,28.16,27254.0,27.9828,28.0026,27.7754,27.8149,27254.0
2021-01-06 14:20:00,28.16,28.19,28.13,28.14,15537.0,27.8149,27.8445,27.7853,27.7951,15537.0
2021-01-06 14:25:00,28.12,28.12,27.97,28.04,38357.0,27.7754,27.7754,27.6272,27.6964,38357.0
2021-01-06 14:30:00,28.01,28.14,28.01,28.08,32571.0,27.6667,27.7951,27.6667,27.7359,32571.0
2021-01-06 14:35:00,28.1,28.12,27.96,28.0,58500.0,27.7556,27.7754,27.6173,27.6568,58500.0
2021-01-06 14:40:00,27.97,28.04,27.94,27.99,22772.0,27.6272,27.6964,27.5976,27.647,22772.0
2021-01-06 14:45:00,27.98,27.98,27.67,27.67,70541.0,27.6371,27.6371,27.3309,27.3309,70541.0
2021-01-06 14:50:00,27.7,27.81,27.66,27.8,46490.0,27.3605,27.4692,27.321,27.4593,46490.0
2021-01-06 14:55:00,27.82,28.01,27.82,28.01,27319.0,27.4791,27.6667,27.4791,27.6667,27319.0
2021-01-06 15:00:00,28.01,28.03,27.87,27.87,34126.0,27.6667,27.6865,27.5284,27.5284,34126.0
2021-01-06 15:05:00,27.89,27.97,27.83,27.89,14438.0,27.5482,27.6272,27.4889,27.5482,14438.0
2021-01-06 15:10:00,27.9,28.09,27.89,28.04,17372.0,27.5581,27.7457,27.5482,27.6964,17372.0
2021-01-06 15:15:00,28.05,28.08,27.97,28.03,25336.0,27.7062,27.7359,27.6272,27.6865,25336.0
2021-01-06 15:20:00,28.03,28.07,27.87,27.87,21710.0,27.6865,27.726,27.5284,27.5284,21710.0
2021-01-06 15:25:00,27.84,28.02,27.81,28.01,47333.0,27.4988,27.6766,27.4692,27.6667,47333.0
2021-01-06 15:30:00,28.01,28.06,27.9,28.04,29895.0,27.6667,27.7161,27.5581,27.6964,29895.0
2021-01-06 15:35:00,28.04,28.04,27.93,27.95,41832.0,27.6964,27.6964,27.5877,27.6075,41832.0
2021-01-06 15:40:00,27.97,28.06,27.95,28.03,34727.0,27.6272,27.7161,27.6075,27.6865,34727.0
2021-01-06 15:45:00,28.04,28.1,27.96,28.09,45931.0,27.6964,27.7556,27.6173,27.7457,45931.0
2021-01-06 15:50:00,28.18,28.18,27.97,28.09,91560.0,27.8346,27.8346,27.6272,27.7457,91560.0
2021-01-06 15:55:00,28.09,28.1,28.0,28.03,151914.0,27.7457,27.7556,27.6568,27.6865,151914.0
2021-01-07 09:30:00,28.16,28.22,27.98,28.1,42923.0,27.8149,27.8741,27.6371,27.7556,42923.0
2021-01-07 09:35:00,28.03,28.16,28.03,28.03,14612.0,27.6865,27.8149,27.6865,27.6865,14612.0
2021-01-07 09:40:00,28.0,28.03,27.89,27.92,13701.0,27.6568,27.6865,27.5482,27.5778,13701.0
2021-01-07 09:45:00,27.9,27.96,27.83,27.91,17934.0,27.5581,27.6173,27.4889,27.5679,17934.0
2021-01-07 09:50:00,27.91,28.0,27.9,27.96,9449.0,27.5679,27.6568,27.5581,27.6173,9449.0
2021-01-07 09:55:00,27.96,28.14,27.93,28.06,16786.0,27.6173,27.7951,27.5877,27.7161,16786.0
2021-01-07 10:00:00,28.05,28.19,28.01,28.16,21842.0,27.7062,27.8445,27.6667,27.8149,21842.0
2021-01-07 10:05:00,28.17,28.21,27.97,28.0,44737.0,27.8248,27.8643,27.6272,27.6568,44737.0
2021-01-07 10:10:00,27.99,28.02,27.91,27.93,11153.0,27.647,27.6766,27.5679,27.5877,11153.0
2021-01-07 10:15:00,27.93,28.02,27.87,28.01,34285.0,27.5877,27.6766,27.5284,27.6667,34285.0
2021-01-07 10:20:00,28.02,28.04,28.0,28.02,8994.0,27.6766,27.6964,27.6568,27.6766,8994.0
2021-01-07 10:25:00,28.02,28.15,27.97,28.15,9381.0,27.6766,27.805,27.6272,27.805,9381.0
2021-01-07 10:30:00,28.12,28.12,28.04,28.1,13031.0,27.7754,27.7754,27.6964,27.7556,13031.0
2021-01-07 10:35:00,28.12,28.18,28.09,28.12,50645.0,27.7754,27.8346,27.7457,27.7754,50645.0
2021-01-07 10:40:00,28.09,28.1,28.0,28.0,13320.0,27.7457,27.7556,27.6568,27.6568,13320.0
2021-01-07 10:45:00,28.0,28.03,27.92,27.95,14475.0,27.6568,27.6865,27.5778,27.6075,14475.0
2021-01-07 10:50:00,27.93,27.98,27.86,27.98,21019.0,27.5877,27.6371,27.5186,27.6371,21019.0
2021-01-07 10:55:00,27.98,28.04,27.96,28.02,12888.0,27.6371,27.6964,27.6173,27.6766,12888.0
2021-01-07 11:00:00,28.01,28.08,28.01,28.07,12511.0,27.6667,27.7359,27.6667,27.726,12511.0
2021-01-07 11:05:00,28.08,28.11,28.06,28.07,7240.0,27.7359,27.7655,27.7161,27.726,7240.0
2021-01-07 11:10:00,28.08,28.09,28.04,28.05,17586.0,27.7359,27.7457,27.6964,27.7062,17586.0
2021-01-07 11:15:00,28.07,28.09,28.04,28.04,7384.0,27.726,27.7457,27.6964,27.6964,7384.0
2021-01-07 11:20:00,28.05,28.07,28.0,28.01,7489.0,27.7062,27.726,27.6568,27.6667,7489.0
2021-01-07 11:25:00,28.02,28.03,27.95,27.96,5269.0,27.6766,27.6865,27.6075,27.6173,5269.0
2021-01-07 11:30:00,27.96,28.02,27.96,28.02,3453.0,27.6173,27.6766,27.6173,27.6766,3453.0
2021-01-07 11:35:00,28.01,28.02,27.93,27.94,13643.0,27.6667,27.6766,27.5877,27.5976,13643.0
2021-01-07 11:40:00,27.94,27.95,27.92,27.94,8396.0,27.5976,27.6075,27.5778,27.5976,8396.0
2021-01-07 11:45:00,27.94,27.94,27.9,27.91,4456.0,27.5976,27.5976,27.5581,27.5679,4456.0
2021-01-07 11:50:00,27.9,27.92,27.88,27.89,26242.0,27.5581,27.5778,27.5383,27.5482,26242.0
2021-01-07 11:55:00,27.88,27.95,27.87,27.9,5883.0,27.5383,27.6075,27.5284,27.5581,5883.0
2021-01-07 12:00:00,27.92,27.93,27.89,27.89,3979.0,27.5778,27.5877,27.5482,27.5482,3979.0
2021-01-07 12:05:00,27.89,27.94,27.87,27.92,5927.0,27.5482,27.5976,27.5284,27.5778,5927.0
2021-01-07 12:10:00,27.91,27.92,27.87,27.87,6596.0,27.5679,27.5778,27.5284,27.5284,6596.0
2021-01-07 12:15:00,27.91,27.94,27.86,27.88,8792.0,27.5679,27.5976,27.5186,27.5383,8792.0
2021-01-07 12:20:00,27.89,27.94,27.85,27.88,10662.0,27.5482,27.5976,27.5087,27.5383,10662.0
2021-01-07 12:25:00,27.9,27.91,27.88,27.89,3774.0,27.5581,27.5679,27.5383,27.5482,3774.0
2021-01-07 12:30:00,27.89,27.94,27.88,27.93,8161.0,27.5482,27.5976,27.5383,27.5877,8161.0
2021-01-07 12:35:00,27.93,27.93,27.84,27.84,6146.0,27.5877,27.5877,27.4988,27.4988,6146.0
2021-01-07 12:40:00,27.86,27.87,27.8,27.82,7542.0,27.5186,27.5284,27.4593,27.4791,7542.0
2021-01-07 12:45:00,27.81,27.83,27.78,27.78,8472.0,27.4692,27.4889,27.4395,27.4395,8472.0
2021-01-07 12:50:00,27.77,27.89,27.76,27.87,10467.0,27.4297,27.5482,27.4198,27.5284,10467.0
2021-01-07 12:55:00,27.86,27.87,27.84,27.84,7041.0,27.5186,27.5284,27.4988,27.4988,7041.0
2021-01-07 13:00:00,27.84,27.86,27.8,27.81,13165.0,27.4988,27.5186,27.4593,27.4692,13165.0
2021-01-07 13:05:00,27.79,27.8,27.75,27.8,15915.0,27.4494,27.4593,27.4099,27.4593,15915.0
2021-01-07 13:10:00,27.82,27.82,27.77,27.79,7323.0,27.4791,27.4791,27.4297,27.4494,7323.0
2021-01-07 13:15:00,27.8,27.83,27.76,27.82,8997.0,27.4593,27.4889,27.4198,27.4791,8997.0
2021-01-07 13:20:00,27.82,27.83,27.78,27.82,4789.0,27.4791,27.4889,27.4395,27.4791,4789.0
2021-01-07 13:25:00,27.83,27.85,27.81,27.83,8150.0,27.4889,27.5087,27.4692,27.4889,8150.0
2021-01-07 13:30:00,27.83,27.86,27.82,27.84,9098.0,27.4889,27.5186,27.4791,27.4988,9098.0
2021-01-07 13:35:00,27.85,27.87,27.8,27.82,5994.0,27.5087,27.5284,27.4593,27.4791,5994.0
2021-01-07 13:40:00,27.82,27.85,27.81,27.84,20449.0,27.4791,27.5087,27.4692,27.4988,20449.0
2021-01-07 13:45:00,27.85,27.85,27.81,27.83,8395.0,27.5087,27.5087,27.4692,27.4889,8395.0
2021-01-07 13:50:00,27.84,27.85,27.82,27.84,7202.0,27.4988,27.5087,27.4791,27.4988,7202.0
2021-01-07 13:55:00,27.85,27.87,27.83,27.87,5063.0,27.5087,27.5284,27.4889,27.5284,5063.0
2021-01-07 14:00:00,27.88,27.93,27.88,27.9,8376.0,27.5383,27.5877,27.5383,27.5581,8376.0
2021-01-07 14:05:00,27.91,27.91,27.86,27.9,17176.0,27.5679,27.5679,27.5186,27.5581,17176.0
2021-01-07 14:10:00,27.91,27.91,27.89,27.91,11765.0,27.5679,27.5679,27.5482,27.5679,11765.0
2021-01-07 14:15:00,27.9,27.93,27.89,27.91,13389.0,27.5581,27.5877,27.5482,27.5679,13389.0
2021-01-07 14:20:00,27.91,27.92,27.9,27.91,7822.0,27.5679,27.5778,27.5581,27.5679,7822.0
2021-01-07 14:25:00,27.9,27.91,27.84,27.84,9300.0,27.5581,27.5679,27.4988,27.4988,9300.0
2021-01-07 14:30:00,27.85,27.88,27.85,27.88,6638.0,27.5087,27.5383,27.5087,27.5383,6638.0
2021-01-07 14:35:00,27.87,27.87,27.8,27.8,11046.0,27.5284,27.5284,27.4593,27.4593,11046.0
2021-01-07 14:40:00,27.81,27.83,27.75,27.76,10489.0,27.4692,27.4889,27.4099,27.4198,10489.0
2021-01-07 14:45:00,27.77,27.81,27.73,27.76,11342.0,27.4297,27.4692,27.3902,27.4198,11342.0
2021-01-07 14:50:00,27.76,27.76,27.71,27.71,4500.0,27.4198,27.4198,27.3704,27.3704,4500.0
2021-01-07 14:55:00,27.71,27.76,27.71,27.76,10605.0,27.3704,27.4198,27.3704,27.4198,10605.0
2021-01-07 15:00:00,27.75,27.81,27.74,27.81,8814.0,27.4099,27.4692,27.4,27.4692,8814.0
2021-01-07 15:05:00,27.78,27.8,27.71,27.74,11043.0,27.4395,27.4593,27.3704,27.4,11043.0
2021-01-07 15:10:00,27.74,27.75,27.71,27.74,8878.0,27.4,27.4099,27.3704,27.4,8878.0
2021-01-07 15:15:00,27.73,27.77,27.72,27.77,12875.0,27.3902,27.4297,27.3803,27.4297,12875.0
2021-01-07 15:20:00,27.76,27.85,27.75,27.81,19083.0,27.4198,27.5087,27.4099,27.4692,19083.0
2021-01-07 15:25:00,27.81,27.82,27.74,27.75,13992.0,27.4692,27.4791,27.4,27.4099,13992.0
2021-01-07 15:30:00,27.76,27.76,27.7,27.71,20152.0,27.4198,27.4198,27.3605,27.3704,20152.0
2021-01-07 15:35:00,27.71,27.73,27.69,27.72,31072.0,27.3704,27.3902,27.3506,27.3803,31072.0
2021-01-07 15:40:00,27.72,27.75,27.69,27.73,42853.0,27.3803,27.4099,27.3506,27.3902,42853.0
2021-01-07 15:45:00,27.73,27.78,27.71,27.77,40978.0,27.3902,27.4395,27.3704,27.4297,40978.0
2021-01-07 15:50:00,27.76,27.81,27.74,27.8,79695.0,27.4198,27.4692,27.4,27.4593,79695.0
2021-01-07 15:55:00,27.81,27.81,27.74,27.75,182008.0,27.4692,27.4692,27.4,27.4099,182008.0
2021-01-08 09:30:00,27.84,27.98,27.56,27.56,23442.0,27.4988,27.6371,27.2222,27.2222,23442.0
2021-01-08 09:35:00,27.64,27.8,27.6,27.68,8447.0,27.3013,27.4593,27.2617,27.3408,8447.0
2021-01-08 09:40:00,27.57,27.7,27.56,27.68,13721.0,27.2321,27.3605,27.2222,27.3408,13721.0
2021-01-08 09:45:00,27.71,27.8,27.69,27.74,11354.0,27.3704,27.4593,27.3506,27.4,11354.0
2021-01-08 09:50:00,27.74,27.75,27.6,27.61,59544.0,27.4,27.4099,27.2617,27.2716,59544.0
2021-01-08 09:55:00,27.61,27.67,27.54,27.67,8500.0,27.2716,27.3309,27.2025,27.3309,8500.0
2021-01-08 10:00:00,27.67,27.69,27.5,27.5,39490.0,27.3309,27.3506,27.163,27.163,39490.0
2021-01-08 10:05:00,27.49,27.58,27.49,27.5,18175.0,27.1531,27.242,27.1531,27.163,18175.0
2021-01-08 10:10:00,27.51,27.58,27.48,27.51,19122.0,27.1729,27.242,27.1432,27.1729,19122.0
2021-01-08 10:15:00,27.52,27.55,27.45,27.5,11784.0,27.1827,27.2124,27.1136,27.163,11784.0
2021-01-08 10:20:00,27.5,27.52,27.44,27.47,16874.0,27.163,27.1827,27.1037,27.1333,16874.0
2021-01-08 10:25:00,27.46,27.51,27.38,27.38,10916.0,27.1235,27.1729,27.0444,27.0444,10916.0
2021-01-08 10:30:00,27.38,27.45,27.36,27.45,10475.0,27.0444,27.1136,27.0247,27.1136,10475.0
2021-01-08 10:35:00,27.45,27.51,27.42,27.43,16923.0,27.1136,27.1729,27.084,27.0938,16923.0
2021-01-08 10:40:00,27.44,27.48,27.41,27.45,19626.0,27.1037,27.1432,27.0741,27.1136,19626.0
2021-01-08 10:45:00,27.46,27.49,27.44,27.45,25088.0,27.1235,27.1531,27.1037,27.1136,25088.0
2021-01-08 10:50:00,27.45,27.57,27.45,27.55,20950.0,27.1136,27.2321,27.1136,27.2124,20950.0
2021-01-08 10:55:00,27.54,27.59,27.51,27.53,45575.0,27.2025,27.2519,27.1729,27.1926,45575.0
2021-01-08 11:00:00,27.52,27.55,27.46,27.46,27237.0,27.1827,27.2124,27.1235,27.1235,27237.0
2021-01-08 11:05:00,27.46,27.48,27.38,27.41,9278.0,27.1235,27.1432,27.0444,27.0741,9278.0
2021-01-08 11:10:00,27.4,27.44,27.36,27.37,6560.0,27.0642,27.1037,27.0247,27.0346,6560.0
2021-01-08 11:15:00,27.36,27.44,27.33,27.44,15339.0,27.0247,27.1037,26.9951,27.1037,15339.0
2021-01-08 11:20:00,27.43,27.52,27.43,27.51,28217.0,27.0938,27.1827,27.0938,27.1729,28217.0
2021-01-08 11:25:00,27.51,27.51,27.46,27.47,10431.0,27.1729,27.1729,27.1235,27.1333,10431.0
2021-01-08 11:30:00,27.48,27.5,27.44,27.46,9843.0,27.1432,27.163,27.1037,27.1235,9843.0
2021-01-08 11:35:00,27.47,27.51,27.47,27.48,18997.0,27.1333,27.1729,27.1333,27.1432,18997.0
2021-01-08 11:40:00,27.48,27.51,27.47,27.49,18785.0,27.1432,27.1729,27.1333,27.1531,18785.0
2021-01-08 11:45:00,27.49,27.51,27.47,27.48,27693.0,27.1531,27.1729,27.1333,27.1432,27693.0
2021-01-08 11:50:00,27.48,27.48,27.4,27.44,11379.0,27.1432,27.1432,27.0642,27.1037,11379.0
2021-01-08 11:55:00,27.44,27.45,27.39,27.41,10173.0,27.1037,27.1136,27.0543,27.0741,10173.0
2021-01-08 12:00:00,27.41,27.42,27.34,27.36,11475.0,27.0741,27.084,27.0049,27.0247,11475.0
2021-01-08 12:05:00,27.36,27.37,27.33,27.34,4924.0,27.0247,27.0346,26.9951,27.0049,4924.0
2021-01-08 12:10:00,27.34,27.42,27.33,27.41,58716.0,27.0049,27.084,26.9951,27.0741,58716.0
2021-01-08 12:15:00,27.42,27.58,27.42,27.55,33011.0,27.084,27.242,27.084,27.2124,33011.0
2021-01-08 12:20:00,27.55,27.56,27.47,27.53,72797.0,27.2124,27.2222,27.1333,27.1926,72797.0
2021-01-08 12:25:00,27.53,27.63,27.5,27.63,33870.0,27.1926,27.2914,27.163,27.2914,33870.0
2021-01-08 12:30:00,27.63,27.68,27.63,27.68,4819.0,27.2914,27.3408,27.2914,27.3408,4819.0
2021-01-08 12:35:00,27.69,27.72,27.69,27.72,6712.0,27.3506,27.3803,27.3506,27.3803,6712.0
2021-01-08 12:40:00,27.73,27.77,27.72,27.75,9191.0,27.3902,27.4297,27.3803,27.4099,9191.0
2021-01-08 12:45:00,27.75,27.75,27.67,27.69,12983.0,27.4099,27.4099,27.3309,27.3506,12983.0
2021-01-08 12:50:00,27.69,27.7,27.65,27.68,5444.0,27.3506,27.3605,27.3111,27.3408,5444.0
2021-01-08 12:55:00,27.68,27.73,27.68,27.72,4897.0,27.3408,27.3902,27.3408,27.3803,4897.0
2021-01-08 13:00:00,27.72,27.74,27.65,27.65,10811.0,27.3803,27.4,27.3111,27.3111,10811.0
2021-01-08 13:05:00,27.66,27.7,27.63,27.64,8340.0,27.321,27.3605,27.2914,27.3013,8340.0
2021-01-08 13:10:00,27.64,27.66,27.54,27.59,10849.0,27.3013,27.321,27.2025,27.2519,10849.0
2021-01-08 13:15:00,27.59,27.59,27.47,27.47,9660.0,27.2519,27.2519,27.1333,27.1333,9660.0
2021-01-08 13:20:00,27.46,27.49,27.37,27.39,9618.0,27.1235,27.1531,27.0346,27.0543,9618.0
2021-01-08 13:25:00,27.4,27.47,27.4,27.47,9726.0,27.0642,27.1333,27.0642,27.1333,9726.0
2021-01-08 13:30:00,27.48,27.49,27.38,27.39,10747.0,27.1432,27.1531,27.0444,27.0543,10747.0
2021-01-08 13:35:00,27.39,27.45,27.37,27.4,11474.0,27.0543,27.1136,27.0346,27.0642,11474.0
2021-01-08 13:40:00,27.41,27.42,27.32,27.4,41503.0,27.0741,27.084,26.9852,27.0642,41503.0
2021-01-08 13:45:00,27.4,27.5,27.4,27.47,22754.0,27.0642,27.163,27.0642,27.1333,22754.0
2021-01-08 13:50:00,27.48,27.49,27.45,27.46,7987.0,27.1432,27.1531,27.1136,27.1235,7987.0
2021-01-08 13:55:00,27.47,27.49,27.41,27.45,10451.0,27.1333,27.1531,27.0741,27.1136,10451.0
2021-01-08 14:00:00,27.45,27.6,27.45,27.6,10505.0,27.1136,27.2617,27.1136,27.2617,10505.0
2021-01-08 14:05:00,27.6,27.73,27.6,27.72,17323.0,27.2617,27.3902,27.2617,27.3803,17323.0
2021-01-08 14:10:00,27.71,27.78,27.7,27.71,19902.0,27.3704,27.4395,27.3605,27.3704,19902.0
2021-01-08 14:15:00,27.71,27.74,27.69,27.7,6370.0,27.3704,27.4,27.3506,27.3605,6370.0
2021-01-08 14:20:00,27.71,27.74,27.67,27.7,11364.0,27.3704,27.4,27.3309,27.3605,11364.0
2021-01-08 14:25:00,27.69,27.77,27.67,27.77,7654.0,27.3506,27.4297,27.3309,27.4297,7654.0
2021-01-08 14:30:00,27.78,27.78,27.69,27.76,8250.0,27.4395,27.4395,27.3506,27.4198,8250.0
2021-01-08 14:35:00,27.74,27.79,27.73,27.73,7915.0,27.4,27.4494,27.3902,27.3902,7915.0
2021-01-08 14:40:00,27.72,27.72,27.65,27.69,5340.0,27.3803,27.3803,27.3111,27.3506,5340.0
2021-01-08 14:45:00,27.68,27.74,27.66,27.73,9138.0,27.3408,27.4,27.321,27.3902,9138.0
2021-01-08 14:50:00,27.74,27.81,27.72,27.75,15043.0,27.4,27.4692,27.3803,27.4099,15043.0
2021-01-08 14:55:00,27.75,27.78,27.73,27.74,7376.0,27.4099,27.4395,27.3902,27.4,7376.0
2021-01-08 15:00:00,27.75,27.86,27.75,27.85,8222.0,27.4099,27.5186,27.4099,27.5087,8222.0
2021-01-08 15:05:00,27.84,27.88,27.82,27.85,16188.0,27.4988,27.5383,27.4791,27.5087,16188.0
2021-01-08 15:10:00,27.85,27.85,27.8,27.84,6808.0,27.5087,27.5087,27.4593,27.4988,6808.0
2021-01-08 15:15:00,27.83,27.85,27.76,27.76,9028.0,27.4889,27.5087,27.4198,27.4198,9028.0
2021-01-08 15:20:00,27.75,27.76,27.71,27.75,12631.0,27.4099,27.4198,27.3704,27.4099,12631.0
2021-01-08 15:25:00,27.76,27.79,27.7,27.79,13842.0,27.4198,27.4494,27.3605,27.4494,13842.0
2021-01-08 15:30:00,27.77,27.79,27.73,27.79,39638.0,27.4297,27.4494,27.3902,27.4494,39638.0
2021-01-08 15:35:00,27.78,27.79,27.73,27.76,15773.0,27.4395,27.4494,27.3902,27.4198,15773.0
2021-01-08 15:40:00,27.78,27.82,27.75,27.8,19271.0,27.4395,27.4791,27.4099,27.4593,19271.0
2021-01-08 15:45:00,27.8,27.84,27.79,27.81,25542.0,27.4593,27.4988,27.4494,27.4692,25542.0
2021-01-08 15:50:00,27.81,27.86,27.81,27.86,31844.0,27.4692,27.5186,27.4692,27.5186,31844.0
2021-01-08 15:55:00,27.86,27.92,27.85,27.91,134669.0,27.5186,27.5778,27.5087,27.5679,134669.0
2021-01-11 09:30:00,27.47,27.74,27.4,27.57,30457.0,27.1333,27.4,27.0642,27.2321,30457.0
2021-01-11 09:35:00,27.6,27.67,27.49,27.65,13740.0,27.2617,27.3309,27.1531,27.3111,13740.0
2021-01-11 09:40:00,27.62,27.68,27.56,27.68,4956.0,27.2815,27.3408,27.2222,27.3408,4956.0
2021-01-11 09:45:00,27.7,27.76,27.66,27.68,6638.0,27.3605,27.4198,27.321,27.3408,6638.0
2021-01-11 09:50:00,27.68,27.77,27.67,27.77,1628.0,27.3408,27.4297,27.3309,27.4297,1628.0
2021-01-11 09:55:00,27.82,27.9,27.78,27.89,11089.0,27.4791,27.5581,27.4395,27.5482,11089.0
2021-01-11 10:00:00,27.79,27.96,27.74,27.9,23249.0,27.4494,27.6173,27.4,27.5581,23249.0
2021-01-11 10:05:00,27.91,27.97,27.89,27.96,6874.0,27.5679,27.6272,27.5482,27.6173,6874.0
2021-01-11 10:10:00,27.93,28.01,27.9,27.95,13368.0,27.5877,27.6667,27.5581,27.6075,13368.0
2021-01-11 10:15:00,27.95,27.99,27.94,27.97,9681.0,27.6075,27.647,27.5976,27.6272,9681.0
2021-01-11 10:20:00,28.0,28.02,27.94,28.02,5244.0,27.6568,27.6766,27.5976,27.6766,5244.0
2021-01-11 10:25:00,28.03,28.1,27.99,28.06,9231.0,27.6865,27.7556,27.647,27.7161,9231.0
2021-01-11 10:30:00,28.05,28.1,28.03,28.08,4821.0,27.7062,27.7556,27.6865,27.7359,4821.0
2021-01-11 10:35:00,28.11,28.14,28.07,28.09,7782.0,27.7655,27.7951,27.726,27.7457,7782.0
2021-01-11 10:40:00,28.11,28.12,28.07,28.08,5240.0,27.7655,27.7754,27.726,27.7359,5240.0
2021-01-11 10:45:00,28.09,28.09,28.02,28.05,4699.0,27.7457,27.7457,27.6766,27.7062,4699.0
2021-01-11 10:50:00,28.03,28.08,28.02,28.04,2807.0,27.6865,27.7359,27.6766,27.6964,2807.0
2021-01-11 10:55:00,28.03,28.11,28.03,28.07,3232.0,27.6865,27.7655,27.6865,27.726,3232.0
2021-01-11 11:00:00,28.09,28.11,28.05,28.1,4637.0,27.7457,27.7655,27.7062,27.7556,4637.0
2021-01-11 11:05:00,28.12,28.12,28.02,28.03,9593.0,27.7754,27.7754,27.6766,27.6865,9593.0
2021-01-11 11:10:00,28.05,28.05,27.96,28.01,5270.0,27.7062,27.7062,27.6173,27.6667,5270.0
2021-01-11 11:15:00,28.02,28.05,28.0,28.01,8945.0,27.6766,27.7062,27.6568,27.6667,8945.0
2021-01-11 11:20:00,28.03,28.07,28.02,28.05,7879.0,27.6865,27.726,27.6766,27.7062,7879.0
2021-01-11 11:25:00,28.04,28.09,28.03,28.08,5886.0,27.6964,27.7457,27.6865,27.7359,5886.0
2021-01-11 11:30:00,28.07,28.08,28.03,28.06,8138.0,27.726,27.7359,27.6865,27.7161,8138.0
2021-01-11 11:35:00,28.05,28.06,28.03,28.06,7047.0,27.7062,27.7161,27.6865,27.7161,7047.0
2021-01-11 11:40:00,28.04,28.06,28.0,28.04,5173.0,27.6964,27.7161,27.6568,27.6964,5173.0
2021-01-11 11:45:00,28.04,28.11,28.04,28.1,7650.0,27.6964,27.7655,27.6964,27.7556,7650.0
2021-01-11 11:50:00,28.09,28.12,28.07,28.1,4993.0,27.7457,27.7754,27.726,27.7556,4993.0
2021-01-11 11:55:00,28.1,28.13,28.08,28.08,2340.0,27.7556,27.7853,27.7359,27.7359,2340.0
2021-01-11 12:00:00,28.09,28.1,28.05,28.07,6223.0,27.7457,27.7556,27.7062,27.726,6223.0
2021-01-11 12:05:00,28.06,28.06,28.01,28.04,7444.0,27.7161,27.7161,27.6667,27.6964,7444.0
2021-01-11 12:10:00,28.03,28.05,27.99,27.99,2219.0,27.6865,27.7062,27.647,27.647,2219.0
2021-01-11 12:15:00,27.99,28.04,27.99,28.03,6895.0,27.647,27.6964,27.647,27.6865,6895.0
2021-01-11 12:20:00,28.02,28.04,28.0,28.0,6834.0,27.6766,27.6964,27.6568,27.6568,6834.0
2021-01-11 12:25:00,28.02,28.12,28.0,28.1,18131.0,27.6766,27.7754,27.6568,27.7556,18131.0
2021-01-11 12:30:00,28.11,28.17,28.09,28.14,17057.0,27.7655,27.8248,27.7457,27.7951,17057.0
2021-01-11 12:35:00,28.16,28.2,28.14,28.19,8693.0,27.8149,27.8544,27.7951,27.8445,8693.0
2021-01-11 12:40:00,28.21,28.23,28.14,28.17,9110.0,27.8643,27.884,27.7951,27.8248,9110.0
2021-01-11 12:45:00,28.16,28.25,28.16,28.25,30213.0,27.8149,27.9038,27.8149,27.9038,30213.0
2021-01-11 12:50:00,28.26,28.27,28.23,28.23,33788.0,27.9137,27.9235,27.884,27.884,33788.0
2021-01-11 12:55:00,28.23,28.23,28.2,28.21,7637.0,27.884,27.884,27.8544,27.8643,7637.0
2021-01-11 13:00:00,28.21,28.27,28.21,28.23,7973.0,27.8643,27.9235,27.8643,27.884,7973.0
2021-01-11 13:05:00,28.23,28.26,28.19,28.2,22926.0,27.884,27.9137,27.8445,27.8544,22926.0
2021-01-11 13:10:00,28.21,28.27,28.2,28.23,57420.0,27.8643,27.9235,27.8544,27.884,57420.0
2021-01-11 13:15:00,28.24,28.25,28.21,28.24,19716.0,27.8939,27.9038,27.8643,27.8939,19716.0
2021-01-11 13:20:00,28.24,28.28,28.22,28.26,18895.0,27.8939,27.9334,27.8741,27.9137,18895.0
2021-01-11 13:25:00,28.26,28.26,28.2,28.22,11309.0,27.9137,27.9137,27.8544,27.8741,11309.0
2021-01-11 13:30:00,28.24,28.27,28.24,28.26,12819.0,27.8939,27.9235,27.8939,27.9137,12819.0
2021-01-11 13:35:00,28.25,28.29,28.23,28.26,55483.0,27.9038,27.9433,27.884,27.9137,55483.0
2021-01-11 13:40:00,28.25,28.3,28.23,28.29,29632.0,27.9038,27.9532,27.884,27.9433,29632.0
2021-01-11 13:45:00,28.29,28.29,28.23,28.24,26560.0,27.9433,27.9433,27.884,27.8939,26560.0
2021-01-11 13:50:00,28.24,28.27,28.22,28.27,18522.0,27.8939,27.9235,27.8741,27.9235,18522.0
2021-01-11 13:55:00,28.28,28.29,28.25,28.28,9104.0,27.9334,27.9433,27.9038,27.9334,9104.0
2021-01-11 14:00:00,28.27,28.29,28.25,28.29,61631.0,27.9235,27.9433,27.9038,27.9433,61631.0
2021-01-11 14:05:00,28.28,28.33,28.25,28.32,13416.0,27.9334,27.9828,27.9038,27.9729,13416.0
2021-01-11 14:10:00,28.32,28.35,28.3,28.34,11926.0,27.9729,28.0026,27.9532,27.9927,11926.0
2021-01-11 14:15:00,28.34,28.35,28.28,28.28,9562.0,27.9927,28.0026,27.9334,27.9334,9562.0
2021-01-11 14:20:00,28.28,28.32,28.26,28.32,48531.0,27.9334,27.9729,27.9137,27.9729,48531.0
2021-01-11 14:25:00,28.32,28.32,28.28,28.28,6357.0,27.9729,27.9729,27.9334,27.9334,6357.0
2021-01-11 14:30:00,28.28,28.34,28.27,28.3,50924.0,27.9334,27.9927,27.9235,27.9532,50924.0
2021-01-11 14:35:00,28.3,28.33,28.28,28.31,11141.0,27.9532,27.9828,27.9334,27.963,11141.0
2021-01-11 14:40:00,28.32,28.34,28.3,28.32,13221.0,27.9729,27.9927,27.9532,27.9729,13221.0
2021-01-11 14:45:00,28.33,28.37,28.31,28.36,13935.0,27.9828,28.0223,27.963,28.0124,13935.0
2021-01-11 14:50:00,28.36,28.37,28.25,28.3,16450.0,28.0124,28.0223,27.9038,27.9532,16450.0
2021-01-11 14:55:00,28.3,28.3,28.27,28.28,13589.0,27.9532,27.9532,27.9235,27.9334,13589.0
2021-01-11 15:00:00,28.28,28.29,28.21,28.23,28526.0,27.9334,27.9433,27.8643,27.884,28526.0
2021-01-11 15:05:00,28.23,28.25,28.2,28.2,8921.0,27.884,27.9038,27.8544,27.8544,8921.0
2021-01-11 15:10:00,28.19,28.22,28.16,28.21,50535.0,27.8445,27.8741,27.8149,27.8643,50535.0
2021-01-11 15:15:00,28.21,28.24,28.19,28.21,24710.0,27.8643,27.8939,27.8445,27.8643,24710.0
2021-01-11 15:20:00,28.21,28.25,28.21,28.25,9938.0,27.8643,27.9038,27.8643,27.9038,9938.0
2021-01-11 15:25:00,28.25,28.26,28.21,28.23,18090.0,27.9038,27.9137,27.8643,27.884,18090.0
2021-01-11 15:30:00,28.21,28.27,28.21,28.26,20387.0,27.8643,27.9235,27.8643,27.9137,20387.0
2021-01-11 15:35:00,28.27,28.31,28.26,28.29,42812.0,27.9235,27.963,27.9137,27.9433,42812.0
2021-01-11 15:40:00,28.28,28.31,28.22,28.24,33715.0,27.9334,27.963,27.8741,27.8939,33715.0
2021-01-11 15:45:00,28.23,28.27,28.22,28.27,88193.0,27.884,27.9235,27.8741,27.9235,88193.0
2021-01-11 15:50:00,28.27,28.35,28.26,28.3,44627.0,27.9235,28.0026,27.9137,27.9532,44627.0
2021-01-11 15:55:00,28.3,28.31,28.2,28.21,241309.0,27.9532,27.963,27.8544,27.8643,241309.0
2021-01-12 09:30:00,28.21,28.36,28.1,28.12,46310.0,27.8643,28.0124,27.7556,27.7754,46310.0
2021-01-12 09:35:00,28.1,28.13,28.02,28.05,2254.0,27.7556,27.7853,27.6766,27.7062,2254.0
2021-01-12 09:40:00,28.03,28.22,28.0,28.14,16544.0,27.6865,27.8741,27.6568,27.7951,16544.0
2021-01-12 09:45:00,28.17,28.28,28.12,28.28,21800.0,27.8248,27.9334,27.7754,27.9334,21800.0
2021-01-12 09:50:00,28.26,28.38,28.22,28.38,7442.0,27.9137,28.0322,27.8741,28.0322,7442.0
2021-01-12 09:55:00,28.39,28.46,28.38,28.41,10523.0,28.0421,28.1112,28.0322,28.0618,10523.0
2021-01-12 10:00:00,28.42,28.52,28.42,28.52,23093.0,28.0717,28.1705,28.0717,28.1705,23093.0
2021-01-12 10:05:00,28.5,28.59,28.49,28.54,9432.0,28.1507,28.2396,28.1408,28.1902,9432.0
2021-01-12 10:10:00,28.55,28.59,28.53,28.59,12121.0,28.2001,28.2396,28.1803,28.2396,12121.0
2021-01-12 10:15:00,28.59,28.64,28.54,28.63,18991.0,28.2396,28.289,28.1902,28.2791,18991.0
2021-01-12 10:20:00,28.65,28.78,28.65,28.73,37604.0,28.2989,28.4273,28.2989,28.3779,37604.0
2021-01-12 10:25:00,28.75,28.77,28.71,28.74,12185.0,28.3977,28.4174,28.3581,28.3878,12185.0
2021-01-12 10:30:00,28.74,28.76,28.69,28.72,15879.0,28.3878,28.4075,28.3384,28.368,15879.0
2021-01-12 10:35:00,28.73,28.75,28.66,28.73,10907.0,28.3779,28.3977,28.3088,28.3779,10907.0
2021-01-12 10:40:00,28.72,28.85,28.71,28.78,28997.0,28.368,28.4964,28.3581,28.4273,28997.0
2021-01-12 10:45:00,28.79,28.88,28.75,28.83,37815.0,28.4372,28.5261,28.3977,28.4767,37815.0
2021-01-12 10:50:00,28.85,28.97,28.85,28.97,14460.0,28.4964,28.615,28.4964,28.615,14460.0
2021-01-12 10:55:00,28.97,29.08,28.97,29.06,39455.0,28.615,28.7236,28.615,28.7039,39455.0
2021-01-12 11:00:00,29.06,29.1,28.91,28.94,29161.0,28.7039,28.7434,28.5557,28.5853,29161.0
2021-01-12 11:05:00,28.94,28.94,28.85,28.91,22620.0,28.5853,28.5853,28.4964,28.5557,22620.0
2021-01-12 11:10:00,28.91,28.97,28.85,28.86,10878.0,28.5557,28.615,28.4964,28.5063,10878.0
2021-01-12 11:15:00,28.86,28.96,28.84,28.9,14122.0,28.5063,28.6051,28.4866,28.5458,14122.0
2021-01-12 11:20:00,28.89,28.95,28.85,28.95,11068.0,28.5359,28.5952,28.4964,28.5952,11068.0
2021-01-12 11:25:00,28.96,29.01,28.95,28.98,23233.0,28.6051,28.6545,28.5952,28.6248,23233.0
2021-01-12 11:30:00,28.97,29.0,28.91,28.97,24147.0,28.615,28.6446,28.5557,28.615,24147.0
2021-01-12 11:35:00,28.98,29.04,28.97,29.03,21104.0,28.6248,28.6841,28.615,28.6742,21104.0
2021-01-12 11:40:00,29.01,29.03,28.92,28.96,15760.0,28.6545,28.6742,28.5656,28.6051,15760.0
2021-01-12 11:45:00,28.97,29.01,28.95,29.01,18445.0,28.615,28.6545,28.5952,28.6545,18445.0
2021-01-12 11:50:00,29.01,29.02,28.91,28.95,17120.0,28.6545,28.6643,28.5557,28.5952,17120.0
2021-01-12 11:55:00,28.95,29.02,28.94,29.02,7692.0,28.5952,28.6643,28.5853,28.6643,7692.0
2021-01-12 12:00:00,29.01,29.07,29.0,29.06,14350.0,28.6545,28.7137,28.6446,28.7039,14350.0
2021-01-12 12:05:00,29.06,29.06,28.92,28.94,5990.0,28.7039,28.7039,28.5656,28.5853,5990.0
2021-01-12 12:10:00,28.95,28.97,28.82,28.84,29952.0,28.5952,28.615,28.4668,28.4866,29952.0
2021-01-12 12:15:00,28.83,28.98,28.82,28.96,12871.0,28.4767,28.6248,28.4668,28.6051,12871.0
2021-01-12 12:20:00,28.94,28.96,28.9,28.95,6691.0,28.5853,28.6051,28.5458,28.5952,6691.0
2021-01-12 12:25:00,28.97,29.0,28.94,29.0,8764.0,28.615,28.6446,28.5853,28.6446,8764.0
2021-01-12 12:30:00,29.0,29.0,28.9,28.91,8335.0,28.6446,28.6446,28.5458,28.5557,8335.0
2021-01-12 12:35:00,28.91,28.96,28.91,28.96,8256.0,28.5557,28.6051,28.5557,28.6051,8256.0
2021-01-12 12:40:00,28.96,28.96,28.89,28.95,7486.0,28.6051,28.6051,28.5359,28.5952,7486.0
2021-01-12 12:45:00,28.96,28.96,28.91,28.93,9111.0,28.6051,28.6051,28.5557,28.5754,9111.0
2021-01-12 12:50:00,28.94,28.97,28.9,28.96,8866.0,28.5853,28.615,28.5458,28.6051,8866.0
2021-01-12 12:55:00,28.95,28.95,28.87,28.91,10230.0,28.5952,28.5952,28.5162,28.5557,10230.0
2021-01-12 13:00:00,28.92,28.93,28.84,28.9,14285.0,28.5656,28.5754,28.4866,28.5458,14285.0
2021-01-12 13:05:00,28.9,28.91,28.87,28.89,8931.0,28.5458,28.5557,28.5162,28.5359,8931.0
2021-01-12 13:10:00,28.89,28.9,28.84,28.9,11488.0,28.5359,28.5458,28.4866,28.5458,11488.0
2021-01-12 13:15:00,28.89,28.98,28.89,28.95,49042.0,28.5359,28.6248,28.5359,28.5952,49042.0
2021-01-12 13:20:00,28.94,28.95,28.87,28.89,20832.0,28.5853,28.5952,28.5162,28.5359,20832.0
2021-01-12 13:25:00,28.89,28.89,28.81,28.81,38512.0,28.5359,28.5359,28.4569,28.4569,38512.0
2021-01-12 13:30:00,28.8,28.8,28.72,28.75,15035.0,28.447,28.447,28.368,28.3977,15035.0
2021-01-12 13:35:00,28.76,28.8,28.72,28.8,16336.0,28.4075,28.447,28.368,28.447,16336.0
2021-01-12 13:40:00,28.79,28.85,28.79,28.83,15131.0,28.4372,28.4964,28.4372,28.4767,15131.0
2021-01-12 13:45:00,28.83,28.84,28.81,28.82,10664.0,28.4767,28.4866,28.4569,28.4668,10664.0
2021-01-12 13:50:00,28.82,28.84,28.81,28.83,19432.0,28.4668,28.4866,28.4569,28.4767,19432.0
2021-01-12 13:55:00,28.83,28.89,28.81,28.87,13664.0,28.4767,28.5359,28.4569,28.5162,13664.0
2021-01-12 14:00:00,28.86,28.9,28.85,28.89,16031.0,28.5063,28.5458,28.4964,28.5359,16031.0
2021-01-12 14:05:00,28.88,28.92,28.88,28.9,14304.0,28.5261,28.5656,28.5261,28.5458,14304.0
2021-01-12 14:10:00,28.89,28.94,28.89,28.91,15306.0,28.5359,28.5853,28.5359,28.5557,15306.0
2021-01-12 14:15:00,28.91,28.92,28.86,28.91,13645.0,28.5557,28.5656,28.5063,28.5557,13645.0
2021-01-12 14:20:00,28.91,28.96,28.91,28.95,17044.0,28.5557,28.6051,28.5557,28.5952,17044.0
2021-01-12 14:25:00,28.96,29.01,28.96,29.01,9670.0,28.6051,28.6545,28.6051,28.6545,9670.0
2021-01-12 14:30:00,29.01,29.04,28.96,28.99,14902.0,28.6545,28.6841,28.6051,28.6347,14902.0
2021-01-12 14:35:00,29.0,29.03,28.98,29.03,9984.0,28.6446,28.6742,28.6248,28.6742,9984.0
2021-01-12 14:40:00,29.03,29.04,28.99,29.0,14738.0,28.6742,28.6841,28.6347,28.6446,14738.0
2021-01-12 14:45:00,29.0,29.06,28.96,29.02,13698.0,28.6446,28.7039,28.6051,28.6643,13698.0
2021-01-12 14:50:00,29.02,29.03,28.98,28.99,12752.0,28.6643,28.6742,28.6248,28.6347,12752.0
2021-01-12 14:55:00,28.98,29.02,28.91,28.93,13604.0,28.6248,28.6643,28.5557,28.5754,13604.0
2021-01-12 15:00:00,28.93,28.97,28.89,28.95,18481.0,28.5754,28.615,28.5359,28.5952,18481.0
2021-01-12 15:05:00,28.95,29.01,28.94,29.0,20317.0,28.5952,28.6545,28.5853,28.6446,20317.0
2021-01-12 15:10:00,28.99,29.02,28.97,29.01,25684.0,28.6347,28.6643,28.615,28.6545,25684.0
2021-01-12 15:15:00,29.01,29.05,29.0,29.03,32088.0,28.6545,28.694,28.6446,28.6742,32088.0
2021-01-12 15:20:00,29.04,29.06,29.01,29.03,23071.0,28.6841,28.7039,28.6545,28.6742,23071.0
2021-01-12 15:25:00,29.02,29.03,28.9,28.92,31266.0,28.6643,28.6742,28.5458,28.5656,31266.0
2021-01-12 15:30:00,28.94,28.95,28.91,28.95,26073.0,28.5853,28.5952,28.5557,28.5952,26073.0
2021-01-12 15:35:00,28.94,29.0,28.93,28.99,41300.0,28.5853,28.6446,28.5754,28.6347,41300.0
2021-01-12 15:40:00,28.98,28.99,28.96,28.97,46266.0,28.6248,28.6347,28.6051,28.615,46266.0
2021-01-12 15:45:00,28.98,29.01,28.96,29.0,64124.0,28.6248,28.6545,28.6051,28.6446,64124.0
2021-01-12 15:50:00,29.01,29.04,28.97,28.98,74935.0,28.6545,28.6841,28.615,28.6248,74935.0
2021-01-12 15:55:00,28.98,28.98,28.86,28.88,204418.0,28.6248,28.6248,28.5063,28.5261,204418.0
2021-01-13 09:30:00,28.74,28.88,28.61,28.74,32925.0,28.3878,28.5261,28.2594,28.3878,32925.0
2021-01-13 09:35:00,28.8,28.85,28.7,28.82,6504.0,28.447,28.4964,28.3483,28.4668,6504.0
2021-01-13 09:40:00,28.83,28.83,28.71,28.71,3738.0,28.4767,28.4767,28.3581,28.3581,3738.0
2021-01-13 09:45:00,28.7,28.7,28.55,28.58,5201.0,28.3483,28.3483,28.2001,28.2297,5201.0
2021-01-13 09:50:00,28.57,28.58,28.45,28.5,4855.0,28.2199,28.2297,28.1013,28.1507,4855.0
2021-01-13 09:55:00,28.5,28.59,28.5,28.57,9781.0,28.1507,28.2396,28.1507,28.2199,9781.0
2021-01-13 10:00:00,28.58,28.58,28.44,28.45,14174.0,28.2297,28.2297,28.0915,28.1013,14174.0
2021-01-13 10:05:00,28.45,28.55,28.43,28.55,36766.0,28.1013,28.2001,28.0816,28.2001,36766.0
2021-01-13 10:10:00,28.56,28.7,28.56,28.69,4665.0,28.21,28.3483,28.21,28.3384,4665.0
2021-01-13 10:15:00,28.7,28.71,28.63,28.66,18671.0,28.3483,28.3581,28.2791,28.3088,18671.0
2021-01-13 10:20:00,28.66,28.74,28.64,28.74,6411.0,28.3088,28.3878,28.289,28.3878,6411.0
2021-01-13 10:25:00,28.73,28.76,28.73,28.74,13558.0,28.3779,28.4075,28.3779,28.3878,13558.0
2021-01-13 10:30:00,28.76,28.76,28.67,28.7,19212.0,28.4075,28.4075,28.3186,28.3483,19212.0
2021-01-13 10:35:00,28.68,28.73,28.62,28.62,26993.0,28.3285,28.3779,28.2692,28.2692,26993.0
2021-01-13 10:40:00,28.61,28.61,28.46,28.5,7753.0,28.2594,28.2594,28.1112,28.1507,7753.0
2021-01-13 10:45:00,28.49,28.51,28.45,28.5,13068.0,28.1408,28.1606,28.1013,28.1507,13068.0
2021-01-13 10:50:00,28.5,28.55,28.48,28.55,11461.0,28.1507,28.2001,28.131,28.2001,11461.0
2021-01-13 10:55:00,28.53,28.54,28.47,28.52,7929.0,28.1803,28.1902,28.1211,28.1705,7929.0
2021-01-13 11:00:00,28.52,28.52,28.47,28.48,5154.0,28.1705,28.1705,28.1211,28.131,5154.0
2021-01-13 11:05:00,28.47,28.48,28.39,28.41,17388.0,28.1211,28.131,28.0421,28.0618,17388.0
2021-01-13 11:10:00,28.41,28.43,28.36,28.39,23824.0,28.0618,28.0816,28.0124,28.0421,23824.0
2021-01-13 11:15:00,28.37,28.38,28.27,28.38,7557.0,28.0223,28.0322,27.9235,28.0322,7557.0
2021-01-13 11:20:00,28.36,28.36,28.3,28.34,9815.0,28.0124,28.0124,27.9532,27.9927,9815.0
2021-01-13 11:25:00,28.33,28.35,28.27,28.3,11607.0,27.9828,28.0026,27.9235,27.9532,11607.0
2021-01-13 11:30:00,28.3,28.33,28.3,28.32,6461.0,27.9532,27.9828,27.9532,27.9729,6461.0
2021-01-13 11:35:00,28.32,28.35,28.31,28.32,5687.0,27.9729,28.0026,27.963,27.9729,5687.0
2021-01-13 11:40:00,28.32,28.33,28.27,28.28,7722.0,27.9729,27.9828,27.9235,27.9334,7722.0
2021-01-13 11:45:00,28.27,28.33,28.23,28.31,13707.0,27.9235,27.9828,27.884,27.963,13707.0
2021-01-13 11:50:00,28.3,28.3,28.28,28.29,3560.0,27.9532,27.9532,27.9334,27.9433,3560.0
2021-01-13 11:55:00,28.3,28.32,28.25,28.3,13278.0,27.9532,27.9729,27.9038,27.9532,13278.0
2021-01-13 12:00:00,28.29,28.29,28.21,28.22,13452.0,27.9433,27.9433,27.8643,27.8741,13452.0
2021-01-13 12:05:00,28.22,28.26,28.21,28.25,7582.0,27.8741,27.9137,27.8643,27.9038,7582.0
2021-01-13 12:10:00,28.24,28.29,28.22,28.24,15645.0,27.8939,27.9433,27.8741,27.8939,15645.0
2021-01-13 12:15:00,28.24,28.26,28.23,28.24,6141.0,27.8939,27.9137,27.884,27.8939,6141.0
2021-01-13 12:20:00,28.24,28.31,28.21,28.31,15999.0,27.8939,27.963,27.8643,27.963,15999.0
2021-01-13 12:25:00,28.3,28.39,28.3,28.39,6446.0,27.9532,28.0421,27.9532,28.0421,6446.0
2021-01-13 12:30:00,28.4,28.41,28.36,28.39,7397.0,28.0519,28.0618,28.0124,28.0421,7397.0
2021-01-13 12:35:00,28.4,28.45,28.4,28.43,8445.0,28.0519,28.1013,28.0519,28.0816,8445.0
2021-01-13 12:40:00,28.44,28.52,28.44,28.52,11792.0,28.0915,28.1705,28.0915,28.1705,11792.0
2021-01-13 12:45:00,28.51,28.51,28.49,28.5,4100.0,28.1606,28.1606,28.1408,28.1507,4100.0
2021-01-13 12:50:00,28.49,28.59,28.49,28.59,10818.0,28.1408,28.2396,28.1408,28.2396,10818.0
2021-01-13 12:55:00,28.59,28.61,28.49,28.52,75153.0,28.2396,28.2594,28.1408,28.1705,75153.0
2021-01-13 13:00:00,28.52,28.52,28.42,28.43,21601.0,28.1705,28.1705,28.0717,28.0816,21601.0
2021-01-13 13:05:00,28.44,28.48,28.44,28.44,4254.0,28.0915,28.131,28.0915,28.0915,4254.0
2021-01-13 13:10:00,28.44,28.46,28.41,28.43,4654.0,28.0915,28.1112,28.0618,28.0816,4654.0
2021-01-13 13:15:00,28.43,28.43,28.37,28.38,2500.0,28.0816,28.0816,28.0223,28.0322,2500.0
2021-01-13 13:20:00,28.39,28.42,28.38,28.42,5933.0,28.0421,28.0717,28.0322,28.0717,5933.0
2021-01-13 13:25:00,28.43,28.44,28.4,28.41,4026.0,28.0816,28.0915,28.0519,28.0618,4026.0
2021-01-13 13:30:00,28.42,28.45,28.41,28.43,3073.0,28.0717,28.1013,28.0618,28.0816,3073.0
2021-01-13 13:35:00,28.45,28.45,28.4,28.4,4765.0,28.1013,28.1013,28.0519,28.0519,4765.0
2021-01-13 13:40:00,28.42,28.44,28.4,28.44,7140.0,28.0717,28.0915,28.0519,28.0915,7140.0
2021-01-13 13:45:00,28.44,28.45,28.44,28.45,4865.0,28.0915,28.1013,28.0915,28.1013,4865.0
2021-01-13 13:50:00,28.45,28.47,28.44,28.44,3574.0,28.1013,28.1211,28.0915,28.0915,3574.0
2021-01-13 13:55:00,28.45,28.47,28.44,28.46,14609.0,28.1013,28.1211,28.0915,28.1112,14609.0
2021-01-13 14:00:00,28.46,28.53,28.4,28.43,43110.0,28.1112,28.1803,28.0519,28.0816,43110.0
2021-01-13 14:05:00,28.43,28.45,28.36,28.45,8480.0,28.0816,28.1013,28.0124,28.1013,8480.0
2021-01-13 14:10:00,28.44,28.47,28.43,28.47,6500.0,28.0915,28.1211,28.0816,28.1211,6500.0
2021-01-13 14:15:00,28.46,28.48,28.46,28.46,9737.0,28.1112,28.131,28.1112,28.1112,9737.0
2021-01-13 14:20:00,28.46,28.46,28.41,28.44,8772.0,28.1112,28.1112,28.0618,28.0915,8772.0
2021-01-13 14:25:00,28.45,28.47,28.45,28.47,4608.0,28.1013,28.1211,28.1013,28.1211,4608.0
2021-01-13 14:30:00,28.46,28.47,28.4,28.45,6786.0,28.1112,28.1211,28.0519,28.1013,6786.0
2021-01-13 14:35:00,28.46,28.46,28.4,28.41,10416.0,28.1112,28.1112,28.0519,28.0618,10416.0
2021-01-13 14:40:00,28.42,28.42,28.32,28.33,8503.0,28.0717,28.0717,27.9729,27.9828,8503.0
2021-01-13 14:45:00,28.33,28.35,28.29,28.32,16954.0,27.9828,28.0026,27.9433,27.9729,16954.0
2021-01-13 14:50:00,28.33,28.39,28.25,28.25,47743.0,27.9828,28.0421,27.9038,27.9038,47743.0
2021-01-13 14:55:00,28.26,28.29,28.23,28.25,31599.0,27.9137,27.9433,27.884,27.9038,31599.0
2021-01-13 15:00:00,28.23,28.23,28.1,28.11,34011.0,27.884,27.884,27.7556,27.7655,34011.0
2021-01-13 15:05:00,28.13,28.18,28.13,28.18,16459.0,27.7853,27.8346,27.7853,27.8346,16459.0
2021-01-13 15:10:00,28.19,28.22,28.17,28.22,18027.0,27.8445,27.8741,27.8248,27.8741,18027.0
2021-01-13 15:15:00,28.21,28.23,28.19,28.21,13925.0,27.8643,27.884,27.8445,27.8643,13925.0
2021-01-13 15:20:00,28.21,28.21,28.16,28.17,20316.0,27.8643,27.8643,27.8149,27.8248,20316.0
2021-01-13 15:25:00,28.16,28.17,28.12,28.14,20430.0,27.8149,27.8248,27.7754,27.7951,20430.0
2021-01-13 15:30:00,28.12,28.17,28.1,28.16,18136.0,27.7754,27.8248,27.7556,27.8149,18136.0
2021-01-13 15:35:00,28.17,28.17,28.12,28.16,17069.0,27.8248,27.8248,27.7754,27.8149,17069.0
2021-01-13 15:40:00,28.17,28.18,28.11,28.12,21864.0,27.8248,27.8346,27.7655,27.7754,21864.0
2021-01-13 15:45:00,28.11,28.14,28.09,28.12,41157.0,27.7655,27.7951,27.7457,27.7754,41157.0
2021-01-13 15:50:00,28.11,28.19,28.1,28.16,41012.0,27.7655,27.8445,27.7556,27.8149,41012.0
2021-01-13 15:55:00,28.16,28.17,28.11,28.13,134793.0,27.8149,27.8248,27.7655,27.7853,134793.0
2021-01-14 09:30:00,28.53,28.53,28.29,28.39,47012.0,28.1803,28.1803,27.9433,28.0421,47012.0
2021-01-14 09:35:00,28.35,28.44,28.28,28.44,23495.0,28.0026,28.0915,27.9334,28.0915,23495.0
2021-01-14 09:40:00,28.44,28.45,28.35,28.4,14432.0,28.0915,28.1013,28.0026,28.0519,14432.0
2021-01-14 09:45:00,28.4,28.44,28.32,28.35,22574.0,28.0519,28.0915,27.9729,28.0026,22574.0
2021-01-14 09:50:00,28.34,28.41,28.34,28.39,11615.0,27.9927,28.0618,27.9927,28.0421,11615.0
2021-01-14 09:55:00,28.42,28.43,28.31,28.32,10969.0,28.0717,28.0816,27.963,27.9729,10969.0
2021-01-14 10:00:00,28.31,28.33,28.16,28.19,17398.0,27.963,27.9828,27.8149,27.8445,17398.0
2021-01-14 10:05:00,28.19,28.35,28.18,28.28,15394.0,27.8445,28.0026,27.8346,27.9334,15394.0
2021-01-14 10:10:00,28.26,28.45,28.26,28.4,5487.0,27.9137,28.1013,27.9137,28.0519,5487.0
2021-01-14 10:15:00,28.41,28.43,28.34,28.34,10774.0,28.0618,28.0816,27.9927,27.9927,10774.0
2021-01-14 10:20:00,28.33,28.51,28.32,28.5,222260.0,27.9828,28.1606,27.9729,28.1507,222260.0
2021-01-14 10:25:00,28.51,28.58,28.5,28.56,20331.0,28.1606,28.2297,28.1507,28.21,20331.0
2021-01-14 10:30:00,28.57,28.62,28.55,28.62,12608.0,28.2199,28.2692,28.2001,28.2692,12608.0
2021-01-14 10:35:00,28.6,28.61,28.48,28.49,41145.0,28.2495,28.2594,28.131,28.1408,41145.0
2021-01-14 10:40:00,28.49,28.53,28.46,28.52,24715.0,28.1408,28.1803,28.1112,28.1705,24715.0
2021-01-14 10:45:00,28.51,28.51,28.39,28.39,11225.0,28.1606,28.1606,28.0421,28.0421,11225.0
2021-01-14 10:50:00,28.41,28.45,28.37,28.45,98527.0,28.0618,28.1013,28.0223,28.1013,98527.0
2021-01-14 10:55:00,28.45,28.52,28.43,28.52,10031.0,28.1013,28.1705,28.0816,28.1705,10031.0
2021-01-14 11:00:00,28.53,28.56,28.51,28.55,14168.0,28.1803,28.21,28.1606,28.2001,14168.0
2021-01-14 11:05:00,28.56,28.59,28.53,28.55,11882.0,28.21,28.2396,28.1803,28.2001,11882.0
2021-01-14 11:10:00,28.55,28.58,28.55,28.57,11924.0,28.2001,28.2297,28.2001,28.2199,11924.0
2021-01-14 11:15:00,28.56,28.61,28.54,28.54,144751.0,28.21,28.2594,28.1902,28.1902,144751.0
2021-01-14 11:20:00,28.55,28.65,28.53,28.63,160810.0,28.2001,28.2989,28.1803,28.2791,160810.0
2021-01-14 11:25:00,28.62,28.68,28.6,28.67,25550.0,28.2692,28.3285,28.2495,28.3186,25550.0
2021-01-14 11:30:00,28.68,28.74,28.68,28.74,21533.0,28.3285,28.3878,28.3285,28.3878,21533.0
2021-01-14 11:35:00,28.74,28.76,28.71,28.72,21250.0,28.3878,28.4075,28.3581,28.368,21250.0
2021-01-14 11:40:00,28.72,28.78,28.69,28.69,23872.0,28.368,28.4273,28.3384,28.3384,23872.0
2021-01-14 11:45:00,28.69,28.73,28.64,28.73,27277.0,28.3384,28.3779,28.289,28.3779,27277.0
2021-01-14 11:50:00,28.73,28.76,28.72,28.76,22153.0,28.3779,28.4075,28.368,28.4075,22153.0
2021-01-14 11:55:00,28.77,28.78,28.73,28.78,20727.0,28.4174,28.4273,28.3779,28.4273,20727.0
2021-01-14 12:00:00,28.77,28.85,28.74,28.84,285949.0,28.4174,28.4964,28.3878,28.4866,285949.0
2021-01-14 12:05:00,28.84,28.9,28.84,28.86,87528.0,28.4866,28.5458,28.4866,28.5063,87528.0
2021-01-14 12:10:00,28.85,28.88,28.82,28.87,19560.0,28.4964,28.5261,28.4668,28.5162,19560.0
2021-01-14 12:15:00,28.88,28.94,28.86,28.93,19190.0,28.5261,28.5853,28.5063,28.5754,19190.0
2021-01-14 12:20:00,28.93,28.96,28.92,28.94,36981.0,28.5754,28.6051,28.5656,28.5853,36981.0
2021-01-14 12:25:00,28.94,28.98,28.84,28.98,117115.0,28.5853,28.6248,28.4866,28.6248,117115.0
2021-01-14 12:30:00,28.98,28.99,28.93,28.96,219826.0,28.6248,28.6347,28.5754,28.6051,219826.0
2021-01-14 12:35:00,28.96,28.98,28.94,28.94,24092.0,28.6051,28.6248,28.5853,28.5853,24092.0
2021-01-14 12:40:00,28.95,28.96,28.91,28.91,9933.0,28.5952,28.6051,28.5557,28.5557,9933.0
2021-01-14 12:45:00,28.92,28.92,28.85,28.9,10906.0,28.5656,28.5656,28.4964,28.5458,10906.0
2021-01-14 12:50:00,28.91,28.93,28.91,28.91,9920.0,28.5557,28.5754,28.5557,28.5557,9920.0
2021-01-14 12:55:00,28.93,28.93,28.88,28.91,8583.0,28.5754,28.5754,28.5261,28.5557,8583.0
2021-01-14 13:00:00,28.91,28.95,28.88,28.94,14645.0,28.5557,28.5952,28.5261,28.5853,14645.0
2021-01-14 13:05:00,28.93,28.94,28.89,28.92,12582.0,28.5754,28.5853,28.5359,28.5656,12582.0
2021-01-14 13:10:00,28.91,28.91,28.83,28.85,14647.0,28.5557,28.5557,28.4767,28.4964,14647.0
2021-01-14 13:15:00,28.85,28.87,28.82,28.86,11086.0,28.4964,28.5162,28.4668,28.5063,11086.0
2021-01-14 13:20:00,28.85,28.91,28.84,28.89,10679.0,28.4964,28.5557,28.4866,28.5359,10679.0
2021-01-14 13:25:00,28.89,28.89,28.86,28.87,11836.0,28.5359,28.5359,28.5063,28.5162,11836.0
2021-01-14 13:30:00,28.88,28.92,28.86,28.91,18526.0,28.5261,28.5656,28.5063,28.5557,18526.0
2021-01-14 13:35:00,28.9,28.93,28.89,28.9,28183.0,28.5458,28.5754,28.5359,28.5458,28183.0
2021-01-14 13:40:00,28.9,28.91,28.88,28.9,20111.0,28.5458,28.5557,28.5261,28.5458,20111.0
2021-01-14 13:45:00,28.91,28.91,28.88,28.89,7974.0,28.5557,28.5557,28.5261,28.5359,7974.0
2021-01-14 13:50:00,28.89,28.89,28.83,28.86,15207.0,28.5359,28.5359,28.4767,28.5063,15207.0
2021-01-14 13:55:00,28.86,28.86,28.81,28.81,11804.0,28.5063,28.5063,28.4569,28.4569,11804.0
2021-01-14 14:00:00,28.82,28.86,28.82,28.85,19732.0,28.4668,28.5063,28.4668,28.4964,19732.0
2021-01-14 14:05:00,28.86,28.87,28.82,28.82,19013.0,28.5063,28.5162,28.4668,28.4668,19013.0
2021-01-14 14:10:00,28.82,28.88,28.82,28.87,18745.0,28.4668,28.5261,28.4668,28.5162,18745.0
2021-01-14 14:15:00,28.88,28.92,28.88,28.92,17957.0,28.5261,28.5656,28.5261,28.5656,17957.0
2021-01-14 14:20:00,28.92,29.0,28.91,28.98,19113.0,28.5656,28.6446,28.5557,28.6248,19113.0
2021-01-14 14:25:00,28.98,28.99,28.93,28.93,12112.0,28.6248,28.6347,28.5754,28.5754,12112.0
2021-01-14 14:30:00,28.94,28.96,28.93,28.96,19019.0,28.5853,28.6051,28.5754,28.6051,19019.0
2021-01-14 14:35:00,28.95,28.96,28.93,28.94,14699.0,28.5952,28.6051,28.5754,28.5853,14699.0
2021-01-14 14:40:00,28.93,28.94,28.88,28.89,17268.0,28.5754,28.5853,28.5261,28.5359,17268.0
2021-01-14 14:45:00,28.88,28.88,28.76,28.76,138061.0,28.5261,28.5261,28.4075,28.4075,138061.0
2021-01-14 14:50:00,28.76,28.82,28.76,28.78,35732.0,28.4075,28.4668,28.4075,28.4273,35732.0
2021-01-14 14:55:00,28.78,28.89,28.77,28.89,24654.0,28.4273,28.5359,28.4174,28.5359,24654.0
2021-01-14 15:00:00,28.89,28.91,28.84,28.9,125307.0,28.5359,28.5557,28.4866,28.5458,125307.0
2021-01-14 15:05:00,28.9,28.91,28.77,28.79,20448.0,28.5458,28.5557,28.4174,28.4372,20448.0
2021-01-14 15:10:00,28.77,28.81,28.72,28.74,20347.0,28.4174,28.4569,28.368,28.3878,20347.0
2021-01-14 15:15:00,28.74,28.77,28.62,28.62,14938.0,28.3878,28.4174,28.2692,28.2692,14938.0
2021-01-14 15:20:00,28.64,28.64,28.55,28.55,26860.0,28.289,28.289,28.2001,28.2001,26860.0
2021-01-14 15:25:00,28.55,28.57,28.48,28.55,39979.0,28.2001,28.2199,28.131,28.2001,39979.0
2021-01-14 15:30:00,28.55,28.57,28.48,28.5,37497.0,28.2001,28.2199,28.131,28.1507,37497.0
2021-01-14 15:35:00,28.51,28.59,28.5,28.56,62086.0,28.1606,28.2396,28.1507,28.21,62086.0
2021-01-14 15:40:00,28.56,28.57,28.43,28.46,66917.0,28.21,28.2199,28.0816,28.1112,66917.0
2021-01-14 15:45:00,28.46,28.49,28.42,28.45,55678.0,28.1112,28.1408,28.0717,28.1013,55678.0
2021-01-14 15:50:00,28.45,28.48,28.38,28.44,92678.0,28.1013,28.131,28.0322,28.0915,92678.0
2021-01-14 15:55:00,28.45,28.59,28.38,28.59,376672.0,28.1013,28.2396,28.0322,28.2396,376672.0
2021-01-15 09:30:00,28.26,28.26,27.83,27.94,171462.0,27.9137,27.9137,27.4889,27.5976,171462.0
2021-01-15 09:35:00,27.93,27.99,27.8,27.94,17279.0,27.5877,27.647,27.4593,27.5976,17279.0
2021-01-15 09:40:00,27.9,28.05,27.83,28.05,10626.0,27.5581,27.7062,27.4889,27.7062,10626.0
2021-01-15 09:45:00,28.05,28.15,28.04,28.1,7368.0,27.7062,27.805,27.6964,27.7556,7368.0
2021-01-15 09:50:00,28.13,28.13,27.98,27.98,3134.0,27.7853,27.7853,27.6371,27.6371,3134.0
2021-01-15 09:55:00,27.95,28.01,27.88,27.96,7672.0,27.6075,27.6667,27.5383,27.6173,7672.0
2021-01-15 10:00:00,27.99,28.01,27.74,27.74,26163.0,27.647,27.6667,27.4,27.4,26163.0
2021-01-15 10:05:00,27.76,27.86,27.7,27.81,27359.0,27.4198,27.5186,27.3605,27.4692,27359.0
2021-01-15 10:10:00,27.82,27.95,27.79,27.93,8241.0,27.4791,27.6075,27.4494,27.5877,8241.0
2021-01-15 10:15:00,27.9,27.92,27.81,27.83,8924.0,27.5581,27.5778,27.4692,27.4889,8924.0
2021-01-15 10:20:00,27.82,27.84,27.65,27.66,19086.0,27.4791,27.4988,27.3111,27.321,19086.0
2021-01-15 10:25:00,27.64,27.86,27.62,27.85,8414.0,27.3013,27.5186,27.2815,27.5087,8414.0
2021-01-15 10:30:00,27.83,27.95,27.8,27.95,5110.0,27.4889,27.6075,27.4593,27.6075,5110.0
2021-01-15 10:35:00,27.93,27.97,27.87,27.9,10632.0,27.5877,27.6272,27.5284,27.5581,10632.0
2021-01-15 10:40:00,27.95,28.02,27.92,28.01,7404.0,27.6075,27.6766,27.5778,27.6667,7404.0
2021-01-15 10:45:00,28.03,28.06,27.95,27.97,5268.0,27.6865,27.7161,27.6075,27.6272,5268.0
2021-01-15 10:50:00,27.98,28.06,27.98,28.0,6564.0,27.6371,27.7161,27.6371,27.6568,6564.0
2021-01-15 10:55:00,28.0,28.12,27.98,28.09,22412.0,27.6568,27.7754,27.6371,27.7457,22412.0
2021-01-15 11:00:00,28.08,28.09,28.03,28.07,11768.0,27.7359,27.7457,27.6865,27.726,11768.0
2021-01-15 11:05:00,28.09,28.11,28.08,28.1,5658.0,27.7457,27.7655,27.7359,27.7556,5658.0
2021-01-15 11:10:00,28.11,28.13,28.02,28.13,12288.0,27.7655,27.7853,27.6766,27.7853,12288.0
2021-01-15 11:15:00,28.11,28.14,28.06,28.13,16073.0,27.7655,27.7951,27.7161,27.7853,16073.0
2021-01-15 11:20:00,28.12,28.14,28.09,28.09,7576.0,27.7754,27.7951,27.7457,27.7457,7576.0
2021-01-15 11:25:00,28.09,28.18,28.09,28.18,5629.0,27.7457,27.8346,27.7457,27.8346,5629.0
2021-01-15 11:30:00,28.18,28.2,28.16,28.19,9865.0,27.8346,27.8544,27.8149,27.8445,9865.0
2021-01-15 11:35:00,28.17,28.18,28.14,28.18,10405.0,27.8248,27.8346,27.7951,27.8346,10405.0
2021-01-15 11:40:00,28.17,28.22,28.17,28.18,10200.0,27.8248,27.8741,27.8248,27.8346,10200.0
2021-01-15 11:45:00,28.18,28.18,28.1,28.13,10962.0,27.8346,27.8346,27.7556,27.7853,10962.0
2021-01-15 11:50:00,28.11,28.12,28.06,28.07,9913.0,27.7655,27.7754,27.7161,27.726,9913.0
2021-01-15 11:55:00,28.08,28.08,28.04,28.05,11315.0,27.7359,27.7359,27.6964,27.7062,11315.0
2021-01-15 12:00:00,28.05,28.16,28.04,28.16,16568.0,27.7062,27.8149,27.6964,27.8149,16568.0
2021-01-15 12:05:00,28.16,28.18,28.13,28.14,25982.0,27.8149,27.8346,27.7853,27.7951,25982.0
2021-01-15 12:10:00,28.14,28.15,28.06,28.12,17206.0,27.7951,27.805,27.7161,27.7754,17206.0
2021-01-15 12:15:00,28.13,28.17,28.12,28.15,9718.0,27.7853,27.8248,27.7754,27.805,9718.0
2021-01-15 12:20:00,28.15,28.16,28.09,28.12,32697.0,27.805,27.8149,27.7457,27.7754,32697.0
2021-01-15 12:25:00,28.12,28.14,28.11,28.14,12417.0,27.7754,27.7951,27.7655,27.7951,12417.0
2021-01-15 12:30:00,28.13,28.16,28.11,28.13,18324.0,27.7853,27.8149,27.7655,27.7853,18324.0
2021-01-15 12:35:00,28.14,28.21,28.13,28.21,16586.0,27.7951,27.8643,27.7853,27.8643,16586.0
2021-01-15 12:40:00,28.21,28.25,28.2,28.22,14499.0,27.8643,27.9038,27.8544,27.8741,14499.0
2021-01-15 12:45:00,28.22,28.23,28.19,28.22,13039.0,27.8741,27.884,27.8445,27.8741,13039.0
2021-01-15 12:50:00,28.22,28.25,28.18,28.19,29420.0,27.8741,27.9038,27.8346,27.8445,29420.0
2021-01-15 12:55:00,28.19,28.2,28.16,28.19,17352.0,27.8445,27.8544,27.8149,27.8445,17352.0
2021-01-15 13:00:00,28.19,28.19,28.1,28.12,39525.0,27.8445,27.8445,27.7556,27.7754,39525.0
2021-01-15 13:05:00,28.11,28.14,28.1,28.13,23778.0,27.7655,27.7951,27.7556,27.7853,23778.0
2021-01-15 13:10:00,28.13,28.13,28.03,28.1,49814.0,27.7853,27.7853,27.6865,27.7556,49814.0
2021-01-15 13:15:00,28.1,28.16,28.08,28.11,24386.0,27.7556,27.8149,27.7359,27.7655,24386.0
2021-01-15 13:20:00,28.11,28.12,28.08,28.09,24098.0,27.7655,27.7754,27.7359,27.7457,24098.0
2021-01-15 13:25:00,28.09,28.1,28.04,28.05,6981.0,27.7457,27.7556,27.6964,27.7062,6981.0
2021-01-15 13:30:00,28.03,28.04,28.01,28.02,6064.0,27.6865,27.6964,27.6667,27.6766,6064.0
2021-01-15 13:35:00,28.01,28.03,27.96,28.01,16290.0,27.6667,27.6865,27.6173,27.6667,16290.0
2021-01-15 13:40:00,28.0,28.02,27.99,28.0,5279.0,27.6568,27.6766,27.647,27.6568,5279.0
2021-01-15 13:45:00,28.0,28.03,27.98,27.98,8593.0,27.6568,27.6865,27.6371,27.6371,8593.0
2021-01-15 13:50:00,27.97,27.97,27.91,27.91,2603.0,27.6272,27.6272,27.5679,27.5679,2603.0
2021-01-15 13:55:00,27.91,27.97,27.89,27.97,4007.0,27.5679,27.6272,27.5482,27.6272,4007.0
2021-01-15 14:00:00,27.98,28.0,27.96,28.0,6652.0,27.6371,27.6568,27.6173,27.6568,6652.0
2021-01-15 14:05:00,28.01,28.01,27.96,27.96,4993.0,27.6667,27.6667,27.6173,27.6173,4993.0
2021-01-15 14:10:00,27.95,27.97,27.92,27.93,5820.0,27.6075,27.6272,27.5778,27.5877,5820.0
2021-01-15 14:15:00,27.93,27.96,27.89,27.89,4000.0,27.5877,27.6173,27.5482,27.5482,4000.0
2021-01-15 14:20:00,27.88,27.93,27.88,27.92,9184.0,27.5383,27.5877,27.5383,27.5778,9184.0
2021-01-15 14:25:00,27.92,27.96,27.9,27.96,21351.0,27.5778,27.6173,27.5581,27.6173,21351.0
2021-01-15 14:30:00,27.96,27.99,27.95,27.97,10537.0,27.6173,27.647,27.6075,27.6272,10537.0
2021-01-15 14:35:00,27.98,28.0,27.94,27.95,7638.0,27.6371,27.6568,27.5976,27.6075,7638.0
2021-01-15 14:40:00,27.95,27.95,27.89,27.91,8450.0,27.6075,27.6075,27.5482,27.5679,8450.0
2021-01-15 14:45:00,27.92,27.95,27.91,27.93,9914.0,27.5778,27.6075,27.5679,27.5877,9914.0
2021-01-15 14:50:00,27.94,27.94,27.86,27.87,7711.0,27.5976,27.5976,27.5186,27.5284,7711.0
2021-01-15 14:55:00,27.86,27.87,27.82,27.84,10462.0,27.5186,27.5284,27.4791,27.4988,10462.0
2021-01-15 15:00:00,27.85,27.86,27.81,27.82,9891.0,27.5087,27.5186,27.4692,27.4791,9891.0
2021-01-15 15:05:00,27.81,27.81,27.72,27.74,13544.0,27.4692,27.4692,27.3803,27.4,13544.0
2021-01-15 15:10:00,27.74,27.83,27.74,27.81,13547.0,27.4,27.4889,27.4,27.4692,13547.0
2021-01-15 15:15:00,27.82,27.85,27.81,27.83,10493.0,27.4791,27.5087,27.4692,27.4889,10493.0
2021-01-15 15:20:00,27.82,27.83,27.79,27.82,20278.0,27.4791,27.4889,27.4494,27.4791,20278.0
2021-01-15 15:25:00,27.83,27.93,27.82,27.92,17270.0,27.4889,27.5877,27.4791,27.5778,17270.0
2021-01-15 15:30:00,27.93,27.93,27.86,27.88,40374.0,27.5877,27.5877,27.5186,27.5383,40374.0
2021-01-15 15:35:00,27.88,27.9,27.81,27.85,37662.0,27.5383,27.5581,27.4692,27.5087,37662.0
2021-01-15 15:40:00,27.85,27.93,27.84,27.86,44522.0,27.5087,27.5877,27.4988,27.5186,44522.0
2021-01-15 15:45:00,27.86,27.89,27.85,27.87,80878.0,27.5186,27.5482,27.5087,27.5284,80878.0
2021-01-15 15:50:00,27.86,27.91,27.84,27.91,103302.0,27.5186,27.5679,27.4988,27.5679,103302.0
2021-01-15 15:55:00,27.91,27.95,27.88,27.95,157871.0,27.5679,27.6075,27.5383,27.6075,157871.0
2021-01-19 09:30:00,28.25,28.25,27.97,28.03,61885.0,27.9038,27.9038,27.6272,27.6865,61885.0
2021-01-19 09:35:00,28.05,28.22,28.0,28.2,40298.0,27.7062,27.8741,27.6568,27.8544,40298.0
2021-01-19 09:40:00,28.2,28.2,28.11,28.18,21858.0,27.8544,27.8544,27.7655,27.8346,21858.0
2021-01-19 09:45:00,28.18,28.2,28.02,28.02,26019.0,27.8346,27.8544,27.6766,27.6766,26019.0
2021-01-19 09:50:00,28.04,28.08,27.99,28.01,16018.0,27.6964,27.7359,27.647,27.6667,16018.0
2021-01-19 09:55:00,28.01,28.02,27.92,27.93,7265.0,27.6667,27.6766,27.5778,27.5877,7265.0
2021-01-19 10:00:00,27.92,27.98,27.88,27.92,11971.0,27.5778,27.6371,27.5383,27.5778,11971.0
2021-01-19 10:05:00,27.92,27.94,27.85,27.86,32308.0,27.5778,27.5976,27.5087,27.5186,32308.0
2021-01-19 10:10:00,27.85,27.89,27.77,27.86,32770.0,27.5087,27.5482,27.4297,27.5186,32770.0
2021-01-19 10:15:00,27.87,27.93,27.87,27.89,17135.0,27.5284,27.5877,27.5284,27.5482,17135.0
2021-01-19 10:20:00,27.88,27.9,27.84,27.89,10459.0,27.5383,27.5581,27.4988,27.5482,10459.0
2021-01-19 10:25:00,27.89,27.94,27.84,27.88,9338.0,27.5482,27.5976,27.4988,27.5383,9338.0
2021-01-19 10:30:00,27.89,27.98,27.89,27.96,18007.0,27.5482,27.6371,27.5482,27.6173,18007.0
2021-01-19 10:35:00,27.96,27.97,27.91,27.93,17020.0,27.6173,27.6272,27.5679,27.5877,17020.0
2021-01-19 10:40:00,27.92,27.93,27.86,27.89,14998.0,27.5778,27.5877,27.5186,27.5482,14998.0
2021-01-19 10:45:00,27.9,27.93,27.87,27.92,15959.0,27.5581,27.5877,27.5284,27.5778,15959.0
2021-01-19 10:50:00,27.92,27.93,27.86,27.88,21339.0,27.5778,27.5877,27.5186,27.5383,21339.0
2021-01-19 10:55:00,27.89,27.92,27.86,27.87,11415.0,27.5482,27.5778,27.5186,27.5284,11415.0
2021-01-19 11:00:00,27.84,27.92,27.83,27.89,7402.0,27.4988,27.5778,27.4889,27.5482,7402.0
2021-01-19 11:05:00,27.89,27.9,27.74,27.76,20240.0,27.5482,27.5581,27.4,27.4198,20240.0
2021-01-19 11:10:00,27.75,27.9,27.74,27.9,17802.0,27.4099,27.5581,27.4,27.5581,17802.0
2021-01-19 11:15:00,27.91,27.93,27.83,27.88,31924.0,27.5679,27.5877,27.4889,27.5383,31924.0
2021-01-19 11:20:00,27.89,27.93,27.87,27.89,9687.0,27.5482,27.5877,27.5284,27.5482,9687.0
2021-01-19 11:25:00,27.89,27.93,27.86,27.89,12977.0,27.5482,27.5877,27.5186,27.5482,12977.0
2021-01-19 11:30:00,27.9,27.9,27.79,27.8,8235.0,27.5581,27.5581,27.4494,27.4593,8235.0
2021-01-19 11:35:00,27.8,27.85,27.8,27.85,8002.0,27.4593,27.5087,27.4593,27.5087,8002.0
2021-01-19 11:40:00,27.85,27.86,27.82,27.86,7669.0,27.5087,27.5186,27.4791,27.5186,7669.0
2021-01-19 11:45:00,27.86,27.87,27.82,27.84,34225.0,27.5186,27.5284,27.4791,27.4988,34225.0
2021-01-19 11:50:00,27.85,27.87,27.83,27.85,8176.0,27.5087,27.5284,27.4889,27.5087,8176.0
2021-01-19 11:55:00,27.85,27.85,27.8,27.8,7732.0,27.5087,27.5087,27.4593,27.4593,7732.0
2021-01-19 12:00:00,27.8,27.83,27.78,27.81,7139.0,27.4593,27.4889,27.4395,27.4692,7139.0
2021-01-19 12:05:00,27.8,27.8,27.76,27.76,10993.0,27.4593,27.4593,27.4198,27.4198,10993.0
2021-01-19 12:10:00,27.76,27.76,27.69,27.7,8442.0,27.4198,27.4198,27.3506,27.3605,8442.0
2021-01-19 12:15:00,27.71,27.71,27.53,27.53,39457.0,27.3704,27.3704,27.1926,27.1926,39457.0
2021-01-19 12:20:00,27.53,27.67,27.53,27.67,26118.0,27.1926,27.3309,27.1926,27.3309,26118.0
2021-01-19 12:25:00,27.66,27.67,27.63,27.64,7251.0,27.321,27.3309,27.2914,27.3013,7251.0
2021-01-19 12:30:00,27.64,27.65,27.6,27.64,12744.0,27.3013,27.3111,27.2617,27.3013,12744.0
2021-01-19 12:35:00,27.64,27.65,27.62,27.64,4636.0,27.3013,27.3111,27.2815,27.3013,4636.0
2021-01-19 12:40:00,27.64,27.67,27.63,27.66,9718.0,27.3013,27.3309,27.2914,27.321,9718.0
2021-01-19 12:45:00,27.66,27.67,27.61,27.63,17400.0,27.321,27.3309,27.2716,27.2914,17400.0
2021-01-19 12:50:00,27.63,27.66,27.61,27.65,7048.0,27.2914,27.321,27.2716,27.3111,7048.0
2021-01-19 12:55:00,27.65,27.65,27.61,27.64,11237.0,27.3111,27.3111,27.2716,27.3013,11237.0
2021-01-19 13:00:00,27.63,27.63,27.59,27.63,10088.0,27.2914,27.2914,27.2519,27.2914,10088.0
2021-01-19 13:05:00,27.63,27.63,27.57,27.58,5162.0,27.2914,27.2914,27.2321,27.242,5162.0
2021-01-19 13:10:00,27.58,27.62,27.57,27.58,10603.0,27.242,27.2815,27.2321,27.242,10603.0
2021-01-19 13:15:00,27.58,27.58,27.52,27.54,4127.0,27.242,27.242,27.1827,27.2025,4127.0
2021-01-19 13:20:00,27.54,27.58,27.53,27.58,4920.0,27.2025,27.242,27.1926,27.242,4920.0
2021-01-19 13:25:00,27.58,27.59,27.56,27.56,6408.0,27.242,27.2519,27.2222,27.2222,6408.0
2021-01-19 13:30:00,27.57,27.59,27.55,27.57,22362.0,27.2321,27.2519,27.2124,27.2321,22362.0
2021-01-19 13:35:00,27.59,27.69,27.59,27.67,18663.0,27.2519,27.3506,27.2519,27.3309,18663.0
2021-01-19 13:40:00,27.68,27.7,27.65,27.69,8387.0,27.3408,27.3605,27.3111,27.3506,8387.0
2021-01-19 13:45:00,27.7,27.7,27.68,27.7,4426.0,27.3605,27.3605,27.3408,27.3605,4426.0
2021-01-19 13:50:00,27.71,27.76,27.71,27.76,9768.0,27.3704,27.4198,27.3704,27.4198,9768.0
2021-01-19 13:55:00,27.76,27.8,27.76,27.77,12330.0,27.4198,27.4593,27.4198,27.4297,12330.0
2021-01-19 14:00:00,27.76,27.76,27.71,27.71,20543.0,27.4198,27.4198,27.3704,27.3704,20543.0
2021-01-19 14:05:00,27.71,27.73,27.68,27.7,17314.0,27.3704,27.3902,27.3408,27.3605,17314.0
2021-01-19 14:10:00,27.69,27.71,27.68,27.71,7149.0,27.3506,27.3704,27.3408,27.3704,7149.0
2021-01-19 14:15:00,27.72,27.77,27.72,27.75,10313.0,27.3803,27.4297,27.3803,27.4099,10313.0
2021-01-19 14:20:00,27.76,27.76,27.72,27.74,11803.0,27.4198,27.4198,27.3803,27.4,11803.0
2021-01-19 14:25:00,27.74,27.75,27.7,27.74,7736.0,27.4,27.4099,27.3605,27.4,7736.0
2021-01-19 14:30:00,27.74,27.75,27.69,27.7,8771.0,27.4,27.4099,27.3506,27.3605,8771.0
2021-01-19 14:35:00,27.71,27.74,27.71,27.73,6505.0,27.3704,27.4,27.3704,27.3902,6505.0
2021-01-19 14:40:00,27.73,27.75,27.67,27.68,10106.0,27.3902,27.4099,27.3309,27.3408,10106.0
2021-01-19 14:45:00,27.67,27.71,27.65,27.71,10361.0,27.3309,27.3704,27.3111,27.3704,10361.0
2021-01-19 14:50:00,27.7,27.72,27.68,27.71,7101.0,27.3605,27.3803,27.3408,27.3704,7101.0
2021-01-19 14:55:00,27.71,27.72,27.69,27.71,7155.0,27.3704,27.3803,27.3506,27.3704,7155.0
2021-01-19 15:00:00,27.71,27.74,27.67,27.74,13782.0,27.3704,27.4,27.3309,27.4,13782.0
2021-01-19 15:05:00,27.73,27.74,27.71,27.72,14094.0,27.3902,27.4,27.3704,27.3803,14094.0
2021-01-19 15:10:00,27.73,27.75,27.72,27.73,7842.0,27.3902,27.4099,27.3803,27.3902,7842.0
2021-01-19 15:15:00,27.72,27.75,27.71,27.75,9893.0,27.3803,27.4099,27.3704,27.4099,9893.0
2021-01-19 15:20:00,27.75,27.76,27.73,27.75,12379.0,27.4099,27.4198,27.3902,27.4099,12379.0
2021-01-19 15:25:00,27.75,27.79,27.72,27.75,27146.0,27.4099,27.4494,27.3803,27.4099,27146.0
2021-01-19 15:30:00,27.75,27.78,27.75,27.78,21253.0,27.4099,27.4395,27.4099,27.4395,21253.0
2021-01-19 15:35:00,27.76,27.77,27.71,27.73,33738.0,27.4198,27.4297,27.3704,27.3902,33738.0
2021-01-19 15:40:00,27.72,27.77,27.7,27.75,31062.0,27.3803,27.4297,27.3605,27.4099,31062.0
2021-01-19 15:45:00,27.74,27.78,27.71,27.72,36129.0,27.4,27.4395,27.3704,27.3803,36129.0
2021-01-19 15:50:00,27.71,27.77,27.71,27.72,66269.0,27.3704,27.4297,27.3704,27.3803,66269.0
2021-01-19 15:55:00,27.73,27.78,27.7,27.74,236015.0,27.3902,27.4395,27.3605,27.4,236015.0
2021-01-20 09:30:00,27.94,27.99,27.74,27.85,72468.0,27.5976,27.647,27.4,27.5087,72468.0
2021-01-20 09:35:00,27.85,27.89,27.61,27.61,16706.0,27.5087,27.5482,27.2716,27.2716,16706.0
2021-01-20 09:40:00,27.68,27.74,27.61,27.61,12398.0,27.3408,27.4,27.2716,27.2716,12398.0
2021-01-20 09:45:00,27.65,27.66,27.56,27.58,14332.0,27.3111,27.321,27.2222,27.242,14332.0
2021-01-20 09:50:00,27.6,27.63,27.5,27.54,25676.0,27.2617,27.2914,27.163,27.2025,25676.0
2021-01-20 09:55:00,27.53,27.59,27.48,27.58,37880.0,27.1926,27.2519,27.1432,27.242,37880.0
2021-01-20 10:00:00,27.59,27.7,27.55,27.64,28600.0,27.2519,27.3605,27.2124,27.3013,28600.0
2021-01-20 10:05:00,27.65,27.76,27.65,27.75,35275.0,27.3111,27.4198,27.3111,27.4099,35275.0
2021-01-20 10:10:00,27.73,27.76,27.71,27.71,21241.0,27.3902,27.4198,27.3704,27.3704,21241.0
2021-01-20 10:15:00,27.71,27.86,27.68,27.8,29517.0,27.3704,27.5186,27.3408,27.4593,29517.0
2021-01-20 10:20:00,27.8,27.89,27.8,27.88,21909.0,27.4593,27.5482,27.4593,27.5383,21909.0
2021-01-20 10:25:00,27.88,27.9,27.82,27.83,27031.0,27.5383,27.5581,27.4791,27.4889,27031.0
2021-01-20 10:30:00,27.84,27.87,27.82,27.86,31338.0,27.4988,27.5284,27.4791,27.5186,31338.0
2021-01-20 10:35:00,27.87,27.89,27.83,27.89,28171.0,27.5284,27.5482,27.4889,27.5482,28171.0
2021-01-20 10:40:00,27.89,27.89,27.82,27.85,28652.0,27.5482,27.5482,27.4791,27.5087,28652.0
2021-01-20 10:45:00,27.86,27.87,27.62,27.72,365136.0,27.5186,27.5284,27.2815,27.3803,365136.0
2021-01-20 10:50:00,27.72,27.77,27.69,27.74,38762.0,27.3803,27.4297,27.3506,27.4,38762.0
2021-01-20 10:55:00,27.75,27.77,27.71,27.73,28108.0,27.4099,27.4297,27.3704,27.3902,28108.0
2021-01-20 11:00:00,27.73,27.73,27.67,27.67,22551.0,27.3902,27.3902,27.3309,27.3309,22551.0
2021-01-20 11:05:00,27.68,27.74,27.64,27.65,61745.0,27.3408,27.4,27.3013,27.3111,61745.0
2021-01-20 11:10:00,27.65,27.66,27.63,27.65,12571.0,27.3111,27.321,27.2914,27.3111,12571.0
2021-01-20 11:15:00,27.66,27.66,27.6,27.62,18262.0,27.321,27.321,27.2617,27.2815,18262.0
2021-01-20 11:20:00,27.61,27.63,27.59,27.6,23622.0,27.2716,27.2914,27.2519,27.2617,23622.0
2021-01-20 11:25:00,27.59,27.62,27.57,27.62,16868.0,27.2519,27.2815,27.2321,27.2815,16868.0
2021-01-20 11:30:00,27.61,27.72,27.61,27.69,20532.0,27.2716,27.3803,27.2716,27.3506,20532.0
2021-01-20 11:35:00,27.69,27.7,27.65,27.69,25539.0,27.3506,27.3605,27.3111,27.3506,25539.0
2021-01-20 11:40:00,27.69,27.71,27.66,27.67,25025.0,27.3506,27.3704,27.321,27.3309,25025.0
2021-01-20 11:45:00,27.68,27.73,27.67,27.7,27033.0,27.3408,27.3902,27.3309,27.3605,27033.0
2021-01-20 11:50:00,27.71,27.75,27.68,27.75,233904.0,27.3704,27.4099,27.3408,27.4099,233904.0
2021-01-20 11:55:00,27.75,27.82,27.71,27.73,24278.0,27.4099,27.4791,27.3704,27.3902,24278.0
2021-01-20 12:00:00,27.73,27.8,27.71,27.78,30092.0,27.3902,27.4593,27.3704,27.4395,30092.0
2021-01-20 12:05:00,27.78,27.8,27.75,27.77,27191.0,27.4395,27.4593,27.4099,27.4297,27191.0
2021-01-20 12:10:00,27.76,27.76,27.7,27.7,22531.0,27.4198,27.4198,27.3605,27.3605,22531.0
2021-01-20 12:15:00,27.7,27.73,27.7,27.72,7659.0,27.3605,27.3902,27.3605,27.3803,7659.0
2021-01-20 12:20:00,27.72,27.73,27.61,27.65,58123.0,27.3803,27.3902,27.2716,27.3111,58123.0
2021-01-20 12:25:00,27.65,27.68,27.62,27.63,19085.0,27.3111,27.3408,27.2815,27.2914,19085.0
2021-01-20 12:30:00,27.62,27.65,27.56,27.59,40633.0,27.2815,27.3111,27.2222,27.2519,40633.0
2021-01-20 12:35:00,27.6,27.64,27.55,27.57,16763.0,27.2617,27.3013,27.2124,27.2321,16763.0
2021-01-20 12:40:00,27.58,27.62,27.56,27.6,8001.0,27.242,27.2815,27.2222,27.2617,8001.0
2021-01-20 12:45:00,27.6,27.64,27.6,27.63,18095.0,27.2617,27.3013,27.2617,27.2914,18095.0
2021-01-20 12:50:00,27.63,27.69,27.6,27.67,50413.0,27.2914,27.3506,27.2617,27.3309,50413.0
2021-01-20 12:55:00,27.67,27.7,27.63,27.63,39754.0,27.3309,27.3605,27.2914,27.2914,39754.0
2021-01-20 13:00:00,27.64,27.65,27.6,27.62,91832.0,27.3013,27.3111,27.2617,27.2815,91832.0
2021-01-20 13:05:00,27.62,27.65,27.61,27.64,6849.0,27.2815,27.3111,27.2716,27.3013,6849.0
2021-01-20 13:10:00,27.64,27.69,27.63,27.67,26266.0,27.3013,27.3506,27.2914,27.3309,26266.0
2021-01-20 13:15:00,27.67,27.67,27.6,27.64,37223.0,27.3309,27.3309,27.2617,27.3013,37223.0
2021-01-20 13:20:00,27.63,27.65,27.6,27.63,15745.0,27.2914,27.3111,27.2617,27.2914,15745.0
2021-01-20 13:25:00,27.64,27.7,27.63,27.66,21027.0,27.3013,27.3605,27.2914,27.321,21027.0
2021-01-20 13:30:00,27.64,27.69,27.64,27.67,17483.0,27.3013,27.3506,27.3013,27.3309,17483.0
2021-01-20 13:35:00,27.67,27.67,27.59,27.61,53481.0,27.3309,27.3309,27.2519,27.2716,53481.0
2021-01-20 13:40:00,27.62,27.65,27.61,27.63,81604.0,27.2815,27.3111,27.2716,27.2914,81604.0
2021-01-20 13:45:00,27.63,27.64,27.54,27.56,35916.0,27.2914,27.3013,27.2025,27.2222,35916.0
2021-01-20 13:50:00,27.57,27.6,27.57,27.59,13111.0,27.2321,27.2617,27.2321,27.2519,13111.0
2021-01-20 13:55:00,27.59,27.6,27.55,27.55,11908.0,27.2519,27.2617,27.2124,27.2124,11908.0
2021-01-20 14:00:00,27.56,27.57,27.53,27.53,18272.0,27.2222,27.2321,27.1926,27.1926,18272.0
2021-01-20 14:05:00,27.53,27.54,27.5,27.53,32781.0,27.1926,27.2025,27.163,27.1926,32781.0
2021-01-20 14:10:00,27.54,27.54,27.45,27.46,57612.0,27.2025,27.2025,27.1136,27.1235,57612.0
2021-01-20 14:15:00,27.46,27.51,27.46,27.48,18559.0,27.1235,27.1729,27.1235,27.1432,18559.0
2021-01-20 14:20:00,27.49,27.51,27.45,27.48,24146.0,27.1531,27.1729,27.1136,27.1432,24146.0
2021-01-20 14:25:00,27.47,27.47,27.43,27.46,46542.0,27.1333,27.1333,27.0938,27.1235,46542.0
2021-01-20 14:30:00,27.46,27.48,27.45,27.47,15613.0,27.1235,27.1432,27.1136,27.1333,15613.0
2021-01-20 14:35:00,27.47,27.53,27.34,27.53,557422.0,27.1333,27.1926,27.0049,27.1926,557422.0
2021-01-20 14:40:00,27.53,27.61,27.47,27.59,26666.0,27.1926,27.2716,27.1333,27.2519,26666.0
2021-01-20 14:45:00,27.58,27.6,27.55,27.55,52040.0,27.242,27.2617,27.2124,27.2124,52040.0
2021-01-20 14:50:00,27.55,27.58,27.5,27.51,36925.0,27.2124,27.242,27.163,27.1729,36925.0
2021-01-20 14:55:00,27.51,27.52,27.44,27.44,59724.0,27.1729,27.1827,27.1037,27.1037,59724.0
2021-01-20 15:00:00,27.45,27.5,27.43,27.45,50557.0,27.1136,27.163,27.0938,27.1136,50557.0
2021-01-20 15:05:00,27.45,27.45,27.4,27.42,25610.0,27.1136,27.1136,27.0642,27.084,25610.0
2021-01-20 15:10:00,27.42,27.44,27.38,27.44,97996.0,27.084,27.1037,27.0444,27.1037,97996.0
2021-01-20 15:15:00,27.43,27.48,27.4,27.45,60969.0,27.0938,27.1432,27.0642,27.1136,60969.0
2021-01-20 15:20:00,27.44,27.45,27.42,27.44,35196.0,27.1037,27.1136,27.084,27.1037,35196.0
2021-01-20 15:25:00,27.44,27.47,27.38,27.45,106311.0,27.1037,27.1333,27.0444,27.1136,106311.0
2021-01-20 15:30:00,27.45,27.47,27.39,27.39,78151.0,27.1136,27.1333,27.0543,27.0543,78151.0
2021-01-20 15:35:00,27.39,27.47,27.36,27.46,43946.0,27.0543,27.1333,27.0247,27.1235,43946.0
2021-01-20 15:40:00,27.45,27.53,27.44,27.49,46170.0,27.1136,27.1926,27.1037,27.1531,46170.0
2021-01-20 15:45:00,27.48,27.53,27.47,27.49,65972.0,27.1432,27.1926,27.1333,27.1531,65972.0
2021-01-20 15:50:00,27.49,27.53,27.47,27.49,107721.0,27.1531,27.1926,27.1333,27.1531,107721.0
2021-01-20 15:55:00,27.49,27.51,27.36,27.37,346931.0,27.1531,27.1729,27.0247,27.0346,346931.0
2021-01-21 09:30:00,27.25,27.35,27.15,27.3,54921.0,26.916,27.0148,26.8173,26.9654,54921.0
2021-01-21 09:35:00,27.3,27.3,27.19,27.23,13543.0,26.9654,26.9654,26.8568,26.8963,13543.0
2021-01-21 09:40:00,27.21,27.25,27.13,27.19,19538.0,26.8765,26.916,26.7975,26.8568,19538.0
2021-01-21 09:45:00,27.2,27.23,27.09,27.1,16630.0,26.8666,26.8963,26.758,26.7679,16630.0
2021-01-21 09:50:00,27.12,27.17,27.03,27.05,18931.0,26.7876,26.837,26.6987,26.7185,18931.0
2021-01-21 09:55:00,27.03,27.03,26.88,26.89,34870.0,26.6987,26.6987,26.5506,26.5604,34870.0
2021-01-21 10:00:00,26.91,26.92,26.75,26.89,211343.0,26.5802,26.5901,26.4222,26.5604,211343.0
2021-01-21 10:05:00,26.89,26.89,26.69,26.76,30029.0,26.5604,26.5604,26.3629,26.432,30029.0
2021-01-21 10:10:00,26.76,26.9,26.74,26.89,30022.0,26.432,26.5703,26.4123,26.5604,30022.0
2021-01-21 10:15:00,26.89,26.91,26.83,26.86,15537.0,26.5604,26.5802,26.5012,26.5308,15537.0
2021-01-21 10:20:00,26.84,26.9,26.83,26.86,16345.0,26.5111,26.5703,26.5012,26.5308,16345.0
2021-01-21 10:25:00,26.87,26.96,26.81,26.95,347313.0,26.5407,26.6296,26.4814,26.6197,347313.0
2021-01-21 10:30:00,26.95,26.95,26.81,26.81,15188.0,26.6197,26.6197,26.4814,26.4814,15188.0
2021-01-21 10:35:00,26.81,26.83,26.76,26.79,39565.0,26.4814,26.5012,26.432,26.4617,39565.0
2021-01-21 10:40:00,26.79,26.88,26.77,26.79,29697.0,26.4617,26.5506,26.4419,26.4617,29697.0
2021-01-21 10:45:00,26.78,26.79,26.74,26.74,20897.0,26.4518,26.4617,26.4123,26.4123,20897.0
2021-01-21 10:50:00,26.75,26.78,26.74,26.77,21411.0,26.4222,26.4518,26.4123,26.4419,21411.0
2021-01-21 10:55:00,26.77,26.8,26.72,26.74,50961.0,26.4419,26.4716,26.3925,26.4123,50961.0
2021-01-21 11:00:00,26.74,26.8,26.72,26.75,55869.0,26.4123,26.4716,26.3925,26.4222,55869.0
2021-01-21 11:05:00,26.75,26.75,26.63,26.74,40137.0,26.4222,26.4222,26.3036,26.4123,40137.0
2021-01-21 11:10:00,26.74,26.76,26.71,26.75,39377.0,26.4123,26.432,26.3827,26.4222,39377.0
2021-01-21 11:15:00,26.75,26.77,26.72,26.76,27648.0,26.4222,26.4419,26.3925,26.432,27648.0
2021-01-21 11:20:00,26.75,26.79,26.73,26.74,29769.0,26.4222,26.4617,26.4024,26.4123,29769.0
2021-01-21 11:25:00,26.74,26.83,26.74,26.83,32309.0,26.4123,26.5012,26.4123,26.5012,32309.0
2021-01-21 11:30:00,26.82,26.85,26.72,26.84,91167.0,26.4913,26.5209,26.3925,26.5111,91167.0
2021-01-21 11:35:00,26.84,26.89,26.75,26.89,2057464.0,26.5111,26.5604,26.4222,26.5604,2057464.0
2021-01-21 11:40:00,26.88,26.97,26.86,26.97,65070.0,26.5506,26.6395,26.5308,26.6395,65070.0
2021-01-21 11:45:00,26.97,27.0,26.92,26.93,55437.0,26.6395,26.6691,26.5901,26.6,55437.0
2021-01-21 11:50:00,26.93,26.93,26.85,26.87,43034.0,26.6,26.6,26.5209,26.5407,43034.0
2021-01-21 11:55:00,26.86,26.91,26.86,26.88,39203.0,26.5308,26.5802,26.5308,26.5506,39203.0
2021-01-21 12:00:00,26.89,26.93,26.82,26.93,439567.0,26.5604,26.6,26.4913,26.6,439567.0
2021-01-21 12:05:00,26.94,27.0,26.88,26.89,28769.0,26.6098,26.6691,26.5506,26.5604,28769.0
2021-01-21 12:10:00,26.9,26.9,26.82,26.83,19052.0,26.5703,26.5703,26.4913,26.5012,19052.0
2021-01-21 12:15:00,26.83,26.83,26.79,26.79,29915.0,26.5012,26.5012,26.4617,26.4617,29915.0
2021-01-21 12:20:00,26.78,26.81,26.74,26.81,50907.0,26.4518,26.4814,26.4123,26.4814,50907.0
2021-01-21 12:25:00,26.8,26.82,26.78,26.82,38106.0,26.4716,26.4913,26.4518,26.4913,38106.0
2021-01-21 12:30:00,26.81,26.88,26.79,26.86,44397.0,26.4814,26.5506,26.4617,26.5308,44397.0
2021-01-21 12:35:00,26.85,26.87,26.78,26.78,24806.0,26.5209,26.5407,26.4518,26.4518,24806.0
2021-01-21 12:40:00,26.79,26.87,26.78,26.84,62257.0,26.4617,26.5407,26.4518,26.5111,62257.0
2021-01-21 12:45:00,26.84,26.84,26.8,26.82,40020.0,26.5111,26.5111,26.4716,26.4913,40020.0
2021-01-21 12:50:00,26.82,26.82,26.75,26.79,49744.0,26.4913,26.4913,26.4222,26.4617,49744.0
2021-01-21 12:55:00,26.79,26.81,26.78,26.79,15283.0,26.4617,26.4814,26.4518,26.4617,15283.0
2021-01-21 13:00:00,26.79,26.81,26.76,26.79,22867.0,26.4617,26.4814,26.432,26.4617,22867.0
2021-01-21 13:05:00,26.79,26.79,26.74,26.78,14465.0,26.4617,26.4617,26.4123,26.4518,14465.0
2021-01-21 13:10:00,26.78,26.82,26.77,26.81,15632.0,26.4518,26.4913,26.4419,26.4814,15632.0
2021-01-21 13:15:00,26.81,26.84,26.78,26.83,21993.0,26.4814,26.5111,26.4518,26.5012,21993.0
2021-01-21 13:20:00,26.82,26.86,26.81,26.84,17656.0,26.4913,26.5308,26.4814,26.5111,17656.0
2021-01-21 13:25:00,26.83,26.83,26.79,26.8,15453.0,26.5012,26.5012,26.4617,26.4716,15453.0
2021-01-21 13:30:00,26.79,26.8,26.75,26.76,16692.0,26.4617,26.4716,26.4222,26.432,16692.0
2021-01-21 13:35:00,26.75,26.81,26.74,26.77,18428.0,26.4222,26.4814,26.4123,26.4419,18428.0
2021-01-21 13:40:00,26.77,26.78,26.75,26.77,14917.0,26.4419,26.4518,26.4222,26.4419,14917.0
2021-01-21 13:45:00,26.77,26.8,26.74,26.75,16265.0,26.4419,26.4716,26.4123,26.4222,16265.0
2021-01-21 13:50:00,26.75,26.81,26.75,26.78,37790.0,26.4222,26.4814,26.4222,26.4518,37790.0
2021-01-21 13:55:00,26.79,26.8,26.74,26.75,42003.0,26.4617,26.4716,26.4123,26.4222,42003.0
2021-01-21 14:00:00,26.75,26.8,26.73,26.78,41029.0,26.4222,26.4716,26.4024,26.4518,41029.0
2021-01-21 14:05:00,26.78,26.82,26.77,26.8,30979.0,26.4518,26.4913,26.4419,26.4716,30979.0
2021-01-21 14:10:00,26.8,26.81,26.79,26.8,25831.0,26.4716,26.4814,26.4617,26.4716,25831.0
2021-01-21 14:15:00,26.81,26.89,26.8,26.88,36364.0,26.4814,26.5604,26.4716,26.5506,36364.0
2021-01-21 14:20:00,26.88,26.89,26.84,26.85,22616.0,26.5506,26.5604,26.5111,26.5209,22616.0
2021-01-21 14:25:00,26.86,26.89,26.82,26.88,18266.0,26.5308,26.5604,26.4913,26.5506,18266.0
2021-01-21 14:30:00,26.87,26.89,26.87,26.88,26042.0,26.5407,26.5604,26.5407,26.5506,26042.0
2021-01-21 14:35:00,26.88,26.96,26.87,26.93,23840.0,26.5506,26.6296,26.5407,26.6,23840.0
2021-01-21 14:40:00,26.93,26.94,26.9,26.92,21925.0,26.6,26.6098,26.5703,26.5901,21925.0
2021-01-21 14:45:00,26.91,26.92,26.83,26.84,32139.0,26.5802,26.5901,26.5012,26.5111,32139.0
2021-01-21 14:50:00,26.84,26.9,26.84,26.9,136222.0,26.5111,26.5703,26.5111,26.5703,136222.0
2021-01-21 14:55:00,26.91,26.91,26.83,26.83,20719.0,26.5802,26.5802,26.5012,26.5012,20719.0
2021-01-21 15:00:00,26.83,26.9,26.81,26.87,28505.0,26.5012,26.5703,26.4814,26.5407,28505.0
2021-01-21 15:05:00,26.88,26.91,26.86,26.89,21437.0,26.5506,26.5802,26.5308,26.5604,21437.0
2021-01-21 15:10:00,26.89,26.89,26.83,26.85,33853.0,26.5604,26.5604,26.5012,26.5209,33853.0
2021-01-21 15:15:00,26.85,26.86,26.81,26.81,40724.0,26.5209,26.5308,26.4814,26.4814,40724.0
2021-01-21 15:20:00,26.81,26.92,26.81,26.89,122730.0,26.4814,26.5901,26.4814,26.5604,122730.0
2021-01-21 15:25:00,26.9,26.92,26.85,26.89,29742.0,26.5703,26.5901,26.5209,26.5604,29742.0
2021-01-21 15:30:00,26.89,26.93,26.88,26.92,49007.0,26.5604,26.6,26.5506,26.5901,49007.0
2021-01-21 15:35:00,26.92,27.06,26.91,27.01,76540.0,26.5901,26.7284,26.5802,26.679,76540.0
2021-01-21 15:40:00,27.01,27.05,26.97,26.98,95585.0,26.679,26.7185,26.6395,26.6493,95585.0
2021-01-21 15:45:00,26.99,27.0,26.95,26.96,77938.0,26.6592,26.6691,26.6197,26.6296,77938.0
2021-01-21 15:50:00,26.97,27.03,26.95,27.03,131381.0,26.6395,26.6987,26.6197,26.6987,131381.0
2021-01-21 15:55:00,27.02,27.03,26.89,26.93,343980.0,26.6889,26.6987,26.5604,26.6,343980.0
2021-01-22 09:30:00,26.71,27.03,26.47,26.68,78988.0,26.3827,26.6987,26.1456,26.353,78988.0
2021-01-22 09:35:00,26.68,26.79,26.61,26.75,23711.0,26.353,26.4617,26.2839,26.4222,23711.0
2021-01-22 09:40:00,26.75,26.76,26.59,26.59,26103.0,26.4222,26.432,26.2641,26.2641,26103.0
2021-01-22 09:45:00,26.56,26.7,26.52,26.7,18813.0,26.2345,26.3728,26.195,26.3728,18813.0
2021-01-22 09:50:00,26.7,26.73,26.52,26.52,23768.0,26.3728,26.4024,26.195,26.195,23768.0
2021-01-22 09:55:00,26.52,26.58,26.48,26.5,19102.0,26.195,26.2542,26.1555,26.1752,19102.0
2021-01-22 10:00:00,26.5,26.59,26.5,26.54,22428.0,26.1752,26.2641,26.1752,26.2147,22428.0
2021-01-22 10:05:00,26.55,26.57,26.52,26.56,15300.0,26.2246,26.2444,26.195,26.2345,15300.0
2021-01-22 10:10:00,26.55,26.56,26.51,26.56,11889.0,26.2246,26.2345,26.1851,26.2345,11889.0
2021-01-22 10:15:00,26.56,26.69,26.54,26.57,22622.0,26.2345,26.3629,26.2147,26.2444,22622.0
2021-01-22 10:20:00,26.55,26.57,26.46,26.47,42300.0,26.2246,26.2444,26.1357,26.1456,42300.0
2021-01-22 10:25:00,26.48,26.48,26.37,26.4,19705.0,26.1555,26.1555,26.0468,26.0765,19705.0
2021-01-22 10:30:00,26.42,26.51,26.42,26.44,6262.0,26.0962,26.1851,26.0962,26.116,6262.0
2021-01-22 10:35:00,26.44,26.5,26.43,26.5,7025.0,26.116,26.1752,26.1061,26.1752,7025.0
2021-01-22 10:40:00,26.47,26.59,26.47,26.57,11433.0,26.1456,26.2641,26.1456,26.2444,11433.0
2021-01-22 10:45:00,26.56,26.59,26.54,26.57,4502.0,26.2345,26.2641,26.2147,26.2444,4502.0
2021-01-22 10:50:00,26.56,26.61,26.54,26.57,4753.0,26.2345,26.2839,26.2147,26.2444,4753.0
2021-01-22 10:55:00,26.55,26.65,26.55,26.65,33622.0,26.2246,26.3234,26.2246,26.3234,33622.0
2021-01-22 11:00:00,26.64,26.82,26.62,26.74,17006.0,26.3135,26.4913,26.2938,26.4123,17006.0
2021-01-22 11:05:00,26.74,26.77,26.72,26.75,9035.0,26.4123,26.4419,26.3925,26.4222,9035.0
2021-01-22 11:10:00,26.75,26.78,26.68,26.69,40761.0,26.4222,26.4518,26.353,26.3629,40761.0
2021-01-22 11:15:00,26.67,26.71,26.65,26.7,10196.0,26.3431,26.3827,26.3234,26.3728,10196.0
2021-01-22 11:20:00,26.71,26.74,26.66,26.7,15830.0,26.3827,26.4123,26.3333,26.3728,15830.0
2021-01-22 11:25:00,26.7,26.73,26.68,26.7,33203.0,26.3728,26.4024,26.353,26.3728,33203.0
2021-01-22 11:30:00,26.71,26.73,26.68,26.72,8164.0,26.3827,26.4024,26.353,26.3925,8164.0
2021-01-22 11:35:00,26.72,26.86,26.71,26.84,66244.0,26.3925,26.5308,26.3827,26.5111,66244.0
2021-01-22 11:40:00,26.83,26.84,26.73,26.73,10467.0,26.5012,26.5111,26.4024,26.4024,10467.0
2021-01-22 11:45:00,26.71,26.74,26.69,26.73,5253.0,26.3827,26.4123,26.3629,26.4024,5253.0
2021-01-22 11:50:00,26.74,26.78,26.73,26.73,13051.0,26.4123,26.4518,26.4024,26.4024,13051.0
2021-01-22 11:55:00,26.75,26.84,26.74,26.8,17476.0,26.4222,26.5111,26.4123,26.4716,17476.0
2021-01-22 12:00:00,26.81,26.88,26.81,26.85,10987.0,26.4814,26.5506,26.4814,26.5209,10987.0
2021-01-22 12:05:00,26.84,26.85,26.76,26.76,11722.0,26.5111,26.5209,26.432,26.432,11722.0
2021-01-22 12:10:00,26.74,26.74,26.65,26.65,5269.0,26.4123,26.4123,26.3234,26.3234,5269.0
2021-01-22 12:15:00,26.65,26.68,26.65,26.66,6436.0,26.3234,26.353,26.3234,26.3333,6436.0
2021-01-22 12:20:00,26.67,26.73,26.66,26.71,21150.0,26.3431,26.4024,26.3333,26.3827,21150.0
2021-01-22 12:25:00,26.71,26.74,26.69,26.74,24430.0,26.3827,26.4123,26.3629,26.4123,24430.0
2021-01-22 12:30:00,26.74,26.74,26.67,26.68,5904.0,26.4123,26.4123,26.3431,26.353,5904.0
2021-01-22 12:35:00,26.66,26.68,26.63,26.63,5842.0,26.3333,26.353,26.3036,26.3036,5842.0
2021-01-22 12:40:00,26.62,26.65,26.61,26.62,4502.0,26.2938,26.3234,26.2839,26.2938,4502.0
2021-01-22 12:45:00,26.64,26.79,26.64,26.79,40252.0,26.3135,26.4617,26.3135,26.4617,40252.0
2021-01-22 12:50:00,26.79,26.83,26.76,26.82,125389.0,26.4617,26.5012,26.432,26.4913,125389.0
2021-01-22 12:55:00,26.83,26.83,26.78,26.79,52705.0,26.5012,26.5012,26.4518,26.4617,52705.0
2021-01-22 13:00:00,26.79,26.79,26.7,26.7,9772.0,26.4617,26.4617,26.3728,26.3728,9772.0
2021-01-22 13:05:00,26.7,26.73,26.68,26.68,8159.0,26.3728,26.4024,26.353,26.353,8159.0
2021-01-22 13:10:00,26.68,26.68,26.65,26.67,5535.0,26.353,26.353,26.3234,26.3431,5535.0
2021-01-22 13:15:00,26.66,26.7,26.66,26.68,6155.0,26.3333,26.3728,26.3333,26.353,6155.0
2021-01-22 13:20:00,26.68,26.7,26.67,26.7,4359.0,26.353,26.3728,26.3431,26.3728,4359.0
2021-01-22 13:25:00,26.7,26.72,26.68,26.71,6129.0,26.3728,26.3925,26.353,26.3827,6129.0
2021-01-22 13:30:00,26.71,26.74,26.7,26.71,7975.0,26.3827,26.4123,26.3728,26.3827,7975.0
2021-01-22 13:35:00,26.7,26.74,26.7,26.74,4418.0,26.3728,26.4123,26.3728,26.4123,4418.0
2021-01-22 13:40:00,26.74,26.77,26.73,26.75,6134.0,26.4123,26.4419,26.4024,26.4222,6134.0
2021-01-22 13:45:00,26.75,26.76,26.7,26.72,9853.0,26.4222,26.432,26.3728,26.3925,9853.0
2021-01-22 13:50:00,26.71,26.73,26.7,26.71,7139.0,26.3827,26.4024,26.3728,26.3827,7139.0
2021-01-22 13:55:00,26.71,26.74,26.69,26.7,9500.0,26.3827,26.4123,26.3629,26.3728,9500.0
2021-01-22 14:00:00,26.7,26.72,26.67,26.7,10394.0,26.3728,26.3925,26.3431,26.3728,10394.0
2021-01-22 14:05:00,26.71,26.72,26.64,26.64,7161.0,26.3827,26.3925,26.3135,26.3135,7161.0
2021-01-22 14:10:00,26.63,26.67,26.63,26.66,4042.0,26.3036,26.3431,26.3036,26.3333,4042.0
2021-01-22 14:15:00,26.66,26.72,26.65,26.7,30445.0,26.3333,26.3925,26.3234,26.3728,30445.0
2021-01-22 14:20:00,26.7,26.72,26.69,26.71,4372.0,26.3728,26.3925,26.3629,26.3827,4372.0
2021-01-22 14:25:00,26.7,26.72,26.69,26.71,7034.0,26.3728,26.3925,26.3629,26.3827,7034.0
2021-01-22 14:30:00,26.71,26.77,26.71,26.73,8786.0,26.3827,26.4419,26.3827,26.4024,8786.0
2021-01-22 14:35:00,26.72,26.75,26.71,26.71,7777.0,26.3925,26.4222,26.3827,26.3827,7777.0
2021-01-22 14:40:00,26.72,26.73,26.7,26.71,10806.0,26.3925,26.4024,26.3728,26.3827,10806.0
2021-01-22 14:45:00,26.71,26.75,26.71,26.72,9162.0,26.3827,26.4222,26.3827,26.3925,9162.0
2021-01-22 14:50:00,26.72,26.73,26.67,26.7,14670.0,26.3925,26.4024,26.3431,26.3728,14670.0
2021-01-22 14:55:00,26.71,26.71,26.65,26.68,21779.0,26.3827,26.3827,26.3234,26.353,21779.0
2021-01-22 15:00:00,26.68,26.71,26.67,26.71,12196.0,26.353,26.3827,26.3431,26.3827,12196.0
2021-01-22 15:05:00,26.71,26.71,26.65,26.66,14469.0,26.3827,26.3827,26.3234,26.3333,14469.0
2021-01-22 15:10:00,26.65,26.66,26.6,26.62,15587.0,26.3234,26.3333,26.274,26.2938,15587.0
2021-01-22 15:15:00,26.62,26.66,26.62,26.64,13535.0,26.2938,26.3333,26.2938,26.3135,13535.0
2021-01-22 15:20:00,26.64,26.66,26.62,26.64,11542.0,26.3135,26.3333,26.2938,26.3135,11542.0
2021-01-22 15:25:00,26.64,26.77,26.64,26.76,17790.0,26.3135,26.4419,26.3135,26.432,17790.0
2021-01-22 15:30:00,26.76,26.77,26.73,26.75,18623.0,26.432,26.4419,26.4024,26.4222,18623.0
2021-01-22 15:35:00,26.75,26.83,26.75,26.82,26819.0,26.4222,26.5012,26.4222,26.4913,26819.0
2021-01-22 15:40:00,26.83,26.85,26.82,26.82,33371.0,26.5012,26.5209,26.4913,26.4913,33371.0
2021-01-22 15:45:00,26.82,26.83,26.77,26.82,53764.0,26.4913,26.5012,26.4419,26.4913,53764.0
2021-01-22 15:50:00,26.81,26.84,26.78,26.8,65493.0,26.4814,26.5111,26.4518,26.4716,65493.0
2021-01-22 15:55:00,26.8,26.82,26.75,26.75,113772.0,26.4716,26.4913,26.4222,26.4222,113772.0
2021-01-25 09:30:00,26.48,26.61,26.38,26.42,43249.0,26.1555,26.2839,26.0567,26.0962,43249.0
2021-01-25 09:35:00,26.46,26.58,26.4,26.4,18117.0,26.1357,26.2542,26.0765,26.0765,18117.0
2021-01-25 09:40:00,26.37,26.51,26.36,26.44,14465.0,26.0468,26.1851,26.0369,26.116,14465.0
2021-01-25 09:45:00,26.42,26.48,26.31,26.36,11330.0,26.0962,26.1555,25.9876,26.0369,11330.0
2021-01-25 09:50:00,26.35,26.36,26.16,26.18,28903.0,26.0271,26.0369,25.8394,25.8592,28903.0
2021-01-25 09:55:00,26.2,26.27,26.19,26.19,7546.0,25.8789,25.948,25.869,25.869,7546.0
2021-01-25 10:00:00,26.18,26.26,26.11,26.26,15789.0,25.8592,25.9382,25.79,25.9382,15789.0
2021-01-25 10:05:00,26.28,26.31,26.2,26.28,13971.0,25.9579,25.9876,25.8789,25.9579,13971.0
2021-01-25 10:10:00,26.29,26.3,26.21,26.21,8448.0,25.9678,25.9777,25.8888,25.8888,8448.0
2021-01-25 10:15:00,26.23,26.32,26.19,26.24,22425.0,25.9085,25.9974,25.869,25.9184,22425.0
2021-01-25 10:20:00,26.22,26.24,26.18,26.2,7654.0,25.8987,25.9184,25.8592,25.8789,7654.0
2021-01-25 10:25:00,26.2,26.28,26.16,26.16,12931.0,25.8789,25.9579,25.8394,25.8394,12931.0
2021-01-25 10:30:00,26.18,26.25,26.12,26.2,8769.0,25.8592,25.9283,25.7999,25.8789,8769.0
2021-01-25 10:35:00,26.21,26.24,26.18,26.2,10361.0,25.8888,25.9184,25.8592,25.8789,10361.0
2021-01-25 10:40:00,26.19,26.21,26.13,26.13,12997.0,25.869,25.8888,25.8098,25.8098,12997.0
2021-01-25 10:45:00,26.13,26.16,25.99,26.01,23240.0,25.8098,25.8394,25.6715,25.6912,23240.0
2021-01-25 10:50:00,26.0,26.01,25.89,25.94,22712.0,25.6814,25.6912,25.5727,25.6221,22712.0
2021-01-25 10:55:00,25.95,25.95,25.77,25.78,28705.0,25.632,25.632,25.4542,25.4641,28705.0
2021-01-25 11:00:00,25.78,25.87,25.69,25.69,34760.0,25.4641,25.5529,25.3752,25.3752,34760.0
2021-01-25 11:05:00,25.69,25.73,25.54,25.59,25592.0,25.3752,25.4147,25.227,25.2764,25592.0
2021-01-25 11:10:00,25.6,25.83,25.59,25.78,31200.0,25.2863,25.5134,25.2764,25.4641,31200.0
2021-01-25 11:15:00,25.77,25.79,25.62,25.7,43430.0,25.4542,25.4739,25.306,25.385,43430.0
2021-01-25 11:20:00,25.71,25.82,25.66,25.66,26023.0,25.3949,25.5036,25.3455,25.3455,26023.0
2021-01-25 11:25:00,25.7,25.71,25.6,25.66,11887.0,25.385,25.3949,25.2863,25.3455,11887.0
2021-01-25 11:30:00,25.67,25.71,25.63,25.68,18929.0,25.3554,25.3949,25.3159,25.3653,18929.0
2021-01-25 11:35:00,25.67,25.68,25.59,25.62,52181.0,25.3554,25.3653,25.2764,25.306,52181.0
2021-01-25 11:40:00,25.64,25.79,25.54,25.73,225094.0,25.3258,25.4739,25.227,25.4147,225094.0
2021-01-25 11:45:00,25.73,25.78,25.64,25.73,64001.0,25.4147,25.4641,25.3258,25.4147,64001.0
2021-01-25 11:50:00,25.73,25.76,25.63,25.7,21024.0,25.4147,25.4443,25.3159,25.385,21024.0
2021-01-25 11:55:00,25.71,25.72,25.57,25.67,30718.0,25.3949,25.4048,25.2566,25.3554,30718.0
2021-01-25 12:00:00,25.67,25.73,25.62,25.64,45665.0,25.3554,25.4147,25.306,25.3258,45665.0
2021-01-25 12:05:00,25.65,25.69,25.62,25.67,33774.0,25.3356,25.3752,25.306,25.3554,33774.0
2021-01-25 12:10:00,25.67,25.71,25.45,25.48,82413.0,25.3554,25.3949,25.1381,25.1677,82413.0
2021-01-25 12:15:00,25.48,25.51,25.34,25.4,47541.0,25.1677,25.1974,25.0294,25.0887,47541.0
2021-01-25 12:20:00,25.41,25.52,25.4,25.44,59460.0,25.0986,25.2072,25.0887,25.1282,59460.0
2021-01-25 12:25:00,25.44,25.52,25.42,25.5,40721.0,25.1282,25.2072,25.1085,25.1875,40721.0
2021-01-25 12:30:00,25.49,25.58,25.48,25.57,39442.0,25.1776,25.2665,25.1677,25.2566,39442.0
2021-01-25 12:35:00,25.56,25.59,25.54,25.57,34526.0,25.2467,25.2764,25.227,25.2566,34526.0
2021-01-25 12:40:00,25.58,25.61,25.56,25.57,25509.0,25.2665,25.2961,25.2467,25.2566,25509.0
2021-01-25 12:45:00,25.58,25.62,25.57,25.6,20345.0,25.2665,25.306,25.2566,25.2863,20345.0
2021-01-25 12:50:00,25.6,25.62,25.56,25.58,28852.0,25.2863,25.306,25.2467,25.2665,28852.0
2021-01-25 12:55:00,25.57,25.59,25.49,25.58,37424.0,25.2566,25.2764,25.1776,25.2665,37424.0
2021-01-25 13:00:00,25.59,25.6,25.52,25.54,41263.0,25.2764,25.2863,25.2072,25.227,41263.0
2021-01-25 13:05:00,25.53,25.53,25.46,25.46,37219.0,25.2171,25.2171,25.148,25.148,37219.0
2021-01-25 13:10:00,25.46,25.6,25.46,25.55,32464.0,25.148,25.2863,25.148,25.2369,32464.0
2021-01-25 13:15:00,25.55,25.55,25.49,25.5,65104.0,25.2369,25.2369,25.1776,25.1875,65104.0
2021-01-25 13:20:00,25.49,25.6,25.49,25.53,254446.0,25.1776,25.2863,25.1776,25.2171,254446.0
2021-01-25 13:25:00,25.53,25.57,25.51,25.54,62932.0,25.2171,25.2566,25.1974,25.227,62932.0
2021-01-25 13:30:00,25.54,25.65,25.54,25.62,140735.0,25.227,25.3356,25.227,25.306,140735.0
2021-01-25 13:35:00,25.62,25.62,25.5,25.5,38487.0,25.306,25.306,25.1875,25.1875,38487.0
2021-01-25 13:40:00,25.5,25.52,25.46,25.49,29687.0,25.1875,25.2072,25.148,25.1776,29687.0
2021-01-25 13:45:00,25.49,25.51,25.44,25.5,26099.0,25.1776,25.1974,25.1282,25.1875,26099.0
2021-01-25 13:50:00,25.5,25.52,25.47,25.48,55274.0,25.1875,25.2072,25.1579,25.1677,55274.0
2021-01-25 13:55:00,25.48,25.51,25.44,25.5,75806.0,25.1677,25.1974,25.1282,25.1875,75806.0
2021-01-25 14:00:00,25.49,25.56,25.48,25.53,58589.0,25.1776,25.2467,25.1677,25.2171,58589.0
2021-01-25 14:05:00,25.53,25.55,25.49,25.5,35220.0,25.2171,25.2369,25.1776,25.1875,35220.0
2021-01-25 14:10:00,25.5,25.51,25.47,25.5,29094.0,25.1875,25.1974,25.1579,25.1875,29094.0
2021-01-25 14:15:00,25.5,25.51,25.45,25.51,56139.0,25.1875,25.1974,25.1381,25.1974,56139.0
2021-01-25 14:20:00,25.51,25.51,25.46,25.46,40262.0,25.1974,25.1974,25.148,25.148,40262.0
2021-01-25 14:25:00,25.47,25.52,25.46,25.5,57295.0,25.1579,25.2072,25.148,25.1875,57295.0
2021-01-25 14:30:00,25.5,25.51,25.41,25.5,54568.0,25.1875,25.1974,25.0986,25.1875,54568.0
2021-01-25 14:35:00,25.49,25.51,25.47,25.49,39554.0,25.1776,25.1974,25.1579,25.1776,39554.0
2021-01-25 14:40:00,25.49,25.51,25.48,25.5,21740.0,25.1776,25.1974,25.1677,25.1875,21740.0
2021-01-25 14:45:00,25.5,25.59,25.49,25.59,467360.0,25.1875,25.2764,25.1776,25.2764,467360.0
2021-01-25 14:50:00,25.59,25.59,25.45,25.48,51514.0,25.2764,25.2764,25.1381,25.1677,51514.0
2021-01-25 14:55:00,25.47,25.51,25.47,25.5,29887.0,25.1579,25.1974,25.1579,25.1875,29887.0
2021-01-25 15:00:00,25.5,25.54,25.49,25.51,111795.0,25.1875,25.227,25.1776,25.1974,111795.0
2021-01-25 15:05:00,25.51,25.51,25.47,25.48,100476.0,25.1974,25.1974,25.1579,25.1677,100476.0
2021-01-25 15:10:00,25.48,25.49,25.39,25.48,87736.0,25.1677,25.1776,25.0788,25.1677,87736.0
2021-01-25 15:15:00,25.49,25.55,25.47,25.48,104735.0,25.1776,25.2369,25.1579,25.1677,104735.0
2021-01-25 15:20:00,25.48,25.5,25.41,25.47,122914.0,25.1677,25.1875,25.0986,25.1579,122914.0
2021-01-25 15:25:00,25.48,25.61,25.47,25.49,312384.0,25.1677,25.2961,25.1579,25.1776,312384.0
2021-01-25 15:30:00,25.5,25.63,25.48,25.54,248337.0,25.1875,25.3159,25.1677,25.227,248337.0
2021-01-25 15:35:00,25.54,25.62,25.5,25.51,221453.0,25.227,25.306,25.1875,25.1974,221453.0
2021-01-25 15:40:00,25.51,25.75,25.49,25.75,100271.0,25.1974,25.4344,25.1776,25.4344,100271.0
2021-01-25 15:45:00,25.75,25.92,25.73,25.91,135086.0,25.4344,25.6023,25.4147,25.5925,135086.0
2021-01-25 15:50:00,25.92,26.01,25.85,25.99,239624.0,25.6023,25.6912,25.5332,25.6715,239624.0
2021-01-25 15:55:00,25.99,26.07,25.83,25.84,715010.0,25.6715,25.7505,25.5134,25.5233,715010.0
2021-01-26 09:30:00,26.14,26.28,25.99,26.28,85392.0,25.8196,25.9579,25.6715,25.9579,85392.0
2021-01-26 09:35:00,26.27,26.27,26.02,26.08,70017.0,25.948,25.948,25.7011,25.7604,70017.0
2021-01-26 09:40:00,26.08,26.2,26.05,26.16,131176.0,25.7604,25.8789,25.7307,25.8394,131176.0
2021-01-26 09:45:00,26.16,26.24,25.99,26.17,170522.0,25.8394,25.9184,25.6715,25.8493,170522.0
2021-01-26 09:50:00,26.17,26.24,26.08,26.19,158126.0,25.8493,25.9184,25.7604,25.869,158126.0
2021-01-26 09:55:00,26.15,26.19,26.07,26.07,55600.0,25.8295,25.869,25.7505,25.7505,55600.0
2021-01-26 10:00:00,26.07,26.13,26.05,26.12,44347.0,25.7505,25.8098,25.7307,25.7999,44347.0
2021-01-26 10:05:00,26.12,26.13,25.89,25.89,53436.0,25.7999,25.8098,25.5727,25.5727,53436.0
2021-01-26 10:10:00,25.9,25.91,25.71,25.73,94855.0,25.5826,25.5925,25.3949,25.4147,94855.0
2021-01-26 10:15:00,25.72,25.74,25.61,25.68,43040.0,25.4048,25.4245,25.2961,25.3653,43040.0
2021-01-26 10:20:00,25.68,25.72,25.62,25.67,25119.0,25.3653,25.4048,25.306,25.3554,25119.0
2021-01-26 10:25:00,25.67,25.78,25.66,25.68,53169.0,25.3554,25.4641,25.3455,25.3653,53169.0
2021-01-26 10:30:00,25.68,25.77,25.66,25.68,23763.0,25.3653,25.4542,25.3455,25.3653,23763.0
2021-01-26 10:35:00,25.68,25.69,25.6,25.65,23692.0,25.3653,25.3752,25.2863,25.3356,23692.0
2021-01-26 10:40:00,25.65,25.67,25.6,25.64,25213.0,25.3356,25.3554,25.2863,25.3258,25213.0
2021-01-26 10:45:00,25.65,25.67,25.58,25.6,40563.0,25.3356,25.3554,25.2665,25.2863,40563.0
2021-01-26 10:50:00,25.61,25.62,25.44,25.44,33475.0,25.2961,25.306,25.1282,25.1282,33475.0
2021-01-26 10:55:00,25.43,25.51,25.38,25.51,114682.0,25.1183,25.1974,25.069,25.1974,114682.0
2021-01-26 11:00:00,25.52,25.63,25.52,25.55,78701.0,25.2072,25.3159,25.2072,25.2369,78701.0
2021-01-26 11:05:00,25.55,25.55,25.4,25.45,115943.0,25.2369,25.2369,25.0887,25.1381,115943.0
2021-01-26 11:10:00,25.47,25.53,25.45,25.5,171756.0,25.1579,25.2171,25.1381,25.1875,171756.0
2021-01-26 11:15:00,25.5,25.51,25.41,25.42,169094.0,25.1875,25.1974,25.0986,25.1085,169094.0
2021-01-26 11:20:00,25.43,25.45,25.39,25.45,45179.0,25.1183,25.1381,25.0788,25.1381,45179.0
2021-01-26 11:25:00,25.45,25.46,25.43,25.44,93431.0,25.1381,25.148,25.1183,25.1282,93431.0
2021-01-26 11:30:00,25.44,25.45,25.38,25.43,30397.0,25.1282,25.1381,25.069,25.1183,30397.0
2021-01-26 11:35:00,25.43,25.45,25.4,25.4,48341.0,25.1183,25.1381,25.0887,25.0887,48341.0
2021-01-26 11:40:00,25.4,25.43,25.35,25.37,29930.0,25.0887,25.1183,25.0393,25.0591,29930.0
2021-01-26 11:45:00,25.37,25.37,25.24,25.25,37812.0,25.0591,25.0591,24.9307,24.9405,37812.0
2021-01-26 11:50:00,25.26,25.28,25.11,25.18,417314.0,24.9504,24.9702,24.8023,24.8714,417314.0
2021-01-26 11:55:00,25.18,25.22,25.13,25.17,23839.0,24.8714,24.9109,24.822,24.8615,23839.0
2021-01-26 12:00:00,25.18,25.24,25.18,25.21,32876.0,24.8714,24.9307,24.8714,24.901,32876.0
2021-01-26 12:05:00,25.22,25.26,25.19,25.22,32726.0,24.9109,24.9504,24.8813,24.9109,32726.0
2021-01-26 12:10:00,25.22,25.23,25.19,25.21,20065.0,24.9109,24.9208,24.8813,24.901,20065.0
2021-01-26 12:15:00,25.21,25.31,25.2,25.28,41009.0,24.901,24.9998,24.8912,24.9702,41009.0
2021-01-26 12:20:00,25.27,25.36,25.27,25.34,44923.0,24.9603,25.0492,24.9603,25.0294,44923.0
2021-01-26 12:25:00,25.35,25.44,25.35,25.37,43638.0,25.0393,25.1282,25.0393,25.0591,43638.0
2021-01-26 12:30:00,25.38,25.4,25.33,25.38,85744.0,25.069,25.0887,25.0196,25.069,85744.0
2021-01-26 12:35:00,25.37,25.39,25.35,25.37,24712.0,25.0591,25.0788,25.0393,25.0591,24712.0
2021-01-26 12:40:00,25.37,25.39,25.26,25.3,61097.0,25.0591,25.0788,24.9504,24.9899,61097.0
2021-01-26 12:45:00,25.3,25.32,25.25,25.29,58152.0,24.9899,25.0097,24.9405,24.9801,58152.0
2021-01-26 12:50:00,25.29,25.32,25.26,25.32,29450.0,24.9801,25.0097,24.9504,25.0097,29450.0
2021-01-26 12:55:00,25.32,25.35,25.29,25.32,25999.0,25.0097,25.0393,24.9801,25.0097,25999.0
2021-01-26 13:00:00,25.31,25.34,25.3,25.33,34787.0,24.9998,25.0294,24.9899,25.0196,34787.0
2021-01-26 13:05:00,25.33,25.37,25.3,25.36,26791.0,25.0196,25.0591,24.9899,25.0492,26791.0
2021-01-26 13:10:00,25.37,25.4,25.32,25.36,104494.0,25.0591,25.0887,25.0097,25.0492,104494.0
2021-01-26 13:15:00,25.36,25.38,25.31,25.34,18343.0,25.0492,25.069,24.9998,25.0294,18343.0
2021-01-26 13:20:00,25.32,25.36,25.32,25.36,15955.0,25.0097,25.0492,25.0097,25.0492,15955.0
2021-01-26 13:25:00,25.36,25.36,25.32,25.34,15835.0,25.0492,25.0492,25.0097,25.0294,15835.0
2021-01-26 13:30:00,25.33,25.36,25.32,25.33,20595.0,25.0196,25.0492,25.0097,25.0196,20595.0
2021-01-26 13:35:00,25.32,25.34,25.3,25.31,27585.0,25.0097,25.0294,24.9899,24.9998,27585.0
2021-01-26 13:40:00,25.32,25.34,25.3,25.32,29880.0,25.0097,25.0294,24.9899,25.0097,29880.0
2021-01-26 13:45:00,25.33,25.33,25.3,25.33,18953.0,25.0196,25.0196,24.9899,25.0196,18953.0
2021-01-26 13:50:00,25.33,25.33,25.3,25.32,27405.0,25.0196,25.0196,24.9899,25.0097,27405.0
2021-01-26 13:55:00,25.31,25.33,25.3,25.31,38800.0,24.9998,25.0196,24.9899,24.9998,38800.0
2021-01-26 14:00:00,25.31,25.34,25.26,25.33,24574.0,24.9998,25.0294,24.9504,25.0196,24574.0
2021-01-26 14:05:00,25.33,25.35,25.25,25.29,163953.0,25.0196,25.0393,24.9405,24.9801,163953.0
2021-01-26 14:10:00,25.29,25.31,25.25,25.3,18531.0,24.9801,24.9998,24.9405,24.9899,18531.0
2021-01-26 14:15:00,25.3,25.31,25.26,25.28,52488.0,24.9899,24.9998,24.9504,24.9702,52488.0
2021-01-26 14:20:00,25.28,25.29,25.25,25.29,23552.0,24.9702,24.9801,24.9405,24.9801,23552.0
2021-01-26 14:25:00,25.29,25.29,25.19,25.22,15918.0,24.9801,24.9801,24.8813,24.9109,15918.0
2021-01-26 14:30:00,25.21,25.27,25.21,25.26,14116.0,24.901,24.9603,24.901,24.9504,14116.0
2021-01-26 14:35:00,25.26,25.27,25.22,25.24,29062.0,24.9504,24.9603,24.9109,24.9307,29062.0
2021-01-26 14:40:00,25.25,25.28,25.18,25.18,150489.0,24.9405,24.9702,24.8714,24.8714,150489.0
2021-01-26 14:45:00,25.19,25.2,25.15,25.19,523751.0,24.8813,24.8912,24.8418,24.8813,523751.0
2021-01-26 14:50:00,25.18,25.2,25.16,25.19,20553.0,24.8714,24.8912,24.8517,24.8813,20553.0
2021-01-26 14:55:00,25.19,25.22,25.18,25.21,15809.0,24.8813,24.9109,24.8714,24.901,15809.0
2021-01-26 15:00:00,25.2,25.24,25.16,25.19,39052.0,24.8912,24.9307,24.8517,24.8813,39052.0
2021-01-26 15:05:00,25.18,25.2,25.17,25.18,34877.0,24.8714,24.8912,24.8615,24.8714,34877.0
2021-01-26 15:10:00,25.18,25.18,25.12,25.14,38883.0,24.8714,24.8714,24.8121,24.8319,38883.0
2021-01-26 15:15:00,25.14,25.14,25.06,25.07,29088.0,24.8319,24.8319,24.7529,24.7628,29088.0
2021-01-26 15:20:00,25.06,25.07,25.02,25.07,60385.0,24.7529,24.7628,24.7134,24.7628,60385.0
2021-01-26 15:25:00,25.07,25.09,25.03,25.09,41520.0,24.7628,24.7825,24.7232,24.7825,41520.0
2021-01-26 15:30:00,25.09,25.12,25.07,25.08,57575.0,24.7825,24.8121,24.7628,24.7726,57575.0
2021-01-26 15:35:00,25.08,25.14,25.04,25.05,90643.0,24.7726,24.8319,24.7331,24.743,90643.0
2021-01-26 15:40:00,25.05,25.13,25.04,25.12,99298.0,24.743,24.822,24.7331,24.8121,99298.0
2021-01-26 15:45:00,25.12,25.12,25.03,25.05,114311.0,24.8121,24.8121,24.7232,24.743,114311.0
2021-01-26 15:50:00,25.06,25.12,25.01,25.1,183254.0,24.7529,24.8121,24.7035,24.7924,183254.0
2021-01-26 15:55:00,25.1,25.1,24.91,25.01,748877.0,24.7924,24.7924,24.6047,24.7035,748877.0
2021-01-27 09:30:00,24.39,24.45,23.83,23.85,160528.0,24.0911,24.1504,23.538,23.5577,160528.0
2021-01-27 09:35:00,23.82,23.95,23.55,23.57,56263.0,23.5281,23.6565,23.2614,23.2811,56263.0
2021-01-27 09:40:00,23.63,23.7,23.51,23.56,40578.0,23.3404,23.4095,23.2219,23.2713,40578.0
2021-01-27 09:45:00,23.54,23.56,23.18,23.2,107229.0,23.2515,23.2713,22.8959,22.9157,107229.0
2021-01-27 09:50:00,23.2,23.32,22.91,23.08,220127.0,22.9157,23.0342,22.6292,22.7971,220127.0
2021-01-27 09:55:00,23.1,23.14,23.0,23.05,210638.0,22.8169,22.8564,22.7181,22.7675,210638.0
2021-01-27 10:00:00,23.11,23.2,22.96,23.1,484793.0,22.8268,22.9157,22.6786,22.8169,484793.0
2021-01-27 10:05:00,23.16,23.31,23.05,23.28,95761.0,22.8762,23.0243,22.7675,22.9947,95761.0
2021-01-27 10:10:00,23.32,23.48,23.25,23.45,57416.0,23.0342,23.1922,22.9651,23.1626,57416.0
2021-01-27 10:15:00,23.43,23.8,23.42,23.77,84022.0,23.1429,23.5083,23.133,23.4787,84022.0
2021-01-27 10:20:00,23.76,23.94,23.54,23.64,176621.0,23.4688,23.6466,23.2515,23.3503,176621.0
2021-01-27 10:25:00,23.64,23.79,23.62,23.75,195878.0,23.3503,23.4984,23.3305,23.4589,195878.0
2021-01-27 10:30:00,23.75,23.91,23.67,23.91,608981.0,23.4589,23.617,23.3799,23.617,608981.0
2021-01-27 10:35:00,23.91,23.91,23.7,23.9,84296.0,23.617,23.617,23.4095,23.6071,84296.0
2021-01-27 10:40:00,23.9,23.9,23.63,23.73,126779.0,23.6071,23.6071,23.3404,23.4392,126779.0
2021-01-27 10:45:00,23.71,23.82,23.68,23.73,90475.0,23.4194,23.5281,23.3898,23.4392,90475.0
2021-01-27 10:50:00,23.73,23.8,23.58,23.72,51260.0,23.4392,23.5083,23.291,23.4293,51260.0
2021-01-27 10:55:00,23.71,23.9,23.71,23.88,52815.0,23.4194,23.6071,23.4194,23.5873,52815.0
2021-01-27 11:00:00,23.89,23.89,23.81,23.82,60291.0,23.5972,23.5972,23.5182,23.5281,60291.0
2021-01-27 11:05:00,23.81,23.85,23.72,23.81,371629.0,23.5182,23.5577,23.4293,23.5182,371629.0
2021-01-27 11:10:00,23.82,23.83,23.63,23.65,113360.0,23.5281,23.538,23.3404,23.3602,113360.0
2021-01-27 11:15:00,23.66,23.69,23.54,23.6,54001.0,23.37,23.3997,23.2515,23.3108,54001.0
2021-01-27 11:20:00,23.62,23.86,23.62,23.83,444422.0,23.3305,23.5676,23.3305,23.538,444422.0
2021-01-27 11:25:00,23.84,24.05,23.84,23.94,47769.0,23.5478,23.7553,23.5478,23.6466,47769.0
2021-01-27 11:30:00,23.96,23.97,23.82,23.84,39119.0,23.6664,23.6762,23.5281,23.5478,39119.0
2021-01-27 11:35:00,23.84,23.89,23.79,23.81,106976.0,23.5478,23.5972,23.4984,23.5182,106976.0
2021-01-27 11:40:00,23.82,23.85,23.74,23.81,50928.0,23.5281,23.5577,23.4491,23.5182,50928.0
2021-01-27 11:45:00,23.83,23.88,23.71,23.76,52364.0,23.538,23.5873,23.4194,23.4688,52364.0
2021-01-27 11:50:00,23.75,23.8,23.73,23.75,24627.0,23.4589,23.5083,23.4392,23.4589,24627.0
2021-01-27 11:55:00,23.74,23.83,23.69,23.71,21802.0,23.4491,23.538,23.3997,23.4194,21802.0
2021-01-27 12:00:00,23.71,23.85,23.7,23.82,28087.0,23.4194,23.5577,23.4095,23.5281,28087.0
2021-01-27 12:05:00,23.82,23.86,23.78,23.83,32349.0,23.5281,23.5676,23.4886,23.538,32349.0
2021-01-27 12:10:00,23.83,23.89,23.79,23.82,30353.0,23.538,23.5972,23.4984,23.5281,30353.0
2021-01-27 12:15:00,23.81,23.84,23.73,23.82,30773.0,23.5182,23.5478,23.4392,23.5281,30773.0
2021-01-27 12:20:00,23.82,23.86,23.79,23.82,164865.0,23.5281,23.5676,23.4984,23.5281,164865.0
2021-01-27 12:25:00,23.82,23.83,23.77,23.77,32140.0,23.5281,23.538,23.4787,23.4787,32140.0
2021-01-27 12:30:00,23.76,23.81,23.69,23.7,33515.0,23.4688,23.5182,23.3997,23.4095,33515.0
2021-01-27 12:35:00,23.7,23.84,23.64,23.83,28166.0,23.4095,23.5478,23.3503,23.538,28166.0
2021-01-27 12:40:00,23.83,23.86,23.79,23.85,29933.0,23.538,23.5676,23.4984,23.5577,29933.0
2021-01-27 12:45:00,23.84,23.86,23.77,23.78,25732.0,23.5478,23.5676,23.4787,23.4886,25732.0
2021-01-27 12:50:00,23.79,23.85,23.79,23.79,24874.0,23.4984,23.5577,23.4984,23.4984,24874.0
2021-01-27 12:55:00,23.81,23.86,23.8,23.81,25165.0,23.5182,23.5676,23.5083,23.5182,25165.0
2021-01-27 13:00:00,23.81,23.91,23.79,23.79,34542.0,23.5182,23.617,23.4984,23.4984,34542.0
2021-01-27 13:05:00,23.8,23.86,23.77,23.86,31984.0,23.5083,23.5676,23.4787,23.5676,31984.0
2021-01-27 13:10:00,23.88,23.98,23.85,23.92,42051.0,23.5873,23.6861,23.5577,23.6268,42051.0
2021-01-27 13:15:00,23.92,23.98,23.87,23.94,62268.0,23.6268,23.6861,23.5775,23.6466,62268.0
2021-01-27 13:20:00,23.94,24.02,23.92,23.92,32139.0,23.6466,23.7256,23.6268,23.6268,32139.0
2021-01-27 13:25:00,23.94,24.06,23.93,23.98,36090.0,23.6466,23.7651,23.6367,23.6861,36090.0
2021-01-27 13:30:00,23.98,24.02,23.92,23.99,42795.0,23.6861,23.7256,23.6268,23.696,42795.0
2021-01-27 13:35:00,23.98,23.98,23.92,23.93,47766.0,23.6861,23.6861,23.6268,23.6367,47766.0
2021-01-27 13:40:00,23.94,23.94,23.74,23.74,71934.0,23.6466,23.6466,23.4491,23.4491,71934.0
2021-01-27 13:45:00,23.72,23.8,23.7,23.76,35141.0,23.4293,23.5083,23.4095,23.4688,35141.0
2021-01-27 13:50:00,23.76,23.85,23.75,23.85,26613.0,23.4688,23.5577,23.4589,23.5577,26613.0
2021-01-27 13:55:00,23.83,23.86,23.79,23.81,29391.0,23.538,23.5676,23.4984,23.5182,29391.0
2021-01-27 14:00:00,23.81,23.9,23.81,23.82,29554.0,23.5182,23.6071,23.5182,23.5281,29554.0
2021-01-27 14:05:00,23.81,23.82,23.7,23.77,35017.0,23.5182,23.5281,23.4095,23.4787,35017.0
2021-01-27 14:10:00,23.75,23.89,23.73,23.85,23376.0,23.4589,23.5972,23.4392,23.5577,23376.0
2021-01-27 14:15:00,23.85,23.87,23.73,23.73,21211.0,23.5577,23.5775,23.4392,23.4392,21211.0
2021-01-27 14:20:00,23.73,23.82,23.7,23.82,19218.0,23.4392,23.5281,23.4095,23.5281,19218.0
2021-01-27 14:25:00,23.81,23.81,23.73,23.74,10628.0,23.5182,23.5182,23.4392,23.4491,10628.0
2021-01-27 14:30:00,23.75,23.76,23.62,23.63,15339.0,23.4589,23.4688,23.3305,23.3404,15339.0
2021-01-27 14:35:00,23.64,23.7,23.6,23.66,27132.0,23.3503,23.4095,23.3108,23.37,27132.0
2021-01-27 14:40:00,23.64,23.73,23.63,23.7,17793.0,23.3503,23.4392,23.3404,23.4095,17793.0
2021-01-27 14:45:00,23.69,23.71,23.57,23.61,22515.0,23.3997,23.4194,23.2811,23.3206,22515.0
2021-01-27 14:50:00,23.61,23.63,23.43,23.43,23341.0,23.3206,23.3404,23.1429,23.1429,23341.0
2021-01-27 14:55:00,23.42,23.58,23.35,23.55,42597.0,23.133,23.291,23.0638,23.2614,42597.0
2021-01-27 15:00:00,23.54,23.54,23.47,23.48,22656.0,23.2515,23.2515,23.1824,23.1922,22656.0
2021-01-27 15:05:00,23.48,23.59,23.43,23.57,72663.0,23.1922,23.3009,23.1429,23.2811,72663.0
2021-01-27 15:10:00,23.59,23.72,23.57,23.65,33132.0,23.3009,23.4293,23.2811,23.3602,33132.0
2021-01-27 15:15:00,23.64,23.71,23.54,23.57,24433.0,23.3503,23.4194,23.2515,23.2811,24433.0
2021-01-27 15:20:00,23.59,23.61,23.53,23.56,31828.0,23.3009,23.3206,23.2416,23.2713,31828.0
2021-01-27 15:25:00,23.56,23.61,23.5,23.52,23413.0,23.2713,23.3206,23.212,23.2317,23413.0
2021-01-27 15:30:00,23.52,23.62,23.5,23.55,90923.0,23.2317,23.3305,23.212,23.2614,90923.0
2021-01-27 15:35:00,23.55,23.56,23.45,23.47,77382.0,23.2614,23.2713,23.1626,23.1824,77382.0
2021-01-27 15:40:00,23.46,23.54,23.45,23.5,81804.0,23.1725,23.2515,23.1626,23.212,81804.0
2021-01-27 15:45:00,23.49,23.74,23.44,23.59,230202.0,23.2021,23.4491,23.1527,23.3009,230202.0
2021-01-27 15:50:00,23.59,23.6,23.51,23.59,173570.0,23.3009,23.3108,23.2219,23.3009,173570.0
2021-01-27 15:55:00,23.59,23.62,23.55,23.6,262133.0,23.3009,23.3305,23.2614,23.3108,262133.0
2021-01-28 09:30:00,24.09,24.2,24.0,24.2,39265.0,23.7948,23.9034,23.7059,23.9034,39265.0
2021-01-28 09:35:00,24.18,24.2,24.05,24.17,10182.0,23.8837,23.9034,23.7553,23.8738,10182.0
2021-01-28 09:40:00,24.19,24.43,24.16,24.3,13698.0,23.8935,24.1306,23.8639,24.0022,13698.0
2021-01-28 09:45:00,24.41,24.41,24.27,24.4,14177.0,24.1108,24.1108,23.9726,24.101,14177.0
2021-01-28 09:50:00,24.4,24.45,24.37,24.44,17416.0,24.101,24.1504,24.0713,24.1405,17416.0
2021-01-28 09:55:00,24.43,24.47,24.27,24.27,38378.0,24.1306,24.1701,23.9726,23.9726,38378.0
2021-01-28 10:00:00,24.28,24.38,24.22,24.34,39332.0,23.9824,24.0812,23.9232,24.0417,39332.0
2021-01-28 10:05:00,24.35,24.44,24.34,24.39,15561.0,24.0516,24.1405,24.0417,24.0911,15561.0
2021-01-28 10:10:00,24.39,24.47,24.39,24.46,24959.0,24.0911,24.1701,24.0911,24.1602,24959.0
2021-01-28 10:15:00,24.47,24.48,24.28,24.31,46379.0,24.1701,24.18,23.9824,24.0121,46379.0
2021-01-28 10:20:00,24.31,24.41,24.27,24.38,25236.0,24.0121,24.1108,23.9726,24.0812,25236.0
2021-01-28 10:25:00,24.36,24.38,24.32,24.35,20579.0,24.0615,24.0812,24.0219,24.0516,20579.0
2021-01-28 10:30:00,24.35,24.39,24.23,24.27,25903.0,24.0516,24.0911,23.933,23.9726,25903.0
2021-01-28 10:35:00,24.29,24.37,24.27,24.3,47555.0,23.9923,24.0713,23.9726,24.0022,47555.0
2021-01-28 10:40:00,24.31,24.34,24.25,24.3,59037.0,24.0121,24.0417,23.9528,24.0022,59037.0
2021-01-28 10:45:00,24.29,24.38,24.29,24.34,48337.0,23.9923,24.0812,23.9923,24.0417,48337.0
2021-01-28 10:50:00,24.34,24.41,24.3,24.4,141468.0,24.0417,24.1108,24.0022,24.101,141468.0
2021-01-28 10:55:00,24.41,24.42,24.34,24.37,67779.0,24.1108,24.1207,24.0417,24.0713,67779.0
2021-01-28 11:00:00,24.38,24.45,24.27,24.45,40062.0,24.0812,24.1504,23.9726,24.1504,40062.0
2021-01-28 11:05:00,24.44,24.65,24.43,24.64,109648.0,24.1405,24.3479,24.1306,24.338,109648.0
2021-01-28 11:10:00,24.64,24.75,24.6,24.64,46572.0,24.338,24.4467,24.2985,24.338,46572.0
2021-01-28 11:15:00,24.62,24.67,24.4,24.52,70751.0,24.3183,24.3677,24.101,24.2195,70751.0
2021-01-28 11:20:00,24.54,24.54,24.41,24.49,16192.0,24.2392,24.2392,24.1108,24.1899,16192.0
2021-01-28 11:25:00,24.52,24.53,24.36,24.41,27476.0,24.2195,24.2294,24.0615,24.1108,27476.0
2021-01-28 11:30:00,24.41,24.45,24.35,24.39,29177.0,24.1108,24.1504,24.0516,24.0911,29177.0
2021-01-28 11:35:00,24.41,24.48,24.4,24.42,15090.0,24.1108,24.18,24.101,24.1207,15090.0
2021-01-28 11:40:00,24.44,24.52,24.41,24.5,18924.0,24.1405,24.2195,24.1108,24.1997,18924.0
2021-01-28 11:45:00,24.51,24.62,24.49,24.58,27434.0,24.2096,24.3183,24.1899,24.2788,27434.0
2021-01-28 11:50:00,24.58,24.61,24.54,24.59,28515.0,24.2788,24.3084,24.2392,24.2886,28515.0
2021-01-28 11:55:00,24.59,24.71,24.59,24.69,25607.0,24.2886,24.4072,24.2886,24.3874,25607.0
2021-01-28 12:00:00,24.69,24.8,24.69,24.78,70105.0,24.3874,24.4961,24.3874,24.4763,70105.0
2021-01-28 12:05:00,24.78,24.86,24.74,24.82,61345.0,24.4763,24.5553,24.4368,24.5158,61345.0
2021-01-28 12:10:00,24.8,24.82,24.67,24.69,17038.0,24.4961,24.5158,24.3677,24.3874,17038.0
2021-01-28 12:15:00,24.69,24.83,24.69,24.71,9688.0,24.3874,24.5257,24.3874,24.4072,9688.0
2021-01-28 12:20:00,24.7,24.72,24.66,24.67,14243.0,24.3973,24.417,24.3578,24.3677,14243.0
2021-01-28 12:25:00,24.67,24.74,24.67,24.69,16364.0,24.3677,24.4368,24.3677,24.3874,16364.0
2021-01-28 12:30:00,24.69,24.74,24.65,24.65,17096.0,24.3874,24.4368,24.3479,24.3479,17096.0
2021-01-28 12:35:00,24.64,24.7,24.6,24.7,84665.0,24.338,24.3973,24.2985,24.3973,84665.0
2021-01-28 12:40:00,24.68,24.7,24.66,24.67,19844.0,24.3775,24.3973,24.3578,24.3677,19844.0
2021-01-28 12:45:00,24.67,24.7,24.64,24.69,47736.0,24.3677,24.3973,24.338,24.3874,47736.0
2021-01-28 12:50:00,24.7,24.73,24.64,24.67,19039.0,24.3973,24.4269,24.338,24.3677,19039.0
2021-01-28 12:55:00,24.68,24.72,24.67,24.68,16703.0,24.3775,24.417,24.3677,24.3775,16703.0
2021-01-28 13:00:00,24.7,24.71,24.66,24.7,18310.0,24.3973,24.4072,24.3578,24.3973,18310.0
2021-01-28 13:05:00,24.69,24.69,24.6,24.63,14321.0,24.3874,24.3874,24.2985,24.3281,14321.0
2021-01-28 13:10:00,24.63,24.64,24.55,24.55,12038.0,24.3281,24.338,24.2491,24.2491,12038.0
2021-01-28 13:15:00,24.56,24.59,24.53,24.59,12306.0,24.259,24.2886,24.2294,24.2886,12306.0
2021-01-28 13:20:00,24.59,24.68,24.59,24.66,13031.0,24.2886,24.3775,24.2886,24.3578,13031.0
2021-01-28 13:25:00,24.66,24.7,24.64,24.67,15500.0,24.3578,24.3973,24.338,24.3677,15500.0
2021-01-28 13:30:00,24.67,24.73,24.66,24.72,12754.0,24.3677,24.4269,24.3578,24.417,12754.0
2021-01-28 13:35:00,24.73,24.79,24.7,24.73,18771.0,24.4269,24.4862,24.3973,24.4269,18771.0
2021-01-28 13:40:00,24.73,24.75,24.71,24.74,10881.0,24.4269,24.4467,24.4072,24.4368,10881.0
2021-01-28 13:45:00,24.74,24.74,24.63,24.64,10879.0,24.4368,24.4368,24.3281,24.338,10879.0
2021-01-28 13:50:00,24.65,24.71,24.6,24.68,46122.0,24.3479,24.4072,24.2985,24.3775,46122.0
2021-01-28 13:55:00,24.68,24.79,24.68,24.79,17143.0,24.3775,24.4862,24.3775,24.4862,17143.0
2021-01-28 14:00:00,24.79,24.8,24.69,24.73,44133.0,24.4862,24.4961,24.3874,24.4269,44133.0
2021-01-28 14:05:00,24.73,24.76,24.69,24.72,18193.0,24.4269,24.4566,24.3874,24.417,18193.0
2021-01-28 14:10:00,24.73,24.75,24.7,24.73,13156.0,24.4269,24.4467,24.3973,24.4269,13156.0
2021-01-28 14:15:00,24.74,24.74,24.66,24.71,45853.0,24.4368,24.4368,24.3578,24.4072,45853.0
2021-01-28 14:20:00,24.71,24.74,24.66,24.67,14920.0,24.4072,24.4368,24.3578,24.3677,14920.0
2021-01-28 14:25:00,24.68,24.74,24.67,24.71,13785.0,24.3775,24.4368,24.3677,24.4072,13785.0
2021-01-28 14:30:00,24.72,24.74,24.69,24.73,16527.0,24.417,24.4368,24.3874,24.4269,16527.0
2021-01-28 14:35:00,24.73,24.78,24.69,24.78,16338.0,24.4269,24.4763,24.3874,24.4763,16338.0
2021-01-28 14:40:00,24.79,24.8,24.75,24.79,16996.0,24.4862,24.4961,24.4467,24.4862,16996.0
2021-01-28 14:45:00,24.8,24.84,24.77,24.83,19852.0,24.4961,24.5356,24.4664,24.5257,19852.0
2021-01-28 14:50:00,24.84,24.87,24.79,24.82,21003.0,24.5356,24.5652,24.4862,24.5158,21003.0
2021-01-28 14:55:00,24.81,24.83,24.74,24.82,21946.0,24.5059,24.5257,24.4368,24.5158,21946.0
2021-01-28 15:00:00,24.82,24.86,24.78,24.86,62301.0,24.5158,24.5553,24.4763,24.5553,62301.0
2021-01-28 15:05:00,24.86,24.88,24.8,24.8,21545.0,24.5553,24.5751,24.4961,24.4961,21545.0
2021-01-28 15:10:00,24.8,24.84,24.77,24.8,49507.0,24.4961,24.5356,24.4664,24.4961,49507.0
2021-01-28 15:15:00,24.82,24.83,24.75,24.8,18934.0,24.5158,24.5257,24.4467,24.4961,18934.0
2021-01-28 15:20:00,24.8,24.81,24.73,24.77,34208.0,24.4961,24.5059,24.4269,24.4664,34208.0
2021-01-28 15:25:00,24.77,24.79,24.69,24.69,45620.0,24.4664,24.4862,24.3874,24.3874,45620.0
2021-01-28 15:30:00,24.71,24.8,24.71,24.73,48409.0,24.4072,24.4961,24.4072,24.4269,48409.0
2021-01-28 15:35:00,24.73,24.73,24.64,24.66,45619.0,24.4269,24.4269,24.338,24.3578,45619.0
2021-01-28 15:40:00,24.66,24.69,24.64,24.65,42364.0,24.3578,24.3874,24.338,24.3479,42364.0
2021-01-28 15:45:00,24.66,24.79,24.64,24.79,76546.0,24.3578,24.4862,24.338,24.4862,76546.0
2021-01-28 15:50:00,24.79,24.82,24.73,24.8,123318.0,24.4862,24.5158,24.4269,24.4961,123318.0
2021-01-28 15:55:00,24.79,24.83,24.69,24.72,439376.0,24.4862,24.5257,24.3874,24.417,439376.0
2021-01-29 09:30:00,24.64,24.64,24.28,24.36,78780.0,24.338,24.338,23.9824,24.0615,78780.0
2021-01-29 09:35:00,24.31,24.42,24.11,24.11,117675.0,24.0121,24.1207,23.8145,23.8145,117675.0
2021-01-29 09:40:00,24.14,24.33,24.1,24.25,23282.0,23.8442,24.0318,23.8046,23.9528,23282.0
2021-01-29 09:45:00,24.26,24.57,24.26,24.44,30091.0,23.9627,24.2689,23.9627,24.1405,30091.0
2021-01-29 09:50:00,24.45,24.57,24.38,24.5,24687.0,24.1504,24.2689,24.0812,24.1997,24687.0
2021-01-29 09:55:00,24.5,24.8,24.47,24.79,25749.0,24.1997,24.4961,24.1701,24.4862,25749.0
2021-01-29 10:00:00,24.72,24.92,24.69,24.86,155267.0,24.417,24.6146,24.3874,24.5553,155267.0
2021-01-29 10:05:00,24.86,24.95,24.8,24.91,59441.0,24.5553,24.6442,24.4961,24.6047,59441.0
2021-01-29 10:10:00,24.91,24.98,24.79,24.95,114889.0,24.6047,24.6739,24.4862,24.6442,114889.0
2021-01-29 10:15:00,24.95,25.17,24.93,25.14,126404.0,24.6442,24.8615,24.6245,24.8319,126404.0
2021-01-29 10:20:00,25.12,25.25,25.09,25.23,112038.0,24.8121,24.9405,24.7825,24.9208,112038.0
2021-01-29 10:25:00,25.24,25.31,25.18,25.23,102922.0,24.9307,24.9998,24.8714,24.9208,102922.0
2021-01-29 10:30:00,25.25,25.27,25.11,25.25,55015.0,24.9405,24.9603,24.8023,24.9405,55015.0
2021-01-29 10:35:00,25.25,25.41,25.2,25.34,109577.0,24.9405,25.0986,24.8912,25.0294,109577.0
2021-01-29 10:40:00,25.32,25.37,25.25,25.3,85535.0,25.0097,25.0591,24.9405,24.9899,85535.0
2021-01-29 10:45:00,25.32,25.35,25.25,25.26,53878.0,25.0097,25.0393,24.9405,24.9504,53878.0
2021-01-29 10:50:00,25.26,25.32,25.21,25.32,49414.0,24.9504,25.0097,24.901,25.0097,49414.0
2021-01-29 10:55:00,25.32,25.36,25.23,25.34,90563.0,25.0097,25.0492,24.9208,25.0294,90563.0
2021-01-29 11:00:00,25.35,25.36,25.05,25.08,54924.0,25.0393,25.0492,24.743,24.7726,54924.0
2021-01-29 11:05:00,25.07,25.15,25.04,25.11,63970.0,24.7628,24.8418,24.7331,24.8023,63970.0
2021-01-29 11:10:00,25.12,25.2,25.1,25.2,128970.0,24.8121,24.8912,24.7924,24.8912,128970.0
2021-01-29 11:15:00,25.2,25.31,25.19,25.25,52749.0,24.8912,24.9998,24.8813,24.9405,52749.0
2021-01-29 11:20:00,25.23,25.26,25.16,25.22,65681.0,24.9208,24.9504,24.8517,24.9109,65681.0
2021-01-29 11:25:00,25.21,25.23,25.07,25.15,51993.0,24.901,24.9208,24.7628,24.8418,51993.0
2021-01-29 11:30:00,25.14,25.17,25.01,25.01,43724.0,24.8319,24.8615,24.7035,24.7035,43724.0
2021-01-29 11:35:00,25.03,25.06,24.88,24.97,150234.0,24.7232,24.7529,24.5751,24.664,150234.0
2021-01-29 11:40:00,24.96,25.05,24.94,25.01,60506.0,24.6541,24.743,24.6343,24.7035,60506.0
2021-01-29 11:45:00,25.0,25.01,24.86,24.93,35323.0,24.6936,24.7035,24.5553,24.6245,35323.0
2021-01-29 11:50:00,24.93,25.02,24.93,25.01,36493.0,24.6245,24.7134,24.6245,24.7035,36493.0
2021-01-29 11:55:00,25.01,25.08,24.94,25.08,72891.0,24.7035,24.7726,24.6343,24.7726,72891.0
2021-01-29 12:00:00,25.09,25.09,25.0,25.01,17861.0,24.7825,24.7825,24.6936,24.7035,17861.0
2021-01-29 12:05:00,25.0,25.05,25.0,25.04,47843.0,24.6936,24.743,24.6936,24.7331,47843.0
2021-01-29 12:10:00,25.04,25.04,24.91,24.92,35157.0,24.7331,24.7331,24.6047,24.6146,35157.0
2021-01-29 12:15:00,24.92,24.95,24.64,24.68,77140.0,24.6146,24.6442,24.338,24.3775,77140.0
2021-01-29 12:20:00,24.69,24.77,24.62,24.75,76859.0,24.3874,24.4664,24.3183,24.4467,76859.0
2021-01-29 12:25:00,24.72,24.81,24.71,24.8,23888.0,24.417,24.5059,24.4072,24.4961,23888.0
2021-01-29 12:30:00,24.8,24.84,24.74,24.75,39827.0,24.4961,24.5356,24.4368,24.4467,39827.0
2021-01-29 12:35:00,24.75,24.82,24.68,24.71,27248.0,24.4467,24.5158,24.3775,24.4072,27248.0
2021-01-29 12:40:00,24.71,24.76,24.69,24.71,77178.0,24.4072,24.4566,24.3874,24.4072,77178.0
2021-01-29 12:45:00,24.71,24.71,24.51,24.51,23786.0,24.4072,24.4072,24.2096,24.2096,23786.0
2021-01-29 12:50:00,24.52,24.73,24.5,24.72,69596.0,24.2195,24.4269,24.1997,24.417,69596.0
2021-01-29 12:55:00,24.74,24.75,24.67,24.69,16133.0,24.4368,24.4467,24.3677,24.3874,16133.0
2021-01-29 13:00:00,24.65,24.76,24.63,24.74,21606.0,24.3479,24.4566,24.3281,24.4368,21606.0
2021-01-29 13:05:00,24.74,24.75,24.7,24.73,13141.0,24.4368,24.4467,24.3973,24.4269,13141.0
2021-01-29 13:10:00,24.73,24.75,24.63,24.66,18086.0,24.4269,24.4467,24.3281,24.3578,18086.0
2021-01-29 13:15:00,24.65,24.65,24.58,24.6,8886.0,24.3479,24.3479,24.2788,24.2985,8886.0
2021-01-29 13:20:00,24.61,24.72,24.6,24.7,23049.0,24.3084,24.417,24.2985,24.3973,23049.0
2021-01-29 13:25:00,24.71,24.83,24.71,24.82,10250.0,24.4072,24.5257,24.4072,24.5158,10250.0
2021-01-29 13:30:00,24.81,24.82,24.76,24.82,18381.0,24.5059,24.5158,24.4566,24.5158,18381.0
2021-01-29 13:35:00,24.82,24.84,24.79,24.81,14172.0,24.5158,24.5356,24.4862,24.5059,14172.0
2021-01-29 13:40:00,24.82,24.85,24.79,24.83,25883.0,24.5158,24.5455,24.4862,24.5257,25883.0
2021-01-29 13:45:00,24.82,24.85,24.72,24.73,12025.0,24.5158,24.5455,24.417,24.4269,12025.0
2021-01-29 13:50:00,24.73,24.79,24.69,24.78,33738.0,24.4269,24.4862,24.3874,24.4763,33738.0
2021-01-29 13:55:00,24.79,24.81,24.75,24.75,13539.0,24.4862,24.5059,24.4467,24.4467,13539.0
2021-01-29 14:00:00,24.75,24.94,24.73,24.87,23160.0,24.4467,24.6343,24.4269,24.5652,23160.0
2021-01-29 14:05:00,24.87,24.92,24.86,24.91,10456.0,24.5652,24.6146,24.5553,24.6047,10456.0
2021-01-29 14:10:00,24.92,24.92,24.87,24.89,25740.0,24.6146,24.6146,24.5652,24.585,25740.0
2021-01-29 14:15:00,24.89,24.91,24.86,24.89,27673.0,24.585,24.6047,24.5553,24.585,27673.0
2021-01-29 14:20:00,24.89,24.89,24.78,24.79,21733.0,24.585,24.585,24.4763,24.4862,21733.0
2021-01-29 14:25:00,24.8,24.8,24.69,24.73,48637.0,24.4961,24.4961,24.3874,24.4269,48637.0
2021-01-29 14:30:00,24.73,24.74,24.62,24.67,49430.0,24.4269,24.4368,24.3183,24.3677,49430.0
2021-01-29 14:35:00,24.68,24.77,24.66,24.76,49190.0,24.3775,24.4664,24.3578,24.4566,49190.0
2021-01-29 14:40:00,24.76,24.79,24.67,24.73,33913.0,24.4566,24.4862,24.3677,24.4269,33913.0
2021-01-29 14:45:00,24.73,24.79,24.72,24.76,40317.0,24.4269,24.4862,24.417,24.4566,40317.0
2021-01-29 14:50:00,24.76,24.8,24.73,24.73,28125.0,24.4566,24.4961,24.4269,24.4269,28125.0
2021-01-29 14:55:00,24.73,24.78,24.69,24.71,24452.0,24.4269,24.4763,24.3874,24.4072,24452.0
2021-01-29 15:00:00,24.72,24.84,24.7,24.83,36847.0,24.417,24.5356,24.3973,24.5257,36847.0
2021-01-29 15:05:00,24.82,24.84,24.77,24.83,21858.0,24.5158,24.5356,24.4664,24.5257,21858.0
2021-01-29 15:10:00,24.83,24.87,24.8,24.84,22086.0,24.5257,24.5652,24.4961,24.5356,22086.0
2021-01-29 15:15:00,24.84,24.85,24.79,24.83,23565.0,24.5356,24.5455,24.4862,24.5257,23565.0
2021-01-29 15:20:00,24.83,24.9,24.82,24.88,21746.0,24.5257,24.5948,24.5158,24.5751,21746.0
2021-01-29 15:25:00,24.88,24.93,24.87,24.89,21014.0,24.5751,24.6245,24.5652,24.585,21014.0
2021-01-29 15:30:00,24.88,24.93,24.85,24.87,76518.0,24.5751,24.6245,24.5455,24.5652,76518.0
2021-01-29 15:35:00,24.85,24.87,24.75,24.75,47009.0,24.5455,24.5652,24.4467,24.4467,47009.0
2021-01-29 15:40:00,24.75,24.75,24.63,24.66,28585.0,24.4467,24.4467,24.3281,24.3578,28585.0
2021-01-29 15:45:00,24.66,24.69,24.6,24.66,52410.0,24.3578,24.3874,24.2985,24.3578,52410.0
2021-01-29 15:50:00,24.68,24.78,24.68,24.73,76485.0,24.3775,24.4763,24.3775,24.4269,76485.0
2021-01-29 15:55:00,24.73,24.82,24.57,24.58,350757.0,24.4269,24.5158,24.2689,24.2788,350757.0
2021-02-01 09:30:00,24.97,25.0,24.63,24.64,45929.0,24.664,24.6936,24.3281,24.338,45929.0
2021-02-01 09:35:00,24.61,24.77,24.54,24.66,47732.0,24.3084,24.4664,24.2392,24.3578,47732.0
2021-02-01 09:40:00,24.75,24.86,24.73,24.8,15776.0,24.4467,24.5553,24.4269,24.4961,15776.0
2021-02-01 09:45:00,24.8,24.82,24.62,24.64,19760.0,24.4961,24.5158,24.3183,24.338,19760.0
2021-02-01 09:50:00,24.61,24.75,24.58,24.62,26355.0,24.3084,24.4467,24.2788,24.3183,26355.0
2021-02-01 09:55:00,24.63,24.87,24.63,24.84,53535.0,24.3281,24.5652,24.3281,24.5356,53535.0
2021-02-01 10:00:00,24.81,25.02,24.78,25.02,27974.0,24.5059,24.7134,24.4763,24.7134,27974.0
2021-02-01 10:05:00,24.99,25.08,24.93,24.93,28502.0,24.6837,24.7726,24.6245,24.6245,28502.0
2021-02-01 10:10:00,24.98,25.21,24.94,25.15,31530.0,24.6739,24.901,24.6343,24.8418,31530.0
2021-02-01 10:15:00,25.14,25.26,25.13,25.24,18579.0,24.8319,24.9504,24.822,24.9307,18579.0
2021-02-01 10:20:00,25.24,25.33,25.24,25.33,23529.0,24.9307,25.0196,24.9307,25.0196,23529.0
2021-02-01 10:25:00,25.31,25.34,25.19,25.2,21679.0,24.9998,25.0294,24.8813,24.8912,21679.0
2021-02-01 10:30:00,25.21,25.22,25.11,25.16,21307.0,24.901,24.9109,24.8023,24.8517,21307.0
2021-02-01 10:35:00,25.16,25.16,24.95,25.02,18799.0,24.8517,24.8517,24.6442,24.7134,18799.0
2021-02-01 10:40:00,25.0,25.08,24.96,25.04,20659.0,24.6936,24.7726,24.6541,24.7331,20659.0
2021-02-01 10:45:00,25.03,25.08,25.0,25.02,18742.0,24.7232,24.7726,24.6936,24.7134,18742.0
2021-02-01 10:50:00,25.03,25.03,24.92,24.93,18228.0,24.7232,24.7232,24.6146,24.6245,18228.0
2021-02-01 10:55:00,24.94,24.96,24.86,24.94,21291.0,24.6343,24.6541,24.5553,24.6343,21291.0
2021-02-01 11:00:00,24.93,24.93,24.78,24.81,12939.0,24.6245,24.6245,24.4763,24.5059,12939.0
2021-02-01 11:05:00,24.8,24.92,24.8,24.88,13857.0,24.4961,24.6146,24.4961,24.5751,13857.0
2021-02-01 11:10:00,24.9,24.95,24.87,24.94,13285.0,24.5948,24.6442,24.5652,24.6343,13285.0
2021-02-01 11:15:00,24.93,25.02,24.92,24.97,13707.0,24.6245,24.7134,24.6146,24.664,13707.0
2021-02-01 11:20:00,24.99,25.01,24.95,25.0,7886.0,24.6837,24.7035,24.6442,24.6936,7886.0
2021-02-01 11:25:00,25.03,25.07,25.0,25.01,8814.0,24.7232,24.7628,24.6936,24.7035,8814.0
2021-02-01 11:30:00,25.02,25.05,24.96,25.02,15823.0,24.7134,24.743,24.6541,24.7134,15823.0
2021-02-01 11:35:00,25.02,25.04,24.95,25.0,13152.0,24.7134,24.7331,24.6442,24.6936,13152.0
2021-02-01 11:40:00,25.01,25.14,25.0,25.11,6920.0,24.7035,24.8319,24.6936,24.8023,6920.0
2021-02-01 11:45:00,25.11,25.13,25.06,25.08,36690.0,24.8023,24.822,24.7529,24.7726,36690.0
2021-02-01 11:50:00,25.08,25.09,25.02,25.08,16032.0,24.7726,24.7825,24.7134,24.7726,16032.0
2021-02-01 11:55:00,25.09,25.09,25.03,25.05,9010.0,24.7825,24.7825,24.7232,24.743,9010.0
2021-02-01 12:00:00,25.08,25.08,25.0,25.02,12305.0,24.7726,24.7726,24.6936,24.7134,12305.0
2021-02-01 12:05:00,25.04,25.06,25.01,25.03,7102.0,24.7331,24.7529,24.7035,24.7232,7102.0
2021-02-01 12:10:00,25.04,25.09,25.03,25.06,16211.0,24.7331,24.7825,24.7232,24.7529,16211.0
2021-02-01 12:15:00,25.08,25.11,25.04,25.04,16791.0,24.7726,24.8023,24.7331,24.7331,16791.0
2021-02-01 12:20:00,25.06,25.1,25.05,25.1,11604.0,24.7529,24.7924,24.743,24.7924,11604.0
2021-02-01 12:25:00,25.1,25.12,25.05,25.08,17473.0,24.7924,24.8121,24.743,24.7726,17473.0
2021-02-01 12:30:00,25.1,25.16,25.09,25.12,16312.0,24.7924,24.8517,24.7825,24.8121,16312.0
2021-02-01 12:35:00,25.13,25.19,25.1,25.12,11587.0,24.822,24.8813,24.7924,24.8121,11587.0
2021-02-01 12:40:00,25.14,25.16,25.11,25.11,8221.0,24.8319,24.8517,24.8023,24.8023,8221.0
2021-02-01 12:45:00,25.13,25.15,25.11,25.15,7360.0,24.822,24.8418,24.8023,24.8418,7360.0
2021-02-01 12:50:00,25.16,25.18,25.13,25.14,10568.0,24.8517,24.8714,24.822,24.8319,10568.0
2021-02-01 12:55:00,25.15,25.16,25.11,25.13,15136.0,24.8418,24.8517,24.8023,24.822,15136.0
2021-02-01 13:00:00,25.13,25.13,25.06,25.08,12842.0,24.822,24.822,24.7529,24.7726,12842.0
2021-02-01 13:05:00,25.09,25.1,25.07,25.08,8716.0,24.7825,24.7924,24.7628,24.7726,8716.0
2021-02-01 13:10:00,25.08,25.12,25.06,25.06,12061.0,24.7726,24.8121,24.7529,24.7529,12061.0
2021-02-01 13:15:00,25.08,25.09,25.05,25.06,6107.0,24.7726,24.7825,24.743,24.7529,6107.0
2021-02-01 13:20:00,25.07,25.12,25.06,25.1,14383.0,24.7628,24.8121,24.7529,24.7924,14383.0
2021-02-01 13:25:00,25.11,25.17,25.09,25.16,9649.0,24.8023,24.8615,24.7825,24.8517,9649.0
2021-02-01 13:30:00,25.16,25.19,25.14,25.16,10315.0,24.8517,24.8813,24.8319,24.8517,10315.0
2021-02-01 13:35:00,25.16,25.17,25.1,25.11,16651.0,24.8517,24.8615,24.7924,24.8023,16651.0
2021-02-01 13:40:00,25.12,25.15,25.06,25.06,11287.0,24.8121,24.8418,24.7529,24.7529,11287.0
2021-02-01 13:45:00,25.08,25.09,25.04,25.04,18669.0,24.7726,24.7825,24.7331,24.7331,18669.0
2021-02-01 13:50:00,25.04,25.08,25.02,25.06,14258.0,24.7331,24.7726,24.7134,24.7529,14258.0
2021-02-01 13:55:00,25.06,25.09,25.03,25.08,24006.0,24.7529,24.7825,24.7232,24.7726,24006.0
2021-02-01 14:00:00,25.09,25.13,25.04,25.11,51239.0,24.7825,24.822,24.7331,24.8023,51239.0
2021-02-01 14:05:00,25.12,25.13,25.1,25.12,9038.0,24.8121,24.822,24.7924,24.8121,9038.0
2021-02-01 14:10:00,25.12,25.13,25.09,25.12,8324.0,24.8121,24.822,24.7825,24.8121,8324.0
2021-02-01 14:15:00,25.12,25.18,25.11,25.16,7549.0,24.8121,24.8714,24.8023,24.8517,7549.0
2021-02-01 14:20:00,25.16,25.18,25.14,25.18,15350.0,24.8517,24.8714,24.8319,24.8714,15350.0
2021-02-01 14:25:00,25.17,25.24,25.17,25.23,18421.0,24.8615,24.9307,24.8615,24.9208,18421.0
2021-02-01 14:30:00,25.23,25.24,25.15,25.17,12446.0,24.9208,24.9307,24.8418,24.8615,12446.0
2021-02-01 14:35:00,25.17,25.2,25.16,25.18,13759.0,24.8615,24.8912,24.8517,24.8714,13759.0
2021-02-01 14:40:00,25.19,25.25,25.18,25.18,19999.0,24.8813,24.9405,24.8714,24.8714,19999.0
2021-02-01 14:45:00,25.19,25.22,25.18,25.2,12208.0,24.8813,24.9109,24.8714,24.8912,12208.0
2021-02-01 14:50:00,25.19,25.23,25.18,25.23,13211.0,24.8813,24.9208,24.8714,24.9208,13211.0
2021-02-01 14:55:00,25.22,25.22,25.19,25.19,10818.0,24.9109,24.9109,24.8813,24.8813,10818.0
2021-02-01 15:00:00,25.19,25.2,25.15,25.17,10464.0,24.8813,24.8912,24.8418,24.8615,10464.0
2021-02-01 15:05:00,25.17,25.17,25.05,25.08,37643.0,24.8615,24.8615,24.743,24.7726,37643.0
2021-02-01 15:10:00,25.07,25.09,25.04,25.07,26503.0,24.7628,24.7825,24.7331,24.7628,26503.0
2021-02-01 15:15:00,25.08,25.1,25.06,25.09,28316.0,24.7726,24.7924,24.7529,24.7825,28316.0
2021-02-01 15:20:00,25.09,25.16,25.06,25.07,37940.0,24.7825,24.8517,24.7529,24.7628,37940.0
2021-02-01 15:25:00,25.08,25.14,25.08,25.12,33712.0,24.7726,24.8319,24.7726,24.8121,33712.0
2021-02-01 15:30:00,25.12,25.14,25.08,25.12,40378.0,24.8121,24.8319,24.7726,24.8121,40378.0
2021-02-01 15:35:00,25.13,25.13,25.03,25.04,36247.0,24.822,24.822,24.7232,24.7331,36247.0
2021-02-01 15:40:00,25.04,25.09,25.02,25.07,62462.0,24.7331,24.7825,24.7134,24.7628,62462.0
2021-02-01 15:45:00,25.07,25.09,25.04,25.09,47107.0,24.7628,24.7825,24.7331,24.7825,47107.0
2021-02-01 15:50:00,25.09,25.15,25.09,25.13,67125.0,24.7825,24.8418,24.7825,24.822,67125.0
2021-02-01 15:55:00,25.14,25.17,25.04,25.05,153439.0,24.8319,24.8615,24.7331,24.743,153439.0
2021-02-02 09:30:00,25.53,25.66,25.35,25.52,85279.0,25.2171,25.3455,25.0393,25.2072,85279.0
2021-02-02 09:35:00,25.59,25.65,25.4,25.42,15177.0,25.2764,25.3356,25.0887,25.1085,15177.0
2021-02-02 09:40:00,25.42,25.42,25.23,25.39,29792.0,25.1085,25.1085,24.9208,25.0788,29792.0
2021-02-02 09:45:00,25.39,25.69,25.39,25.69,21099.0,25.0788,25.3752,25.0788,25.3752,21099.0
2021-02-02 09:50:00,25.69,25.73,25.53,25.66,51518.0,25.3752,25.4147,25.2171,25.3455,51518.0
2021-02-02 09:55:00,25.67,25.84,25.61,25.7,46192.0,25.3554,25.5233,25.2961,25.385,46192.0
2021-02-02 10:00:00,25.67,25.78,25.67,25.78,17332.0,25.3554,25.4641,25.3554,25.4641,17332.0
2021-02-02 10:05:00,25.78,25.85,25.74,25.79,104997.0,25.4641,25.5332,25.4245,25.4739,104997.0
2021-02-02 10:10:00,25.82,25.92,25.79,25.85,50560.0,25.5036,25.6023,25.4739,25.5332,50560.0
2021-02-02 10:15:00,25.85,25.88,25.78,25.83,52115.0,25.5332,25.5628,25.4641,25.5134,52115.0
2021-02-02 10:20:00,25.83,25.93,25.82,25.9,39605.0,25.5134,25.6122,25.5036,25.5826,39605.0
2021-02-02 10:25:00,25.89,25.99,25.87,25.93,46811.0,25.5727,25.6715,25.5529,25.6122,46811.0
2021-02-02 10:30:00,25.92,25.99,25.92,25.99,33232.0,25.6023,25.6715,25.6023,25.6715,33232.0
2021-02-02 10:35:00,25.98,26.03,25.95,26.02,40705.0,25.6616,25.711,25.632,25.7011,40705.0
2021-02-02 10:40:00,26.02,26.11,26.01,26.1,73061.0,25.7011,25.79,25.6912,25.7801,73061.0
2021-02-02 10:45:00,26.11,26.16,26.08,26.14,24726.0,25.79,25.8394,25.7604,25.8196,24726.0
2021-02-02 10:50:00,26.17,26.19,26.12,26.18,68536.0,25.8493,25.869,25.7999,25.8592,68536.0
2021-02-02 10:55:00,26.19,26.22,26.1,26.15,62883.0,25.869,25.8987,25.7801,25.8295,62883.0
2021-02-02 11:00:00,26.16,26.22,26.12,26.2,34386.0,25.8394,25.8987,25.7999,25.8789,34386.0
2021-02-02 11:05:00,26.21,26.25,26.18,26.18,32693.0,25.8888,25.9283,25.8592,25.8592,32693.0
2021-02-02 11:10:00,26.18,26.25,26.15,26.17,49068.0,25.8592,25.9283,25.8295,25.8493,49068.0
2021-02-02 11:15:00,26.17,26.25,26.16,26.24,21537.0,25.8493,25.9283,25.8394,25.9184,21537.0
2021-02-02 11:20:00,26.24,26.26,26.19,26.24,21016.0,25.9184,25.9382,25.869,25.9184,21016.0
2021-02-02 11:25:00,26.24,26.27,26.2,26.23,28930.0,25.9184,25.948,25.8789,25.9085,28930.0
2021-02-02 11:30:00,26.21,26.3,26.19,26.26,30114.0,25.8888,25.9777,25.869,25.9382,30114.0
2021-02-02 11:35:00,26.26,26.38,26.26,26.38,42161.0,25.9382,26.0567,25.9382,26.0567,42161.0
2021-02-02 11:40:00,26.37,26.45,26.34,26.43,39130.0,26.0468,26.1258,26.0172,26.1061,39130.0
2021-02-02 11:45:00,26.45,26.52,26.44,26.49,49036.0,26.1258,26.195,26.116,26.1654,49036.0
2021-02-02 11:50:00,26.49,26.56,26.48,26.54,72591.0,26.1654,26.2345,26.1555,26.2147,72591.0
2021-02-02 11:55:00,26.54,26.55,26.46,26.47,33735.0,26.2147,26.2246,26.1357,26.1456,33735.0
2021-02-02 12:00:00,26.48,26.5,26.39,26.45,52345.0,26.1555,26.1752,26.0666,26.1258,52345.0
2021-02-02 12:05:00,26.45,26.52,26.43,26.49,175629.0,26.1258,26.195,26.1061,26.1654,175629.0
2021-02-02 12:10:00,26.48,26.49,26.41,26.47,24574.0,26.1555,26.1654,26.0863,26.1456,24574.0
2021-02-02 12:15:00,26.46,26.5,26.42,26.45,40010.0,26.1357,26.1752,26.0962,26.1258,40010.0
2021-02-02 12:20:00,26.44,26.51,26.43,26.48,38328.0,26.116,26.1851,26.1061,26.1555,38328.0
2021-02-02 12:25:00,26.48,26.49,26.43,26.44,21457.0,26.1555,26.1654,26.1061,26.116,21457.0
2021-02-02 12:30:00,26.44,26.46,26.38,26.39,22521.0,26.116,26.1357,26.0567,26.0666,22521.0
2021-02-02 12:35:00,26.39,26.49,26.35,26.44,31118.0,26.0666,26.1654,26.0271,26.116,31118.0
2021-02-02 12:40:00,26.44,26.44,26.37,26.4,15005.0,26.116,26.116,26.0468,26.0765,15005.0
2021-02-02 12:45:00,26.4,26.41,26.34,26.39,62945.0,26.0765,26.0863,26.0172,26.0666,62945.0
2021-02-02 12:50:00,26.39,26.4,26.37,26.4,11557.0,26.0666,26.0765,26.0468,26.0765,11557.0
2021-02-02 12:55:00,26.4,26.49,26.38,26.44,20165.0,26.0765,26.1654,26.0567,26.116,20165.0
2021-02-02 13:00:00,26.44,26.46,26.39,26.39,22337.0,26.116,26.1357,26.0666,26.0666,22337.0
2021-02-02 13:05:00,26.39,26.47,26.38,26.43,25310.0,26.0666,26.1456,26.0567,26.1061,25310.0
2021-02-02 13:10:00,26.43,26.49,26.42,26.45,35952.0,26.1061,26.1654,26.0962,26.1258,35952.0
2021-02-02 13:15:00,26.46,26.5,26.44,26.44,64291.0,26.1357,26.1752,26.116,26.116,64291.0
2021-02-02 13:20:00,26.44,26.46,26.37,26.41,33374.0,26.116,26.1357,26.0468,26.0863,33374.0
2021-02-02 13:25:00,26.4,26.41,26.36,26.4,27466.0,26.0765,26.0863,26.0369,26.0765,27466.0
2021-02-02 13:30:00,26.4,26.43,26.37,26.43,23993.0,26.0765,26.1061,26.0468,26.1061,23993.0
2021-02-02 13:35:00,26.43,26.43,26.37,26.38,26916.0,26.1061,26.1061,26.0468,26.0567,26916.0
2021-02-02 13:40:00,26.37,26.39,26.29,26.31,17650.0,26.0468,26.0666,25.9678,25.9876,17650.0
2021-02-02 13:45:00,26.31,26.32,26.26,26.32,46105.0,25.9876,25.9974,25.9382,25.9974,46105.0
2021-02-02 13:50:00,26.32,26.33,26.21,26.21,60241.0,25.9974,26.0073,25.8888,25.8888,60241.0
2021-02-02 13:55:00,26.23,26.28,26.21,26.23,24093.0,25.9085,25.9579,25.8888,25.9085,24093.0
2021-02-02 14:00:00,26.23,26.26,26.18,26.19,14085.0,25.9085,25.9382,25.8592,25.869,14085.0
2021-02-02 14:05:00,26.2,26.25,26.19,26.2,16125.0,25.8789,25.9283,25.869,25.8789,16125.0
2021-02-02 14:10:00,26.2,26.29,26.2,26.29,12975.0,25.8789,25.9678,25.8789,25.9678,12975.0
2021-02-02 14:15:00,26.28,26.28,26.21,26.24,12513.0,25.9579,25.9579,25.8888,25.9184,12513.0
2021-02-02 14:20:00,26.22,26.22,26.18,26.19,9504.0,25.8987,25.8987,25.8592,25.869,9504.0
2021-02-02 14:25:00,26.19,26.21,26.15,26.19,20563.0,25.869,25.8888,25.8295,25.869,20563.0
2021-02-02 14:30:00,26.19,26.23,26.18,26.22,14974.0,25.869,25.9085,25.8592,25.8987,14974.0
2021-02-02 14:35:00,26.22,26.24,26.21,26.21,11572.0,25.8987,25.9184,25.8888,25.8888,11572.0
2021-02-02 14:40:00,26.21,26.23,26.18,26.19,9677.0,25.8888,25.9085,25.8592,25.869,9677.0
2021-02-02 14:45:00,26.19,26.19,26.15,26.19,11913.0,25.869,25.869,25.8295,25.869,11913.0
2021-02-02 14:50:00,26.19,26.19,26.12,26.14,15498.0,25.869,25.869,25.7999,25.8196,15498.0
2021-02-02 14:55:00,26.14,26.19,26.14,26.19,15361.0,25.8196,25.869,25.8196,25.869,15361.0
2021-02-02 15:00:00,26.19,26.19,26.14,26.14,19626.0,25.869,25.869,25.8196,25.8196,19626.0
2021-02-02 15:05:00,26.14,26.14,26.11,26.14,14573.0,25.8196,25.8196,25.79,25.8196,14573.0
2021-02-02 15:10:00,26.14,26.14,26.06,26.06,16712.0,25.8196,25.8196,25.7406,25.7406,16712.0
2021-02-02 15:15:00,26.06,26.12,26.05,26.12,27443.0,25.7406,25.7999,25.7307,25.7999,27443.0
2021-02-02 15:20:00,26.1,26.14,26.06,26.14,42647.0,25.7801,25.8196,25.7406,25.8196,42647.0
2021-02-02 15:25:00,26.13,26.22,26.13,26.21,30032.0,25.8098,25.8987,25.8098,25.8888,30032.0
2021-02-02 15:30:00,26.21,26.24,26.19,26.21,22032.0,25.8888,25.9184,25.869,25.8888,22032.0
2021-02-02 15:35:00,26.21,26.22,26.12,26.12,53703.0,25.8888,25.8987,25.7999,25.7999,53703.0
2021-02-02 15:40:00,26.13,26.18,26.11,26.14,51502.0,25.8098,25.8592,25.79,25.8196,51502.0
2021-02-02 15:45:00,26.14,26.21,26.14,26.18,53828.0,25.8196,25.8888,25.8196,25.8592,53828.0
2021-02-02 15:50:00,26.17,26.23,26.12,26.14,105762.0,25.8493,25.9085,25.7999,25.8196,105762.0
2021-02-02 15:55:00,26.14,26.16,26.08,26.1,234254.0,25.8196,25.8394,25.7604,25.7801,234254.0
2021-02-03 09:30:00,25.3,26.07,25.1,25.85,312296.0,24.9899,25.7505,24.7924,25.5332,312296.0
2021-02-03 09:35:00,25.73,26.11,25.68,26.05,118246.0,25.4147,25.79,25.3653,25.7307,118246.0
2021-02-03 09:40:00,26.1,26.32,25.8,26.04,49377.0,25.7801,25.9974,25.4838,25.7209,49377.0
2021-02-03 09:45:00,26.03,26.12,25.88,25.96,95398.0,25.711,25.7999,25.5628,25.6418,95398.0
2021-02-03 09:50:00,25.92,26.07,25.92,26.04,90293.0,25.6023,25.7505,25.6023,25.7209,90293.0
2021-02-03 09:55:00,26.03,26.37,26.0,26.27,42086.0,25.711,26.0468,25.6814,25.948,42086.0
2021-02-03 10:00:00,26.27,26.35,26.17,26.35,46273.0,25.948,26.0271,25.8493,26.0271,46273.0
2021-02-03 10:05:00,26.37,26.61,26.34,26.61,51859.0,26.0468,26.2839,26.0172,26.2839,51859.0
2021-02-03 10:10:00,26.65,26.96,26.58,26.63,182659.0,26.3234,26.6296,26.2542,26.3036,182659.0
2021-02-03 10:15:00,26.65,26.66,26.42,26.58,61296.0,26.3234,26.3333,26.0962,26.2542,61296.0
2021-02-03 10:20:00,26.58,26.58,26.44,26.5,43095.0,26.2542,26.2542,26.116,26.1752,43095.0
2021-02-03 10:25:00,26.5,26.51,26.07,26.11,39677.0,26.1752,26.1851,25.7505,25.79,39677.0
2021-02-03 10:30:00,26.09,26.19,26.04,26.14,29144.0,25.7703,25.869,25.7209,25.8196,29144.0
2021-02-03 10:35:00,26.13,26.32,26.06,26.32,31318.0,25.8098,25.9974,25.7406,25.9974,31318.0
2021-02-03 10:40:00,26.29,26.43,26.27,26.4,23934.0,25.9678,26.1061,25.948,26.0765,23934.0
2021-02-03 10:45:00,26.39,26.45,26.25,26.4,22093.0,26.0666,26.1258,25.9283,26.0765,22093.0
2021-02-03 10:50:00,26.37,26.37,26.31,26.37,7093.0,26.0468,26.0468,25.9876,26.0468,7093.0
2021-02-03 10:55:00,26.34,26.4,26.31,26.34,13373.0,26.0172,26.0765,25.9876,26.0172,13373.0
2021-02-03 11:00:00,26.36,26.44,26.35,26.4,20774.0,26.0369,26.116,26.0271,26.0765,20774.0
2021-02-03 11:05:00,26.39,26.48,26.38,26.43,29189.0,26.0666,26.1555,26.0567,26.1061,29189.0
2021-02-03 11:10:00,26.43,26.48,26.4,26.48,22895.0,26.1061,26.1555,26.0765,26.1555,22895.0
2021-02-03 11:15:00,26.5,26.53,26.46,26.52,20441.0,26.1752,26.2049,26.1357,26.195,20441.0
2021-02-03 11:20:00,26.52,26.6,26.52,26.57,13545.0,26.195,26.274,26.195,26.2444,13545.0
2021-02-03 11:25:00,26.57,26.61,26.53,26.59,17766.0,26.2444,26.2839,26.2049,26.2641,17766.0
2021-02-03 11:30:00,26.6,26.73,26.6,26.66,23546.0,26.274,26.4024,26.274,26.3333,23546.0
2021-02-03 11:35:00,26.68,26.73,26.65,26.71,10270.0,26.353,26.4024,26.3234,26.3827,10270.0
2021-02-03 11:40:00,26.7,26.8,26.68,26.78,16829.0,26.3728,26.4716,26.353,26.4518,16829.0
2021-02-03 11:45:00,26.78,26.82,26.76,26.82,24259.0,26.4518,26.4913,26.432,26.4913,24259.0
2021-02-03 11:50:00,26.82,26.86,26.67,26.69,39385.0,26.4913,26.5308,26.3431,26.3629,39385.0
2021-02-03 11:55:00,26.69,26.73,26.54,26.67,26177.0,26.3629,26.4024,26.2147,26.3431,26177.0
2021-02-03 12:00:00,26.67,26.67,26.55,26.62,35605.0,26.3431,26.3431,26.2246,26.2938,35605.0
2021-02-03 12:05:00,26.62,26.64,26.55,26.58,15953.0,26.2938,26.3135,26.2246,26.2542,15953.0
2021-02-03 12:10:00,26.58,26.58,26.46,26.5,24397.0,26.2542,26.2542,26.1357,26.1752,24397.0
2021-02-03 12:15:00,26.49,26.55,26.45,26.49,16479.0,26.1654,26.2246,26.1258,26.1654,16479.0
2021-02-03 12:20:00,26.5,26.5,26.43,26.45,15695.0,26.1752,26.1752,26.1061,26.1258,15695.0
2021-02-03 12:25:00,26.45,26.54,26.44,26.53,23472.0,26.1258,26.2147,26.116,26.2049,23472.0
2021-02-03 12:30:00,26.53,26.55,26.49,26.55,16920.0,26.2049,26.2246,26.1654,26.2246,16920.0
2021-02-03 12:35:00,26.54,26.55,26.44,26.49,14912.0,26.2147,26.2246,26.116,26.1654,14912.0
2021-02-03 12:40:00,26.5,26.58,26.49,26.57,17852.0,26.1752,26.2542,26.1654,26.2444,17852.0
2021-02-03 12:45:00,26.56,26.69,26.54,26.68,40999.0,26.2345,26.3629,26.2147,26.353,40999.0
2021-02-03 12:50:00,26.71,26.75,26.68,26.72,30783.0,26.3827,26.4222,26.353,26.3925,30783.0
2021-02-03 12:55:00,26.73,26.8,26.73,26.78,31898.0,26.4024,26.4716,26.4024,26.4518,31898.0
2021-02-03 13:00:00,26.79,26.91,26.79,26.91,46494.0,26.4617,26.5802,26.4617,26.5802,46494.0
2021-02-03 13:05:00,26.91,26.93,26.86,26.93,28362.0,26.5802,26.6,26.5308,26.6,28362.0
2021-02-03 13:10:00,26.94,26.95,26.9,26.92,25345.0,26.6098,26.6197,26.5703,26.5901,25345.0
2021-02-03 13:15:00,26.91,27.0,26.9,26.95,27776.0,26.5802,26.6691,26.5703,26.6197,27776.0
2021-02-03 13:20:00,26.96,26.96,26.89,26.93,22442.0,26.6296,26.6296,26.5604,26.6,22442.0
2021-02-03 13:25:00,26.92,27.03,26.92,26.99,38957.0,26.5901,26.6987,26.5901,26.6592,38957.0
2021-02-03 13:30:00,27.0,27.06,26.98,27.04,26396.0,26.6691,26.7284,26.6493,26.7086,26396.0
2021-02-03 13:35:00,27.04,27.13,27.03,27.13,26735.0,26.7086,26.7975,26.6987,26.7975,26735.0
2021-02-03 13:40:00,27.12,27.13,27.06,27.12,30711.0,26.7876,26.7975,26.7284,26.7876,30711.0
2021-02-03 13:45:00,27.13,27.13,27.07,27.1,21635.0,26.7975,26.7975,26.7382,26.7679,21635.0
2021-02-03 13:50:00,27.1,27.16,27.07,27.13,22786.0,26.7679,26.8271,26.7382,26.7975,22786.0
2021-02-03 13:55:00,27.14,27.18,27.13,27.14,21870.0,26.8074,26.8469,26.7975,26.8074,21870.0
2021-02-03 14:00:00,27.14,27.21,27.14,27.21,20166.0,26.8074,26.8765,26.8074,26.8765,20166.0
2021-02-03 14:05:00,27.21,27.23,27.15,27.18,22534.0,26.8765,26.8963,26.8173,26.8469,22534.0
2021-02-03 14:10:00,27.18,27.19,27.08,27.16,30285.0,26.8469,26.8568,26.7481,26.8271,30285.0
2021-02-03 14:15:00,27.16,27.19,27.11,27.19,22270.0,26.8271,26.8568,26.7778,26.8568,22270.0
2021-02-03 14:20:00,27.18,27.19,27.13,27.17,24143.0,26.8469,26.8568,26.7975,26.837,24143.0
2021-02-03 14:25:00,27.17,27.18,27.12,27.14,16867.0,26.837,26.8469,26.7876,26.8074,16867.0
2021-02-03 14:30:00,27.13,27.17,26.98,26.98,27487.0,26.7975,26.837,26.6493,26.6493,27487.0
2021-02-03 14:35:00,26.98,27.0,26.92,26.92,25085.0,26.6493,26.6691,26.5901,26.5901,25085.0
2021-02-03 14:40:00,26.92,27.05,26.92,27.02,19888.0,26.5901,26.7185,26.5901,26.6889,19888.0
2021-02-03 14:45:00,27.02,27.02,26.88,26.9,21299.0,26.6889,26.6889,26.5506,26.5703,21299.0
2021-02-03 14:50:00,26.9,26.9,26.81,26.89,21556.0,26.5703,26.5703,26.4814,26.5604,21556.0
2021-02-03 14:55:00,26.89,26.89,26.81,26.85,13509.0,26.5604,26.5604,26.4814,26.5209,13509.0
2021-02-03 15:00:00,26.85,26.85,26.77,26.77,37074.0,26.5209,26.5209,26.4419,26.4419,37074.0
2021-02-03 15:05:00,26.77,26.78,26.69,26.77,89724.0,26.4419,26.4518,26.3629,26.4419,89724.0
2021-02-03 15:10:00,26.75,26.78,26.69,26.78,26901.0,26.4222,26.4518,26.3629,26.4518,26901.0
2021-02-03 15:15:00,26.78,26.87,26.78,26.84,29501.0,26.4518,26.5407,26.4518,26.5111,29501.0
2021-02-03 15:20:00,26.84,26.89,26.84,26.86,26614.0,26.5111,26.5604,26.5111,26.5308,26614.0
2021-02-03 15:25:00,26.86,26.91,26.82,26.89,29816.0,26.5308,26.5802,26.4913,26.5604,29816.0
2021-02-03 15:30:00,26.89,26.92,26.84,26.89,39194.0,26.5604,26.5901,26.5111,26.5604,39194.0
2021-02-03 15:35:00,26.89,26.93,26.83,26.87,40832.0,26.5604,26.6,26.5012,26.5407,40832.0
2021-02-03 15:40:00,26.86,26.88,26.8,26.81,45341.0,26.5308,26.5506,26.4716,26.4814,45341.0
2021-02-03 15:45:00,26.83,26.87,26.81,26.87,53097.0,26.5012,26.5407,26.4814,26.5407,53097.0
2021-02-03 15:50:00,26.85,26.9,26.84,26.89,88638.0,26.5209,26.5703,26.5111,26.5604,88638.0
2021-02-03 15:55:00,26.9,27.0,26.85,26.85,290199.0,26.5703,26.6691,26.5209,26.5209,290199.0
2021-02-04 09:30:00,27.05,27.27,26.81,27.09,60644.0,26.7185,26.9358,26.4814,26.758,60644.0
2021-02-04 09:35:00,27.05,27.26,26.96,27.17,77065.0,26.7185,26.9259,26.6296,26.837,77065.0
2021-02-04 09:40:00,27.2,27.58,27.2,27.45,45870.0,26.8666,27.242,26.8666,27.1136,45870.0
2021-02-04 09:45:00,27.48,27.61,27.39,27.59,41105.0,27.1432,27.2716,27.0543,27.2519,41105.0
2021-02-04 09:50:00,27.62,27.7,27.55,27.64,48315.0,27.2815,27.3605,27.2124,27.3013,48315.0
2021-02-04 09:55:00,27.63,27.74,27.58,27.64,45823.0,27.2914,27.4,27.242,27.3013,45823.0
2021-02-04 10:00:00,27.64,27.69,27.57,27.63,50102.0,27.3013,27.3506,27.2321,27.2914,50102.0
2021-02-04 10:05:00,27.62,27.62,27.49,27.49,29868.0,27.2815,27.2815,27.1531,27.1531,29868.0
2021-02-04 10:10:00,27.49,27.56,27.49,27.5,45337.0,27.1531,27.2222,27.1531,27.163,45337.0
2021-02-04 10:15:00,27.52,27.53,27.48,27.51,38644.0,27.1827,27.1926,27.1432,27.1729,38644.0
2021-02-04 10:20:00,27.5,27.59,27.49,27.58,35824.0,27.163,27.2519,27.1531,27.242,35824.0
2021-02-04 10:25:00,27.59,27.62,27.42,27.42,37715.0,27.2519,27.2815,27.084,27.084,37715.0
2021-02-04 10:30:00,27.44,27.45,27.31,27.32,19227.0,27.1037,27.1136,26.9753,26.9852,19227.0
2021-02-04 10:35:00,27.31,27.33,27.21,27.3,18619.0,26.9753,26.9951,26.8765,26.9654,18619.0
2021-02-04 10:40:00,27.31,27.33,27.29,27.31,16558.0,26.9753,26.9951,26.9555,26.9753,16558.0
2021-02-04 10:45:00,27.32,27.41,27.31,27.36,26506.0,26.9852,27.0741,26.9753,27.0247,26506.0
2021-02-04 10:50:00,27.36,27.59,27.35,27.57,36316.0,27.0247,27.2519,27.0148,27.2321,36316.0
2021-02-04 10:55:00,27.57,27.65,27.54,27.64,50043.0,27.2321,27.3111,27.2025,27.3013,50043.0
2021-02-04 11:00:00,27.65,27.86,27.64,27.86,55493.0,27.3111,27.5186,27.3013,27.5186,55493.0
2021-02-04 11:05:00,27.84,27.91,27.83,27.9,116836.0,27.4988,27.5679,27.4889,27.5581,116836.0
2021-02-04 11:10:00,27.89,27.94,27.83,27.91,118780.0,27.5482,27.5976,27.4889,27.5679,118780.0
2021-02-04 11:15:00,27.9,27.93,27.73,27.8,49819.0,27.5581,27.5877,27.3902,27.4593,49819.0
2021-02-04 11:20:00,27.8,27.82,27.61,27.63,38829.0,27.4593,27.4791,27.2716,27.2914,38829.0
2021-02-04 11:25:00,27.61,27.76,27.6,27.76,43742.0,27.2716,27.4198,27.2617,27.4198,43742.0
2021-02-04 11:30:00,27.76,27.92,27.74,27.89,51644.0,27.4198,27.5778,27.4,27.5482,51644.0
2021-02-04 11:35:00,27.89,27.89,27.72,27.8,333928.0,27.5482,27.5482,27.3803,27.4593,333928.0
2021-02-04 11:40:00,27.8,27.8,27.6,27.64,24948.0,27.4593,27.4593,27.2617,27.3013,24948.0
2021-02-04 11:45:00,27.64,27.67,27.63,27.66,17401.0,27.3013,27.3309,27.2914,27.321,17401.0
2021-02-04 11:50:00,27.66,27.66,27.49,27.53,27870.0,27.321,27.321,27.1531,27.1926,27870.0
2021-02-04 11:55:00,27.54,27.64,27.54,27.61,27635.0,27.2025,27.3013,27.2025,27.2716,27635.0
2021-02-04 12:00:00,27.61,27.7,27.61,27.67,23056.0,27.2716,27.3605,27.2716,27.3309,23056.0
2021-02-04 12:05:00,27.67,27.78,27.66,27.72,20058.0,27.3309,27.4395,27.321,27.3803,20058.0
2021-02-04 12:10:00,27.7,27.75,27.67,27.71,16068.0,27.3605,27.4099,27.3309,27.3704,16068.0
2021-02-04 12:15:00,27.71,27.72,27.65,27.67,32706.0,27.3704,27.3803,27.3111,27.3309,32706.0
2021-02-04 12:20:00,27.66,27.68,27.63,27.67,24961.0,27.321,27.3408,27.2914,27.3309,24961.0
2021-02-04 12:25:00,27.67,27.7,27.62,27.7,18164.0,27.3309,27.3605,27.2815,27.3605,18164.0
2021-02-04 12:30:00,27.7,27.74,27.67,27.7,15701.0,27.3605,27.4,27.3309,27.3605,15701.0
2021-02-04 12:35:00,27.69,27.74,27.67,27.68,12500.0,27.3506,27.4,27.3309,27.3408,12500.0
2021-02-04 12:40:00,27.68,27.72,27.67,27.7,19087.0,27.3408,27.3803,27.3309,27.3605,19087.0
2021-02-04 12:45:00,27.7,27.71,27.65,27.65,11433.0,27.3605,27.3704,27.3111,27.3111,11433.0
2021-02-04 12:50:00,27.67,27.72,27.63,27.66,31072.0,27.3309,27.3803,27.2914,27.321,31072.0
2021-02-04 12:55:00,27.65,27.66,27.63,27.66,20886.0,27.3111,27.321,27.2914,27.321,20886.0
2021-02-04 13:00:00,27.66,27.66,27.62,27.62,21737.0,27.321,27.321,27.2815,27.2815,21737.0
2021-02-04 13:05:00,27.62,27.68,27.6,27.64,17177.0,27.2815,27.3408,27.2617,27.3013,17177.0
2021-02-04 13:10:00,27.63,27.68,27.61,27.67,11037.0,27.2914,27.3408,27.2716,27.3309,11037.0
2021-02-04 13:15:00,27.68,27.68,27.62,27.64,16350.0,27.3408,27.3408,27.2815,27.3013,16350.0
2021-02-04 13:20:00,27.64,27.69,27.63,27.66,18618.0,27.3013,27.3506,27.2914,27.321,18618.0
2021-02-04 13:25:00,27.66,27.66,27.63,27.65,26441.0,27.321,27.321,27.2914,27.3111,26441.0
2021-02-04 13:30:00,27.64,27.65,27.56,27.59,20009.0,27.3013,27.3111,27.2222,27.2519,20009.0
2021-02-04 13:35:00,27.58,27.6,27.57,27.58,19325.0,27.242,27.2617,27.2321,27.242,19325.0
2021-02-04 13:40:00,27.57,27.58,27.5,27.51,19473.0,27.2321,27.242,27.163,27.1729,19473.0
2021-02-04 13:45:00,27.52,27.52,27.47,27.51,28501.0,27.1827,27.1827,27.1333,27.1729,28501.0
2021-02-04 13:50:00,27.51,27.54,27.5,27.51,17972.0,27.1729,27.2025,27.163,27.1729,17972.0
2021-02-04 13:55:00,27.52,27.57,27.52,27.57,16825.0,27.1827,27.2321,27.1827,27.2321,16825.0
2021-02-04 14:00:00,27.57,27.65,27.56,27.62,51964.0,27.2321,27.3111,27.2222,27.2815,51964.0
2021-02-04 14:05:00,27.61,27.66,27.56,27.66,25432.0,27.2716,27.321,27.2222,27.321,25432.0
2021-02-04 14:10:00,27.65,27.68,27.63,27.64,24745.0,27.3111,27.3408,27.2914,27.3013,24745.0
2021-02-04 14:15:00,27.64,27.7,27.64,27.69,20375.0,27.3013,27.3605,27.3013,27.3506,20375.0
2021-02-04 14:20:00,27.68,27.76,27.68,27.75,35173.0,27.3408,27.4198,27.3408,27.4099,35173.0
2021-02-04 14:25:00,27.75,27.87,27.74,27.87,56743.0,27.4099,27.5284,27.4,27.5284,56743.0
2021-02-04 14:30:00,27.85,27.92,27.83,27.89,55459.0,27.5087,27.5778,27.4889,27.5482,55459.0
2021-02-04 14:35:00,27.89,27.95,27.89,27.9,91674.0,27.5482,27.6075,27.5482,27.5581,91674.0
2021-02-04 14:40:00,27.9,27.91,27.84,27.85,26840.0,27.5581,27.5679,27.4988,27.5087,26840.0
2021-02-04 14:45:00,27.84,27.86,27.81,27.85,21849.0,27.4988,27.5186,27.4692,27.5087,21849.0
2021-02-04 14:50:00,27.85,27.85,27.8,27.8,22054.0,27.5087,27.5087,27.4593,27.4593,22054.0
2021-02-04 14:55:00,27.82,27.83,27.74,27.76,25088.0,27.4791,27.4889,27.4,27.4198,25088.0
2021-02-04 15:00:00,27.74,27.75,27.57,27.58,23444.0,27.4,27.4099,27.2321,27.242,23444.0
2021-02-04 15:05:00,27.57,27.63,27.57,27.6,50312.0,27.2321,27.2914,27.2321,27.2617,50312.0
2021-02-04 15:10:00,27.61,27.61,27.58,27.58,31440.0,27.2716,27.2716,27.242,27.242,31440.0
2021-02-04 15:15:00,27.58,27.58,27.52,27.54,40732.0,27.242,27.242,27.1827,27.2025,40732.0
2021-02-04 15:20:00,27.54,27.55,27.48,27.54,50425.0,27.2025,27.2124,27.1432,27.2025,50425.0
2021-02-04 15:25:00,27.54,27.55,27.47,27.55,110483.0,27.2025,27.2124,27.1333,27.2124,110483.0
2021-02-04 15:30:00,27.55,27.6,27.5,27.5,88823.0,27.2124,27.2617,27.163,27.163,88823.0
2021-02-04 15:35:00,27.5,27.53,27.38,27.49,114085.0,27.163,27.1926,27.0444,27.1531,114085.0
2021-02-04 15:40:00,27.48,27.57,27.48,27.52,121080.0,27.1432,27.2321,27.1432,27.1827,121080.0
2021-02-04 15:45:00,27.52,27.55,27.25,27.3,114156.0,27.1827,27.2124,26.916,26.9654,114156.0
2021-02-04 15:50:00,27.3,27.36,27.25,27.32,314917.0,26.9654,27.0247,26.916,26.9852,314917.0
2021-02-04 15:55:00,27.32,27.41,27.22,27.35,485660.0,26.9852,27.0741,26.8864,27.0148,485660.0
2021-02-05 09:30:00,27.68,27.69,27.5,27.65,53801.0,27.3408,27.3506,27.163,27.3111,53801.0
2021-02-05 09:35:00,27.62,27.65,27.47,27.65,17445.0,27.2815,27.3111,27.1333,27.3111,17445.0
2021-02-05 09:40:00,27.64,27.72,27.56,27.64,16721.0,27.3013,27.3803,27.2222,27.3013,16721.0
2021-02-05 09:45:00,27.62,27.66,27.54,27.58,11177.0,27.2815,27.321,27.2025,27.242,11177.0
2021-02-05 09:50:00,27.56,27.61,27.51,27.55,20409.0,27.2222,27.2716,27.1729,27.2124,20409.0
2021-02-05 09:55:00,27.55,27.57,27.48,27.54,13221.0,27.2124,27.2321,27.1432,27.2025,13221.0
2021-02-05 10:00:00,27.54,27.61,27.48,27.59,27226.0,27.2025,27.2716,27.1432,27.2519,27226.0
2021-02-05 10:05:00,27.62,27.64,27.58,27.61,9145.0,27.2815,27.3013,27.242,27.2716,9145.0
2021-02-05 10:10:00,27.62,27.63,27.53,27.53,17026.0,27.2815,27.2914,27.1926,27.1926,17026.0
2021-02-05 10:15:00,27.53,27.53,27.4,27.44,9036.0,27.1926,27.1926,27.0642,27.1037,9036.0
2021-02-05 10:20:00,27.44,27.54,27.41,27.54,13570.0,27.1037,27.2025,27.0741,27.2025,13570.0
2021-02-05 10:25:00,27.55,27.65,27.54,27.62,9972.0,27.2124,27.3111,27.2025,27.2815,9972.0
2021-02-05 10:30:00,27.62,27.7,27.61,27.63,9931.0,27.2815,27.3605,27.2716,27.2914,9931.0
2021-02-05 10:35:00,27.62,27.74,27.62,27.72,16115.0,27.2815,27.4,27.2815,27.3803,16115.0
2021-02-05 10:40:00,27.71,27.74,27.66,27.71,19950.0,27.3704,27.4,27.321,27.3704,19950.0
2021-02-05 10:45:00,27.71,27.78,27.7,27.74,8273.0,27.3704,27.4395,27.3605,27.4,8273.0
2021-02-05 10:50:00,27.74,27.79,27.69,27.69,15234.0,27.4,27.4494,27.3506,27.3506,15234.0
2021-02-05 10:55:00,27.7,27.77,27.69,27.7,15111.0,27.3605,27.4297,27.3506,27.3605,15111.0
2021-02-05 11:00:00,27.7,27.7,27.63,27.65,12126.0,27.3605,27.3605,27.2914,27.3111,12126.0
2021-02-05 11:05:00,27.64,27.69,27.61,27.64,19869.0,27.3013,27.3506,27.2716,27.3013,19869.0
2021-02-05 11:10:00,27.63,27.65,27.59,27.61,11403.0,27.2914,27.3111,27.2519,27.2716,11403.0
2021-02-05 11:15:00,27.6,27.63,27.59,27.61,8892.0,27.2617,27.2914,27.2519,27.2716,8892.0
2021-02-05 11:20:00,27.61,27.68,27.59,27.64,9885.0,27.2716,27.3408,27.2519,27.3013,9885.0
2021-02-05 11:25:00,27.64,27.69,27.63,27.67,10631.0,27.3013,27.3506,27.2914,27.3309,10631.0
2021-02-05 11:30:00,27.66,27.68,27.63,27.67,9431.0,27.321,27.3408,27.2914,27.3309,9431.0
2021-02-05 11:35:00,27.67,27.68,27.63,27.64,13758.0,27.3309,27.3408,27.2914,27.3013,13758.0
2021-02-05 11:40:00,27.64,27.66,27.6,27.6,20350.0,27.3013,27.321,27.2617,27.2617,20350.0
2021-02-05 11:45:00,27.6,27.61,27.54,27.61,33659.0,27.2617,27.2716,27.2025,27.2716,33659.0
2021-02-05 11:50:00,27.62,27.64,27.56,27.56,12423.0,27.2815,27.3013,27.2222,27.2222,12423.0
2021-02-05 11:55:00,27.55,27.56,27.47,27.51,9560.0,27.2124,27.2222,27.1333,27.1729,9560.0
2021-02-05 12:00:00,27.5,27.54,27.48,27.49,14027.0,27.163,27.2025,27.1432,27.1531,14027.0
2021-02-05 12:05:00,27.5,27.55,27.49,27.52,13846.0,27.163,27.2124,27.1531,27.1827,13846.0
2021-02-05 12:10:00,27.52,27.54,27.49,27.52,12286.0,27.1827,27.2025,27.1531,27.1827,12286.0
2021-02-05 12:15:00,27.52,27.56,27.52,27.55,13356.0,27.1827,27.2222,27.1827,27.2124,13356.0
2021-02-05 12:20:00,27.55,27.58,27.52,27.55,12567.0,27.2124,27.242,27.1827,27.2124,12567.0
2021-02-05 12:25:00,27.55,27.56,27.51,27.51,6148.0,27.2124,27.2222,27.1729,27.1729,6148.0
2021-02-05 12:30:00,27.52,27.53,27.46,27.49,12051.0,27.1827,27.1926,27.1235,27.1531,12051.0
2021-02-05 12:35:00,27.48,27.51,27.45,27.49,11098.0,27.1432,27.1729,27.1136,27.1531,11098.0
2021-02-05 12:40:00,27.49,27.5,27.44,27.44,14804.0,27.1531,27.163,27.1037,27.1037,14804.0
2021-02-05 12:45:00,27.45,27.46,27.38,27.4,13515.0,27.1136,27.1235,27.0444,27.0642,13515.0
2021-02-05 12:50:00,27.38,27.4,27.36,27.38,23820.0,27.0444,27.0642,27.0247,27.0444,23820.0
2021-02-05 12:55:00,27.37,27.41,27.37,27.4,13331.0,27.0346,27.0741,27.0346,27.0642,13331.0
2021-02-05 13:00:00,27.39,27.42,27.37,27.4,23052.0,27.0543,27.084,27.0346,27.0642,23052.0
2021-02-05 13:05:00,27.39,27.41,27.32,27.36,16633.0,27.0543,27.0741,26.9852,27.0247,16633.0
2021-02-05 13:10:00,27.36,27.37,27.34,27.35,9240.0,27.0247,27.0346,27.0049,27.0148,9240.0
2021-02-05 13:15:00,27.35,27.36,27.3,27.35,12402.0,27.0148,27.0247,26.9654,27.0148,12402.0
2021-02-05 13:20:00,27.36,27.36,27.3,27.31,10376.0,27.0247,27.0247,26.9654,26.9753,10376.0
2021-02-05 13:25:00,27.32,27.35,27.31,27.32,6879.0,26.9852,27.0148,26.9753,26.9852,6879.0
2021-02-05 13:30:00,27.32,27.33,27.29,27.32,11713.0,26.9852,26.9951,26.9555,26.9852,11713.0
2021-02-05 13:35:00,27.33,27.33,27.28,27.28,7418.0,26.9951,26.9951,26.9457,26.9457,7418.0
2021-02-05 13:40:00,27.28,27.29,27.2,27.2,25503.0,26.9457,26.9555,26.8666,26.8666,25503.0
2021-02-05 13:45:00,27.22,27.22,27.13,27.15,15861.0,26.8864,26.8864,26.7975,26.8173,15861.0
2021-02-05 13:50:00,27.14,27.16,27.11,27.13,15880.0,26.8074,26.8271,26.7778,26.7975,15880.0
2021-02-05 13:55:00,27.14,27.14,27.09,27.11,17992.0,26.8074,26.8074,26.758,26.7778,17992.0
2021-02-05 14:00:00,27.11,27.15,27.09,27.13,10989.0,26.7778,26.8173,26.758,26.7975,10989.0
2021-02-05 14:05:00,27.13,27.16,27.09,27.1,11897.0,26.7975,26.8271,26.758,26.7679,11897.0
2021-02-05 14:10:00,27.09,27.19,27.09,27.14,14724.0,26.758,26.8568,26.758,26.8074,14724.0
2021-02-05 14:15:00,27.14,27.15,27.1,27.1,12718.0,26.8074,26.8173,26.7679,26.7679,12718.0
2021-02-05 14:20:00,27.1,27.19,27.09,27.17,8918.0,26.7679,26.8568,26.758,26.837,8918.0
2021-02-05 14:25:00,27.16,27.21,27.13,27.17,17635.0,26.8271,26.8765,26.7975,26.837,17635.0
2021-02-05 14:30:00,27.18,27.2,27.14,27.17,12786.0,26.8469,26.8666,26.8074,26.837,12786.0
2021-02-05 14:35:00,27.17,27.17,27.14,27.15,11790.0,26.837,26.837,26.8074,26.8173,11790.0
2021-02-05 14:40:00,27.15,27.19,27.15,27.17,16658.0,26.8173,26.8568,26.8173,26.837,16658.0
2021-02-05 14:45:00,27.16,27.21,27.15,27.2,18730.0,26.8271,26.8765,26.8173,26.8666,18730.0
2021-02-05 14:50:00,27.2,27.2,27.16,27.18,12481.0,26.8666,26.8666,26.8271,26.8469,12481.0
2021-02-05 14:55:00,27.17,27.2,27.1,27.1,24897.0,26.837,26.8666,26.7679,26.7679,24897.0
2021-02-05 15:00:00,27.11,27.11,27.0,27.05,30541.0,26.7778,26.7778,26.6691,26.7185,30541.0
2021-02-05 15:05:00,27.04,27.06,27.01,27.02,9865.0,26.7086,26.7284,26.679,26.6889,9865.0
2021-02-05 15:10:00,27.01,27.04,27.0,27.01,13570.0,26.679,26.7086,26.6691,26.679,13570.0
2021-02-05 15:15:00,27.01,27.05,27.0,27.03,20879.0,26.679,26.7185,26.6691,26.6987,20879.0
2021-02-05 15:20:00,27.02,27.1,27.02,27.08,11806.0,26.6889,26.7679,26.6889,26.7481,11806.0
2021-02-05 15:25:00,27.09,27.11,27.08,27.09,16900.0,26.758,26.7778,26.7481,26.758,16900.0
2021-02-05 15:30:00,27.09,27.12,27.08,27.11,23703.0,26.758,26.7876,26.7481,26.7778,23703.0
2021-02-05 15:35:00,27.11,27.18,27.1,27.17,32193.0,26.7778,26.8469,26.7679,26.837,32193.0
2021-02-05 15:40:00,27.17,27.17,27.14,27.16,36621.0,26.837,26.837,26.8074,26.8271,36621.0
2021-02-05 15:45:00,27.16,27.2,27.15,27.2,44431.0,26.8271,26.8666,26.8173,26.8666,44431.0
2021-02-05 15:50:00,27.2,27.26,27.14,27.16,68241.0,26.8666,26.9259,26.8074,26.8271,68241.0
2021-02-05 15:55:00,27.16,27.17,27.1,27.13,139858.0,26.8271,26.837,26.7679,26.7975,139858.0
2021-02-08 09:30:00,27.35,27.38,27.26,27.27,29522.0,27.0148,27.0444,26.9259,26.9358,29522.0
2021-02-08 09:35:00,27.29,27.43,27.25,27.43,14666.0,26.9555,27.0938,26.916,27.0938,14666.0
2021-02-08 09:40:00,27.39,27.49,27.31,27.49,14754.0,27.0543,27.1531,26.9753,27.1531,14754.0
2021-02-08 09:45:00,27.52,27.64,27.52,27.62,11789.0,27.1827,27.3013,27.1827,27.2815,11789.0
2021-02-08 09:50:00,27.64,27.77,27.63,27.71,19303.0,27.3013,27.4297,27.2914,27.3704,19303.0
2021-02-08 09:55:00,27.73,27.73,27.65,27.65,8705.0,27.3902,27.3902,27.3111,27.3111,8705.0
2021-02-08 10:00:00,27.63,27.63,27.45,27.45,5347.0,27.2914,27.2914,27.1136,27.1136,5347.0
2021-02-08 10:05:00,27.43,27.49,27.41,27.41,9552.0,27.0938,27.1531,27.0741,27.0741,9552.0
2021-02-08 10:10:00,27.43,27.48,27.35,27.47,12825.0,27.0938,27.1432,27.0148,27.1333,12825.0
2021-02-08 10:15:00,27.48,27.56,27.47,27.54,20469.0,27.1432,27.2222,27.1333,27.2025,20469.0
2021-02-08 10:20:00,27.55,27.6,27.53,27.58,12837.0,27.2124,27.2617,27.1926,27.242,12837.0
2021-02-08 10:25:00,27.54,27.62,27.53,27.61,7857.0,27.2025,27.2815,27.1926,27.2716,7857.0
2021-02-08 10:30:00,27.61,27.63,27.58,27.61,44054.0,27.2716,27.2914,27.242,27.2716,44054.0
2021-02-08 10:35:00,27.61,27.61,27.55,27.55,11402.0,27.2716,27.2716,27.2124,27.2124,11402.0
2021-02-08 10:40:00,27.55,27.59,27.52,27.58,6779.0,27.2124,27.2519,27.1827,27.242,6779.0
2021-02-08 10:45:00,27.58,27.6,27.48,27.51,15244.0,27.242,27.2617,27.1432,27.1729,15244.0
2021-02-08 10:50:00,27.5,27.51,27.39,27.4,14220.0,27.163,27.1729,27.0543,27.0642,14220.0
2021-02-08 10:55:00,27.4,27.43,27.33,27.43,16184.0,27.0642,27.0938,26.9951,27.0938,16184.0
2021-02-08 11:00:00,27.43,27.47,27.41,27.47,11378.0,27.0938,27.1333,27.0741,27.1333,11378.0
2021-02-08 11:05:00,27.48,27.58,27.46,27.55,15370.0,27.1432,27.242,27.1235,27.2124,15370.0
2021-02-08 11:10:00,27.56,27.57,27.47,27.49,13331.0,27.2222,27.2321,27.1333,27.1531,13331.0
2021-02-08 11:15:00,27.49,27.52,27.48,27.5,6946.0,27.1531,27.1827,27.1432,27.163,6946.0
2021-02-08 11:20:00,27.49,27.51,27.47,27.49,12882.0,27.1531,27.1729,27.1333,27.1531,12882.0
2021-02-08 11:25:00,27.49,27.55,27.45,27.54,10476.0,27.1531,27.2124,27.1136,27.2025,10476.0
2021-02-08 11:30:00,27.55,27.56,27.52,27.54,14989.0,27.2124,27.2222,27.1827,27.2025,14989.0
2021-02-08 11:35:00,27.53,27.56,27.5,27.52,13295.0,27.1926,27.2222,27.163,27.1827,13295.0
2021-02-08 11:40:00,27.53,27.53,27.48,27.48,11991.0,27.1926,27.1926,27.1432,27.1432,11991.0
2021-02-08 11:45:00,27.49,27.52,27.47,27.52,7507.0,27.1531,27.1827,27.1333,27.1827,7507.0
2021-02-08 11:50:00,27.51,27.53,27.48,27.48,8537.0,27.1729,27.1926,27.1432,27.1432,8537.0
2021-02-08 11:55:00,27.48,27.52,27.48,27.51,6611.0,27.1432,27.1827,27.1432,27.1729,6611.0
2021-02-08 12:00:00,27.5,27.54,27.5,27.51,11318.0,27.163,27.2025,27.163,27.1729,11318.0
2021-02-08 12:05:00,27.5,27.51,27.47,27.47,13997.0,27.163,27.1729,27.1333,27.1333,13997.0
2021-02-08 12:10:00,27.48,27.51,27.48,27.48,23870.0,27.1432,27.1729,27.1432,27.1432,23870.0
2021-02-08 12:15:00,27.49,27.59,27.49,27.59,47247.0,27.1531,27.2519,27.1531,27.2519,47247.0
2021-02-08 12:20:00,27.61,27.66,27.59,27.59,16738.0,27.2716,27.321,27.2519,27.2519,16738.0
2021-02-08 12:25:00,27.6,27.63,27.59,27.61,9770.0,27.2617,27.2914,27.2519,27.2716,9770.0
2021-02-08 12:30:00,27.61,27.61,27.58,27.6,28727.0,27.2716,27.2716,27.242,27.2617,28727.0
2021-02-08 12:35:00,27.59,27.61,27.59,27.6,6566.0,27.2519,27.2716,27.2519,27.2617,6566.0
2021-02-08 12:40:00,27.59,27.6,27.56,27.57,23529.0,27.2519,27.2617,27.2222,27.2321,23529.0
2021-02-08 12:45:00,27.57,27.68,27.57,27.66,50631.0,27.2321,27.3408,27.2321,27.321,50631.0
2021-02-08 12:50:00,27.67,27.73,27.66,27.7,9863.0,27.3309,27.3902,27.321,27.3605,9863.0
2021-02-08 12:55:00,27.7,27.71,27.68,27.69,9661.0,27.3605,27.3704,27.3408,27.3506,9661.0
2021-02-08 13:00:00,27.69,27.71,27.64,27.68,22939.0,27.3506,27.3704,27.3013,27.3408,22939.0
2021-02-08 13:05:00,27.67,27.67,27.63,27.65,7867.0,27.3309,27.3309,27.2914,27.3111,7867.0
2021-02-08 13:10:00,27.66,27.68,27.66,27.66,10367.0,27.321,27.3408,27.321,27.321,10367.0
2021-02-08 13:15:00,27.66,27.69,27.66,27.68,6938.0,27.321,27.3506,27.321,27.3408,6938.0
2021-02-08 13:20:00,27.67,27.7,27.65,27.67,12378.0,27.3309,27.3605,27.3111,27.3309,12378.0
2021-02-08 13:25:00,27.66,27.67,27.64,27.64,12065.0,27.321,27.3309,27.3013,27.3013,12065.0
2021-02-08 13:30:00,27.64,27.69,27.64,27.68,7616.0,27.3013,27.3506,27.3013,27.3408,7616.0
2021-02-08 13:35:00,27.68,27.69,27.66,27.66,9923.0,27.3408,27.3506,27.321,27.321,9923.0
2021-02-08 13:40:00,27.67,27.67,27.58,27.61,8079.0,27.3309,27.3309,27.242,27.2716,8079.0
2021-02-08 13:45:00,27.62,27.62,27.56,27.61,13522.0,27.2815,27.2815,27.2222,27.2716,13522.0
2021-02-08 13:50:00,27.61,27.61,27.55,27.58,24030.0,27.2716,27.2716,27.2124,27.242,24030.0
2021-02-08 13:55:00,27.57,27.59,27.55,27.56,10152.0,27.2321,27.2519,27.2124,27.2222,10152.0
2021-02-08 14:00:00,27.55,27.58,27.54,27.57,10904.0,27.2124,27.242,27.2025,27.2321,10904.0
2021-02-08 14:05:00,27.57,27.62,27.57,27.6,13141.0,27.2321,27.2815,27.2321,27.2617,13141.0
2021-02-08 14:10:00,27.6,27.61,27.58,27.58,9731.0,27.2617,27.2716,27.242,27.242,9731.0
2021-02-08 14:15:00,27.59,27.59,27.56,27.59,10249.0,27.2519,27.2519,27.2222,27.2519,10249.0
2021-02-08 14:20:00,27.58,27.62,27.57,27.58,14246.0,27.242,27.2815,27.2321,27.242,14246.0
2021-02-08 14:25:00,27.58,27.59,27.57,27.59,7412.0,27.242,27.2519,27.2321,27.2519,7412.0
2021-02-08 14:30:00,27.59,27.62,27.59,27.6,14538.0,27.2519,27.2815,27.2519,27.2617,14538.0
2021-02-08 14:35:00,27.6,27.63,27.59,27.61,10175.0,27.2617,27.2914,27.2519,27.2716,10175.0
2021-02-08 14:40:00,27.61,27.63,27.59,27.62,7887.0,27.2716,27.2914,27.2519,27.2815,7887.0
2021-02-08 14:45:00,27.61,27.65,27.61,27.65,8135.0,27.2716,27.3111,27.2716,27.3111,8135.0
2021-02-08 14:50:00,27.65,27.66,27.62,27.64,9447.0,27.3111,27.321,27.2815,27.3013,9447.0
2021-02-08 14:55:00,27.65,27.67,27.65,27.67,7613.0,27.3111,27.3309,27.3111,27.3309,7613.0
2021-02-08 15:00:00,27.67,27.69,27.65,27.67,14742.0,27.3309,27.3506,27.3111,27.3309,14742.0
2021-02-08 15:05:00,27.67,27.67,27.6,27.61,13983.0,27.3309,27.3309,27.2617,27.2716,13983.0
2021-02-08 15:10:00,27.61,27.63,27.59,27.6,18526.0,27.2716,27.2914,27.2519,27.2617,18526.0
2021-02-08 15:15:00,27.6,27.61,27.57,27.6,12509.0,27.2617,27.2716,27.2321,27.2617,12509.0
2021-02-08 15:20:00,27.6,27.64,27.59,27.62,15752.0,27.2617,27.3013,27.2519,27.2815,15752.0
2021-02-08 15:25:00,27.62,27.64,27.6,27.61,16249.0,27.2815,27.3013,27.2617,27.2716,16249.0
2021-02-08 15:30:00,27.61,27.65,27.6,27.64,23883.0,27.2716,27.3111,27.2617,27.3013,23883.0
2021-02-08 15:35:00,27.64,27.72,27.64,27.71,43606.0,27.3013,27.3803,27.3013,27.3704,43606.0
2021-02-08 15:40:00,27.71,27.76,27.71,27.76,51299.0,27.3704,27.4198,27.3704,27.4198,51299.0
2021-02-08 15:45:00,27.77,27.77,27.73,27.74,46884.0,27.4297,27.4297,27.3902,27.4,46884.0
2021-02-08 15:50:00,27.73,27.74,27.69,27.69,44698.0,27.3902,27.4,27.3506,27.3506,44698.0
2021-02-08 15:55:00,27.7,27.75,27.67,27.75,195396.0,27.3605,27.4099,27.3309,27.4099,195396.0
2021-02-09 09:30:00,27.5,27.65,27.43,27.49,41810.0,27.163,27.3111,27.0938,27.1531,41810.0
2021-02-09 09:35:00,27.47,27.53,27.43,27.51,21453.0,27.1333,27.1926,27.0938,27.1729,21453.0
2021-02-09 09:40:00,27.51,27.51,27.37,27.46,25175.0,27.1729,27.1729,27.0346,27.1235,25175.0
2021-02-09 09:45:00,27.45,27.52,27.45,27.49,41405.0,27.1136,27.1827,27.1136,27.1531,41405.0
2021-02-09 09:50:00,27.49,27.51,27.45,27.46,35085.0,27.1531,27.1729,27.1136,27.1235,35085.0
2021-02-09 09:55:00,27.46,27.52,27.46,27.49,20370.0,27.1235,27.1827,27.1235,27.1531,20370.0
2021-02-09 10:00:00,27.49,27.52,27.41,27.43,20410.0,27.1531,27.1827,27.0741,27.0938,20410.0
2021-02-09 10:05:00,27.43,27.52,27.43,27.52,13681.0,27.0938,27.1827,27.0938,27.1827,13681.0
2021-02-09 10:10:00,27.52,27.53,27.43,27.49,25487.0,27.1827,27.1926,27.0938,27.1531,25487.0
2021-02-09 10:15:00,27.5,27.51,27.44,27.48,17806.0,27.163,27.1729,27.1037,27.1432,17806.0
2021-02-09 10:20:00,27.48,27.48,27.41,27.42,10252.0,27.1432,27.1432,27.0741,27.084,10252.0
2021-02-09 10:25:00,27.41,27.53,27.4,27.5,32234.0,27.0741,27.1926,27.0642,27.163,32234.0
2021-02-09 10:30:00,27.51,27.52,27.42,27.42,16335.0,27.1729,27.1827,27.084,27.084,16335.0
2021-02-09 10:35:00,27.42,27.47,27.41,27.45,10737.0,27.084,27.1333,27.0741,27.1136,10737.0
2021-02-09 10:40:00,27.44,27.5,27.44,27.47,25609.0,27.1037,27.163,27.1037,27.1333,25609.0
2021-02-09 10:45:00,27.47,27.5,27.45,27.49,20154.0,27.1333,27.163,27.1136,27.1531,20154.0
2021-02-09 10:50:00,27.49,27.5,27.44,27.45,26311.0,27.1531,27.163,27.1037,27.1136,26311.0
2021-02-09 10:55:00,27.44,27.5,27.44,27.49,14242.0,27.1037,27.163,27.1037,27.1531,14242.0
2021-02-09 11:00:00,27.5,27.5,27.45,27.46,25365.0,27.163,27.163,27.1136,27.1235,25365.0
2021-02-09 11:05:00,27.46,27.47,27.44,27.46,13530.0,27.1235,27.1333,27.1037,27.1235,13530.0
2021-02-09 11:10:00,27.46,27.51,27.45,27.46,25882.0,27.1235,27.1729,27.1136,27.1235,25882.0
2021-02-09 11:15:00,27.45,27.49,27.44,27.47,13028.0,27.1136,27.1531,27.1037,27.1333,13028.0
2021-02-09 11:20:00,27.48,27.58,27.47,27.51,39587.0,27.1432,27.242,27.1333,27.1729,39587.0
2021-02-09 11:25:00,27.5,27.51,27.49,27.5,24361.0,27.163,27.1729,27.1531,27.163,24361.0
2021-02-09 11:30:00,27.5,27.56,27.48,27.51,73709.0,27.163,27.2222,27.1432,27.1729,73709.0
2021-02-09 11:35:00,27.51,27.58,27.48,27.48,50884.0,27.1729,27.242,27.1432,27.1432,50884.0
2021-02-09 11:40:00,27.48,27.6,27.48,27.6,23166.0,27.1432,27.2617,27.1432,27.2617,23166.0
2021-02-09 11:45:00,27.59,27.59,27.52,27.54,58552.0,27.2519,27.2519,27.1827,27.2025,58552.0
2021-02-09 11:50:00,27.55,27.65,27.54,27.63,18877.0,27.2124,27.3111,27.2025,27.2914,18877.0
2021-02-09 11:55:00,27.64,27.65,27.57,27.6,33666.0,27.3013,27.3111,27.2321,27.2617,33666.0
2021-02-09 12:00:00,27.6,27.66,27.58,27.66,16018.0,27.2617,27.321,27.242,27.321,16018.0
2021-02-09 12:05:00,27.65,27.72,27.65,27.7,29528.0,27.3111,27.3803,27.3111,27.3605,29528.0
2021-02-09 12:10:00,27.7,27.77,27.7,27.77,19706.0,27.3605,27.4297,27.3605,27.4297,19706.0
2021-02-09 12:15:00,27.78,27.79,27.69,27.7,28799.0,27.4395,27.4494,27.3506,27.3605,28799.0
2021-02-09 12:20:00,27.68,27.76,27.67,27.75,15492.0,27.3408,27.4198,27.3309,27.4099,15492.0
2021-02-09 12:25:00,27.74,27.75,27.68,27.73,22562.0,27.4,27.4099,27.3408,27.3902,22562.0
2021-02-09 12:30:00,27.73,27.79,27.72,27.77,19198.0,27.3902,27.4494,27.3803,27.4297,19198.0
2021-02-09 12:35:00,27.78,27.83,27.76,27.78,20343.0,27.4395,27.4889,27.4198,27.4395,20343.0
2021-02-09 12:40:00,27.79,27.79,27.7,27.73,19378.0,27.4494,27.4494,27.3605,27.3902,19378.0
2021-02-09 12:45:00,27.73,27.77,27.71,27.75,33202.0,27.3902,27.4297,27.3704,27.4099,33202.0
2021-02-09 12:50:00,27.75,27.86,27.75,27.86,18245.0,27.4099,27.5186,27.4099,27.5186,18245.0
2021-02-09 12:55:00,27.85,27.88,27.8,27.88,37399.0,27.5087,27.5383,27.4593,27.5383,37399.0
2021-02-09 13:00:00,27.88,27.9,27.86,27.86,63981.0,27.5383,27.5581,27.5186,27.5186,63981.0
2021-02-09 13:05:00,27.86,27.89,27.8,27.8,16504.0,27.5186,27.5482,27.4593,27.4593,16504.0
2021-02-09 13:10:00,27.8,27.83,27.8,27.81,22308.0,27.4593,27.4889,27.4593,27.4692,22308.0
2021-02-09 13:15:00,27.82,27.87,27.78,27.85,31631.0,27.4791,27.5284,27.4395,27.5087,31631.0
2021-02-09 13:20:00,27.85,27.88,27.78,27.88,23761.0,27.5087,27.5383,27.4395,27.5383,23761.0
2021-02-09 13:25:00,27.89,27.9,27.81,27.85,9722.0,27.5482,27.5581,27.4692,27.5087,9722.0
2021-02-09 13:30:00,27.83,27.88,27.83,27.85,13020.0,27.4889,27.5383,27.4889,27.5087,13020.0
2021-02-09 13:35:00,27.86,27.9,27.84,27.9,14682.0,27.5186,27.5581,27.4988,27.5581,14682.0
2021-02-09 13:40:00,27.89,27.9,27.85,27.89,6011.0,27.5482,27.5581,27.5087,27.5482,6011.0
2021-02-09 13:45:00,27.89,27.92,27.88,27.89,74742.0,27.5482,27.5778,27.5383,27.5482,74742.0
2021-02-09 13:50:00,27.89,27.9,27.86,27.86,9517.0,27.5482,27.5581,27.5186,27.5186,9517.0
2021-02-09 13:55:00,27.87,27.89,27.86,27.89,8680.0,27.5284,27.5482,27.5186,27.5482,8680.0
2021-02-09 14:00:00,27.89,27.92,27.89,27.89,36489.0,27.5482,27.5778,27.5482,27.5482,36489.0
2021-02-09 14:05:00,27.89,27.91,27.89,27.91,9101.0,27.5482,27.5679,27.5482,27.5679,9101.0
2021-02-09 14:10:00,27.91,27.92,27.89,27.91,14037.0,27.5679,27.5778,27.5482,27.5679,14037.0
2021-02-09 14:15:00,27.9,27.91,27.87,27.88,14626.0,27.5581,27.5679,27.5284,27.5383,14626.0
2021-02-09 14:20:00,27.88,27.9,27.86,27.88,12919.0,27.5383,27.5581,27.5186,27.5383,12919.0
2021-02-09 14:25:00,27.89,27.9,27.87,27.9,11391.0,27.5482,27.5581,27.5284,27.5581,11391.0
2021-02-09 14:30:00,27.89,27.9,27.85,27.85,11036.0,27.5482,27.5581,27.5087,27.5087,11036.0
2021-02-09 14:35:00,27.86,27.87,27.85,27.86,15106.0,27.5186,27.5284,27.5087,27.5186,15106.0
2021-02-09 14:40:00,27.85,27.86,27.82,27.84,17528.0,27.5087,27.5186,27.4791,27.4988,17528.0
2021-02-09 14:45:00,27.84,27.87,27.8,27.87,17256.0,27.4988,27.5284,27.4593,27.5284,17256.0
2021-02-09 14:50:00,27.87,27.89,27.85,27.88,37815.0,27.5284,27.5482,27.5087,27.5383,37815.0
2021-02-09 14:55:00,27.87,27.88,27.84,27.85,31997.0,27.5284,27.5383,27.4988,27.5087,31997.0
2021-02-09 15:00:00,27.85,27.88,27.83,27.88,25540.0,27.5087,27.5383,27.4889,27.5383,25540.0
2021-02-09 15:05:00,27.88,27.89,27.85,27.88,34218.0,27.5383,27.5482,27.5087,27.5383,34218.0
2021-02-09 15:10:00,27.88,27.92,27.86,27.89,77208.0,27.5383,27.5778,27.5186,27.5482,77208.0
2021-02-09 15:15:00,27.89,27.9,27.82,27.86,39275.0,27.5482,27.5581,27.4791,27.5186,39275.0
2021-02-09 15:20:00,27.85,27.86,27.83,27.84,29003.0,27.5087,27.5186,27.4889,27.4988,29003.0
2021-02-09 15:25:00,27.84,27.86,27.82,27.84,31024.0,27.4988,27.5186,27.4791,27.4988,31024.0
2021-02-09 15:30:00,27.84,27.85,27.77,27.8,35728.0,27.4988,27.5087,27.4297,27.4593,35728.0
2021-02-09 15:35:00,27.8,27.85,27.8,27.84,32716.0,27.4593,27.5087,27.4593,27.4988,32716.0
2021-02-09 15:40:00,27.84,27.84,27.79,27.83,41433.0,27.4988,27.4988,27.4494,27.4889,41433.0
2021-02-09 15:45:00,27.83,27.87,27.82,27.85,44191.0,27.4889,27.5284,27.4791,27.5087,44191.0
2021-02-09 15:50:00,27.85,27.87,27.8,27.83,69437.0,27.5087,27.5284,27.4593,27.4889,69437.0
2021-02-09 15:55:00,27.83,27.83,27.73,27.77,189419.0,27.4889,27.4889,27.3902,27.4297,189419.0
2021-02-10 09:30:00,27.9,27.94,27.69,27.69,31326.0,27.5581,27.5976,27.3506,27.3506,31326.0
2021-02-10 09:35:00,27.67,27.86,27.66,27.83,13397.0,27.3309,27.5186,27.321,27.4889,13397.0
2021-02-10 09:40:00,27.83,28.05,27.81,27.95,80793.0,27.4889,27.7062,27.4692,27.6075,80793.0
2021-02-10 09:45:00,27.95,28.0,27.86,27.93,46429.0,27.6075,27.6568,27.5186,27.5877,46429.0
2021-02-10 09:50:00,27.94,27.99,27.87,27.99,8457.0,27.5976,27.647,27.5284,27.647,8457.0
2021-02-10 09:55:00,27.99,28.02,27.94,27.96,10264.0,27.647,27.6766,27.5976,27.6173,10264.0
2021-02-10 10:00:00,27.96,28.07,27.95,28.07,97225.0,27.6173,27.726,27.6075,27.726,97225.0
2021-02-10 10:05:00,28.05,28.12,28.0,28.11,18825.0,27.7062,27.7754,27.6568,27.7655,18825.0
2021-02-10 10:10:00,28.12,28.15,28.05,28.06,15767.0,27.7754,27.805,27.7062,27.7161,15767.0
2021-02-10 10:15:00,28.06,28.08,27.78,27.78,39276.0,27.7161,27.7359,27.4395,27.4395,39276.0
2021-02-10 10:20:00,27.78,27.79,27.65,27.78,61971.0,27.4395,27.4494,27.3111,27.4395,61971.0
2021-02-10 10:25:00,27.77,27.93,27.77,27.93,13879.0,27.4297,27.5877,27.4297,27.5877,13879.0
2021-02-10 10:30:00,27.93,27.98,27.84,27.88,23710.0,27.5877,27.6371,27.4988,27.5383,23710.0
2021-02-10 10:35:00,27.88,27.97,27.87,27.87,20869.0,27.5383,27.6272,27.5284,27.5284,20869.0
2021-02-10 10:40:00,27.87,27.87,27.72,27.75,25458.0,27.5284,27.5284,27.3803,27.4099,25458.0
2021-02-10 10:45:00,27.74,27.81,27.71,27.78,27376.0,27.4,27.4692,27.3704,27.4395,27376.0
2021-02-10 10:50:00,27.78,27.89,27.74,27.87,14617.0,27.4395,27.5482,27.4,27.5284,14617.0
2021-02-10 10:55:00,27.88,27.9,27.8,27.85,36254.0,27.5383,27.5581,27.4593,27.5087,36254.0
2021-02-10 11:00:00,27.83,27.9,27.81,27.88,18727.0,27.4889,27.5581,27.4692,27.5383,18727.0
2021-02-10 11:05:00,27.86,28.04,27.86,28.04,8371.0,27.5186,27.6964,27.5186,27.6964,8371.0
2021-02-10 11:10:00,28.02,28.13,28.02,28.13,12715.0,27.6766,27.7853,27.6766,27.7853,12715.0
2021-02-10 11:15:00,28.15,28.19,28.13,28.15,22289.0,27.805,27.8445,27.7853,27.805,22289.0
2021-02-10 11:20:00,28.15,28.22,28.11,28.16,22681.0,27.805,27.8741,27.7655,27.8149,22681.0
2021-02-10 11:25:00,28.16,28.19,28.1,28.16,31841.0,27.8149,27.8445,27.7556,27.8149,31841.0
2021-02-10 11:30:00,28.16,28.16,28.07,28.14,18929.0,27.8149,27.8149,27.726,27.7951,18929.0
2021-02-10 11:35:00,28.14,28.15,28.04,28.08,22627.0,27.7951,27.805,27.6964,27.7359,22627.0
2021-02-10 11:40:00,28.08,28.09,28.0,28.01,14821.0,27.7359,27.7457,27.6568,27.6667,14821.0
2021-02-10 11:45:00,28.03,28.1,28.03,28.1,16979.0,27.6865,27.7556,27.6865,27.7556,16979.0
2021-02-10 11:50:00,28.1,28.21,28.09,28.18,31628.0,27.7556,27.8643,27.7457,27.8346,31628.0
2021-02-10 11:55:00,28.19,28.25,28.19,28.23,16380.0,27.8445,27.9038,27.8445,27.884,16380.0
2021-02-10 12:00:00,28.24,28.25,28.11,28.13,10494.0,27.8939,27.9038,27.7655,27.7853,10494.0
2021-02-10 12:05:00,28.13,28.18,28.1,28.18,20038.0,27.7853,27.8346,27.7556,27.8346,20038.0
2021-02-10 12:10:00,28.18,28.21,28.15,28.21,14745.0,27.8346,27.8643,27.805,27.8643,14745.0
2021-02-10 12:15:00,28.2,28.24,28.15,28.2,13769.0,27.8544,27.8939,27.805,27.8544,13769.0
2021-02-10 12:20:00,28.2,28.2,28.12,28.12,16655.0,27.8544,27.8544,27.7754,27.7754,16655.0
2021-02-10 12:25:00,28.11,28.2,28.09,28.19,10634.0,27.7655,27.8544,27.7457,27.8445,10634.0
2021-02-10 12:30:00,28.17,28.27,28.17,28.26,23406.0,27.8248,27.9235,27.8248,27.9137,23406.0
2021-02-10 12:35:00,28.26,28.27,28.23,28.25,24746.0,27.9137,27.9235,27.884,27.9038,24746.0
2021-02-10 12:40:00,28.26,28.31,28.25,28.27,17779.0,27.9137,27.963,27.9038,27.9235,17779.0
2021-02-10 12:45:00,28.27,28.3,28.25,28.29,8427.0,27.9235,27.9532,27.9038,27.9433,8427.0
2021-02-10 12:50:00,28.29,28.39,28.28,28.37,31938.0,27.9433,28.0421,27.9334,28.0223,31938.0
2021-02-10 12:55:00,28.37,28.38,28.35,28.36,25817.0,28.0223,28.0322,28.0026,28.0124,25817.0
2021-02-10 13:00:00,28.36,28.42,28.34,28.42,25568.0,28.0124,28.0717,27.9927,28.0717,25568.0
2021-02-10 13:05:00,28.41,28.43,28.38,28.42,23717.0,28.0618,28.0816,28.0322,28.0717,23717.0
2021-02-10 13:10:00,28.43,28.43,28.39,28.4,18263.0,28.0816,28.0816,28.0421,28.0519,18263.0
2021-02-10 13:15:00,28.39,28.4,28.37,28.4,52428.0,28.0421,28.0519,28.0223,28.0519,52428.0
2021-02-10 13:20:00,28.39,28.42,28.36,28.36,19162.0,28.0421,28.0717,28.0124,28.0124,19162.0
2021-02-10 13:25:00,28.37,28.37,28.28,28.32,18995.0,28.0223,28.0223,27.9334,27.9729,18995.0
2021-02-10 13:30:00,28.32,28.33,28.26,28.27,15848.0,27.9729,27.9828,27.9137,27.9235,15848.0
2021-02-10 13:35:00,28.27,28.27,28.23,28.25,15163.0,27.9235,27.9235,27.884,27.9038,15163.0
2021-02-10 13:40:00,28.24,28.26,28.19,28.19,20084.0,27.8939,27.9137,27.8445,27.8445,20084.0
2021-02-10 13:45:00,28.19,28.21,28.15,28.16,16538.0,27.8445,27.8643,27.805,27.8149,16538.0
2021-02-10 13:50:00,28.16,28.18,28.14,28.17,21537.0,27.8149,27.8346,27.7951,27.8248,21537.0
2021-02-10 13:55:00,28.17,28.17,28.13,28.14,15965.0,27.8248,27.8248,27.7853,27.7951,15965.0
2021-02-10 14:00:00,28.14,28.19,28.14,28.18,19915.0,27.7951,27.8445,27.7951,27.8346,19915.0
2021-02-10 14:05:00,28.18,28.23,28.17,28.19,16643.0,27.8346,27.884,27.8248,27.8445,16643.0
2021-02-10 14:10:00,28.19,28.27,28.19,28.25,24322.0,27.8445,27.9235,27.8445,27.9038,24322.0
2021-02-10 14:15:00,28.25,28.25,28.19,28.2,18150.0,27.9038,27.9038,27.8445,27.8544,18150.0
2021-02-10 14:20:00,28.2,28.2,28.15,28.16,15974.0,27.8544,27.8544,27.805,27.8149,15974.0
2021-02-10 14:25:00,28.15,28.22,28.15,28.22,19437.0,27.805,27.8741,27.805,27.8741,19437.0
2021-02-10 14:30:00,28.23,28.32,28.22,28.28,28924.0,27.884,27.9729,27.8741,27.9334,28924.0
2021-02-10 14:35:00,28.29,28.29,28.24,28.25,15908.0,27.9433,27.9433,27.8939,27.9038,15908.0
2021-02-10 14:40:00,28.25,28.26,28.23,28.24,12847.0,27.9038,27.9137,27.884,27.8939,12847.0
2021-02-10 14:45:00,28.25,28.25,28.22,28.24,15873.0,27.9038,27.9038,27.8741,27.8939,15873.0
2021-02-10 14:50:00,28.24,28.28,28.23,28.28,34900.0,27.8939,27.9334,27.884,27.9334,34900.0
2021-02-10 14:55:00,28.28,28.36,28.28,28.36,38361.0,27.9334,28.0124,27.9334,28.0124,38361.0
2021-02-10 15:00:00,28.36,28.45,28.36,28.42,39710.0,28.0124,28.1013,28.0124,28.0717,39710.0
2021-02-10 15:05:00,28.41,28.41,28.3,28.3,22218.0,28.0618,28.0618,27.9532,27.9532,22218.0
2021-02-10 15:10:00,28.3,28.33,28.29,28.3,12293.0,27.9532,27.9828,27.9433,27.9532,12293.0
2021-02-10 15:15:00,28.31,28.38,28.31,28.37,24765.0,27.963,28.0322,27.963,28.0223,24765.0
2021-02-10 15:20:00,28.38,28.38,28.35,28.38,28778.0,28.0322,28.0322,28.0026,28.0322,28778.0
2021-02-10 15:25:00,28.38,28.38,28.26,28.32,29942.0,28.0322,28.0322,27.9137,27.9729,29942.0
2021-02-10 15:30:00,28.34,28.35,28.31,28.32,36029.0,27.9927,28.0026,27.963,27.9729,36029.0
2021-02-10 15:35:00,28.32,28.32,28.21,28.21,35834.0,27.9729,27.9729,27.8643,27.8643,35834.0
2021-02-10 15:40:00,28.22,28.27,28.21,28.23,49377.0,27.8741,27.9235,27.8643,27.884,49377.0
2021-02-10 15:45:00,28.24,28.28,28.22,28.27,55194.0,27.8939,27.9334,27.8741,27.9235,55194.0
2021-02-10 15:50:00,28.27,28.35,28.26,28.31,84483.0,27.9235,28.0026,27.9137,27.963,84483.0
2021-02-10 15:55:00,28.31,28.36,28.27,28.36,264544.0,27.963,28.0124,27.9235,28.0124,264544.0
2021-02-11 09:30:00,28.26,28.26,28.0,28.14,32567.0,27.9137,27.9137,27.6568,27.7951,32567.0
2021-02-11 09:35:00,28.14,28.4,28.14,28.4,9714.0,27.7951,28.0519,27.7951,28.0519,9714.0
2021-02-11 09:40:00,28.46,28.72,28.41,28.69,25640.0,28.1112,28.368,28.0618,28.3384,25640.0
2021-02-11 09:45:00,28.73,28.8,28.68,28.78,46986.0,28.3779,28.447,28.3285,28.4273,46986.0
2021-02-11 09:50:00,28.78,28.8,28.54,28.58,45800.0,28.4273,28.447,28.1902,28.2297,45800.0
2021-02-11 09:55:00,28.59,28.6,28.39,28.47,25463.0,28.2396,28.2495,28.0421,28.1211,25463.0
2021-02-11 10:00:00,28.46,28.5,28.38,28.44,16755.0,28.1112,28.1507,28.0322,28.0915,16755.0
2021-02-11 10:05:00,28.45,28.58,28.38,28.58,18175.0,28.1013,28.2297,28.0322,28.2297,18175.0
2021-02-11 10:10:00,28.56,28.58,28.5,28.52,21678.0,28.21,28.2297,28.1507,28.1705,21678.0
2021-02-11 10:15:00,28.51,28.58,28.47,28.58,14044.0,28.1606,28.2297,28.1211,28.2297,14044.0
2021-02-11 10:20:00,28.58,28.62,28.57,28.58,23158.0,28.2297,28.2692,28.2199,28.2297,23158.0
2021-02-11 10:25:00,28.58,28.58,28.5,28.54,22183.0,28.2297,28.2297,28.1507,28.1902,22183.0
2021-02-11 10:30:00,28.54,28.54,28.42,28.43,16104.0,28.1902,28.1902,28.0717,28.0816,16104.0
2021-02-11 10:35:00,28.43,28.5,28.4,28.47,21799.0,28.0816,28.1507,28.0519,28.1211,21799.0
2021-02-11 10:40:00,28.47,28.53,28.47,28.48,19174.0,28.1211,28.1803,28.1211,28.131,19174.0
2021-02-11 10:45:00,28.48,28.49,28.45,28.49,9777.0,28.131,28.1408,28.1013,28.1408,9777.0
2021-02-11 10:50:00,28.48,28.54,28.48,28.51,30607.0,28.131,28.1902,28.131,28.1606,30607.0
2021-02-11 10:55:00,28.51,28.55,28.46,28.48,16803.0,28.1606,28.2001,28.1112,28.131,16803.0
2021-02-11 11:00:00,28.49,28.51,28.46,28.47,10630.0,28.1408,28.1606,28.1112,28.1211,10630.0
2021-02-11 11:05:00,28.46,28.49,28.4,28.41,12667.0,28.1112,28.1408,28.0519,28.0618,12667.0
2021-02-11 11:10:00,28.39,28.42,28.3,28.3,15467.0,28.0421,28.0717,27.9532,27.9532,15467.0
2021-02-11 11:15:00,28.31,28.36,28.31,28.35,15570.0,27.963,28.0124,27.963,28.0026,15570.0
2021-02-11 11:20:00,28.34,28.39,28.32,28.39,17264.0,27.9927,28.0421,27.9729,28.0421,17264.0
2021-02-11 11:25:00,28.39,28.39,28.35,28.39,31003.0,28.0421,28.0421,28.0026,28.0421,31003.0
2021-02-11 11:30:00,28.4,28.41,28.36,28.36,14507.0,28.0519,28.0618,28.0124,28.0124,14507.0
2021-02-11 11:35:00,28.36,28.43,28.36,28.38,25000.0,28.0124,28.0816,28.0124,28.0322,25000.0
2021-02-11 11:40:00,28.39,28.43,28.39,28.42,25666.0,28.0421,28.0816,28.0421,28.0717,25666.0
2021-02-11 11:45:00,28.42,28.42,28.39,28.41,20542.0,28.0717,28.0717,28.0421,28.0618,20542.0
2021-02-11 11:50:00,28.4,28.42,28.39,28.42,32370.0,28.0519,28.0717,28.0421,28.0717,32370.0
2021-02-11 11:55:00,28.43,28.44,28.4,28.43,35989.0,28.0816,28.0915,28.0519,28.0816,35989.0
2021-02-11 12:00:00,28.43,28.44,28.39,28.4,18435.0,28.0816,28.0915,28.0421,28.0519,18435.0
2021-02-11 12:05:00,28.39,28.4,28.19,28.2,30388.0,28.0421,28.0519,27.8445,27.8544,30388.0
2021-02-11 12:10:00,28.2,28.3,28.16,28.16,44287.0,27.8544,27.9532,27.8149,27.8149,44287.0
2021-02-11 12:15:00,28.15,28.15,27.99,27.99,16281.0,27.805,27.805,27.647,27.647,16281.0
2021-02-11 12:20:00,28.0,28.03,27.94,27.96,17044.0,27.6568,27.6865,27.5976,27.6173,17044.0
2021-02-11 12:25:00,27.95,28.0,27.91,27.99,38182.0,27.6075,27.6568,27.5679,27.647,38182.0
2021-02-11 12:30:00,27.98,28.09,27.98,28.02,31210.0,27.6371,27.7457,27.6371,27.6766,31210.0
2021-02-11 12:35:00,28.01,28.13,28.01,28.08,14739.0,27.6667,27.7853,27.6667,27.7359,14739.0
2021-02-11 12:40:00,28.09,28.11,28.0,28.09,24482.0,27.7457,27.7655,27.6568,27.7457,24482.0
2021-02-11 12:45:00,28.09,28.12,27.94,28.09,43652.0,27.7457,27.7754,27.5976,27.7457,43652.0
2021-02-11 12:50:00,28.12,28.18,28.03,28.18,39601.0,27.7754,27.8346,27.6865,27.8346,39601.0
2021-02-11 12:55:00,28.19,28.28,28.18,28.23,28390.0,27.8445,27.9334,27.8346,27.884,28390.0
2021-02-11 13:00:00,28.23,28.27,28.2,28.26,23656.0,27.884,27.9235,27.8544,27.9137,23656.0
2021-02-11 13:05:00,28.26,28.37,28.25,28.31,47694.0,27.9137,28.0223,27.9038,27.963,47694.0
2021-02-11 13:10:00,28.32,28.32,28.23,28.28,30144.0,27.9729,27.9729,27.884,27.9334,30144.0
2021-02-11 13:15:00,28.29,28.36,28.28,28.35,22588.0,27.9433,28.0124,27.9334,28.0026,22588.0
2021-02-11 13:20:00,28.35,28.44,28.35,28.44,21848.0,28.0026,28.0915,28.0026,28.0915,21848.0
2021-02-11 13:25:00,28.44,28.44,28.37,28.37,20460.0,28.0915,28.0915,28.0223,28.0223,20460.0
2021-02-11 13:30:00,28.38,28.42,28.36,28.4,18724.0,28.0322,28.0717,28.0124,28.0519,18724.0
2021-02-11 13:35:00,28.41,28.44,28.39,28.43,19595.0,28.0618,28.0915,28.0421,28.0816,19595.0
2021-02-11 13:40:00,28.43,28.44,28.38,28.41,19687.0,28.0816,28.0915,28.0322,28.0618,19687.0
2021-02-11 13:45:00,28.41,28.44,28.39,28.44,18499.0,28.0618,28.0915,28.0421,28.0915,18499.0
2021-02-11 13:50:00,28.44,28.46,28.44,28.45,12818.0,28.0915,28.1112,28.0915,28.1013,12818.0
2021-02-11 13:55:00,28.44,28.45,28.4,28.41,29354.0,28.0915,28.1013,28.0519,28.0618,29354.0
2021-02-11 14:00:00,28.41,28.42,28.36,28.42,31736.0,28.0618,28.0717,28.0124,28.0717,31736.0
2021-02-11 14:05:00,28.42,28.43,28.4,28.41,20004.0,28.0717,28.0816,28.0519,28.0618,20004.0
2021-02-11 14:10:00,28.41,28.42,28.39,28.41,17994.0,28.0618,28.0717,28.0421,28.0618,17994.0
2021-02-11 14:15:00,28.42,28.52,28.41,28.51,17710.0,28.0717,28.1705,28.0618,28.1606,17710.0
2021-02-11 14:20:00,28.51,28.54,28.46,28.49,25277.0,28.1606,28.1902,28.1112,28.1408,25277.0
2021-02-11 14:25:00,28.49,28.55,28.47,28.55,19554.0,28.1408,28.2001,28.1211,28.2001,19554.0
2021-02-11 14:30:00,28.55,28.56,28.53,28.54,23616.0,28.2001,28.21,28.1803,28.1902,23616.0
2021-02-11 14:35:00,28.54,28.54,28.48,28.49,29838.0,28.1902,28.1902,28.131,28.1408,29838.0
2021-02-11 14:40:00,28.49,28.55,28.48,28.55,15627.0,28.1408,28.2001,28.131,28.2001,15627.0
2021-02-11 14:45:00,28.55,28.56,28.52,28.56,44941.0,28.2001,28.21,28.1705,28.21,44941.0
2021-02-11 14:50:00,28.56,28.66,28.56,28.66,29081.0,28.21,28.3088,28.21,28.3088,29081.0
2021-02-11 14:55:00,28.67,28.67,28.58,28.63,43296.0,28.3186,28.3186,28.2297,28.2791,43296.0
2021-02-11 15:00:00,28.63,28.63,28.57,28.58,22655.0,28.2791,28.2791,28.2199,28.2297,22655.0
2021-02-11 15:05:00,28.58,28.6,28.54,28.59,22422.0,28.2297,28.2495,28.1902,28.2396,22422.0
2021-02-11 15:10:00,28.59,28.66,28.59,28.63,26170.0,28.2396,28.3088,28.2396,28.2791,26170.0
2021-02-11 15:15:00,28.63,28.63,28.6,28.63,22658.0,28.2791,28.2791,28.2495,28.2791,22658.0
2021-02-11 15:20:00,28.63,28.64,28.59,28.61,33146.0,28.2791,28.289,28.2396,28.2594,33146.0
2021-02-11 15:25:00,28.61,28.68,28.61,28.68,22502.0,28.2594,28.3285,28.2594,28.3285,22502.0
2021-02-11 15:30:00,28.68,28.71,28.59,28.64,61151.0,28.3285,28.3581,28.2396,28.289,61151.0
2021-02-11 15:35:00,28.64,28.7,28.62,28.68,49544.0,28.289,28.3483,28.2692,28.3285,49544.0
2021-02-11 15:40:00,28.68,28.71,28.65,28.68,62361.0,28.3285,28.3581,28.2989,28.3285,62361.0
2021-02-11 15:45:00,28.68,28.77,28.67,28.77,85675.0,28.3285,28.4174,28.3186,28.4174,85675.0
2021-02-11 15:50:00,28.77,28.82,28.75,28.82,99463.0,28.4174,28.4668,28.3977,28.4668,99463.0
2021-02-11 15:55:00,28.82,28.82,28.7,28.74,222843.0,28.4668,28.4668,28.3483,28.3878,222843.0
2021-02-12 09:30:00,28.42,28.55,28.1,28.45,34857.0,28.0717,28.2001,27.7556,28.1013,34857.0
2021-02-12 09:35:00,28.51,28.68,28.46,28.51,7903.0,28.1606,28.3285,28.1112,28.1606,7903.0
2021-02-12 09:40:00,28.53,28.62,28.46,28.53,11137.0,28.1803,28.2692,28.1112,28.1803,11137.0
2021-02-12 09:45:00,28.53,28.54,28.45,28.46,10843.0,28.1803,28.1902,28.1013,28.1112,10843.0
2021-02-12 09:50:00,28.45,28.5,28.41,28.42,7140.0,28.1013,28.1507,28.0618,28.0717,7140.0
2021-02-12 09:55:00,28.44,28.45,28.35,28.35,26321.0,28.0915,28.1013,28.0026,28.0026,26321.0
2021-02-12 10:00:00,28.35,28.35,28.27,28.3,16017.0,28.0026,28.0026,27.9235,27.9532,16017.0
2021-02-12 10:05:00,28.3,28.37,28.28,28.32,45297.0,27.9532,28.0223,27.9334,27.9729,45297.0
2021-02-12 10:10:00,28.32,28.33,28.22,28.29,26592.0,27.9729,27.9828,27.8741,27.9433,26592.0
2021-02-12 10:15:00,28.29,28.34,28.25,28.25,9237.0,27.9433,27.9927,27.9038,27.9038,9237.0
2021-02-12 10:20:00,28.25,28.31,28.24,28.31,17393.0,27.9038,27.963,27.8939,27.963,17393.0
2021-02-12 10:25:00,28.31,28.36,28.29,28.32,10384.0,27.963,28.0124,27.9433,27.9729,10384.0
2021-02-12 10:30:00,28.31,28.34,28.26,28.34,10380.0,27.963,27.9927,27.9137,27.9927,10380.0
2021-02-12 10:35:00,28.37,28.49,28.37,28.48,9096.0,28.0223,28.1408,28.0223,28.131,9096.0
2021-02-12 10:40:00,28.49,28.53,28.44,28.53,17593.0,28.1408,28.1803,28.0915,28.1803,17593.0
2021-02-12 10:45:00,28.52,28.56,28.49,28.51,31182.0,28.1705,28.21,28.1408,28.1606,31182.0
2021-02-12 10:50:00,28.5,28.57,28.5,28.57,13368.0,28.1507,28.2199,28.1507,28.2199,13368.0
2021-02-12 10:55:00,28.55,28.67,28.55,28.67,49856.0,28.2001,28.3186,28.2001,28.3186,49856.0
2021-02-12 11:00:00,28.67,28.71,28.61,28.63,24162.0,28.3186,28.3581,28.2594,28.2791,24162.0
2021-02-12 11:05:00,28.61,28.62,28.5,28.57,16827.0,28.2594,28.2692,28.1507,28.2199,16827.0
2021-02-12 11:10:00,28.58,28.61,28.56,28.57,9326.0,28.2297,28.2594,28.21,28.2199,9326.0
2021-02-12 11:15:00,28.58,28.62,28.56,28.62,16158.0,28.2297,28.2692,28.21,28.2692,16158.0
2021-02-12 11:20:00,28.6,28.64,28.57,28.6,10074.0,28.2495,28.289,28.2199,28.2495,10074.0
2021-02-12 11:25:00,28.59,28.65,28.57,28.57,70817.0,28.2396,28.2989,28.2199,28.2199,70817.0
2021-02-12 11:30:00,28.57,28.58,28.48,28.49,7459.0,28.2199,28.2297,28.131,28.1408,7459.0
2021-02-12 11:35:00,28.51,28.52,28.46,28.51,8923.0,28.1606,28.1705,28.1112,28.1606,8923.0
2021-02-12 11:40:00,28.51,28.53,28.48,28.51,4898.0,28.1606,28.1803,28.131,28.1606,4898.0
2021-02-12 11:45:00,28.52,28.57,28.51,28.53,7552.0,28.1705,28.2199,28.1606,28.1803,7552.0
2021-02-12 11:50:00,28.52,28.55,28.49,28.5,22933.0,28.1705,28.2001,28.1408,28.1507,22933.0
2021-02-12 11:55:00,28.49,28.51,28.44,28.44,11197.0,28.1408,28.1606,28.0915,28.0915,11197.0
2021-02-12 12:00:00,28.46,28.51,28.45,28.5,18748.0,28.1112,28.1606,28.1013,28.1507,18748.0
2021-02-12 12:05:00,28.5,28.53,28.49,28.51,6734.0,28.1507,28.1803,28.1408,28.1606,6734.0
2021-02-12 12:10:00,28.51,28.54,28.51,28.52,5520.0,28.1606,28.1902,28.1606,28.1705,5520.0
2021-02-12 12:15:00,28.52,28.53,28.47,28.52,8678.0,28.1705,28.1803,28.1211,28.1705,8678.0
2021-02-12 12:20:00,28.51,28.52,28.48,28.49,17952.0,28.1606,28.1705,28.131,28.1408,17952.0
2021-02-12 12:25:00,28.48,28.5,28.38,28.38,20411.0,28.131,28.1507,28.0322,28.0322,20411.0
2021-02-12 12:30:00,28.39,28.4,28.35,28.37,7862.0,28.0421,28.0519,28.0026,28.0223,7862.0
2021-02-12 12:35:00,28.38,28.4,28.37,28.4,6360.0,28.0322,28.0519,28.0223,28.0519,6360.0
2021-02-12 12:40:00,28.39,28.39,28.35,28.36,3700.0,28.0421,28.0421,28.0026,28.0124,3700.0
2021-02-12 12:45:00,28.36,28.37,28.34,28.37,5916.0,28.0124,28.0223,27.9927,28.0223,5916.0
2021-02-12 12:50:00,28.36,28.37,28.33,28.33,4019.0,28.0124,28.0223,27.9828,27.9828,4019.0
2021-02-12 12:55:00,28.34,28.37,28.34,28.36,5252.0,27.9927,28.0223,27.9927,28.0124,5252.0
2021-02-12 13:00:00,28.37,28.37,28.35,28.35,4577.0,28.0223,28.0223,28.0026,28.0026,4577.0
2021-02-12 13:05:00,28.35,28.36,28.32,28.33,6477.0,28.0026,28.0124,27.9729,27.9828,6477.0
2021-02-12 13:10:00,28.32,28.34,28.31,28.31,4595.0,27.9729,27.9927,27.963,27.963,4595.0
2021-02-12 13:15:00,28.3,28.32,28.23,28.23,10362.0,27.9532,27.9729,27.884,27.884,10362.0
2021-02-12 13:20:00,28.23,28.29,28.22,28.26,14126.0,27.884,27.9433,27.8741,27.9137,14126.0
2021-02-12 13:25:00,28.27,28.28,28.25,28.25,8072.0,27.9235,27.9334,27.9038,27.9038,8072.0
2021-02-12 13:30:00,28.25,28.3,28.25,28.3,8572.0,27.9038,27.9532,27.9038,27.9532,8572.0
2021-02-12 13:35:00,28.29,28.31,28.26,28.27,6597.0,27.9433,27.963,27.9137,27.9235,6597.0
2021-02-12 13:40:00,28.28,28.28,28.24,28.26,6291.0,27.9334,27.9334,27.8939,27.9137,6291.0
2021-02-12 13:45:00,28.26,28.29,28.25,28.28,4136.0,27.9137,27.9433,27.9038,27.9334,4136.0
2021-02-12 13:50:00,28.27,28.29,28.25,28.28,8159.0,27.9235,27.9433,27.9038,27.9334,8159.0
2021-02-12 13:55:00,28.28,28.29,28.25,28.28,5866.0,27.9334,27.9433,27.9038,27.9334,5866.0
2021-02-12 14:00:00,28.28,28.3,28.25,28.27,9983.0,27.9334,27.9532,27.9038,27.9235,9983.0
2021-02-12 14:05:00,28.27,28.34,28.25,28.33,19171.0,27.9235,27.9927,27.9038,27.9828,19171.0
2021-02-12 14:10:00,28.32,28.34,28.28,28.3,9920.0,27.9729,27.9927,27.9334,27.9532,9920.0
2021-02-12 14:15:00,28.29,28.3,28.27,28.29,7613.0,27.9433,27.9532,27.9235,27.9433,7613.0
2021-02-12 14:20:00,28.29,28.3,28.26,28.29,10144.0,27.9433,27.9532,27.9137,27.9433,10144.0
2021-02-12 14:25:00,28.29,28.3,28.27,28.3,8664.0,27.9433,27.9532,27.9235,27.9532,8664.0
2021-02-12 14:30:00,28.29,28.29,28.26,28.27,3689.0,27.9433,27.9433,27.9137,27.9235,3689.0
2021-02-12 14:35:00,28.27,28.28,28.24,28.27,8309.0,27.9235,27.9334,27.8939,27.9235,8309.0
2021-02-12 14:40:00,28.28,28.32,28.24,28.3,12238.0,27.9334,27.9729,27.8939,27.9532,12238.0
2021-02-12 14:45:00,28.3,28.37,28.3,28.34,10366.0,27.9532,28.0223,27.9532,27.9927,10366.0
2021-02-12 14:50:00,28.34,28.34,28.3,28.32,10208.0,27.9927,27.9927,27.9532,27.9729,10208.0
2021-02-12 14:55:00,28.32,28.34,28.3,28.33,16197.0,27.9729,27.9927,27.9532,27.9828,16197.0
2021-02-12 15:00:00,28.33,28.34,28.3,28.32,13599.0,27.9828,27.9927,27.9532,27.9729,13599.0
2021-02-12 15:05:00,28.32,28.32,28.29,28.29,10592.0,27.9729,27.9729,27.9433,27.9433,10592.0
2021-02-12 15:10:00,28.29,28.32,28.29,28.32,9270.0,27.9433,27.9729,27.9433,27.9729,9270.0
2021-02-12 15:15:00,28.32,28.35,28.3,28.33,22932.0,27.9729,28.0026,27.9532,27.9828,22932.0
2021-02-12 15:20:00,28.33,28.35,28.31,28.33,23461.0,27.9828,28.0026,27.963,27.9828,23461.0
2021-02-12 15:25:00,28.33,28.33,28.27,28.28,17934.0,27.9828,27.9828,27.9235,27.9334,17934.0
2021-02-12 15:30:00,28.28,28.28,28.24,28.27,55041.0,27.9334,27.9334,27.8939,27.9235,55041.0
2021-02-12 15:35:00,28.26,28.3,28.25,28.3,35174.0,27.9137,27.9532,27.9038,27.9532,35174.0
2021-02-12 15:40:00,28.29,28.31,28.25,28.26,39885.0,27.9433,27.963,27.9038,27.9137,39885.0
2021-02-12 15:45:00,28.26,28.28,28.25,28.27,52683.0,27.9137,27.9334,27.9038,27.9235,52683.0
2021-02-12 15:50:00,28.28,28.35,28.27,28.3,95614.0,27.9334,28.0026,27.9235,27.9532,95614.0
2021-02-12 15:55:00,28.3,28.32,28.26,28.27,130035.0,27.9532,27.9729,27.9137,27.9235,130035.0
2021-02-16 09:30:00,28.4,28.7,28.39,28.7,45966.0,28.0519,28.3483,28.0421,28.3483,45966.0
2021-02-16 09:35:00,28.74,28.77,28.56,28.62,4227.0,28.3878,28.4174,28.21,28.2692,4227.0
2021-02-16 09:40:00,28.63,28.65,28.5,28.62,9599.0,28.2791,28.2989,28.1507,28.2692,9599.0
2021-02-16 09:45:00,28.59,28.59,28.43,28.48,13601.0,28.2396,28.2396,28.0816,28.131,13601.0
2021-02-16 09:50:00,28.5,28.5,28.43,28.48,8022.0,28.1507,28.1507,28.0816,28.131,8022.0
2021-02-16 09:55:00,28.5,28.5,28.42,28.42,2700.0,28.1507,28.1507,28.0717,28.0717,2700.0
2021-02-16 10:00:00,28.44,28.45,28.31,28.35,9816.0,28.0915,28.1013,27.963,28.0026,9816.0
2021-02-16 10:05:00,28.33,28.36,28.32,28.35,4300.0,27.9828,28.0124,27.9729,28.0026,4300.0
2021-02-16 10:10:00,28.34,28.35,28.15,28.18,30513.0,27.9927,28.0026,27.805,27.8346,30513.0
2021-02-16 10:15:00,28.16,28.22,28.11,28.22,14108.0,27.8149,27.8741,27.7655,27.8741,14108.0
2021-02-16 10:20:00,28.24,28.38,28.23,28.38,10806.0,27.8939,28.0322,27.884,28.0322,10806.0
2021-02-16 10:25:00,28.38,28.4,28.32,28.4,12433.0,28.0322,28.0519,27.9729,28.0519,12433.0
2021-02-16 10:30:00,28.41,28.47,28.39,28.41,10434.0,28.0618,28.1211,28.0421,28.0618,10434.0
2021-02-16 10:35:00,28.39,28.4,28.36,28.37,9701.0,28.0421,28.0519,28.0124,28.0223,9701.0
2021-02-16 10:40:00,28.35,28.37,28.33,28.36,11365.0,28.0026,28.0223,27.9828,28.0124,11365.0
2021-02-16 10:45:00,28.36,28.37,28.19,28.21,16203.0,28.0124,28.0223,27.8445,27.8643,16203.0
2021-02-16 10:50:00,28.21,28.25,28.19,28.22,10190.0,27.8643,27.9038,27.8445,27.8741,10190.0
2021-02-16 10:55:00,28.22,28.33,28.17,28.32,20631.0,27.8741,27.9828,27.8248,27.9729,20631.0
2021-02-16 11:00:00,28.32,28.45,28.3,28.42,14455.0,27.9729,28.1013,27.9532,28.0717,14455.0
2021-02-16 11:05:00,28.42,28.44,28.4,28.4,14920.0,28.0717,28.0915,28.0519,28.0519,14920.0
2021-02-16 11:10:00,28.41,28.45,28.37,28.37,11483.0,28.0618,28.1013,28.0223,28.0223,11483.0
2021-02-16 11:15:00,28.37,28.46,28.36,28.46,18074.0,28.0223,28.1112,28.0124,28.1112,18074.0
2021-02-16 11:20:00,28.46,28.5,28.45,28.47,14579.0,28.1112,28.1507,28.1013,28.1211,14579.0
2021-02-16 11:25:00,28.47,28.48,28.43,28.46,13308.0,28.1211,28.131,28.0816,28.1112,13308.0
2021-02-16 11:30:00,28.46,28.47,28.4,28.44,8826.0,28.1112,28.1211,28.0519,28.0915,8826.0
2021-02-16 11:35:00,28.46,28.49,28.46,28.47,8279.0,28.1112,28.1408,28.1112,28.1211,8279.0
2021-02-16 11:40:00,28.48,28.5,28.47,28.48,7927.0,28.131,28.1507,28.1211,28.131,7927.0
2021-02-16 11:45:00,28.47,28.49,28.45,28.47,8150.0,28.1211,28.1408,28.1013,28.1211,8150.0
2021-02-16 11:50:00,28.48,28.53,28.46,28.51,9294.0,28.131,28.1803,28.1112,28.1606,9294.0
2021-02-16 11:55:00,28.51,28.51,28.42,28.42,24771.0,28.1606,28.1606,28.0717,28.0717,24771.0
2021-02-16 12:00:00,28.43,28.49,28.43,28.45,9042.0,28.0816,28.1408,28.0816,28.1013,9042.0
2021-02-16 12:05:00,28.45,28.47,28.38,28.4,11220.0,28.1013,28.1211,28.0322,28.0519,11220.0
2021-02-16 12:10:00,28.42,28.51,28.4,28.51,11711.0,28.0717,28.1606,28.0519,28.1606,11711.0
2021-02-16 12:15:00,28.52,28.55,28.5,28.55,16161.0,28.1705,28.2001,28.1507,28.2001,16161.0
2021-02-16 12:20:00,28.54,28.59,28.53,28.55,21464.0,28.1902,28.2396,28.1803,28.2001,21464.0
2021-02-16 12:25:00,28.55,28.57,28.51,28.52,18250.0,28.2001,28.2199,28.1606,28.1705,18250.0
2021-02-16 12:30:00,28.52,28.54,28.48,28.49,13062.0,28.1705,28.1902,28.131,28.1408,13062.0
2021-02-16 12:35:00,28.49,28.51,28.46,28.46,11157.0,28.1408,28.1606,28.1112,28.1112,11157.0
2021-02-16 12:40:00,28.46,28.49,28.45,28.46,10243.0,28.1112,28.1408,28.1013,28.1112,10243.0
2021-02-16 12:45:00,28.45,28.48,28.43,28.45,10713.0,28.1013,28.131,28.0816,28.1013,10713.0
2021-02-16 12:50:00,28.45,28.47,28.42,28.42,16297.0,28.1013,28.1211,28.0717,28.0717,16297.0
2021-02-16 12:55:00,28.42,28.43,28.4,28.41,10534.0,28.0717,28.0816,28.0519,28.0618,10534.0
2021-02-16 13:00:00,28.42,28.42,28.39,28.41,4505.0,28.0717,28.0717,28.0421,28.0618,4505.0
2021-02-16 13:05:00,28.41,28.44,28.41,28.43,8566.0,28.0618,28.0915,28.0618,28.0816,8566.0
2021-02-16 13:10:00,28.43,28.43,28.39,28.4,4481.0,28.0816,28.0816,28.0421,28.0519,4481.0
2021-02-16 13:15:00,28.4,28.41,28.36,28.36,8900.0,28.0519,28.0618,28.0124,28.0124,8900.0
2021-02-16 13:20:00,28.34,28.37,28.32,28.37,7621.0,27.9927,28.0223,27.9729,28.0223,7621.0
2021-02-16 13:25:00,28.36,28.36,28.31,28.32,5245.0,28.0124,28.0124,27.963,27.9729,5245.0
2021-02-16 13:30:00,28.32,28.34,28.3,28.34,5313.0,27.9729,27.9927,27.9532,27.9927,5313.0
2021-02-16 13:35:00,28.33,28.34,28.31,28.32,8243.0,27.9828,27.9927,27.963,27.9729,8243.0
2021-02-16 13:40:00,28.32,28.34,28.3,28.34,10938.0,27.9729,27.9927,27.9532,27.9927,10938.0
2021-02-16 13:45:00,28.32,28.34,28.31,28.34,5710.0,27.9729,27.9927,27.963,27.9927,5710.0
2021-02-16 13:50:00,28.33,28.4,28.33,28.39,11023.0,27.9828,28.0519,27.9828,28.0421,11023.0
2021-02-16 13:55:00,28.39,28.39,28.35,28.35,12605.0,28.0421,28.0421,28.0026,28.0026,12605.0
2021-02-16 14:00:00,28.35,28.38,28.35,28.38,22358.0,28.0026,28.0322,28.0026,28.0322,22358.0
2021-02-16 14:05:00,28.38,28.38,28.34,28.36,9367.0,28.0322,28.0322,27.9927,28.0124,9367.0
2021-02-16 14:10:00,28.36,28.38,28.33,28.38,8598.0,28.0124,28.0322,27.9828,28.0322,8598.0
2021-02-16 14:15:00,28.38,28.41,28.37,28.39,7111.0,28.0322,28.0618,28.0223,28.0421,7111.0
2021-02-16 14:20:00,28.39,28.41,28.38,28.4,7349.0,28.0421,28.0618,28.0322,28.0519,7349.0
2021-02-16 14:25:00,28.4,28.46,28.4,28.46,15478.0,28.0519,28.1112,28.0519,28.1112,15478.0
2021-02-16 14:30:00,28.46,28.49,28.45,28.48,5848.0,28.1112,28.1408,28.1013,28.131,5848.0
2021-02-16 14:35:00,28.49,28.49,28.38,28.42,29420.0,28.1408,28.1408,28.0322,28.0717,29420.0
2021-02-16 14:40:00,28.43,28.46,28.43,28.45,5410.0,28.0816,28.1112,28.0816,28.1013,5410.0
2021-02-16 14:45:00,28.45,28.45,28.41,28.42,9036.0,28.1013,28.1013,28.0618,28.0717,9036.0
2021-02-16 14:50:00,28.41,28.43,28.38,28.4,11822.0,28.0618,28.0816,28.0322,28.0519,11822.0
2021-02-16 14:55:00,28.41,28.46,28.41,28.45,12537.0,28.0618,28.1112,28.0618,28.1013,12537.0
2021-02-16 15:00:00,28.44,28.47,28.41,28.46,12491.0,28.0915,28.1211,28.0618,28.1112,12491.0
2021-02-16 15:05:00,28.46,28.47,28.44,28.45,7668.0,28.1112,28.1211,28.0915,28.1013,7668.0
2021-02-16 15:10:00,28.45,28.46,28.42,28.43,13571.0,28.1013,28.1112,28.0717,28.0816,13571.0
2021-02-16 15:15:00,28.42,28.46,28.41,28.42,12737.0,28.0717,28.1112,28.0618,28.0717,12737.0
2021-02-16 15:20:00,28.41,28.45,28.4,28.45,14959.0,28.0618,28.1013,28.0519,28.1013,14959.0
2021-02-16 15:25:00,28.44,28.53,28.44,28.51,18646.0,28.0915,28.1803,28.0915,28.1606,18646.0
2021-02-16 15:30:00,28.51,28.53,28.49,28.53,17887.0,28.1606,28.1803,28.1408,28.1803,17887.0
2021-02-16 15:35:00,28.53,28.54,28.42,28.45,33484.0,28.1803,28.1902,28.0717,28.1013,33484.0
2021-02-16 15:40:00,28.45,28.5,28.43,28.49,28888.0,28.1013,28.1507,28.0816,28.1408,28888.0
2021-02-16 15:45:00,28.49,28.49,28.44,28.46,31678.0,28.1408,28.1408,28.0915,28.1112,31678.0
2021-02-16 15:50:00,28.45,28.49,28.4,28.42,98666.0,28.1013,28.1408,28.0519,28.0717,98666.0
2021-02-16 15:55:00,28.42,28.43,28.38,28.39,127843.0,28.0717,28.0816,28.0322,28.0421,127843.0
2021-02-17 09:30:00,28.75,28.75,28.51,28.68,58484.0,28.3977,28.3977,28.1606,28.3285,58484.0
2021-02-17 09:35:00,28.65,28.68,28.45,28.56,52274.0,28.2989,28.3285,28.1013,28.21,52274.0
2021-02-17 09:40:00,28.58,28.7,28.48,28.6,28611.0,28.2297,28.3483,28.131,28.2495,28611.0
2021-02-17 09:45:00,28.56,28.57,28.43,28.55,10901.0,28.21,28.2199,28.0816,28.2001,10901.0
2021-02-17 09:50:00,28.52,28.68,28.5,28.62,8966.0,28.1705,28.3285,28.1507,28.2692,8966.0
2021-02-17 09:55:00,28.64,28.74,28.63,28.74,7657.0,28.289,28.3878,28.2791,28.3878,7657.0
2021-02-17 10:00:00,28.72,28.74,28.64,28.66,28481.0,28.368,28.3878,28.289,28.3088,28481.0
2021-02-17 10:05:00,28.69,28.75,28.65,28.75,20365.0,28.3384,28.3977,28.2989,28.3977,20365.0
2021-02-17 10:10:00,28.75,28.75,28.64,28.65,11597.0,28.3977,28.3977,28.289,28.2989,11597.0
2021-02-17 10:15:00,28.63,28.65,28.54,28.63,13340.0,28.2791,28.2989,28.1902,28.2791,13340.0
2021-02-17 10:20:00,28.63,28.7,28.56,28.58,11239.0,28.2791,28.3483,28.21,28.2297,11239.0
2021-02-17 10:25:00,28.57,28.62,28.53,28.6,11266.0,28.2199,28.2692,28.1803,28.2495,11266.0
2021-02-17 10:30:00,28.58,28.6,28.54,28.57,5736.0,28.2297,28.2495,28.1902,28.2199,5736.0
2021-02-17 10:35:00,28.58,28.65,28.58,28.65,6294.0,28.2297,28.2989,28.2297,28.2989,6294.0
2021-02-17 10:40:00,28.61,28.63,28.58,28.6,7849.0,28.2594,28.2791,28.2297,28.2495,7849.0
2021-02-17 10:45:00,28.59,28.6,28.55,28.6,5946.0,28.2396,28.2495,28.2001,28.2495,5946.0
2021-02-17 10:50:00,28.63,28.7,28.59,28.63,12237.0,28.2791,28.3483,28.2396,28.2791,12237.0
2021-02-17 10:55:00,28.64,28.68,28.62,28.65,10668.0,28.289,28.3285,28.2692,28.2989,10668.0
2021-02-17 11:00:00,28.63,28.64,28.55,28.55,8840.0,28.2791,28.289,28.2001,28.2001,8840.0
2021-02-17 11:05:00,28.54,28.55,28.49,28.53,8776.0,28.1902,28.2001,28.1408,28.1803,8776.0
2021-02-17 11:10:00,28.54,28.54,28.46,28.47,7114.0,28.1902,28.1902,28.1112,28.1211,7114.0
2021-02-17 11:15:00,28.47,28.48,28.38,28.39,10395.0,28.1211,28.131,28.0322,28.0421,10395.0
2021-02-17 11:20:00,28.37,28.43,28.37,28.39,10482.0,28.0223,28.0816,28.0223,28.0421,10482.0
2021-02-17 11:25:00,28.39,28.44,28.37,28.41,8081.0,28.0421,28.0915,28.0223,28.0618,8081.0
2021-02-17 11:30:00,28.4,28.43,28.37,28.38,6416.0,28.0519,28.0816,28.0223,28.0322,6416.0
2021-02-17 11:35:00,28.39,28.4,28.35,28.37,9424.0,28.0421,28.0519,28.0026,28.0223,9424.0
2021-02-17 11:40:00,28.38,28.44,28.37,28.44,9567.0,28.0322,28.0915,28.0223,28.0915,9567.0
2021-02-17 11:45:00,28.43,28.49,28.41,28.49,8107.0,28.0816,28.1408,28.0618,28.1408,8107.0
2021-02-17 11:50:00,28.48,28.5,28.45,28.49,9077.0,28.131,28.1507,28.1013,28.1408,9077.0
2021-02-17 11:55:00,28.49,28.51,28.48,28.51,5099.0,28.1408,28.1606,28.131,28.1606,5099.0
2021-02-17 12:00:00,28.51,28.55,28.5,28.51,16480.0,28.1606,28.2001,28.1507,28.1606,16480.0
2021-02-17 12:05:00,28.51,28.52,28.47,28.49,4998.0,28.1606,28.1705,28.1211,28.1408,4998.0
2021-02-17 12:10:00,28.48,28.56,28.48,28.52,8177.0,28.131,28.21,28.131,28.1705,8177.0
2021-02-17 12:15:00,28.52,28.54,28.49,28.53,4496.0,28.1705,28.1902,28.1408,28.1803,4496.0
2021-02-17 12:20:00,28.53,28.57,28.53,28.56,7103.0,28.1803,28.2199,28.1803,28.21,7103.0
2021-02-17 12:25:00,28.57,28.6,28.55,28.59,8287.0,28.2199,28.2495,28.2001,28.2396,8287.0
2021-02-17 12:30:00,28.6,28.62,28.57,28.57,6738.0,28.2495,28.2692,28.2199,28.2199,6738.0
2021-02-17 12:35:00,28.58,28.6,28.54,28.6,20347.0,28.2297,28.2495,28.1902,28.2495,20347.0
2021-02-17 12:40:00,28.61,28.63,28.58,28.59,7904.0,28.2594,28.2791,28.2297,28.2396,7904.0
2021-02-17 12:45:00,28.6,28.63,28.59,28.63,8043.0,28.2495,28.2791,28.2396,28.2791,8043.0
2021-02-17 12:50:00,28.61,28.64,28.6,28.62,5982.0,28.2594,28.289,28.2495,28.2692,5982.0
2021-02-17 12:55:00,28.61,28.63,28.61,28.63,6705.0,28.2594,28.2791,28.2594,28.2791,6705.0
2021-02-17 13:00:00,28.64,28.7,28.64,28.66,6918.0,28.289,28.3483,28.289,28.3088,6918.0
2021-02-17 13:05:00,28.65,28.7,28.65,28.69,5199.0,28.2989,28.3483,28.2989,28.3384,5199.0
2021-02-17 13:10:00,28.69,28.69,28.62,28.62,15806.0,28.3384,28.3384,28.2692,28.2692,15806.0
2021-02-17 13:15:00,28.64,28.67,28.62,28.67,6620.0,28.289,28.3186,28.2692,28.3186,6620.0
2021-02-17 13:20:00,28.66,28.67,28.62,28.64,12678.0,28.3088,28.3186,28.2692,28.289,12678.0
2021-02-17 13:25:00,28.64,28.64,28.58,28.62,7522.0,28.289,28.289,28.2297,28.2692,7522.0
2021-02-17 13:30:00,28.63,28.63,28.59,28.62,5364.0,28.2791,28.2791,28.2396,28.2692,5364.0
2021-02-17 13:35:00,28.62,28.62,28.58,28.58,7356.0,28.2692,28.2692,28.2297,28.2297,7356.0
2021-02-17 13:40:00,28.57,28.6,28.56,28.56,7514.0,28.2199,28.2495,28.21,28.21,7514.0
2021-02-17 13:45:00,28.57,28.57,28.54,28.54,5881.0,28.2199,28.2199,28.1902,28.1902,5881.0
2021-02-17 13:50:00,28.55,28.6,28.52,28.6,13270.0,28.2001,28.2495,28.1705,28.2495,13270.0
2021-02-17 13:55:00,28.61,28.64,28.61,28.62,7426.0,28.2594,28.289,28.2594,28.2692,7426.0
2021-02-17 14:00:00,28.63,28.72,28.63,28.71,16265.0,28.2791,28.368,28.2791,28.3581,16265.0
2021-02-17 14:05:00,28.71,28.74,28.69,28.74,7669.0,28.3581,28.3878,28.3384,28.3878,7669.0
2021-02-17 14:10:00,28.72,28.72,28.65,28.66,11887.0,28.368,28.368,28.2989,28.3088,11887.0
2021-02-17 14:15:00,28.66,28.68,28.65,28.66,7671.0,28.3088,28.3285,28.2989,28.3088,7671.0
2021-02-17 14:20:00,28.66,28.66,28.62,28.65,10534.0,28.3088,28.3088,28.2692,28.2989,10534.0
2021-02-17 14:25:00,28.65,28.7,28.63,28.67,23395.0,28.2989,28.3483,28.2791,28.3186,23395.0
2021-02-17 14:30:00,28.67,28.68,28.62,28.64,10988.0,28.3186,28.3285,28.2692,28.289,10988.0
2021-02-17 14:35:00,28.64,28.69,28.63,28.68,10725.0,28.289,28.3384,28.2791,28.3285,10725.0
2021-02-17 14:40:00,28.68,28.69,28.62,28.64,10917.0,28.3285,28.3384,28.2692,28.289,10917.0
2021-02-17 14:45:00,28.64,28.65,28.63,28.65,5051.0,28.289,28.2989,28.2791,28.2989,5051.0
2021-02-17 14:50:00,28.65,28.72,28.64,28.67,19395.0,28.2989,28.368,28.289,28.3186,19395.0
2021-02-17 14:55:00,28.67,28.68,28.65,28.66,13911.0,28.3186,28.3285,28.2989,28.3088,13911.0
2021-02-17 15:00:00,28.66,28.67,28.61,28.63,10343.0,28.3088,28.3186,28.2594,28.2791,10343.0
2021-02-17 15:05:00,28.62,28.65,28.62,28.64,13206.0,28.2692,28.2989,28.2692,28.289,13206.0
2021-02-17 15:10:00,28.64,28.65,28.6,28.61,19960.0,28.289,28.2989,28.2495,28.2594,19960.0
2021-02-17 15:15:00,28.6,28.65,28.58,28.6,16476.0,28.2495,28.2989,28.2297,28.2495,16476.0
2021-02-17 15:20:00,28.6,28.62,28.55,28.57,21676.0,28.2495,28.2692,28.2001,28.2199,21676.0
2021-02-17 15:25:00,28.56,28.56,28.5,28.52,20841.0,28.21,28.21,28.1507,28.1705,20841.0
2021-02-17 15:30:00,28.52,28.58,28.51,28.58,18622.0,28.1705,28.2297,28.1606,28.2297,18622.0
2021-02-17 15:35:00,28.58,28.64,28.57,28.62,27400.0,28.2297,28.289,28.2199,28.2692,27400.0
2021-02-17 15:40:00,28.62,28.64,28.59,28.61,28739.0,28.2692,28.289,28.2396,28.2594,28739.0
2021-02-17 15:45:00,28.61,28.64,28.59,28.6,33101.0,28.2594,28.289,28.2396,28.2495,33101.0
2021-02-17 15:50:00,28.6,28.63,28.55,28.59,68090.0,28.2495,28.2791,28.2001,28.2396,68090.0
2021-02-17 15:55:00,28.59,28.66,28.58,28.65,138262.0,28.2396,28.3088,28.2297,28.2989,138262.0
2021-02-18 09:30:00,28.22,28.42,28.2,28.42,45359.0,27.8741,28.0717,27.8544,28.0717,45359.0
2021-02-18 09:35:00,28.43,28.55,28.43,28.53,22760.0,28.0816,28.2001,28.0816,28.1803,22760.0
2021-02-18 09:40:00,28.49,28.5,28.37,28.4,9330.0,28.1408,28.1507,28.0223,28.0519,9330.0
2021-02-18 09:45:00,28.38,28.46,28.37,28.46,5756.0,28.0322,28.1112,28.0223,28.1112,5756.0
2021-02-18 09:50:00,28.45,28.45,28.35,28.36,8382.0,28.1013,28.1013,28.0026,28.0124,8382.0
2021-02-18 09:55:00,28.35,28.41,28.33,28.37,7090.0,28.0026,28.0618,27.9828,28.0223,7090.0
2021-02-18 10:00:00,28.36,28.38,28.28,28.34,19865.0,28.0124,28.0322,27.9334,27.9927,19865.0
2021-02-18 10:05:00,28.31,28.31,28.21,28.26,9098.0,27.963,27.963,27.8643,27.9137,9098.0
2021-02-18 10:10:00,28.27,28.36,28.26,28.3,9468.0,27.9235,28.0124,27.9137,27.9532,9468.0
2021-02-18 10:15:00,28.3,28.41,28.25,28.38,57206.0,27.9532,28.0618,27.9038,28.0322,57206.0
2021-02-18 10:20:00,28.38,28.38,28.1,28.11,15218.0,28.0322,28.0322,27.7556,27.7655,15218.0
2021-02-18 10:25:00,28.1,28.11,28.04,28.1,17638.0,27.7556,27.7655,27.6964,27.7556,17638.0
2021-02-18 10:30:00,28.08,28.1,28.02,28.1,7881.0,27.7359,27.7556,27.6766,27.7556,7881.0
2021-02-18 10:35:00,28.08,28.14,28.07,28.09,5786.0,27.7359,27.7951,27.726,27.7457,5786.0
2021-02-18 10:40:00,28.07,28.13,28.07,28.09,6910.0,27.726,27.7853,27.726,27.7457,6910.0
2021-02-18 10:45:00,28.07,28.07,27.98,28.04,7870.0,27.726,27.726,27.6371,27.6964,7870.0
2021-02-18 10:50:00,28.02,28.04,27.98,28.01,8580.0,27.6766,27.6964,27.6371,27.6667,8580.0
2021-02-18 10:55:00,28.01,28.03,27.86,27.86,5012.0,27.6667,27.6865,27.5186,27.5186,5012.0
2021-02-18 11:00:00,27.88,27.92,27.83,27.91,14239.0,27.5383,27.5778,27.4889,27.5679,14239.0
2021-02-18 11:05:00,27.91,27.93,27.87,27.9,5871.0,27.5679,27.5877,27.5284,27.5581,5871.0
2021-02-18 11:10:00,27.91,27.91,27.83,27.86,7188.0,27.5679,27.5679,27.4889,27.5186,7188.0
2021-02-18 11:15:00,27.88,27.95,27.88,27.92,10940.0,27.5383,27.6075,27.5383,27.5778,10940.0
2021-02-18 11:20:00,27.92,27.93,27.88,27.89,9694.0,27.5778,27.5877,27.5383,27.5482,9694.0
2021-02-18 11:25:00,27.9,27.94,27.9,27.92,4053.0,27.5581,27.5976,27.5581,27.5778,4053.0
2021-02-18 11:30:00,27.92,27.93,27.85,27.87,6647.0,27.5778,27.5877,27.5087,27.5284,6647.0
2021-02-18 11:35:00,27.86,27.9,27.83,27.83,5540.0,27.5186,27.5581,27.4889,27.4889,5540.0
2021-02-18 11:40:00,27.82,27.86,27.82,27.86,3256.0,27.4791,27.5186,27.4791,27.5186,3256.0
2021-02-18 11:45:00,27.87,27.89,27.85,27.87,2649.0,27.5284,27.5482,27.5087,27.5284,2649.0
2021-02-18 11:50:00,27.85,27.89,27.84,27.87,3866.0,27.5087,27.5482,27.4988,27.5284,3866.0
2021-02-18 11:55:00,27.86,27.87,27.78,27.82,6955.0,27.5186,27.5284,27.4395,27.4791,6955.0
2021-02-18 12:00:00,27.84,27.85,27.78,27.79,5213.0,27.4988,27.5087,27.4395,27.4494,5213.0
2021-02-18 12:05:00,27.76,27.76,27.72,27.73,3766.0,27.4198,27.4198,27.3803,27.3902,3766.0
2021-02-18 12:10:00,27.7,27.74,27.7,27.74,3991.0,27.3605,27.4,27.3605,27.4,3991.0
2021-02-18 12:15:00,27.72,27.73,27.66,27.69,8763.0,27.3803,27.3902,27.321,27.3506,8763.0
2021-02-18 12:20:00,27.69,27.76,27.69,27.75,7435.0,27.3506,27.4198,27.3506,27.4099,7435.0
2021-02-18 12:25:00,27.77,27.78,27.75,27.75,3900.0,27.4297,27.4395,27.4099,27.4099,3900.0
2021-02-18 12:30:00,27.75,27.77,27.72,27.73,4723.0,27.4099,27.4297,27.3803,27.3902,4723.0
2021-02-18 12:35:00,27.76,27.77,27.72,27.77,6140.0,27.4198,27.4297,27.3803,27.4297,6140.0
2021-02-18 12:40:00,27.77,27.81,27.76,27.79,7371.0,27.4297,27.4692,27.4198,27.4494,7371.0
2021-02-18 12:45:00,27.78,27.8,27.75,27.75,4900.0,27.4395,27.4593,27.4099,27.4099,4900.0
2021-02-18 12:50:00,27.75,27.75,27.69,27.71,6575.0,27.4099,27.4099,27.3506,27.3704,6575.0
2021-02-18 12:55:00,27.69,27.74,27.68,27.71,5218.0,27.3506,27.4,27.3408,27.3704,5218.0
2021-02-18 13:00:00,27.71,27.78,27.69,27.76,60014.0,27.3704,27.4395,27.3506,27.4198,60014.0
2021-02-18 13:05:00,27.77,27.79,27.7,27.77,45509.0,27.4297,27.4494,27.3605,27.4297,45509.0
2021-02-18 13:10:00,27.75,27.76,27.73,27.76,4325.0,27.4099,27.4198,27.3902,27.4198,4325.0
2021-02-18 13:15:00,27.75,27.79,27.73,27.77,8672.0,27.4099,27.4494,27.3902,27.4297,8672.0
2021-02-18 13:20:00,27.78,27.86,27.77,27.86,24982.0,27.4395,27.5186,27.4297,27.5186,24982.0
2021-02-18 13:25:00,27.86,27.89,27.84,27.85,11958.0,27.5186,27.5482,27.4988,27.5087,11958.0
2021-02-18 13:30:00,27.86,27.88,27.86,27.86,3366.0,27.5186,27.5383,27.5186,27.5186,3366.0
2021-02-18 13:35:00,27.87,27.91,27.85,27.89,8327.0,27.5284,27.5679,27.5087,27.5482,8327.0
2021-02-18 13:40:00,27.88,27.89,27.86,27.87,4950.0,27.5383,27.5482,27.5186,27.5284,4950.0
2021-02-18 13:45:00,27.88,27.9,27.88,27.89,4875.0,27.5383,27.5581,27.5383,27.5482,4875.0
2021-02-18 13:50:00,27.89,27.94,27.88,27.92,13485.0,27.5482,27.5976,27.5383,27.5778,13485.0
2021-02-18 13:55:00,27.91,27.96,27.91,27.95,8022.0,27.5679,27.6173,27.5679,27.6075,8022.0
2021-02-18 14:00:00,27.95,28.01,27.92,28.01,8069.0,27.6075,27.6667,27.5778,27.6667,8069.0
2021-02-18 14:05:00,28.0,28.02,27.98,28.0,9113.0,27.6568,27.6766,27.6371,27.6568,9113.0
2021-02-18 14:10:00,28.01,28.02,28.0,28.0,5851.0,27.6667,27.6766,27.6568,27.6568,5851.0
2021-02-18 14:15:00,28.0,28.01,27.99,28.01,10324.0,27.6568,27.6667,27.647,27.6667,10324.0
2021-02-18 14:20:00,28.01,28.04,27.97,28.03,17481.0,27.6667,27.6964,27.6272,27.6865,17481.0
2021-02-18 14:25:00,28.03,28.07,28.03,28.07,16193.0,27.6865,27.726,27.6865,27.726,16193.0
2021-02-18 14:30:00,28.05,28.07,28.03,28.06,10108.0,27.7062,27.726,27.6865,27.7161,10108.0
2021-02-18 14:35:00,28.06,28.08,28.02,28.06,16777.0,27.7161,27.7359,27.6766,27.7161,16777.0
2021-02-18 14:40:00,28.06,28.09,28.06,28.08,13395.0,27.7161,27.7457,27.7161,27.7359,13395.0
2021-02-18 14:45:00,28.08,28.11,28.07,28.1,15370.0,27.7359,27.7655,27.726,27.7556,15370.0
2021-02-18 14:50:00,28.1,28.14,28.1,28.13,21464.0,27.7556,27.7951,27.7556,27.7853,21464.0
2021-02-18 14:55:00,28.15,28.18,28.13,28.17,43356.0,27.805,27.8346,27.7853,27.8248,43356.0
2021-02-18 15:00:00,28.17,28.2,28.15,28.2,21771.0,27.8248,27.8544,27.805,27.8544,21771.0
2021-02-18 15:05:00,28.2,28.22,28.18,28.19,19742.0,27.8544,27.8741,27.8346,27.8445,19742.0
2021-02-18 15:10:00,28.19,28.21,28.17,28.21,18790.0,27.8445,27.8643,27.8248,27.8643,18790.0
2021-02-18 15:15:00,28.2,28.21,28.16,28.16,13492.0,27.8544,27.8643,27.8149,27.8149,13492.0
2021-02-18 15:20:00,28.16,28.17,28.09,28.09,9652.0,27.8149,27.8248,27.7457,27.7457,9652.0
2021-02-18 15:25:00,28.1,28.11,28.04,28.04,9731.0,27.7556,27.7655,27.6964,27.6964,9731.0
2021-02-18 15:30:00,28.05,28.11,28.05,28.07,17675.0,27.7062,27.7655,27.7062,27.726,17675.0
2021-02-18 15:35:00,28.07,28.1,28.03,28.04,22793.0,27.726,27.7556,27.6865,27.6964,22793.0
2021-02-18 15:40:00,28.04,28.05,27.99,28.01,26015.0,27.6964,27.7062,27.647,27.6667,26015.0
2021-02-18 15:45:00,28.01,28.04,27.96,27.96,20854.0,27.6667,27.6964,27.6173,27.6173,20854.0
2021-02-18 15:50:00,27.95,27.98,27.88,27.9,55741.0,27.6075,27.6371,27.5383,27.5581,55741.0
2021-02-18 15:55:00,27.91,27.92,27.81,27.82,204550.0,27.5679,27.5778,27.4692,27.4791,204550.0
2021-02-19 09:30:00,28.06,28.2,27.98,28.0,100162.0,27.7161,27.8544,27.6371,27.6568,100162.0
2021-02-19 09:35:00,28.0,28.15,28.0,28.1,10996.0,27.6568,27.805,27.6568,27.7556,10996.0
2021-02-19 09:40:00,28.15,28.35,28.07,28.35,12573.0,27.805,28.0026,27.726,28.0026,12573.0
2021-02-19 09:45:00,28.35,28.5,28.35,28.46,4976.0,28.0026,28.1507,28.0026,28.1112,4976.0
2021-02-19 09:50:00,28.46,28.54,28.4,28.5,14430.0,28.1112,28.1902,28.0519,28.1507,14430.0
2021-02-19 09:55:00,28.49,28.62,28.44,28.62,7335.0,28.1408,28.2692,28.0915,28.2692,7335.0
2021-02-19 10:00:00,28.58,28.61,28.5,28.51,7607.0,28.2297,28.2594,28.1507,28.1606,7607.0
2021-02-19 10:05:00,28.49,28.55,28.47,28.53,5475.0,28.1408,28.2001,28.1211,28.1803,5475.0
2021-02-19 10:10:00,28.55,28.59,28.5,28.51,6318.0,28.2001,28.2396,28.1507,28.1606,6318.0
2021-02-19 10:15:00,28.53,28.58,28.53,28.56,8104.0,28.1803,28.2297,28.1803,28.21,8104.0
2021-02-19 10:20:00,28.56,28.63,28.52,28.62,5413.0,28.21,28.2791,28.1705,28.2692,5413.0
2021-02-19 10:25:00,28.63,28.71,28.61,28.71,21232.0,28.2791,28.3581,28.2594,28.3581,21232.0
2021-02-19 10:30:00,28.7,28.72,28.66,28.68,6684.0,28.3483,28.368,28.3088,28.3285,6684.0
2021-02-19 10:35:00,28.68,28.74,28.65,28.74,8998.0,28.3285,28.3878,28.2989,28.3878,8998.0
2021-02-19 10:40:00,28.73,28.77,28.69,28.7,12732.0,28.3779,28.4174,28.3384,28.3483,12732.0
2021-02-19 10:45:00,28.7,28.75,28.67,28.69,19975.0,28.3483,28.3977,28.3186,28.3384,19975.0
2021-02-19 10:50:00,28.69,28.69,28.61,28.63,15938.0,28.3384,28.3384,28.2594,28.2791,15938.0
2021-02-19 10:55:00,28.63,28.73,28.62,28.68,13042.0,28.2791,28.3779,28.2692,28.3285,13042.0
2021-02-19 11:00:00,28.7,28.74,28.68,28.68,7629.0,28.3483,28.3878,28.3285,28.3285,7629.0
2021-02-19 11:05:00,28.69,28.75,28.65,28.75,18180.0,28.3384,28.3977,28.2989,28.3977,18180.0
2021-02-19 11:10:00,28.74,28.75,28.66,28.69,12917.0,28.3878,28.3977,28.3088,28.3384,12917.0
2021-02-19 11:15:00,28.69,28.72,28.68,28.71,17090.0,28.3384,28.368,28.3285,28.3581,17090.0
2021-02-19 11:20:00,28.72,28.81,28.68,28.7,22621.0,28.368,28.4569,28.3285,28.3483,22621.0
2021-02-19 11:25:00,28.7,28.7,28.64,28.67,16047.0,28.3483,28.3483,28.289,28.3186,16047.0
2021-02-19 11:30:00,28.66,28.69,28.62,28.66,14910.0,28.3088,28.3384,28.2692,28.3088,14910.0
2021-02-19 11:35:00,28.67,28.69,28.57,28.57,9062.0,28.3186,28.3384,28.2199,28.2199,9062.0
2021-02-19 11:40:00,28.55,28.61,28.54,28.61,14831.0,28.2001,28.2594,28.1902,28.2594,14831.0
2021-02-19 11:45:00,28.61,28.63,28.54,28.54,19414.0,28.2594,28.2791,28.1902,28.1902,19414.0
2021-02-19 11:50:00,28.53,28.54,28.5,28.52,14712.0,28.1803,28.1902,28.1507,28.1705,14712.0
2021-02-19 11:55:00,28.53,28.56,28.5,28.51,9824.0,28.1803,28.21,28.1507,28.1606,9824.0
2021-02-19 12:00:00,28.51,28.54,28.49,28.53,19390.0,28.1606,28.1902,28.1408,28.1803,19390.0
2021-02-19 12:05:00,28.55,28.55,28.47,28.47,12605.0,28.2001,28.2001,28.1211,28.1211,12605.0
2021-02-19 12:10:00,28.47,28.48,28.44,28.45,13396.0,28.1211,28.131,28.0915,28.1013,13396.0
2021-02-19 12:15:00,28.47,28.54,28.46,28.54,13030.0,28.1211,28.1902,28.1112,28.1902,13030.0
2021-02-19 12:20:00,28.55,28.55,28.45,28.46,7028.0,28.2001,28.2001,28.1013,28.1112,7028.0
2021-02-19 12:25:00,28.47,28.53,28.47,28.5,8399.0,28.1211,28.1803,28.1211,28.1507,8399.0
2021-02-19 12:30:00,28.51,28.52,28.5,28.5,7254.0,28.1606,28.1705,28.1507,28.1507,7254.0
2021-02-19 12:35:00,28.51,28.52,28.49,28.52,8324.0,28.1606,28.1705,28.1408,28.1705,8324.0
2021-02-19 12:40:00,28.51,28.52,28.45,28.49,10539.0,28.1606,28.1705,28.1013,28.1408,10539.0
2021-02-19 12:45:00,28.49,28.53,28.48,28.52,6809.0,28.1408,28.1803,28.131,28.1705,6809.0
2021-02-19 12:50:00,28.52,28.52,28.4,28.41,10875.0,28.1705,28.1705,28.0519,28.0618,10875.0
2021-02-19 12:55:00,28.4,28.46,28.4,28.45,10992.0,28.0519,28.1112,28.0519,28.1013,10992.0
2021-02-19 13:00:00,28.45,28.47,28.42,28.46,7558.0,28.1013,28.1211,28.0717,28.1112,7558.0
2021-02-19 13:05:00,28.46,28.5,28.43,28.45,9462.0,28.1112,28.1507,28.0816,28.1013,9462.0
2021-02-19 13:10:00,28.45,28.53,28.45,28.49,4848.0,28.1013,28.1803,28.1013,28.1408,4848.0
2021-02-19 13:15:00,28.49,28.53,28.49,28.5,7303.0,28.1408,28.1803,28.1408,28.1507,7303.0
2021-02-19 13:20:00,28.49,28.52,28.47,28.5,8349.0,28.1408,28.1705,28.1211,28.1507,8349.0
2021-02-19 13:25:00,28.51,28.53,28.5,28.53,7953.0,28.1606,28.1803,28.1507,28.1803,7953.0
2021-02-19 13:30:00,28.52,28.55,28.5,28.52,7383.0,28.1705,28.2001,28.1507,28.1705,7383.0
2021-02-19 13:35:00,28.52,28.57,28.49,28.56,9769.0,28.1705,28.2199,28.1408,28.21,9769.0
2021-02-19 13:40:00,28.56,28.57,28.54,28.56,10638.0,28.21,28.2199,28.1902,28.21,10638.0
2021-02-19 13:45:00,28.55,28.56,28.52,28.55,7747.0,28.2001,28.21,28.1705,28.2001,7747.0
2021-02-19 13:50:00,28.54,28.58,28.52,28.56,12801.0,28.1902,28.2297,28.1705,28.21,12801.0
2021-02-19 13:55:00,28.57,28.61,28.56,28.59,11071.0,28.2199,28.2594,28.21,28.2396,11071.0
2021-02-19 14:00:00,28.58,28.61,28.57,28.59,10083.0,28.2297,28.2594,28.2199,28.2396,10083.0
2021-02-19 14:05:00,28.6,28.61,28.57,28.59,6683.0,28.2495,28.2594,28.2199,28.2396,6683.0
2021-02-19 14:10:00,28.59,28.6,28.58,28.58,9245.0,28.2396,28.2495,28.2297,28.2297,9245.0
2021-02-19 14:15:00,28.58,28.62,28.57,28.59,5037.0,28.2297,28.2692,28.2199,28.2396,5037.0
2021-02-19 14:20:00,28.59,28.59,28.46,28.46,6471.0,28.2396,28.2396,28.1112,28.1112,6471.0
2021-02-19 14:25:00,28.49,28.5,28.4,28.41,14478.0,28.1408,28.1507,28.0519,28.0618,14478.0
2021-02-19 14:30:00,28.41,28.49,28.4,28.49,13046.0,28.0618,28.1408,28.0519,28.1408,13046.0
2021-02-19 14:35:00,28.49,28.53,28.46,28.52,11772.0,28.1408,28.1803,28.1112,28.1705,11772.0
2021-02-19 14:40:00,28.52,28.53,28.43,28.5,45134.0,28.1705,28.1803,28.0816,28.1507,45134.0
2021-02-19 14:45:00,28.49,28.53,28.49,28.51,13031.0,28.1408,28.1803,28.1408,28.1606,13031.0
2021-02-19 14:50:00,28.52,28.58,28.51,28.58,10343.0,28.1705,28.2297,28.1606,28.2297,10343.0
2021-02-19 14:55:00,28.58,28.62,28.58,28.6,11205.0,28.2297,28.2692,28.2297,28.2495,11205.0
2021-02-19 15:00:00,28.6,28.63,28.59,28.61,17025.0,28.2495,28.2791,28.2396,28.2594,17025.0
2021-02-19 15:05:00,28.6,28.62,28.59,28.6,18734.0,28.2495,28.2692,28.2396,28.2495,18734.0
2021-02-19 15:10:00,28.61,28.66,28.61,28.63,15494.0,28.2594,28.3088,28.2594,28.2791,15494.0
2021-02-19 15:15:00,28.64,28.66,28.61,28.66,20772.0,28.289,28.3088,28.2594,28.3088,20772.0
2021-02-19 15:20:00,28.66,28.67,28.64,28.64,14361.0,28.3088,28.3186,28.289,28.289,14361.0
2021-02-19 15:25:00,28.63,28.64,28.6,28.62,17019.0,28.2791,28.289,28.2495,28.2692,17019.0
2021-02-19 15:30:00,28.61,28.7,28.6,28.67,18743.0,28.2594,28.3483,28.2495,28.3186,18743.0
2021-02-19 15:35:00,28.67,28.76,28.67,28.75,19952.0,28.3186,28.4075,28.3186,28.3977,19952.0
2021-02-19 15:40:00,28.74,28.74,28.65,28.65,21219.0,28.3878,28.3878,28.2989,28.2989,21219.0
2021-02-19 15:45:00,28.65,28.68,28.63,28.65,54178.0,28.2989,28.3285,28.2791,28.2989,54178.0
2021-02-19 15:50:00,28.65,28.67,28.63,28.67,43043.0,28.2989,28.3186,28.2791,28.3186,43043.0
2021-02-19 15:55:00,28.66,28.68,28.58,28.68,148910.0,28.3088,28.3285,28.2297,28.3285,148910.0
2021-02-22 09:30:00,28.23,28.46,28.23,28.46,28819.0,27.884,28.1112,27.884,28.1112,28819.0
2021-02-22 09:35:00,28.44,28.65,28.42,28.65,17018.0,28.0915,28.2989,28.0717,28.2989,17018.0
2021-02-22 09:40:00,28.65,28.66,28.54,28.55,12163.0,28.2989,28.3088,28.1902,28.2001,12163.0
2021-02-22 09:45:00,28.55,28.64,28.51,28.51,16962.0,28.2001,28.289,28.1606,28.1606,16962.0
2021-02-22 09:50:00,28.55,28.63,28.55,28.62,8072.0,28.2001,28.2791,28.2001,28.2692,8072.0
2021-02-22 09:55:00,28.61,28.65,28.59,28.63,7294.0,28.2594,28.2989,28.2396,28.2791,7294.0
2021-02-22 10:00:00,28.64,28.67,28.56,28.58,9061.0,28.289,28.3186,28.21,28.2297,9061.0
2021-02-22 10:05:00,28.59,28.64,28.59,28.63,4528.0,28.2396,28.289,28.2396,28.2791,4528.0
2021-02-22 10:10:00,28.63,28.68,28.63,28.66,13241.0,28.2791,28.3285,28.2791,28.3088,13241.0
2021-02-22 10:15:00,28.66,28.66,28.5,28.57,12116.0,28.3088,28.3088,28.1507,28.2199,12116.0
2021-02-22 10:20:00,28.58,28.66,28.58,28.65,8874.0,28.2297,28.3088,28.2297,28.2989,8874.0
2021-02-22 10:25:00,28.66,28.69,28.6,28.68,8266.0,28.3088,28.3384,28.2495,28.3285,8266.0
2021-02-22 10:30:00,28.67,28.73,28.63,28.72,7567.0,28.3186,28.3779,28.2791,28.368,7567.0
2021-02-22 10:35:00,28.72,28.77,28.7,28.72,10216.0,28.368,28.4174,28.3483,28.368,10216.0
2021-02-22 10:40:00,28.74,28.87,28.74,28.87,17596.0,28.3878,28.5162,28.3878,28.5162,17596.0
2021-02-22 10:45:00,28.87,28.89,28.83,28.84,8558.0,28.5162,28.5359,28.4767,28.4866,8558.0
2021-02-22 10:50:00,28.83,28.83,28.75,28.75,12582.0,28.4767,28.4767,28.3977,28.3977,12582.0
2021-02-22 10:55:00,28.75,28.79,28.68,28.73,34341.0,28.3977,28.4372,28.3285,28.3779,34341.0
2021-02-22 11:00:00,28.73,28.77,28.71,28.72,16187.0,28.3779,28.4174,28.3581,28.368,16187.0
2021-02-22 11:05:00,28.73,28.77,28.59,28.6,30122.0,28.3779,28.4174,28.2396,28.2495,30122.0
2021-02-22 11:10:00,28.59,28.63,28.53,28.63,9484.0,28.2396,28.2791,28.1803,28.2791,9484.0
2021-02-22 11:15:00,28.63,28.69,28.63,28.68,12783.0,28.2791,28.3384,28.2791,28.3285,12783.0
2021-02-22 11:20:00,28.67,28.79,28.67,28.79,9362.0,28.3186,28.4372,28.3186,28.4372,9362.0
2021-02-22 11:25:00,28.78,28.81,28.76,28.78,16788.0,28.4273,28.4569,28.4075,28.4273,16788.0
2021-02-22 11:30:00,28.79,28.81,28.74,28.78,14639.0,28.4372,28.4569,28.3878,28.4273,14639.0
2021-02-22 11:35:00,28.79,28.87,28.79,28.86,16827.0,28.4372,28.5162,28.4372,28.5063,16827.0
2021-02-22 11:40:00,28.86,28.86,28.77,28.8,31849.0,28.5063,28.5063,28.4174,28.447,31849.0
2021-02-22 11:45:00,28.79,28.88,28.79,28.85,25411.0,28.4372,28.5261,28.4372,28.4964,25411.0
2021-02-22 11:50:00,28.84,28.84,28.76,28.76,8902.0,28.4866,28.4866,28.4075,28.4075,8902.0
2021-02-22 11:55:00,28.77,28.86,28.77,28.86,18122.0,28.4174,28.5063,28.4174,28.5063,18122.0
2021-02-22 12:00:00,28.86,28.86,28.8,28.82,16991.0,28.5063,28.5063,28.447,28.4668,16991.0
2021-02-22 12:05:00,28.83,28.85,28.8,28.83,12828.0,28.4767,28.4964,28.447,28.4767,12828.0
2021-02-22 12:10:00,28.83,28.86,28.8,28.85,10001.0,28.4767,28.5063,28.447,28.4964,10001.0
2021-02-22 12:15:00,28.84,28.85,28.77,28.83,11350.0,28.4866,28.4964,28.4174,28.4767,11350.0
2021-02-22 12:20:00,28.82,28.93,28.81,28.92,14966.0,28.4668,28.5754,28.4569,28.5656,14966.0
2021-02-22 12:25:00,28.92,28.97,28.91,28.93,12311.0,28.5656,28.615,28.5557,28.5754,12311.0
2021-02-22 12:30:00,28.93,28.99,28.92,28.99,46526.0,28.5754,28.6347,28.5656,28.6347,46526.0
2021-02-22 12:35:00,28.98,29.07,28.97,29.05,62396.0,28.6248,28.7137,28.615,28.694,62396.0
2021-02-22 12:40:00,29.05,29.06,28.99,28.99,8882.0,28.694,28.7039,28.6347,28.6347,8882.0
2021-02-22 12:45:00,28.99,29.02,28.95,29.02,12036.0,28.6347,28.6643,28.5952,28.6643,12036.0
2021-02-22 12:50:00,29.02,29.1,29.02,29.1,8358.0,28.6643,28.7434,28.6643,28.7434,8358.0
2021-02-22 12:55:00,29.1,29.15,29.06,29.13,12469.0,28.7434,28.7928,28.7039,28.773,12469.0
2021-02-22 13:00:00,29.14,29.14,29.07,29.09,11826.0,28.7829,28.7829,28.7137,28.7335,11826.0
2021-02-22 13:05:00,29.09,29.11,29.07,29.08,10939.0,28.7335,28.7532,28.7137,28.7236,10939.0
2021-02-22 13:10:00,29.09,29.11,29.06,29.1,4531.0,28.7335,28.7532,28.7039,28.7434,4531.0
2021-02-22 13:15:00,29.11,29.13,29.09,29.12,13812.0,28.7532,28.773,28.7335,28.7631,13812.0
2021-02-22 13:20:00,29.11,29.15,29.07,29.08,11608.0,28.7532,28.7928,28.7137,28.7236,11608.0
2021-02-22 13:25:00,29.08,29.14,29.08,29.14,10867.0,28.7236,28.7829,28.7236,28.7829,10867.0
2021-02-22 13:30:00,29.13,29.18,29.13,29.18,12785.0,28.773,28.8224,28.773,28.8224,12785.0
2021-02-22 13:35:00,29.18,29.18,29.12,29.15,6340.0,28.8224,28.8224,28.7631,28.7928,6340.0
2021-02-22 13:40:00,29.14,29.17,29.13,29.16,7991.0,28.7829,28.8125,28.773,28.8026,7991.0
2021-02-22 13:45:00,29.16,29.2,29.16,29.19,12496.0,28.8026,28.8421,28.8026,28.8323,12496.0
2021-02-22 13:50:00,29.19,29.19,29.14,29.17,8356.0,28.8323,28.8323,28.7829,28.8125,8356.0
2021-02-22 13:55:00,29.16,29.17,29.14,29.15,8119.0,28.8026,28.8125,28.7829,28.7928,8119.0
2021-02-22 14:00:00,29.16,29.17,29.11,29.11,6331.0,28.8026,28.8125,28.7532,28.7532,6331.0
2021-02-22 14:05:00,29.12,29.12,29.04,29.04,11713.0,28.7631,28.7631,28.6841,28.6841,11713.0
2021-02-22 14:10:00,29.03,29.06,29.02,29.02,8397.0,28.6742,28.7039,28.6643,28.6643,8397.0
2021-02-22 14:15:00,29.04,29.12,29.03,29.08,10190.0,28.6841,28.7631,28.6742,28.7236,10190.0
2021-02-22 14:20:00,29.05,29.06,29.02,29.05,6018.0,28.694,28.7039,28.6643,28.694,6018.0
2021-02-22 14:25:00,29.06,29.06,29.02,29.05,7390.0,28.7039,28.7039,28.6643,28.694,7390.0
2021-02-22 14:30:00,29.05,29.06,29.01,29.03,7529.0,28.694,28.7039,28.6545,28.6742,7529.0
2021-02-22 14:35:00,29.03,29.03,28.98,29.03,8698.0,28.6742,28.6742,28.6248,28.6742,8698.0
2021-02-22 14:40:00,29.01,29.03,28.98,28.98,9632.0,28.6545,28.6742,28.6248,28.6248,9632.0
2021-02-22 14:45:00,28.97,28.98,28.88,28.89,7673.0,28.615,28.6248,28.5261,28.5359,7673.0
2021-02-22 14:50:00,28.9,28.92,28.87,28.88,10857.0,28.5458,28.5656,28.5162,28.5261,10857.0
2021-02-22 14:55:00,28.87,28.91,28.86,28.88,6841.0,28.5162,28.5557,28.5063,28.5261,6841.0
2021-02-22 15:00:00,28.88,28.89,28.86,28.87,9098.0,28.5261,28.5359,28.5063,28.5162,9098.0
2021-02-22 15:05:00,28.87,28.9,28.85,28.88,12118.0,28.5162,28.5458,28.4964,28.5261,12118.0
2021-02-22 15:10:00,28.88,28.91,28.82,28.84,19412.0,28.5261,28.5557,28.4668,28.4866,19412.0
2021-02-22 15:15:00,28.83,28.84,28.75,28.79,13322.0,28.4767,28.4866,28.3977,28.4372,13322.0
2021-02-22 15:20:00,28.79,28.8,28.74,28.74,8569.0,28.4372,28.447,28.3878,28.3878,8569.0
2021-02-22 15:25:00,28.74,28.76,28.71,28.72,11674.0,28.3878,28.4075,28.3581,28.368,11674.0
2021-02-22 15:30:00,28.71,28.76,28.68,28.71,25234.0,28.3581,28.4075,28.3285,28.3581,25234.0
2021-02-22 15:35:00,28.7,28.72,28.64,28.68,35626.0,28.3483,28.368,28.289,28.3285,35626.0
2021-02-22 15:40:00,28.68,28.75,28.67,28.73,24645.0,28.3285,28.3977,28.3186,28.3779,24645.0
2021-02-22 15:45:00,28.74,28.79,28.69,28.71,33271.0,28.3878,28.4372,28.3384,28.3581,33271.0
2021-02-22 15:50:00,28.69,28.71,28.63,28.66,63300.0,28.3384,28.3581,28.2791,28.3088,63300.0
2021-02-22 15:55:00,28.66,28.67,28.59,28.64,163632.0,28.3088,28.3186,28.2396,28.289,163632.0
2021-02-23 09:30:00,28.71,28.75,28.21,28.48,38194.0,28.3581,28.3977,27.8643,28.131,38194.0
2021-02-23 09:35:00,28.4,28.55,28.35,28.49,27494.0,28.0519,28.2001,28.0026,28.1408,27494.0
2021-02-23 09:40:00,28.49,28.57,28.31,28.35,12976.0,28.1408,28.2199,27.963,28.0026,12976.0
2021-02-23 09:45:00,28.37,28.42,28.22,28.22,26387.0,28.0223,28.0717,27.8741,27.8741,26387.0
2021-02-23 09:50:00,28.21,28.61,28.21,28.61,22924.0,27.8643,28.2594,27.8643,28.2594,22924.0
2021-02-23 09:55:00,28.6,28.74,28.54,28.58,15918.0,28.2495,28.3878,28.1902,28.2297,15918.0
2021-02-23 10:00:00,28.56,28.56,28.45,28.54,63042.0,28.21,28.21,28.1013,28.1902,63042.0
2021-02-23 10:05:00,28.54,28.67,28.44,28.67,17613.0,28.1902,28.3186,28.0915,28.3186,17613.0
2021-02-23 10:10:00,28.67,28.8,28.64,28.73,11000.0,28.3186,28.447,28.289,28.3779,11000.0
2021-02-23 10:15:00,28.69,28.75,28.64,28.64,17178.0,28.3384,28.3977,28.289,28.289,17178.0
2021-02-23 10:20:00,28.63,28.77,28.63,28.77,9513.0,28.2791,28.4174,28.2791,28.4174,9513.0
2021-02-23 10:25:00,28.75,28.79,28.73,28.78,3984.0,28.3977,28.4372,28.3779,28.4273,3984.0
2021-02-23 10:30:00,28.78,28.82,28.63,28.8,31086.0,28.4273,28.4668,28.2791,28.447,31086.0
2021-02-23 10:35:00,28.8,28.81,28.74,28.77,11435.0,28.447,28.4569,28.3878,28.4174,11435.0
2021-02-23 10:40:00,28.78,28.83,28.74,28.82,3863.0,28.4273,28.4767,28.3878,28.4668,3863.0
2021-02-23 10:45:00,28.82,28.87,28.82,28.83,6096.0,28.4668,28.5162,28.4668,28.4767,6096.0
2021-02-23 10:50:00,28.86,28.86,28.81,28.85,11785.0,28.5063,28.5063,28.4569,28.4964,11785.0
2021-02-23 10:55:00,28.83,28.84,28.68,28.74,7976.0,28.4767,28.4866,28.3285,28.3878,7976.0
2021-02-23 11:00:00,28.74,28.81,28.72,28.8,20747.0,28.3878,28.4569,28.368,28.447,20747.0
2021-02-23 11:05:00,28.81,28.82,28.75,28.82,11039.0,28.4569,28.4668,28.3977,28.4668,11039.0
2021-02-23 11:10:00,28.8,28.81,28.7,28.72,14821.0,28.447,28.4569,28.3483,28.368,14821.0
2021-02-23 11:15:00,28.73,28.74,28.59,28.6,13969.0,28.3779,28.3878,28.2396,28.2495,13969.0
2021-02-23 11:20:00,28.58,28.64,28.54,28.59,14339.0,28.2297,28.289,28.1902,28.2396,14339.0
2021-02-23 11:25:00,28.56,28.62,28.54,28.61,10385.0,28.21,28.2692,28.1902,28.2594,10385.0
2021-02-23 11:30:00,28.62,28.68,28.59,28.66,9576.0,28.2692,28.3285,28.2396,28.3088,9576.0
2021-02-23 11:35:00,28.67,28.67,28.54,28.55,9783.0,28.3186,28.3186,28.1902,28.2001,9783.0
2021-02-23 11:40:00,28.53,28.54,28.44,28.44,17177.0,28.1803,28.1902,28.0915,28.0915,17177.0
2021-02-23 11:45:00,28.44,28.49,28.42,28.48,8201.0,28.0915,28.1408,28.0717,28.131,8201.0
2021-02-23 11:50:00,28.46,28.52,28.42,28.5,9143.0,28.1112,28.1705,28.0717,28.1507,9143.0
2021-02-23 11:55:00,28.52,28.54,28.49,28.54,9461.0,28.1705,28.1902,28.1408,28.1902,9461.0
2021-02-23 12:00:00,28.53,28.56,28.47,28.47,32010.0,28.1803,28.21,28.1211,28.1211,32010.0
2021-02-23 12:05:00,28.48,28.49,28.45,28.49,5334.0,28.131,28.1408,28.1013,28.1408,5334.0
2021-02-23 12:10:00,28.49,28.51,28.47,28.48,6614.0,28.1408,28.1606,28.1211,28.131,6614.0
2021-02-23 12:15:00,28.47,28.52,28.43,28.5,16389.0,28.1211,28.1705,28.0816,28.1507,16389.0
2021-02-23 12:20:00,28.5,28.51,28.44,28.45,16144.0,28.1507,28.1606,28.0915,28.1013,16144.0
2021-02-23 12:25:00,28.46,28.57,28.46,28.57,8161.0,28.1112,28.2199,28.1112,28.2199,8161.0
2021-02-23 12:30:00,28.57,28.59,28.53,28.57,6057.0,28.2199,28.2396,28.1803,28.2199,6057.0
2021-02-23 12:35:00,28.57,28.58,28.51,28.55,12290.0,28.2199,28.2297,28.1606,28.2001,12290.0
2021-02-23 12:40:00,28.55,28.58,28.53,28.57,9303.0,28.2001,28.2297,28.1803,28.2199,9303.0
2021-02-23 12:45:00,28.58,28.58,28.53,28.53,9654.0,28.2297,28.2297,28.1803,28.1803,9654.0
2021-02-23 12:50:00,28.52,28.59,28.52,28.57,7858.0,28.1705,28.2396,28.1705,28.2199,7858.0
2021-02-23 12:55:00,28.58,28.58,28.48,28.48,7505.0,28.2297,28.2297,28.131,28.131,7505.0
2021-02-23 13:00:00,28.47,28.59,28.45,28.55,15210.0,28.1211,28.2396,28.1013,28.2001,15210.0
2021-02-23 13:05:00,28.57,28.61,28.56,28.6,13973.0,28.2199,28.2594,28.21,28.2495,13973.0
2021-02-23 13:10:00,28.59,28.63,28.59,28.62,6245.0,28.2396,28.2791,28.2396,28.2692,6245.0
2021-02-23 13:15:00,28.63,28.69,28.62,28.69,7850.0,28.2791,28.3384,28.2692,28.3384,7850.0
2021-02-23 13:20:00,28.69,28.69,28.64,28.69,7902.0,28.3384,28.3384,28.289,28.3384,7902.0
2021-02-23 13:25:00,28.69,28.69,28.66,28.67,6968.0,28.3384,28.3384,28.3088,28.3186,6968.0
2021-02-23 13:30:00,28.68,28.7,28.65,28.69,8749.0,28.3285,28.3483,28.2989,28.3384,8749.0
2021-02-23 13:35:00,28.68,28.69,28.66,28.67,4333.0,28.3285,28.3384,28.3088,28.3186,4333.0
2021-02-23 13:40:00,28.66,28.68,28.58,28.58,7242.0,28.3088,28.3285,28.2297,28.2297,7242.0
2021-02-23 13:45:00,28.59,28.63,28.56,28.62,7952.0,28.2396,28.2791,28.21,28.2692,7952.0
2021-02-23 13:50:00,28.61,28.66,28.6,28.64,6672.0,28.2594,28.3088,28.2495,28.289,6672.0
2021-02-23 13:55:00,28.64,28.68,28.62,28.65,6959.0,28.289,28.3285,28.2692,28.2989,6959.0
2021-02-23 14:00:00,28.65,28.72,28.64,28.71,8630.0,28.2989,28.368,28.289,28.3581,8630.0
2021-02-23 14:05:00,28.72,28.75,28.7,28.74,9235.0,28.368,28.3977,28.3483,28.3878,9235.0
2021-02-23 14:10:00,28.74,28.78,28.73,28.76,5374.0,28.3878,28.4273,28.3779,28.4075,5374.0
2021-02-23 14:15:00,28.78,28.82,28.75,28.82,10083.0,28.4273,28.4668,28.3977,28.4668,10083.0
2021-02-23 14:20:00,28.81,28.82,28.8,28.82,5443.0,28.4569,28.4668,28.447,28.4668,5443.0
2021-02-23 14:25:00,28.83,28.84,28.77,28.8,14019.0,28.4767,28.4866,28.4174,28.447,14019.0
2021-02-23 14:30:00,28.8,28.84,28.71,28.71,10432.0,28.447,28.4866,28.3581,28.3581,10432.0
2021-02-23 14:35:00,28.72,28.77,28.69,28.76,11130.0,28.368,28.4174,28.3384,28.4075,11130.0
2021-02-23 14:40:00,28.77,28.82,28.76,28.8,7703.0,28.4174,28.4668,28.4075,28.447,7703.0
2021-02-23 14:45:00,28.81,28.82,28.76,28.8,8160.0,28.4569,28.4668,28.4075,28.447,8160.0
2021-02-23 14:50:00,28.8,28.87,28.79,28.83,17722.0,28.447,28.5162,28.4372,28.4767,17722.0
2021-02-23 14:55:00,28.84,28.89,28.81,28.89,8873.0,28.4866,28.5359,28.4569,28.5359,8873.0
2021-02-23 15:00:00,28.87,28.93,28.87,28.92,11196.0,28.5162,28.5754,28.5162,28.5656,11196.0
2021-02-23 15:05:00,28.93,29.0,28.92,29.0,7969.0,28.5754,28.6446,28.5656,28.6446,7969.0
2021-02-23 15:10:00,28.99,29.04,28.95,28.97,27189.0,28.6347,28.6841,28.5952,28.615,27189.0
2021-02-23 15:15:00,28.96,28.99,28.95,28.98,6700.0,28.6051,28.6347,28.5952,28.6248,6700.0
2021-02-23 15:20:00,28.98,29.05,28.97,29.0,13610.0,28.6248,28.694,28.615,28.6446,13610.0
2021-02-23 15:25:00,28.99,29.06,28.98,29.04,10888.0,28.6347,28.7039,28.6248,28.6841,10888.0
2021-02-23 15:30:00,29.05,29.07,29.02,29.06,16519.0,28.694,28.7137,28.6643,28.7039,16519.0
2021-02-23 15:35:00,29.06,29.17,29.06,29.13,27334.0,28.7039,28.8125,28.7039,28.773,27334.0
2021-02-23 15:40:00,29.13,29.15,29.06,29.07,30251.0,28.773,28.7928,28.7039,28.7137,30251.0
2021-02-23 15:45:00,29.08,29.12,29.03,29.03,35342.0,28.7236,28.7631,28.6742,28.6742,35342.0
2021-02-23 15:50:00,29.03,29.11,29.03,29.07,66956.0,28.6742,28.7532,28.6742,28.7137,66956.0
2021-02-23 15:55:00,29.07,29.11,29.04,29.08,141028.0,28.7137,28.7532,28.6841,28.7236,141028.0
2021-02-24 09:30:00,29.07,29.32,28.9,29.05,30580.0,28.7137,28.9607,28.5458,28.694,30580.0
2021-02-24 09:35:00,29.05,29.22,29.05,29.19,28372.0,28.694,28.8619,28.694,28.8323,28372.0
2021-02-24 09:40:00,29.2,29.38,29.15,29.3,14323.0,28.8421,29.0199,28.7928,28.9409,14323.0
2021-02-24 09:45:00,29.31,29.41,29.31,29.39,39631.0,28.9508,29.0496,28.9508,29.0298,39631.0
2021-02-24 09:50:00,29.4,29.43,29.27,29.29,38707.0,29.0397,29.0693,28.9113,28.931,38707.0
2021-02-24 09:55:00,29.3,29.53,29.3,29.51,79748.0,28.9409,29.1681,28.9409,29.1483,79748.0
2021-02-24 10:00:00,29.52,29.63,29.46,29.49,23820.0,29.1582,29.2669,29.099,29.1286,23820.0
2021-02-24 10:05:00,29.5,29.55,29.34,29.37,17826.0,29.1385,29.1878,28.9804,29.0101,17826.0
2021-02-24 10:10:00,29.37,29.5,29.34,29.5,16101.0,29.0101,29.1385,28.9804,29.1385,16101.0
2021-02-24 10:15:00,29.49,29.62,29.49,29.58,13926.0,29.1286,29.257,29.1286,29.2175,13926.0
2021-02-24 10:20:00,29.56,29.69,29.51,29.66,12461.0,29.1977,29.3261,29.1483,29.2965,12461.0
2021-02-24 10:25:00,29.66,29.67,29.61,29.67,14057.0,29.2965,29.3064,29.2471,29.3064,14057.0
2021-02-24 10:30:00,29.66,29.79,29.63,29.75,67917.0,29.2965,29.4249,29.2669,29.3854,67917.0
2021-02-24 10:35:00,29.76,29.77,29.68,29.7,11169.0,29.3953,29.4052,29.3163,29.336,11169.0
2021-02-24 10:40:00,29.68,29.78,29.67,29.75,20964.0,29.3163,29.415,29.3064,29.3854,20964.0
2021-02-24 10:45:00,29.75,29.76,29.69,29.71,12982.0,29.3854,29.3953,29.3261,29.3459,12982.0
2021-02-24 10:50:00,29.71,29.78,29.7,29.72,19809.0,29.3459,29.415,29.336,29.3558,19809.0
2021-02-24 10:55:00,29.72,29.83,29.72,29.81,22148.0,29.3558,29.4644,29.3558,29.4447,22148.0
2021-02-24 11:00:00,29.82,29.85,29.81,29.84,12445.0,29.4545,29.4842,29.4447,29.4743,12445.0
2021-02-24 11:05:00,29.85,29.99,29.85,29.96,72770.0,29.4842,29.6225,29.4842,29.5928,72770.0
2021-02-24 11:10:00,29.95,29.96,29.9,29.93,19347.0,29.5829,29.5928,29.5336,29.5632,19347.0
2021-02-24 11:15:00,29.94,29.97,29.91,29.96,31689.0,29.5731,29.6027,29.5434,29.5928,31689.0
2021-02-24 11:20:00,29.96,29.97,29.89,29.97,21325.0,29.5928,29.6027,29.5237,29.6027,21325.0
2021-02-24 11:25:00,29.95,29.99,29.89,29.9,14837.0,29.5829,29.6225,29.5237,29.5336,14837.0
2021-02-24 11:30:00,29.91,29.94,29.9,29.91,11169.0,29.5434,29.5731,29.5336,29.5434,11169.0
2021-02-24 11:35:00,29.92,29.98,29.91,29.97,9393.0,29.5533,29.6126,29.5434,29.6027,9393.0
2021-02-24 11:40:00,29.98,29.99,29.92,29.93,11571.0,29.6126,29.6225,29.5533,29.5632,11571.0
2021-02-24 11:45:00,29.93,29.97,29.9,29.96,13423.0,29.5632,29.6027,29.5336,29.5928,13423.0
2021-02-24 11:50:00,29.99,30.11,29.98,29.98,69932.0,29.6225,29.741,29.6126,29.6126,69932.0
2021-02-24 11:55:00,29.97,30.08,29.97,30.08,23595.0,29.6027,29.7114,29.6027,29.7114,23595.0
2021-02-24 12:00:00,30.09,30.14,30.09,30.12,13258.0,29.7212,29.7706,29.7212,29.7509,13258.0
2021-02-24 12:05:00,30.12,30.15,30.11,30.12,4312.0,29.7509,29.7805,29.741,29.7509,4312.0
2021-02-24 12:10:00,30.1,30.14,30.09,30.12,6186.0,29.7311,29.7706,29.7212,29.7509,6186.0
2021-02-24 12:15:00,30.12,30.21,30.12,30.2,14320.0,29.7509,29.8398,29.7509,29.8299,14320.0
2021-02-24 12:20:00,30.19,30.24,30.16,30.22,18199.0,29.82,29.8694,29.7904,29.8496,18199.0
2021-02-24 12:25:00,30.23,30.29,30.23,30.28,19165.0,29.8595,29.9188,29.8595,29.9089,19165.0
2021-02-24 12:30:00,30.29,30.33,30.27,30.27,10895.0,29.9188,29.9583,29.899,29.899,10895.0
2021-02-24 12:35:00,30.28,30.28,30.23,30.26,7443.0,29.9089,29.9089,29.8595,29.8891,7443.0
2021-02-24 12:40:00,30.26,30.28,30.23,30.23,6805.0,29.8891,29.9089,29.8595,29.8595,6805.0
2021-02-24 12:45:00,30.23,30.23,30.19,30.2,11909.0,29.8595,29.8595,29.82,29.8299,11909.0
2021-02-24 12:50:00,30.2,30.24,30.19,30.24,9739.0,29.8299,29.8694,29.82,29.8694,9739.0
2021-02-24 12:55:00,30.24,30.24,30.19,30.21,28929.0,29.8694,29.8694,29.82,29.8398,28929.0
2021-02-24 13:00:00,30.21,30.26,30.2,30.25,26822.0,29.8398,29.8891,29.8299,29.8793,26822.0
2021-02-24 13:05:00,30.25,30.35,30.24,30.32,27474.0,29.8793,29.978,29.8694,29.9484,27474.0
2021-02-24 13:10:00,30.32,30.36,30.29,30.35,17092.0,29.9484,29.9879,29.9188,29.978,17092.0
2021-02-24 13:15:00,30.35,30.35,30.31,30.33,16871.0,29.978,29.978,29.9385,29.9583,16871.0
2021-02-24 13:20:00,30.33,30.34,30.21,30.28,42409.0,29.9583,29.9682,29.8398,29.9089,42409.0
2021-02-24 13:25:00,30.28,30.35,30.28,30.34,38858.0,29.9089,29.978,29.9089,29.9682,38858.0
2021-02-24 13:30:00,30.34,30.45,30.33,30.45,29623.0,29.9682,30.0768,29.9583,30.0768,29623.0
2021-02-24 13:35:00,30.44,30.52,30.41,30.49,38856.0,30.0669,30.146,30.0373,30.1163,38856.0
2021-02-24 13:40:00,30.48,30.5,30.39,30.41,193976.0,30.1065,30.1262,30.0176,30.0373,193976.0
2021-02-24 13:45:00,30.41,30.43,30.34,30.4,30263.0,30.0373,30.0571,29.9682,30.0274,30263.0
2021-02-24 13:50:00,30.41,30.41,30.34,30.39,16734.0,30.0373,30.0373,29.9682,30.0176,16734.0
2021-02-24 13:55:00,30.38,30.39,30.3,30.37,16338.0,30.0077,30.0176,29.9287,29.9978,16338.0
2021-02-24 14:00:00,30.37,30.38,30.33,30.35,12669.0,29.9978,30.0077,29.9583,29.978,12669.0
2021-02-24 14:05:00,30.36,30.36,30.19,30.19,34692.0,29.9879,29.9879,29.82,29.82,34692.0
2021-02-24 14:10:00,30.22,30.25,30.15,30.17,13090.0,29.8496,29.8793,29.7805,29.8003,13090.0
2021-02-24 14:15:00,30.15,30.19,30.13,30.18,22119.0,29.7805,29.82,29.7607,29.8101,22119.0
2021-02-24 14:20:00,30.18,30.26,30.16,30.25,16024.0,29.8101,29.8891,29.7904,29.8793,16024.0
2021-02-24 14:25:00,30.25,30.28,30.23,30.26,10196.0,29.8793,29.9089,29.8595,29.8891,10196.0
2021-02-24 14:30:00,30.26,30.31,30.25,30.28,14815.0,29.8891,29.9385,29.8793,29.9089,14815.0
2021-02-24 14:35:00,30.29,30.29,30.23,30.26,22394.0,29.9188,29.9188,29.8595,29.8891,22394.0
2021-02-24 14:40:00,30.26,30.26,30.23,30.26,18248.0,29.8891,29.8891,29.8595,29.8891,18248.0
2021-02-24 14:45:00,30.26,30.28,30.24,30.25,20885.0,29.8891,29.9089,29.8694,29.8793,20885.0
2021-02-24 14:50:00,30.25,30.25,30.13,30.16,111874.0,29.8793,29.8793,29.7607,29.7904,111874.0
2021-02-24 14:55:00,30.16,30.2,30.14,30.14,58245.0,29.7904,29.8299,29.7706,29.7706,58245.0
2021-02-24 15:00:00,30.14,30.16,30.11,30.14,18659.0,29.7706,29.7904,29.741,29.7706,18659.0
2021-02-24 15:05:00,30.13,30.2,30.13,30.2,15638.0,29.7607,29.8299,29.7607,29.8299,15638.0
2021-02-24 15:10:00,30.19,30.19,30.13,30.19,32996.0,29.82,29.82,29.7607,29.82,32996.0
2021-02-24 15:15:00,30.19,30.27,30.18,30.23,23502.0,29.82,29.899,29.8101,29.8595,23502.0
2021-02-24 15:20:00,30.23,30.25,30.21,30.23,31775.0,29.8595,29.8793,29.8398,29.8595,31775.0
2021-02-24 15:25:00,30.23,30.27,30.22,30.23,25262.0,29.8595,29.899,29.8496,29.8595,25262.0
2021-02-24 15:30:00,30.23,30.27,30.22,30.25,35775.0,29.8595,29.899,29.8496,29.8793,35775.0
2021-02-24 15:35:00,30.25,30.26,30.21,30.23,30313.0,29.8793,29.8891,29.8398,29.8595,30313.0
2021-02-24 15:40:00,30.23,30.23,30.17,30.2,137372.0,29.8595,29.8595,29.8003,29.8299,137372.0
2021-02-24 15:45:00,30.2,30.2,30.15,30.15,150101.0,29.8299,29.8299,29.7805,29.7805,150101.0
2021-02-24 15:50:00,30.15,30.24,30.14,30.21,208800.0,29.7805,29.8694,29.7706,29.8398,208800.0
2021-02-24 15:55:00,30.22,30.23,30.14,30.14,245311.0,29.8496,29.8595,29.7706,29.7706,245311.0
2021-02-25 09:30:00,30.0,30.16,29.93,30.09,39886.0,29.6323,29.7904,29.5632,29.7212,39886.0
2021-02-25 09:35:00,30.05,30.07,29.72,29.72,24984.0,29.6817,29.7015,29.3558,29.3558,24984.0
2021-02-25 09:40:00,29.72,29.83,29.67,29.75,26200.0,29.3558,29.4644,29.3064,29.3854,26200.0
2021-02-25 09:45:00,29.73,29.75,29.51,29.51,44164.0,29.3656,29.3854,29.1483,29.1483,44164.0
2021-02-25 09:50:00,29.55,29.69,29.47,29.55,16835.0,29.1878,29.3261,29.1088,29.1878,16835.0
2021-02-25 09:55:00,29.62,29.66,29.54,29.64,16795.0,29.257,29.2965,29.178,29.2767,16795.0
2021-02-25 10:00:00,29.64,29.67,29.45,29.51,16635.0,29.2767,29.3064,29.0891,29.1483,16635.0
2021-02-25 10:05:00,29.5,29.56,29.42,29.54,41720.0,29.1385,29.1977,29.0594,29.178,41720.0
2021-02-25 10:10:00,29.55,29.6,29.46,29.46,14923.0,29.1878,29.2372,29.099,29.099,14923.0
2021-02-25 10:15:00,29.46,29.53,29.44,29.53,15204.0,29.099,29.1681,29.0792,29.1681,15204.0
2021-02-25 10:20:00,29.53,29.63,29.53,29.62,33335.0,29.1681,29.2669,29.1681,29.257,33335.0
2021-02-25 10:25:00,29.61,29.61,29.49,29.5,12707.0,29.2471,29.2471,29.1286,29.1385,12707.0
2021-02-25 10:30:00,29.49,29.49,29.33,29.33,15147.0,29.1286,29.1286,28.9705,28.9705,15147.0
2021-02-25 10:35:00,29.3,29.31,29.19,29.24,15268.0,28.9409,28.9508,28.8323,28.8816,15268.0
2021-02-25 10:40:00,29.23,29.38,29.2,29.38,13587.0,28.8718,29.0199,28.8421,29.0199,13587.0
2021-02-25 10:45:00,29.38,29.38,29.16,29.16,47831.0,29.0199,29.0199,28.8026,28.8026,47831.0
2021-02-25 10:50:00,29.14,29.18,29.08,29.18,14267.0,28.7829,28.8224,28.7236,28.8224,14267.0
2021-02-25 10:55:00,29.18,29.28,29.16,29.21,18818.0,28.8224,28.9212,28.8026,28.852,18818.0
2021-02-25 11:00:00,29.21,29.25,29.14,29.22,23863.0,28.852,28.8915,28.7829,28.8619,23863.0
2021-02-25 11:05:00,29.2,29.26,29.18,29.19,70492.0,28.8421,28.9014,28.8224,28.8323,70492.0
2021-02-25 11:10:00,29.2,29.22,29.13,29.13,59244.0,28.8421,28.8619,28.773,28.773,59244.0
2021-02-25 11:15:00,29.13,29.2,29.11,29.14,17371.0,28.773,28.8421,28.7532,28.7829,17371.0
2021-02-25 11:20:00,29.14,29.25,29.09,29.15,42471.0,28.7829,28.8915,28.7335,28.7928,42471.0
2021-02-25 11:25:00,29.14,29.2,29.09,29.19,183459.0,28.7829,28.8421,28.7335,28.8323,183459.0
2021-02-25 11:30:00,29.22,29.24,29.15,29.23,28569.0,28.8619,28.8816,28.7928,28.8718,28569.0
2021-02-25 11:35:00,29.21,29.26,29.15,29.21,72281.0,28.852,28.9014,28.7928,28.852,72281.0
2021-02-25 11:40:00,29.21,29.21,29.09,29.09,10606.0,28.852,28.852,28.7335,28.7335,10606.0
2021-02-25 11:45:00,29.1,29.11,28.95,28.98,18570.0,28.7434,28.7532,28.5952,28.6248,18570.0
2021-02-25 11:50:00,28.94,29.02,28.92,29.0,17617.0,28.5853,28.6643,28.5656,28.6446,17617.0
2021-02-25 11:55:00,29.01,29.02,28.95,29.01,9540.0,28.6545,28.6643,28.5952,28.6545,9540.0
2021-02-25 12:00:00,29.01,29.03,28.91,28.96,61582.0,28.6545,28.6742,28.5557,28.6051,61582.0
2021-02-25 12:05:00,28.99,29.01,28.95,28.98,28338.0,28.6347,28.6545,28.5952,28.6248,28338.0
2021-02-25 12:10:00,29.0,29.08,28.89,29.04,19791.0,28.6446,28.7236,28.5359,28.6841,19791.0
2021-02-25 12:15:00,29.02,29.04,28.96,28.97,14949.0,28.6643,28.6841,28.6051,28.615,14949.0
2021-02-25 12:20:00,28.96,29.03,28.93,29.01,10653.0,28.6051,28.6742,28.5754,28.6545,10653.0
2021-02-25 12:25:00,29.01,29.01,28.9,28.91,6718.0,28.6545,28.6545,28.5458,28.5557,6718.0
2021-02-25 12:30:00,28.91,28.95,28.77,28.79,14331.0,28.5557,28.5952,28.4174,28.4372,14331.0
2021-02-25 12:35:00,28.81,28.82,28.72,28.82,5638.0,28.4569,28.4668,28.368,28.4668,5638.0
2021-02-25 12:40:00,28.8,28.83,28.78,28.81,9888.0,28.447,28.4767,28.4273,28.4569,9888.0
2021-02-25 12:45:00,28.81,28.87,28.73,28.84,18593.0,28.4569,28.5162,28.3779,28.4866,18593.0
2021-02-25 12:50:00,28.84,28.84,28.68,28.68,11736.0,28.4866,28.4866,28.3285,28.3285,11736.0
2021-02-25 12:55:00,28.67,28.7,28.59,28.62,22524.0,28.3186,28.3483,28.2396,28.2692,22524.0
2021-02-25 13:00:00,28.59,28.68,28.54,28.62,14960.0,28.2396,28.3285,28.1902,28.2692,14960.0
2021-02-25 13:05:00,28.62,28.7,28.57,28.7,66957.0,28.2692,28.3483,28.2199,28.3483,66957.0
2021-02-25 13:10:00,28.71,28.77,28.64,28.74,20385.0,28.3581,28.4174,28.289,28.3878,20385.0
2021-02-25 13:15:00,28.74,28.84,28.69,28.84,14932.0,28.3878,28.4866,28.3384,28.4866,14932.0
2021-02-25 13:20:00,28.85,28.94,28.85,28.93,12885.0,28.4964,28.5853,28.4964,28.5754,12885.0
2021-02-25 13:25:00,28.94,28.98,28.87,28.96,15664.0,28.5853,28.6248,28.5162,28.6051,15664.0
2021-02-25 13:30:00,28.94,28.99,28.91,28.92,10255.0,28.5853,28.6347,28.5557,28.5656,10255.0
2021-02-25 13:35:00,28.9,28.99,28.85,28.99,15901.0,28.5458,28.6347,28.4964,28.6347,15901.0
2021-02-25 13:40:00,28.99,29.01,28.94,29.0,19268.0,28.6347,28.6545,28.5853,28.6446,19268.0
2021-02-25 13:45:00,29.0,29.01,28.96,29.0,6115.0,28.6446,28.6545,28.6051,28.6446,6115.0
2021-02-25 13:50:00,28.99,29.0,28.89,28.9,14513.0,28.6347,28.6446,28.5359,28.5458,14513.0
2021-02-25 13:55:00,28.9,28.94,28.88,28.92,18190.0,28.5458,28.5853,28.5261,28.5656,18190.0
2021-02-25 14:00:00,28.94,29.03,28.91,29.02,14264.0,28.5853,28.6742,28.5557,28.6643,14264.0
2021-02-25 14:05:00,29.02,29.06,29.01,29.04,18040.0,28.6643,28.7039,28.6545,28.6841,18040.0
2021-02-25 14:10:00,29.03,29.07,28.98,28.98,11664.0,28.6742,28.7137,28.6248,28.6248,11664.0
2021-02-25 14:15:00,28.98,29.07,28.98,29.06,17108.0,28.6248,28.7137,28.6248,28.7039,17108.0
2021-02-25 14:20:00,29.06,29.11,29.04,29.09,20833.0,28.7039,28.7532,28.6841,28.7335,20833.0
2021-02-25 14:25:00,29.09,29.09,29.03,29.05,14194.0,28.7335,28.7335,28.6742,28.694,14194.0
2021-02-25 14:30:00,29.04,29.04,28.95,28.95,8712.0,28.6841,28.6841,28.5952,28.5952,8712.0
2021-02-25 14:35:00,28.96,28.96,28.88,28.88,9735.0,28.6051,28.6051,28.5261,28.5261,9735.0
2021-02-25 14:40:00,28.85,28.9,28.83,28.86,12318.0,28.4964,28.5458,28.4767,28.5063,12318.0
2021-02-25 14:45:00,28.86,28.88,28.78,28.8,14000.0,28.5063,28.5261,28.4273,28.447,14000.0
2021-02-25 14:50:00,28.81,28.88,28.79,28.8,10216.0,28.4569,28.5261,28.4372,28.447,10216.0
2021-02-25 14:55:00,28.8,28.83,28.76,28.79,8757.0,28.447,28.4767,28.4075,28.4372,8757.0
2021-02-25 15:00:00,28.77,28.81,28.72,28.72,12348.0,28.4174,28.4569,28.368,28.368,12348.0
2021-02-25 15:05:00,28.72,28.72,28.56,28.57,11927.0,28.368,28.368,28.21,28.2199,11927.0
2021-02-25 15:10:00,28.59,28.67,28.59,28.62,12849.0,28.2396,28.3186,28.2396,28.2692,12849.0
2021-02-25 15:15:00,28.62,28.62,28.53,28.54,10817.0,28.2692,28.2692,28.1803,28.1902,10817.0
2021-02-25 15:20:00,28.56,28.6,28.44,28.45,12447.0,28.21,28.2495,28.0915,28.1013,12447.0
2021-02-25 15:25:00,28.45,28.48,28.39,28.4,18655.0,28.1013,28.131,28.0421,28.0519,18655.0
2021-02-25 15:30:00,28.41,28.5,28.32,28.33,24997.0,28.0618,28.1507,27.9729,27.9828,24997.0
2021-02-25 15:35:00,28.31,28.33,28.19,28.29,79531.0,27.963,27.9828,27.8445,27.9433,79531.0
2021-02-25 15:40:00,28.26,28.33,28.16,28.3,58086.0,27.9137,27.9828,27.8149,27.9532,58086.0
2021-02-25 15:45:00,28.29,28.46,28.29,28.38,57110.0,27.9433,28.1112,27.9433,28.0322,57110.0
2021-02-25 15:50:00,28.37,28.47,28.31,28.38,123538.0,28.0223,28.1211,27.963,28.0322,123538.0
2021-02-25 15:55:00,28.38,28.39,28.27,28.33,180408.0,28.0322,28.0421,27.9235,27.9828,180408.0
2021-02-26 09:30:00,28.36,28.48,28.12,28.29,29111.0,28.0124,28.131,27.7754,27.9433,29111.0
2021-02-26 09:35:00,28.18,28.28,28.09,28.2,9203.0,27.8346,27.9334,27.7457,27.8544,9203.0
2021-02-26 09:40:00,28.21,28.39,28.21,28.39,6697.0,27.8643,28.0421,27.8643,28.0421,6697.0
2021-02-26 09:45:00,28.41,28.56,28.39,28.45,19657.0,28.0618,28.21,28.0421,28.1013,19657.0
2021-02-26 09:50:00,28.42,28.47,28.25,28.28,8434.0,28.0717,28.1211,27.9038,27.9334,8434.0
2021-02-26 09:55:00,28.22,28.23,28.1,28.12,5962.0,27.8741,27.884,27.7556,27.7754,5962.0
2021-02-26 10:00:00,28.1,28.2,27.98,28.2,18336.0,27.7556,27.8544,27.6371,27.8544,18336.0
2021-02-26 10:05:00,28.14,28.16,27.98,28.01,16942.0,27.7951,27.8149,27.6371,27.6667,16942.0
2021-02-26 10:10:00,28.01,28.21,28.0,28.07,28813.0,27.6667,27.8643,27.6568,27.726,28813.0
2021-02-26 10:15:00,28.05,28.13,27.99,28.05,10216.0,27.7062,27.7853,27.647,27.7062,10216.0
2021-02-26 10:20:00,28.06,28.07,27.88,27.95,25257.0,27.7161,27.726,27.5383,27.6075,25257.0
2021-02-26 10:25:00,27.96,28.03,27.78,27.81,24114.0,27.6173,27.6865,27.4395,27.4692,24114.0
2021-02-26 10:30:00,27.81,27.96,27.81,27.91,26146.0,27.4692,27.6173,27.4692,27.5679,26146.0
2021-02-26 10:35:00,27.89,28.09,27.89,28.09,14811.0,27.5482,27.7457,27.5482,27.7457,14811.0
2021-02-26 10:40:00,28.05,28.07,27.97,28.04,14544.0,27.7062,27.726,27.6272,27.6964,14544.0
2021-02-26 10:45:00,28.04,28.15,28.01,28.14,26421.0,27.6964,27.805,27.6667,27.7951,26421.0
2021-02-26 10:50:00,28.13,28.16,28.09,28.12,41076.0,27.7853,27.8149,27.7457,27.7754,41076.0
2021-02-26 10:55:00,28.13,28.16,28.02,28.09,13617.0,27.7853,27.8149,27.6766,27.7457,13617.0
2021-02-26 11:00:00,28.09,28.41,28.03,28.41,27569.0,27.7457,28.0618,27.6865,28.0618,27569.0
2021-02-26 11:05:00,28.39,28.5,28.37,28.37,33105.0,28.0421,28.1507,28.0223,28.0223,33105.0
2021-02-26 11:10:00,28.39,28.39,28.16,28.24,44103.0,28.0421,28.0421,27.8149,27.8939,44103.0
2021-02-26 11:15:00,28.27,28.34,28.21,28.21,13202.0,27.9235,27.9927,27.8643,27.8643,13202.0
2021-02-26 11:20:00,28.19,28.28,28.19,28.22,12643.0,27.8445,27.9334,27.8445,27.8741,12643.0
2021-02-26 11:25:00,28.24,28.29,28.18,28.18,10995.0,27.8939,27.9433,27.8346,27.8346,10995.0
2021-02-26 11:30:00,28.19,28.41,28.19,28.41,9128.0,27.8445,28.0618,27.8445,28.0618,9128.0
2021-02-26 11:35:00,28.39,28.46,28.39,28.42,4966.0,28.0421,28.1112,28.0421,28.0717,4966.0
2021-02-26 11:40:00,28.42,28.45,28.28,28.31,8836.0,28.0717,28.1013,27.9334,27.963,8836.0
2021-02-26 11:45:00,28.32,28.32,28.24,28.31,7657.0,27.9729,27.9729,27.8939,27.963,7657.0
2021-02-26 11:50:00,28.3,28.3,28.16,28.2,6451.0,27.9532,27.9532,27.8149,27.8544,6451.0
2021-02-26 11:55:00,28.19,28.29,28.19,28.29,4786.0,27.8445,27.9433,27.8445,27.9433,4786.0
2021-02-26 12:00:00,28.3,28.39,28.3,28.36,5566.0,27.9532,28.0421,27.9532,28.0124,5566.0
2021-02-26 12:05:00,28.37,28.45,28.32,28.43,8549.0,28.0223,28.1013,27.9729,28.0816,8549.0
2021-02-26 12:10:00,28.45,28.51,28.43,28.49,9981.0,28.1013,28.1606,28.0816,28.1408,9981.0
2021-02-26 12:15:00,28.5,28.52,28.49,28.52,5960.0,28.1507,28.1705,28.1408,28.1705,5960.0
2021-02-26 12:20:00,28.52,28.58,28.52,28.54,7800.0,28.1705,28.2297,28.1705,28.1902,7800.0
2021-02-26 12:25:00,28.53,28.53,28.47,28.48,7487.0,28.1803,28.1803,28.1211,28.131,7487.0
2021-02-26 12:30:00,28.48,28.56,28.47,28.53,8729.0,28.131,28.21,28.1211,28.1803,8729.0
2021-02-26 12:35:00,28.53,28.59,28.51,28.52,10027.0,28.1803,28.2396,28.1606,28.1705,10027.0
2021-02-26 12:40:00,28.48,28.51,28.45,28.46,5938.0,28.131,28.1606,28.1013,28.1112,5938.0
2021-02-26 12:45:00,28.45,28.46,28.4,28.43,8085.0,28.1013,28.1112,28.0519,28.0816,8085.0
2021-02-26 12:50:00,28.41,28.52,28.41,28.48,18624.0,28.0618,28.1705,28.0618,28.131,18624.0
2021-02-26 12:55:00,28.46,28.47,28.33,28.36,10862.0,28.1112,28.1211,27.9828,28.0124,10862.0
2021-02-26 13:00:00,28.34,28.35,28.24,28.28,10349.0,27.9927,28.0026,27.8939,27.9334,10349.0
2021-02-26 13:05:00,28.26,28.4,28.26,28.4,11646.0,27.9137,28.0519,27.9137,28.0519,11646.0
2021-02-26 13:10:00,28.39,28.42,28.34,28.35,8529.0,28.0421,28.0717,27.9927,28.0026,8529.0
2021-02-26 13:15:00,28.35,28.42,28.35,28.42,5133.0,28.0026,28.0717,28.0026,28.0717,5133.0
2021-02-26 13:20:00,28.42,28.45,28.4,28.4,6179.0,28.0717,28.1013,28.0519,28.0519,6179.0
2021-02-26 13:25:00,28.4,28.45,28.4,28.44,5702.0,28.0519,28.1013,28.0519,28.0915,5702.0
2021-02-26 13:30:00,28.45,28.48,28.35,28.43,20841.0,28.1013,28.131,28.0026,28.0816,20841.0
2021-02-26 13:35:00,28.4,28.41,28.34,28.37,10792.0,28.0519,28.0618,27.9927,28.0223,10792.0
2021-02-26 13:40:00,28.37,28.44,28.35,28.44,7858.0,28.0223,28.0915,28.0026,28.0915,7858.0
2021-02-26 13:45:00,28.44,28.5,28.3,28.32,9547.0,28.0915,28.1507,27.9532,27.9729,9547.0
2021-02-26 13:50:00,28.33,28.37,28.3,28.37,10160.0,27.9828,28.0223,27.9532,28.0223,10160.0
2021-02-26 13:55:00,28.36,28.42,28.35,28.35,6725.0,28.0124,28.0717,28.0026,28.0026,6725.0
2021-02-26 14:00:00,28.36,28.41,28.33,28.34,10224.0,28.0124,28.0618,27.9828,27.9927,10224.0
2021-02-26 14:05:00,28.32,28.36,28.3,28.31,11939.0,27.9729,28.0124,27.9532,27.963,11939.0
2021-02-26 14:10:00,28.3,28.38,28.29,28.37,11558.0,27.9532,28.0322,27.9433,28.0223,11558.0
2021-02-26 14:15:00,28.36,28.37,28.23,28.23,13071.0,28.0124,28.0223,27.884,27.884,13071.0
2021-02-26 14:20:00,28.25,28.29,28.2,28.23,9298.0,27.9038,27.9433,27.8544,27.884,9298.0
2021-02-26 14:25:00,28.23,28.26,28.22,28.25,8621.0,27.884,27.9137,27.8741,27.9038,8621.0
2021-02-26 14:30:00,28.23,28.31,28.22,28.29,9841.0,27.884,27.963,27.8741,27.9433,9841.0
2021-02-26 14:35:00,28.29,28.31,28.26,28.29,9848.0,27.9433,27.963,27.9137,27.9433,9848.0
2021-02-26 14:40:00,28.28,28.29,28.18,28.2,25489.0,27.9334,27.9433,27.8346,27.8544,25489.0
2021-02-26 14:45:00,28.21,28.31,28.21,28.31,12994.0,27.8643,27.963,27.8643,27.963,12994.0
2021-02-26 14:50:00,28.31,28.33,28.28,28.3,9668.0,27.963,27.9828,27.9334,27.9532,9668.0
2021-02-26 14:55:00,28.3,28.34,28.3,28.33,9107.0,27.9532,27.9927,27.9532,27.9828,9107.0
2021-02-26 15:00:00,28.34,28.37,28.28,28.35,106980.0,27.9927,28.0223,27.9334,28.0026,106980.0
2021-02-26 15:05:00,28.33,28.42,28.33,28.41,10067.0,27.9828,28.0717,27.9828,28.0618,10067.0
2021-02-26 15:10:00,28.42,28.42,28.27,28.28,20720.0,28.0717,28.0717,27.9235,27.9334,20720.0
2021-02-26 15:15:00,28.29,28.34,28.28,28.33,18904.0,27.9433,27.9927,27.9334,27.9828,18904.0
2021-02-26 15:20:00,28.34,28.35,28.28,28.28,10904.0,27.9927,28.0026,27.9334,27.9334,10904.0
2021-02-26 15:25:00,28.27,28.28,28.25,28.26,13355.0,27.9235,27.9334,27.9038,27.9137,13355.0
2021-02-26 15:30:00,28.26,28.29,28.24,28.28,23043.0,27.9137,27.9433,27.8939,27.9334,23043.0
2021-02-26 15:35:00,28.28,28.33,28.27,28.32,20677.0,27.9334,27.9828,27.9235,27.9729,20677.0
2021-02-26 15:40:00,28.32,28.44,28.29,28.4,26720.0,27.9729,28.0915,27.9433,28.0519,26720.0
2021-02-26 15:45:00,28.4,28.49,28.4,28.46,28230.0,28.0519,28.1408,28.0519,28.1112,28230.0
2021-02-26 15:50:00,28.44,28.46,28.24,28.24,84865.0,28.0915,28.1112,27.8939,27.8939,84865.0
2021-02-26 15:55:00,28.24,28.3,28.1,28.1,160504.0,27.8939,27.9532,27.7556,27.7556,160504.0
2021-03-01 09:30:00,28.91,29.29,28.82,28.89,61967.0,28.5557,28.931,28.4668,28.5359,61967.0
2021-03-01 09:35:00,28.97,29.14,28.96,29.07,19794.0,28.615,28.7829,28.6051,28.7137,19794.0
2021-03-01 09:40:00,29.09,29.21,29.06,29.19,11108.0,28.7335,28.852,28.7039,28.8323,11108.0
2021-03-01 09:45:00,29.17,29.17,29.05,29.05,19279.0,28.8125,28.8125,28.694,28.694,19279.0
2021-03-01 09:50:00,29.05,29.06,28.93,29.01,15945.0,28.694,28.7039,28.5754,28.6545,15945.0
2021-03-01 09:55:00,29.01,29.13,29.01,29.07,15015.0,28.6545,28.773,28.6545,28.7137,15015.0
2021-03-01 10:00:00,29.08,29.14,28.96,29.1,78955.0,28.7236,28.7829,28.6051,28.7434,78955.0
2021-03-01 10:05:00,29.1,29.29,29.09,29.24,70258.0,28.7434,28.931,28.7335,28.8816,70258.0
2021-03-01 10:10:00,29.27,29.38,29.27,29.32,11246.0,28.9113,29.0199,28.9113,28.9607,11246.0
2021-03-01 10:15:00,29.32,29.4,29.29,29.3,11668.0,28.9607,29.0397,28.931,28.9409,11668.0
2021-03-01 10:20:00,29.31,29.32,29.26,29.27,9696.0,28.9508,28.9607,28.9014,28.9113,9696.0
2021-03-01 10:25:00,29.26,29.26,29.13,29.16,26994.0,28.9014,28.9014,28.773,28.8026,26994.0
2021-03-01 10:30:00,29.17,29.3,29.17,29.3,37144.0,28.8125,28.9409,28.8125,28.9409,37144.0
2021-03-01 10:35:00,29.3,29.33,29.28,29.31,14847.0,28.9409,28.9705,28.9212,28.9508,14847.0
2021-03-01 10:40:00,29.31,29.35,29.22,29.23,10781.0,28.9508,28.9903,28.8619,28.8718,10781.0
2021-03-01 10:45:00,29.24,29.24,29.16,29.22,11242.0,28.8816,28.8816,28.8026,28.8619,11242.0
2021-03-01 10:50:00,29.22,29.25,29.17,29.17,9875.0,28.8619,28.8915,28.8125,28.8125,9875.0
2021-03-01 10:55:00,29.16,29.17,29.09,29.12,19434.0,28.8026,28.8125,28.7335,28.7631,19434.0
2021-03-01 11:00:00,29.12,29.13,29.05,29.1,15030.0,28.7631,28.773,28.694,28.7434,15030.0
2021-03-01 11:05:00,29.11,29.11,29.02,29.03,15132.0,28.7532,28.7532,28.6643,28.6742,15132.0
2021-03-01 11:10:00,29.05,29.18,29.05,29.18,11325.0,28.694,28.8224,28.694,28.8224,11325.0
2021-03-01 11:15:00,29.19,29.27,29.19,29.26,18866.0,28.8323,28.9113,28.8323,28.9014,18866.0
2021-03-01 11:20:00,29.26,29.35,29.24,29.27,14282.0,28.9014,28.9903,28.8816,28.9113,14282.0
2021-03-01 11:25:00,29.27,29.3,29.2,29.2,9224.0,28.9113,28.9409,28.8421,28.8421,9224.0
2021-03-01 11:30:00,29.21,29.27,29.2,29.25,10263.0,28.852,28.9113,28.8421,28.8915,10263.0
2021-03-01 11:35:00,29.24,29.28,29.23,29.23,8895.0,28.8816,28.9212,28.8718,28.8718,8895.0
2021-03-01 11:40:00,29.23,29.27,29.21,29.21,9048.0,28.8718,28.9113,28.852,28.852,9048.0
2021-03-01 11:45:00,29.21,29.22,29.12,29.16,10899.0,28.852,28.8619,28.7631,28.8026,10899.0
2021-03-01 11:50:00,29.15,29.16,29.1,29.1,4400.0,28.7928,28.8026,28.7434,28.7434,4400.0
2021-03-01 11:55:00,29.1,29.1,29.05,29.06,7124.0,28.7434,28.7434,28.694,28.7039,7124.0
2021-03-01 12:00:00,29.05,29.12,29.05,29.09,6255.0,28.694,28.7631,28.694,28.7335,6255.0
2021-03-01 12:05:00,29.09,29.09,29.0,29.02,20342.0,28.7335,28.7335,28.6446,28.6643,20342.0
2021-03-01 12:10:00,29.02,29.08,29.01,29.06,9395.0,28.6643,28.7236,28.6545,28.7039,9395.0
2021-03-01 12:15:00,29.08,29.08,29.02,29.06,8261.0,28.7236,28.7236,28.6643,28.7039,8261.0
2021-03-01 12:20:00,29.06,29.08,29.03,29.05,5969.0,28.7039,28.7236,28.6742,28.694,5969.0
2021-03-01 12:25:00,29.03,29.06,29.01,29.01,6796.0,28.6742,28.7039,28.6545,28.6545,6796.0
2021-03-01 12:30:00,29.02,29.07,29.01,29.07,7925.0,28.6643,28.7137,28.6545,28.7137,7925.0
2021-03-01 12:35:00,29.06,29.1,29.06,29.09,5735.0,28.7039,28.7434,28.7039,28.7335,5735.0
2021-03-01 12:40:00,29.09,29.1,29.01,29.04,7538.0,28.7335,28.7434,28.6545,28.6841,7538.0
2021-03-01 12:45:00,29.04,29.13,29.04,29.13,6544.0,28.6841,28.773,28.6841,28.773,6544.0
2021-03-01 12:50:00,29.15,29.15,29.1,29.11,9351.0,28.7928,28.7928,28.7434,28.7532,9351.0
2021-03-01 12:55:00,29.1,29.1,29.01,29.02,11264.0,28.7434,28.7434,28.6545,28.6643,11264.0
2021-03-01 13:00:00,29.03,29.04,28.96,29.04,9238.0,28.6742,28.6841,28.6051,28.6841,9238.0
2021-03-01 13:05:00,29.03,29.07,29.02,29.02,5101.0,28.6742,28.7137,28.6643,28.6643,5101.0
2021-03-01 13:10:00,29.01,29.02,28.98,28.99,6739.0,28.6545,28.6643,28.6248,28.6347,6739.0
2021-03-01 13:15:00,28.98,28.99,28.95,28.98,6318.0,28.6248,28.6347,28.5952,28.6248,6318.0
2021-03-01 13:20:00,28.97,29.02,28.95,29.01,6498.0,28.615,28.6643,28.5952,28.6545,6498.0
2021-03-01 13:25:00,29.03,29.09,29.02,29.09,6275.0,28.6742,28.7335,28.6643,28.7335,6275.0
2021-03-01 13:30:00,29.1,29.16,29.09,29.16,10904.0,28.7434,28.8026,28.7335,28.8026,10904.0
2021-03-01 13:35:00,29.16,29.17,29.11,29.14,14042.0,28.8026,28.8125,28.7532,28.7829,14042.0
2021-03-01 13:40:00,29.15,29.16,29.11,29.12,10649.0,28.7928,28.8026,28.7532,28.7631,10649.0
2021-03-01 13:45:00,29.11,29.14,29.08,29.11,9460.0,28.7532,28.7829,28.7236,28.7532,9460.0
2021-03-01 13:50:00,29.09,29.11,29.07,29.1,12226.0,28.7335,28.7532,28.7137,28.7434,12226.0
2021-03-01 13:55:00,29.08,29.12,29.08,29.1,7000.0,28.7236,28.7631,28.7236,28.7434,7000.0
2021-03-01 14:00:00,29.1,29.18,29.08,29.16,11937.0,28.7434,28.8224,28.7236,28.8026,11937.0
2021-03-01 14:05:00,29.15,29.19,29.13,29.15,15859.0,28.7928,28.8323,28.773,28.7928,15859.0
2021-03-01 14:10:00,29.14,29.21,29.14,29.16,8718.0,28.7829,28.852,28.7829,28.8026,8718.0
2021-03-01 14:15:00,29.16,29.2,29.16,29.17,10263.0,28.8026,28.8421,28.8026,28.8125,10263.0
2021-03-01 14:20:00,29.19,29.19,29.14,29.18,37026.0,28.8323,28.8323,28.7829,28.8224,37026.0
2021-03-01 14:25:00,29.16,29.17,29.13,29.15,12326.0,28.8026,28.8125,28.773,28.7928,12326.0
2021-03-01 14:30:00,29.15,29.25,29.15,29.25,10176.0,28.7928,28.8915,28.7928,28.8915,10176.0
2021-03-01 14:35:00,29.25,29.29,29.25,29.27,12317.0,28.8915,28.931,28.8915,28.9113,12317.0
2021-03-01 14:40:00,29.28,29.34,29.28,29.3,10487.0,28.9212,28.9804,28.9212,28.9409,10487.0
2021-03-01 14:45:00,29.29,29.33,29.26,29.27,23883.0,28.931,28.9705,28.9014,28.9113,23883.0
2021-03-01 14:50:00,29.28,29.34,29.28,29.33,19411.0,28.9212,28.9804,28.9212,28.9705,19411.0
2021-03-01 14:55:00,29.32,29.32,29.21,29.23,19987.0,28.9607,28.9607,28.852,28.8718,19987.0
2021-03-01 15:00:00,29.24,29.28,29.23,29.26,8206.0,28.8816,28.9212,28.8718,28.9014,8206.0
2021-03-01 15:05:00,29.25,29.28,29.21,29.26,11259.0,28.8915,28.9212,28.852,28.9014,11259.0
2021-03-01 15:10:00,29.26,29.26,29.21,29.24,10878.0,28.9014,28.9014,28.852,28.8816,10878.0
2021-03-01 15:15:00,29.23,29.25,29.15,29.17,18125.0,28.8718,28.8915,28.7928,28.8125,18125.0
2021-03-01 15:20:00,29.16,29.2,29.11,29.12,42357.0,28.8026,28.8421,28.7532,28.7631,42357.0
2021-03-01 15:25:00,29.11,29.13,29.07,29.11,32730.0,28.7532,28.773,28.7137,28.7532,32730.0
2021-03-01 15:30:00,29.12,29.13,29.08,29.09,32731.0,28.7631,28.773,28.7236,28.7335,32731.0
2021-03-01 15:35:00,29.09,29.12,29.03,29.05,31782.0,28.7335,28.7631,28.6742,28.694,31782.0
2021-03-01 15:40:00,29.05,29.11,29.04,29.1,25298.0,28.694,28.7532,28.6841,28.7434,25298.0
2021-03-01 15:45:00,29.1,29.12,29.04,29.04,32578.0,28.7434,28.7631,28.6841,28.6841,32578.0
2021-03-01 15:50:00,29.03,29.06,28.99,28.99,66005.0,28.6742,28.7039,28.6347,28.6347,66005.0
2021-03-01 15:55:00,29.01,29.01,28.92,28.95,112434.0,28.6545,28.6545,28.5656,28.5952,112434.0
2021-03-02 09:30:00,28.86,28.86,28.69,28.82,18781.0,28.5063,28.5063,28.3384,28.4668,18781.0
2021-03-02 09:35:00,28.85,28.94,28.77,28.82,13826.0,28.4964,28.5853,28.4174,28.4668,13826.0
2021-03-02 09:40:00,28.79,28.89,28.71,28.85,5232.0,28.4372,28.5359,28.3581,28.4964,5232.0
2021-03-02 09:45:00,28.94,28.96,28.84,28.87,4326.0,28.5853,28.6051,28.4866,28.5162,4326.0
2021-03-02 09:50:00,28.82,28.91,28.79,28.91,7894.0,28.4668,28.5557,28.4372,28.5557,7894.0
2021-03-02 09:55:00,28.92,29.14,28.92,29.05,15067.0,28.5656,28.7829,28.5656,28.694,15067.0
2021-03-02 10:00:00,29.08,29.09,28.95,28.99,10402.0,28.7236,28.7335,28.5952,28.6347,10402.0
2021-03-02 10:05:00,28.96,28.99,28.92,28.94,11862.0,28.6051,28.6347,28.5656,28.5853,11862.0
2021-03-02 10:10:00,28.96,28.99,28.89,28.95,8477.0,28.6051,28.6347,28.5359,28.5952,8477.0
2021-03-02 10:15:00,28.96,28.96,28.82,28.89,48771.0,28.6051,28.6051,28.4668,28.5359,48771.0
2021-03-02 10:20:00,28.92,28.98,28.87,28.91,25316.0,28.5656,28.6248,28.5162,28.5557,25316.0
2021-03-02 10:25:00,28.9,29.04,28.86,28.87,11283.0,28.5458,28.6841,28.5063,28.5162,11283.0
2021-03-02 10:30:00,28.89,28.94,28.84,28.86,6462.0,28.5359,28.5853,28.4866,28.5063,6462.0
2021-03-02 10:35:00,28.86,28.89,28.75,28.76,10363.0,28.5063,28.5359,28.3977,28.4075,10363.0
2021-03-02 10:40:00,28.76,28.84,28.75,28.83,3981.0,28.4075,28.4866,28.3977,28.4767,3981.0
2021-03-02 10:45:00,28.82,28.96,28.78,28.96,6273.0,28.4668,28.6051,28.4273,28.6051,6273.0
2021-03-02 10:50:00,28.98,29.02,28.94,28.98,5807.0,28.6248,28.6643,28.5853,28.6248,5807.0
2021-03-02 10:55:00,28.98,29.01,28.93,28.95,6391.0,28.6248,28.6545,28.5754,28.5952,6391.0
2021-03-02 11:00:00,28.95,28.97,28.8,28.85,6856.0,28.5952,28.615,28.447,28.4964,6856.0
2021-03-02 11:05:00,28.9,28.96,28.88,28.95,6457.0,28.5458,28.6051,28.5261,28.5952,6457.0
2021-03-02 11:10:00,28.96,29.0,28.91,28.92,7207.0,28.6051,28.6446,28.5557,28.5656,7207.0
2021-03-02 11:15:00,28.92,28.93,28.85,28.88,7062.0,28.5656,28.5754,28.4964,28.5261,7062.0
2021-03-02 11:20:00,28.89,28.91,28.83,28.85,5137.0,28.5359,28.5557,28.4767,28.4964,5137.0
2021-03-02 11:25:00,28.84,28.89,28.84,28.89,4517.0,28.4866,28.5359,28.4866,28.5359,4517.0
2021-03-02 11:30:00,28.88,28.88,28.72,28.75,5652.0,28.5261,28.5261,28.368,28.3977,5652.0
2021-03-02 11:35:00,28.75,28.77,28.69,28.71,7949.0,28.3977,28.4174,28.3384,28.3581,7949.0
2021-03-02 11:40:00,28.69,28.69,28.61,28.67,11926.0,28.3384,28.3384,28.2594,28.3186,11926.0
2021-03-02 11:45:00,28.65,28.74,28.65,28.72,10973.0,28.2989,28.3878,28.2989,28.368,10973.0
2021-03-02 11:50:00,28.71,28.71,28.66,28.71,6301.0,28.3581,28.3581,28.3088,28.3581,6301.0
2021-03-02 11:55:00,28.7,28.7,28.65,28.66,6582.0,28.3483,28.3483,28.2989,28.3088,6582.0
2021-03-02 12:00:00,28.64,28.67,28.61,28.67,14575.0,28.289,28.3186,28.2594,28.3186,14575.0
2021-03-02 12:05:00,28.67,28.71,28.64,28.67,6422.0,28.3186,28.3581,28.289,28.3186,6422.0
2021-03-02 12:10:00,28.67,28.69,28.65,28.68,6379.0,28.3186,28.3384,28.2989,28.3285,6379.0
2021-03-02 12:15:00,28.69,28.8,28.69,28.79,14395.0,28.3384,28.447,28.3384,28.4372,14395.0
2021-03-02 12:20:00,28.79,28.81,28.76,28.79,5181.0,28.4372,28.4569,28.4075,28.4372,5181.0
2021-03-02 12:25:00,28.77,28.79,28.72,28.74,9841.0,28.4174,28.4372,28.368,28.3878,9841.0
2021-03-02 12:30:00,28.74,28.74,28.69,28.69,6391.0,28.3878,28.3878,28.3384,28.3384,6391.0
2021-03-02 12:35:00,28.7,28.74,28.69,28.74,10366.0,28.3483,28.3878,28.3384,28.3878,10366.0
2021-03-02 12:40:00,28.75,28.81,28.74,28.78,10864.0,28.3977,28.4569,28.3878,28.4273,10864.0
2021-03-02 12:45:00,28.77,28.77,28.73,28.76,7371.0,28.4174,28.4174,28.3779,28.4075,7371.0
2021-03-02 12:50:00,28.76,28.78,28.73,28.78,5980.0,28.4075,28.4273,28.3779,28.4273,5980.0
2021-03-02 12:55:00,28.77,28.78,28.74,28.77,7728.0,28.4174,28.4273,28.3878,28.4174,7728.0
2021-03-02 13:00:00,28.77,28.85,28.77,28.84,7940.0,28.4174,28.4964,28.4174,28.4866,7940.0
2021-03-02 13:05:00,28.85,28.88,28.84,28.87,7239.0,28.4964,28.5261,28.4866,28.5162,7239.0
2021-03-02 13:10:00,28.88,28.94,28.86,28.94,9200.0,28.5261,28.5853,28.5063,28.5853,9200.0
2021-03-02 13:15:00,28.92,28.92,28.86,28.87,9320.0,28.5656,28.5656,28.5063,28.5162,9320.0
2021-03-02 13:20:00,28.86,28.88,28.83,28.88,7976.0,28.5063,28.5261,28.4767,28.5261,7976.0
2021-03-02 13:25:00,28.87,28.87,28.82,28.85,7146.0,28.5162,28.5162,28.4668,28.4964,7146.0
2021-03-02 13:30:00,28.85,28.9,28.83,28.86,11822.0,28.4964,28.5458,28.4767,28.5063,11822.0
2021-03-02 13:35:00,28.85,28.94,28.85,28.92,15597.0,28.4964,28.5853,28.4964,28.5656,15597.0
2021-03-02 13:40:00,28.93,28.95,28.89,28.91,27543.0,28.5754,28.5952,28.5359,28.5557,27543.0
2021-03-02 13:45:00,28.92,28.98,28.91,28.96,59353.0,28.5656,28.6248,28.5557,28.6051,59353.0
2021-03-02 13:50:00,28.97,28.99,28.93,28.99,13795.0,28.615,28.6347,28.5754,28.6347,13795.0
2021-03-02 13:55:00,28.99,29.05,28.98,28.99,20561.0,28.6347,28.694,28.6248,28.6347,20561.0
2021-03-02 14:00:00,28.98,29.01,28.94,28.96,12470.0,28.6248,28.6545,28.5853,28.6051,12470.0
2021-03-02 14:05:00,28.97,28.99,28.89,28.92,10557.0,28.615,28.6347,28.5359,28.5656,10557.0
2021-03-02 14:10:00,28.93,28.94,28.89,28.91,9884.0,28.5754,28.5853,28.5359,28.5557,9884.0
2021-03-02 14:15:00,28.9,28.93,28.87,28.92,14035.0,28.5458,28.5754,28.5162,28.5656,14035.0
2021-03-02 14:20:00,28.92,28.98,28.91,28.96,14376.0,28.5656,28.6248,28.5557,28.6051,14376.0
2021-03-02 14:25:00,28.96,28.96,28.88,28.88,22561.0,28.6051,28.6051,28.5261,28.5261,22561.0
2021-03-02 14:30:00,28.88,28.94,28.87,28.93,30721.0,28.5261,28.5853,28.5162,28.5754,30721.0
2021-03-02 14:35:00,28.94,29.03,28.94,29.03,15880.0,28.5853,28.6742,28.5853,28.6742,15880.0
2021-03-02 14:40:00,29.03,29.07,29.02,29.05,12704.0,28.6742,28.7137,28.6643,28.694,12704.0
2021-03-02 14:45:00,29.03,29.12,29.03,29.1,44694.0,28.6742,28.7631,28.6742,28.7434,44694.0
2021-03-02 14:50:00,29.11,29.16,29.07,29.16,21027.0,28.7532,28.8026,28.7137,28.8026,21027.0
2021-03-02 14:55:00,29.16,29.18,29.11,29.12,11760.0,28.8026,28.8224,28.7532,28.7631,11760.0
2021-03-02 15:00:00,29.12,29.15,29.12,29.15,16082.0,28.7631,28.7928,28.7631,28.7928,16082.0
2021-03-02 15:05:00,29.14,29.18,29.13,29.18,45527.0,28.7829,28.8224,28.773,28.8224,45527.0
2021-03-02 15:10:00,29.19,29.34,29.18,29.33,87457.0,28.8323,28.9804,28.8224,28.9705,87457.0
2021-03-02 15:15:00,29.33,29.34,29.15,29.17,35798.0,28.9705,28.9804,28.7928,28.8125,35798.0
2021-03-02 15:20:00,29.16,29.24,29.14,29.23,41507.0,28.8026,28.8816,28.7829,28.8718,41507.0
2021-03-02 15:25:00,29.23,29.24,29.13,29.17,95069.0,28.8718,28.8816,28.773,28.8125,95069.0
2021-03-02 15:30:00,29.15,29.24,29.14,29.2,32066.0,28.7928,28.8816,28.7829,28.8421,32066.0
2021-03-02 15:35:00,29.2,29.22,29.16,29.21,40892.0,28.8421,28.8619,28.8026,28.852,40892.0
2021-03-02 15:40:00,29.21,29.25,29.17,29.24,53363.0,28.852,28.8915,28.8125,28.8816,53363.0
2021-03-02 15:45:00,29.24,29.28,29.2,29.24,101635.0,28.8816,28.9212,28.8421,28.8816,101635.0
2021-03-02 15:50:00,29.24,29.26,29.14,29.16,96071.0,28.8816,28.9014,28.7829,28.8026,96071.0
2021-03-02 15:55:00,29.16,29.16,28.98,28.99,246835.0,28.8026,28.8026,28.6248,28.6347,246835.0
2021-03-03 09:30:00,29.18,29.26,29.0,29.19,26745.0,28.8224,28.9014,28.6446,28.8323,26745.0
2021-03-03 09:35:00,29.18,29.34,29.1,29.34,25773.0,28.8224,28.9804,28.7434,28.9804,25773.0
2021-03-03 09:40:00,29.35,29.48,29.35,29.46,8843.0,28.9903,29.1187,28.9903,29.099,8843.0
2021-03-03 09:45:00,29.44,29.62,29.35,29.61,18902.0,29.0792,29.257,28.9903,29.2471,18902.0
2021-03-03 09:50:00,29.58,29.65,29.55,29.62,18804.0,29.2175,29.2866,29.1878,29.257,18804.0
2021-03-03 09:55:00,29.62,29.7,29.59,29.61,31000.0,29.257,29.336,29.2274,29.2471,31000.0
2021-03-03 10:00:00,29.6,29.7,29.56,29.61,54278.0,29.2372,29.336,29.1977,29.2471,54278.0
2021-03-03 10:05:00,29.61,29.75,29.58,29.71,28129.0,29.2471,29.3854,29.2175,29.3459,28129.0
2021-03-03 10:10:00,29.73,29.78,29.68,29.7,24286.0,29.3656,29.415,29.3163,29.336,24286.0
2021-03-03 10:15:00,29.65,29.69,29.59,29.63,25522.0,29.2866,29.3261,29.2274,29.2669,25522.0
2021-03-03 10:20:00,29.64,29.83,29.63,29.8,65948.0,29.2767,29.4644,29.2669,29.4348,65948.0
2021-03-03 10:25:00,29.81,29.9,29.8,29.88,110785.0,29.4447,29.5336,29.4348,29.5138,110785.0
2021-03-03 10:30:00,29.88,30.0,29.82,29.94,106308.0,29.5138,29.6323,29.4545,29.5731,106308.0
2021-03-03 10:35:00,29.96,29.99,29.91,29.98,45348.0,29.5928,29.6225,29.5434,29.6126,45348.0
2021-03-03 10:40:00,29.96,30.0,29.9,29.95,35096.0,29.5928,29.6323,29.5336,29.5829,35096.0
2021-03-03 10:45:00,29.94,30.12,29.93,29.99,318603.0,29.5731,29.7509,29.5632,29.6225,318603.0
2021-03-03 10:50:00,29.99,30.05,29.96,29.97,42034.0,29.6225,29.6817,29.5928,29.6027,42034.0
2021-03-03 10:55:00,29.97,30.07,29.95,30.04,32013.0,29.6027,29.7015,29.5829,29.6718,32013.0
2021-03-03 11:00:00,30.03,30.09,30.01,30.07,40859.0,29.662,29.7212,29.6422,29.7015,40859.0
2021-03-03 11:05:00,30.07,30.17,30.05,30.15,22374.0,29.7015,29.8003,29.6817,29.7805,22374.0
2021-03-03 11:10:00,30.16,30.23,30.15,30.18,29603.0,29.7904,29.8595,29.7805,29.8101,29603.0
2021-03-03 11:15:00,30.18,30.3,30.13,30.29,40721.0,29.8101,29.9287,29.7607,29.9188,40721.0
2021-03-03 11:20:00,30.3,30.33,30.25,30.28,15458.0,29.9287,29.9583,29.8793,29.9089,15458.0
2021-03-03 11:25:00,30.28,30.37,30.28,30.33,72286.0,29.9089,29.9978,29.9089,29.9583,72286.0
2021-03-03 11:30:00,30.34,30.36,30.3,30.35,26519.0,29.9682,29.9879,29.9287,29.978,26519.0
2021-03-03 11:35:00,30.35,30.37,30.32,30.35,15317.0,29.978,29.9978,29.9484,29.978,15317.0
2021-03-03 11:40:00,30.35,30.36,30.3,30.34,174061.0,29.978,29.9879,29.9287,29.9682,174061.0
2021-03-03 11:45:00,30.34,30.36,30.11,30.18,65106.0,29.9682,29.9879,29.741,29.8101,65106.0
2021-03-03 11:50:00,30.17,30.22,30.13,30.21,32200.0,29.8003,29.8496,29.7607,29.8398,32200.0
2021-03-03 11:55:00,30.2,30.22,30.14,30.15,18185.0,29.8299,29.8496,29.7706,29.7805,18185.0
2021-03-03 12:00:00,30.15,30.17,30.08,30.15,21940.0,29.7805,29.8003,29.7114,29.7805,21940.0
2021-03-03 12:05:00,30.17,30.25,30.16,30.23,40334.0,29.8003,29.8793,29.7904,29.8595,40334.0
2021-03-03 12:10:00,30.23,30.25,30.17,30.23,207327.0,29.8595,29.8793,29.8003,29.8595,207327.0
2021-03-03 12:15:00,30.22,30.35,30.22,30.24,25063.0,29.8496,29.978,29.8496,29.8694,25063.0
2021-03-03 12:20:00,30.23,30.31,30.23,30.3,22000.0,29.8595,29.9385,29.8595,29.9287,22000.0
2021-03-03 12:25:00,30.29,30.31,30.25,30.3,23604.0,29.9188,29.9385,29.8793,29.9287,23604.0
2021-03-03 12:30:00,30.3,30.31,30.25,30.28,24911.0,29.9287,29.9385,29.8793,29.9089,24911.0
2021-03-03 12:35:00,30.29,30.33,30.28,30.33,24854.0,29.9188,29.9583,29.9089,29.9583,24854.0
2021-03-03 12:40:00,30.33,30.37,30.32,30.34,26449.0,29.9583,29.9978,29.9484,29.9682,26449.0
2021-03-03 12:45:00,30.34,30.5,30.33,30.49,37997.0,29.9682,30.1262,29.9583,30.1163,37997.0
2021-03-03 12:50:00,30.49,30.56,30.48,30.54,41200.0,30.1163,30.1855,30.1065,30.1657,41200.0
2021-03-03 12:55:00,30.54,30.55,30.47,30.51,28286.0,30.1657,30.1756,30.0966,30.1361,28286.0
2021-03-03 13:00:00,30.52,30.55,30.49,30.5,21042.0,30.146,30.1756,30.1163,30.1262,21042.0
2021-03-03 13:05:00,30.5,30.53,30.47,30.48,18161.0,30.1262,30.1558,30.0966,30.1065,18161.0
2021-03-03 13:10:00,30.48,30.54,30.43,30.46,56553.0,30.1065,30.1657,30.0571,30.0867,56553.0
2021-03-03 13:15:00,30.44,30.53,30.43,30.51,13531.0,30.0669,30.1558,30.0571,30.1361,13531.0
2021-03-03 13:20:00,30.49,30.5,30.41,30.42,13526.0,30.1163,30.1262,30.0373,30.0472,13526.0
2021-03-03 13:25:00,30.43,30.46,30.41,30.43,7308.0,30.0571,30.0867,30.0373,30.0571,7308.0
2021-03-03 13:30:00,30.42,30.43,30.34,30.38,13729.0,30.0472,30.0571,29.9682,30.0077,13729.0
2021-03-03 13:35:00,30.37,30.45,30.37,30.41,14251.0,29.9978,30.0768,29.9978,30.0373,14251.0
2021-03-03 13:40:00,30.4,30.42,30.38,30.39,16595.0,30.0274,30.0472,30.0077,30.0176,16595.0
2021-03-03 13:45:00,30.4,30.4,30.28,30.3,9619.0,30.0274,30.0274,29.9089,29.9287,9619.0
2021-03-03 13:50:00,30.31,30.33,30.2,30.2,21217.0,29.9385,29.9583,29.8299,29.8299,21217.0
2021-03-03 13:55:00,30.2,30.25,30.18,30.22,20150.0,29.8299,29.8793,29.8101,29.8496,20150.0
2021-03-03 14:00:00,30.22,30.25,30.1,30.13,23162.0,29.8496,29.8793,29.7311,29.7607,23162.0
2021-03-03 14:05:00,30.13,30.17,30.05,30.11,66903.0,29.7607,29.8003,29.6817,29.741,66903.0
2021-03-03 14:10:00,30.11,30.23,30.1,30.22,20120.0,29.741,29.8595,29.7311,29.8496,20120.0
2021-03-03 14:15:00,30.22,30.24,30.17,30.21,20014.0,29.8496,29.8694,29.8003,29.8398,20014.0
2021-03-03 14:20:00,30.23,30.25,30.17,30.21,21765.0,29.8595,29.8793,29.8003,29.8398,21765.0
2021-03-03 14:25:00,30.2,30.24,30.17,30.19,23583.0,29.8299,29.8694,29.8003,29.82,23583.0
2021-03-03 14:30:00,30.19,30.23,30.05,30.06,27732.0,29.82,29.8595,29.6817,29.6916,27732.0
2021-03-03 14:35:00,30.06,30.27,30.06,30.2,20088.0,29.6916,29.899,29.6916,29.8299,20088.0
2021-03-03 14:40:00,30.19,30.25,30.18,30.19,14675.0,29.82,29.8793,29.8101,29.82,14675.0
2021-03-03 14:45:00,30.19,30.23,30.16,30.21,32848.0,29.82,29.8595,29.7904,29.8398,32848.0
2021-03-03 14:50:00,30.23,30.31,30.22,30.29,13341.0,29.8595,29.9385,29.8496,29.9188,13341.0
2021-03-03 14:55:00,30.3,30.31,30.22,30.26,15207.0,29.9287,29.9385,29.8496,29.8891,15207.0
2021-03-03 15:00:00,30.26,30.29,30.22,30.22,10553.0,29.8891,29.9188,29.8496,29.8496,10553.0
2021-03-03 15:05:00,30.22,30.26,30.21,30.25,14051.0,29.8496,29.8891,29.8398,29.8793,14051.0
2021-03-03 15:10:00,30.25,30.31,30.25,30.26,18199.0,29.8793,29.9385,29.8793,29.8891,18199.0
2021-03-03 15:15:00,30.26,30.27,30.21,30.22,24457.0,29.8891,29.899,29.8398,29.8496,24457.0
2021-03-03 15:20:00,30.22,30.26,30.2,30.23,57092.0,29.8496,29.8891,29.8299,29.8595,57092.0
2021-03-03 15:25:00,30.23,30.29,30.17,30.27,60950.0,29.8595,29.9188,29.8003,29.899,60950.0
2021-03-03 15:30:00,30.26,30.27,30.2,30.23,46782.0,29.8891,29.899,29.8299,29.8595,46782.0
2021-03-03 15:35:00,30.23,30.26,30.2,30.24,32234.0,29.8595,29.8891,29.8299,29.8694,32234.0
2021-03-03 15:40:00,30.24,30.31,30.21,30.3,56719.0,29.8694,29.9385,29.8398,29.9287,56719.0
2021-03-03 15:45:00,30.29,30.33,30.27,30.3,96793.0,29.9188,29.9583,29.899,29.9287,96793.0
2021-03-03 15:50:00,30.3,30.31,30.24,30.29,222724.0,29.9287,29.9385,29.8694,29.9188,222724.0
2021-03-03 15:55:00,30.29,30.34,30.26,30.3,424747.0,29.9188,29.9682,29.8891,29.9287,424747.0
2021-03-04 09:30:00,30.37,30.6,30.34,30.48,68977.0,29.9978,30.225,29.9682,30.1065,68977.0
2021-03-04 09:35:00,30.5,30.77,30.44,30.73,52043.0,30.1262,30.3929,30.0669,30.3534,52043.0
2021-03-04 09:40:00,30.72,30.85,30.69,30.79,37823.0,30.3435,30.4719,30.3139,30.4127,37823.0
2021-03-04 09:45:00,30.78,30.83,30.28,30.28,20118.0,30.4028,30.4522,29.9089,29.9089,20118.0
2021-03-04 09:50:00,30.25,30.36,30.17,30.27,118927.0,29.8793,29.9879,29.8003,29.899,118927.0
2021-03-04 09:55:00,30.26,30.32,30.15,30.22,68042.0,29.8891,29.9484,29.7805,29.8496,68042.0
2021-03-04 10:00:00,30.22,30.24,30.05,30.05,86378.0,29.8496,29.8694,29.6817,29.6817,86378.0
2021-03-04 10:05:00,30.04,30.22,30.01,30.06,119415.0,29.6718,29.8496,29.6422,29.6916,119415.0
2021-03-04 10:10:00,30.05,30.12,29.98,30.1,103347.0,29.6817,29.7509,29.6126,29.7311,103347.0
2021-03-04 10:15:00,30.09,30.13,29.9,29.9,70799.0,29.7212,29.7607,29.5336,29.5336,70799.0
2021-03-04 10:20:00,29.9,30.11,29.87,30.09,15724.0,29.5336,29.741,29.5039,29.7212,15724.0
2021-03-04 10:25:00,30.04,30.12,29.98,30.02,12238.0,29.6718,29.7509,29.6126,29.6521,12238.0
2021-03-04 10:30:00,30.02,30.05,29.92,30.0,60044.0,29.6521,29.6817,29.5533,29.6323,60044.0
2021-03-04 10:35:00,29.99,30.04,29.98,30.04,22745.0,29.6225,29.6718,29.6126,29.6718,22745.0
2021-03-04 10:40:00,30.05,30.05,30.0,30.02,19175.0,29.6817,29.6817,29.6323,29.6521,19175.0
2021-03-04 10:45:00,30.02,30.02,29.92,29.96,61995.0,29.6521,29.6521,29.5533,29.5928,61995.0
2021-03-04 10:50:00,29.97,30.01,29.89,29.94,166892.0,29.6027,29.6422,29.5237,29.5731,166892.0
2021-03-04 10:55:00,29.95,30.08,29.92,30.03,71403.0,29.5829,29.7114,29.5533,29.662,71403.0
2021-03-04 11:00:00,30.04,30.14,30.0,30.09,26317.0,29.6718,29.7706,29.6323,29.7212,26317.0
2021-03-04 11:05:00,30.09,30.11,29.96,30.0,41718.0,29.7212,29.741,29.5928,29.6323,41718.0
2021-03-04 11:10:00,30.0,30.03,29.94,29.98,28635.0,29.6323,29.662,29.5731,29.6126,28635.0
2021-03-04 11:15:00,29.99,30.0,29.93,29.96,31962.0,29.6225,29.6323,29.5632,29.5928,31962.0
2021-03-04 11:20:00,29.96,30.0,29.79,29.8,443188.0,29.5928,29.6323,29.4249,29.4348,443188.0
2021-03-04 11:25:00,29.8,29.89,29.74,29.89,57503.0,29.4348,29.5237,29.3755,29.5237,57503.0
2021-03-04 11:30:00,29.9,29.99,29.9,29.93,21679.0,29.5336,29.6225,29.5336,29.5632,21679.0
2021-03-04 11:35:00,29.93,30.06,29.93,30.01,12668.0,29.5632,29.6916,29.5632,29.6422,12668.0
2021-03-04 11:40:00,30.01,30.06,30.01,30.02,8764.0,29.6422,29.6916,29.6422,29.6521,8764.0
2021-03-04 11:45:00,30.02,30.05,29.94,29.98,9471.0,29.6521,29.6817,29.5731,29.6126,9471.0
2021-03-04 11:50:00,29.98,30.1,29.98,30.07,16181.0,29.6126,29.7311,29.6126,29.7015,16181.0
2021-03-04 11:55:00,30.05,30.11,30.03,30.08,39050.0,29.6817,29.741,29.662,29.7114,39050.0
2021-03-04 12:00:00,30.09,30.18,30.09,30.18,16083.0,29.7212,29.8101,29.7212,29.8101,16083.0
2021-03-04 12:05:00,30.17,30.24,30.15,30.24,16429.0,29.8003,29.8694,29.7805,29.8694,16429.0
2021-03-04 12:10:00,30.24,30.27,30.03,30.11,16974.0,29.8694,29.899,29.662,29.741,16974.0
2021-03-04 12:15:00,30.1,30.26,30.09,30.19,15787.0,29.7311,29.8891,29.7212,29.82,15787.0
2021-03-04 12:20:00,30.2,30.22,30.0,30.05,13281.0,29.8299,29.8496,29.6323,29.6817,13281.0
2021-03-04 12:25:00,30.03,30.08,29.98,30.06,15485.0,29.662,29.7114,29.6126,29.6916,15485.0
2021-03-04 12:30:00,30.06,30.08,29.99,30.02,8608.0,29.6916,29.7114,29.6225,29.6521,8608.0
2021-03-04 12:35:00,30.0,30.05,29.97,30.03,11354.0,29.6323,29.6817,29.6027,29.662,11354.0
2021-03-04 12:40:00,30.02,30.08,29.97,29.97,10362.0,29.6521,29.7114,29.6027,29.6027,10362.0
2021-03-04 12:45:00,29.96,29.97,29.85,29.85,11977.0,29.5928,29.6027,29.4842,29.4842,11977.0
2021-03-04 12:50:00,29.85,29.87,29.68,29.68,10975.0,29.4842,29.5039,29.3163,29.3163,10975.0
2021-03-04 12:55:00,29.68,29.68,29.47,29.52,17442.0,29.3163,29.3163,29.1088,29.1582,17442.0
2021-03-04 13:00:00,29.5,29.57,29.47,29.52,29473.0,29.1385,29.2076,29.1088,29.1582,29473.0
2021-03-04 13:05:00,29.51,29.52,29.37,29.43,36011.0,29.1483,29.1582,29.0101,29.0693,36011.0
2021-03-04 13:10:00,29.4,29.45,29.34,29.37,55718.0,29.0397,29.0891,28.9804,29.0101,55718.0
2021-03-04 13:15:00,29.37,29.49,29.36,29.41,52449.0,29.0101,29.1286,29.0002,29.0496,52449.0
2021-03-04 13:20:00,29.41,29.42,29.33,29.41,40438.0,29.0496,29.0594,28.9705,29.0496,40438.0
2021-03-04 13:25:00,29.38,29.47,29.34,29.47,29849.0,29.0199,29.1088,28.9804,29.1088,29849.0
2021-03-04 13:30:00,29.46,29.51,29.41,29.46,44118.0,29.099,29.1483,29.0496,29.099,44118.0
2021-03-04 13:35:00,29.46,29.6,29.42,29.54,37003.0,29.099,29.2372,29.0594,29.178,37003.0
2021-03-04 13:40:00,29.52,29.52,29.34,29.34,54386.0,29.1582,29.1582,28.9804,28.9804,54386.0
2021-03-04 13:45:00,29.34,29.34,29.04,29.06,20798.0,28.9804,28.9804,28.6841,28.7039,20798.0
2021-03-04 13:50:00,29.06,29.09,28.78,28.86,16671.0,28.7039,28.7335,28.4273,28.5063,16671.0
2021-03-04 13:55:00,28.85,28.92,28.77,28.77,28691.0,28.4964,28.5656,28.4174,28.4174,28691.0
2021-03-04 14:00:00,28.77,28.92,28.72,28.76,22435.0,28.4174,28.5656,28.368,28.4075,22435.0
2021-03-04 14:05:00,28.71,29.01,28.71,28.97,43625.0,28.3581,28.6545,28.3581,28.615,43625.0
2021-03-04 14:10:00,28.98,29.1,28.91,29.03,42480.0,28.6248,28.7434,28.5557,28.6742,42480.0
2021-03-04 14:15:00,29.03,29.11,28.98,29.1,59638.0,28.6742,28.7532,28.6248,28.7434,59638.0
2021-03-04 14:20:00,29.09,29.26,29.09,29.25,69367.0,28.7335,28.9014,28.7335,28.8915,69367.0
2021-03-04 14:25:00,29.23,29.31,29.19,29.25,25114.0,28.8718,28.9508,28.8323,28.8915,25114.0
2021-03-04 14:30:00,29.23,29.25,29.16,29.2,61400.0,28.8718,28.8915,28.8026,28.8421,61400.0
2021-03-04 14:35:00,29.2,29.21,29.08,29.1,49247.0,28.8421,28.852,28.7236,28.7434,49247.0
2021-03-04 14:40:00,29.1,29.26,29.09,29.25,30439.0,28.7434,28.9014,28.7335,28.8915,30439.0
2021-03-04 14:45:00,29.27,29.42,29.2,29.4,19198.0,28.9113,29.0594,28.8421,29.0397,19198.0
2021-03-04 14:50:00,29.4,29.52,29.4,29.51,40783.0,29.0397,29.1582,29.0397,29.1483,40783.0
2021-03-04 14:55:00,29.52,29.62,29.52,29.58,29676.0,29.1582,29.257,29.1582,29.2175,29676.0
2021-03-04 15:00:00,29.56,29.64,29.51,29.53,61973.0,29.1977,29.2767,29.1483,29.1681,61973.0
2021-03-04 15:05:00,29.54,29.6,29.36,29.37,20572.0,29.178,29.2372,29.0002,29.0101,20572.0
2021-03-04 15:10:00,29.35,29.36,29.24,29.3,27833.0,28.9903,29.0002,28.8816,28.9409,27833.0
2021-03-04 15:15:00,29.29,29.39,29.24,29.35,33560.0,28.931,29.0298,28.8816,28.9903,33560.0
2021-03-04 15:20:00,29.34,29.35,29.23,29.27,29343.0,28.9804,28.9903,28.8718,28.9113,29343.0
2021-03-04 15:25:00,29.25,29.45,29.24,29.44,38727.0,28.8915,29.0891,28.8816,29.0792,38727.0
2021-03-04 15:30:00,29.42,29.56,29.41,29.53,48906.0,29.0594,29.1977,29.0496,29.1681,48906.0
2021-03-04 15:35:00,29.54,29.59,29.48,29.54,42703.0,29.178,29.2274,29.1187,29.178,42703.0
2021-03-04 15:40:00,29.55,29.61,29.48,29.58,55596.0,29.1878,29.2471,29.1187,29.2175,55596.0
2021-03-04 15:45:00,29.59,29.63,29.53,29.58,47530.0,29.2274,29.2669,29.1681,29.2175,47530.0
2021-03-04 15:50:00,29.59,29.69,29.52,29.53,146842.0,29.2274,29.3261,29.1582,29.1681,146842.0
2021-03-04 15:55:00,29.53,29.56,29.45,29.56,190544.0,29.1681,29.1977,29.0891,29.1977,190544.0
2021-03-05 09:30:00,30.02,30.16,29.5,30.13,22259.0,29.6521,29.7904,29.1385,29.7607,22259.0
2021-03-05 09:35:00,30.05,30.14,29.98,29.98,17443.0,29.6817,29.7706,29.6126,29.6126,17443.0
2021-03-05 09:40:00,30.02,30.17,29.97,30.17,8005.0,29.6521,29.8003,29.6027,29.8003,8005.0
2021-03-05 09:45:00,30.15,30.15,29.94,30.0,18391.0,29.7805,29.7805,29.5731,29.6323,18391.0
2021-03-05 09:50:00,30.0,30.01,29.66,29.66,11842.0,29.6323,29.6422,29.2965,29.2965,11842.0
2021-03-05 09:55:00,29.7,29.79,29.58,29.79,18426.0,29.336,29.4249,29.2175,29.4249,18426.0
2021-03-05 10:00:00,29.76,29.76,29.61,29.64,19959.0,29.3953,29.3953,29.2471,29.2767,19959.0
2021-03-05 10:05:00,29.65,29.9,29.65,29.81,21272.0,29.2866,29.5336,29.2866,29.4447,21272.0
2021-03-05 10:10:00,29.81,29.88,29.6,29.63,13442.0,29.4447,29.5138,29.2372,29.2669,13442.0
2021-03-05 10:15:00,29.63,29.75,29.58,29.69,18544.0,29.2669,29.3854,29.2175,29.3261,18544.0
2021-03-05 10:20:00,29.69,29.78,29.58,29.67,95221.0,29.3261,29.415,29.2175,29.3064,95221.0
2021-03-05 10:25:00,29.69,29.87,29.63,29.66,64216.0,29.3261,29.5039,29.2669,29.2965,64216.0
2021-03-05 10:30:00,29.66,29.77,29.63,29.68,98689.0,29.2965,29.4052,29.2669,29.3163,98689.0
2021-03-05 10:35:00,29.67,29.79,29.53,29.57,84801.0,29.3064,29.4249,29.1681,29.2076,84801.0
2021-03-05 10:40:00,29.57,29.64,29.55,29.58,76777.0,29.2076,29.2767,29.1878,29.2175,76777.0
2021-03-05 10:45:00,29.57,29.7,29.5,29.69,29852.0,29.2076,29.336,29.1385,29.3261,29852.0
2021-03-05 10:50:00,29.67,29.72,29.6,29.65,26066.0,29.3064,29.3558,29.2372,29.2866,26066.0
2021-03-05 10:55:00,29.65,29.67,29.5,29.55,39535.0,29.2866,29.3064,29.1385,29.1878,39535.0
2021-03-05 11:00:00,29.55,29.58,29.27,29.28,22317.0,29.1878,29.2175,28.9113,28.9212,22317.0
2021-03-05 11:05:00,29.25,29.28,29.11,29.17,43009.0,28.8915,28.9212,28.7532,28.8125,43009.0
2021-03-05 11:10:00,29.19,29.31,29.1,29.1,13821.0,28.8323,28.9508,28.7434,28.7434,13821.0
2021-03-05 11:15:00,29.12,29.17,29.03,29.08,19152.0,28.7631,28.8125,28.6742,28.7236,19152.0
2021-03-05 11:20:00,29.06,29.09,28.89,28.89,14229.0,28.7039,28.7335,28.5359,28.5359,14229.0
2021-03-05 11:25:00,28.84,28.87,28.52,28.58,83102.0,28.4866,28.5162,28.1705,28.2297,83102.0
2021-03-05 11:30:00,28.61,28.79,28.6,28.78,49088.0,28.2594,28.4372,28.2495,28.4273,49088.0
2021-03-05 11:35:00,28.78,28.95,28.75,28.84,39904.0,28.4273,28.5952,28.3977,28.4866,39904.0
2021-03-05 11:40:00,28.83,28.92,28.75,28.92,42102.0,28.4767,28.5656,28.3977,28.5656,42102.0
2021-03-05 11:45:00,28.94,28.94,28.81,28.85,25756.0,28.5853,28.5853,28.4569,28.4964,25756.0
2021-03-05 11:50:00,28.85,28.93,28.79,28.91,75090.0,28.4964,28.5754,28.4372,28.5557,75090.0
2021-03-05 11:55:00,28.92,29.2,28.91,29.19,38670.0,28.5656,28.8421,28.5557,28.8323,38670.0
2021-03-05 12:00:00,29.19,29.27,29.11,29.25,49205.0,28.8323,28.9113,28.7532,28.8915,49205.0
2021-03-05 12:05:00,29.25,29.28,29.18,29.18,70082.0,28.8915,28.9212,28.8224,28.8224,70082.0
2021-03-05 12:10:00,29.18,29.28,29.15,29.24,93116.0,28.8224,28.9212,28.7928,28.8816,93116.0
2021-03-05 12:15:00,29.24,29.46,29.23,29.46,59329.0,28.8816,29.099,28.8718,29.099,59329.0
2021-03-05 12:20:00,29.46,29.66,29.43,29.66,115961.0,29.099,29.2965,29.0693,29.2965,115961.0
2021-03-05 12:25:00,29.65,29.76,29.61,29.64,103016.0,29.2866,29.3953,29.2471,29.2767,103016.0
2021-03-05 12:30:00,29.64,29.65,29.47,29.6,74502.0,29.2767,29.2866,29.1088,29.2372,74502.0
2021-03-05 12:35:00,29.58,29.58,29.48,29.55,9565.0,29.2175,29.2175,29.1187,29.1878,9565.0
2021-03-05 12:40:00,29.55,29.57,29.49,29.55,12926.0,29.1878,29.2076,29.1286,29.1878,12926.0
2021-03-05 12:45:00,29.56,29.62,29.44,29.45,9982.0,29.1977,29.257,29.0792,29.0891,9982.0
2021-03-05 12:50:00,29.46,29.7,29.42,29.65,59989.0,29.099,29.336,29.0594,29.2866,59989.0
2021-03-05 12:55:00,29.64,29.84,29.63,29.84,142866.0,29.2767,29.4743,29.2669,29.4743,142866.0
2021-03-05 13:00:00,29.84,29.88,29.6,29.61,48096.0,29.4743,29.5138,29.2372,29.2471,48096.0
2021-03-05 13:05:00,29.61,29.72,29.6,29.68,9101.0,29.2471,29.3558,29.2372,29.3163,9101.0
2021-03-05 13:10:00,29.65,29.72,29.5,29.65,59517.0,29.2866,29.3558,29.1385,29.2866,59517.0
2021-03-05 13:15:00,29.65,29.81,29.62,29.81,12786.0,29.2866,29.4447,29.257,29.4447,12786.0
2021-03-05 13:20:00,29.81,29.88,29.76,29.84,10099.0,29.4447,29.5138,29.3953,29.4743,10099.0
2021-03-05 13:25:00,29.84,29.87,29.78,29.86,16160.0,29.4743,29.5039,29.415,29.494,16160.0
2021-03-05 13:30:00,29.86,29.97,29.83,29.97,42917.0,29.494,29.6027,29.4644,29.6027,42917.0
2021-03-05 13:35:00,29.99,30.01,29.95,29.96,9881.0,29.6225,29.6422,29.5829,29.5928,9881.0
2021-03-05 13:40:00,29.98,30.01,29.91,29.91,21171.0,29.6126,29.6422,29.5434,29.5434,21171.0
2021-03-05 13:45:00,29.91,30.01,29.9,29.98,14639.0,29.5434,29.6422,29.5336,29.6126,14639.0
2021-03-05 13:50:00,29.98,30.06,29.86,29.86,20984.0,29.6126,29.6916,29.494,29.494,20984.0
2021-03-05 13:55:00,29.86,29.93,29.82,29.91,10856.0,29.494,29.5632,29.4545,29.5434,10856.0
2021-03-05 14:00:00,29.97,30.0,29.87,29.91,11881.0,29.6027,29.6323,29.5039,29.5434,11881.0
2021-03-05 14:05:00,29.89,29.91,29.83,29.85,9534.0,29.5237,29.5434,29.4644,29.4842,9534.0
2021-03-05 14:10:00,29.86,29.89,29.82,29.89,8770.0,29.494,29.5237,29.4545,29.5237,8770.0
2021-03-05 14:15:00,29.9,29.93,29.79,29.84,9150.0,29.5336,29.5632,29.4249,29.4743,9150.0
2021-03-05 14:20:00,29.84,29.9,29.81,29.9,8654.0,29.4743,29.5336,29.4447,29.5336,8654.0
2021-03-05 14:25:00,29.93,29.97,29.92,29.92,10576.0,29.5632,29.6027,29.5533,29.5533,10576.0
2021-03-05 14:30:00,29.93,30.01,29.91,29.98,11018.0,29.5632,29.6422,29.5434,29.6126,11018.0
2021-03-05 14:35:00,29.98,30.06,29.97,30.0,10416.0,29.6126,29.6916,29.6027,29.6323,10416.0
2021-03-05 14:40:00,30.02,30.04,29.93,29.95,6671.0,29.6521,29.6718,29.5632,29.5829,6671.0
2021-03-05 14:45:00,29.98,30.05,29.93,30.02,11588.0,29.6126,29.6817,29.5632,29.6521,11588.0
2021-03-05 14:50:00,30.03,30.08,29.99,30.08,18879.0,29.662,29.7114,29.6225,29.7114,18879.0
2021-03-05 14:55:00,30.06,30.11,30.04,30.08,13302.0,29.6916,29.741,29.6718,29.7114,13302.0
2021-03-05 15:00:00,30.08,30.12,30.07,30.11,11803.0,29.7114,29.7509,29.7015,29.741,11803.0
2021-03-05 15:05:00,30.1,30.14,30.02,30.02,7705.0,29.7311,29.7706,29.6521,29.6521,7705.0
2021-03-05 15:10:00,30.03,30.14,30.03,30.13,20060.0,29.662,29.7706,29.662,29.7607,20060.0
2021-03-05 15:15:00,30.13,30.18,30.04,30.1,15743.0,29.7607,29.8101,29.6718,29.7311,15743.0
2021-03-05 15:20:00,30.11,30.16,30.08,30.14,23656.0,29.741,29.7904,29.7114,29.7706,23656.0
2021-03-05 15:25:00,30.14,30.18,30.11,30.14,37759.0,29.7706,29.8101,29.741,29.7706,37759.0
2021-03-05 15:30:00,30.13,30.15,30.1,30.15,31392.0,29.7607,29.7805,29.7311,29.7805,31392.0
2021-03-05 15:35:00,30.15,30.29,30.14,30.29,38912.0,29.7805,29.9188,29.7706,29.9188,38912.0
2021-03-05 15:40:00,30.28,30.3,30.22,30.28,41329.0,29.9089,29.9287,29.8496,29.9089,41329.0
2021-03-05 15:45:00,30.29,30.32,30.23,30.28,46372.0,29.9188,29.9484,29.8595,29.9089,46372.0
2021-03-05 15:50:00,30.28,30.52,30.28,30.47,82267.0,29.9089,30.146,29.9089,30.0966,82267.0
2021-03-05 15:55:00,30.46,30.51,30.34,30.38,190798.0,30.0867,30.1361,29.9682,30.0077,190798.0
2021-03-08 09:30:00,30.86,31.07,30.75,30.88,77868.0,30.4818,30.6892,30.3731,30.5015,77868.0
2021-03-08 09:35:00,30.91,31.03,30.75,31.03,42992.0,30.5312,30.6497,30.3731,30.6497,42992.0
2021-03-08 09:40:00,31.03,31.13,31.0,31.03,11241.0,30.6497,30.7485,30.6201,30.6497,11241.0
2021-03-08 09:45:00,31.03,31.03,30.78,30.8,56150.0,30.6497,30.6497,30.4028,30.4225,56150.0
2021-03-08 09:50:00,30.81,30.98,30.8,30.98,19626.0,30.4324,30.6003,30.4225,30.6003,19626.0
2021-03-08 09:55:00,30.95,31.02,30.82,30.85,25867.0,30.5707,30.6398,30.4423,30.4719,25867.0
2021-03-08 10:00:00,30.92,30.99,30.85,30.93,35751.0,30.5411,30.6102,30.4719,30.5509,35751.0
2021-03-08 10:05:00,30.95,31.09,30.91,31.03,38080.0,30.5707,30.709,30.5312,30.6497,38080.0
2021-03-08 10:10:00,31.07,31.1,30.89,30.99,25205.0,30.6892,30.7189,30.5114,30.6102,25205.0
2021-03-08 10:15:00,31.01,31.08,31.0,31.03,23694.0,30.63,30.6991,30.6201,30.6497,23694.0
2021-03-08 10:20:00,31.02,31.05,30.75,30.75,281575.0,30.6398,30.6695,30.3731,30.3731,281575.0
2021-03-08 10:25:00,30.8,31.05,30.78,30.99,16445.0,30.4225,30.6695,30.4028,30.6102,16445.0
2021-03-08 10:30:00,30.97,31.05,30.93,30.98,146309.0,30.5904,30.6695,30.5509,30.6003,146309.0
2021-03-08 10:35:00,30.99,31.0,30.79,30.84,17740.0,30.6102,30.6201,30.4127,30.462,17740.0
2021-03-08 10:40:00,30.85,30.93,30.78,30.81,11459.0,30.4719,30.5509,30.4028,30.4324,11459.0
2021-03-08 10:45:00,30.83,30.87,30.74,30.77,14779.0,30.4522,30.4917,30.3633,30.3929,14779.0
2021-03-08 10:50:00,30.77,30.82,30.58,30.62,32258.0,30.3929,30.4423,30.2052,30.2447,32258.0
2021-03-08 10:55:00,30.63,30.67,30.55,30.61,27278.0,30.2546,30.2941,30.1756,30.2349,27278.0
2021-03-08 11:00:00,30.62,30.67,30.54,30.55,22867.0,30.2447,30.2941,30.1657,30.1756,22867.0
2021-03-08 11:05:00,30.53,30.59,30.46,30.57,18842.0,30.1558,30.2151,30.0867,30.1953,18842.0
2021-03-08 11:10:00,30.54,30.54,30.39,30.43,16865.0,30.1657,30.1657,30.0176,30.0571,16865.0
2021-03-08 11:15:00,30.43,30.51,30.37,30.5,7774.0,30.0571,30.1361,29.9978,30.1262,7774.0
2021-03-08 11:20:00,30.51,30.58,30.49,30.5,12021.0,30.1361,30.2052,30.1163,30.1262,12021.0
2021-03-08 11:25:00,30.5,30.61,30.45,30.61,10993.0,30.1262,30.2349,30.0768,30.2349,10993.0
2021-03-08 11:30:00,30.57,30.61,30.4,30.44,8302.0,30.1953,30.2349,30.0274,30.0669,8302.0
2021-03-08 11:35:00,30.4,30.4,30.32,30.35,7321.0,30.0274,30.0274,29.9484,29.978,7321.0
2021-03-08 11:40:00,30.35,30.39,30.28,30.29,36288.0,29.978,30.0176,29.9089,29.9188,36288.0
2021-03-08 11:45:00,30.29,30.37,30.27,30.35,12035.0,29.9188,29.9978,29.899,29.978,12035.0
2021-03-08 11:50:00,30.36,30.4,30.3,30.36,11760.0,29.9879,30.0274,29.9287,29.9879,11760.0
2021-03-08 11:55:00,30.34,30.5,30.33,30.45,16697.0,29.9682,30.1262,29.9583,30.0768,16697.0
2021-03-08 12:00:00,30.45,30.5,30.45,30.5,14789.0,30.0768,30.1262,30.0768,30.1262,14789.0
2021-03-08 12:05:00,30.49,30.54,30.43,30.52,19415.0,30.1163,30.1657,30.0571,30.146,19415.0
2021-03-08 12:10:00,30.52,30.57,30.52,30.56,9412.0,30.146,30.1953,30.146,30.1855,9412.0
2021-03-08 12:15:00,30.54,30.65,30.52,30.6,12205.0,30.1657,30.2744,30.146,30.225,12205.0
2021-03-08 12:20:00,30.61,30.76,30.61,30.76,11295.0,30.2349,30.383,30.2349,30.383,11295.0
2021-03-08 12:25:00,30.77,30.79,30.72,30.74,8742.0,30.3929,30.4127,30.3435,30.3633,8742.0
2021-03-08 12:30:00,30.74,30.78,30.71,30.76,11263.0,30.3633,30.4028,30.3336,30.383,11263.0
2021-03-08 12:35:00,30.78,30.82,30.7,30.7,13131.0,30.4028,30.4423,30.3238,30.3238,13131.0
2021-03-08 12:40:00,30.7,30.76,30.69,30.7,8787.0,30.3238,30.383,30.3139,30.3238,8787.0
2021-03-08 12:45:00,30.69,30.74,30.69,30.7,5858.0,30.3139,30.3633,30.3139,30.3238,5858.0
2021-03-08 12:50:00,30.7,30.77,30.69,30.71,7508.0,30.3238,30.3929,30.3139,30.3336,7508.0
2021-03-08 12:55:00,30.71,30.73,30.69,30.71,9944.0,30.3336,30.3534,30.3139,30.3336,9944.0
2021-03-08 13:00:00,30.73,30.78,30.71,30.77,5723.0,30.3534,30.4028,30.3336,30.3929,5723.0
2021-03-08 13:05:00,30.75,30.78,30.74,30.76,6865.0,30.3731,30.4028,30.3633,30.383,6865.0
2021-03-08 13:10:00,30.76,30.76,30.69,30.7,15491.0,30.383,30.383,30.3139,30.3238,15491.0
2021-03-08 13:15:00,30.7,30.74,30.69,30.71,17303.0,30.3238,30.3633,30.3139,30.3336,17303.0
2021-03-08 13:20:00,30.71,30.73,30.65,30.69,10569.0,30.3336,30.3534,30.2744,30.3139,10569.0
2021-03-08 13:25:00,30.69,30.7,30.56,30.57,14893.0,30.3139,30.3238,30.1855,30.1953,14893.0
2021-03-08 13:30:00,30.58,30.6,30.5,30.53,160412.0,30.2052,30.225,30.1262,30.1558,160412.0
2021-03-08 13:35:00,30.52,30.53,30.38,30.39,184648.0,30.146,30.1558,30.0077,30.0176,184648.0
2021-03-08 13:40:00,30.38,30.38,30.28,30.29,13882.0,30.0077,30.0077,29.9089,29.9188,13882.0
2021-03-08 13:45:00,30.3,30.32,30.18,30.19,68026.0,29.9287,29.9484,29.8101,29.82,68026.0
2021-03-08 13:50:00,30.17,30.17,30.01,30.1,20578.0,29.8003,29.8003,29.6422,29.7311,20578.0
2021-03-08 13:55:00,30.06,30.08,29.95,29.97,12982.0,29.6916,29.7114,29.5829,29.6027,12982.0
2021-03-08 14:00:00,29.99,30.08,29.97,30.05,12537.0,29.6225,29.7114,29.6027,29.6817,12537.0
2021-03-08 14:05:00,30.08,30.1,30.05,30.08,19154.0,29.7114,29.7311,29.6817,29.7114,19154.0
2021-03-08 14:10:00,30.07,30.14,30.04,30.06,8283.0,29.7015,29.7706,29.6718,29.6916,8283.0
2021-03-08 14:15:00,30.08,30.13,30.03,30.05,10695.0,29.7114,29.7607,29.662,29.6817,10695.0
2021-03-08 14:20:00,30.05,30.14,30.04,30.14,10075.0,29.6817,29.7706,29.6718,29.7706,10075.0
2021-03-08 14:25:00,30.12,30.2,30.12,30.15,9149.0,29.7509,29.8299,29.7509,29.7805,9149.0
2021-03-08 14:30:00,30.13,30.19,30.13,30.14,10553.0,29.7607,29.82,29.7607,29.7706,10553.0
2021-03-08 14:35:00,30.14,30.2,30.05,30.06,55781.0,29.7706,29.8299,29.6817,29.6916,55781.0
2021-03-08 14:40:00,30.06,30.08,29.94,29.96,9833.0,29.6916,29.7114,29.5731,29.5928,9833.0
2021-03-08 14:45:00,29.96,29.96,29.87,29.87,12172.0,29.5928,29.5928,29.5039,29.5039,12172.0
2021-03-08 14:50:00,29.91,29.97,29.9,29.94,13078.0,29.5434,29.6027,29.5336,29.5731,13078.0
2021-03-08 14:55:00,29.92,29.97,29.9,29.95,13195.0,29.5533,29.6027,29.5336,29.5829,13195.0
2021-03-08 15:00:00,29.94,29.95,29.76,29.78,15123.0,29.5731,29.5829,29.3953,29.415,15123.0
2021-03-08 15:05:00,29.77,29.82,29.75,29.79,15877.0,29.4052,29.4545,29.3854,29.4249,15877.0
2021-03-08 15:10:00,29.79,29.91,29.78,29.91,22752.0,29.4249,29.5434,29.415,29.5434,22752.0
2021-03-08 15:15:00,29.89,29.91,29.79,29.8,22842.0,29.5237,29.5434,29.4249,29.4348,22842.0
2021-03-08 15:20:00,29.81,29.89,29.78,29.88,28323.0,29.4447,29.5237,29.415,29.5138,28323.0
2021-03-08 15:25:00,29.88,29.88,29.82,29.83,24546.0,29.5138,29.5138,29.4545,29.4644,24546.0
2021-03-08 15:30:00,29.84,30.06,29.83,29.97,54162.0,29.4743,29.6916,29.4644,29.6027,54162.0
2021-03-08 15:35:00,29.97,30.06,29.97,30.02,38084.0,29.6027,29.6916,29.6027,29.6521,38084.0
2021-03-08 15:40:00,30.02,30.03,29.94,29.98,47535.0,29.6521,29.662,29.5731,29.6126,47535.0
2021-03-08 15:45:00,29.98,29.99,29.88,29.94,53732.0,29.6126,29.6225,29.5138,29.5731,53732.0
2021-03-08 15:50:00,29.97,30.05,29.94,29.94,126059.0,29.6027,29.6817,29.5731,29.5731,126059.0
2021-03-08 15:55:00,29.94,29.94,29.79,29.81,153580.0,29.5731,29.5731,29.4249,29.4447,153580.0
2021-03-09 09:30:00,30.07,30.16,29.56,29.61,77348.0,29.7015,29.7904,29.1977,29.2471,77348.0
2021-03-09 09:35:00,29.61,29.7,29.33,29.35,22259.0,29.2471,29.336,28.9705,28.9903,22259.0
2021-03-09 09:40:00,29.36,29.72,29.23,29.71,64286.0,29.0002,29.3558,28.8718,29.3459,64286.0
2021-03-09 09:45:00,29.71,29.9,29.67,29.77,12842.0,29.3459,29.5336,29.3064,29.4052,12842.0
2021-03-09 09:50:00,29.74,29.81,29.68,29.71,11371.0,29.3755,29.4447,29.3163,29.3459,11371.0
2021-03-09 09:55:00,29.71,29.81,29.67,29.67,44117.0,29.3459,29.4447,29.3064,29.3064,44117.0
2021-03-09 10:00:00,29.67,29.76,29.57,29.65,18344.0,29.3064,29.3953,29.2076,29.2866,18344.0
2021-03-09 10:05:00,29.63,29.76,29.63,29.7,24380.0,29.2669,29.3953,29.2669,29.336,24380.0
2021-03-09 10:10:00,29.72,29.75,29.47,29.51,7710.0,29.3558,29.3854,29.1088,29.1483,7710.0
2021-03-09 10:15:00,29.52,29.7,29.52,29.7,6630.0,29.1582,29.336,29.1582,29.336,6630.0
2021-03-09 10:20:00,29.7,29.79,29.65,29.69,24362.0,29.336,29.4249,29.2866,29.3261,24362.0
2021-03-09 10:25:00,29.7,29.91,29.7,29.85,49804.0,29.336,29.5434,29.336,29.4842,49804.0
2021-03-09 10:30:00,29.86,30.01,29.84,30.01,39910.0,29.494,29.6422,29.4743,29.6422,39910.0
2021-03-09 10:35:00,30.02,30.14,29.95,30.04,25347.0,29.6521,29.7706,29.5829,29.6718,25347.0
2021-03-09 10:40:00,30.07,30.07,29.92,29.93,28282.0,29.7015,29.7015,29.5533,29.5632,28282.0
2021-03-09 10:45:00,29.95,29.99,29.9,29.96,11982.0,29.5829,29.6225,29.5336,29.5928,11982.0
2021-03-09 10:50:00,29.96,30.14,29.95,30.1,10478.0,29.5928,29.7706,29.5829,29.7311,10478.0
2021-03-09 10:55:00,30.11,30.3,30.1,30.29,26392.0,29.741,29.9287,29.7311,29.9188,26392.0
2021-03-09 11:00:00,30.29,30.42,30.28,30.38,13858.0,29.9188,30.0472,29.9089,30.0077,13858.0
2021-03-09 11:05:00,30.4,30.49,30.36,30.46,15280.0,30.0274,30.1163,29.9879,30.0867,15280.0
2021-03-09 11:10:00,30.44,30.44,30.32,30.35,23442.0,30.0669,30.0669,29.9484,29.978,23442.0
2021-03-09 11:15:00,30.36,30.39,30.21,30.27,10300.0,29.9879,30.0176,29.8398,29.899,10300.0
2021-03-09 11:20:00,30.26,30.29,30.12,30.18,14720.0,29.8891,29.9188,29.7509,29.8101,14720.0
2021-03-09 11:25:00,30.2,30.21,30.12,30.16,13632.0,29.8299,29.8398,29.7509,29.7904,13632.0
2021-03-09 11:30:00,30.16,30.19,30.09,30.18,505598.0,29.7904,29.82,29.7212,29.8101,505598.0
2021-03-09 11:35:00,30.16,30.17,29.98,30.01,19863.0,29.7904,29.8003,29.6126,29.6422,19863.0
2021-03-09 11:40:00,30.01,30.06,29.98,30.05,54178.0,29.6422,29.6916,29.6126,29.6817,54178.0
2021-03-09 11:45:00,30.05,30.14,30.03,30.13,117325.0,29.6817,29.7706,29.662,29.7607,117325.0
2021-03-09 11:50:00,30.15,30.2,30.08,30.1,70856.0,29.7805,29.8299,29.7114,29.7311,70856.0
2021-03-09 11:55:00,30.1,30.16,30.1,30.13,33589.0,29.7311,29.7904,29.7311,29.7607,33589.0
2021-03-09 12:00:00,30.14,30.14,30.08,30.08,26720.0,29.7706,29.7706,29.7114,29.7114,26720.0
2021-03-09 12:05:00,30.08,30.11,30.06,30.08,17597.0,29.7114,29.741,29.6916,29.7114,17597.0
2021-03-09 12:10:00,30.08,30.09,30.01,30.03,27439.0,29.7114,29.7212,29.6422,29.662,27439.0
2021-03-09 12:15:00,30.03,30.14,30.01,30.08,139825.0,29.662,29.7706,29.6422,29.7114,139825.0
2021-03-09 12:20:00,30.08,30.23,30.06,30.18,213930.0,29.7114,29.8595,29.6916,29.8101,213930.0
2021-03-09 12:25:00,30.19,30.31,30.17,30.26,184625.0,29.82,29.9385,29.8003,29.8891,184625.0
2021-03-09 12:30:00,30.26,30.41,30.25,30.35,37793.0,29.8891,30.0373,29.8793,29.978,37793.0
2021-03-09 12:35:00,30.35,30.37,30.3,30.31,23619.0,29.978,29.9978,29.9287,29.9385,23619.0
2021-03-09 12:40:00,30.33,30.35,30.13,30.15,95706.0,29.9583,29.978,29.7607,29.7805,95706.0
2021-03-09 12:45:00,30.15,30.21,30.05,30.2,149201.0,29.7805,29.8398,29.6817,29.8299,149201.0
2021-03-09 12:50:00,30.21,30.24,30.15,30.2,52710.0,29.8398,29.8694,29.7805,29.8299,52710.0
2021-03-09 12:55:00,30.2,30.21,30.05,30.11,166029.0,29.8299,29.8398,29.6817,29.741,166029.0
2021-03-09 13:00:00,30.11,30.28,30.08,30.12,260902.0,29.741,29.9089,29.7114,29.7509,260902.0
2021-03-09 13:05:00,30.12,30.12,29.97,29.97,113334.0,29.7509,29.7509,29.6027,29.6027,113334.0
2021-03-09 13:10:00,29.98,30.03,29.94,30.02,38941.0,29.6126,29.662,29.5731,29.6521,38941.0
2021-03-09 13:15:00,30.01,30.1,29.94,29.97,72949.0,29.6422,29.7311,29.5731,29.6027,72949.0
2021-03-09 13:20:00,29.98,30.03,29.98,30.0,12815.0,29.6126,29.662,29.6126,29.6323,12815.0
2021-03-09 13:25:00,29.99,30.02,29.92,29.98,9417.0,29.6225,29.6521,29.5533,29.6126,9417.0
2021-03-09 13:30:00,29.97,30.0,29.93,29.93,8755.0,29.6027,29.6323,29.5632,29.5632,8755.0
2021-03-09 13:35:00,29.94,30.0,29.93,29.97,9099.0,29.5731,29.6323,29.5632,29.6027,9099.0
2021-03-09 13:40:00,29.96,30.03,29.96,30.01,14057.0,29.5928,29.662,29.5928,29.6422,14057.0
2021-03-09 13:45:00,30.01,30.01,29.98,29.99,22307.0,29.6422,29.6422,29.6126,29.6225,22307.0
2021-03-09 13:50:00,29.99,29.99,29.91,29.95,13772.0,29.6225,29.6225,29.5434,29.5829,13772.0
2021-03-09 13:55:00,29.93,29.98,29.93,29.95,9895.0,29.5632,29.6126,29.5632,29.5829,9895.0
2021-03-09 14:00:00,29.95,29.97,29.92,29.93,6985.0,29.5829,29.6027,29.5533,29.5632,6985.0
2021-03-09 14:05:00,29.95,29.95,29.9,29.91,10935.0,29.5829,29.5829,29.5336,29.5434,10935.0
2021-03-09 14:10:00,29.91,29.98,29.9,29.98,11859.0,29.5434,29.6126,29.5336,29.6126,11859.0
2021-03-09 14:15:00,29.97,30.05,29.93,30.01,33546.0,29.6027,29.6817,29.5632,29.6422,33546.0
2021-03-09 14:20:00,30.02,30.05,29.99,29.99,13951.0,29.6521,29.6817,29.6225,29.6225,13951.0
2021-03-09 14:25:00,29.99,30.0,29.95,29.97,8662.0,29.6225,29.6323,29.5829,29.6027,8662.0
2021-03-09 14:30:00,29.98,30.05,29.98,30.04,125090.0,29.6126,29.6817,29.6126,29.6718,125090.0
2021-03-09 14:35:00,30.04,30.05,29.99,30.0,22639.0,29.6718,29.6817,29.6225,29.6323,22639.0
2021-03-09 14:40:00,29.99,30.02,29.98,29.99,62064.0,29.6225,29.6521,29.6126,29.6225,62064.0
2021-03-09 14:45:00,29.99,30.11,29.98,30.06,54211.0,29.6225,29.741,29.6126,29.6916,54211.0
2021-03-09 14:50:00,30.08,30.15,30.07,30.07,15872.0,29.7114,29.7805,29.7015,29.7015,15872.0
2021-03-09 14:55:00,30.07,30.09,30.02,30.02,9426.0,29.7015,29.7212,29.6521,29.6521,9426.0
2021-03-09 15:00:00,30.05,30.08,30.04,30.05,123923.0,29.6817,29.7114,29.6718,29.6817,123923.0
2021-03-09 15:05:00,30.05,30.07,30.02,30.03,18643.0,29.6817,29.7015,29.6521,29.662,18643.0
2021-03-09 15:10:00,30.04,30.08,30.01,30.02,78681.0,29.6718,29.7114,29.6422,29.6521,78681.0
2021-03-09 15:15:00,30.03,30.04,30.01,30.02,30312.0,29.662,29.6718,29.6422,29.6521,30312.0
2021-03-09 15:20:00,30.02,30.12,30.01,30.12,86467.0,29.6521,29.7509,29.6422,29.7509,86467.0
2021-03-09 15:25:00,30.12,30.17,30.04,30.04,50688.0,29.7509,29.8003,29.6718,29.6718,50688.0
2021-03-09 15:30:00,30.05,30.08,30.02,30.04,19213.0,29.6817,29.7114,29.6521,29.6718,19213.0
2021-03-09 15:35:00,30.05,30.07,29.99,30.06,78314.0,29.6817,29.7015,29.6225,29.6916,78314.0
2021-03-09 15:40:00,30.06,30.09,29.97,29.98,37331.0,29.6916,29.7212,29.6027,29.6126,37331.0
2021-03-09 15:45:00,29.98,29.99,29.9,29.91,123084.0,29.6126,29.6225,29.5336,29.5434,123084.0
2021-03-09 15:50:00,29.9,29.93,29.79,29.84,112667.0,29.5336,29.5632,29.4249,29.4743,112667.0
2021-03-09 15:55:00,29.84,29.85,29.74,29.76,236771.0,29.4743,29.4842,29.3755,29.3953,236771.0
2021-03-10 09:30:00,30.08,30.4,29.98,30.28,73356.0,29.7114,30.0274,29.6126,29.9089,73356.0
2021-03-10 09:35:00,30.18,30.59,30.16,30.5,19244.0,29.8101,30.2151,29.7904,30.1262,19244.0
2021-03-10 09:40:00,30.47,30.65,30.38,30.51,83778.0,30.0966,30.2744,30.0077,30.1361,83778.0
2021-03-10 09:45:00,30.53,30.53,30.29,30.3,48395.0,30.1558,30.1558,29.9188,29.9287,48395.0
2021-03-10 09:50:00,30.29,30.32,30.15,30.26,15272.0,29.9188,29.9484,29.7805,29.8891,15272.0
2021-03-10 09:55:00,30.29,30.39,30.29,30.39,2250.0,29.9188,30.0176,29.9188,30.0176,2250.0
2021-03-10 10:00:00,30.37,30.52,30.34,30.49,32768.0,29.9978,30.146,29.9682,30.1163,32768.0
2021-03-10 10:05:00,30.46,30.59,30.43,30.51,88903.0,30.0867,30.2151,30.0571,30.1361,88903.0
2021-03-10 10:10:00,30.5,30.57,30.47,30.51,58976.0,30.1262,30.1953,30.0966,30.1361,58976.0
2021-03-10 10:15:00,30.52,30.6,30.52,30.55,92413.0,30.146,30.225,30.146,30.1756,92413.0
2021-03-10 10:20:00,30.55,30.6,30.51,30.56,21778.0,30.1756,30.225,30.1361,30.1855,21778.0
2021-03-10 10:25:00,30.55,30.63,30.41,30.44,61861.0,30.1756,30.2546,30.0373,30.0669,61861.0
2021-03-10 10:30:00,30.46,30.6,30.43,30.58,15784.0,30.0867,30.225,30.0571,30.2052,15784.0
2021-03-10 10:35:00,30.59,30.63,30.48,30.49,33065.0,30.2151,30.2546,30.1065,30.1163,33065.0
2021-03-10 10:40:00,30.47,30.65,30.47,30.65,40736.0,30.0966,30.2744,30.0966,30.2744,40736.0
2021-03-10 10:45:00,30.64,30.72,30.63,30.68,20860.0,30.2645,30.3435,30.2546,30.304,20860.0
2021-03-10 10:50:00,30.69,30.83,30.63,30.82,85830.0,30.3139,30.4522,30.2546,30.4423,85830.0
2021-03-10 10:55:00,30.81,30.93,30.78,30.93,37430.0,30.4324,30.5509,30.4028,30.5509,37430.0
2021-03-10 11:00:00,30.93,31.06,30.91,30.99,51302.0,30.5509,30.6793,30.5312,30.6102,51302.0
2021-03-10 11:05:00,30.97,31.05,30.93,31.01,35465.0,30.5904,30.6695,30.5509,30.63,35465.0
2021-03-10 11:10:00,31.01,31.12,30.98,31.1,41510.0,30.63,30.7386,30.6003,30.7189,41510.0
2021-03-10 11:15:00,31.09,31.12,30.92,30.93,25668.0,30.709,30.7386,30.5411,30.5509,25668.0
2021-03-10 11:20:00,30.91,31.03,30.8,30.83,94231.0,30.5312,30.6497,30.4225,30.4522,94231.0
2021-03-10 11:25:00,30.84,30.92,30.79,30.82,11677.0,30.462,30.5411,30.4127,30.4423,11677.0
2021-03-10 11:30:00,30.81,30.91,30.8,30.91,79236.0,30.4324,30.5312,30.4225,30.5312,79236.0
2021-03-10 11:35:00,30.92,30.98,30.91,30.93,25358.0,30.5411,30.6003,30.5312,30.5509,25358.0
2021-03-10 11:40:00,30.93,30.96,30.86,30.89,12083.0,30.5509,30.5806,30.4818,30.5114,12083.0
2021-03-10 11:45:00,30.89,31.09,30.89,31.09,38434.0,30.5114,30.709,30.5114,30.709,38434.0
2021-03-10 11:50:00,31.07,31.12,31.07,31.11,27656.0,30.6892,30.7386,30.6892,30.7287,27656.0
2021-03-10 11:55:00,31.11,31.16,31.04,31.08,37066.0,30.7287,30.7781,30.6596,30.6991,37066.0
2021-03-10 12:00:00,31.08,31.18,31.08,31.14,37596.0,30.6991,30.7979,30.6991,30.7584,37596.0
2021-03-10 12:05:00,31.14,31.2,31.12,31.17,31275.0,30.7584,30.8176,30.7386,30.788,31275.0
2021-03-10 12:10:00,31.16,31.23,31.14,31.23,20729.0,30.7781,30.8473,30.7584,30.8473,20729.0
2021-03-10 12:15:00,31.23,31.29,31.21,31.29,36961.0,30.8473,30.9065,30.8275,30.9065,36961.0
2021-03-10 12:20:00,31.28,31.29,31.2,31.28,28852.0,30.8966,30.9065,30.8176,30.8966,28852.0
2021-03-10 12:25:00,31.29,31.3,31.21,31.29,28815.0,30.9065,30.9164,30.8275,30.9065,28815.0
2021-03-10 12:30:00,31.29,31.31,31.17,31.24,27781.0,30.9065,30.9263,30.788,30.8571,27781.0
2021-03-10 12:35:00,31.24,31.24,31.03,31.07,43197.0,30.8571,30.8571,30.6497,30.6892,43197.0
2021-03-10 12:40:00,31.07,31.11,31.04,31.07,47802.0,30.6892,30.7287,30.6596,30.6892,47802.0
2021-03-10 12:45:00,31.06,31.13,31.04,31.04,60154.0,30.6793,30.7485,30.6596,30.6596,60154.0
2021-03-10 12:50:00,31.04,31.1,31.02,31.05,38081.0,30.6596,30.7189,30.6398,30.6695,38081.0
2021-03-10 12:55:00,31.04,31.04,30.93,30.98,25095.0,30.6596,30.6596,30.5509,30.6003,25095.0
2021-03-10 13:00:00,30.97,31.06,30.97,31.02,19607.0,30.5904,30.6793,30.5904,30.6398,19607.0
2021-03-10 13:05:00,31.02,31.12,31.0,31.12,6316.0,30.6398,30.7386,30.6201,30.7386,6316.0
2021-03-10 13:10:00,31.11,31.19,31.1,31.18,10182.0,30.7287,30.8078,30.7189,30.7979,10182.0
2021-03-10 13:15:00,31.19,31.23,31.12,31.2,15833.0,30.8078,30.8473,30.7386,30.8176,15833.0
2021-03-10 13:20:00,31.19,31.2,31.15,31.17,10341.0,30.8078,30.8176,30.7682,30.788,10341.0
2021-03-10 13:25:00,31.19,31.28,31.18,31.28,19351.0,30.8078,30.8966,30.7979,30.8966,19351.0
2021-03-10 13:30:00,31.29,31.33,31.26,31.29,21081.0,30.9065,30.946,30.8769,30.9065,21081.0
2021-03-10 13:35:00,31.29,31.35,31.25,31.35,28634.0,30.9065,30.9658,30.867,30.9658,28634.0
2021-03-10 13:40:00,31.35,31.41,31.33,31.39,44319.0,30.9658,31.0251,30.946,31.0053,44319.0
2021-03-10 13:45:00,31.39,31.4,31.32,31.38,36044.0,31.0053,31.0152,30.9362,30.9954,36044.0
2021-03-10 13:50:00,31.39,31.49,31.37,31.49,45126.0,31.0053,31.1041,30.9855,31.1041,45126.0
2021-03-10 13:55:00,31.49,31.49,31.42,31.43,14342.0,31.1041,31.1041,31.0349,31.0448,14342.0
2021-03-10 14:00:00,31.43,31.49,31.4,31.45,14262.0,31.0448,31.1041,31.0152,31.0646,14262.0
2021-03-10 14:05:00,31.46,31.51,31.43,31.5,55957.0,31.0744,31.1238,31.0448,31.114,55957.0
2021-03-10 14:10:00,31.51,31.58,31.5,31.51,29179.0,31.1238,31.193,31.114,31.1238,29179.0
2021-03-10 14:15:00,31.5,31.5,31.45,31.45,13114.0,31.114,31.114,31.0646,31.0646,13114.0
2021-03-10 14:20:00,31.46,31.55,31.45,31.52,20232.0,31.0744,31.1633,31.0646,31.1337,20232.0
2021-03-10 14:25:00,31.52,31.62,31.51,31.61,18958.0,31.1337,31.2325,31.1238,31.2226,18958.0
2021-03-10 14:30:00,31.61,31.67,31.58,31.66,35425.0,31.2226,31.2819,31.193,31.272,35425.0
2021-03-10 14:35:00,31.66,31.77,31.65,31.74,25825.0,31.272,31.3806,31.2621,31.351,25825.0
2021-03-10 14:40:00,31.73,31.73,31.62,31.67,21388.0,31.3411,31.3411,31.2325,31.2819,21388.0
2021-03-10 14:45:00,31.67,31.71,31.6,31.69,52339.0,31.2819,31.3214,31.2127,31.3016,52339.0
2021-03-10 14:50:00,31.69,31.78,31.57,31.57,127011.0,31.3016,31.3905,31.1831,31.1831,127011.0
2021-03-10 14:55:00,31.59,31.71,31.59,31.71,90080.0,31.2028,31.3214,31.2028,31.3214,90080.0
2021-03-10 15:00:00,31.71,31.71,31.56,31.58,41459.0,31.3214,31.3214,31.1732,31.193,41459.0
2021-03-10 15:05:00,31.58,31.58,31.43,31.45,11562.0,31.193,31.193,31.0448,31.0646,11562.0
2021-03-10 15:10:00,31.46,31.47,31.34,31.36,25472.0,31.0744,31.0843,30.9559,30.9757,25472.0
2021-03-10 15:15:00,31.35,31.43,31.35,31.36,17613.0,30.9658,31.0448,30.9658,30.9757,17613.0
2021-03-10 15:20:00,31.35,31.37,31.29,31.34,24270.0,30.9658,30.9855,30.9065,30.9559,24270.0
2021-03-10 15:25:00,31.34,31.42,31.33,31.4,23659.0,30.9559,31.0349,30.946,31.0152,23659.0
2021-03-10 15:30:00,31.39,31.4,31.29,31.3,61026.0,31.0053,31.0152,30.9065,30.9164,61026.0
2021-03-10 15:35:00,31.29,31.36,31.26,31.35,84772.0,30.9065,30.9757,30.8769,30.9658,84772.0
2021-03-10 15:40:00,31.34,31.47,31.33,31.43,103118.0,30.9559,31.0843,30.946,31.0448,103118.0
2021-03-10 15:45:00,31.43,31.48,31.38,31.45,152664.0,31.0448,31.0942,30.9954,31.0646,152664.0
2021-03-10 15:50:00,31.46,31.49,31.41,31.42,77237.0,31.0744,31.1041,31.0251,31.0349,77237.0
2021-03-10 15:55:00,31.42,31.48,31.41,31.44,127726.0,31.0349,31.0942,31.0251,31.0547,127726.0
2021-03-11 09:30:00,31.5,31.93,31.5,31.8,72904.0,31.114,31.5387,31.114,31.4103,72904.0
2021-03-11 09:35:00,31.81,31.89,31.53,31.76,24484.0,31.4202,31.4992,31.1436,31.3708,24484.0
2021-03-11 09:40:00,31.76,31.83,31.68,31.7,21814.0,31.3708,31.4399,31.2917,31.3115,21814.0
2021-03-11 09:45:00,31.69,31.83,31.68,31.81,22839.0,31.3016,31.4399,31.2917,31.4202,22839.0
2021-03-11 09:50:00,31.83,31.96,31.82,31.94,67996.0,31.4399,31.5683,31.43,31.5486,67996.0
2021-03-11 09:55:00,31.95,32.1,31.93,31.98,149302.0,31.5584,31.7066,31.5387,31.5881,149302.0
2021-03-11 10:00:00,31.98,31.98,31.73,31.74,52082.0,31.5881,31.5881,31.3411,31.351,52082.0
2021-03-11 10:05:00,31.75,31.98,31.75,31.98,39159.0,31.3609,31.5881,31.3609,31.5881,39159.0
2021-03-11 10:10:00,31.99,32.1,31.88,32.05,91753.0,31.5979,31.7066,31.4893,31.6572,91753.0
2021-03-11 10:15:00,32.06,32.06,31.87,31.92,38810.0,31.6671,31.6671,31.4794,31.5288,38810.0
2021-03-11 10:20:00,31.89,32.03,31.89,32.01,17706.0,31.4992,31.6375,31.4992,31.6177,17706.0
2021-03-11 10:25:00,32.05,32.06,31.97,32.04,29929.0,31.6572,31.6671,31.5782,31.6473,29929.0
2021-03-11 10:30:00,32.05,32.21,32.03,32.13,85797.0,31.6572,31.8152,31.6375,31.7362,85797.0
2021-03-11 10:35:00,32.12,32.15,32.0,32.03,37074.0,31.7264,31.756,31.6078,31.6375,37074.0
2021-03-11 10:40:00,32.02,32.14,32.0,32.13,45020.0,31.6276,31.7461,31.6078,31.7362,45020.0
2021-03-11 10:45:00,32.13,32.23,32.05,32.1,34066.0,31.7362,31.835,31.6572,31.7066,34066.0
2021-03-11 10:50:00,32.11,32.18,32.07,32.17,28373.0,31.7165,31.7856,31.677,31.7757,28373.0
2021-03-11 10:55:00,32.17,32.18,32.05,32.05,142501.0,31.7757,31.7856,31.6572,31.6572,142501.0
2021-03-11 11:00:00,32.06,32.35,32.06,32.3,55599.0,31.6671,31.9535,31.6671,31.9041,55599.0
2021-03-11 11:05:00,32.31,32.36,32.25,32.29,75121.0,31.914,31.9634,31.8548,31.8943,75121.0
2021-03-11 11:10:00,32.3,32.43,32.28,32.37,32101.0,31.9041,32.0326,31.8844,31.9733,32101.0
2021-03-11 11:15:00,32.38,32.47,32.34,32.47,42288.0,31.9832,32.0721,31.9437,32.0721,42288.0
2021-03-11 11:20:00,32.45,32.46,32.34,32.39,47905.0,32.0523,32.0622,31.9437,31.993,47905.0
2021-03-11 11:25:00,32.38,32.43,32.31,32.32,36327.0,31.9832,32.0326,31.914,31.9239,36327.0
2021-03-11 11:30:00,32.33,32.4,32.31,32.35,17793.0,31.9338,32.0029,31.914,31.9535,17793.0
2021-03-11 11:35:00,32.34,32.4,32.32,32.38,78426.0,31.9437,32.0029,31.9239,31.9832,78426.0
2021-03-11 11:40:00,32.38,32.43,32.32,32.35,18807.0,31.9832,32.0326,31.9239,31.9535,18807.0
2021-03-11 11:45:00,32.36,32.4,32.32,32.33,31263.0,31.9634,32.0029,31.9239,31.9338,31263.0
2021-03-11 11:50:00,32.32,32.32,32.26,32.31,15250.0,31.9239,31.9239,31.8646,31.914,15250.0
2021-03-11 11:55:00,32.29,32.29,32.17,32.18,12192.0,31.8943,31.8943,31.7757,31.7856,12192.0
2021-03-11 12:00:00,32.18,32.2,32.14,32.16,12365.0,31.7856,31.8054,31.7461,31.7659,12365.0
2021-03-11 12:05:00,32.16,32.17,32.14,32.17,10343.0,31.7659,31.7757,31.7461,31.7757,10343.0
2021-03-11 12:10:00,32.17,32.21,32.17,32.2,6292.0,31.7757,31.8152,31.7757,31.8054,6292.0
2021-03-11 12:15:00,32.21,32.25,32.18,32.19,15401.0,31.8152,31.8548,31.7856,31.7955,15401.0
2021-03-11 12:20:00,32.19,32.22,32.18,32.21,16455.0,31.7955,31.8251,31.7856,31.8152,16455.0
2021-03-11 12:25:00,32.21,32.21,32.16,32.16,12195.0,31.8152,31.8152,31.7659,31.7659,12195.0
2021-03-11 12:30:00,32.17,32.21,32.16,32.2,12572.0,31.7757,31.8152,31.7659,31.8054,12572.0
2021-03-11 12:35:00,32.2,32.23,32.18,32.2,19970.0,31.8054,31.835,31.7856,31.8054,19970.0
2021-03-11 12:40:00,32.2,32.2,32.13,32.14,13468.0,31.8054,31.8054,31.7362,31.7461,13468.0
2021-03-11 12:45:00,32.14,32.17,32.12,32.16,13677.0,31.7461,31.7757,31.7264,31.7659,13677.0
2021-03-11 12:50:00,32.16,32.17,32.13,32.14,13431.0,31.7659,31.7757,31.7362,31.7461,13431.0
2021-03-11 12:55:00,32.14,32.16,32.11,32.15,19240.0,31.7461,31.7659,31.7165,31.756,19240.0
2021-03-11 13:00:00,32.16,32.18,32.12,32.15,17395.0,31.7659,31.7856,31.7264,31.756,17395.0
2021-03-11 13:05:00,32.15,32.16,32.09,32.09,25721.0,31.756,31.7659,31.6967,31.6967,25721.0
2021-03-11 13:10:00,32.1,32.12,32.08,32.11,15323.0,31.7066,31.7264,31.6868,31.7165,15323.0
2021-03-11 13:15:00,32.09,32.11,32.04,32.04,32986.0,31.6967,31.7165,31.6473,31.6473,32986.0
2021-03-11 13:20:00,32.04,32.07,32.04,32.06,22091.0,31.6473,31.677,31.6473,31.6671,22091.0
2021-03-11 13:25:00,32.07,32.07,31.95,31.98,59121.0,31.677,31.677,31.5584,31.5881,59121.0
2021-03-11 13:30:00,31.98,32.02,31.97,32.0,29712.0,31.5881,31.6276,31.5782,31.6078,29712.0
2021-03-11 13:35:00,32.0,32.0,31.88,31.88,16579.0,31.6078,31.6078,31.4893,31.4893,16579.0
2021-03-11 13:40:00,31.89,31.92,31.84,31.89,20026.0,31.4992,31.5288,31.4498,31.4992,20026.0
2021-03-11 13:45:00,31.89,31.94,31.88,31.94,13289.0,31.4992,31.5486,31.4893,31.5486,13289.0
2021-03-11 13:50:00,31.92,31.93,31.87,31.9,10710.0,31.5288,31.5387,31.4794,31.509,10710.0
2021-03-11 13:55:00,31.89,31.94,31.86,31.94,23556.0,31.4992,31.5486,31.4695,31.5486,23556.0
2021-03-11 14:00:00,31.94,31.99,31.94,31.95,18890.0,31.5486,31.5979,31.5486,31.5584,18890.0
2021-03-11 14:05:00,31.96,31.99,31.93,31.95,14880.0,31.5683,31.5979,31.5387,31.5584,14880.0
2021-03-11 14:10:00,31.96,31.97,31.94,31.96,12431.0,31.5683,31.5782,31.5486,31.5683,12431.0
2021-03-11 14:15:00,31.96,32.0,31.95,31.99,13364.0,31.5683,31.6078,31.5584,31.5979,13364.0
2021-03-11 14:20:00,31.99,32.06,31.98,32.06,15856.0,31.5979,31.6671,31.5881,31.6671,15856.0
2021-03-11 14:25:00,32.05,32.05,31.97,31.98,18040.0,31.6572,31.6572,31.5782,31.5881,18040.0
2021-03-11 14:30:00,31.97,31.98,31.85,31.86,75950.0,31.5782,31.5881,31.4597,31.4695,75950.0
2021-03-11 14:35:00,31.86,31.91,31.78,31.8,52445.0,31.4695,31.5189,31.3905,31.4103,52445.0
2021-03-11 14:40:00,31.8,31.81,31.69,31.72,65357.0,31.4103,31.4202,31.3016,31.3313,65357.0
2021-03-11 14:45:00,31.72,31.74,31.6,31.6,24728.0,31.3313,31.351,31.2127,31.2127,24728.0
2021-03-11 14:50:00,31.6,31.66,31.59,31.6,35748.0,31.2127,31.272,31.2028,31.2127,35748.0
2021-03-11 14:55:00,31.62,31.66,31.6,31.66,16542.0,31.2325,31.272,31.2127,31.272,16542.0
2021-03-11 15:00:00,31.66,31.69,31.6,31.63,31181.0,31.272,31.3016,31.2127,31.2424,31181.0
2021-03-11 15:05:00,31.63,31.64,31.6,31.62,18330.0,31.2424,31.2522,31.2127,31.2325,18330.0
2021-03-11 15:10:00,31.62,31.66,31.53,31.53,44646.0,31.2325,31.272,31.1436,31.1436,44646.0
2021-03-11 15:15:00,31.54,31.65,31.52,31.65,39646.0,31.1535,31.2621,31.1337,31.2621,39646.0
2021-03-11 15:20:00,31.65,31.68,31.64,31.68,23443.0,31.2621,31.2917,31.2522,31.2917,23443.0
2021-03-11 15:25:00,31.67,31.7,31.63,31.63,32131.0,31.2819,31.3115,31.2424,31.2424,32131.0
2021-03-11 15:30:00,31.63,31.7,31.62,31.7,27963.0,31.2424,31.3115,31.2325,31.3115,27963.0
2021-03-11 15:35:00,31.7,31.78,31.69,31.76,38249.0,31.3115,31.3905,31.3016,31.3708,38249.0
2021-03-11 15:40:00,31.76,31.78,31.74,31.76,39035.0,31.3708,31.3905,31.351,31.3708,39035.0
2021-03-11 15:45:00,31.76,31.77,31.7,31.7,104250.0,31.3708,31.3806,31.3115,31.3115,104250.0
2021-03-11 15:50:00,31.71,31.74,31.68,31.71,128516.0,31.3214,31.351,31.2917,31.3214,128516.0
2021-03-11 15:55:00,31.71,31.71,31.6,31.62,310889.0,31.3214,31.3214,31.2127,31.2325,310889.0
2021-03-12 09:30:00,31.56,31.85,31.52,31.79,42824.0,31.1732,31.4597,31.1337,31.4004,42824.0
2021-03-12 09:35:00,31.86,31.86,31.53,31.59,69424.0,31.4695,31.4695,31.1436,31.2028,69424.0
2021-03-12 09:40:00,31.61,31.73,31.56,31.69,24364.0,31.2226,31.3411,31.1732,31.3016,24364.0
2021-03-12 09:45:00,31.7,31.71,31.42,31.43,21265.0,31.3115,31.3214,31.0349,31.0448,21265.0
2021-03-12 09:50:00,31.41,31.52,31.39,31.48,37817.0,31.0251,31.1337,31.0053,31.0942,37817.0
2021-03-12 09:55:00,31.5,31.55,31.46,31.47,18795.0,31.114,31.1633,31.0744,31.0843,18795.0
2021-03-12 10:00:00,31.47,31.57,31.37,31.53,67294.0,31.0843,31.1831,30.9855,31.1436,67294.0
2021-03-12 10:05:00,31.53,31.62,31.51,31.59,14638.0,31.1436,31.2325,31.1238,31.2028,14638.0
2021-03-12 10:10:00,31.59,31.73,31.56,31.6,21513.0,31.2028,31.3411,31.1732,31.2127,21513.0
2021-03-12 10:15:00,31.56,31.62,31.47,31.58,24140.0,31.1732,31.2325,31.0843,31.193,24140.0
2021-03-12 10:20:00,31.57,31.63,31.52,31.6,15240.0,31.1831,31.2424,31.1337,31.2127,15240.0
2021-03-12 10:25:00,31.6,31.6,31.49,31.49,14479.0,31.2127,31.2127,31.1041,31.1041,14479.0
2021-03-12 10:30:00,31.48,31.61,31.42,31.55,67431.0,31.0942,31.2226,31.0349,31.1633,67431.0
2021-03-12 10:35:00,31.54,31.54,31.45,31.46,66809.0,31.1535,31.1535,31.0646,31.0744,66809.0
2021-03-12 10:40:00,31.46,31.55,31.4,31.55,133051.0,31.0744,31.1633,31.0152,31.1633,133051.0
2021-03-12 10:45:00,31.55,31.61,31.53,31.59,24386.0,31.1633,31.2226,31.1436,31.2028,24386.0
2021-03-12 10:50:00,31.58,31.6,31.51,31.6,19431.0,31.193,31.2127,31.1238,31.2127,19431.0
2021-03-12 10:55:00,31.59,31.6,31.48,31.48,14443.0,31.2028,31.2127,31.0942,31.0942,14443.0
2021-03-12 11:00:00,31.48,31.57,31.47,31.49,28390.0,31.0942,31.1831,31.0843,31.1041,28390.0
2021-03-12 11:05:00,31.48,31.52,31.45,31.47,29822.0,31.0942,31.1337,31.0646,31.0843,29822.0
2021-03-12 11:10:00,31.46,31.51,31.45,31.49,17631.0,31.0744,31.1238,31.0646,31.1041,17631.0
2021-03-12 11:15:00,31.49,31.58,31.47,31.52,65742.0,31.1041,31.193,31.0843,31.1337,65742.0
2021-03-12 11:20:00,31.53,31.57,31.53,31.56,22514.0,31.1436,31.1831,31.1436,31.1732,22514.0
2021-03-12 11:25:00,31.55,31.57,31.49,31.49,21637.0,31.1633,31.1831,31.1041,31.1041,21637.0
2021-03-12 11:30:00,31.49,31.51,31.44,31.44,14871.0,31.1041,31.1238,31.0547,31.0547,14871.0
2021-03-12 11:35:00,31.44,31.44,31.28,31.3,34976.0,31.0547,31.0547,30.8966,30.9164,34976.0
2021-03-12 11:40:00,31.31,31.31,31.16,31.22,47883.0,30.9263,30.9263,30.7781,30.8374,47883.0
2021-03-12 11:45:00,31.23,31.25,31.2,31.21,16521.0,30.8473,30.867,30.8176,30.8275,16521.0
2021-03-12 11:50:00,31.24,31.34,31.24,31.31,14033.0,30.8571,30.9559,30.8571,30.9263,14033.0
2021-03-12 11:55:00,31.32,31.37,31.31,31.33,22185.0,30.9362,30.9855,30.9263,30.946,22185.0
2021-03-12 12:00:00,31.34,31.35,31.22,31.22,14407.0,30.9559,30.9658,30.8374,30.8374,14407.0
2021-03-12 12:05:00,31.22,31.26,31.19,31.19,28752.0,30.8374,30.8769,30.8078,30.8078,28752.0
2021-03-12 12:10:00,31.19,31.22,31.09,31.2,37714.0,30.8078,30.8374,30.709,30.8176,37714.0
2021-03-12 12:15:00,31.21,31.33,31.21,31.33,61136.0,30.8275,30.946,30.8275,30.946,61136.0
2021-03-12 12:20:00,31.33,31.37,31.3,31.32,88853.0,30.946,30.9855,30.9164,30.9362,88853.0
2021-03-12 12:25:00,31.32,31.4,31.29,31.38,19588.0,30.9362,31.0152,30.9065,30.9954,19588.0
2021-03-12 12:30:00,31.39,31.41,31.3,31.41,70646.0,31.0053,31.0251,30.9164,31.0251,70646.0
2021-03-12 12:35:00,31.41,31.56,31.35,31.54,57535.0,31.0251,31.1732,30.9658,31.1535,57535.0
2021-03-12 12:40:00,31.55,31.55,31.49,31.54,17278.0,31.1633,31.1633,31.1041,31.1535,17278.0
2021-03-12 12:45:00,31.54,31.54,31.44,31.46,38975.0,31.1535,31.1535,31.0547,31.0744,38975.0
2021-03-12 12:50:00,31.46,31.48,31.39,31.4,28664.0,31.0744,31.0942,31.0053,31.0152,28664.0
2021-03-12 12:55:00,31.4,31.44,31.34,31.39,59504.0,31.0152,31.0547,30.9559,31.0053,59504.0
2021-03-12 13:00:00,31.39,31.39,31.35,31.38,15235.0,31.0053,31.0053,30.9658,30.9954,15235.0
2021-03-12 13:05:00,31.39,31.43,31.3,31.3,23354.0,31.0053,31.0448,30.9164,30.9164,23354.0
2021-03-12 13:10:00,31.3,31.38,31.3,31.37,15764.0,30.9164,30.9954,30.9164,30.9855,15764.0
2021-03-12 13:15:00,31.37,31.43,31.33,31.42,10711.0,30.9855,31.0448,30.946,31.0349,10711.0
2021-03-12 13:20:00,31.42,31.51,31.41,31.44,54264.0,31.0349,31.1238,31.0251,31.0547,54264.0
2021-03-12 13:25:00,31.43,31.45,31.41,31.44,6192.0,31.0448,31.0646,31.0251,31.0547,6192.0
2021-03-12 13:30:00,31.44,31.48,31.41,31.48,8753.0,31.0547,31.0942,31.0251,31.0942,8753.0
2021-03-12 13:35:00,31.47,31.47,31.38,31.38,15970.0,31.0843,31.0843,30.9954,30.9954,15970.0
2021-03-12 13:40:00,31.36,31.44,31.36,31.4,19657.0,30.9757,31.0547,30.9757,31.0152,19657.0
2021-03-12 13:45:00,31.4,31.4,31.3,31.3,10842.0,31.0152,31.0152,30.9164,30.9164,10842.0
2021-03-12 13:50:00,31.3,31.33,31.28,31.3,10202.0,30.9164,30.946,30.8966,30.9164,10202.0
2021-03-12 13:55:00,31.32,31.33,31.28,31.31,14440.0,30.9362,30.946,30.8966,30.9263,14440.0
2021-03-12 14:00:00,31.31,31.37,31.31,31.31,9576.0,30.9263,30.9855,30.9263,30.9263,9576.0
2021-03-12 14:05:00,31.32,31.36,31.31,31.32,11762.0,30.9362,30.9757,30.9263,30.9362,11762.0
2021-03-12 14:10:00,31.33,31.36,31.32,31.36,6718.0,30.946,30.9757,30.9362,30.9757,6718.0
2021-03-12 14:15:00,31.35,31.38,31.33,31.34,12059.0,30.9658,30.9954,30.946,30.9559,12059.0
2021-03-12 14:20:00,31.33,31.37,31.32,31.36,12917.0,30.946,30.9855,30.9362,30.9757,12917.0
2021-03-12 14:25:00,31.35,31.36,31.32,31.35,13828.0,30.9658,30.9757,30.9362,30.9658,13828.0
2021-03-12 14:30:00,31.35,31.43,31.34,31.37,18566.0,30.9658,31.0448,30.9559,30.9855,18566.0
2021-03-12 14:35:00,31.38,31.39,31.35,31.38,17894.0,30.9954,31.0053,30.9658,30.9954,17894.0
2021-03-12 14:40:00,31.37,31.39,31.36,31.39,14520.0,30.9855,31.0053,30.9757,31.0053,14520.0
2021-03-12 14:45:00,31.39,31.42,31.36,31.42,11739.0,31.0053,31.0349,30.9757,31.0349,11739.0
2021-03-12 14:50:00,31.41,31.45,31.4,31.41,12634.0,31.0251,31.0646,31.0152,31.0251,12634.0
2021-03-12 14:55:00,31.4,31.44,31.38,31.42,65834.0,31.0152,31.0547,30.9954,31.0349,65834.0
2021-03-12 15:00:00,31.43,31.46,31.41,31.44,61110.0,31.0448,31.0744,31.0251,31.0547,61110.0
2021-03-12 15:05:00,31.43,31.46,31.41,31.44,23757.0,31.0448,31.0744,31.0251,31.0547,23757.0
2021-03-12 15:10:00,31.44,31.46,31.42,31.45,40477.0,31.0547,31.0744,31.0349,31.0646,40477.0
2021-03-12 15:15:00,31.45,31.56,31.45,31.53,35621.0,31.0646,31.1732,31.0646,31.1436,35621.0
2021-03-12 15:20:00,31.53,31.56,31.48,31.55,29112.0,31.1436,31.1732,31.0942,31.1633,29112.0
2021-03-12 15:25:00,31.54,31.55,31.51,31.53,17537.0,31.1535,31.1633,31.1238,31.1436,17537.0
2021-03-12 15:30:00,31.53,31.53,31.48,31.5,26266.0,31.1436,31.1436,31.0942,31.114,26266.0
2021-03-12 15:35:00,31.5,31.51,31.48,31.51,27524.0,31.114,31.1238,31.0942,31.1238,27524.0
2021-03-12 15:40:00,31.5,31.54,31.49,31.51,52031.0,31.114,31.1535,31.1041,31.1238,52031.0
2021-03-12 15:45:00,31.51,31.56,31.5,31.54,72564.0,31.1238,31.1732,31.114,31.1535,72564.0
2021-03-12 15:50:00,31.55,31.56,31.5,31.53,107791.0,31.1633,31.1732,31.114,31.1436,107791.0
2021-03-12 15:55:00,31.53,31.6,31.53,31.55,197047.0,31.1436,31.2127,31.1436,31.1633,197047.0
2021-03-15 09:30:00,31.72,31.94,31.6,31.78,61032.0,31.3313,31.5486,31.2127,31.3905,61032.0
2021-03-15 09:35:00,31.75,31.77,31.37,31.53,45379.0,31.3609,31.3806,30.9855,31.1436,45379.0
2021-03-15 09:40:00,31.54,31.54,31.3,31.42,15451.0,31.1535,31.1535,30.9164,31.0349,15451.0
2021-03-15 09:45:00,31.41,31.46,31.2,31.22,11758.0,31.0251,31.0744,30.8176,30.8374,11758.0
2021-03-15 09:50:00,31.22,31.23,31.05,31.15,12503.0,30.8374,30.8473,30.6695,30.7682,12503.0
2021-03-15 09:55:00,31.15,31.34,31.14,31.31,13473.0,30.7682,30.9559,30.7584,30.9263,13473.0
2021-03-15 10:00:00,31.31,31.42,31.26,31.26,31581.0,30.9263,31.0349,30.8769,30.8769,31581.0
2021-03-15 10:05:00,31.26,31.36,31.23,31.25,26711.0,30.8769,30.9757,30.8473,30.867,26711.0
2021-03-15 10:10:00,31.25,31.25,31.1,31.15,19430.0,30.867,30.867,30.7189,30.7682,19430.0
2021-03-15 10:15:00,31.15,31.18,31.05,31.18,14010.0,30.7682,30.7979,30.6695,30.7979,14010.0
2021-03-15 10:20:00,31.18,31.36,31.15,31.36,30447.0,30.7979,30.9757,30.7682,30.9757,30447.0
2021-03-15 10:25:00,31.36,31.46,31.32,31.45,18501.0,30.9757,31.0744,30.9362,31.0646,18501.0
2021-03-15 10:30:00,31.44,31.53,31.41,31.49,43417.0,31.0547,31.1436,31.0251,31.1041,43417.0
2021-03-15 10:35:00,31.46,31.5,31.38,31.38,11436.0,31.0744,31.114,30.9954,30.9954,11436.0
2021-03-15 10:40:00,31.38,31.41,31.26,31.27,11652.0,30.9954,31.0251,30.8769,30.8868,11652.0
2021-03-15 10:45:00,31.28,31.31,31.23,31.26,13025.0,30.8966,30.9263,30.8473,30.8769,13025.0
2021-03-15 10:50:00,31.26,31.27,31.22,31.24,9071.0,30.8769,30.8868,30.8374,30.8571,9071.0
2021-03-15 10:55:00,31.24,31.32,31.23,31.25,19003.0,30.8571,30.9362,30.8473,30.867,19003.0
2021-03-15 11:00:00,31.23,31.24,31.17,31.24,16027.0,30.8473,30.8571,30.788,30.8571,16027.0
2021-03-15 11:05:00,31.22,31.27,31.2,31.26,7027.0,30.8374,30.8868,30.8176,30.8769,7027.0
2021-03-15 11:10:00,31.26,31.28,31.21,31.26,11405.0,30.8769,30.8966,30.8275,30.8769,11405.0
2021-03-15 11:15:00,31.27,31.36,31.26,31.29,9152.0,30.8868,30.9757,30.8769,30.9065,9152.0
2021-03-15 11:20:00,31.29,31.37,31.27,31.36,12658.0,30.9065,30.9855,30.8868,30.9757,12658.0
2021-03-15 11:25:00,31.37,31.37,31.24,31.25,14152.0,30.9855,30.9855,30.8571,30.867,14152.0
2021-03-15 11:30:00,31.24,31.25,31.09,31.09,14222.0,30.8571,30.867,30.709,30.709,14222.0
2021-03-15 11:35:00,31.07,31.1,31.04,31.07,16063.0,30.6892,30.7189,30.6596,30.6892,16063.0
2021-03-15 11:40:00,31.07,31.18,31.07,31.17,8860.0,30.6892,30.7979,30.6892,30.788,8860.0
2021-03-15 11:45:00,31.17,31.17,31.1,31.12,7111.0,30.788,30.788,30.7189,30.7386,7111.0
2021-03-15 11:50:00,31.11,31.14,31.09,31.1,6568.0,30.7287,30.7584,30.709,30.7189,6568.0
2021-03-15 11:55:00,31.11,31.16,31.09,31.15,13594.0,30.7287,30.7781,30.709,30.7682,13594.0
2021-03-15 12:00:00,31.17,31.24,31.17,31.18,10047.0,30.788,30.8571,30.788,30.7979,10047.0
2021-03-15 12:05:00,31.18,31.19,31.16,31.18,5533.0,30.7979,30.8078,30.7781,30.7979,5533.0
2021-03-15 12:10:00,31.19,31.32,31.19,31.31,13232.0,30.8078,30.9362,30.8078,30.9263,13232.0
2021-03-15 12:15:00,31.31,31.4,31.3,31.4,16926.0,30.9263,31.0152,30.9164,31.0152,16926.0
2021-03-15 12:20:00,31.41,31.48,31.39,31.42,31172.0,31.0251,31.0942,31.0053,31.0349,31172.0
2021-03-15 12:25:00,31.43,31.52,31.42,31.51,9405.0,31.0448,31.1337,31.0349,31.1238,9405.0
2021-03-15 12:30:00,31.52,31.53,31.49,31.52,19748.0,31.1337,31.1436,31.1041,31.1337,19748.0
2021-03-15 12:35:00,31.52,31.52,31.46,31.49,13573.0,31.1337,31.1337,31.0744,31.1041,13573.0
2021-03-15 12:40:00,31.5,31.53,31.48,31.5,8643.0,31.114,31.1436,31.0942,31.114,8643.0
2021-03-15 12:45:00,31.5,31.59,31.48,31.57,9093.0,31.114,31.2028,31.0942,31.1831,9093.0
2021-03-15 12:50:00,31.57,31.58,31.51,31.57,9998.0,31.1831,31.193,31.1238,31.1831,9998.0
2021-03-15 12:55:00,31.58,31.59,31.55,31.57,7390.0,31.193,31.2028,31.1633,31.1831,7390.0
2021-03-15 13:00:00,31.57,31.59,31.55,31.57,7622.0,31.1831,31.2028,31.1633,31.1831,7622.0
2021-03-15 13:05:00,31.56,31.62,31.56,31.62,9542.0,31.1732,31.2325,31.1732,31.2325,9542.0
2021-03-15 13:10:00,31.61,31.64,31.61,31.62,8808.0,31.2226,31.2522,31.2226,31.2325,8808.0
2021-03-15 13:15:00,31.62,31.64,31.61,31.63,6334.0,31.2325,31.2522,31.2226,31.2424,6334.0
2021-03-15 13:20:00,31.64,31.66,31.6,31.61,11022.0,31.2522,31.272,31.2127,31.2226,11022.0
2021-03-15 13:25:00,31.6,31.6,31.54,31.58,10491.0,31.2127,31.2127,31.1535,31.193,10491.0
2021-03-15 13:30:00,31.59,31.59,31.53,31.56,11521.0,31.2028,31.2028,31.1436,31.1732,11521.0
2021-03-15 13:35:00,31.57,31.58,31.49,31.5,11793.0,31.1831,31.193,31.1041,31.114,11793.0
2021-03-15 13:40:00,31.5,31.52,31.5,31.51,7318.0,31.114,31.1337,31.114,31.1238,7318.0
2021-03-15 13:45:00,31.5,31.51,31.43,31.48,14092.0,31.114,31.1238,31.0448,31.0942,14092.0
2021-03-15 13:50:00,31.46,31.54,31.46,31.54,9299.0,31.0744,31.1535,31.0744,31.1535,9299.0
2021-03-15 13:55:00,31.54,31.56,31.52,31.56,13126.0,31.1535,31.1732,31.1337,31.1732,13126.0
2021-03-15 14:00:00,31.56,31.59,31.53,31.53,10450.0,31.1732,31.2028,31.1436,31.1436,10450.0
2021-03-15 14:05:00,31.54,31.55,31.52,31.55,12004.0,31.1535,31.1633,31.1337,31.1633,12004.0
2021-03-15 14:10:00,31.55,31.59,31.54,31.59,7903.0,31.1633,31.2028,31.1535,31.2028,7903.0
2021-03-15 14:15:00,31.58,31.58,31.55,31.56,13008.0,31.193,31.193,31.1633,31.1732,13008.0
2021-03-15 14:20:00,31.56,31.58,31.54,31.57,9556.0,31.1732,31.193,31.1535,31.1831,9556.0
2021-03-15 14:25:00,31.57,31.67,31.56,31.66,11648.0,31.1831,31.2819,31.1732,31.272,11648.0
2021-03-15 14:30:00,31.66,31.7,31.64,31.66,13933.0,31.272,31.3115,31.2522,31.272,13933.0
2021-03-15 14:35:00,31.65,31.68,31.65,31.65,11548.0,31.2621,31.2917,31.2621,31.2621,11548.0
2021-03-15 14:40:00,31.66,31.69,31.64,31.67,14198.0,31.272,31.3016,31.2522,31.2819,14198.0
2021-03-15 14:45:00,31.67,31.67,31.58,31.6,11383.0,31.2819,31.2819,31.193,31.2127,11383.0
2021-03-15 14:50:00,31.6,31.66,31.6,31.63,13627.0,31.2127,31.272,31.2127,31.2424,13627.0
2021-03-15 14:55:00,31.63,31.7,31.63,31.69,14545.0,31.2424,31.3115,31.2424,31.3016,14545.0
2021-03-15 15:00:00,31.69,31.73,31.67,31.69,22473.0,31.3016,31.3411,31.2819,31.3016,22473.0
2021-03-15 15:05:00,31.69,31.7,31.65,31.69,13340.0,31.3016,31.3115,31.2621,31.3016,13340.0
2021-03-15 15:10:00,31.7,31.72,31.64,31.65,23215.0,31.3115,31.3313,31.2522,31.2621,23215.0
2021-03-15 15:15:00,31.66,31.69,31.65,31.69,14182.0,31.272,31.3016,31.2621,31.3016,14182.0
2021-03-15 15:20:00,31.69,31.69,31.64,31.65,25960.0,31.3016,31.3016,31.2522,31.2621,25960.0
2021-03-15 15:25:00,31.65,31.67,31.6,31.61,20256.0,31.2621,31.2819,31.2127,31.2226,20256.0
2021-03-15 15:30:00,31.62,31.62,31.54,31.6,29409.0,31.2325,31.2325,31.1535,31.2127,29409.0
2021-03-15 15:35:00,31.61,31.69,31.59,31.69,23364.0,31.2226,31.3016,31.2028,31.3016,23364.0
2021-03-15 15:40:00,31.7,31.74,31.67,31.74,38131.0,31.3115,31.351,31.2819,31.351,38131.0
2021-03-15 15:45:00,31.74,31.8,31.69,31.7,66615.0,31.351,31.4103,31.3016,31.3115,66615.0
2021-03-15 15:50:00,31.7,31.8,31.7,31.78,77293.0,31.3115,31.4103,31.3115,31.3905,77293.0
2021-03-15 15:55:00,31.78,31.84,31.75,31.81,144000.0,31.3905,31.4498,31.3609,31.4202,144000.0
2021-03-16 09:30:00,31.95,32.04,31.68,31.72,82920.0,31.5584,31.6473,31.2917,31.3313,82920.0
2021-03-16 09:35:00,31.72,31.84,31.69,31.83,14195.0,31.3313,31.4498,31.3016,31.4399,14195.0
2021-03-16 09:40:00,31.87,31.87,31.64,31.64,7581.0,31.4794,31.4794,31.2522,31.2522,7581.0
2021-03-16 09:45:00,31.64,31.66,31.49,31.54,22327.0,31.2522,31.272,31.1041,31.1535,22327.0
2021-03-16 09:50:00,31.52,31.66,31.41,31.42,9272.0,31.1337,31.272,31.0251,31.0349,9272.0
2021-03-16 09:55:00,31.44,31.5,31.41,31.45,8271.0,31.0547,31.114,31.0251,31.0646,8271.0
2021-03-16 10:00:00,31.44,31.46,31.3,31.35,13582.0,31.0547,31.0744,30.9164,30.9658,13582.0
2021-03-16 10:05:00,31.33,31.4,31.27,31.32,16795.0,30.946,31.0152,30.8868,30.9362,16795.0
2021-03-16 10:10:00,31.31,31.37,31.31,31.34,9005.0,30.9263,30.9855,30.9263,30.9559,9005.0
2021-03-16 10:15:00,31.33,31.41,31.29,31.36,8718.0,30.946,31.0251,30.9065,30.9757,8718.0
2021-03-16 10:20:00,31.36,31.36,31.18,31.19,12759.0,30.9757,30.9757,30.7979,30.8078,12759.0
2021-03-16 10:25:00,31.19,31.24,31.14,31.23,12581.0,30.8078,30.8571,30.7584,30.8473,12581.0
2021-03-16 10:30:00,31.22,31.32,31.21,31.29,9283.0,30.8374,30.9362,30.8275,30.9065,9283.0
2021-03-16 10:35:00,31.3,31.37,31.28,31.29,10565.0,30.9164,30.9855,30.8966,30.9065,10565.0
2021-03-16 10:40:00,31.3,31.31,31.24,31.28,6610.0,30.9164,30.9263,30.8571,30.8966,6610.0
2021-03-16 10:45:00,31.29,31.3,31.2,31.27,9425.0,30.9065,30.9164,30.8176,30.8868,9425.0
2021-03-16 10:50:00,31.26,31.28,31.18,31.19,6813.0,30.8769,30.8966,30.7979,30.8078,6813.0
2021-03-16 10:55:00,31.19,31.21,31.11,31.13,11384.0,30.8078,30.8275,30.7287,30.7485,11384.0
2021-03-16 11:00:00,31.13,31.13,31.04,31.04,9906.0,30.7485,30.7485,30.6596,30.6596,9906.0
2021-03-16 11:05:00,31.06,31.14,31.05,31.12,15720.0,30.6793,30.7584,30.6695,30.7386,15720.0
2021-03-16 11:10:00,31.11,31.13,31.09,31.13,7884.0,30.7287,30.7485,30.709,30.7485,7884.0
2021-03-16 11:15:00,31.13,31.19,31.11,31.18,14211.0,30.7485,30.8078,30.7287,30.7979,14211.0
2021-03-16 11:20:00,31.19,31.22,31.14,31.14,60330.0,30.8078,30.8374,30.7584,30.7584,60330.0
2021-03-16 11:25:00,31.15,31.18,31.11,31.11,15543.0,30.7682,30.7979,30.7287,30.7287,15543.0
2021-03-16 11:30:00,31.12,31.15,31.05,31.05,30559.0,30.7386,30.7682,30.6695,30.6695,30559.0
2021-03-16 11:35:00,31.05,31.15,31.05,31.1,16180.0,30.6695,30.7682,30.6695,30.7189,16180.0
2021-03-16 11:40:00,31.11,31.11,31.05,31.07,8844.0,30.7287,30.7287,30.6695,30.6892,8844.0
2021-03-16 11:45:00,31.06,31.19,31.05,31.16,57451.0,30.6793,30.8078,30.6695,30.7781,57451.0
2021-03-16 11:50:00,31.16,31.2,31.15,31.2,9271.0,30.7781,30.8176,30.7682,30.8176,9271.0
2021-03-16 11:55:00,31.2,31.24,31.18,31.23,13404.0,30.8176,30.8571,30.7979,30.8473,13404.0
2021-03-16 12:00:00,31.24,31.26,31.17,31.2,12466.0,30.8571,30.8769,30.788,30.8176,12466.0
2021-03-16 12:05:00,31.2,31.31,31.2,31.25,9580.0,30.8176,30.9263,30.8176,30.867,9580.0
2021-03-16 12:10:00,31.26,31.28,31.22,31.22,75947.0,30.8769,30.8966,30.8374,30.8374,75947.0
2021-03-16 12:15:00,31.21,31.23,31.14,31.14,10245.0,30.8275,30.8473,30.7584,30.7584,10245.0
2021-03-16 12:20:00,31.14,31.18,31.09,31.09,7240.0,30.7584,30.7979,30.709,30.709,7240.0
2021-03-16 12:25:00,31.09,31.11,31.03,31.09,13464.0,30.709,30.7287,30.6497,30.709,13464.0
2021-03-16 12:30:00,31.09,31.14,31.08,31.12,10094.0,30.709,30.7584,30.6991,30.7386,10094.0
2021-03-16 12:35:00,31.12,31.2,31.12,31.2,5634.0,30.7386,30.8176,30.7386,30.8176,5634.0
2021-03-16 12:40:00,31.2,31.23,31.16,31.18,21310.0,30.8176,30.8473,30.7781,30.7979,21310.0
2021-03-16 12:45:00,31.17,31.24,31.17,31.22,8997.0,30.788,30.8571,30.788,30.8374,8997.0
2021-03-16 12:50:00,31.22,31.24,31.2,31.24,6882.0,30.8374,30.8571,30.8176,30.8571,6882.0
2021-03-16 12:55:00,31.23,31.23,31.16,31.17,10011.0,30.8473,30.8473,30.7781,30.788,10011.0
2021-03-16 13:00:00,31.17,31.22,31.13,31.19,27074.0,30.788,30.8374,30.7485,30.8078,27074.0
2021-03-16 13:05:00,31.2,31.35,31.2,31.32,44933.0,30.8176,30.9658,30.8176,30.9362,44933.0
2021-03-16 13:10:00,31.33,31.34,31.29,31.31,9657.0,30.946,30.9559,30.9065,30.9263,9657.0
2021-03-16 13:15:00,31.31,31.37,31.3,31.35,9749.0,30.9263,30.9855,30.9164,30.9658,9749.0
2021-03-16 13:20:00,31.35,31.37,31.33,31.35,9718.0,30.9658,30.9855,30.946,30.9658,9718.0
2021-03-16 13:25:00,31.35,31.41,31.35,31.38,13421.0,30.9658,31.0251,30.9658,30.9954,13421.0
2021-03-16 13:30:00,31.38,31.4,31.34,31.35,9392.0,30.9954,31.0152,30.9559,30.9658,9392.0
2021-03-16 13:35:00,31.33,31.36,31.28,31.3,43254.0,30.946,30.9757,30.8966,30.9164,43254.0
2021-03-16 13:40:00,31.28,31.36,31.28,31.32,11451.0,30.8966,30.9757,30.8966,30.9362,11451.0
2021-03-16 13:45:00,31.33,31.38,31.33,31.37,13989.0,30.946,30.9954,30.946,30.9855,13989.0
2021-03-16 13:50:00,31.37,31.39,31.34,31.35,6037.0,30.9855,31.0053,30.9559,30.9658,6037.0
2021-03-16 13:55:00,31.34,31.45,31.33,31.4,25813.0,30.9559,31.0646,30.946,31.0152,25813.0
2021-03-16 14:00:00,31.38,31.47,31.37,31.46,10392.0,30.9954,31.0843,30.9855,31.0744,10392.0
2021-03-16 14:05:00,31.47,31.48,31.41,31.43,11874.0,31.0843,31.0942,31.0251,31.0448,11874.0
2021-03-16 14:10:00,31.42,31.44,31.38,31.4,9689.0,31.0349,31.0547,30.9954,31.0152,9689.0
2021-03-16 14:15:00,31.41,31.41,31.36,31.36,9118.0,31.0251,31.0251,30.9757,30.9757,9118.0
2021-03-16 14:20:00,31.35,31.35,31.26,31.27,12454.0,30.9658,30.9658,30.8769,30.8868,12454.0
2021-03-16 14:25:00,31.26,31.32,31.23,31.3,12967.0,30.8769,30.9362,30.8473,30.9164,12967.0
2021-03-16 14:30:00,31.28,31.35,31.27,31.32,11437.0,30.8966,30.9658,30.8868,30.9362,11437.0
2021-03-16 14:35:00,31.33,31.35,31.23,31.25,11284.0,30.946,30.9658,30.8473,30.867,11284.0
2021-03-16 14:40:00,31.26,31.27,31.11,31.15,15899.0,30.8769,30.8868,30.7287,30.7682,15899.0
2021-03-16 14:45:00,31.14,31.2,31.12,31.14,12618.0,30.7584,30.8176,30.7386,30.7584,12618.0
2021-03-16 14:50:00,31.14,31.2,31.13,31.19,15596.0,30.7584,30.8176,30.7485,30.8078,15596.0
2021-03-16 14:55:00,31.18,31.24,31.18,31.22,11545.0,30.7979,30.8571,30.7979,30.8374,11545.0
2021-03-16 15:00:00,31.22,31.23,31.14,31.22,11633.0,30.8374,30.8473,30.7584,30.8374,11633.0
2021-03-16 15:05:00,31.23,31.3,31.23,31.3,3202.0,30.8473,30.9164,30.8473,30.9164,3202.0
2021-03-16 15:10:00,31.29,31.32,31.27,31.29,13864.0,30.9065,30.9362,30.8868,30.9065,13864.0
2021-03-16 15:15:00,31.29,31.31,31.27,31.3,13042.0,30.9065,30.9263,30.8868,30.9164,13042.0
2021-03-16 15:20:00,31.31,31.31,31.25,31.27,14544.0,30.9263,30.9263,30.867,30.8868,14544.0
2021-03-16 15:25:00,31.28,31.28,31.2,31.21,23887.0,30.8966,30.8966,30.8176,30.8275,23887.0
2021-03-16 15:30:00,31.2,31.3,31.2,31.29,12244.0,30.8176,30.9164,30.8176,30.9065,12244.0
2021-03-16 15:35:00,31.29,31.32,31.27,31.27,25788.0,30.9065,30.9362,30.8868,30.8868,25788.0
2021-03-16 15:40:00,31.28,31.29,31.19,31.2,34876.0,30.8966,30.9065,30.8078,30.8176,34876.0
2021-03-16 15:45:00,31.2,31.25,31.15,31.17,38387.0,30.8176,30.867,30.7682,30.788,38387.0
2021-03-16 15:50:00,31.17,31.25,31.16,31.23,65797.0,30.788,30.867,30.7781,30.8473,65797.0
2021-03-16 15:55:00,31.22,31.26,31.13,31.14,284305.0,30.8374,30.8769,30.7485,30.7584,284305.0
2021-03-17 09:30:00,31.14,31.34,31.14,31.23,28002.0,30.7584,30.9559,30.7584,30.8473,28002.0
2021-03-17 09:35:00,31.19,31.57,31.09,31.55,10888.0,30.8078,31.1831,30.709,31.1633,10888.0
2021-03-17 09:40:00,31.57,31.75,31.45,31.47,14873.0,31.1831,31.3609,31.0646,31.0843,14873.0
2021-03-17 09:45:00,31.52,31.66,31.5,31.59,18345.0,31.1337,31.272,31.114,31.2028,18345.0
2021-03-17 09:50:00,31.63,31.75,31.59,31.74,13609.0,31.2424,31.3609,31.2028,31.351,13609.0
2021-03-17 09:55:00,31.77,31.81,31.67,31.69,14817.0,31.3806,31.4202,31.2819,31.3016,14817.0
2021-03-17 10:00:00,31.62,31.72,31.54,31.62,15741.0,31.2325,31.3313,31.1535,31.2325,15741.0
2021-03-17 10:05:00,31.63,31.64,31.52,31.58,10579.0,31.2424,31.2522,31.1337,31.193,10579.0
2021-03-17 10:10:00,31.59,31.65,31.58,31.59,36940.0,31.2028,31.2621,31.193,31.2028,36940.0
2021-03-17 10:15:00,31.59,31.59,31.46,31.46,14785.0,31.2028,31.2028,31.0744,31.0744,14785.0
2021-03-17 10:20:00,31.46,31.51,31.45,31.47,17287.0,31.0744,31.1238,31.0646,31.0843,17287.0
2021-03-17 10:25:00,31.47,31.57,31.46,31.46,60007.0,31.0843,31.1831,31.0744,31.0744,60007.0
2021-03-17 10:30:00,31.45,31.49,31.23,31.25,15773.0,31.0646,31.1041,30.8473,30.867,15773.0
2021-03-17 10:35:00,31.26,31.27,31.14,31.18,13660.0,30.8769,30.8868,30.7584,30.7979,13660.0
2021-03-17 10:40:00,31.19,31.2,31.11,31.14,14793.0,30.8078,30.8176,30.7287,30.7584,14793.0
2021-03-17 10:45:00,31.12,31.12,31.05,31.07,11266.0,30.7386,30.7386,30.6695,30.6892,11266.0
2021-03-17 10:50:00,31.06,31.17,31.04,31.12,16293.0,30.6793,30.788,30.6596,30.7386,16293.0
2021-03-17 10:55:00,31.13,31.15,31.06,31.13,12082.0,30.7485,30.7682,30.6793,30.7485,12082.0
2021-03-17 11:00:00,31.11,31.22,31.11,31.22,13990.0,30.7287,30.8374,30.7287,30.8374,13990.0
2021-03-17 11:05:00,31.22,31.31,31.21,31.31,44040.0,30.8374,30.9263,30.8275,30.9263,44040.0
2021-03-17 11:10:00,31.31,31.39,31.25,31.3,84930.0,30.9263,31.0053,30.867,30.9164,84930.0
2021-03-17 11:15:00,31.3,31.33,31.22,31.23,14197.0,30.9164,30.946,30.8374,30.8473,14197.0
2021-03-17 11:20:00,31.22,31.3,31.19,31.29,11422.0,30.8374,30.9164,30.8078,30.9065,11422.0
2021-03-17 11:25:00,31.28,31.34,31.26,31.28,71166.0,30.8966,30.9559,30.8769,30.8966,71166.0
2021-03-17 11:30:00,31.28,31.44,31.27,31.42,12731.0,30.8966,31.0547,30.8868,31.0349,12731.0
2021-03-17 11:35:00,31.41,31.5,31.4,31.5,41392.0,31.0251,31.114,31.0152,31.114,41392.0
2021-03-17 11:40:00,31.48,31.62,31.47,31.58,78439.0,31.0942,31.2325,31.0843,31.193,78439.0
2021-03-17 11:45:00,31.58,31.67,31.54,31.54,97217.0,31.193,31.2819,31.1535,31.1535,97217.0
2021-03-17 11:50:00,31.55,31.58,31.48,31.49,13988.0,31.1633,31.193,31.0942,31.1041,13988.0
2021-03-17 11:55:00,31.5,31.56,31.5,31.53,15008.0,31.114,31.1732,31.114,31.1436,15008.0
2021-03-17 12:00:00,31.55,31.63,31.54,31.62,12594.0,31.1633,31.2424,31.1535,31.2325,12594.0
2021-03-17 12:05:00,31.62,31.74,31.61,31.74,18593.0,31.2325,31.351,31.2226,31.351,18593.0
2021-03-17 12:10:00,31.73,31.73,31.6,31.66,19177.0,31.3411,31.3411,31.2127,31.272,19177.0
2021-03-17 12:15:00,31.66,31.68,31.6,31.64,12853.0,31.272,31.2917,31.2127,31.2522,12853.0
2021-03-17 12:20:00,31.64,31.65,31.59,31.63,25062.0,31.2522,31.2621,31.2028,31.2424,25062.0
2021-03-17 12:25:00,31.63,31.67,31.62,31.66,20302.0,31.2424,31.2819,31.2325,31.272,20302.0
2021-03-17 12:30:00,31.67,31.72,31.61,31.64,37276.0,31.2819,31.3313,31.2226,31.2522,37276.0
2021-03-17 12:35:00,31.65,31.71,31.6,31.71,15610.0,31.2621,31.3214,31.2127,31.3214,15610.0
2021-03-17 12:40:00,31.7,31.72,31.67,31.71,13687.0,31.3115,31.3313,31.2819,31.3214,13687.0
2021-03-17 12:45:00,31.7,31.7,31.61,31.61,13691.0,31.3115,31.3115,31.2226,31.2226,13691.0
2021-03-17 12:50:00,31.61,31.63,31.55,31.6,9817.0,31.2226,31.2424,31.1633,31.2127,9817.0
2021-03-17 12:55:00,31.59,31.59,31.49,31.5,10889.0,31.2028,31.2028,31.1041,31.114,10889.0
2021-03-17 13:00:00,31.5,31.55,31.49,31.52,7530.0,31.114,31.1633,31.1041,31.1337,7530.0
2021-03-17 13:05:00,31.51,31.56,31.49,31.55,10399.0,31.1238,31.1732,31.1041,31.1633,10399.0
2021-03-17 13:10:00,31.53,31.53,31.5,31.52,7199.0,31.1436,31.1436,31.114,31.1337,7199.0
2021-03-17 13:15:00,31.51,31.51,31.43,31.45,10627.0,31.1238,31.1238,31.0448,31.0646,10627.0
2021-03-17 13:20:00,31.45,31.46,31.42,31.46,6711.0,31.0646,31.0744,31.0349,31.0744,6711.0
2021-03-17 13:25:00,31.46,31.49,31.44,31.46,5305.0,31.0744,31.1041,31.0547,31.0744,5305.0
2021-03-17 13:30:00,31.43,31.52,31.41,31.51,9424.0,31.0448,31.1337,31.0251,31.1238,9424.0
2021-03-17 13:35:00,31.53,31.53,31.49,31.51,4900.0,31.1436,31.1436,31.1041,31.1238,4900.0
2021-03-17 13:40:00,31.5,31.54,31.5,31.52,9193.0,31.114,31.1535,31.114,31.1337,9193.0
2021-03-17 13:45:00,31.53,31.54,31.5,31.52,5788.0,31.1436,31.1535,31.114,31.1337,5788.0
2021-03-17 13:50:00,31.5,31.53,31.49,31.51,6072.0,31.114,31.1436,31.1041,31.1238,6072.0
2021-03-17 13:55:00,31.5,31.51,31.48,31.5,56001.0,31.114,31.1238,31.0942,31.114,56001.0
2021-03-17 14:00:00,31.51,31.77,31.51,31.76,31470.0,31.1238,31.3806,31.1238,31.3708,31470.0
2021-03-17 14:05:00,31.76,31.81,31.7,31.79,8172.0,31.3708,31.4202,31.3115,31.4004,8172.0
2021-03-17 14:10:00,31.8,31.91,31.8,31.84,15799.0,31.4103,31.5189,31.4103,31.4498,15799.0
2021-03-17 14:15:00,31.85,31.88,31.77,31.84,48309.0,31.4597,31.4893,31.3806,31.4498,48309.0
2021-03-17 14:20:00,31.83,31.9,31.83,31.84,73178.0,31.4399,31.509,31.4399,31.4498,73178.0
2021-03-17 14:25:00,31.83,31.84,31.64,31.66,24212.0,31.4399,31.4498,31.2522,31.272,24212.0
2021-03-17 14:30:00,31.66,31.76,31.64,31.71,19133.0,31.272,31.3708,31.2522,31.3214,19133.0
2021-03-17 14:35:00,31.72,31.86,31.72,31.84,251578.0,31.3313,31.4695,31.3313,31.4498,251578.0
2021-03-17 14:40:00,31.84,32.0,31.81,31.99,40582.0,31.4498,31.6078,31.4202,31.5979,40582.0
2021-03-17 14:45:00,31.98,31.99,31.89,31.97,18222.0,31.5881,31.5979,31.4992,31.5782,18222.0
2021-03-17 14:50:00,31.97,31.99,31.88,31.97,15414.0,31.5782,31.5979,31.4893,31.5782,15414.0
2021-03-17 14:55:00,31.96,32.02,31.93,31.93,19803.0,31.5683,31.6276,31.5387,31.5387,19803.0
2021-03-17 15:00:00,31.93,31.99,31.93,31.99,15790.0,31.5387,31.5979,31.5387,31.5979,15790.0
2021-03-17 15:05:00,31.98,31.98,31.92,31.93,17625.0,31.5881,31.5881,31.5288,31.5387,17625.0
2021-03-17 15:10:00,31.93,31.94,31.79,31.84,30498.0,31.5387,31.5486,31.4004,31.4498,30498.0
2021-03-17 15:15:00,31.85,31.86,31.74,31.75,22675.0,31.4597,31.4695,31.351,31.3609,22675.0
2021-03-17 15:20:00,31.75,31.77,31.71,31.74,24278.0,31.3609,31.3806,31.3214,31.351,24278.0
2021-03-17 15:25:00,31.75,31.79,31.73,31.76,18817.0,31.3609,31.4004,31.3411,31.3708,18817.0
2021-03-17 15:30:00,31.76,31.83,31.74,31.82,18795.0,31.3708,31.4399,31.351,31.43,18795.0
2021-03-17 15:35:00,31.82,31.94,31.79,31.91,29611.0,31.43,31.5486,31.4004,31.5189,29611.0
2021-03-17 15:40:00,31.91,31.95,31.85,31.86,44847.0,31.5189,31.5584,31.4597,31.4695,44847.0
2021-03-17 15:45:00,31.87,32.01,31.87,32.01,75277.0,31.4794,31.6177,31.4794,31.6177,75277.0
2021-03-17 15:50:00,32.0,32.08,31.98,32.02,98214.0,31.6078,31.6868,31.5881,31.6276,98214.0
2021-03-17 15:55:00,32.01,32.17,32.01,32.16,318164.0,31.6177,31.7757,31.6177,31.7659,318164.0
2021-03-18 09:30:00,32.01,32.14,31.85,32.01,38167.0,31.6177,31.7461,31.4597,31.6177,38167.0
2021-03-18 09:35:00,31.96,32.16,31.96,32.16,5170.0,31.5683,31.7659,31.5683,31.7659,5170.0
2021-03-18 09:40:00,32.15,32.2,32.07,32.13,9221.0,31.756,31.8054,31.677,31.7362,9221.0
2021-03-18 09:45:00,32.12,32.17,32.01,32.01,16420.0,31.7264,31.7757,31.6177,31.6177,16420.0
2021-03-18 09:50:00,31.96,32.03,31.87,32.0,6622.0,31.5683,31.6375,31.4794,31.6078,6622.0
2021-03-18 09:55:00,32.04,32.14,32.01,32.14,19044.0,31.6473,31.7461,31.6177,31.7461,19044.0
2021-03-18 10:00:00,32.12,32.12,31.99,32.0,8382.0,31.7264,31.7264,31.5979,31.6078,8382.0
2021-03-18 10:05:00,31.98,32.15,31.98,32.13,10247.0,31.5881,31.756,31.5881,31.7362,10247.0
2021-03-18 10:10:00,32.15,32.23,32.14,32.21,10647.0,31.756,31.835,31.7461,31.8152,10647.0
2021-03-18 10:15:00,32.21,32.24,32.17,32.24,5903.0,31.8152,31.8449,31.7757,31.8449,5903.0
2021-03-18 10:20:00,32.25,32.33,32.24,32.33,13536.0,31.8548,31.9338,31.8449,31.9338,13536.0
2021-03-18 10:25:00,32.35,32.47,32.35,32.46,16261.0,31.9535,32.0721,31.9535,32.0622,16261.0
2021-03-18 10:30:00,32.46,32.58,32.44,32.58,50036.0,32.0622,32.1807,32.0424,32.1807,50036.0
2021-03-18 10:35:00,32.56,32.63,32.51,32.57,41789.0,32.161,32.2301,32.1116,32.1708,41789.0
2021-03-18 10:40:00,32.54,32.62,32.53,32.61,25275.0,32.1412,32.2202,32.1313,32.2103,25275.0
2021-03-18 10:45:00,32.6,32.63,32.56,32.57,26328.0,32.2005,32.2301,32.161,32.1708,26328.0
2021-03-18 10:50:00,32.57,32.57,32.42,32.47,27791.0,32.1708,32.1708,32.0227,32.0721,27791.0
2021-03-18 10:55:00,32.48,32.51,32.43,32.45,13440.0,32.0819,32.1116,32.0326,32.0523,13440.0
2021-03-18 11:00:00,32.47,32.65,32.47,32.65,13522.0,32.0721,32.2499,32.0721,32.2499,13522.0
2021-03-18 11:05:00,32.65,32.76,32.65,32.72,22450.0,32.2499,32.3585,32.2499,32.319,22450.0
2021-03-18 11:10:00,32.73,32.82,32.69,32.77,36117.0,32.3289,32.4178,32.2894,32.3684,36117.0
2021-03-18 11:15:00,32.76,32.9,32.75,32.9,42421.0,32.3585,32.4968,32.3486,32.4968,42421.0
2021-03-18 11:20:00,32.89,32.94,32.88,32.93,28131.0,32.4869,32.5363,32.477,32.5264,28131.0
2021-03-18 11:25:00,32.93,32.95,32.89,32.95,37816.0,32.5264,32.5462,32.4869,32.5462,37816.0
2021-03-18 11:30:00,32.94,32.95,32.9,32.94,34159.0,32.5363,32.5462,32.4968,32.5363,34159.0
2021-03-18 11:35:00,32.95,32.96,32.91,32.93,52773.0,32.5462,32.5561,32.5067,32.5264,52773.0
2021-03-18 11:40:00,32.94,32.96,32.78,32.8,44031.0,32.5363,32.5561,32.3783,32.398,44031.0
2021-03-18 11:45:00,32.8,32.89,32.77,32.8,220169.0,32.398,32.4869,32.3684,32.398,220169.0
2021-03-18 11:50:00,32.8,32.94,32.8,32.86,20442.0,32.398,32.5363,32.398,32.4573,20442.0
2021-03-18 11:55:00,32.85,32.9,32.82,32.87,17490.0,32.4474,32.4968,32.4178,32.4672,17490.0
2021-03-18 12:00:00,32.88,32.89,32.71,32.71,34829.0,32.477,32.4869,32.3091,32.3091,34829.0
2021-03-18 12:05:00,32.72,32.73,32.59,32.61,18797.0,32.319,32.3289,32.1906,32.2103,18797.0
2021-03-18 12:10:00,32.62,32.68,32.61,32.62,38550.0,32.2202,32.2795,32.2103,32.2202,38550.0
2021-03-18 12:15:00,32.6,32.6,32.55,32.59,18908.0,32.2005,32.2005,32.1511,32.1906,18908.0
2021-03-18 12:20:00,32.6,32.7,32.6,32.7,16372.0,32.2005,32.2992,32.2005,32.2992,16372.0
2021-03-18 12:25:00,32.69,32.79,32.69,32.77,22466.0,32.2894,32.3881,32.2894,32.3684,22466.0
2021-03-18 12:30:00,32.77,32.79,32.74,32.75,16737.0,32.3684,32.3881,32.3388,32.3486,16737.0
2021-03-18 12:35:00,32.75,32.81,32.72,32.78,30438.0,32.3486,32.4079,32.319,32.3783,30438.0
2021-03-18 12:40:00,32.78,32.82,32.73,32.75,85914.0,32.3783,32.4178,32.3289,32.3486,85914.0
2021-03-18 12:45:00,32.75,32.77,32.73,32.73,18729.0,32.3486,32.3684,32.3289,32.3289,18729.0
2021-03-18 12:50:00,32.73,32.77,32.71,32.73,40714.0,32.3289,32.3684,32.3091,32.3289,40714.0
2021-03-18 12:55:00,32.73,32.74,32.65,32.71,42003.0,32.3289,32.3388,32.2499,32.3091,42003.0
2021-03-18 13:00:00,32.72,32.74,32.67,32.71,110523.0,32.319,32.3388,32.2696,32.3091,110523.0
2021-03-18 13:05:00,32.7,32.78,32.69,32.77,31713.0,32.2992,32.3783,32.2894,32.3684,31713.0
2021-03-18 13:10:00,32.77,32.79,32.73,32.79,15492.0,32.3684,32.3881,32.3289,32.3881,15492.0
2021-03-18 13:15:00,32.79,32.79,32.74,32.76,11457.0,32.3881,32.3881,32.3388,32.3585,11457.0
2021-03-18 13:20:00,32.76,32.79,32.74,32.75,13492.0,32.3585,32.3881,32.3388,32.3486,13492.0
2021-03-18 13:25:00,32.74,32.77,32.69,32.69,16507.0,32.3388,32.3684,32.2894,32.2894,16507.0
2021-03-18 13:30:00,32.69,32.73,32.64,32.72,8278.0,32.2894,32.3289,32.24,32.319,8278.0
2021-03-18 13:35:00,32.73,32.78,32.72,32.77,12312.0,32.3289,32.3783,32.319,32.3684,12312.0
2021-03-18 13:40:00,32.77,32.79,32.73,32.79,16814.0,32.3684,32.3881,32.3289,32.3881,16814.0
2021-03-18 13:45:00,32.79,32.8,32.75,32.76,13263.0,32.3881,32.398,32.3486,32.3585,13263.0
2021-03-18 13:50:00,32.76,32.8,32.76,32.79,11585.0,32.3585,32.398,32.3585,32.3881,11585.0
2021-03-18 13:55:00,32.78,32.79,32.75,32.77,8965.0,32.3783,32.3881,32.3486,32.3684,8965.0
2021-03-18 14:00:00,32.77,32.77,32.67,32.69,17815.0,32.3684,32.3684,32.2696,32.2894,17815.0
2021-03-18 14:05:00,32.68,32.68,32.63,32.65,14783.0,32.2795,32.2795,32.2301,32.2499,14783.0
2021-03-18 14:10:00,32.65,32.65,32.56,32.62,20440.0,32.2499,32.2499,32.161,32.2202,20440.0
2021-03-18 14:15:00,32.61,32.62,32.52,32.52,12564.0,32.2103,32.2202,32.1215,32.1215,12564.0
2021-03-18 14:20:00,32.51,32.52,32.47,32.49,9430.0,32.1116,32.1215,32.0721,32.0918,9430.0
2021-03-18 14:25:00,32.48,32.5,32.43,32.47,20751.0,32.0819,32.1017,32.0326,32.0721,20751.0
2021-03-18 14:30:00,32.48,32.54,32.4,32.41,23948.0,32.0819,32.1412,32.0029,32.0128,23948.0
2021-03-18 14:35:00,32.41,32.41,32.33,32.36,47067.0,32.0128,32.0128,31.9338,31.9634,47067.0
2021-03-18 14:40:00,32.34,32.35,32.21,32.29,20762.0,31.9437,31.9535,31.8152,31.8943,20762.0
2021-03-18 14:45:00,32.29,32.41,32.28,32.41,20078.0,31.8943,32.0128,31.8844,32.0128,20078.0
2021-03-18 14:50:00,32.41,32.48,32.37,32.44,37276.0,32.0128,32.0819,31.9733,32.0424,37276.0
2021-03-18 14:55:00,32.45,32.49,32.43,32.45,18078.0,32.0523,32.0918,32.0326,32.0523,18078.0
2021-03-18 15:00:00,32.43,32.43,32.33,32.33,19421.0,32.0326,32.0326,31.9338,31.9338,19421.0
2021-03-18 15:05:00,32.32,32.33,32.19,32.2,18859.0,31.9239,31.9338,31.7955,31.8054,18859.0
2021-03-18 15:10:00,32.21,32.27,32.11,32.15,82446.0,31.8152,31.8745,31.7165,31.756,82446.0
2021-03-18 15:15:00,32.14,32.14,32.09,32.1,22162.0,31.7461,31.7461,31.6967,31.7066,22162.0
2021-03-18 15:20:00,32.1,32.11,31.95,31.96,21591.0,31.7066,31.7165,31.5584,31.5683,21591.0
2021-03-18 15:25:00,31.96,32.05,31.91,32.04,32030.0,31.5683,31.6572,31.5189,31.6473,32030.0
2021-03-18 15:30:00,32.04,32.06,31.86,31.87,38223.0,31.6473,31.6671,31.4695,31.4794,38223.0
2021-03-18 15:35:00,31.87,31.93,31.81,31.82,41057.0,31.4794,31.5387,31.4202,31.43,41057.0
2021-03-18 15:40:00,31.82,31.83,31.75,31.79,38711.0,31.43,31.4399,31.3609,31.4004,38711.0
2021-03-18 15:45:00,31.8,31.82,31.73,31.79,45665.0,31.4103,31.43,31.3411,31.4004,45665.0
2021-03-18 15:50:00,31.81,31.88,31.77,31.83,88689.0,31.4202,31.4893,31.3806,31.4399,88689.0
2021-03-18 15:55:00,31.82,31.91,31.75,31.77,315640.0,31.43,31.5189,31.3609,31.3806,315640.0
2021-03-19 09:30:00,31.81,31.84,31.15,31.15,248455.0,31.4202,31.4498,30.7682,30.7682,248455.0
2021-03-19 09:35:00,31.16,31.3,30.99,31.0,18499.0,30.7781,30.9164,30.6102,30.6201,18499.0
2021-03-19 09:40:00,31.0,31.1,30.88,31.01,33916.0,30.6201,30.7189,30.5015,30.63,33916.0
2021-03-19 09:45:00,30.96,31.03,30.65,30.7,42529.0,30.5806,30.6497,30.2744,30.3238,42529.0
2021-03-19 09:50:00,30.73,31.47,30.73,31.35,12534.0,30.3534,31.0843,30.3534,30.9658,12534.0
2021-03-19 09:55:00,31.3,31.46,31.3,31.41,21063.0,30.9164,31.0744,30.9164,31.0251,21063.0
2021-03-19 10:00:00,31.43,31.45,31.31,31.32,16584.0,31.0448,31.0646,30.9263,30.9362,16584.0
2021-03-19 10:05:00,31.3,31.36,31.23,31.3,11129.0,30.9164,30.9757,30.8473,30.9164,11129.0
2021-03-19 10:10:00,31.33,31.45,31.21,31.43,10184.0,30.946,31.0646,30.8275,31.0448,10184.0
2021-03-19 10:15:00,31.43,31.52,31.38,31.51,11845.0,31.0448,31.1337,30.9954,31.1238,11845.0
2021-03-19 10:20:00,31.53,31.58,31.51,31.52,9653.0,31.1436,31.193,31.1238,31.1337,9653.0
2021-03-19 10:25:00,31.54,31.54,31.49,31.54,9955.0,31.1535,31.1535,31.1041,31.1535,9955.0
2021-03-19 10:30:00,31.54,31.55,31.27,31.27,10674.0,31.1535,31.1633,30.8868,30.8868,10674.0
2021-03-19 10:35:00,31.29,31.35,31.26,31.32,9237.0,30.9065,30.9658,30.8769,30.9362,9237.0
2021-03-19 10:40:00,31.3,31.42,31.28,31.42,18704.0,30.9164,31.0349,30.8966,31.0349,18704.0
2021-03-19 10:45:00,31.44,31.6,31.42,31.6,19691.0,31.0547,31.2127,31.0349,31.2127,19691.0
2021-03-19 10:50:00,31.63,31.7,31.62,31.63,9533.0,31.2424,31.3115,31.2325,31.2424,9533.0
2021-03-19 10:55:00,31.61,31.65,31.55,31.6,16057.0,31.2226,31.2621,31.1633,31.2127,16057.0
2021-03-19 11:00:00,31.63,31.68,31.59,31.68,13836.0,31.2424,31.2917,31.2028,31.2917,13836.0
2021-03-19 11:05:00,31.68,31.7,31.59,31.6,11932.0,31.2917,31.3115,31.2028,31.2127,11932.0
2021-03-19 11:10:00,31.61,31.67,31.58,31.66,14105.0,31.2226,31.2819,31.193,31.272,14105.0
2021-03-19 11:15:00,31.67,31.72,31.67,31.7,13277.0,31.2819,31.3313,31.2819,31.3115,13277.0
2021-03-19 11:20:00,31.69,31.74,31.66,31.67,15508.0,31.3016,31.351,31.272,31.2819,15508.0
2021-03-19 11:25:00,31.66,31.69,31.59,31.67,17931.0,31.272,31.3016,31.2028,31.2819,17931.0
2021-03-19 11:30:00,31.68,31.8,31.65,31.78,7356.0,31.2917,31.4103,31.2621,31.3905,7356.0
2021-03-19 11:35:00,31.78,31.85,31.78,31.85,16696.0,31.3905,31.4597,31.3905,31.4597,16696.0
2021-03-19 11:40:00,31.87,31.95,31.84,31.92,17276.0,31.4794,31.5584,31.4498,31.5288,17276.0
2021-03-19 11:45:00,31.92,31.94,31.89,31.94,14412.0,31.5288,31.5486,31.4992,31.5486,14412.0
2021-03-19 11:50:00,31.93,31.99,31.93,31.97,25122.0,31.5387,31.5979,31.5387,31.5782,25122.0
2021-03-19 11:55:00,31.98,32.02,31.95,32.0,23121.0,31.5881,31.6276,31.5584,31.6078,23121.0
2021-03-19 12:00:00,31.99,32.09,31.99,32.05,27284.0,31.5979,31.6967,31.5979,31.6572,27284.0
2021-03-19 12:05:00,32.05,32.05,31.94,31.99,14966.0,31.6572,31.6572,31.5486,31.5979,14966.0
2021-03-19 12:10:00,31.98,32.0,31.96,31.97,15290.0,31.5881,31.6078,31.5683,31.5782,15290.0
2021-03-19 12:15:00,31.97,32.06,31.97,32.04,10424.0,31.5782,31.6671,31.5782,31.6473,10424.0
2021-03-19 12:20:00,32.03,32.11,32.02,32.11,20423.0,31.6375,31.7165,31.6276,31.7165,20423.0
2021-03-19 12:25:00,32.12,32.18,32.04,32.05,14827.0,31.7264,31.7856,31.6473,31.6572,14827.0
2021-03-19 12:30:00,32.03,32.04,31.93,31.93,6907.0,31.6375,31.6473,31.5387,31.5387,6907.0
2021-03-19 12:35:00,31.92,31.94,31.9,31.92,6435.0,31.5288,31.5486,31.509,31.5288,6435.0
2021-03-19 12:40:00,31.92,31.96,31.92,31.95,5632.0,31.5288,31.5683,31.5288,31.5584,5632.0
2021-03-19 12:45:00,31.96,32.01,31.96,31.96,8296.0,31.5683,31.6177,31.5683,31.5683,8296.0
2021-03-19 12:50:00,31.97,31.98,31.94,31.98,5154.0,31.5782,31.5881,31.5486,31.5881,5154.0
2021-03-19 12:55:00,31.97,32.01,31.96,32.0,14656.0,31.5782,31.6177,31.5683,31.6078,14656.0
2021-03-19 13:00:00,31.97,31.98,31.9,31.92,18053.0,31.5782,31.5881,31.509,31.5288,18053.0
2021-03-19 13:05:00,31.91,31.92,31.8,31.84,25958.0,31.5189,31.5288,31.4103,31.4498,25958.0
2021-03-19 13:10:00,31.84,31.85,31.79,31.85,4881.0,31.4498,31.4597,31.4004,31.4597,4881.0
2021-03-19 13:15:00,31.86,31.94,31.85,31.94,20194.0,31.4695,31.5486,31.4597,31.5486,20194.0
2021-03-19 13:20:00,31.96,31.98,31.91,31.91,6644.0,31.5683,31.5881,31.5189,31.5189,6644.0
2021-03-19 13:25:00,31.91,31.92,31.86,31.88,10308.0,31.5189,31.5288,31.4695,31.4893,10308.0
2021-03-19 13:30:00,31.87,31.92,31.79,31.79,8058.0,31.4794,31.5288,31.4004,31.4004,8058.0
2021-03-19 13:35:00,31.8,31.84,31.77,31.84,9890.0,31.4103,31.4498,31.3806,31.4498,9890.0
2021-03-19 13:40:00,31.85,31.86,31.82,31.86,7430.0,31.4597,31.4695,31.43,31.4695,7430.0
2021-03-19 13:45:00,31.86,31.87,31.82,31.83,5110.0,31.4695,31.4794,31.43,31.4399,5110.0
2021-03-19 13:50:00,31.84,31.86,31.77,31.79,14081.0,31.4498,31.4695,31.3806,31.4004,14081.0
2021-03-19 13:55:00,31.77,31.82,31.75,31.8,4472.0,31.3806,31.43,31.3609,31.4103,4472.0
2021-03-19 14:00:00,31.82,31.89,31.81,31.82,9727.0,31.43,31.4992,31.4202,31.43,9727.0
2021-03-19 14:05:00,31.82,31.86,31.79,31.82,10213.0,31.43,31.4695,31.4004,31.43,10213.0
2021-03-19 14:10:00,31.82,31.84,31.77,31.84,14555.0,31.43,31.4498,31.3806,31.4498,14555.0
2021-03-19 14:15:00,31.83,31.84,31.79,31.83,17701.0,31.4399,31.4498,31.4004,31.4399,17701.0
2021-03-19 14:20:00,31.84,31.85,31.81,31.82,19938.0,31.4498,31.4597,31.4202,31.43,19938.0
2021-03-19 14:25:00,31.81,31.87,31.79,31.86,22156.0,31.4202,31.4794,31.4004,31.4695,22156.0
2021-03-19 14:30:00,31.85,31.86,31.8,31.81,9870.0,31.4597,31.4695,31.4103,31.4202,9870.0
2021-03-19 14:35:00,31.8,31.83,31.79,31.79,7578.0,31.4103,31.4399,31.4004,31.4004,7578.0
2021-03-19 14:40:00,31.8,31.86,31.79,31.86,5990.0,31.4103,31.4695,31.4004,31.4695,5990.0
2021-03-19 14:45:00,31.86,31.86,31.81,31.82,9229.0,31.4695,31.4695,31.4202,31.43,9229.0
2021-03-19 14:50:00,31.81,31.83,31.78,31.78,13823.0,31.4202,31.4399,31.3905,31.3905,13823.0
2021-03-19 14:55:00,31.79,31.89,31.78,31.89,14081.0,31.4004,31.4992,31.3905,31.4992,14081.0
2021-03-19 15:00:00,31.89,31.91,31.84,31.86,13665.0,31.4992,31.5189,31.4498,31.4695,13665.0
2021-03-19 15:05:00,31.85,31.87,31.8,31.86,12815.0,31.4597,31.4794,31.4103,31.4695,12815.0
2021-03-19 15:10:00,31.86,31.94,31.85,31.92,13424.0,31.4695,31.5486,31.4597,31.5288,13424.0
2021-03-19 15:15:00,31.9,31.92,31.88,31.89,14341.0,31.509,31.5288,31.4893,31.4992,14341.0
2021-03-19 15:20:00,31.9,31.96,31.9,31.94,16346.0,31.509,31.5683,31.509,31.5486,16346.0
2021-03-19 15:25:00,31.94,31.96,31.91,31.95,15021.0,31.5486,31.5683,31.5189,31.5584,15021.0
2021-03-19 15:30:00,31.95,32.01,31.94,32.01,24882.0,31.5584,31.6177,31.5486,31.6177,24882.0
2021-03-19 15:35:00,32.02,32.07,31.99,31.99,32185.0,31.6276,31.677,31.5979,31.5979,32185.0
2021-03-19 15:40:00,32.0,32.02,31.94,31.95,33954.0,31.6078,31.6276,31.5486,31.5584,33954.0
2021-03-19 15:45:00,31.95,31.96,31.91,31.96,48044.0,31.5584,31.5683,31.5189,31.5683,48044.0
2021-03-19 15:50:00,31.95,32.03,31.92,31.93,66181.0,31.5584,31.6375,31.5288,31.5387,66181.0
2021-03-19 15:55:00,31.92,31.93,31.79,31.81,204816.0,31.5288,31.5387,31.4004,31.4202,204816.0
2021-03-22 09:30:00,31.81,31.99,31.37,31.63,47684.0,31.4202,31.5979,30.9855,31.2424,47684.0
2021-03-22 09:35:00,31.67,31.75,31.58,31.64,58889.0,31.2819,31.3609,31.193,31.2522,58889.0
2021-03-22 09:40:00,31.65,31.7,31.55,31.6,19665.0,31.2621,31.3115,31.1633,31.2127,19665.0
2021-03-22 09:45:00,31.64,31.7,31.5,31.62,8638.0,31.2522,31.3115,31.114,31.2325,8638.0
2021-03-22 09:50:00,31.62,31.68,31.56,31.58,12333.0,31.2325,31.2917,31.1732,31.193,12333.0
2021-03-22 09:55:00,31.58,31.64,31.47,31.53,15913.0,31.193,31.2522,31.0843,31.1436,15913.0
2021-03-22 10:00:00,31.53,31.63,31.47,31.55,31798.0,31.1436,31.2424,31.0843,31.1633,31798.0
2021-03-22 10:05:00,31.58,31.62,31.43,31.49,15900.0,31.193,31.2325,31.0448,31.1041,15900.0
2021-03-22 10:10:00,31.49,31.5,31.37,31.41,14634.0,31.1041,31.114,30.9855,31.0251,14634.0
2021-03-22 10:15:00,31.39,31.45,31.34,31.37,10519.0,31.0053,31.0646,30.9559,30.9855,10519.0
2021-03-22 10:20:00,31.38,31.39,31.18,31.22,16411.0,30.9954,31.0053,30.7979,30.8374,16411.0
2021-03-22 10:25:00,31.2,31.27,31.14,31.19,9129.0,30.8176,30.8868,30.7584,30.8078,9129.0
2021-03-22 10:30:00,31.2,31.32,31.19,31.27,12467.0,30.8176,30.9362,30.8078,30.8868,12467.0
2021-03-22 10:35:00,31.24,31.36,31.24,31.35,18132.0,30.8571,30.9757,30.8571,30.9658,18132.0
2021-03-22 10:40:00,31.36,31.44,31.33,31.44,15639.0,30.9757,31.0547,30.946,31.0547,15639.0
2021-03-22 10:45:00,31.45,31.5,31.39,31.39,12300.0,31.0646,31.114,31.0053,31.0053,12300.0
2021-03-22 10:50:00,31.42,31.42,31.33,31.39,6721.0,31.0349,31.0349,30.946,31.0053,6721.0
2021-03-22 10:55:00,31.4,31.4,31.3,31.32,18995.0,31.0152,31.0152,30.9164,30.9362,18995.0
2021-03-22 11:00:00,31.32,31.4,31.31,31.34,34082.0,30.9362,31.0152,30.9263,30.9559,34082.0
2021-03-22 11:05:00,31.35,31.45,31.35,31.41,25109.0,30.9658,31.0646,30.9658,31.0251,25109.0
2021-03-22 11:10:00,31.38,31.38,31.32,31.37,16448.0,30.9954,30.9954,30.9362,30.9855,16448.0
2021-03-22 11:15:00,31.35,31.4,31.33,31.38,17813.0,30.9658,31.0152,30.946,30.9954,17813.0
2021-03-22 11:20:00,31.39,31.42,31.36,31.4,12487.0,31.0053,31.0349,30.9757,31.0152,12487.0
2021-03-22 11:25:00,31.37,31.4,31.32,31.37,16006.0,30.9855,31.0152,30.9362,30.9855,16006.0
2021-03-22 11:30:00,31.38,31.39,31.34,31.36,7499.0,30.9954,31.0053,30.9559,30.9757,7499.0
2021-03-22 11:35:00,31.36,31.45,31.36,31.42,9032.0,30.9757,31.0646,30.9757,31.0349,9032.0
2021-03-22 11:40:00,31.41,31.46,31.36,31.46,11019.0,31.0251,31.0744,30.9757,31.0744,11019.0
2021-03-22 11:45:00,31.47,31.49,31.41,31.45,24155.0,31.0843,31.1041,31.0251,31.0646,24155.0
2021-03-22 11:50:00,31.44,31.47,31.42,31.47,7042.0,31.0547,31.0843,31.0349,31.0843,7042.0
2021-03-22 11:55:00,31.45,31.54,31.42,31.53,26787.0,31.0646,31.1535,31.0349,31.1436,26787.0
2021-03-22 12:00:00,31.52,31.54,31.5,31.52,14693.0,31.1337,31.1535,31.114,31.1337,14693.0
2021-03-22 12:05:00,31.52,31.52,31.44,31.46,17281.0,31.1337,31.1337,31.0547,31.0744,17281.0
2021-03-22 12:10:00,31.46,31.49,31.44,31.46,18048.0,31.0744,31.1041,31.0547,31.0744,18048.0
2021-03-22 12:15:00,31.46,31.5,31.46,31.48,18414.0,31.0744,31.114,31.0744,31.0942,18414.0
2021-03-22 12:20:00,31.48,31.5,31.43,31.46,19467.0,31.0942,31.114,31.0448,31.0744,19467.0
2021-03-22 12:25:00,31.46,31.49,31.43,31.47,15885.0,31.0744,31.1041,31.0448,31.0843,15885.0
2021-03-22 12:30:00,31.49,31.57,31.49,31.57,18029.0,31.1041,31.1831,31.1041,31.1831,18029.0
2021-03-22 12:35:00,31.57,31.61,31.56,31.56,12345.0,31.1831,31.2226,31.1732,31.1732,12345.0
2021-03-22 12:40:00,31.55,31.6,31.54,31.6,8740.0,31.1633,31.2127,31.1535,31.2127,8740.0
2021-03-22 12:45:00,31.6,31.62,31.57,31.62,9508.0,31.2127,31.2325,31.1831,31.2325,9508.0
2021-03-22 12:50:00,31.61,31.61,31.53,31.53,10055.0,31.2226,31.2226,31.1436,31.1436,10055.0
2021-03-22 12:55:00,31.53,31.54,31.49,31.52,22734.0,31.1436,31.1535,31.1041,31.1337,22734.0
2021-03-22 13:00:00,31.52,31.53,31.45,31.46,17765.0,31.1337,31.1436,31.0646,31.0744,17765.0
2021-03-22 13:05:00,31.46,31.49,31.41,31.42,8963.0,31.0744,31.1041,31.0251,31.0349,8963.0
2021-03-22 13:10:00,31.42,31.55,31.41,31.55,11866.0,31.0349,31.1633,31.0251,31.1633,11866.0
2021-03-22 13:15:00,31.54,31.59,31.53,31.59,10505.0,31.1535,31.2028,31.1436,31.2028,10505.0
2021-03-22 13:20:00,31.61,31.66,31.61,31.64,13551.0,31.2226,31.272,31.2226,31.2522,13551.0
2021-03-22 13:25:00,31.64,31.65,31.62,31.65,13589.0,31.2522,31.2621,31.2325,31.2621,13589.0
2021-03-22 13:30:00,31.66,31.7,31.66,31.69,12232.0,31.272,31.3115,31.272,31.3016,12232.0
2021-03-22 13:35:00,31.69,31.71,31.62,31.63,109303.0,31.3016,31.3214,31.2325,31.2424,109303.0
2021-03-22 13:40:00,31.63,31.73,31.62,31.66,39342.0,31.2424,31.3411,31.2325,31.272,39342.0
2021-03-22 13:45:00,31.65,31.66,31.62,31.66,8592.0,31.2621,31.272,31.2325,31.272,8592.0
2021-03-22 13:50:00,31.66,31.66,31.6,31.6,9201.0,31.272,31.272,31.2127,31.2127,9201.0
2021-03-22 13:55:00,31.59,31.68,31.59,31.68,10132.0,31.2028,31.2917,31.2028,31.2917,10132.0
2021-03-22 14:00:00,31.68,31.71,31.65,31.69,12036.0,31.2917,31.3214,31.2621,31.3016,12036.0
2021-03-22 14:05:00,31.69,31.75,31.67,31.72,18007.0,31.3016,31.3609,31.2819,31.3313,18007.0
2021-03-22 14:10:00,31.71,31.71,31.66,31.66,33837.0,31.3214,31.3214,31.272,31.272,33837.0
2021-03-22 14:15:00,31.65,31.7,31.63,31.69,31238.0,31.2621,31.3115,31.2424,31.3016,31238.0
2021-03-22 14:20:00,31.68,31.7,31.67,31.69,10111.0,31.2917,31.3115,31.2819,31.3016,10111.0
2021-03-22 14:25:00,31.68,31.72,31.67,31.69,22242.0,31.2917,31.3313,31.2819,31.3016,22242.0
2021-03-22 14:30:00,31.69,31.72,31.67,31.68,17660.0,31.3016,31.3313,31.2819,31.2917,17660.0
2021-03-22 14:35:00,31.67,31.73,31.67,31.73,8138.0,31.2819,31.3411,31.2819,31.3411,8138.0
2021-03-22 14:40:00,31.73,31.77,31.71,31.75,9859.0,31.3411,31.3806,31.3214,31.3609,9859.0
2021-03-22 14:45:00,31.75,31.77,31.71,31.73,166067.0,31.3609,31.3806,31.3214,31.3411,166067.0
2021-03-22 14:50:00,31.73,31.74,31.67,31.7,33400.0,31.3411,31.351,31.2819,31.3115,33400.0
2021-03-22 14:55:00,31.7,31.74,31.67,31.71,13339.0,31.3115,31.351,31.2819,31.3214,13339.0
2021-03-22 15:00:00,31.71,31.74,31.7,31.73,14413.0,31.3214,31.351,31.3115,31.3411,14413.0
2021-03-22 15:05:00,31.74,31.78,31.72,31.76,305889.0,31.351,31.3905,31.3313,31.3708,305889.0
2021-03-22 15:10:00,31.76,31.9,31.76,31.82,249558.0,31.3708,31.509,31.3708,31.43,249558.0
2021-03-22 15:15:00,31.82,31.83,31.79,31.82,24408.0,31.43,31.4399,31.4004,31.43,24408.0
2021-03-22 15:20:00,31.82,31.86,31.81,31.82,15746.0,31.43,31.4695,31.4202,31.43,15746.0
2021-03-22 15:25:00,31.8,31.81,31.68,31.69,14579.0,31.4103,31.4202,31.2917,31.3016,14579.0
2021-03-22 15:30:00,31.69,31.71,31.63,31.64,25898.0,31.3016,31.3214,31.2424,31.2522,25898.0
2021-03-22 15:35:00,31.65,31.65,31.56,31.58,21393.0,31.2621,31.2621,31.1732,31.193,21393.0
2021-03-22 15:40:00,31.58,31.63,31.56,31.63,32938.0,31.193,31.2424,31.1732,31.2424,32938.0
2021-03-22 15:45:00,31.62,31.63,31.57,31.59,42558.0,31.2325,31.2424,31.1831,31.2028,42558.0
2021-03-22 15:50:00,31.59,31.59,31.49,31.5,91574.0,31.2028,31.2028,31.1041,31.114,91574.0
2021-03-22 15:55:00,31.5,31.61,31.5,31.55,190569.0,31.114,31.2226,31.114,31.1633,190569.0
2021-03-23 09:30:00,31.03,31.27,31.03,31.27,26874.0,30.6497,30.8868,30.6497,30.8868,26874.0
2021-03-23 09:35:00,31.26,31.46,31.23,31.41,4367.0,30.8769,31.0744,30.8473,31.0251,4367.0
2021-03-23 09:40:00,31.4,31.47,31.37,31.47,4217.0,31.0152,31.0843,30.9855,31.0843,4217.0
2021-03-23 09:45:00,31.51,31.56,31.32,31.32,146675.0,31.1238,31.1732,30.9362,30.9362,146675.0
2021-03-23 09:50:00,31.34,31.4,31.23,31.3,6991.0,30.9559,31.0152,30.8473,30.9164,6991.0
2021-03-23 09:55:00,31.33,31.4,31.25,31.36,5413.0,30.946,31.0152,30.867,30.9757,5413.0
2021-03-23 10:00:00,31.43,31.5,31.32,31.43,189309.0,31.0448,31.114,30.9362,31.0448,189309.0
2021-03-23 10:05:00,31.44,31.45,31.27,31.27,30758.0,31.0547,31.0646,30.8868,30.8868,30758.0
2021-03-23 10:10:00,31.26,31.28,31.14,31.25,10228.0,30.8769,30.8966,30.7584,30.867,10228.0
2021-03-23 10:15:00,31.27,31.4,31.27,31.38,12989.0,30.8868,31.0152,30.8868,30.9954,12989.0
2021-03-23 10:20:00,31.38,31.38,31.26,31.26,6359.0,30.9954,30.9954,30.8769,30.8769,6359.0
2021-03-23 10:25:00,31.24,31.28,31.18,31.19,5857.0,30.8571,30.8966,30.7979,30.8078,5857.0
2021-03-23 10:30:00,31.12,31.18,31.04,31.05,25536.0,30.7386,30.7979,30.6596,30.6695,25536.0
2021-03-23 10:35:00,31.05,31.11,30.97,31.1,98257.0,30.6695,30.7287,30.5904,30.7189,98257.0
2021-03-23 10:40:00,31.09,31.11,30.96,31.04,68169.0,30.709,30.7287,30.5806,30.6596,68169.0
2021-03-23 10:45:00,31.01,31.06,30.97,31.05,11316.0,30.63,30.6793,30.5904,30.6695,11316.0
2021-03-23 10:50:00,31.02,31.04,30.93,30.99,13285.0,30.6398,30.6596,30.5509,30.6102,13285.0
2021-03-23 10:55:00,30.97,30.98,30.84,30.88,7507.0,30.5904,30.6003,30.462,30.5015,7507.0
2021-03-23 11:00:00,30.89,30.91,30.8,30.85,14178.0,30.5114,30.5312,30.4225,30.4719,14178.0
2021-03-23 11:05:00,30.84,30.9,30.76,30.78,19606.0,30.462,30.5213,30.383,30.4028,19606.0
2021-03-23 11:10:00,30.78,31.0,30.77,31.0,25365.0,30.4028,30.6201,30.3929,30.6201,25365.0
2021-03-23 11:15:00,30.97,31.0,30.92,30.97,8130.0,30.5904,30.6201,30.5411,30.5904,8130.0
2021-03-23 11:20:00,30.99,31.14,30.98,31.14,21282.0,30.6102,30.7584,30.6003,30.7584,21282.0
2021-03-23 11:25:00,31.12,31.12,31.03,31.07,7925.0,30.7386,30.7386,30.6497,30.6892,7925.0
2021-03-23 11:30:00,31.03,31.03,30.97,31.03,6643.0,30.6497,30.6497,30.5904,30.6497,6643.0
2021-03-23 11:35:00,31.02,31.03,30.91,30.91,23585.0,30.6398,30.6497,30.5312,30.5312,23585.0
2021-03-23 11:40:00,30.92,30.92,30.77,30.78,15702.0,30.5411,30.5411,30.3929,30.4028,15702.0
2021-03-23 11:45:00,30.78,30.9,30.77,30.89,36718.0,30.4028,30.5213,30.3929,30.5114,36718.0
2021-03-23 11:50:00,30.89,30.97,30.87,30.92,14903.0,30.5114,30.5904,30.4917,30.5411,14903.0
2021-03-23 11:55:00,30.91,31.0,30.88,30.96,8974.0,30.5312,30.6201,30.5015,30.5806,8974.0
2021-03-23 12:00:00,30.95,30.99,30.93,30.96,15704.0,30.5707,30.6102,30.5509,30.5806,15704.0
2021-03-23 12:05:00,30.96,31.01,30.94,30.98,21830.0,30.5806,30.63,30.5608,30.6003,21830.0
2021-03-23 12:10:00,30.99,31.01,30.94,30.96,26888.0,30.6102,30.63,30.5608,30.5806,26888.0
2021-03-23 12:15:00,30.95,30.97,30.87,30.88,23529.0,30.5707,30.5904,30.4917,30.5015,23529.0
2021-03-23 12:20:00,30.88,30.9,30.85,30.9,8342.0,30.5015,30.5213,30.4719,30.5213,8342.0
2021-03-23 12:25:00,30.89,30.95,30.87,30.92,9075.0,30.5114,30.5707,30.4917,30.5411,9075.0
2021-03-23 12:30:00,30.92,30.96,30.89,30.9,11687.0,30.5411,30.5806,30.5114,30.5213,11687.0
2021-03-23 12:35:00,30.91,31.01,30.9,31.01,7784.0,30.5312,30.63,30.5213,30.63,7784.0
2021-03-23 12:40:00,31.01,31.01,30.93,30.93,15169.0,30.63,30.63,30.5509,30.5509,15169.0
2021-03-23 12:45:00,30.93,30.93,30.89,30.89,15192.0,30.5509,30.5509,30.5114,30.5114,15192.0
2021-03-23 12:50:00,30.89,30.89,30.81,30.87,78902.0,30.5114,30.5114,30.4324,30.4917,78902.0
2021-03-23 12:55:00,30.87,30.96,30.87,30.93,12322.0,30.4917,30.5806,30.4917,30.5509,12322.0
2021-03-23 13:00:00,30.93,30.96,30.9,30.96,12621.0,30.5509,30.5806,30.5213,30.5806,12621.0
2021-03-23 13:05:00,30.95,30.96,30.87,30.88,8900.0,30.5707,30.5806,30.4917,30.5015,8900.0
2021-03-23 13:10:00,30.87,30.88,30.85,30.86,30986.0,30.4917,30.5015,30.4719,30.4818,30986.0
2021-03-23 13:15:00,30.86,30.93,30.85,30.92,22919.0,30.4818,30.5509,30.4719,30.5411,22919.0
2021-03-23 13:20:00,30.93,30.99,30.9,30.91,18337.0,30.5509,30.6102,30.5213,30.5312,18337.0
2021-03-23 13:25:00,30.91,30.94,30.91,30.93,6367.0,30.5312,30.5608,30.5312,30.5509,6367.0
2021-03-23 13:30:00,30.93,30.94,30.85,30.87,11481.0,30.5509,30.5608,30.4719,30.4917,11481.0
2021-03-23 13:35:00,30.87,30.89,30.84,30.87,14118.0,30.4917,30.5114,30.462,30.4917,14118.0
2021-03-23 13:40:00,30.87,30.87,30.73,30.73,37497.0,30.4917,30.4917,30.3534,30.3534,37497.0
2021-03-23 13:45:00,30.74,30.74,30.66,30.73,16702.0,30.3633,30.3633,30.2842,30.3534,16702.0
2021-03-23 13:50:00,30.72,30.8,30.69,30.73,24365.0,30.3435,30.4225,30.3139,30.3534,24365.0
2021-03-23 13:55:00,30.73,30.74,30.69,30.74,10385.0,30.3534,30.3633,30.3139,30.3633,10385.0
2021-03-23 14:00:00,30.73,30.75,30.68,30.75,16194.0,30.3534,30.3731,30.304,30.3731,16194.0
2021-03-23 14:05:00,30.75,30.8,30.71,30.79,16458.0,30.3731,30.4225,30.3336,30.4127,16458.0
2021-03-23 14:10:00,30.8,30.8,30.76,30.76,13040.0,30.4225,30.4225,30.383,30.383,13040.0
2021-03-23 14:15:00,30.76,30.77,30.71,30.71,13842.0,30.383,30.3929,30.3336,30.3336,13842.0
2021-03-23 14:20:00,30.73,30.76,30.69,30.7,12327.0,30.3534,30.383,30.3139,30.3238,12327.0
2021-03-23 14:25:00,30.69,30.69,30.62,30.64,17964.0,30.3139,30.3139,30.2447,30.2645,17964.0
2021-03-23 14:30:00,30.64,30.66,30.6,30.63,23360.0,30.2645,30.2842,30.225,30.2546,23360.0
2021-03-23 14:35:00,30.63,30.63,30.53,30.54,16260.0,30.2546,30.2546,30.1558,30.1657,16260.0
2021-03-23 14:40:00,30.56,30.57,30.48,30.48,25713.0,30.1855,30.1953,30.1065,30.1065,25713.0
2021-03-23 14:45:00,30.47,30.55,30.44,30.53,29006.0,30.0966,30.1756,30.0669,30.1558,29006.0
2021-03-23 14:50:00,30.53,30.58,30.48,30.48,63416.0,30.1558,30.2052,30.1065,30.1065,63416.0
2021-03-23 14:55:00,30.48,30.49,30.37,30.39,40199.0,30.1065,30.1163,29.9978,30.0176,40199.0
2021-03-23 15:00:00,30.38,30.56,30.38,30.54,40106.0,30.0077,30.1855,30.0077,30.1657,40106.0
2021-03-23 15:05:00,30.55,30.57,30.45,30.46,21886.0,30.1756,30.1953,30.0768,30.0867,21886.0
2021-03-23 15:10:00,30.45,30.45,30.38,30.42,24116.0,30.0768,30.0768,30.0077,30.0472,24116.0
2021-03-23 15:15:00,30.4,30.44,30.35,30.39,19840.0,30.0274,30.0669,29.978,30.0176,19840.0
2021-03-23 15:20:00,30.39,30.43,30.37,30.39,36492.0,30.0176,30.0571,29.9978,30.0176,36492.0
2021-03-23 15:25:00,30.39,30.46,30.35,30.4,23882.0,30.0176,30.0867,29.978,30.0274,23882.0
2021-03-23 15:30:00,30.4,30.4,30.29,30.3,41066.0,30.0274,30.0274,29.9188,29.9287,41066.0
2021-03-23 15:35:00,30.29,30.33,30.23,30.24,57046.0,29.9188,29.9583,29.8595,29.8694,57046.0
2021-03-23 15:40:00,30.23,30.41,30.21,30.39,191559.0,29.8595,30.0373,29.8398,30.0176,191559.0
2021-03-23 15:45:00,30.38,30.46,30.33,30.37,46296.0,30.0077,30.0867,29.9583,29.9978,46296.0
2021-03-23 15:50:00,30.35,30.36,30.21,30.3,89758.0,29.978,29.9879,29.8398,29.9287,89758.0
2021-03-23 15:55:00,30.3,30.43,30.27,30.37,239112.0,29.9287,30.0571,29.899,29.9978,239112.0
2021-03-24 09:30:00,30.8,31.07,30.71,31.01,35301.0,30.4225,30.6892,30.3336,30.63,35301.0
2021-03-24 09:35:00,31.02,31.15,31.0,31.15,10945.0,30.6398,30.7682,30.6201,30.7682,10945.0
2021-03-24 09:40:00,31.15,31.3,31.13,31.3,6560.0,30.7682,30.9164,30.7485,30.9164,6560.0
2021-03-24 09:45:00,31.3,31.37,31.26,31.26,43208.0,30.9164,30.9855,30.8769,30.8769,43208.0
2021-03-24 09:50:00,31.28,31.28,30.93,30.94,10292.0,30.8966,30.8966,30.5509,30.5608,10292.0
2021-03-24 09:55:00,30.93,31.02,30.84,31.0,20113.0,30.5509,30.6398,30.462,30.6201,20113.0
2021-03-24 10:00:00,30.99,31.2,30.99,31.05,13457.0,30.6102,30.8176,30.6102,30.6695,13457.0
2021-03-24 10:05:00,31.06,31.13,31.03,31.03,28140.0,30.6793,30.7485,30.6497,30.6497,28140.0
2021-03-24 10:10:00,31.05,31.2,31.02,31.12,68831.0,30.6695,30.8176,30.6398,30.7386,68831.0
2021-03-24 10:15:00,31.12,31.15,31.01,31.03,24747.0,30.7386,30.7682,30.63,30.6497,24747.0
2021-03-24 10:20:00,31.03,31.05,30.87,30.88,73061.0,30.6497,30.6695,30.4917,30.5015,73061.0
2021-03-24 10:25:00,30.88,30.99,30.88,30.93,22531.0,30.5015,30.6102,30.5015,30.5509,22531.0
2021-03-24 10:30:00,30.91,31.04,30.86,31.01,20877.0,30.5312,30.6596,30.4818,30.63,20877.0
2021-03-24 10:35:00,31.03,31.19,31.03,31.09,22788.0,30.6497,30.8078,30.6497,30.709,22788.0
2021-03-24 10:40:00,31.11,31.16,31.1,31.14,25235.0,30.7287,30.7781,30.7189,30.7584,25235.0
2021-03-24 10:45:00,31.16,31.37,31.16,31.36,23213.0,30.7781,30.9855,30.7781,30.9757,23213.0
2021-03-24 10:50:00,31.37,31.38,31.31,31.31,9850.0,30.9855,30.9954,30.9263,30.9263,9850.0
2021-03-24 10:55:00,31.29,31.32,31.26,31.3,24271.0,30.9065,30.9362,30.8769,30.9164,24271.0
2021-03-24 11:00:00,31.31,31.35,31.21,31.24,27072.0,30.9263,30.9658,30.8275,30.8571,27072.0
2021-03-24 11:05:00,31.25,31.27,31.16,31.22,33896.0,30.867,30.8868,30.7781,30.8374,33896.0
2021-03-24 11:10:00,31.23,31.28,31.17,31.18,10513.0,30.8473,30.8966,30.788,30.7979,10513.0
2021-03-24 11:15:00,31.18,31.19,30.98,30.99,12960.0,30.7979,30.8078,30.6003,30.6102,12960.0
2021-03-24 11:20:00,31.0,31.05,30.99,31.01,7394.0,30.6201,30.6695,30.6102,30.63,7394.0
2021-03-24 11:25:00,31.03,31.11,31.03,31.06,5854.0,30.6497,30.7287,30.6497,30.6793,5854.0
2021-03-24 11:30:00,31.05,31.09,31.04,31.04,8543.0,30.6695,30.709,30.6596,30.6596,8543.0
2021-03-24 11:35:00,31.05,31.12,31.03,31.03,9938.0,30.6695,30.7386,30.6497,30.6497,9938.0
2021-03-24 11:40:00,31.03,31.03,30.96,31.0,13927.0,30.6497,30.6497,30.5806,30.6201,13927.0
2021-03-24 11:45:00,31.03,31.04,30.98,31.0,7335.0,30.6497,30.6596,30.6003,30.6201,7335.0
2021-03-24 11:50:00,31.01,31.01,30.95,30.95,6552.0,30.63,30.63,30.5707,30.5707,6552.0
2021-03-24 11:55:00,30.96,31.02,30.92,30.99,14259.0,30.5806,30.6398,30.5411,30.6102,14259.0
2021-03-24 12:00:00,30.99,31.09,30.97,31.07,15954.0,30.6102,30.709,30.5904,30.6892,15954.0
2021-03-24 12:05:00,31.08,31.11,31.05,31.09,9115.0,30.6991,30.7287,30.6695,30.709,9115.0
2021-03-24 12:10:00,31.1,31.14,31.09,31.12,6068.0,30.7189,30.7584,30.709,30.7386,6068.0
2021-03-24 12:15:00,31.13,31.17,31.1,31.17,16109.0,30.7485,30.788,30.7189,30.788,16109.0
2021-03-24 12:20:00,31.16,31.23,31.16,31.23,9186.0,30.7781,30.8473,30.7781,30.8473,9186.0
2021-03-24 12:25:00,31.24,31.24,31.16,31.17,14352.0,30.8571,30.8571,30.7781,30.788,14352.0
2021-03-24 12:30:00,31.18,31.18,31.08,31.08,43849.0,30.7979,30.7979,30.6991,30.6991,43849.0
2021-03-24 12:35:00,31.09,31.1,31.07,31.09,104550.0,30.709,30.7189,30.6892,30.709,104550.0
2021-03-24 12:40:00,31.1,31.26,31.1,31.23,30269.0,30.7189,30.8769,30.7189,30.8473,30269.0
2021-03-24 12:45:00,31.22,31.22,31.12,31.12,6474.0,30.8374,30.8374,30.7386,30.7386,6474.0
2021-03-24 12:50:00,31.13,31.15,31.1,31.13,10009.0,30.7485,30.7682,30.7189,30.7485,10009.0
2021-03-24 12:55:00,31.12,31.24,31.12,31.2,13351.0,30.7386,30.8571,30.7386,30.8176,13351.0
2021-03-24 13:00:00,31.2,31.2,31.11,31.12,12517.0,30.8176,30.8176,30.7287,30.7386,12517.0
2021-03-24 13:05:00,31.13,31.15,31.09,31.14,12832.0,30.7485,30.7682,30.709,30.7584,12832.0
2021-03-24 13:10:00,31.12,31.14,30.98,31.0,9406.0,30.7386,30.7584,30.6003,30.6201,9406.0
2021-03-24 13:15:00,31.0,31.01,30.96,31.01,11932.0,30.6201,30.63,30.5806,30.63,11932.0
2021-03-24 13:20:00,31.02,31.08,31.01,31.06,7914.0,30.6398,30.6991,30.63,30.6793,7914.0
2021-03-24 13:25:00,31.08,31.1,31.03,31.08,22243.0,30.6991,30.7189,30.6497,30.6991,22243.0
2021-03-24 13:30:00,31.09,31.15,31.09,31.11,10795.0,30.709,30.7682,30.709,30.7287,10795.0
2021-03-24 13:35:00,31.12,31.17,31.11,31.16,8939.0,30.7386,30.788,30.7287,30.7781,8939.0
2021-03-24 13:40:00,31.16,31.19,31.04,31.04,9287.0,30.7781,30.8078,30.6596,30.6596,9287.0
2021-03-24 13:45:00,31.05,31.16,31.04,31.16,18897.0,30.6695,30.7781,30.6596,30.7781,18897.0
2021-03-24 13:50:00,31.16,31.18,31.13,31.17,14048.0,30.7781,30.7979,30.7485,30.788,14048.0
2021-03-24 13:55:00,31.18,31.19,31.09,31.15,8263.0,30.7979,30.8078,30.709,30.7682,8263.0
2021-03-24 14:00:00,31.13,31.14,31.09,31.13,18045.0,30.7485,30.7584,30.709,30.7485,18045.0
2021-03-24 14:05:00,31.12,31.14,31.04,31.06,12512.0,30.7386,30.7584,30.6596,30.6793,12512.0
2021-03-24 14:10:00,31.07,31.08,31.0,31.02,34005.0,30.6892,30.6991,30.6201,30.6398,34005.0
2021-03-24 14:15:00,31.01,31.04,30.94,31.01,18183.0,30.63,30.6596,30.5608,30.63,18183.0
2021-03-24 14:20:00,31.0,31.06,30.94,30.96,21975.0,30.6201,30.6793,30.5608,30.5806,21975.0
2021-03-24 14:25:00,30.96,30.97,30.87,30.87,23070.0,30.5806,30.5904,30.4917,30.4917,23070.0
2021-03-24 14:30:00,30.86,30.88,30.79,30.83,20600.0,30.4818,30.5015,30.4127,30.4522,20600.0
2021-03-24 14:35:00,30.83,30.86,30.77,30.78,22794.0,30.4522,30.4818,30.3929,30.4028,22794.0
2021-03-24 14:40:00,30.79,30.83,30.73,30.75,25407.0,30.4127,30.4522,30.3534,30.3731,25407.0
2021-03-24 14:45:00,30.74,30.87,30.72,30.84,20686.0,30.3633,30.4917,30.3435,30.462,20686.0
2021-03-24 14:50:00,30.83,30.88,30.77,30.78,28716.0,30.4522,30.5015,30.3929,30.4028,28716.0
2021-03-24 14:55:00,30.77,30.83,30.74,30.74,21184.0,30.3929,30.4522,30.3633,30.3633,21184.0
2021-03-24 15:00:00,30.75,30.79,30.74,30.77,11859.0,30.3731,30.4127,30.3633,30.3929,11859.0
2021-03-24 15:05:00,30.77,30.86,30.76,30.78,16038.0,30.3929,30.4818,30.383,30.4028,16038.0
2021-03-24 15:10:00,30.79,30.82,30.76,30.77,16768.0,30.4127,30.4423,30.383,30.3929,16768.0
2021-03-24 15:15:00,30.78,30.87,30.78,30.84,17118.0,30.4028,30.4917,30.4028,30.462,17118.0
2021-03-24 15:20:00,30.83,30.83,30.71,30.71,17775.0,30.4522,30.4522,30.3336,30.3336,17775.0
2021-03-24 15:25:00,30.71,30.72,30.67,30.68,20070.0,30.3336,30.3435,30.2941,30.304,20070.0
2021-03-24 15:30:00,30.68,30.7,30.57,30.57,35628.0,30.304,30.3238,30.1953,30.1953,35628.0
2021-03-24 15:35:00,30.55,30.65,30.53,30.55,26372.0,30.1756,30.2744,30.1558,30.1756,26372.0
2021-03-24 15:40:00,30.55,30.56,30.47,30.48,30751.0,30.1756,30.1855,30.0966,30.1065,30751.0
2021-03-24 15:45:00,30.48,30.57,30.47,30.51,44274.0,30.1065,30.1953,30.0966,30.1361,44274.0
2021-03-24 15:50:00,30.51,30.56,30.45,30.46,65607.0,30.1361,30.1855,30.0768,30.0867,65607.0
2021-03-24 15:55:00,30.46,30.5,30.35,30.35,150519.0,30.0867,30.1262,29.978,29.978,150519.0
2021-03-25 09:30:00,29.96,30.04,29.62,29.82,39884.0,29.5928,29.6718,29.257,29.4545,39884.0
2021-03-25 09:35:00,29.76,29.91,29.65,29.78,9765.0,29.3953,29.5434,29.2866,29.415,9765.0
2021-03-25 09:40:00,29.79,29.86,29.75,29.82,47585.0,29.4249,29.494,29.3854,29.4545,47585.0
2021-03-25 09:45:00,29.85,29.97,29.69,29.89,38528.0,29.4842,29.6027,29.3261,29.5237,38528.0
2021-03-25 09:50:00,29.88,29.89,29.66,29.68,24179.0,29.5138,29.5237,29.2965,29.3163,24179.0
2021-03-25 09:55:00,29.67,29.82,29.59,29.71,26595.0,29.3064,29.4545,29.2274,29.3459,26595.0
2021-03-25 10:00:00,29.72,29.89,29.62,29.87,34582.0,29.3558,29.5237,29.257,29.5039,34582.0
2021-03-25 10:05:00,29.88,30.1,29.85,30.0,43258.0,29.5138,29.7311,29.4842,29.6323,43258.0
2021-03-25 10:10:00,29.96,30.06,29.92,30.0,7881.0,29.5928,29.6916,29.5533,29.6323,7881.0
2021-03-25 10:15:00,29.95,29.96,29.77,29.82,9029.0,29.5829,29.5928,29.4052,29.4545,9029.0
2021-03-25 10:20:00,29.83,30.06,29.79,30.03,10705.0,29.4644,29.6916,29.4249,29.662,10705.0
2021-03-25 10:25:00,30.06,30.18,30.02,30.11,19873.0,29.6916,29.8101,29.6521,29.741,19873.0
2021-03-25 10:30:00,30.12,30.18,30.09,30.1,18180.0,29.7509,29.8101,29.7212,29.7311,18180.0
2021-03-25 10:35:00,30.08,30.12,30.02,30.08,14808.0,29.7114,29.7509,29.6521,29.7114,14808.0
2021-03-25 10:40:00,30.1,30.1,29.95,29.99,15766.0,29.7311,29.7311,29.5829,29.6225,15766.0
2021-03-25 10:45:00,29.99,30.01,29.87,29.88,13510.0,29.6225,29.6422,29.5039,29.5138,13510.0
2021-03-25 10:50:00,29.87,29.89,29.7,29.71,11962.0,29.5039,29.5237,29.336,29.3459,11962.0
2021-03-25 10:55:00,29.71,29.83,29.71,29.83,7557.0,29.3459,29.4644,29.3459,29.4644,7557.0
2021-03-25 11:00:00,29.81,29.81,29.64,29.67,32726.0,29.4447,29.4447,29.2767,29.3064,32726.0
2021-03-25 11:05:00,29.67,29.81,29.67,29.77,26653.0,29.3064,29.4447,29.3064,29.4052,26653.0
2021-03-25 11:10:00,29.76,29.96,29.73,29.95,10704.0,29.3953,29.5928,29.3656,29.5829,10704.0
2021-03-25 11:15:00,29.94,30.05,29.94,30.02,5876.0,29.5731,29.6817,29.5731,29.6521,5876.0
2021-03-25 11:20:00,30.03,30.07,30.0,30.07,10709.0,29.662,29.7015,29.6323,29.7015,10709.0
2021-03-25 11:25:00,30.06,30.15,30.02,30.14,6757.0,29.6916,29.7805,29.6521,29.7706,6757.0
2021-03-25 11:30:00,30.12,30.4,30.12,30.4,26857.0,29.7509,30.0274,29.7509,30.0274,26857.0
2021-03-25 11:35:00,30.37,30.4,30.32,30.33,14841.0,29.9978,30.0274,29.9484,29.9583,14841.0
2021-03-25 11:40:00,30.35,30.37,30.28,30.28,8188.0,29.978,29.9978,29.9089,29.9089,8188.0
2021-03-25 11:45:00,30.26,30.35,30.26,30.32,6428.0,29.8891,29.978,29.8891,29.9484,6428.0
2021-03-25 11:50:00,30.31,30.52,30.3,30.48,22332.0,29.9385,30.146,29.9287,30.1065,22332.0
2021-03-25 11:55:00,30.48,30.69,30.48,30.69,24100.0,30.1065,30.3139,30.1065,30.3139,24100.0
2021-03-25 12:00:00,30.68,30.74,30.65,30.72,24146.0,30.304,30.3633,30.2744,30.3435,24146.0
2021-03-25 12:05:00,30.71,30.73,30.65,30.67,15788.0,30.3336,30.3534,30.2744,30.2941,15788.0
2021-03-25 12:10:00,30.67,30.71,30.63,30.63,6823.0,30.2941,30.3336,30.2546,30.2546,6823.0
2021-03-25 12:15:00,30.64,30.79,30.64,30.78,13923.0,30.2645,30.4127,30.2645,30.4028,13923.0
2021-03-25 12:20:00,30.78,30.79,30.69,30.76,16140.0,30.4028,30.4127,30.3139,30.383,16140.0
2021-03-25 12:25:00,30.77,30.8,30.73,30.79,23341.0,30.3929,30.4225,30.3534,30.4127,23341.0
2021-03-25 12:30:00,30.8,30.92,30.8,30.91,12048.0,30.4225,30.5411,30.4225,30.5312,12048.0
2021-03-25 12:35:00,30.91,30.94,30.87,30.94,11499.0,30.5312,30.5608,30.4917,30.5608,11499.0
2021-03-25 12:40:00,30.93,31.1,30.93,31.06,15873.0,30.5509,30.7189,30.5509,30.6793,15873.0
2021-03-25 12:45:00,31.07,31.21,31.06,31.19,24363.0,30.6892,30.8275,30.6793,30.8078,24363.0
2021-03-25 12:50:00,31.18,31.26,31.15,31.15,34514.0,30.7979,30.8769,30.7682,30.7682,34514.0
2021-03-25 12:55:00,31.15,31.17,31.02,31.07,30778.0,30.7682,30.788,30.6398,30.6892,30778.0
2021-03-25 13:00:00,31.08,31.09,30.98,31.02,23942.0,30.6991,30.709,30.6003,30.6398,23942.0
2021-03-25 13:05:00,31.03,31.11,30.98,31.08,20181.0,30.6497,30.7287,30.6003,30.6991,20181.0
2021-03-25 13:10:00,31.09,31.12,31.04,31.1,15476.0,30.709,30.7386,30.6596,30.7189,15476.0
2021-03-25 13:15:00,31.08,31.13,31.05,31.05,18406.0,30.6991,30.7485,30.6695,30.6695,18406.0
2021-03-25 13:20:00,31.07,31.1,31.03,31.06,10901.0,30.6892,30.7189,30.6497,30.6793,10901.0
2021-03-25 13:25:00,31.04,31.07,30.89,30.89,13479.0,30.6596,30.6892,30.5114,30.5114,13479.0
2021-03-25 13:30:00,30.91,30.94,30.82,30.86,14533.0,30.5312,30.5608,30.4423,30.4818,14533.0
2021-03-25 13:35:00,30.88,30.9,30.78,30.9,19385.0,30.5015,30.5213,30.4028,30.5213,19385.0
2021-03-25 13:40:00,30.91,31.05,30.91,31.04,11683.0,30.5312,30.6695,30.5312,30.6596,11683.0
2021-03-25 13:45:00,31.03,31.1,30.93,30.94,12437.0,30.6497,30.7189,30.5509,30.5608,12437.0
2021-03-25 13:50:00,30.94,31.01,30.92,31.0,13948.0,30.5608,30.63,30.5411,30.6201,13948.0
2021-03-25 13:55:00,31.0,31.02,30.84,30.84,8547.0,30.6201,30.6398,30.462,30.462,8547.0
2021-03-25 14:00:00,30.87,30.87,30.81,30.83,29531.0,30.4917,30.4917,30.4324,30.4522,29531.0
2021-03-25 14:05:00,30.81,30.96,30.79,30.92,11879.0,30.4324,30.5806,30.4127,30.5411,11879.0
2021-03-25 14:10:00,30.9,31.01,30.88,30.99,14602.0,30.5213,30.63,30.5015,30.6102,14602.0
2021-03-25 14:15:00,31.0,31.14,31.0,31.1,21460.0,30.6201,30.7584,30.6201,30.7189,21460.0
2021-03-25 14:20:00,31.08,31.08,31.01,31.03,13813.0,30.6991,30.6991,30.63,30.6497,13813.0
2021-03-25 14:25:00,31.02,31.04,30.88,30.9,18822.0,30.6398,30.6596,30.5015,30.5213,18822.0
2021-03-25 14:30:00,30.89,30.9,30.85,30.89,12445.0,30.5114,30.5213,30.4719,30.5114,12445.0
2021-03-25 14:35:00,30.87,31.13,30.86,31.11,39745.0,30.4917,30.7485,30.4818,30.7287,39745.0
2021-03-25 14:40:00,31.1,31.15,31.09,31.11,18732.0,30.7189,30.7682,30.709,30.7287,18732.0
2021-03-25 14:45:00,31.12,31.16,31.07,31.1,19144.0,30.7386,30.7781,30.6892,30.7189,19144.0
2021-03-25 14:50:00,31.09,31.21,31.05,31.19,37817.0,30.709,30.8275,30.6695,30.8078,37817.0
2021-03-25 14:55:00,31.18,31.24,31.16,31.2,30789.0,30.7979,30.8571,30.7781,30.8176,30789.0
2021-03-25 15:00:00,31.21,31.26,31.19,31.24,28004.0,30.8275,30.8769,30.8078,30.8571,28004.0
2021-03-25 15:05:00,31.25,31.25,31.17,31.19,33366.0,30.867,30.867,30.788,30.8078,33366.0
2021-03-25 15:10:00,31.18,31.29,31.18,31.25,17744.0,30.7979,30.9065,30.7979,30.867,17744.0
2021-03-25 15:15:00,31.26,31.32,31.26,31.32,17572.0,30.8769,30.9362,30.8769,30.9362,17572.0
2021-03-25 15:20:00,31.33,31.38,31.32,31.36,25324.0,30.946,30.9954,30.9362,30.9757,25324.0
2021-03-25 15:25:00,31.35,31.4,31.31,31.38,36273.0,30.9658,31.0152,30.9263,30.9954,36273.0
2021-03-25 15:30:00,31.39,31.39,31.32,31.36,40703.0,31.0053,31.0053,30.9362,30.9757,40703.0
2021-03-25 15:35:00,31.35,31.37,31.29,31.35,34892.0,30.9658,30.9855,30.9065,30.9658,34892.0
2021-03-25 15:40:00,31.36,31.4,31.34,31.37,39624.0,30.9757,31.0152,30.9559,30.9855,39624.0
2021-03-25 15:45:00,31.38,31.47,31.36,31.42,59706.0,30.9954,31.0843,30.9757,31.0349,59706.0
2021-03-25 15:50:00,31.42,31.45,31.35,31.35,100672.0,31.0349,31.0646,30.9658,30.9658,100672.0
2021-03-25 15:55:00,31.36,31.37,31.25,31.35,167454.0,30.9757,30.9855,30.867,30.9658,167454.0
2021-03-26 09:30:00,31.47,31.77,31.43,31.56,34298.0,31.0843,31.3806,31.0448,31.1732,34298.0
2021-03-26 09:35:00,31.5,31.56,31.31,31.54,74234.0,31.114,31.1732,30.9263,31.1535,74234.0
2021-03-26 09:40:00,31.53,31.63,31.5,31.54,33787.0,31.1436,31.2424,31.114,31.1535,33787.0
2021-03-26 09:45:00,31.56,31.65,31.51,31.65,6232.0,31.1732,31.2621,31.1238,31.2621,6232.0
2021-03-26 09:50:00,31.64,31.69,31.53,31.53,29542.0,31.2522,31.3016,31.1436,31.1436,29542.0
2021-03-26 09:55:00,31.56,31.64,31.55,31.56,9467.0,31.1732,31.2522,31.1633,31.1732,9467.0
2021-03-26 10:00:00,31.6,31.75,31.58,31.74,8471.0,31.2127,31.3609,31.193,31.351,8471.0
2021-03-26 10:05:00,31.75,31.86,31.71,31.85,18565.0,31.3609,31.4695,31.3214,31.4597,18565.0
2021-03-26 10:10:00,31.85,32.01,31.78,32.0,48321.0,31.4597,31.6177,31.3905,31.6078,48321.0
2021-03-26 10:15:00,32.01,32.01,31.9,31.99,11595.0,31.6177,31.6177,31.509,31.5979,11595.0
2021-03-26 10:20:00,32.0,32.1,31.96,32.08,14846.0,31.6078,31.7066,31.5683,31.6868,14846.0
2021-03-26 10:25:00,32.09,32.13,32.08,32.13,19387.0,31.6967,31.7362,31.6868,31.7362,19387.0
2021-03-26 10:30:00,32.14,32.25,32.09,32.15,35084.0,31.7461,31.8548,31.6967,31.756,35084.0
2021-03-26 10:35:00,32.14,32.2,32.06,32.07,21166.0,31.7461,31.8054,31.6671,31.677,21166.0
2021-03-26 10:40:00,32.08,32.12,32.06,32.09,18469.0,31.6868,31.7264,31.6671,31.6967,18469.0
2021-03-26 10:45:00,32.08,32.13,31.93,31.95,21261.0,31.6868,31.7362,31.5387,31.5584,21261.0
2021-03-26 10:50:00,31.94,32.02,31.88,31.97,24308.0,31.5486,31.6276,31.4893,31.5782,24308.0
2021-03-26 10:55:00,31.96,32.05,31.95,32.0,32491.0,31.5683,31.6572,31.5584,31.6078,32491.0
2021-03-26 11:00:00,32.01,32.1,31.96,32.07,34394.0,31.6177,31.7066,31.5683,31.677,34394.0
2021-03-26 11:05:00,32.06,32.06,31.98,32.0,12803.0,31.6671,31.6671,31.5881,31.6078,12803.0
2021-03-26 11:10:00,32.0,32.0,31.9,31.92,33049.0,31.6078,31.6078,31.509,31.5288,33049.0
2021-03-26 11:15:00,31.91,31.93,31.8,31.82,28515.0,31.5189,31.5387,31.4103,31.43,28515.0
2021-03-26 11:20:00,31.82,31.89,31.82,31.86,17739.0,31.43,31.4992,31.43,31.4695,17739.0
2021-03-26 11:25:00,31.86,31.96,31.86,31.94,9432.0,31.4695,31.5683,31.4695,31.5486,9432.0
2021-03-26 11:30:00,31.93,32.01,31.91,31.98,27182.0,31.5387,31.6177,31.5189,31.5881,27182.0
2021-03-26 11:35:00,31.97,31.97,31.76,31.77,52935.0,31.5782,31.5782,31.3708,31.3806,52935.0
2021-03-26 11:40:00,31.77,31.78,31.68,31.68,96659.0,31.3806,31.3905,31.2917,31.2917,96659.0
2021-03-26 11:45:00,31.69,31.73,31.6,31.71,34927.0,31.3016,31.3411,31.2127,31.3214,34927.0
2021-03-26 11:50:00,31.7,31.73,31.65,31.66,37815.0,31.3115,31.3411,31.2621,31.272,37815.0
2021-03-26 11:55:00,31.67,31.74,31.67,31.73,16703.0,31.2819,31.351,31.2819,31.3411,16703.0
2021-03-26 12:00:00,31.73,31.81,31.72,31.73,119343.0,31.3411,31.4202,31.3313,31.3411,119343.0
2021-03-26 12:05:00,31.73,31.79,31.71,31.76,90400.0,31.3411,31.4004,31.3214,31.3708,90400.0
2021-03-26 12:10:00,31.77,31.81,31.74,31.8,10962.0,31.3806,31.4202,31.351,31.4103,10962.0
2021-03-26 12:15:00,31.8,31.84,31.79,31.82,8703.0,31.4103,31.4498,31.4004,31.43,8703.0
2021-03-26 12:20:00,31.83,31.88,31.83,31.86,9546.0,31.4399,31.4893,31.4399,31.4695,9546.0
2021-03-26 12:25:00,31.86,31.89,31.84,31.89,5515.0,31.4695,31.4992,31.4498,31.4992,5515.0
2021-03-26 12:30:00,31.92,31.92,31.87,31.91,22837.0,31.5288,31.5288,31.4794,31.5189,22837.0
2021-03-26 12:35:00,31.91,31.96,31.9,31.96,32368.0,31.5189,31.5683,31.509,31.5683,32368.0
2021-03-26 12:40:00,31.97,32.0,31.94,31.99,20732.0,31.5782,31.6078,31.5486,31.5979,20732.0
2021-03-26 12:45:00,31.98,31.99,31.8,31.83,20879.0,31.5881,31.5979,31.4103,31.4399,20879.0
2021-03-26 12:50:00,31.83,31.88,31.82,31.88,11210.0,31.4399,31.4893,31.43,31.4893,11210.0
2021-03-26 12:55:00,31.89,31.89,31.74,31.77,11035.0,31.4992,31.4992,31.351,31.3806,11035.0
2021-03-26 13:00:00,31.78,31.85,31.75,31.82,6450.0,31.3905,31.4597,31.3609,31.43,6450.0
2021-03-26 13:05:00,31.82,31.85,31.8,31.83,11133.0,31.43,31.4597,31.4103,31.4399,11133.0
2021-03-26 13:10:00,31.83,31.85,31.76,31.77,8052.0,31.4399,31.4597,31.3708,31.3806,8052.0
2021-03-26 13:15:00,31.77,31.8,31.75,31.76,7892.0,31.3806,31.4103,31.3609,31.3708,7892.0
2021-03-26 13:20:00,31.75,31.75,31.7,31.71,6828.0,31.3609,31.3609,31.3115,31.3214,6828.0
2021-03-26 13:25:00,31.7,31.72,31.67,31.7,8860.0,31.3115,31.3313,31.2819,31.3115,8860.0
2021-03-26 13:30:00,31.69,31.77,31.69,31.74,6465.0,31.3016,31.3806,31.3016,31.351,6465.0
2021-03-26 13:35:00,31.74,31.74,31.63,31.63,60863.0,31.351,31.351,31.2424,31.2424,60863.0
2021-03-26 13:40:00,31.63,31.64,31.58,31.58,9374.0,31.2424,31.2522,31.193,31.193,9374.0
2021-03-26 13:45:00,31.58,31.58,31.46,31.46,7602.0,31.193,31.193,31.0744,31.0744,7602.0
2021-03-26 13:50:00,31.48,31.55,31.46,31.48,7926.0,31.0942,31.1633,31.0744,31.0942,7926.0
2021-03-26 13:55:00,31.49,31.52,31.45,31.51,18779.0,31.1041,31.1337,31.0646,31.1238,18779.0
2021-03-26 14:00:00,31.5,31.59,31.45,31.54,41252.0,31.114,31.2028,31.0646,31.1535,41252.0
2021-03-26 14:05:00,31.53,31.54,31.43,31.45,49765.0,31.1436,31.1535,31.0448,31.0646,49765.0
2021-03-26 14:10:00,31.46,31.47,31.39,31.42,29007.0,31.0744,31.0843,31.0053,31.0349,29007.0
2021-03-26 14:15:00,31.41,31.46,31.39,31.42,14315.0,31.0251,31.0744,31.0053,31.0349,14315.0
2021-03-26 14:20:00,31.43,31.56,31.43,31.51,8531.0,31.0448,31.1732,31.0448,31.1238,8531.0
2021-03-26 14:25:00,31.51,31.53,31.48,31.51,14437.0,31.1238,31.1436,31.0942,31.1238,14437.0
2021-03-26 14:30:00,31.5,31.62,31.5,31.56,37850.0,31.114,31.2325,31.114,31.1732,37850.0
2021-03-26 14:35:00,31.57,31.58,31.5,31.54,9499.0,31.1831,31.193,31.114,31.1535,9499.0
2021-03-26 14:40:00,31.54,31.55,31.49,31.5,13931.0,31.1535,31.1633,31.1041,31.114,13931.0
2021-03-26 14:45:00,31.5,31.52,31.42,31.42,43836.0,31.114,31.1337,31.0349,31.0349,43836.0
2021-03-26 14:50:00,31.41,31.7,31.4,31.63,20921.0,31.0251,31.3115,31.0152,31.2424,20921.0
2021-03-26 14:55:00,31.6,31.68,31.59,31.68,7950.0,31.2127,31.2917,31.2028,31.2917,7950.0
2021-03-26 15:00:00,31.68,31.68,31.61,31.62,41388.0,31.2917,31.2917,31.2226,31.2325,41388.0
2021-03-26 15:05:00,31.63,31.64,31.54,31.54,11079.0,31.2424,31.2522,31.1535,31.1535,11079.0
2021-03-26 15:10:00,31.53,31.61,31.53,31.55,14376.0,31.1436,31.2226,31.1436,31.1633,14376.0
2021-03-26 15:15:00,31.54,31.67,31.54,31.67,16700.0,31.1535,31.2819,31.1535,31.2819,16700.0
2021-03-26 15:20:00,31.69,31.73,31.67,31.7,38853.0,31.3016,31.3411,31.2819,31.3115,38853.0
2021-03-26 15:25:00,31.69,31.69,31.63,31.64,10885.0,31.3016,31.3016,31.2424,31.2522,10885.0
2021-03-26 15:30:00,31.63,31.74,31.63,31.68,19035.0,31.2424,31.351,31.2424,31.2917,19035.0
2021-03-26 15:35:00,31.67,31.72,31.62,31.67,20023.0,31.2819,31.3313,31.2325,31.2819,20023.0
2021-03-26 15:40:00,31.68,31.7,31.66,31.7,12920.0,31.2917,31.3115,31.272,31.3115,12920.0
2021-03-26 15:45:00,31.71,31.91,31.69,31.91,50293.0,31.3214,31.5189,31.3016,31.5189,50293.0
2021-03-26 15:50:00,31.92,31.93,31.84,31.87,74536.0,31.5288,31.5387,31.4498,31.4794,74536.0
2021-03-26 15:55:00,31.86,32.03,31.85,31.99,131027.0,31.4695,31.6375,31.4597,31.5979,131027.0
2021-03-29 09:30:00,32.01,32.01,31.73,32.01,35877.0,31.6177,31.6177,31.3411,31.6177,35877.0
2021-03-29 09:35:00,32.06,32.11,31.98,31.98,8245.0,31.6671,31.7165,31.5881,31.5881,8245.0
2021-03-29 09:40:00,31.98,32.14,31.97,32.11,8209.0,31.5881,31.7461,31.5782,31.7165,8209.0
2021-03-29 09:45:00,32.07,32.22,31.92,31.97,18174.0,31.677,31.8251,31.5288,31.5782,18174.0
2021-03-29 09:50:00,31.99,32.1,31.98,32.07,7611.0,31.5979,31.7066,31.5881,31.677,7611.0
2021-03-29 09:55:00,32.05,32.27,32.02,32.23,18813.0,31.6572,31.8745,31.6276,31.835,18813.0
2021-03-29 10:00:00,32.22,32.35,32.16,32.34,22573.0,31.8251,31.9535,31.7659,31.9437,22573.0
2021-03-29 10:05:00,32.33,32.33,32.09,32.11,13226.0,31.9338,31.9338,31.6967,31.7165,13226.0
2021-03-29 10:10:00,32.12,32.21,32.01,32.09,7171.0,31.7264,31.8152,31.6177,31.6967,7171.0
2021-03-29 10:15:00,32.07,32.2,32.01,32.17,17156.0,31.677,31.8054,31.6177,31.7757,17156.0
2021-03-29 10:20:00,32.17,32.17,31.97,32.04,18945.0,31.7757,31.7757,31.5782,31.6473,18945.0
2021-03-29 10:25:00,32.04,32.08,31.95,31.95,18158.0,31.6473,31.6868,31.5584,31.5584,18158.0
2021-03-29 10:30:00,31.95,31.97,31.85,31.9,23443.0,31.5584,31.5782,31.4597,31.509,23443.0
2021-03-29 10:35:00,31.9,32.04,31.88,31.95,51372.0,31.509,31.6473,31.4893,31.5584,51372.0
2021-03-29 10:40:00,31.93,31.99,31.9,31.99,26843.0,31.5387,31.5979,31.509,31.5979,26843.0
2021-03-29 10:45:00,31.95,31.96,31.78,31.79,16802.0,31.5584,31.5683,31.3905,31.4004,16802.0
2021-03-29 10:50:00,31.79,31.89,31.77,31.77,13897.0,31.4004,31.4992,31.3806,31.3806,13897.0
2021-03-29 10:55:00,31.73,31.78,31.72,31.73,7234.0,31.3411,31.3905,31.3313,31.3411,7234.0
2021-03-29 11:00:00,31.7,31.72,31.65,31.7,8526.0,31.3115,31.3313,31.2621,31.3115,8526.0
2021-03-29 11:05:00,31.69,31.7,31.59,31.67,9328.0,31.3016,31.3115,31.2028,31.2819,9328.0
2021-03-29 11:10:00,31.68,31.69,31.53,31.6,9496.0,31.2917,31.3016,31.1436,31.2127,9496.0
2021-03-29 11:15:00,31.61,31.64,31.54,31.54,17114.0,31.2226,31.2522,31.1535,31.1535,17114.0
2021-03-29 11:20:00,31.56,31.66,31.56,31.6,9255.0,31.1732,31.272,31.1732,31.2127,9255.0
2021-03-29 11:25:00,31.61,31.68,31.58,31.63,17260.0,31.2226,31.2917,31.193,31.2424,17260.0
2021-03-29 11:30:00,31.62,31.74,31.59,31.73,6831.0,31.2325,31.351,31.2028,31.3411,6831.0
2021-03-29 11:35:00,31.73,31.75,31.67,31.67,9636.0,31.3411,31.3609,31.2819,31.2819,9636.0
2021-03-29 11:40:00,31.66,31.71,31.64,31.71,7818.0,31.272,31.3214,31.2522,31.3214,7818.0
2021-03-29 11:45:00,31.71,31.74,31.69,31.69,9385.0,31.3214,31.351,31.3016,31.3016,9385.0
2021-03-29 11:50:00,31.67,31.79,31.63,31.79,9037.0,31.2819,31.4004,31.2424,31.4004,9037.0
2021-03-29 11:55:00,31.78,31.83,31.76,31.81,7076.0,31.3905,31.4399,31.3708,31.4202,7076.0
2021-03-29 12:00:00,31.82,31.83,31.78,31.8,7698.0,31.43,31.4399,31.3905,31.4103,7698.0
2021-03-29 12:05:00,31.78,31.78,31.68,31.71,23137.0,31.3905,31.3905,31.2917,31.3214,23137.0
2021-03-29 12:10:00,31.72,31.72,31.64,31.64,16683.0,31.3313,31.3313,31.2522,31.2522,16683.0
2021-03-29 12:15:00,31.62,31.65,31.54,31.58,12565.0,31.2325,31.2621,31.1535,31.193,12565.0
2021-03-29 12:20:00,31.57,31.64,31.55,31.63,7265.0,31.1831,31.2522,31.1633,31.2424,7265.0
2021-03-29 12:25:00,31.62,31.7,31.61,31.69,16250.0,31.2325,31.3115,31.2226,31.3016,16250.0
2021-03-29 12:30:00,31.69,31.74,31.67,31.72,17778.0,31.3016,31.351,31.2819,31.3313,17778.0
2021-03-29 12:35:00,31.72,31.76,31.69,31.75,16485.0,31.3313,31.3708,31.3016,31.3609,16485.0
2021-03-29 12:40:00,31.74,31.76,31.7,31.76,12026.0,31.351,31.3708,31.3115,31.3708,12026.0
2021-03-29 12:45:00,31.75,31.76,31.66,31.7,21363.0,31.3609,31.3708,31.272,31.3115,21363.0
2021-03-29 12:50:00,31.7,31.78,31.69,31.77,30904.0,31.3115,31.3905,31.3016,31.3806,30904.0
2021-03-29 12:55:00,31.77,31.85,31.77,31.78,11580.0,31.3806,31.4597,31.3806,31.3905,11580.0
2021-03-29 13:00:00,31.79,31.85,31.74,31.84,11098.0,31.4004,31.4597,31.351,31.4498,11098.0
2021-03-29 13:05:00,31.85,31.87,31.78,31.78,13757.0,31.4597,31.4794,31.3905,31.3905,13757.0
2021-03-29 13:10:00,31.78,31.79,31.73,31.73,6811.0,31.3905,31.4004,31.3411,31.3411,6811.0
2021-03-29 13:15:00,31.73,31.74,31.69,31.73,24805.0,31.3411,31.351,31.3016,31.3411,24805.0
2021-03-29 13:20:00,31.73,31.74,31.7,31.71,13870.0,31.3411,31.351,31.3115,31.3214,13870.0
2021-03-29 13:25:00,31.71,31.71,31.61,31.61,7538.0,31.3214,31.3214,31.2226,31.2226,7538.0
2021-03-29 13:30:00,31.59,31.77,31.58,31.75,12122.0,31.2028,31.3806,31.193,31.3609,12122.0
2021-03-29 13:35:00,31.75,31.75,31.58,31.62,10476.0,31.3609,31.3609,31.193,31.2325,10476.0
2021-03-29 13:40:00,31.62,31.62,31.46,31.46,12052.0,31.2325,31.2325,31.0744,31.0744,12052.0
2021-03-29 13:45:00,31.45,31.51,31.43,31.5,11437.0,31.0646,31.1238,31.0448,31.114,11437.0
2021-03-29 13:50:00,31.5,31.53,31.46,31.46,7275.0,31.114,31.1436,31.0744,31.0744,7275.0
2021-03-29 13:55:00,31.46,31.48,31.4,31.42,10244.0,31.0744,31.0942,31.0152,31.0349,10244.0
2021-03-29 14:00:00,31.42,31.45,31.36,31.45,6853.0,31.0349,31.0646,30.9757,31.0646,6853.0
2021-03-29 14:05:00,31.44,31.51,31.4,31.51,10808.0,31.0547,31.1238,31.0152,31.1238,10808.0
2021-03-29 14:10:00,31.51,31.55,31.43,31.55,10871.0,31.1238,31.1633,31.0448,31.1633,10871.0
2021-03-29 14:15:00,31.55,31.56,31.47,31.48,8675.0,31.1633,31.1732,31.0843,31.0942,8675.0
2021-03-29 14:20:00,31.48,31.52,31.47,31.52,11495.0,31.0942,31.1337,31.0843,31.1337,11495.0
2021-03-29 14:25:00,31.51,31.52,31.47,31.5,14727.0,31.1238,31.1337,31.0843,31.114,14727.0
2021-03-29 14:30:00,31.5,31.51,31.39,31.4,12947.0,31.114,31.1238,31.0053,31.0152,12947.0
2021-03-29 14:35:00,31.39,31.46,31.36,31.42,16967.0,31.0053,31.0744,30.9757,31.0349,16967.0
2021-03-29 14:40:00,31.43,31.46,31.41,31.43,11457.0,31.0448,31.0744,31.0251,31.0448,11457.0
2021-03-29 14:45:00,31.42,31.53,31.41,31.48,42620.0,31.0349,31.1436,31.0251,31.0942,42620.0
2021-03-29 14:50:00,31.44,31.49,31.42,31.47,16258.0,31.0547,31.1041,31.0349,31.0843,16258.0
2021-03-29 14:55:00,31.45,31.5,31.4,31.49,20865.0,31.0646,31.114,31.0152,31.1041,20865.0
2021-03-29 15:00:00,31.5,31.63,31.5,31.63,11936.0,31.114,31.2424,31.114,31.2424,11936.0
2021-03-29 15:05:00,31.63,31.72,31.63,31.72,22602.0,31.2424,31.3313,31.2424,31.3313,22602.0
2021-03-29 15:10:00,31.71,31.73,31.67,31.71,17331.0,31.3214,31.3411,31.2819,31.3214,17331.0
2021-03-29 15:15:00,31.72,31.76,31.67,31.67,16266.0,31.3313,31.3708,31.2819,31.2819,16266.0
2021-03-29 15:20:00,31.67,31.76,31.67,31.75,25700.0,31.2819,31.3708,31.2819,31.3609,25700.0
2021-03-29 15:25:00,31.77,31.78,31.73,31.77,17074.0,31.3806,31.3905,31.3411,31.3806,17074.0
2021-03-29 15:30:00,31.78,31.78,31.65,31.66,27983.0,31.3905,31.3905,31.2621,31.272,27983.0
2021-03-29 15:35:00,31.66,31.72,31.64,31.68,27948.0,31.272,31.3313,31.2522,31.2917,27948.0
2021-03-29 15:40:00,31.69,31.7,31.6,31.61,205064.0,31.3016,31.3115,31.2127,31.2226,205064.0
2021-03-29 15:45:00,31.62,31.69,31.59,31.6,63575.0,31.2325,31.3016,31.2028,31.2127,63575.0
2021-03-29 15:50:00,31.56,31.63,31.5,31.51,96335.0,31.1732,31.2424,31.114,31.1238,96335.0
2021-03-29 15:55:00,31.5,31.64,31.46,31.52,267534.0,31.114,31.2522,31.0744,31.1337,267534.0
2021-03-30 09:30:00,31.64,31.99,31.6,31.98,20036.0,31.2522,31.5979,31.2127,31.5881,20036.0
2021-03-30 09:35:00,31.96,31.99,31.76,31.83,57521.0,31.5683,31.5979,31.3708,31.4399,57521.0
2021-03-30 09:40:00,31.82,31.82,31.57,31.57,28228.0,31.43,31.43,31.1831,31.1831,28228.0
2021-03-30 09:45:00,31.58,31.59,31.26,31.32,31966.0,31.193,31.2028,30.8769,30.9362,31966.0
2021-03-30 09:50:00,31.34,31.43,31.31,31.42,29662.0,30.9559,31.0448,30.9263,31.0349,29662.0
2021-03-30 09:55:00,31.42,31.51,31.4,31.49,35955.0,31.0349,31.1238,31.0152,31.1041,35955.0
2021-03-30 10:00:00,31.5,31.62,31.48,31.54,126974.0,31.114,31.2325,31.0942,31.1535,126974.0
2021-03-30 10:05:00,31.55,31.68,31.53,31.66,6668.0,31.1633,31.2917,31.1436,31.272,6668.0
2021-03-30 10:10:00,31.66,31.68,31.58,31.6,6603.0,31.272,31.2917,31.193,31.2127,6603.0
2021-03-30 10:15:00,31.6,31.61,31.55,31.57,14910.0,31.2127,31.2226,31.1633,31.1831,14910.0
2021-03-30 10:20:00,31.59,31.6,31.4,31.5,21262.0,31.2028,31.2127,31.0152,31.114,21262.0
2021-03-30 10:25:00,31.49,31.63,31.49,31.63,8950.0,31.1041,31.2424,31.1041,31.2424,8950.0
2021-03-30 10:30:00,31.63,31.68,31.58,31.61,43121.0,31.2424,31.2917,31.193,31.2226,43121.0
2021-03-30 10:35:00,31.61,31.68,31.58,31.68,51136.0,31.2226,31.2917,31.193,31.2917,51136.0
2021-03-30 10:40:00,31.68,31.74,31.52,31.58,88656.0,31.2917,31.351,31.1337,31.193,88656.0
2021-03-30 10:45:00,31.58,31.66,31.55,31.64,81025.0,31.193,31.272,31.1633,31.2522,81025.0
2021-03-30 10:50:00,31.64,31.66,31.46,31.55,79257.0,31.2522,31.272,31.0744,31.1633,79257.0
2021-03-30 10:55:00,31.55,31.57,31.54,31.55,23719.0,31.1633,31.1831,31.1535,31.1633,23719.0
2021-03-30 11:00:00,31.55,31.71,31.5,31.7,27247.0,31.1633,31.3214,31.114,31.3115,27247.0
2021-03-30 11:05:00,31.69,31.83,31.68,31.83,11495.0,31.3016,31.4399,31.2917,31.4399,11495.0
2021-03-30 11:10:00,31.83,31.89,31.81,31.86,17737.0,31.4399,31.4992,31.4202,31.4695,17737.0
2021-03-30 11:15:00,31.87,31.88,31.78,31.88,12050.0,31.4794,31.4893,31.3905,31.4893,12050.0
2021-03-30 11:20:00,31.87,31.89,31.74,31.78,12349.0,31.4794,31.4992,31.351,31.3905,12349.0
2021-03-30 11:25:00,31.79,31.79,31.67,31.7,8792.0,31.4004,31.4004,31.2819,31.3115,8792.0
2021-03-30 11:30:00,31.69,31.69,31.59,31.63,11127.0,31.3016,31.3016,31.2028,31.2424,11127.0
2021-03-30 11:35:00,31.64,31.67,31.6,31.63,11974.0,31.2522,31.2819,31.2127,31.2424,11974.0
2021-03-30 11:40:00,31.62,31.68,31.61,31.68,10686.0,31.2325,31.2917,31.2226,31.2917,10686.0
2021-03-30 11:45:00,31.67,31.7,31.62,31.63,10269.0,31.2819,31.3115,31.2325,31.2424,10269.0
2021-03-30 11:50:00,31.64,31.69,31.59,31.66,38363.0,31.2522,31.3016,31.2028,31.272,38363.0
2021-03-30 11:55:00,31.65,31.68,31.62,31.63,10672.0,31.2621,31.2917,31.2325,31.2424,10672.0
2021-03-30 12:00:00,31.63,31.71,31.63,31.69,18538.0,31.2424,31.3214,31.2424,31.3016,18538.0
2021-03-30 12:05:00,31.7,31.71,31.68,31.7,24554.0,31.3115,31.3214,31.2917,31.3115,24554.0
2021-03-30 12:10:00,31.7,31.7,31.65,31.66,33559.0,31.3115,31.3115,31.2621,31.272,33559.0
2021-03-30 12:15:00,31.66,31.67,31.62,31.64,30259.0,31.272,31.2819,31.2325,31.2522,30259.0
2021-03-30 12:20:00,31.62,31.65,31.6,31.63,39158.0,31.2325,31.2621,31.2127,31.2424,39158.0
2021-03-30 12:25:00,31.64,31.73,31.63,31.73,14265.0,31.2522,31.3411,31.2424,31.3411,14265.0
2021-03-30 12:30:00,31.72,31.73,31.69,31.7,11447.0,31.3313,31.3411,31.3016,31.3115,11447.0
2021-03-30 12:35:00,31.71,31.83,31.71,31.83,9441.0,31.3214,31.4399,31.3214,31.4399,9441.0
2021-03-30 12:40:00,31.8,31.8,31.73,31.75,12134.0,31.4103,31.4103,31.3411,31.3609,12134.0
2021-03-30 12:45:00,31.75,31.81,31.72,31.81,9780.0,31.3609,31.4202,31.3313,31.4202,9780.0
2021-03-30 12:50:00,31.81,31.81,31.73,31.78,15369.0,31.4202,31.4202,31.3411,31.3905,15369.0
2021-03-30 12:55:00,31.79,31.83,31.77,31.78,23148.0,31.4004,31.4399,31.3806,31.3905,23148.0
2021-03-30 13:00:00,31.78,31.79,31.71,31.75,25158.0,31.3905,31.4004,31.3214,31.3609,25158.0
2021-03-30 13:05:00,31.75,31.76,31.64,31.65,10375.0,31.3609,31.3708,31.2522,31.2621,10375.0
2021-03-30 13:10:00,31.64,31.71,31.64,31.71,17789.0,31.2522,31.3214,31.2522,31.3214,17789.0
2021-03-30 13:15:00,31.7,31.73,31.68,31.71,11358.0,31.3115,31.3411,31.2917,31.3214,11358.0
2021-03-30 13:20:00,31.71,31.72,31.69,31.71,12953.0,31.3214,31.3313,31.3016,31.3214,12953.0
2021-03-30 13:25:00,31.71,31.71,31.65,31.65,11720.0,31.3214,31.3214,31.2621,31.2621,11720.0
2021-03-30 13:30:00,31.66,31.71,31.63,31.71,28765.0,31.272,31.3214,31.2424,31.3214,28765.0
2021-03-30 13:35:00,31.7,31.73,31.65,31.71,15627.0,31.3115,31.3411,31.2621,31.3214,15627.0
2021-03-30 13:40:00,31.7,31.76,31.69,31.7,13563.0,31.3115,31.3708,31.3016,31.3115,13563.0
2021-03-30 13:45:00,31.7,31.71,31.64,31.67,61821.0,31.3115,31.3214,31.2522,31.2819,61821.0
2021-03-30 13:50:00,31.66,31.72,31.6,31.72,103141.0,31.272,31.3313,31.2127,31.3313,103141.0
2021-03-30 13:55:00,31.71,31.72,31.66,31.68,13195.0,31.3214,31.3313,31.272,31.2917,13195.0
2021-03-30 14:00:00,31.67,31.7,31.65,31.69,18573.0,31.2819,31.3115,31.2621,31.3016,18573.0
2021-03-30 14:05:00,31.69,31.7,31.66,31.69,38587.0,31.3016,31.3115,31.272,31.3016,38587.0
2021-03-30 14:10:00,31.69,31.7,31.68,31.7,35296.0,31.3016,31.3115,31.2917,31.3115,35296.0
2021-03-30 14:15:00,31.7,31.7,31.64,31.66,76320.0,31.3115,31.3115,31.2522,31.272,76320.0
2021-03-30 14:20:00,31.67,31.7,31.64,31.7,30939.0,31.2819,31.3115,31.2522,31.3115,30939.0
2021-03-30 14:25:00,31.7,31.7,31.67,31.69,52139.0,31.3115,31.3115,31.2819,31.3016,52139.0
2021-03-30 14:30:00,31.69,31.7,31.66,31.66,36735.0,31.3016,31.3115,31.272,31.272,36735.0
2021-03-30 14:35:00,31.66,31.7,31.64,31.67,55395.0,31.272,31.3115,31.2522,31.2819,55395.0
2021-03-30 14:40:00,31.67,31.68,31.63,31.68,73600.0,31.2819,31.2917,31.2424,31.2917,73600.0
2021-03-30 14:45:00,31.68,31.71,31.62,31.66,107359.0,31.2917,31.3214,31.2325,31.272,107359.0
2021-03-30 14:50:00,31.66,31.69,31.64,31.68,46723.0,31.272,31.3016,31.2522,31.2917,46723.0
2021-03-30 14:55:00,31.68,31.72,31.65,31.71,72431.0,31.2917,31.3313,31.2621,31.3214,72431.0
2021-03-30 15:00:00,31.7,31.8,31.65,31.73,156105.0,31.3115,31.4103,31.2621,31.3411,156105.0
2021-03-30 15:05:00,31.74,31.8,31.74,31.78,44102.0,31.351,31.4103,31.351,31.3905,44102.0
2021-03-30 15:10:00,31.78,31.79,31.73,31.78,84871.0,31.3905,31.4004,31.3411,31.3905,84871.0
2021-03-30 15:15:00,31.78,31.82,31.75,31.81,62159.0,31.3905,31.43,31.3609,31.4202,62159.0
2021-03-30 15:20:00,31.81,32.03,31.8,32.03,171962.0,31.4202,31.6375,31.4103,31.6375,171962.0
2021-03-30 15:25:00,32.04,32.06,32.0,32.03,21767.0,31.6473,31.6671,31.6078,31.6375,21767.0
2021-03-30 15:30:00,32.04,32.07,32.0,32.02,48181.0,31.6473,31.677,31.6078,31.6276,48181.0
2021-03-30 15:35:00,32.02,32.04,31.9,31.9,47003.0,31.6276,31.6473,31.509,31.509,47003.0
2021-03-30 15:40:00,31.91,31.91,31.86,31.89,46389.0,31.5189,31.5189,31.4695,31.4992,46389.0
2021-03-30 15:45:00,31.89,31.9,31.8,31.8,58243.0,31.4992,31.509,31.4103,31.4103,58243.0
2021-03-30 15:50:00,31.8,31.82,31.75,31.78,77066.0,31.4103,31.43,31.3609,31.3905,77066.0
2021-03-30 15:55:00,31.78,31.81,31.73,31.77,273204.0,31.3905,31.4202,31.3411,31.3806,273204.0
2021-03-31 09:30:00,32.16,32.2,31.91,32.03,49236.0,31.7659,31.8054,31.5189,31.6375,49236.0
2021-03-31 09:35:00,32.04,32.12,32.01,32.07,17624.0,31.6473,31.7264,31.6177,31.677,17624.0
2021-03-31 09:40:00,32.13,32.19,32.07,32.11,15181.0,31.7362,31.7955,31.677,31.7165,15181.0
2021-03-31 09:45:00,32.08,32.14,31.92,31.92,18307.0,31.6868,31.7461,31.5288,31.5288,18307.0
2021-03-31 09:50:00,31.89,31.94,31.81,31.83,12098.0,31.4992,31.5486,31.4202,31.4399,12098.0
2021-03-31 09:55:00,31.84,31.92,31.84,31.92,9217.0,31.4498,31.5288,31.4498,31.5288,9217.0
2021-03-31 10:00:00,31.93,31.93,31.83,31.87,17150.0,31.5387,31.5387,31.4399,31.4794,17150.0
2021-03-31 10:05:00,31.85,31.89,31.79,31.81,13191.0,31.4597,31.4992,31.4004,31.4202,13191.0
2021-03-31 10:10:00,31.81,31.85,31.72,31.85,110174.0,31.4202,31.4597,31.3313,31.4597,110174.0
2021-03-31 10:15:00,31.82,31.87,31.77,31.8,15689.0,31.43,31.4794,31.3806,31.4103,15689.0
2021-03-31 10:20:00,31.79,31.96,31.74,31.9,33807.0,31.4004,31.5683,31.351,31.509,33807.0
2021-03-31 10:25:00,31.9,31.91,31.79,31.83,28377.0,31.509,31.5189,31.4004,31.4399,28377.0
2021-03-31 10:30:00,31.83,31.91,31.73,31.91,101075.0,31.4399,31.5189,31.3411,31.5189,101075.0
2021-03-31 10:35:00,31.91,31.95,31.84,31.95,18361.0,31.5189,31.5584,31.4498,31.5584,18361.0
2021-03-31 10:40:00,31.97,32.04,31.95,32.01,30792.0,31.5782,31.6473,31.5584,31.6177,30792.0
2021-03-31 10:45:00,32.01,32.05,31.92,31.94,21214.0,31.6177,31.6572,31.5288,31.5486,21214.0
2021-03-31 10:50:00,31.93,32.04,31.92,31.99,23995.0,31.5387,31.6473,31.5288,31.5979,23995.0
2021-03-31 10:55:00,32.0,32.15,31.99,32.12,19232.0,31.6078,31.756,31.5979,31.7264,19232.0
2021-03-31 11:00:00,32.12,32.2,32.09,32.19,17621.0,31.7264,31.8054,31.6967,31.7955,17621.0
2021-03-31 11:05:00,32.2,32.21,32.11,32.16,13306.0,31.8054,31.8152,31.7165,31.7659,13306.0
2021-03-31 11:10:00,32.16,32.16,32.06,32.11,17776.0,31.7659,31.7659,31.6671,31.7165,17776.0
2021-03-31 11:15:00,32.11,32.13,32.05,32.11,16534.0,31.7165,31.7362,31.6572,31.7165,16534.0
2021-03-31 11:20:00,32.13,32.19,32.12,32.15,20494.0,31.7362,31.7955,31.7264,31.756,20494.0
2021-03-31 11:25:00,32.14,32.14,32.04,32.04,12026.0,31.7461,31.7461,31.6473,31.6473,12026.0
2021-03-31 11:30:00,32.03,32.06,31.86,31.87,18837.0,31.6375,31.6671,31.4695,31.4794,18837.0
2021-03-31 11:35:00,31.87,31.9,31.84,31.86,11863.0,31.4794,31.509,31.4498,31.4695,11863.0
2021-03-31 11:40:00,31.86,31.91,31.84,31.86,9658.0,31.4695,31.5189,31.4498,31.4695,9658.0
2021-03-31 11:45:00,31.87,32.0,31.87,31.98,10545.0,31.4794,31.6078,31.4794,31.5881,10545.0
2021-03-31 11:50:00,31.97,32.01,31.97,31.98,13216.0,31.5782,31.6177,31.5782,31.5881,13216.0
2021-03-31 11:55:00,31.97,32.03,31.94,31.97,13020.0,31.5782,31.6375,31.5486,31.5782,13020.0
2021-03-31 12:00:00,31.96,31.97,31.92,31.95,9758.0,31.5683,31.5782,31.5288,31.5584,9758.0
2021-03-31 12:05:00,31.96,31.99,31.95,31.99,11544.0,31.5683,31.5979,31.5584,31.5979,11544.0
2021-03-31 12:10:00,31.98,31.98,31.91,31.98,16416.0,31.5881,31.5881,31.5189,31.5881,16416.0
2021-03-31 12:15:00,31.98,32.01,31.93,32.01,10462.0,31.5881,31.6177,31.5387,31.6177,10462.0
2021-03-31 12:20:00,32.0,32.0,31.92,31.94,10972.0,31.6078,31.6078,31.5288,31.5486,10972.0
2021-03-31 12:25:00,31.94,31.96,31.89,31.91,13678.0,31.5486,31.5683,31.4992,31.5189,13678.0
2021-03-31 12:30:00,31.91,31.94,31.87,31.94,9400.0,31.5189,31.5486,31.4794,31.5486,9400.0
2021-03-31 12:35:00,31.94,31.95,31.9,31.92,7388.0,31.5486,31.5584,31.509,31.5288,7388.0
2021-03-31 12:40:00,31.92,31.95,31.92,31.95,47955.0,31.5288,31.5584,31.5288,31.5584,47955.0
2021-03-31 12:45:00,31.96,31.96,31.92,31.95,11848.0,31.5683,31.5683,31.5288,31.5584,11848.0
2021-03-31 12:50:00,31.94,31.95,31.91,31.93,10284.0,31.5486,31.5584,31.5189,31.5387,10284.0
2021-03-31 12:55:00,31.94,31.98,31.93,31.96,8813.0,31.5486,31.5881,31.5387,31.5683,8813.0
2021-03-31 13:00:00,31.97,32.02,31.97,31.98,12357.0,31.5782,31.6276,31.5782,31.5881,12357.0
2021-03-31 13:05:00,31.98,32.02,31.97,32.01,29517.0,31.5881,31.6276,31.5782,31.6177,29517.0
2021-03-31 13:10:00,32.01,32.05,32.0,32.05,8793.0,31.6177,31.6572,31.6078,31.6572,8793.0
2021-03-31 13:15:00,32.04,32.05,32.0,32.02,10423.0,31.6473,31.6572,31.6078,31.6276,10423.0
2021-03-31 13:20:00,32.03,32.08,32.02,32.04,10829.0,31.6375,31.6868,31.6276,31.6473,10829.0
2021-03-31 13:25:00,32.04,32.04,32.01,32.04,9693.0,31.6473,31.6473,31.6177,31.6473,9693.0
2021-03-31 13:30:00,32.04,32.14,32.03,32.14,9865.0,31.6473,31.7461,31.6375,31.7461,9865.0
2021-03-31 13:35:00,32.14,32.16,32.06,32.11,12151.0,31.7461,31.7659,31.6671,31.7165,12151.0
2021-03-31 13:40:00,32.12,32.17,32.08,32.17,54345.0,31.7264,31.7757,31.6868,31.7757,54345.0
2021-03-31 13:45:00,32.16,32.2,32.13,32.2,9224.0,31.7659,31.8054,31.7362,31.8054,9224.0
2021-03-31 13:50:00,32.2,32.22,32.18,32.19,40887.0,31.8054,31.8251,31.7856,31.7955,40887.0
2021-03-31 13:55:00,32.19,32.22,32.18,32.21,19270.0,31.7955,31.8251,31.7856,31.8152,19270.0
2021-03-31 14:00:00,32.2,32.25,32.19,32.24,21981.0,31.8054,31.8548,31.7955,31.8449,21981.0
2021-03-31 14:05:00,32.23,32.25,32.18,32.2,14310.0,31.835,31.8548,31.7856,31.8054,14310.0
2021-03-31 14:10:00,32.19,32.25,32.18,32.23,27631.0,31.7955,31.8548,31.7856,31.835,27631.0
2021-03-31 14:15:00,32.25,32.27,32.21,32.22,15696.0,31.8548,31.8745,31.8152,31.8251,15696.0
2021-03-31 14:20:00,32.21,32.28,32.2,32.27,18388.0,31.8152,31.8844,31.8054,31.8745,18388.0
2021-03-31 14:25:00,32.26,32.31,32.26,32.28,13491.0,31.8646,31.914,31.8646,31.8844,13491.0
2021-03-31 14:30:00,32.29,32.38,32.28,32.35,82998.0,31.8943,31.9832,31.8844,31.9535,82998.0
2021-03-31 14:35:00,32.35,32.38,32.31,32.38,29750.0,31.9535,31.9832,31.914,31.9832,29750.0
2021-03-31 14:40:00,32.38,32.47,32.35,32.47,22583.0,31.9832,32.0721,31.9535,32.0721,22583.0
2021-03-31 14:45:00,32.46,32.55,32.45,32.45,88583.0,32.0622,32.1511,32.0523,32.0523,88583.0
2021-03-31 14:50:00,32.46,32.52,32.41,32.46,63944.0,32.0622,32.1215,32.0128,32.0622,63944.0
2021-03-31 14:55:00,32.45,32.49,32.34,32.34,39819.0,32.0523,32.0918,31.9437,31.9437,39819.0
2021-03-31 15:00:00,32.33,32.37,32.3,32.32,28963.0,31.9338,31.9733,31.9041,31.9239,28963.0
2021-03-31 15:05:00,32.32,32.34,32.29,32.3,18346.0,31.9239,31.9437,31.8943,31.9041,18346.0
2021-03-31 15:10:00,32.3,32.34,32.21,32.23,26833.0,31.9041,31.9437,31.8152,31.835,26833.0
2021-03-31 15:15:00,32.23,32.3,32.23,32.27,24554.0,31.835,31.9041,31.835,31.8745,24554.0
2021-03-31 15:20:00,32.28,32.33,32.24,32.24,26965.0,31.8844,31.9338,31.8449,31.8449,26965.0
2021-03-31 15:25:00,32.25,32.3,32.23,32.25,27743.0,31.8548,31.9041,31.835,31.8548,27743.0
2021-03-31 15:30:00,32.24,32.29,32.23,32.29,24422.0,31.8449,31.8943,31.835,31.8943,24422.0
2021-03-31 15:35:00,32.29,32.29,32.15,32.16,37352.0,31.8943,31.8943,31.756,31.7659,37352.0
2021-03-31 15:40:00,32.15,32.23,32.14,32.22,30700.0,31.756,31.835,31.7461,31.8251,30700.0
2021-03-31 15:45:00,32.21,32.24,32.18,32.22,41199.0,31.8152,31.8449,31.7856,31.8251,41199.0
2021-03-31 15:50:00,32.22,32.22,32.13,32.15,98951.0,31.8251,31.8251,31.7362,31.756,98951.0
2021-03-31 15:55:00,32.15,32.15,32.07,32.13,260861.0,31.756,31.756,31.677,31.7362,260861.0
2021-04-01 09:30:00,32.01,32.25,31.85,32.0,90627.0,31.6177,31.8548,31.4597,31.6078,90627.0
2021-04-01 09:35:00,32.04,32.14,31.99,32.02,38367.0,31.6473,31.7461,31.5979,31.6276,38367.0
2021-04-01 09:40:00,31.99,32.18,31.99,32.18,209232.0,31.5979,31.7856,31.5979,31.7856,209232.0
2021-04-01 09:45:00,32.18,32.3,32.12,32.12,25364.0,31.7856,31.9041,31.7264,31.7264,25364.0
2021-04-01 09:50:00,32.1,32.1,31.97,32.02,16970.0,31.7066,31.7066,31.5782,31.6276,16970.0
2021-04-01 09:55:00,32.02,32.12,32.01,32.05,25052.0,31.6276,31.7264,31.6177,31.6572,25052.0
2021-04-01 10:00:00,32.04,32.12,31.99,32.11,30850.0,31.6473,31.7264,31.5979,31.7165,30850.0
2021-04-01 10:05:00,32.11,32.22,32.04,32.07,33154.0,31.7165,31.8251,31.6473,31.677,33154.0
2021-04-01 10:10:00,32.05,32.09,31.94,32.06,19027.0,31.6572,31.6967,31.5486,31.6671,19027.0
2021-04-01 10:15:00,32.03,32.07,31.99,32.05,12831.0,31.6375,31.677,31.5979,31.6572,12831.0
2021-04-01 10:20:00,32.04,32.06,31.99,32.01,12961.0,31.6473,31.6671,31.5979,31.6177,12961.0
2021-04-01 10:25:00,32.04,32.06,31.99,32.02,12251.0,31.6473,31.6671,31.5979,31.6276,12251.0
2021-04-01 10:30:00,32.01,32.06,31.97,32.06,116176.0,31.6177,31.6671,31.5782,31.6671,116176.0
2021-04-01 10:35:00,32.06,32.16,32.06,32.14,9400.0,31.6671,31.7659,31.6671,31.7461,9400.0
2021-04-01 10:40:00,32.13,32.15,32.08,32.11,7318.0,31.7362,31.756,31.6868,31.7165,7318.0
2021-04-01 10:45:00,32.11,32.16,32.11,32.13,5599.0,31.7165,31.7659,31.7165,31.7362,5599.0
2021-04-01 10:50:00,32.11,32.11,32.01,32.03,22441.0,31.7165,31.7165,31.6177,31.6375,22441.0
2021-04-01 10:55:00,32.05,32.11,32.0,32.05,30028.0,31.6572,31.7165,31.6078,31.6572,30028.0
2021-04-01 11:00:00,32.06,32.08,32.03,32.08,9924.0,31.6671,31.6868,31.6375,31.6868,9924.0
2021-04-01 11:05:00,32.06,32.08,31.98,32.08,69048.0,31.6671,31.6868,31.5881,31.6868,69048.0
2021-04-01 11:10:00,32.07,32.11,32.02,32.04,27236.0,31.677,31.7165,31.6276,31.6473,27236.0
2021-04-01 11:15:00,32.04,32.06,32.0,32.02,198940.0,31.6473,31.6671,31.6078,31.6276,198940.0
2021-04-01 11:20:00,32.02,32.06,32.0,32.05,14319.0,31.6276,31.6671,31.6078,31.6572,14319.0
2021-04-01 11:25:00,32.06,32.13,32.04,32.12,14900.0,31.6671,31.7362,31.6473,31.7264,14900.0
2021-04-01 11:30:00,32.12,32.2,32.12,32.2,8562.0,31.7264,31.8054,31.7264,31.8054,8562.0
2021-04-01 11:35:00,32.2,32.26,32.18,32.23,14179.0,31.8054,31.8646,31.7856,31.835,14179.0
2021-04-01 11:40:00,32.24,32.25,32.12,32.17,26997.0,31.8449,31.8548,31.7264,31.7757,26997.0
2021-04-01 11:45:00,32.15,32.16,32.04,32.05,7071.0,31.756,31.7659,31.6473,31.6572,7071.0
2021-04-01 11:50:00,32.07,32.12,32.04,32.12,4733.0,31.677,31.7264,31.6473,31.7264,4733.0
2021-04-01 11:55:00,32.13,32.14,32.09,32.09,3682.0,31.7362,31.7461,31.6967,31.6967,3682.0
2021-04-01 12:00:00,32.09,32.18,32.09,32.17,14179.0,31.6967,31.7856,31.6967,31.7757,14179.0
2021-04-01 12:05:00,32.17,32.2,32.15,32.17,12374.0,31.7757,31.8054,31.756,31.7757,12374.0
2021-04-01 12:10:00,32.18,32.22,32.14,32.22,22195.0,31.7856,31.8251,31.7461,31.8251,22195.0
2021-04-01 12:15:00,32.23,32.23,32.19,32.21,15210.0,31.835,31.835,31.7955,31.8152,15210.0
2021-04-01 12:20:00,32.2,32.21,32.16,32.2,10038.0,31.8054,31.8152,31.7659,31.8054,10038.0
2021-04-01 12:25:00,32.2,32.2,32.1,32.13,8195.0,31.8054,31.8054,31.7066,31.7362,8195.0
2021-04-01 12:30:00,32.13,32.15,32.11,32.11,14471.0,31.7362,31.756,31.7165,31.7165,14471.0
2021-04-01 12:35:00,32.1,32.11,32.04,32.05,10173.0,31.7066,31.7165,31.6473,31.6572,10173.0
2021-04-01 12:40:00,32.05,32.05,32.01,32.02,11050.0,31.6572,31.6572,31.6177,31.6276,11050.0
2021-04-01 12:45:00,32.03,32.07,32.03,32.06,11068.0,31.6375,31.677,31.6375,31.6671,11068.0
2021-04-01 12:50:00,32.05,32.06,32.01,32.05,5373.0,31.6572,31.6671,31.6177,31.6572,5373.0
2021-04-01 12:55:00,32.06,32.07,31.96,31.98,10773.0,31.6671,31.677,31.5683,31.5881,10773.0
2021-04-01 13:00:00,31.98,32.04,31.98,32.02,7100.0,31.5881,31.6473,31.5881,31.6276,7100.0
2021-04-01 13:05:00,32.02,32.03,32.0,32.03,6591.0,31.6276,31.6375,31.6078,31.6375,6591.0
2021-04-01 13:10:00,32.03,32.05,32.02,32.03,8200.0,31.6375,31.6572,31.6276,31.6375,8200.0
2021-04-01 13:15:00,32.02,32.03,31.94,31.95,7683.0,31.6276,31.6375,31.5486,31.5584,7683.0
2021-04-01 13:20:00,31.96,31.97,31.93,31.97,9284.0,31.5683,31.5782,31.5387,31.5782,9284.0
2021-04-01 13:25:00,31.98,31.98,31.94,31.94,4958.0,31.5881,31.5881,31.5486,31.5486,4958.0
2021-04-01 13:30:00,31.94,31.99,31.91,31.97,9030.0,31.5486,31.5979,31.5189,31.5782,9030.0
2021-04-01 13:35:00,31.97,32.0,31.93,31.96,9003.0,31.5782,31.6078,31.5387,31.5683,9003.0
2021-04-01 13:40:00,31.97,31.97,31.84,31.86,53083.0,31.5782,31.5782,31.4498,31.4695,53083.0
2021-04-01 13:45:00,31.86,31.86,31.81,31.86,9874.0,31.4695,31.4695,31.4202,31.4695,9874.0
2021-04-01 13:50:00,31.86,31.87,31.8,31.83,11725.0,31.4695,31.4794,31.4103,31.4399,11725.0
2021-04-01 13:55:00,31.84,31.89,31.81,31.87,11035.0,31.4498,31.4992,31.4202,31.4794,11035.0
2021-04-01 14:00:00,31.88,31.89,31.84,31.87,17311.0,31.4893,31.4992,31.4498,31.4794,17311.0
2021-04-01 14:05:00,31.88,31.89,31.83,31.85,19919.0,31.4893,31.4992,31.4399,31.4597,19919.0
2021-04-01 14:10:00,31.85,31.87,31.82,31.84,18673.0,31.4597,31.4794,31.43,31.4498,18673.0
2021-04-01 14:15:00,31.83,31.87,31.81,31.87,16256.0,31.4399,31.4794,31.4202,31.4794,16256.0
2021-04-01 14:20:00,31.86,31.92,31.84,31.91,20171.0,31.4695,31.5288,31.4498,31.5189,20171.0
2021-04-01 14:25:00,31.9,31.93,31.85,31.85,50106.0,31.509,31.5387,31.4597,31.4597,50106.0
2021-04-01 14:30:00,31.86,31.94,31.81,31.92,78904.0,31.4695,31.5486,31.4202,31.5288,78904.0
2021-04-01 14:35:00,31.93,31.97,31.9,31.97,11006.0,31.5387,31.5782,31.509,31.5782,11006.0
2021-04-01 14:40:00,31.96,31.96,31.92,31.94,10164.0,31.5683,31.5683,31.5288,31.5486,10164.0
2021-04-01 14:45:00,31.95,31.96,31.9,31.94,43305.0,31.5584,31.5683,31.509,31.5486,43305.0
2021-04-01 14:50:00,31.94,31.96,31.89,31.89,13620.0,31.5486,31.5683,31.4992,31.4992,13620.0
2021-04-01 14:55:00,31.88,31.9,31.82,31.82,20935.0,31.4893,31.509,31.43,31.43,20935.0
2021-04-01 15:00:00,31.81,31.82,31.75,31.77,20915.0,31.4202,31.43,31.3609,31.3806,20915.0
2021-04-01 15:05:00,31.77,31.77,31.72,31.77,19970.0,31.3806,31.3806,31.3313,31.3806,19970.0
2021-04-01 15:10:00,31.76,31.79,31.73,31.75,16405.0,31.3708,31.4004,31.3411,31.3609,16405.0
2021-04-01 15:15:00,31.76,31.78,31.72,31.75,18990.0,31.3708,31.3905,31.3313,31.3609,18990.0
2021-04-01 15:20:00,31.75,31.8,31.74,31.76,146265.0,31.3609,31.4103,31.351,31.3708,146265.0
2021-04-01 15:25:00,31.76,31.77,31.72,31.76,20036.0,31.3708,31.3806,31.3313,31.3708,20036.0
2021-04-01 15:30:00,31.76,31.77,31.67,31.67,31925.0,31.3708,31.3806,31.2819,31.2819,31925.0
2021-04-01 15:35:00,31.68,31.75,31.66,31.71,31034.0,31.2917,31.3609,31.272,31.3214,31034.0
2021-04-01 15:40:00,31.71,31.71,31.65,31.67,37527.0,31.3214,31.3214,31.2621,31.2819,37527.0
2021-04-01 15:45:00,31.67,31.71,31.64,31.71,65876.0,31.2819,31.3214,31.2522,31.3214,65876.0
2021-04-01 15:50:00,31.71,31.82,31.71,31.82,107433.0,31.3214,31.43,31.3214,31.43,107433.0
2021-04-01 15:55:00,31.82,31.86,31.78,31.81,168051.0,31.43,31.4695,31.3905,31.4202,168051.0
2021-04-05 09:30:00,32.29,32.34,32.22,32.25,44594.0,31.8943,31.9437,31.8251,31.8548,44594.0
2021-04-05 09:35:00,32.28,32.32,32.12,32.13,29790.0,31.8844,31.9239,31.7264,31.7362,29790.0
2021-04-05 09:40:00,32.13,32.29,32.13,32.19,35407.0,31.7362,31.8943,31.7362,31.7955,35407.0
2021-04-05 09:45:00,32.21,32.36,32.18,32.32,26343.0,31.8152,31.9634,31.7856,31.9239,26343.0
2021-04-05 09:50:00,32.3,32.32,32.23,32.24,12442.0,31.9041,31.9239,31.835,31.8449,12442.0
2021-04-05 09:55:00,32.26,32.33,32.23,32.3,5787.0,31.8646,31.9338,31.835,31.9041,5787.0
2021-04-05 10:00:00,32.26,32.28,32.19,32.24,10437.0,31.8646,31.8844,31.7955,31.8449,10437.0
2021-04-05 10:05:00,32.24,32.24,32.13,32.17,12277.0,31.8449,31.8449,31.7362,31.7757,12277.0
2021-04-05 10:10:00,32.17,32.17,32.06,32.1,10039.0,31.7757,31.7757,31.6671,31.7066,10039.0
2021-04-05 10:15:00,32.1,32.21,32.1,32.21,9312.0,31.7066,31.8152,31.7066,31.8152,9312.0
2021-04-05 10:20:00,32.19,32.32,32.17,32.32,11196.0,31.7955,31.9239,31.7757,31.9239,11196.0
2021-04-05 10:25:00,32.29,32.42,32.29,32.42,39404.0,31.8943,32.0227,31.8943,32.0227,39404.0
2021-04-05 10:30:00,32.4,32.5,32.39,32.45,26514.0,32.0029,32.1017,31.993,32.0523,26514.0
2021-04-05 10:35:00,32.42,32.42,32.37,32.38,6803.0,32.0227,32.0227,31.9733,31.9832,6803.0
2021-04-05 10:40:00,32.37,32.4,32.32,32.34,7142.0,31.9733,32.0029,31.9239,31.9437,7142.0
2021-04-05 10:45:00,32.33,32.39,32.29,32.36,16988.0,31.9338,31.993,31.8943,31.9634,16988.0
2021-04-05 10:50:00,32.37,32.37,32.23,32.26,15932.0,31.9733,31.9733,31.835,31.8646,15932.0
2021-04-05 10:55:00,32.27,32.37,32.27,32.29,6878.0,31.8745,31.9733,31.8745,31.8943,6878.0
2021-04-05 11:00:00,32.26,32.27,32.22,32.23,5406.0,31.8646,31.8745,31.8251,31.835,5406.0
2021-04-05 11:05:00,32.24,32.26,32.19,32.21,16566.0,31.8449,31.8646,31.7955,31.8152,16566.0
2021-04-05 11:10:00,32.22,32.25,32.17,32.18,42124.0,31.8251,31.8548,31.7757,31.7856,42124.0
2021-04-05 11:15:00,32.19,32.22,32.15,32.21,8570.0,31.7955,31.8251,31.756,31.8152,8570.0
2021-04-05 11:20:00,32.21,32.23,32.21,32.22,3235.0,31.8152,31.835,31.8152,31.8251,3235.0
2021-04-05 11:25:00,32.21,32.21,32.16,32.18,5001.0,31.8152,31.8152,31.7659,31.7856,5001.0
2021-04-05 11:30:00,32.18,32.23,32.17,32.18,6309.0,31.7856,31.835,31.7757,31.7856,6309.0
2021-04-05 11:35:00,32.17,32.2,32.15,32.16,3733.0,31.7757,31.8054,31.756,31.7659,3733.0
2021-04-05 11:40:00,32.15,32.17,32.14,32.14,4356.0,31.756,31.7757,31.7461,31.7461,4356.0
2021-04-05 11:45:00,32.16,32.17,32.11,32.12,6348.0,31.7659,31.7757,31.7165,31.7264,6348.0
2021-04-05 11:50:00,32.12,32.12,32.06,32.08,7974.0,31.7264,31.7264,31.6671,31.6868,7974.0
2021-04-05 11:55:00,32.08,32.11,32.07,32.1,10505.0,31.6868,31.7165,31.677,31.7066,10505.0
2021-04-05 12:00:00,32.09,32.2,32.03,32.2,56683.0,31.6967,31.8054,31.6375,31.8054,56683.0
2021-04-05 12:05:00,32.21,32.21,32.14,32.17,10656.0,31.8152,31.8152,31.7461,31.7757,10656.0
2021-04-05 12:10:00,32.16,32.18,32.14,32.14,7787.0,31.7659,31.7856,31.7461,31.7461,7787.0
2021-04-05 12:15:00,32.15,32.16,32.12,32.12,4265.0,31.756,31.7659,31.7264,31.7264,4265.0
2021-04-05 12:20:00,32.1,32.14,32.09,32.14,6837.0,31.7066,31.7461,31.6967,31.7461,6837.0
2021-04-05 12:25:00,32.13,32.19,32.12,32.18,11309.0,31.7362,31.7955,31.7264,31.7856,11309.0
2021-04-05 12:30:00,32.18,32.2,32.16,32.2,10084.0,31.7856,31.8054,31.7659,31.8054,10084.0
2021-04-05 12:35:00,32.2,32.24,32.19,32.24,10915.0,31.8054,31.8449,31.7955,31.8449,10915.0
2021-04-05 12:40:00,32.24,32.26,32.22,32.23,17048.0,31.8449,31.8646,31.8251,31.835,17048.0
2021-04-05 12:45:00,32.21,32.23,32.2,32.21,7976.0,31.8152,31.835,31.8054,31.8152,7976.0
2021-04-05 12:50:00,32.21,32.27,32.19,32.22,11379.0,31.8152,31.8745,31.7955,31.8251,11379.0
2021-04-05 12:55:00,32.22,32.23,32.19,32.2,18161.0,31.8251,31.835,31.7955,31.8054,18161.0
2021-04-05 13:00:00,32.2,32.23,32.18,32.22,7695.0,31.8054,31.835,31.7856,31.8251,7695.0
2021-04-05 13:05:00,32.22,32.23,32.2,32.22,16280.0,31.8251,31.835,31.8054,31.8251,16280.0
2021-04-05 13:10:00,32.22,32.22,32.16,32.19,25143.0,31.8251,31.8251,31.7659,31.7955,25143.0
2021-04-05 13:15:00,32.18,32.21,32.17,32.2,8132.0,31.7856,31.8152,31.7757,31.8054,8132.0
2021-04-05 13:20:00,32.19,32.25,32.18,32.24,13875.0,31.7955,31.8548,31.7856,31.8449,13875.0
2021-04-05 13:25:00,32.23,32.24,32.2,32.2,5653.0,31.835,31.8449,31.8054,31.8054,5653.0
2021-04-05 13:30:00,32.2,32.28,32.19,32.25,18991.0,31.8054,31.8844,31.7955,31.8548,18991.0
2021-04-05 13:35:00,32.25,32.26,32.21,32.25,12269.0,31.8548,31.8646,31.8152,31.8548,12269.0
2021-04-05 13:40:00,32.25,32.26,32.23,32.23,14809.0,31.8548,31.8646,31.835,31.835,14809.0
2021-04-05 13:45:00,32.24,32.29,32.24,32.26,9520.0,31.8449,31.8943,31.8449,31.8646,9520.0
2021-04-05 13:50:00,32.27,32.27,32.24,32.26,34257.0,31.8745,31.8745,31.8449,31.8646,34257.0
2021-04-05 13:55:00,32.26,32.29,32.25,32.29,5617.0,31.8646,31.8943,31.8548,31.8943,5617.0
2021-04-05 14:00:00,32.27,32.29,32.23,32.23,8981.0,31.8745,31.8943,31.835,31.835,8981.0
2021-04-05 14:05:00,32.24,32.25,32.22,32.23,9399.0,31.8449,31.8548,31.8251,31.835,9399.0
2021-04-05 14:10:00,32.23,32.28,32.22,32.27,9731.0,31.835,31.8844,31.8251,31.8745,9731.0
2021-04-05 14:15:00,32.27,32.3,32.25,32.25,6458.0,31.8745,31.9041,31.8548,31.8548,6458.0
2021-04-05 14:20:00,32.26,32.28,32.22,32.23,4512.0,31.8646,31.8844,31.8251,31.835,4512.0
2021-04-05 14:25:00,32.23,32.24,32.2,32.2,5975.0,31.835,31.8449,31.8054,31.8054,5975.0
2021-04-05 14:30:00,32.21,32.22,32.12,32.12,5259.0,31.8152,31.8251,31.7264,31.7264,5259.0
2021-04-05 14:35:00,32.14,32.15,32.09,32.09,14450.0,31.7461,31.756,31.6967,31.6967,14450.0
2021-04-05 14:40:00,32.09,32.1,32.06,32.07,10063.0,31.6967,31.7066,31.6671,31.677,10063.0
2021-04-05 14:45:00,32.08,32.12,32.06,32.11,14734.0,31.6868,31.7264,31.6671,31.7165,14734.0
2021-04-05 14:50:00,32.11,32.12,32.08,32.09,8125.0,31.7165,31.7264,31.6868,31.6967,8125.0
2021-04-05 14:55:00,32.09,32.11,32.05,32.05,10568.0,31.6967,31.7165,31.6572,31.6572,10568.0
2021-04-05 15:00:00,32.05,32.08,31.97,31.97,17500.0,31.6572,31.6868,31.5782,31.5782,17500.0
2021-04-05 15:05:00,31.98,32.06,31.98,32.05,24466.0,31.5881,31.6671,31.5881,31.6572,24466.0
2021-04-05 15:10:00,32.05,32.11,32.04,32.09,42964.0,31.6572,31.7165,31.6473,31.6967,42964.0
2021-04-05 15:15:00,32.09,32.13,32.08,32.12,12359.0,31.6967,31.7362,31.6868,31.7264,12359.0
2021-04-05 15:20:00,32.13,32.13,32.09,32.1,22617.0,31.7362,31.7362,31.6967,31.7066,22617.0
2021-04-05 15:25:00,32.09,32.14,32.07,32.13,42736.0,31.6967,31.7461,31.677,31.7362,42736.0
2021-04-05 15:30:00,32.13,32.15,32.1,32.11,70554.0,31.7362,31.756,31.7066,31.7165,70554.0
2021-04-05 15:35:00,32.11,32.16,32.09,32.09,39293.0,31.7165,31.7659,31.6967,31.6967,39293.0
2021-04-05 15:40:00,32.09,32.1,32.03,32.07,29740.0,31.6967,31.7066,31.6375,31.677,29740.0
2021-04-05 15:45:00,32.07,32.11,32.05,32.1,52135.0,31.677,31.7165,31.6572,31.7066,52135.0
2021-04-05 15:50:00,32.1,32.14,32.04,32.08,106986.0,31.7066,31.7461,31.6473,31.6868,106986.0
2021-04-05 15:55:00,32.09,32.15,32.05,32.07,257305.0,31.6967,31.756,31.6572,31.677,257305.0
2021-04-06 09:30:00,31.89,32.04,31.78,32.04,28410.0,31.4992,31.6473,31.3905,31.6473,28410.0
2021-04-06 09:35:00,32.05,32.12,31.95,31.99,32271.0,31.6572,31.7264,31.5584,31.5979,32271.0
2021-04-06 09:40:00,32.0,32.06,31.91,31.96,9224.0,31.6078,31.6671,31.5189,31.5683,9224.0
2021-04-06 09:45:00,31.97,32.04,31.9,31.98,30981.0,31.5782,31.6473,31.509,31.5881,30981.0
2021-04-06 09:50:00,32.0,32.06,31.92,31.96,12143.0,31.6078,31.6671,31.5288,31.5683,12143.0
2021-04-06 09:55:00,31.96,32.0,31.92,31.98,56376.0,31.5683,31.6078,31.5288,31.5881,56376.0
2021-04-06 10:00:00,31.97,32.0,31.88,31.93,41170.0,31.5782,31.6078,31.4893,31.5387,41170.0
2021-04-06 10:05:00,31.93,31.93,31.7,31.71,37684.0,31.5387,31.5387,31.3115,31.3214,37684.0
2021-04-06 10:10:00,31.72,31.79,31.69,31.69,46415.0,31.3313,31.4004,31.3016,31.3016,46415.0
2021-04-06 10:15:00,31.68,31.79,31.64,31.76,74432.0,31.2917,31.4004,31.2522,31.3708,74432.0
2021-04-06 10:20:00,31.75,31.76,31.63,31.63,20573.0,31.3609,31.3708,31.2424,31.2424,20573.0
2021-04-06 10:25:00,31.65,31.67,31.56,31.58,23402.0,31.2621,31.2819,31.1732,31.193,23402.0
2021-04-06 10:30:00,31.58,31.69,31.57,31.69,21821.0,31.193,31.3016,31.1831,31.3016,21821.0
2021-04-06 10:35:00,31.69,31.79,31.68,31.7,44314.0,31.3016,31.4004,31.2917,31.3115,44314.0
2021-04-06 10:40:00,31.7,31.73,31.61,31.61,19569.0,31.3115,31.3411,31.2226,31.2226,19569.0
2021-04-06 10:45:00,31.59,31.6,31.52,31.57,13525.0,31.2028,31.2127,31.1337,31.1831,13525.0
2021-04-06 10:50:00,31.57,31.64,31.53,31.58,19378.0,31.1831,31.2522,31.1436,31.193,19378.0
2021-04-06 10:55:00,31.56,31.61,31.52,31.57,14163.0,31.1732,31.2226,31.1337,31.1831,14163.0
2021-04-06 11:00:00,31.56,31.56,31.44,31.46,15017.0,31.1732,31.1732,31.0547,31.0744,15017.0
2021-04-06 11:05:00,31.46,31.52,31.42,31.49,22895.0,31.0744,31.1337,31.0349,31.1041,22895.0
2021-04-06 11:10:00,31.48,31.52,31.45,31.5,15418.0,31.0942,31.1337,31.0646,31.114,15418.0
2021-04-06 11:15:00,31.49,31.53,31.44,31.5,14283.0,31.1041,31.1436,31.0547,31.114,14283.0
2021-04-06 11:20:00,31.51,31.56,31.49,31.52,25718.0,31.1238,31.1732,31.1041,31.1337,25718.0
2021-04-06 11:25:00,31.52,31.67,31.52,31.66,20673.0,31.1337,31.2819,31.1337,31.272,20673.0
2021-04-06 11:30:00,31.63,31.64,31.6,31.62,7010.0,31.2424,31.2522,31.2127,31.2325,7010.0
2021-04-06 11:35:00,31.62,31.69,31.62,31.67,11490.0,31.2325,31.3016,31.2325,31.2819,11490.0
2021-04-06 11:40:00,31.66,31.71,31.62,31.64,6276.0,31.272,31.3214,31.2325,31.2522,6276.0
2021-04-06 11:45:00,31.63,31.67,31.63,31.67,7310.0,31.2424,31.2819,31.2424,31.2819,7310.0
2021-04-06 11:50:00,31.67,31.67,31.59,31.6,9790.0,31.2819,31.2819,31.2028,31.2127,9790.0
2021-04-06 11:55:00,31.6,31.6,31.5,31.51,6950.0,31.2127,31.2127,31.114,31.1238,6950.0
2021-04-06 12:00:00,31.51,31.56,31.5,31.51,8296.0,31.1238,31.1732,31.114,31.1238,8296.0
2021-04-06 12:05:00,31.51,31.53,31.47,31.5,8970.0,31.1238,31.1436,31.0843,31.114,8970.0
2021-04-06 12:10:00,31.47,31.5,31.47,31.5,4945.0,31.0843,31.114,31.0843,31.114,4945.0
2021-04-06 12:15:00,31.5,31.52,31.48,31.51,11582.0,31.114,31.1337,31.0942,31.1238,11582.0
2021-04-06 12:20:00,31.52,31.59,31.51,31.59,13242.0,31.1337,31.2028,31.1238,31.2028,13242.0
2021-04-06 12:25:00,31.59,31.61,31.57,31.58,12125.0,31.2028,31.2226,31.1831,31.193,12125.0
2021-04-06 12:30:00,31.58,31.58,31.52,31.54,11031.0,31.193,31.193,31.1337,31.1535,11031.0
2021-04-06 12:35:00,31.53,31.58,31.52,31.55,5917.0,31.1436,31.193,31.1337,31.1633,5917.0
2021-04-06 12:40:00,31.55,31.58,31.51,31.52,9274.0,31.1633,31.193,31.1238,31.1337,9274.0
2021-04-06 12:45:00,31.53,31.53,31.46,31.46,21870.0,31.1436,31.1436,31.0744,31.0744,21870.0
2021-04-06 12:50:00,31.46,31.55,31.44,31.48,39622.0,31.0744,31.1633,31.0547,31.0942,39622.0
2021-04-06 12:55:00,31.48,31.5,31.46,31.49,13807.0,31.0942,31.114,31.0744,31.1041,13807.0
2021-04-06 13:00:00,31.49,31.52,31.47,31.52,18438.0,31.1041,31.1337,31.0843,31.1337,18438.0
2021-04-06 13:05:00,31.53,31.53,31.47,31.47,15216.0,31.1436,31.1436,31.0843,31.0843,15216.0
2021-04-06 13:10:00,31.47,31.49,31.44,31.45,13621.0,31.0843,31.1041,31.0547,31.0646,13621.0
2021-04-06 13:15:00,31.46,31.46,31.42,31.45,20316.0,31.0744,31.0744,31.0349,31.0646,20316.0
2021-04-06 13:20:00,31.45,31.46,31.41,31.44,37651.0,31.0646,31.0744,31.0251,31.0547,37651.0
2021-04-06 13:25:00,31.43,31.45,31.42,31.43,29588.0,31.0448,31.0646,31.0349,31.0448,29588.0
2021-04-06 13:30:00,31.42,31.43,31.38,31.41,24538.0,31.0349,31.0448,30.9954,31.0251,24538.0
2021-04-06 13:35:00,31.4,31.46,31.35,31.44,34002.0,31.0152,31.0744,30.9658,31.0547,34002.0
2021-04-06 13:40:00,31.44,31.44,31.38,31.4,20577.0,31.0547,31.0547,30.9954,31.0152,20577.0
2021-04-06 13:45:00,31.39,31.43,31.37,31.39,22544.0,31.0053,31.0448,30.9855,31.0053,22544.0
2021-04-06 13:50:00,31.39,31.41,31.34,31.39,79945.0,31.0053,31.0251,30.9559,31.0053,79945.0
2021-04-06 13:55:00,31.39,31.41,31.32,31.33,28990.0,31.0053,31.0251,30.9362,30.946,28990.0
2021-04-06 14:00:00,31.32,31.37,31.32,31.36,28651.0,30.9362,30.9855,30.9362,30.9757,28651.0
2021-04-06 14:05:00,31.35,31.35,31.26,31.3,77759.0,30.9658,30.9658,30.8769,30.9164,77759.0
2021-04-06 14:10:00,31.3,31.33,31.28,31.3,19804.0,30.9164,30.946,30.8966,30.9164,19804.0
2021-04-06 14:15:00,31.3,31.33,31.27,31.28,26687.0,30.9164,30.946,30.8868,30.8966,26687.0
2021-04-06 14:20:00,31.28,31.28,31.16,31.17,42707.0,30.8966,30.8966,30.7781,30.788,42707.0
2021-04-06 14:25:00,31.17,31.22,31.15,31.21,43518.0,30.788,30.8374,30.7682,30.8275,43518.0
2021-04-06 14:30:00,31.21,31.31,31.17,31.24,98377.0,30.8275,30.9263,30.788,30.8571,98377.0
2021-04-06 14:35:00,31.23,31.25,31.17,31.18,22676.0,30.8473,30.867,30.788,30.7979,22676.0
2021-04-06 14:40:00,31.17,31.26,31.16,31.25,40095.0,30.788,30.8769,30.7781,30.867,40095.0
2021-04-06 14:45:00,31.25,31.32,31.24,31.32,40483.0,30.867,30.9362,30.8571,30.9362,40483.0
2021-04-06 14:50:00,31.32,31.34,31.26,31.27,24833.0,30.9362,30.9559,30.8769,30.8868,24833.0
2021-04-06 14:55:00,31.28,31.33,31.28,31.32,35570.0,30.8966,30.946,30.8966,30.9362,35570.0
2021-04-06 15:00:00,31.33,31.34,31.26,31.28,39463.0,30.946,30.9559,30.8769,30.8966,39463.0
2021-04-06 15:05:00,31.27,31.33,31.27,31.31,47401.0,30.8868,30.946,30.8868,30.9263,47401.0
2021-04-06 15:10:00,31.31,31.31,31.28,31.3,37178.0,30.9263,30.9263,30.8966,30.9164,37178.0
2021-04-06 15:15:00,31.3,31.31,31.28,31.29,44510.0,30.9164,30.9263,30.8966,30.9065,44510.0
2021-04-06 15:20:00,31.3,31.3,31.22,31.23,33661.0,30.9164,30.9164,30.8374,30.8473,33661.0
2021-04-06 15:25:00,31.22,31.26,31.21,31.25,44925.0,30.8374,30.8769,30.8275,30.867,44925.0
2021-04-06 15:30:00,31.26,31.33,31.24,31.33,50341.0,30.8769,30.946,30.8571,30.946,50341.0
2021-04-06 15:35:00,31.32,31.44,31.31,31.41,54508.0,30.9362,31.0547,30.9263,31.0251,54508.0
2021-04-06 15:40:00,31.4,31.47,31.39,31.41,43766.0,31.0152,31.0843,31.0053,31.0251,43766.0
2021-04-06 15:45:00,31.42,31.5,31.41,31.44,67968.0,31.0349,31.114,31.0251,31.0547,67968.0
2021-04-06 15:50:00,31.45,31.45,31.36,31.39,104990.0,31.0646,31.0646,30.9757,31.0053,104990.0
2021-04-06 15:55:00,31.38,31.42,31.35,31.4,219213.0,30.9954,31.0349,30.9658,31.0152,219213.0
2021-04-07 09:30:00,31.54,31.93,31.54,31.93,83831.0,31.1535,31.5387,31.1535,31.5387,83831.0
2021-04-07 09:35:00,31.9,32.02,31.85,31.88,108186.0,31.509,31.6276,31.4597,31.4893,108186.0
2021-04-07 09:40:00,31.91,31.95,31.86,31.89,44572.0,31.5189,31.5584,31.4695,31.4992,44572.0
2021-04-07 09:45:00,31.88,31.98,31.82,31.97,38087.0,31.4893,31.5881,31.43,31.5782,38087.0
2021-04-07 09:50:00,32.0,32.02,31.8,31.8,15750.0,31.6078,31.6276,31.4103,31.4103,15750.0
2021-04-07 09:55:00,31.78,31.84,31.73,31.78,10398.0,31.3905,31.4498,31.3411,31.3905,10398.0
2021-04-07 10:00:00,31.77,31.77,31.64,31.76,28893.0,31.3806,31.3806,31.2522,31.3708,28893.0
2021-04-07 10:05:00,31.76,31.77,31.7,31.77,9171.0,31.3708,31.3806,31.3115,31.3806,9171.0
2021-04-07 10:10:00,31.79,31.83,31.73,31.81,42552.0,31.4004,31.4399,31.3411,31.4202,42552.0
2021-04-07 10:15:00,31.82,31.89,31.81,31.89,11159.0,31.43,31.4992,31.4202,31.4992,11159.0
2021-04-07 10:20:00,31.89,31.97,31.88,31.95,26454.0,31.4992,31.5782,31.4893,31.5584,26454.0
2021-04-07 10:25:00,31.95,31.97,31.85,31.95,30672.0,31.5584,31.5782,31.4597,31.5584,30672.0
2021-04-07 10:30:00,31.95,32.02,31.91,32.02,41296.0,31.5584,31.6276,31.5189,31.6276,41296.0
2021-04-07 10:35:00,32.02,32.02,31.93,31.95,24428.0,31.6276,31.6276,31.5387,31.5584,24428.0
2021-04-07 10:40:00,31.95,32.01,31.95,32.0,45612.0,31.5584,31.6177,31.5584,31.6078,45612.0
2021-04-07 10:45:00,31.99,32.04,31.99,31.99,23069.0,31.5979,31.6473,31.5979,31.5979,23069.0
2021-04-07 10:50:00,31.99,32.03,31.97,31.98,29013.0,31.5979,31.6375,31.5782,31.5881,29013.0
2021-04-07 10:55:00,31.96,31.96,31.86,31.92,10737.0,31.5683,31.5683,31.4695,31.5288,10737.0
2021-04-07 11:00:00,31.92,31.93,31.85,31.91,51618.0,31.5288,31.5387,31.4597,31.5189,51618.0
2021-04-07 11:05:00,31.89,31.94,31.89,31.93,21920.0,31.4992,31.5486,31.4992,31.5387,21920.0
2021-04-07 11:10:00,31.95,31.96,31.9,31.95,11625.0,31.5584,31.5683,31.509,31.5584,11625.0
2021-04-07 11:15:00,31.95,31.95,31.82,31.82,15535.0,31.5584,31.5584,31.43,31.43,15535.0
2021-04-07 11:20:00,31.82,31.82,31.71,31.71,18206.0,31.43,31.43,31.3214,31.3214,18206.0
2021-04-07 11:25:00,31.69,31.71,31.61,31.62,28455.0,31.3016,31.3214,31.2226,31.2325,28455.0
2021-04-07 11:30:00,31.63,31.63,31.56,31.59,20812.0,31.2424,31.2424,31.1732,31.2028,20812.0
2021-04-07 11:35:00,31.58,31.6,31.52,31.52,10210.0,31.193,31.2127,31.1337,31.1337,10210.0
2021-04-07 11:40:00,31.52,31.53,31.48,31.51,12862.0,31.1337,31.1436,31.0942,31.1238,12862.0
2021-04-07 11:45:00,31.51,31.52,31.47,31.49,6634.0,31.1238,31.1337,31.0843,31.1041,6634.0
2021-04-07 11:50:00,31.5,31.5,31.45,31.49,19640.0,31.114,31.114,31.0646,31.1041,19640.0
2021-04-07 11:55:00,31.49,31.49,31.4,31.49,17795.0,31.1041,31.1041,31.0152,31.1041,17795.0
2021-04-07 12:00:00,31.5,31.64,31.49,31.63,12275.0,31.114,31.2522,31.1041,31.2424,12275.0
2021-04-07 12:05:00,31.63,31.69,31.62,31.66,21608.0,31.2424,31.3016,31.2325,31.272,21608.0
2021-04-07 12:10:00,31.66,31.68,31.61,31.67,12338.0,31.272,31.2917,31.2226,31.2819,12338.0
2021-04-07 12:15:00,31.67,31.67,31.61,31.65,13777.0,31.2819,31.2819,31.2226,31.2621,13777.0
2021-04-07 12:20:00,31.65,31.68,31.63,31.68,15689.0,31.2621,31.2917,31.2424,31.2917,15689.0
2021-04-07 12:25:00,31.69,31.74,31.68,31.72,8630.0,31.3016,31.351,31.2917,31.3313,8630.0
2021-04-07 12:30:00,31.72,31.81,31.7,31.75,49746.0,31.3313,31.4202,31.3115,31.3609,49746.0
2021-04-07 12:35:00,31.76,31.82,31.76,31.8,10565.0,31.3708,31.43,31.3708,31.4103,10565.0
2021-04-07 12:40:00,31.81,31.83,31.8,31.8,9326.0,31.4202,31.4399,31.4103,31.4103,9326.0
2021-04-07 12:45:00,31.81,31.84,31.78,31.78,11799.0,31.4202,31.4498,31.3905,31.3905,11799.0
2021-04-07 12:50:00,31.79,31.83,31.77,31.81,44782.0,31.4004,31.4399,31.3806,31.4202,44782.0
2021-04-07 12:55:00,31.81,31.86,31.81,31.83,8897.0,31.4202,31.4695,31.4202,31.4399,8897.0
2021-04-07 13:00:00,31.83,31.88,31.81,31.81,12974.0,31.4399,31.4893,31.4202,31.4202,12974.0
2021-04-07 13:05:00,31.82,31.84,31.77,31.8,10444.0,31.43,31.4498,31.3806,31.4103,10444.0
2021-04-07 13:10:00,31.79,31.82,31.78,31.81,11851.0,31.4004,31.43,31.3905,31.4202,11851.0
2021-04-07 13:15:00,31.8,31.8,31.69,31.69,7290.0,31.4103,31.4103,31.3016,31.3016,7290.0
2021-04-07 13:20:00,31.71,31.72,31.67,31.69,30085.0,31.3214,31.3313,31.2819,31.3016,30085.0
2021-04-07 13:25:00,31.69,31.74,31.69,31.71,5251.0,31.3016,31.351,31.3016,31.3214,5251.0
2021-04-07 13:30:00,31.71,31.73,31.68,31.71,12985.0,31.3214,31.3411,31.2917,31.3214,12985.0
2021-04-07 13:35:00,31.71,31.72,31.69,31.71,10890.0,31.3214,31.3313,31.3016,31.3214,10890.0
2021-04-07 13:40:00,31.71,31.72,31.69,31.71,6550.0,31.3214,31.3313,31.3016,31.3214,6550.0
2021-04-07 13:45:00,31.7,31.72,31.69,31.7,11102.0,31.3115,31.3313,31.3016,31.3115,11102.0
2021-04-07 13:50:00,31.69,31.7,31.6,31.65,8870.0,31.3016,31.3115,31.2127,31.2621,8870.0
2021-04-07 13:55:00,31.65,31.69,31.64,31.66,11629.0,31.2621,31.3016,31.2522,31.272,11629.0
2021-04-07 14:00:00,31.65,31.7,31.65,31.7,6204.0,31.2621,31.3115,31.2621,31.3115,6204.0
2021-04-07 14:05:00,31.69,31.72,31.67,31.72,7378.0,31.3016,31.3313,31.2819,31.3313,7378.0
2021-04-07 14:10:00,31.73,31.77,31.72,31.73,7602.0,31.3411,31.3806,31.3313,31.3411,7602.0
2021-04-07 14:15:00,31.73,31.73,31.68,31.7,8971.0,31.3411,31.3411,31.2917,31.3115,8971.0
2021-04-07 14:20:00,31.7,31.73,31.68,31.71,8355.0,31.3115,31.3411,31.2917,31.3214,8355.0
2021-04-07 14:25:00,31.71,31.72,31.66,31.66,10723.0,31.3214,31.3313,31.272,31.272,10723.0
2021-04-07 14:30:00,31.66,31.68,31.62,31.64,17418.0,31.272,31.2917,31.2325,31.2522,17418.0
2021-04-07 14:35:00,31.64,31.64,31.56,31.59,20955.0,31.2522,31.2522,31.1732,31.2028,20955.0
2021-04-07 14:40:00,31.59,31.6,31.55,31.57,8609.0,31.2028,31.2127,31.1633,31.1831,8609.0
2021-04-07 14:45:00,31.56,31.6,31.56,31.6,8351.0,31.1732,31.2127,31.1732,31.2127,8351.0
2021-04-07 14:50:00,31.61,31.64,31.59,31.64,10281.0,31.2226,31.2522,31.2028,31.2522,10281.0
2021-04-07 14:55:00,31.64,31.65,31.61,31.62,10077.0,31.2522,31.2621,31.2226,31.2325,10077.0
2021-04-07 15:00:00,31.62,31.71,31.61,31.71,21735.0,31.2325,31.3214,31.2226,31.3214,21735.0
2021-04-07 15:05:00,31.71,31.74,31.68,31.74,26461.0,31.3214,31.351,31.2917,31.351,26461.0
2021-04-07 15:10:00,31.75,31.79,31.73,31.78,26770.0,31.3609,31.4004,31.3411,31.3905,26770.0
2021-04-07 15:15:00,31.78,31.78,31.73,31.75,14113.0,31.3905,31.3905,31.3411,31.3609,14113.0
2021-04-07 15:20:00,31.74,31.78,31.72,31.75,19205.0,31.351,31.3905,31.3313,31.3609,19205.0
2021-04-07 15:25:00,31.75,31.77,31.7,31.73,31922.0,31.3609,31.3806,31.3115,31.3411,31922.0
2021-04-07 15:30:00,31.72,31.75,31.68,31.7,35400.0,31.3313,31.3609,31.2917,31.3115,35400.0
2021-04-07 15:35:00,31.7,31.73,31.68,31.71,43526.0,31.3115,31.3411,31.2917,31.3214,43526.0
2021-04-07 15:40:00,31.71,31.73,31.68,31.72,46308.0,31.3214,31.3411,31.2917,31.3313,46308.0
2021-04-07 15:45:00,31.72,31.77,31.71,31.76,52481.0,31.3313,31.3806,31.3214,31.3708,52481.0
2021-04-07 15:50:00,31.77,31.79,31.73,31.79,89557.0,31.3806,31.4004,31.3411,31.4004,89557.0
2021-04-07 15:55:00,31.8,31.83,31.78,31.8,217023.0,31.4103,31.4399,31.3905,31.4103,217023.0
2021-04-08 09:30:00,31.62,31.9,31.36,31.38,42748.0,31.2325,31.509,30.9757,30.9954,42748.0
2021-04-08 09:35:00,31.39,31.43,31.26,31.34,12213.0,31.0053,31.0448,30.8769,30.9559,12213.0
2021-04-08 09:40:00,31.34,31.36,31.17,31.23,18254.0,30.9559,30.9757,30.788,30.8473,18254.0
2021-04-08 09:45:00,31.23,31.24,31.12,31.14,25983.0,30.8473,30.8571,30.7386,30.7584,25983.0
2021-04-08 09:50:00,31.14,31.19,31.12,31.13,13750.0,30.7584,30.8078,30.7386,30.7485,13750.0
2021-04-08 09:55:00,31.13,31.19,31.07,31.14,15491.0,30.7485,30.8078,30.6892,30.7584,15491.0
2021-04-08 10:00:00,31.15,31.22,31.14,31.17,20665.0,30.7682,30.8374,30.7584,30.788,20665.0
2021-04-08 10:05:00,31.15,31.23,31.13,31.22,14393.0,30.7682,30.8473,30.7485,30.8374,14393.0
2021-04-08 10:10:00,31.2,31.27,31.19,31.26,13541.0,30.8176,30.8868,30.8078,30.8769,13541.0
2021-04-08 10:15:00,31.31,31.48,31.3,31.43,51722.0,30.9263,31.0942,30.9164,31.0448,51722.0
2021-04-08 10:20:00,31.43,31.43,31.26,31.27,40624.0,31.0448,31.0448,30.8769,30.8868,40624.0
2021-04-08 10:25:00,31.26,31.42,31.22,31.42,90006.0,30.8769,31.0349,30.8374,31.0349,90006.0
2021-04-08 10:30:00,31.4,31.42,31.32,31.33,11901.0,31.0152,31.0349,30.9362,30.946,11901.0
2021-04-08 10:35:00,31.34,31.43,31.31,31.42,11083.0,30.9559,31.0448,30.9263,31.0349,11083.0
2021-04-08 10:40:00,31.41,31.49,31.39,31.48,10198.0,31.0251,31.1041,31.0053,31.0942,10198.0
2021-04-08 10:45:00,31.49,31.51,31.46,31.5,12255.0,31.1041,31.1238,31.0744,31.114,12255.0
2021-04-08 10:50:00,31.51,31.55,31.48,31.5,9342.0,31.1238,31.1633,31.0942,31.114,9342.0
2021-04-08 10:55:00,31.51,31.55,31.51,31.55,11946.0,31.1238,31.1633,31.1238,31.1633,11946.0
2021-04-08 11:00:00,31.56,31.63,31.56,31.62,12296.0,31.1732,31.2424,31.1732,31.2325,12296.0
2021-04-08 11:05:00,31.6,31.64,31.6,31.63,10548.0,31.2127,31.2522,31.2127,31.2424,10548.0
2021-04-08 11:10:00,31.64,31.67,31.62,31.66,9081.0,31.2522,31.2819,31.2325,31.272,9081.0
2021-04-08 11:15:00,31.66,31.67,31.6,31.61,10842.0,31.272,31.2819,31.2127,31.2226,10842.0
2021-04-08 11:20:00,31.61,31.62,31.57,31.59,7823.0,31.2226,31.2325,31.1831,31.2028,7823.0
2021-04-08 11:25:00,31.6,31.64,31.6,31.63,7711.0,31.2127,31.2522,31.2127,31.2424,7711.0
2021-04-08 11:30:00,31.63,31.65,31.62,31.65,10475.0,31.2424,31.2621,31.2325,31.2621,10475.0
2021-04-08 11:35:00,31.65,31.74,31.64,31.74,7561.0,31.2621,31.351,31.2522,31.351,7561.0
2021-04-08 11:40:00,31.74,31.75,31.7,31.71,6656.0,31.351,31.3609,31.3115,31.3214,6656.0
2021-04-08 11:45:00,31.72,31.72,31.67,31.67,9497.0,31.3313,31.3313,31.2819,31.2819,9497.0
2021-04-08 11:50:00,31.66,31.76,31.66,31.75,10473.0,31.272,31.3708,31.272,31.3609,10473.0
2021-04-08 11:55:00,31.75,31.76,31.69,31.71,8688.0,31.3609,31.3708,31.3016,31.3214,8688.0
2021-04-08 12:00:00,31.7,31.73,31.68,31.7,6627.0,31.3115,31.3411,31.2917,31.3115,6627.0
2021-04-08 12:05:00,31.7,31.72,31.7,31.71,6326.0,31.3115,31.3313,31.3115,31.3214,6326.0
2021-04-08 12:10:00,31.7,31.75,31.7,31.75,7610.0,31.3115,31.3609,31.3115,31.3609,7610.0
2021-04-08 12:15:00,31.76,31.8,31.72,31.75,11217.0,31.3708,31.4103,31.3313,31.3609,11217.0
2021-04-08 12:20:00,31.75,31.78,31.74,31.77,11375.0,31.3609,31.3905,31.351,31.3806,11375.0
2021-04-08 12:25:00,31.76,31.8,31.73,31.78,8091.0,31.3708,31.4103,31.3411,31.3905,8091.0
2021-04-08 12:30:00,31.78,31.81,31.77,31.81,5217.0,31.3905,31.4202,31.3806,31.4202,5217.0
2021-04-08 12:35:00,31.8,31.83,31.79,31.82,29529.0,31.4103,31.4399,31.4004,31.43,29529.0
2021-04-08 12:40:00,31.81,31.81,31.73,31.73,6876.0,31.4202,31.4202,31.3411,31.3411,6876.0
2021-04-08 12:45:00,31.73,31.79,31.73,31.79,7640.0,31.3411,31.4004,31.3411,31.4004,7640.0
2021-04-08 12:50:00,31.79,31.8,31.77,31.77,7140.0,31.4004,31.4103,31.3806,31.3806,7140.0
2021-04-08 12:55:00,31.74,31.76,31.73,31.76,8612.0,31.351,31.3708,31.3411,31.3708,8612.0
2021-04-08 13:00:00,31.77,31.79,31.71,31.73,8095.0,31.3806,31.4004,31.3214,31.3411,8095.0
2021-04-08 13:05:00,31.72,31.75,31.71,31.74,4999.0,31.3313,31.3609,31.3214,31.351,4999.0
2021-04-08 13:10:00,31.73,31.74,31.72,31.72,4215.0,31.3411,31.351,31.3313,31.3313,4215.0
2021-04-08 13:15:00,31.72,31.76,31.71,31.75,6003.0,31.3313,31.3708,31.3214,31.3609,6003.0
2021-04-08 13:20:00,31.75,31.75,31.72,31.73,4197.0,31.3609,31.3609,31.3313,31.3411,4197.0
2021-04-08 13:25:00,31.71,31.71,31.69,31.7,4338.0,31.3214,31.3214,31.3016,31.3115,4338.0
2021-04-08 13:30:00,31.7,31.71,31.66,31.67,5832.0,31.3115,31.3214,31.272,31.2819,5832.0
2021-04-08 13:35:00,31.67,31.68,31.6,31.6,5106.0,31.2819,31.2917,31.2127,31.2127,5106.0
2021-04-08 13:40:00,31.6,31.67,31.6,31.66,6057.0,31.2127,31.2819,31.2127,31.272,6057.0
2021-04-08 13:45:00,31.66,31.67,31.63,31.64,5709.0,31.272,31.2819,31.2424,31.2522,5709.0
2021-04-08 13:50:00,31.65,31.66,31.63,31.66,67419.0,31.2621,31.272,31.2424,31.272,67419.0
2021-04-08 13:55:00,31.66,31.72,31.66,31.7,7225.0,31.272,31.3313,31.272,31.3115,7225.0
2021-04-08 14:00:00,31.7,31.74,31.69,31.73,10027.0,31.3115,31.351,31.3016,31.3411,10027.0
2021-04-08 14:05:00,31.73,31.74,31.7,31.71,7540.0,31.3411,31.351,31.3115,31.3214,7540.0
2021-04-08 14:10:00,31.7,31.73,31.7,31.71,30017.0,31.3115,31.3411,31.3115,31.3214,30017.0
2021-04-08 14:15:00,31.71,31.73,31.69,31.72,10162.0,31.3214,31.3411,31.3016,31.3313,10162.0
2021-04-08 14:20:00,31.72,31.73,31.7,31.73,5682.0,31.3313,31.3411,31.3115,31.3411,5682.0
2021-04-08 14:25:00,31.72,31.75,31.7,31.72,7008.0,31.3313,31.3609,31.3115,31.3313,7008.0
2021-04-08 14:30:00,31.71,31.76,31.7,31.74,13121.0,31.3214,31.3708,31.3115,31.351,13121.0
2021-04-08 14:35:00,31.74,31.77,31.74,31.75,3414.0,31.351,31.3806,31.351,31.3609,3414.0
2021-04-08 14:40:00,31.75,31.78,31.74,31.76,10629.0,31.3609,31.3905,31.351,31.3708,10629.0
2021-04-08 14:45:00,31.75,31.76,31.74,31.74,4803.0,31.3609,31.3708,31.351,31.351,4803.0
2021-04-08 14:50:00,31.75,31.77,31.74,31.74,7081.0,31.3609,31.3806,31.351,31.351,7081.0
2021-04-08 14:55:00,31.75,31.79,31.74,31.78,11434.0,31.3609,31.4004,31.351,31.3905,11434.0
2021-04-08 15:00:00,31.79,31.83,31.79,31.82,7215.0,31.4004,31.4399,31.4004,31.43,7215.0
2021-04-08 15:05:00,31.81,31.81,31.75,31.8,13073.0,31.4202,31.4202,31.3609,31.4103,13073.0
2021-04-08 15:10:00,31.79,31.79,31.74,31.74,10680.0,31.4004,31.4004,31.351,31.351,10680.0
2021-04-08 15:15:00,31.74,31.81,31.72,31.8,41634.0,31.351,31.4202,31.3313,31.4103,41634.0
2021-04-08 15:20:00,31.8,31.8,31.74,31.79,11942.0,31.4103,31.4103,31.351,31.4004,11942.0
2021-04-08 15:25:00,31.78,31.81,31.78,31.8,10699.0,31.3905,31.4202,31.3905,31.4103,10699.0
2021-04-08 15:30:00,31.81,31.85,31.8,31.8,19384.0,31.4202,31.4597,31.4103,31.4103,19384.0
2021-04-08 15:35:00,31.79,31.81,31.75,31.81,14836.0,31.4004,31.4202,31.3609,31.4202,14836.0
2021-04-08 15:40:00,31.8,31.81,31.78,31.8,15882.0,31.4103,31.4202,31.3905,31.4103,15882.0
2021-04-08 15:45:00,31.8,31.81,31.78,31.8,13971.0,31.4103,31.4202,31.3905,31.4103,13971.0
2021-04-08 15:50:00,31.79,31.84,31.78,31.8,80275.0,31.4004,31.4498,31.3905,31.4103,80275.0
2021-04-08 15:55:00,31.8,31.84,31.79,31.81,212610.0,31.4103,31.4498,31.4004,31.4202,212610.0
2021-04-09 09:30:00,31.91,31.92,31.76,31.84,24193.0,31.5189,31.5288,31.3708,31.4498,24193.0
2021-04-09 09:35:00,31.87,31.87,31.78,31.82,7045.0,31.4794,31.4794,31.3905,31.43,7045.0
2021-04-09 09:40:00,31.82,31.82,31.58,31.61,9659.0,31.43,31.43,31.193,31.2226,9659.0
2021-04-09 09:45:00,31.6,31.62,31.5,31.56,9190.0,31.2127,31.2325,31.114,31.1732,9190.0
2021-04-09 09:50:00,31.57,31.74,31.56,31.74,5600.0,31.1831,31.351,31.1732,31.351,5600.0
2021-04-09 09:55:00,31.71,31.71,31.59,31.68,3636.0,31.3214,31.3214,31.2028,31.2917,3636.0
2021-04-09 10:00:00,31.62,31.64,31.58,31.59,12031.0,31.2325,31.2522,31.193,31.2028,12031.0
2021-04-09 10:05:00,31.6,31.67,31.58,31.65,7468.0,31.2127,31.2819,31.193,31.2621,7468.0
2021-04-09 10:10:00,31.64,31.68,31.64,31.68,2700.0,31.2522,31.2917,31.2522,31.2917,2700.0
2021-04-09 10:15:00,31.67,31.7,31.61,31.63,10272.0,31.2819,31.3115,31.2226,31.2424,10272.0
2021-04-09 10:20:00,31.62,31.66,31.6,31.64,7443.0,31.2325,31.272,31.2127,31.2522,7443.0
2021-04-09 10:25:00,31.63,31.67,31.62,31.65,10591.0,31.2424,31.2819,31.2325,31.2621,10591.0
2021-04-09 10:30:00,31.64,31.7,31.63,31.63,9189.0,31.2522,31.3115,31.2424,31.2424,9189.0
2021-04-09 10:35:00,31.63,31.7,31.62,31.69,13579.0,31.2424,31.3115,31.2325,31.3016,13579.0
2021-04-09 10:40:00,31.68,31.73,31.67,31.7,4927.0,31.2917,31.3411,31.2819,31.3115,4927.0
2021-04-09 10:45:00,31.71,31.85,31.71,31.83,7977.0,31.3214,31.4597,31.3214,31.4399,7977.0
2021-04-09 10:50:00,31.83,31.89,31.83,31.86,6520.0,31.4399,31.4992,31.4399,31.4695,6520.0
2021-04-09 10:55:00,31.87,31.88,31.81,31.85,8451.0,31.4794,31.4893,31.4202,31.4597,8451.0
2021-04-09 11:00:00,31.85,31.94,31.84,31.92,14757.0,31.4597,31.5486,31.4498,31.5288,14757.0
2021-04-09 11:05:00,31.93,31.96,31.86,31.88,19786.0,31.5387,31.5683,31.4695,31.4893,19786.0
2021-04-09 11:10:00,31.85,31.89,31.85,31.87,7977.0,31.4597,31.4992,31.4597,31.4794,7977.0
2021-04-09 11:15:00,31.89,31.92,31.83,31.84,13653.0,31.4992,31.5288,31.4399,31.4498,13653.0
2021-04-09 11:20:00,31.84,31.85,31.77,31.78,4184.0,31.4498,31.4597,31.3806,31.3905,4184.0
2021-04-09 11:25:00,31.76,31.79,31.76,31.76,6752.0,31.3708,31.4004,31.3708,31.3708,6752.0
2021-04-09 11:30:00,31.77,31.82,31.76,31.76,4909.0,31.3806,31.43,31.3708,31.3708,4909.0
2021-04-09 11:35:00,31.75,31.83,31.75,31.81,7101.0,31.3609,31.4399,31.3609,31.4202,7101.0
2021-04-09 11:40:00,31.81,31.85,31.8,31.83,5746.0,31.4202,31.4597,31.4103,31.4399,5746.0
2021-04-09 11:45:00,31.84,31.87,31.81,31.84,5326.0,31.4498,31.4794,31.4202,31.4498,5326.0
2021-04-09 11:50:00,31.86,31.87,31.81,31.84,8683.0,31.4695,31.4794,31.4202,31.4498,8683.0
2021-04-09 11:55:00,31.82,31.85,31.81,31.84,2900.0,31.43,31.4597,31.4202,31.4498,2900.0
2021-04-09 12:00:00,31.84,31.84,31.81,31.82,6449.0,31.4498,31.4498,31.4202,31.43,6449.0
2021-04-09 12:05:00,31.83,31.84,31.81,31.81,3950.0,31.4399,31.4498,31.4202,31.4202,3950.0
2021-04-09 12:10:00,31.8,31.8,31.78,31.8,3781.0,31.4103,31.4103,31.3905,31.4103,3781.0
2021-04-09 12:15:00,31.8,31.84,31.79,31.84,4576.0,31.4103,31.4498,31.4004,31.4498,4576.0
2021-04-09 12:20:00,31.84,31.86,31.81,31.81,2769.0,31.4498,31.4695,31.4202,31.4202,2769.0
2021-04-09 12:25:00,31.8,31.81,31.78,31.81,3302.0,31.4103,31.4202,31.3905,31.4202,3302.0
2021-04-09 12:30:00,31.81,31.84,31.8,31.84,3014.0,31.4202,31.4498,31.4103,31.4498,3014.0
2021-04-09 12:35:00,31.85,31.87,31.84,31.87,2942.0,31.4597,31.4794,31.4498,31.4794,2942.0
2021-04-09 12:40:00,31.87,31.94,31.87,31.91,6930.0,31.4794,31.5486,31.4794,31.5189,6930.0
2021-04-09 12:45:00,31.93,31.95,31.88,31.9,5550.0,31.5387,31.5584,31.4893,31.509,5550.0
2021-04-09 12:50:00,31.89,31.9,31.88,31.89,1439.0,31.4992,31.509,31.4893,31.4992,1439.0
2021-04-09 12:55:00,31.9,31.95,31.9,31.93,6559.0,31.509,31.5584,31.509,31.5387,6559.0
2021-04-09 13:00:00,31.92,31.96,31.91,31.94,9412.0,31.5288,31.5683,31.5189,31.5486,9412.0
2021-04-09 13:05:00,31.94,31.94,31.88,31.91,6176.0,31.5486,31.5486,31.4893,31.5189,6176.0
2021-04-09 13:10:00,31.91,31.92,31.88,31.89,13409.0,31.5189,31.5288,31.4893,31.4992,13409.0
2021-04-09 13:15:00,31.89,31.91,31.86,31.89,4300.0,31.4992,31.5189,31.4695,31.4992,4300.0
2021-04-09 13:20:00,31.87,31.91,31.84,31.91,6946.0,31.4794,31.5189,31.4498,31.5189,6946.0
2021-04-09 13:25:00,31.91,31.94,31.89,31.9,7763.0,31.5189,31.5486,31.4992,31.509,7763.0
2021-04-09 13:30:00,31.9,31.91,31.86,31.88,4970.0,31.509,31.5189,31.4695,31.4893,4970.0
2021-04-09 13:35:00,31.89,31.92,31.89,31.91,13899.0,31.4992,31.5288,31.4992,31.5189,13899.0
2021-04-09 13:40:00,31.91,31.92,31.88,31.9,11022.0,31.5189,31.5288,31.4893,31.509,11022.0
2021-04-09 13:45:00,31.9,31.95,31.89,31.95,9600.0,31.509,31.5584,31.4992,31.5584,9600.0
2021-04-09 13:50:00,31.94,31.97,31.91,31.91,13160.0,31.5486,31.5782,31.5189,31.5189,13160.0
2021-04-09 13:55:00,31.92,31.97,31.91,31.95,11633.0,31.5288,31.5782,31.5189,31.5584,11633.0
2021-04-09 14:00:00,31.96,31.96,31.87,31.91,22543.0,31.5683,31.5683,31.4794,31.5189,22543.0
2021-04-09 14:05:00,31.9,31.9,31.83,31.87,8558.0,31.509,31.509,31.4399,31.4794,8558.0
2021-04-09 14:10:00,31.87,31.9,31.85,31.9,6542.0,31.4794,31.509,31.4597,31.509,6542.0
2021-04-09 14:15:00,31.91,31.94,31.9,31.93,4620.0,31.5189,31.5486,31.509,31.5387,4620.0
2021-04-09 14:20:00,31.93,31.93,31.9,31.91,3941.0,31.5387,31.5387,31.509,31.5189,3941.0
2021-04-09 14:25:00,31.91,31.91,31.86,31.89,9685.0,31.5189,31.5189,31.4695,31.4992,9685.0
2021-04-09 14:30:00,31.9,31.91,31.88,31.9,5198.0,31.509,31.5189,31.4893,31.509,5198.0
2021-04-09 14:35:00,31.89,31.91,31.86,31.9,7132.0,31.4992,31.5189,31.4695,31.509,7132.0
2021-04-09 14:40:00,31.91,31.96,31.89,31.95,8410.0,31.5189,31.5683,31.4992,31.5584,8410.0
2021-04-09 14:45:00,31.95,32.05,31.94,32.02,75955.0,31.5584,31.6572,31.5486,31.6276,75955.0
2021-04-09 14:50:00,32.01,32.02,31.98,32.0,7482.0,31.6177,31.6276,31.5881,31.6078,7482.0
2021-04-09 14:55:00,32.0,32.02,31.98,32.0,37199.0,31.6078,31.6276,31.5881,31.6078,37199.0
2021-04-09 15:00:00,32.0,32.03,32.0,32.01,7730.0,31.6078,31.6375,31.6078,31.6177,7730.0
2021-04-09 15:05:00,32.01,32.03,32.0,32.02,6571.0,31.6177,31.6375,31.6078,31.6276,6571.0
2021-04-09 15:10:00,32.02,32.02,31.97,32.0,9425.0,31.6276,31.6276,31.5782,31.6078,9425.0
2021-04-09 15:15:00,32.01,32.04,32.0,32.03,11971.0,31.6177,31.6473,31.6078,31.6375,11971.0
2021-04-09 15:20:00,32.03,32.07,32.02,32.05,13868.0,31.6375,31.677,31.6276,31.6572,13868.0
2021-04-09 15:25:00,32.06,32.09,32.05,32.07,13563.0,31.6671,31.6967,31.6572,31.677,13563.0
2021-04-09 15:30:00,32.07,32.12,32.06,32.09,20319.0,31.677,31.7264,31.6671,31.6967,20319.0
2021-04-09 15:35:00,32.09,32.13,32.08,32.11,16408.0,31.6967,31.7362,31.6868,31.7165,16408.0
2021-04-09 15:40:00,32.11,32.13,32.08,32.08,15080.0,31.7165,31.7362,31.6868,31.6868,15080.0
2021-04-09 15:45:00,32.09,32.15,32.08,32.15,50778.0,31.6967,31.756,31.6868,31.756,50778.0
2021-04-09 15:50:00,32.15,32.21,32.15,32.2,75157.0,31.756,31.8152,31.756,31.8054,75157.0
2021-04-09 15:55:00,32.2,32.3,32.19,32.23,139034.0,31.8054,31.9041,31.7955,31.835,139034.0
2021-04-12 09:30:00,32.29,32.41,32.22,32.3,40884.0,31.8943,32.0128,31.8251,31.9041,40884.0
2021-04-12 09:35:00,32.29,32.35,32.16,32.16,57634.0,31.8943,31.9535,31.7659,31.7659,57634.0
2021-04-12 09:40:00,32.16,32.28,32.15,32.28,7582.0,31.7659,31.8844,31.756,31.8844,7582.0
2021-04-12 09:45:00,32.28,32.28,32.14,32.16,13431.0,31.8844,31.8844,31.7461,31.7659,13431.0
2021-04-12 09:50:00,32.16,32.19,32.08,32.1,12373.0,31.7659,31.7955,31.6868,31.7066,12373.0
2021-04-12 09:55:00,32.12,32.12,31.96,31.97,16049.0,31.7264,31.7264,31.5683,31.5782,16049.0
2021-04-12 10:00:00,31.99,32.05,31.96,31.96,12948.0,31.5979,31.6572,31.5683,31.5683,12948.0
2021-04-12 10:05:00,31.95,32.03,31.93,32.0,13854.0,31.5584,31.6375,31.5387,31.6078,13854.0
2021-04-12 10:10:00,31.99,31.99,31.88,31.91,20023.0,31.5979,31.5979,31.4893,31.5189,20023.0
2021-04-12 10:15:00,31.91,31.99,31.9,31.98,6321.0,31.5189,31.5979,31.509,31.5881,6321.0
2021-04-12 10:20:00,32.0,32.0,31.96,31.98,16798.0,31.6078,31.6078,31.5683,31.5881,16798.0
2021-04-12 10:25:00,31.99,32.01,31.96,31.98,33701.0,31.5979,31.6177,31.5683,31.5881,33701.0
2021-04-12 10:30:00,31.97,31.99,31.94,31.99,15943.0,31.5782,31.5979,31.5486,31.5979,15943.0
2021-04-12 10:35:00,31.99,32.0,31.95,31.99,19516.0,31.5979,31.6078,31.5584,31.5979,19516.0
2021-04-12 10:40:00,31.99,32.0,31.97,31.98,19691.0,31.5979,31.6078,31.5782,31.5881,19691.0
2021-04-12 10:45:00,31.98,32.0,31.95,31.99,29823.0,31.5881,31.6078,31.5584,31.5979,29823.0
2021-04-12 10:50:00,31.99,32.02,31.93,31.94,119841.0,31.5979,31.6276,31.5387,31.5486,119841.0
2021-04-12 10:55:00,31.93,31.94,31.85,31.88,16833.0,31.5387,31.5486,31.4597,31.4893,16833.0
2021-04-12 11:00:00,31.88,31.89,31.8,31.83,21871.0,31.4893,31.4992,31.4103,31.4399,21871.0
2021-04-12 11:05:00,31.84,31.84,31.79,31.8,10835.0,31.4498,31.4498,31.4004,31.4103,10835.0
2021-04-12 11:10:00,31.8,31.85,31.8,31.83,10396.0,31.4103,31.4597,31.4103,31.4399,10396.0
2021-04-12 11:15:00,31.83,31.93,31.83,31.93,7405.0,31.4399,31.5387,31.4399,31.5387,7405.0
2021-04-12 11:20:00,31.92,31.98,31.9,31.98,8303.0,31.5288,31.5881,31.509,31.5881,8303.0
2021-04-12 11:25:00,31.98,31.99,31.92,31.93,9971.0,31.5881,31.5979,31.5288,31.5387,9971.0
2021-04-12 11:30:00,31.96,31.98,31.93,31.94,8447.0,31.5683,31.5881,31.5387,31.5486,8447.0
2021-04-12 11:35:00,31.94,31.96,31.9,31.94,10935.0,31.5486,31.5683,31.509,31.5486,10935.0
2021-04-12 11:40:00,31.96,31.99,31.94,31.98,8516.0,31.5683,31.5979,31.5486,31.5881,8516.0
2021-04-12 11:45:00,31.98,32.0,31.96,31.98,22652.0,31.5881,31.6078,31.5683,31.5881,22652.0
2021-04-12 11:50:00,31.98,31.98,31.96,31.97,8079.0,31.5881,31.5881,31.5683,31.5782,8079.0
2021-04-12 11:55:00,31.98,32.02,31.98,32.0,15113.0,31.5881,31.6276,31.5881,31.6078,15113.0
2021-04-12 12:00:00,31.99,31.99,31.92,31.93,8161.0,31.5979,31.5979,31.5288,31.5387,8161.0
2021-04-12 12:05:00,31.93,31.95,31.92,31.95,6812.0,31.5387,31.5584,31.5288,31.5584,6812.0
2021-04-12 12:10:00,31.95,31.98,31.95,31.97,57948.0,31.5584,31.5881,31.5584,31.5782,57948.0
2021-04-12 12:15:00,31.98,32.07,31.97,32.02,23976.0,31.5881,31.677,31.5782,31.6276,23976.0
2021-04-12 12:20:00,32.01,32.04,31.98,32.04,91839.0,31.6177,31.6473,31.5881,31.6473,91839.0
2021-04-12 12:25:00,32.02,32.04,31.95,32.03,49435.0,31.6276,31.6473,31.5584,31.6375,49435.0
2021-04-12 12:30:00,32.03,32.15,32.03,32.14,19857.0,31.6375,31.756,31.6375,31.7461,19857.0
2021-04-12 12:35:00,32.13,32.2,32.13,32.19,10128.0,31.7362,31.8054,31.7362,31.7955,10128.0
2021-04-12 12:40:00,32.19,32.22,32.16,32.22,11035.0,31.7955,31.8251,31.7659,31.8251,11035.0
2021-04-12 12:45:00,32.2,32.26,32.2,32.25,23722.0,31.8054,31.8646,31.8054,31.8548,23722.0
2021-04-12 12:50:00,32.25,32.26,32.24,32.26,13784.0,31.8548,31.8646,31.8449,31.8646,13784.0
2021-04-12 12:55:00,32.26,32.27,32.22,32.25,8740.0,31.8646,31.8745,31.8251,31.8548,8740.0
2021-04-12 13:00:00,32.25,32.25,32.18,32.21,7888.0,31.8548,31.8548,31.7856,31.8152,7888.0
2021-04-12 13:05:00,32.2,32.23,32.18,32.19,6383.0,31.8054,31.835,31.7856,31.7955,6383.0
2021-04-12 13:10:00,32.16,32.18,32.13,32.13,9272.0,31.7659,31.7856,31.7362,31.7362,9272.0
2021-04-12 13:15:00,32.13,32.21,32.07,32.08,92759.0,31.7362,31.8152,31.677,31.6868,92759.0
2021-04-12 13:20:00,32.07,32.15,32.06,32.15,17977.0,31.677,31.756,31.6671,31.756,17977.0
2021-04-12 13:25:00,32.15,32.16,32.11,32.15,15374.0,31.756,31.7659,31.7165,31.756,15374.0
2021-04-12 13:30:00,32.15,32.17,32.13,32.15,13013.0,31.756,31.7757,31.7362,31.756,13013.0
2021-04-12 13:35:00,32.15,32.17,32.13,32.16,16838.0,31.756,31.7757,31.7362,31.7659,16838.0
2021-04-12 13:40:00,32.16,32.21,32.16,32.19,13672.0,31.7659,31.8152,31.7659,31.7955,13672.0
2021-04-12 13:45:00,32.18,32.22,32.16,32.16,16300.0,31.7856,31.8251,31.7659,31.7659,16300.0
2021-04-12 13:50:00,32.18,32.18,32.11,32.11,5419.0,31.7856,31.7856,31.7165,31.7165,5419.0
2021-04-12 13:55:00,32.11,32.12,32.09,32.11,10361.0,31.7165,31.7264,31.6967,31.7165,10361.0
2021-04-12 14:00:00,32.12,32.17,32.05,32.07,8749.0,31.7264,31.7757,31.6572,31.677,8749.0
2021-04-12 14:05:00,32.07,32.09,32.05,32.09,7301.0,31.677,31.6967,31.6572,31.6967,7301.0
2021-04-12 14:10:00,32.08,32.13,32.08,32.13,8647.0,31.6868,31.7362,31.6868,31.7362,8647.0
2021-04-12 14:15:00,32.13,32.15,32.09,32.1,12673.0,31.7362,31.756,31.6967,31.7066,12673.0
2021-04-12 14:20:00,32.1,32.15,32.09,32.15,9473.0,31.7066,31.756,31.6967,31.756,9473.0
2021-04-12 14:25:00,32.14,32.18,32.12,32.18,22280.0,31.7461,31.7856,31.7264,31.7856,22280.0
2021-04-12 14:30:00,32.18,32.23,32.18,32.2,29497.0,31.7856,31.835,31.7856,31.8054,29497.0
2021-04-12 14:35:00,32.2,32.22,32.2,32.22,20835.0,31.8054,31.8251,31.8054,31.8251,20835.0
2021-04-12 14:40:00,32.22,32.29,32.21,32.29,15920.0,31.8251,31.8943,31.8152,31.8943,15920.0
2021-04-12 14:45:00,32.29,32.31,32.25,32.27,21892.0,31.8943,31.914,31.8548,31.8745,21892.0
2021-04-12 14:50:00,32.28,32.28,32.25,32.28,13609.0,31.8844,31.8844,31.8548,31.8844,13609.0
2021-04-12 14:55:00,32.28,32.29,32.23,32.27,15830.0,31.8844,31.8943,31.835,31.8745,15830.0
2021-04-12 15:00:00,32.27,32.28,32.24,32.25,13367.0,31.8745,31.8844,31.8449,31.8548,13367.0
2021-04-12 15:05:00,32.25,32.28,32.24,32.24,9860.0,31.8548,31.8844,31.8449,31.8449,9860.0
2021-04-12 15:10:00,32.25,32.26,32.22,32.23,13943.0,31.8548,31.8646,31.8251,31.835,13943.0
2021-04-12 15:15:00,32.24,32.25,32.22,32.24,11671.0,31.8449,31.8548,31.8251,31.8449,11671.0
2021-04-12 15:20:00,32.23,32.31,32.23,32.3,15318.0,31.835,31.914,31.835,31.9041,15318.0
2021-04-12 15:25:00,32.29,32.3,32.27,32.29,15719.0,31.8943,31.9041,31.8745,31.8943,15719.0
2021-04-12 15:30:00,32.29,32.31,32.28,32.3,19780.0,31.8943,31.914,31.8844,31.9041,19780.0
2021-04-12 15:35:00,32.3,32.33,32.28,32.29,31630.0,31.9041,31.9338,31.8844,31.8943,31630.0
2021-04-12 15:40:00,32.29,32.33,32.28,32.33,22722.0,31.8943,31.9338,31.8844,31.9338,22722.0
2021-04-12 15:45:00,32.33,32.36,32.31,32.32,34481.0,31.9338,31.9634,31.914,31.9239,34481.0
2021-04-12 15:50:00,32.32,32.36,32.25,32.26,103658.0,31.9239,31.9634,31.8548,31.8646,103658.0
2021-04-12 15:55:00,32.26,32.37,32.25,32.32,154088.0,31.8646,31.9733,31.8548,31.9239,154088.0
2021-04-13 09:30:00,32.19,32.35,32.05,32.05,33897.0,31.7955,31.9535,31.6572,31.6572,33897.0
2021-04-13 09:35:00,32.06,32.1,32.0,32.06,51800.0,31.6671,31.7066,31.6078,31.6671,51800.0
2021-04-13 09:40:00,32.02,32.03,31.81,31.85,36287.0,31.6276,31.6375,31.4202,31.4597,36287.0
2021-04-13 09:45:00,31.83,31.89,31.77,31.86,28907.0,31.4399,31.4992,31.3806,31.4695,28907.0
2021-04-13 09:50:00,31.85,31.94,31.81,31.84,27018.0,31.4597,31.5486,31.4202,31.4498,27018.0
2021-04-13 09:55:00,31.84,31.87,31.8,31.85,8457.0,31.4498,31.4794,31.4103,31.4597,8457.0
2021-04-13 10:00:00,31.86,31.91,31.78,31.8,26352.0,31.4695,31.5189,31.3905,31.4103,26352.0
2021-04-13 10:05:00,31.81,31.86,31.78,31.84,22731.0,31.4202,31.4695,31.3905,31.4498,22731.0
2021-04-13 10:10:00,31.82,31.85,31.78,31.82,18624.0,31.43,31.4597,31.3905,31.43,18624.0
2021-04-13 10:15:00,31.81,31.9,31.8,31.89,15116.0,31.4202,31.509,31.4103,31.4992,15116.0
2021-04-13 10:20:00,31.89,31.9,31.84,31.85,28496.0,31.4992,31.509,31.4498,31.4597,28496.0
2021-04-13 10:25:00,31.85,31.87,31.83,31.87,8897.0,31.4597,31.4794,31.4399,31.4794,8897.0
2021-04-13 10:30:00,31.88,31.98,31.85,31.96,13625.0,31.4893,31.5881,31.4597,31.5683,13625.0
2021-04-13 10:35:00,31.98,32.01,31.91,31.92,27285.0,31.5881,31.6177,31.5189,31.5288,27285.0
2021-04-13 10:40:00,31.91,32.01,31.89,32.01,18001.0,31.5189,31.6177,31.4992,31.6177,18001.0
2021-04-13 10:45:00,32.0,32.03,31.97,31.97,19037.0,31.6078,31.6375,31.5782,31.5782,19037.0
2021-04-13 10:50:00,31.98,32.04,31.93,32.04,11050.0,31.5881,31.6473,31.5387,31.6473,11050.0
2021-04-13 10:55:00,32.05,32.06,31.99,32.02,17067.0,31.6572,31.6671,31.5979,31.6276,17067.0
2021-04-13 11:00:00,32.03,32.14,32.03,32.12,19555.0,31.6375,31.7461,31.6375,31.7264,19555.0
2021-04-13 11:05:00,32.13,32.15,32.06,32.09,10680.0,31.7362,31.756,31.6671,31.6967,10680.0
2021-04-13 11:10:00,32.1,32.13,32.08,32.08,19754.0,31.7066,31.7362,31.6868,31.6868,19754.0
2021-04-13 11:15:00,32.08,32.18,32.08,32.18,11137.0,31.6868,31.7856,31.6868,31.7856,11137.0
2021-04-13 11:20:00,32.18,32.2,32.14,32.15,9254.0,31.7856,31.8054,31.7461,31.756,9254.0
2021-04-13 11:25:00,32.15,32.18,32.12,32.15,8753.0,31.756,31.7856,31.7264,31.756,8753.0
2021-04-13 11:30:00,32.15,32.18,32.14,32.16,7862.0,31.756,31.7856,31.7461,31.7659,7862.0
2021-04-13 11:35:00,32.17,32.17,32.1,32.1,7608.0,31.7757,31.7757,31.7066,31.7066,7608.0
2021-04-13 11:40:00,32.09,32.1,32.08,32.09,4496.0,31.6967,31.7066,31.6868,31.6967,4496.0
2021-04-13 11:45:00,32.08,32.13,32.08,32.11,11201.0,31.6868,31.7362,31.6868,31.7165,11201.0
2021-04-13 11:50:00,32.1,32.13,32.09,32.13,8141.0,31.7066,31.7362,31.6967,31.7362,8141.0
2021-04-13 11:55:00,32.13,32.14,32.11,32.13,8787.0,31.7362,31.7461,31.7165,31.7362,8787.0
2021-04-13 12:00:00,32.14,32.17,32.13,32.16,7923.0,31.7461,31.7757,31.7362,31.7659,7923.0
2021-04-13 12:05:00,32.15,32.18,32.14,32.16,7449.0,31.756,31.7856,31.7461,31.7659,7449.0
2021-04-13 12:10:00,32.16,32.17,32.09,32.11,9056.0,31.7659,31.7757,31.6967,31.7165,9056.0
2021-04-13 12:15:00,32.11,32.14,32.1,32.14,11726.0,31.7165,31.7461,31.7066,31.7461,11726.0
2021-04-13 12:20:00,32.14,32.15,32.12,32.14,6898.0,31.7461,31.756,31.7264,31.7461,6898.0
2021-04-13 12:25:00,32.12,32.13,32.02,32.04,6505.0,31.7264,31.7362,31.6276,31.6473,6505.0
2021-04-13 12:30:00,32.03,32.04,31.99,32.02,14987.0,31.6375,31.6473,31.5979,31.6276,14987.0
2021-04-13 12:35:00,32.01,32.02,31.99,32.01,9841.0,31.6177,31.6276,31.5979,31.6177,9841.0
2021-04-13 12:40:00,32.01,32.02,31.98,31.99,34872.0,31.6177,31.6276,31.5881,31.5979,34872.0
2021-04-13 12:45:00,31.98,31.99,31.9,31.98,13199.0,31.5881,31.5979,31.509,31.5881,13199.0
2021-04-13 12:50:00,31.98,32.06,31.97,32.06,6617.0,31.5881,31.6671,31.5782,31.6671,6617.0
2021-04-13 12:55:00,32.05,32.06,31.98,32.01,17119.0,31.6572,31.6671,31.5881,31.6177,17119.0
2021-04-13 13:00:00,32.0,32.01,31.97,32.01,8585.0,31.6078,31.6177,31.5782,31.6177,8585.0
2021-04-13 13:05:00,32.0,32.04,31.99,32.0,10710.0,31.6078,31.6473,31.5979,31.6078,10710.0
2021-04-13 13:10:00,32.01,32.03,32.0,32.02,6927.0,31.6177,31.6375,31.6078,31.6276,6927.0
2021-04-13 13:15:00,32.01,32.03,32.0,32.02,7427.0,31.6177,31.6375,31.6078,31.6276,7427.0
2021-04-13 13:20:00,32.03,32.03,32.0,32.01,4839.0,31.6375,31.6375,31.6078,31.6177,4839.0
2021-04-13 13:25:00,32.01,32.02,31.97,32.01,16904.0,31.6177,31.6276,31.5782,31.6177,16904.0
2021-04-13 13:30:00,32.01,32.08,32.0,32.08,4894.0,31.6177,31.6868,31.6078,31.6868,4894.0
2021-04-13 13:35:00,32.08,32.13,32.07,32.12,6208.0,31.6868,31.7362,31.677,31.7264,6208.0
2021-04-13 13:40:00,32.12,32.12,32.08,32.12,7233.0,31.7264,31.7264,31.6868,31.7264,7233.0
2021-04-13 13:45:00,32.12,32.13,32.07,32.09,5623.0,31.7264,31.7362,31.677,31.6967,5623.0
2021-04-13 13:50:00,32.09,32.11,32.05,32.05,15259.0,31.6967,31.7165,31.6572,31.6572,15259.0
2021-04-13 13:55:00,32.05,32.07,32.04,32.07,3375.0,31.6572,31.677,31.6473,31.677,3375.0
2021-04-13 14:00:00,32.07,32.15,32.05,32.13,9502.0,31.677,31.756,31.6572,31.7362,9502.0
2021-04-13 14:05:00,32.13,32.14,32.11,32.13,5588.0,31.7362,31.7461,31.7165,31.7362,5588.0
2021-04-13 14:10:00,32.13,32.15,32.09,32.09,14843.0,31.7362,31.756,31.6967,31.6967,14843.0
2021-04-13 14:15:00,32.1,32.19,32.07,32.15,65481.0,31.7066,31.7955,31.677,31.756,65481.0
2021-04-13 14:20:00,32.15,32.15,32.14,32.14,6761.0,31.756,31.756,31.7461,31.7461,6761.0
2021-04-13 14:25:00,32.15,32.18,32.14,32.15,8314.0,31.756,31.7856,31.7461,31.756,8314.0
2021-04-13 14:30:00,32.15,32.19,32.14,32.18,5115.0,31.756,31.7955,31.7461,31.7856,5115.0
2021-04-13 14:35:00,32.18,32.19,32.15,32.16,5853.0,31.7856,31.7955,31.756,31.7659,5853.0
2021-04-13 14:40:00,32.16,32.21,32.16,32.19,8051.0,31.7659,31.8152,31.7659,31.7955,8051.0
2021-04-13 14:45:00,32.17,32.21,32.17,32.19,5594.0,31.7757,31.8152,31.7757,31.7955,5594.0
2021-04-13 14:50:00,32.2,32.22,32.2,32.2,3322.0,31.8054,31.8251,31.8054,31.8054,3322.0
2021-04-13 14:55:00,32.2,32.25,32.19,32.22,7590.0,31.8054,31.8548,31.7955,31.8251,7590.0
2021-04-13 15:00:00,32.2,32.29,32.2,32.28,9457.0,31.8054,31.8943,31.8054,31.8844,9457.0
2021-04-13 15:05:00,32.27,32.34,32.27,32.33,7816.0,31.8745,31.9437,31.8745,31.9338,7816.0
2021-04-13 15:10:00,32.33,32.37,32.29,32.35,48049.0,31.9338,31.9733,31.8943,31.9535,48049.0
2021-04-13 15:15:00,32.34,32.37,32.31,32.32,5271.0,31.9437,31.9733,31.914,31.9239,5271.0
2021-04-13 15:20:00,32.33,32.36,32.29,32.3,13281.0,31.9338,31.9634,31.8943,31.9041,13281.0
2021-04-13 15:25:00,32.3,32.31,32.24,32.26,10936.0,31.9041,31.914,31.8449,31.8646,10936.0
2021-04-13 15:30:00,32.25,32.25,32.2,32.2,23610.0,31.8548,31.8548,31.8054,31.8054,23610.0
2021-04-13 15:35:00,32.2,32.2,32.16,32.2,15656.0,31.8054,31.8054,31.7659,31.8054,15656.0
2021-04-13 15:40:00,32.2,32.21,32.18,32.2,11228.0,31.8054,31.8152,31.7856,31.8054,11228.0
2021-04-13 15:45:00,32.19,32.21,32.17,32.18,31666.0,31.7955,31.8152,31.7757,31.7856,31666.0
2021-04-13 15:50:00,32.18,32.2,32.14,32.19,55245.0,31.7856,31.8054,31.7461,31.7955,55245.0
2021-04-13 15:55:00,32.19,32.26,32.14,32.15,123017.0,31.7955,31.8646,31.7461,31.756,123017.0
2021-04-14 09:30:00,32.31,32.75,32.31,32.74,68450.0,31.914,32.3486,31.914,32.3388,68450.0
2021-04-14 09:35:00,32.72,32.84,32.72,32.81,21205.0,32.319,32.4375,32.319,32.4079,21205.0
2021-04-14 09:40:00,32.77,32.83,32.74,32.76,13904.0,32.3684,32.4277,32.3388,32.3585,13904.0
2021-04-14 09:45:00,32.75,32.94,32.74,32.9,18060.0,32.3486,32.5363,32.3388,32.4968,18060.0
2021-04-14 09:50:00,32.89,32.99,32.89,32.91,33754.0,32.4869,32.5857,32.4869,32.5067,33754.0
2021-04-14 09:55:00,32.92,33.02,32.91,32.99,40986.0,32.5165,32.6153,32.5067,32.5857,40986.0
2021-04-14 10:00:00,33.0,33.12,32.93,33.11,164546.0,32.5956,32.7141,32.5264,32.7042,164546.0
2021-04-14 10:05:00,33.1,33.15,33.04,33.05,13068.0,32.6943,32.7437,32.6351,32.645,13068.0
2021-04-14 10:10:00,33.03,33.09,33.01,33.07,20794.0,32.6252,32.6845,32.6054,32.6647,20794.0
2021-04-14 10:15:00,33.04,33.04,32.9,32.93,6386.0,32.6351,32.6351,32.4968,32.5264,6386.0
2021-04-14 10:20:00,32.94,32.94,32.79,32.81,45168.0,32.5363,32.5363,32.3881,32.4079,45168.0
2021-04-14 10:25:00,32.81,32.83,32.72,32.74,13554.0,32.4079,32.4277,32.319,32.3388,13554.0
2021-04-14 10:30:00,32.73,32.82,32.72,32.74,13551.0,32.3289,32.4178,32.319,32.3388,13551.0
2021-04-14 10:35:00,32.72,32.73,32.67,32.73,15445.0,32.319,32.3289,32.2696,32.3289,15445.0
2021-04-14 10:40:00,32.73,32.83,32.72,32.82,31000.0,32.3289,32.4277,32.319,32.4178,31000.0
2021-04-14 10:45:00,32.82,32.85,32.78,32.84,24686.0,32.4178,32.4474,32.3783,32.4375,24686.0
2021-04-14 10:50:00,32.84,32.86,32.8,32.8,14023.0,32.4375,32.4573,32.398,32.398,14023.0
2021-04-14 10:55:00,32.81,32.87,32.8,32.87,14829.0,32.4079,32.4672,32.398,32.4672,14829.0
2021-04-14 11:00:00,32.87,32.99,32.84,32.95,25695.0,32.4672,32.5857,32.4375,32.5462,25695.0
2021-04-14 11:05:00,32.91,32.96,32.89,32.96,17000.0,32.5067,32.5561,32.4869,32.5561,17000.0
2021-04-14 11:10:00,32.95,32.97,32.91,32.97,25423.0,32.5462,32.5659,32.5067,32.5659,25423.0
2021-04-14 11:15:00,32.97,33.01,32.94,32.94,12639.0,32.5659,32.6054,32.5363,32.5363,12639.0
2021-04-14 11:20:00,32.93,32.94,32.9,32.92,11757.0,32.5264,32.5363,32.4968,32.5165,11757.0
2021-04-14 11:25:00,32.93,32.96,32.92,32.96,7670.0,32.5264,32.5561,32.5165,32.5561,7670.0
2021-04-14 11:30:00,32.95,32.95,32.9,32.91,8251.0,32.5462,32.5462,32.4968,32.5067,8251.0
2021-04-14 11:35:00,32.91,32.98,32.91,32.97,6667.0,32.5067,32.5758,32.5067,32.5659,6667.0
2021-04-14 11:40:00,32.97,33.01,32.97,32.99,13724.0,32.5659,32.6054,32.5659,32.5857,13724.0
2021-04-14 11:45:00,33.0,33.01,32.98,33.0,181892.0,32.5956,32.6054,32.5758,32.5956,181892.0
2021-04-14 11:50:00,32.99,33.01,32.98,33.01,58173.0,32.5857,32.6054,32.5758,32.6054,58173.0
2021-04-14 11:55:00,33.01,33.02,32.98,33.01,9477.0,32.6054,32.6153,32.5758,32.6054,9477.0
2021-04-14 12:00:00,33.02,33.3,33.01,33.24,427008.0,32.6153,32.8919,32.6054,32.8326,427008.0
2021-04-14 12:05:00,33.24,33.32,33.18,33.23,154294.0,32.8326,32.9116,32.7734,32.8227,154294.0
2021-04-14 12:10:00,33.22,33.23,33.17,33.17,26346.0,32.8129,32.8227,32.7635,32.7635,26346.0
2021-04-14 12:15:00,33.18,33.32,33.15,33.26,139564.0,32.7734,32.9116,32.7437,32.8524,139564.0
2021-04-14 12:20:00,33.26,33.28,33.2,33.23,20903.0,32.8524,32.8721,32.7931,32.8227,20903.0
2021-04-14 12:25:00,33.23,33.25,33.19,33.2,21083.0,32.8227,32.8425,32.7832,32.7931,21083.0
2021-04-14 12:30:00,33.2,33.31,33.19,33.31,50495.0,32.7931,32.9018,32.7832,32.9018,50495.0
2021-04-14 12:35:00,33.31,33.41,33.3,33.38,81865.0,32.9018,33.0005,32.8919,32.9709,81865.0
2021-04-14 12:40:00,33.39,33.4,33.24,33.27,72857.0,32.9808,32.9907,32.8326,32.8623,72857.0
2021-04-14 12:45:00,33.27,33.42,33.2,33.24,581671.0,32.8623,33.0104,32.7931,32.8326,581671.0
2021-04-14 12:50:00,33.23,33.23,33.16,33.2,161427.0,32.8227,32.8227,32.7536,32.7931,161427.0
2021-04-14 12:55:00,33.21,33.21,33.1,33.13,25630.0,32.803,32.803,32.6943,32.724,25630.0
2021-04-14 13:00:00,33.12,33.14,33.02,33.02,47819.0,32.7141,32.7339,32.6153,32.6153,47819.0
2021-04-14 13:05:00,33.04,33.12,33.03,33.11,42361.0,32.6351,32.7141,32.6252,32.7042,42361.0
2021-04-14 13:10:00,33.13,33.14,33.05,33.06,19552.0,32.724,32.7339,32.645,32.6548,19552.0
2021-04-14 13:15:00,33.07,33.12,33.05,33.12,38132.0,32.6647,32.7141,32.645,32.7141,38132.0
2021-04-14 13:20:00,33.13,33.15,33.1,33.11,13544.0,32.724,32.7437,32.6943,32.7042,13544.0
2021-04-14 13:25:00,33.1,33.1,33.05,33.06,9711.0,32.6943,32.6943,32.645,32.6548,9711.0
2021-04-14 13:30:00,33.06,33.08,33.04,33.05,9306.0,32.6548,32.6746,32.6351,32.645,9306.0
2021-04-14 13:35:00,33.05,33.06,32.97,32.99,32278.0,32.645,32.6548,32.5659,32.5857,32278.0
2021-04-14 13:40:00,32.98,33.06,32.97,33.05,4440.0,32.5758,32.6548,32.5659,32.645,4440.0
2021-04-14 13:45:00,33.04,33.1,33.04,33.08,25051.0,32.6351,32.6943,32.6351,32.6746,25051.0
2021-04-14 13:50:00,33.08,33.1,33.03,33.05,9533.0,32.6746,32.6943,32.6252,32.645,9533.0
2021-04-14 13:55:00,33.05,33.08,32.96,33.0,10173.0,32.645,32.6746,32.5561,32.5956,10173.0
2021-04-14 14:00:00,32.99,33.02,32.96,33.02,8758.0,32.5857,32.6153,32.5561,32.6153,8758.0
2021-04-14 14:05:00,33.0,33.01,32.86,32.86,13747.0,32.5956,32.6054,32.4573,32.4573,13747.0
2021-04-14 14:10:00,32.86,32.93,32.86,32.93,3769.0,32.4573,32.5264,32.4573,32.5264,3769.0
2021-04-14 14:15:00,32.94,32.94,32.87,32.93,17174.0,32.5363,32.5363,32.4672,32.5264,17174.0
2021-04-14 14:20:00,32.92,32.98,32.92,32.97,5037.0,32.5165,32.5758,32.5165,32.5659,5037.0
2021-04-14 14:25:00,32.96,32.98,32.95,32.97,7794.0,32.5561,32.5758,32.5462,32.5659,7794.0
2021-04-14 14:30:00,32.98,32.98,32.87,32.89,8153.0,32.5758,32.5758,32.4672,32.4869,8153.0
2021-04-14 14:35:00,32.89,32.93,32.89,32.91,7452.0,32.4869,32.5264,32.4869,32.5067,7452.0
2021-04-14 14:40:00,32.91,32.95,32.9,32.9,12953.0,32.5067,32.5462,32.4968,32.4968,12953.0
2021-04-14 14:45:00,32.9,32.92,32.85,32.86,40903.0,32.4968,32.5165,32.4474,32.4573,40903.0
2021-04-14 14:50:00,32.85,32.86,32.8,32.82,15280.0,32.4474,32.4573,32.398,32.4178,15280.0
2021-04-14 14:55:00,32.81,32.81,32.73,32.74,10814.0,32.4079,32.4079,32.3289,32.3388,10814.0
2021-04-14 15:00:00,32.73,32.73,32.64,32.68,12458.0,32.3289,32.3289,32.24,32.2795,12458.0
2021-04-14 15:05:00,32.67,32.69,32.58,32.59,18658.0,32.2696,32.2894,32.1807,32.1906,18658.0
2021-04-14 15:10:00,32.59,32.63,32.57,32.63,15866.0,32.1906,32.2301,32.1708,32.2301,15866.0
2021-04-14 15:15:00,32.63,32.7,32.6,32.67,10092.0,32.2301,32.2992,32.2005,32.2696,10092.0
2021-04-14 15:20:00,32.66,32.7,32.62,32.69,10183.0,32.2597,32.2992,32.2202,32.2894,10183.0
2021-04-14 15:25:00,32.71,32.71,32.66,32.7,9113.0,32.3091,32.3091,32.2597,32.2992,9113.0
2021-04-14 15:30:00,32.7,32.73,32.67,32.69,38452.0,32.2992,32.3289,32.2696,32.2894,38452.0
2021-04-14 15:35:00,32.7,32.7,32.6,32.64,41957.0,32.2992,32.2992,32.2005,32.24,41957.0
2021-04-14 15:40:00,32.63,32.64,32.56,32.59,33966.0,32.2301,32.24,32.161,32.1906,33966.0
2021-04-14 15:45:00,32.59,32.6,32.55,32.55,30124.0,32.1906,32.2005,32.1511,32.1511,30124.0
2021-04-14 15:50:00,32.55,32.57,32.45,32.51,90439.0,32.1511,32.1708,32.0523,32.1116,90439.0
2021-04-14 15:55:00,32.52,32.55,32.48,32.55,112655.0,32.1215,32.1511,32.0819,32.1511,112655.0
2021-04-15 09:30:00,32.65,32.65,32.24,32.33,40010.0,32.2499,32.2499,31.8449,31.9338,40010.0
2021-04-15 09:35:00,32.29,32.33,32.23,32.29,26066.0,31.8943,31.9338,31.835,31.8943,26066.0
2021-04-15 09:40:00,32.27,32.27,32.09,32.09,10681.0,31.8745,31.8745,31.6967,31.6967,10681.0
2021-04-15 09:45:00,32.07,32.11,31.95,32.0,61701.0,31.677,31.7165,31.5584,31.6078,61701.0
2021-04-15 09:50:00,32.01,32.15,31.92,32.13,28590.0,31.6177,31.756,31.5288,31.7362,28590.0
2021-04-15 09:55:00,32.14,32.24,32.11,32.11,38596.0,31.7461,31.8449,31.7165,31.7165,38596.0
2021-04-15 10:00:00,32.1,32.11,32.02,32.05,12304.0,31.7066,31.7165,31.6276,31.6572,12304.0
2021-04-15 10:05:00,32.05,32.09,32.0,32.01,34134.0,31.6572,31.6967,31.6078,31.6177,34134.0
2021-04-15 10:10:00,32.01,32.05,31.97,32.04,8503.0,31.6177,31.6572,31.5782,31.6473,8503.0
2021-04-15 10:15:00,32.04,32.08,32.02,32.06,15393.0,31.6473,31.6868,31.6276,31.6671,15393.0
2021-04-15 10:20:00,32.07,32.17,32.07,32.17,14306.0,31.677,31.7757,31.677,31.7757,14306.0
2021-04-15 10:25:00,32.2,32.23,32.12,32.18,10470.0,31.8054,31.835,31.7264,31.7856,10470.0
2021-04-15 10:30:00,32.18,32.21,32.15,32.2,12471.0,31.7856,31.8152,31.756,31.8054,12471.0
2021-04-15 10:35:00,32.19,32.19,32.13,32.15,15065.0,31.7955,31.7955,31.7362,31.756,15065.0
2021-04-15 10:40:00,32.15,32.28,32.14,32.26,12867.0,31.756,31.8844,31.7461,31.8646,12867.0
2021-04-15 10:45:00,32.27,32.3,32.17,32.18,36514.0,31.8745,31.9041,31.7757,31.7856,36514.0
2021-04-15 10:50:00,32.17,32.2,32.09,32.11,16261.0,31.7757,31.8054,31.6967,31.7165,16261.0
2021-04-15 10:55:00,32.12,32.17,32.12,32.13,8541.0,31.7264,31.7757,31.7264,31.7362,8541.0
2021-04-15 11:00:00,32.13,32.14,32.09,32.1,21610.0,31.7362,31.7461,31.6967,31.7066,21610.0
2021-04-15 11:05:00,32.08,32.16,32.08,32.13,8224.0,31.6868,31.7659,31.6868,31.7362,8224.0
2021-04-15 11:10:00,32.12,32.15,32.11,32.14,11865.0,31.7264,31.756,31.7165,31.7461,11865.0
2021-04-15 11:15:00,32.13,32.15,32.08,32.12,21033.0,31.7362,31.756,31.6868,31.7264,21033.0
2021-04-15 11:20:00,32.12,32.14,32.09,32.14,5852.0,31.7264,31.7461,31.6967,31.7461,5852.0
2021-04-15 11:25:00,32.13,32.13,32.09,32.1,16600.0,31.7362,31.7362,31.6967,31.7066,16600.0
2021-04-15 11:30:00,32.11,32.15,32.07,32.14,12915.0,31.7165,31.756,31.677,31.7461,12915.0
2021-04-15 11:35:00,32.16,32.2,32.15,32.19,3204.0,31.7659,31.8054,31.756,31.7955,3204.0
2021-04-15 11:40:00,32.19,32.23,32.18,32.23,3738.0,31.7955,31.835,31.7856,31.835,3738.0
2021-04-15 11:45:00,32.24,32.28,32.23,32.28,7048.0,31.8449,31.8844,31.835,31.8844,7048.0
2021-04-15 11:50:00,32.28,32.33,32.27,32.33,5145.0,31.8844,31.9338,31.8745,31.9338,5145.0
2021-04-15 11:55:00,32.34,32.36,32.32,32.36,8013.0,31.9437,31.9634,31.9239,31.9634,8013.0
2021-04-15 12:00:00,32.35,32.39,32.34,32.38,17756.0,31.9535,31.993,31.9437,31.9832,17756.0
2021-04-15 12:05:00,32.37,32.42,32.36,32.4,4644.0,31.9733,32.0227,31.9634,32.0029,4644.0
2021-04-15 12:10:00,32.39,32.39,32.33,32.34,5582.0,31.993,31.993,31.9338,31.9437,5582.0
2021-04-15 12:15:00,32.35,32.39,32.33,32.38,4803.0,31.9535,31.993,31.9338,31.9832,4803.0
2021-04-15 12:20:00,32.38,32.4,32.34,32.35,9063.0,31.9832,32.0029,31.9437,31.9535,9063.0
2021-04-15 12:25:00,32.34,32.36,32.29,32.29,4642.0,31.9437,31.9634,31.8943,31.8943,4642.0
2021-04-15 12:30:00,32.29,32.33,32.28,32.3,3942.0,31.8943,31.9338,31.8844,31.9041,3942.0
2021-04-15 12:35:00,32.3,32.32,32.26,32.3,6401.0,31.9041,31.9239,31.8646,31.9041,6401.0
2021-04-15 12:40:00,32.3,32.31,32.26,32.27,6678.0,31.9041,31.914,31.8646,31.8745,6678.0
2021-04-15 12:45:00,32.26,32.26,32.24,32.26,6824.0,31.8646,31.8646,31.8449,31.8646,6824.0
2021-04-15 12:50:00,32.27,32.33,32.27,32.31,6835.0,31.8745,31.9338,31.8745,31.914,6835.0
2021-04-15 12:55:00,32.31,32.31,32.26,32.27,5393.0,31.914,31.914,31.8646,31.8745,5393.0
2021-04-15 13:00:00,32.28,32.31,32.26,32.3,7689.0,31.8844,31.914,31.8646,31.9041,7689.0
2021-04-15 13:05:00,32.3,32.31,32.22,32.23,7992.0,31.9041,31.914,31.8251,31.835,7992.0
2021-04-15 13:10:00,32.23,32.25,32.19,32.22,9690.0,31.835,31.8548,31.7955,31.8251,9690.0
2021-04-15 13:15:00,32.24,32.25,32.22,32.23,5798.0,31.8449,31.8548,31.8251,31.835,5798.0
2021-04-15 13:20:00,32.24,32.28,32.22,32.25,7075.0,31.8449,31.8844,31.8251,31.8548,7075.0
2021-04-15 13:25:00,32.24,32.29,32.24,32.27,10816.0,31.8449,31.8943,31.8449,31.8745,10816.0
2021-04-15 13:30:00,32.27,32.28,32.24,32.26,6310.0,31.8745,31.8844,31.8449,31.8646,6310.0
2021-04-15 13:35:00,32.27,32.28,32.24,32.26,16435.0,31.8745,31.8844,31.8449,31.8646,16435.0
2021-04-15 13:40:00,32.25,32.3,32.25,32.3,7336.0,31.8548,31.9041,31.8548,31.9041,7336.0
2021-04-15 13:45:00,32.29,32.33,32.28,32.3,18503.0,31.8943,31.9338,31.8844,31.9041,18503.0
2021-04-15 13:50:00,32.3,32.33,32.28,32.33,7241.0,31.9041,31.9338,31.8844,31.9338,7241.0
2021-04-15 13:55:00,32.33,32.36,32.32,32.35,15369.0,31.9338,31.9634,31.9239,31.9535,15369.0
2021-04-15 14:00:00,32.39,32.43,32.37,32.43,7352.0,31.993,32.0326,31.9733,32.0326,7352.0
2021-04-15 14:05:00,32.44,32.46,32.39,32.42,9857.0,32.0424,32.0622,31.993,32.0227,9857.0
2021-04-15 14:10:00,32.42,32.42,32.36,32.36,7374.0,32.0227,32.0227,31.9634,31.9634,7374.0
2021-04-15 14:15:00,32.37,32.42,32.37,32.39,7254.0,31.9733,32.0227,31.9733,31.993,7254.0
2021-04-15 14:20:00,32.4,32.47,32.4,32.45,6643.0,32.0029,32.0721,32.0029,32.0523,6643.0
2021-04-15 14:25:00,32.45,32.49,32.45,32.46,7481.0,32.0523,32.0918,32.0523,32.0622,7481.0
2021-04-15 14:30:00,32.46,32.52,32.46,32.52,15829.0,32.0622,32.1215,32.0622,32.1215,15829.0
2021-04-15 14:35:00,32.54,32.62,32.52,32.62,11729.0,32.1412,32.2202,32.1215,32.2202,11729.0
2021-04-15 14:40:00,32.61,32.63,32.56,32.57,18454.0,32.2103,32.2301,32.161,32.1708,18454.0
2021-04-15 14:45:00,32.56,32.56,32.51,32.51,11042.0,32.161,32.161,32.1116,32.1116,11042.0
2021-04-15 14:50:00,32.52,32.53,32.48,32.48,7559.0,32.1215,32.1313,32.0819,32.0819,7559.0
2021-04-15 14:55:00,32.48,32.52,32.46,32.47,8648.0,32.0819,32.1215,32.0622,32.0721,8648.0
2021-04-15 15:00:00,32.46,32.52,32.46,32.51,9617.0,32.0622,32.1215,32.0622,32.1116,9617.0
2021-04-15 15:05:00,32.52,32.52,32.47,32.48,9642.0,32.1215,32.1215,32.0721,32.0819,9642.0
2021-04-15 15:10:00,32.47,32.47,32.41,32.42,9893.0,32.0721,32.0721,32.0128,32.0227,9893.0
2021-04-15 15:15:00,32.41,32.44,32.4,32.43,12167.0,32.0128,32.0424,32.0029,32.0326,12167.0
2021-04-15 15:20:00,32.44,32.44,32.36,32.4,14182.0,32.0424,32.0424,31.9634,32.0029,14182.0
2021-04-15 15:25:00,32.4,32.4,32.3,32.3,72987.0,32.0029,32.0029,31.9041,31.9041,72987.0
2021-04-15 15:30:00,32.3,32.45,32.3,32.41,20925.0,31.9041,32.0523,31.9041,32.0128,20925.0
2021-04-15 15:35:00,32.41,32.42,32.36,32.4,25279.0,32.0128,32.0227,31.9634,32.0029,25279.0
2021-04-15 15:40:00,32.41,32.42,32.38,32.4,22724.0,32.0128,32.0227,31.9832,32.0029,22724.0
2021-04-15 15:45:00,32.4,32.46,32.39,32.43,33571.0,32.0029,32.0622,31.993,32.0326,33571.0
2021-04-15 15:50:00,32.42,32.44,32.34,32.36,63602.0,32.0227,32.0424,31.9437,31.9634,63602.0
2021-04-15 15:55:00,32.36,32.45,32.35,32.36,144734.0,31.9634,32.0523,31.9535,31.9634,144734.0
2021-04-16 09:30:00,32.81,32.9,32.66,32.9,117626.0,32.4079,32.4968,32.2597,32.4968,117626.0
2021-04-16 09:35:00,32.82,32.85,32.57,32.57,12669.0,32.4178,32.4474,32.1708,32.1708,12669.0
2021-04-16 09:40:00,32.56,32.59,32.49,32.59,4998.0,32.161,32.1906,32.0918,32.1906,4998.0
2021-04-16 09:45:00,32.58,32.61,32.56,32.61,7068.0,32.1807,32.2103,32.161,32.2103,7068.0
2021-04-16 09:50:00,32.61,32.61,32.37,32.37,10516.0,32.2103,32.2103,31.9733,31.9733,10516.0
2021-04-16 09:55:00,32.41,32.48,32.38,32.43,3629.0,32.0128,32.0819,31.9832,32.0326,3629.0
2021-04-16 10:00:00,32.38,32.41,32.25,32.4,7772.0,31.9832,32.0128,31.8548,32.0029,7772.0
2021-04-16 10:05:00,32.4,32.46,32.38,32.4,5294.0,32.0029,32.0622,31.9832,32.0029,5294.0
2021-04-16 10:10:00,32.4,32.41,32.35,32.35,7656.0,32.0029,32.0128,31.9535,31.9535,7656.0
2021-04-16 10:15:00,32.36,32.4,32.32,32.4,3652.0,31.9634,32.0029,31.9239,32.0029,3652.0
2021-04-16 10:20:00,32.4,32.51,32.4,32.51,9955.0,32.0029,32.1116,32.0029,32.1116,9955.0
2021-04-16 10:25:00,32.5,32.52,32.46,32.5,7598.0,32.1017,32.1215,32.0622,32.1017,7598.0
2021-04-16 10:30:00,32.51,32.52,32.42,32.43,12485.0,32.1116,32.1215,32.0227,32.0326,12485.0
2021-04-16 10:35:00,32.42,32.61,32.4,32.6,40744.0,32.0227,32.2103,32.0029,32.2005,40744.0
2021-04-16 10:40:00,32.59,32.68,32.58,32.62,90330.0,32.1906,32.2795,32.1807,32.2202,90330.0
2021-04-16 10:45:00,32.63,32.72,32.6,32.66,44990.0,32.2301,32.319,32.2005,32.2597,44990.0
2021-04-16 10:50:00,32.66,32.69,32.59,32.6,23062.0,32.2597,32.2894,32.1906,32.2005,23062.0
2021-04-16 10:55:00,32.61,32.61,32.55,32.56,8726.0,32.2103,32.2103,32.1511,32.161,8726.0
2021-04-16 11:00:00,32.54,32.61,32.54,32.61,10907.0,32.1412,32.2103,32.1412,32.2103,10907.0
2021-04-16 11:05:00,32.6,32.62,32.56,32.58,10035.0,32.2005,32.2202,32.161,32.1807,10035.0
2021-04-16 11:10:00,32.57,32.57,32.49,32.5,4520.0,32.1708,32.1708,32.0918,32.1017,4520.0
2021-04-16 11:15:00,32.52,32.54,32.49,32.52,8102.0,32.1215,32.1412,32.0918,32.1215,8102.0
2021-04-16 11:20:00,32.53,32.58,32.52,32.58,7230.0,32.1313,32.1807,32.1215,32.1807,7230.0
2021-04-16 11:25:00,32.59,32.61,32.56,32.57,8166.0,32.1906,32.2103,32.161,32.1708,8166.0
2021-04-16 11:30:00,32.57,32.62,32.53,32.61,6374.0,32.1708,32.2202,32.1313,32.2103,6374.0
2021-04-16 11:35:00,32.61,32.65,32.58,32.58,8343.0,32.2103,32.2499,32.1807,32.1807,8343.0
2021-04-16 11:40:00,32.6,32.62,32.55,32.59,7781.0,32.2005,32.2202,32.1511,32.1906,7781.0
2021-04-16 11:45:00,32.59,32.62,32.57,32.62,8444.0,32.1906,32.2202,32.1708,32.2202,8444.0
2021-04-16 11:50:00,32.63,32.7,32.61,32.66,5877.0,32.2301,32.2992,32.2103,32.2597,5877.0
2021-04-16 11:55:00,32.65,32.67,32.59,32.59,7133.0,32.2499,32.2696,32.1906,32.1906,7133.0
2021-04-16 12:00:00,32.6,32.66,32.59,32.66,3070.0,32.2005,32.2597,32.1906,32.2597,3070.0
2021-04-16 12:05:00,32.67,32.67,32.57,32.57,5846.0,32.2696,32.2696,32.1708,32.1708,5846.0
2021-04-16 12:10:00,32.56,32.56,32.53,32.55,8086.0,32.161,32.161,32.1313,32.1511,8086.0
2021-04-16 12:15:00,32.55,32.57,32.53,32.55,8097.0,32.1511,32.1708,32.1313,32.1511,8097.0
2021-04-16 12:20:00,32.52,32.53,32.49,32.52,6970.0,32.1215,32.1313,32.0918,32.1215,6970.0
2021-04-16 12:25:00,32.52,32.53,32.48,32.49,6486.0,32.1215,32.1313,32.0819,32.0918,6486.0
2021-04-16 12:30:00,32.48,32.5,32.46,32.5,9470.0,32.0819,32.1017,32.0622,32.1017,9470.0
2021-04-16 12:35:00,32.5,32.52,32.46,32.48,10146.0,32.1017,32.1215,32.0622,32.0819,10146.0
2021-04-16 12:40:00,32.47,32.49,32.45,32.48,7494.0,32.0721,32.0918,32.0523,32.0819,7494.0
2021-04-16 12:45:00,32.49,32.5,32.47,32.49,8579.0,32.0918,32.1017,32.0721,32.0918,8579.0
2021-04-16 12:50:00,32.49,32.49,32.43,32.46,8230.0,32.0918,32.0918,32.0326,32.0622,8230.0
2021-04-16 12:55:00,32.46,32.48,32.46,32.47,7410.0,32.0622,32.0819,32.0622,32.0721,7410.0
2021-04-16 13:00:00,32.47,32.49,32.42,32.43,13793.0,32.0721,32.0918,32.0227,32.0326,13793.0
2021-04-16 13:05:00,32.44,32.46,32.42,32.45,9144.0,32.0424,32.0622,32.0227,32.0523,9144.0
2021-04-16 13:10:00,32.45,32.48,32.45,32.45,11612.0,32.0523,32.0819,32.0523,32.0523,11612.0
2021-04-16 13:15:00,32.45,32.5,32.44,32.48,7131.0,32.0523,32.1017,32.0424,32.0819,7131.0
2021-04-16 13:20:00,32.48,32.51,32.48,32.49,11131.0,32.0819,32.1116,32.0819,32.0918,11131.0
2021-04-16 13:25:00,32.49,32.5,32.45,32.46,9643.0,32.0918,32.1017,32.0523,32.0622,9643.0
2021-04-16 13:30:00,32.46,32.5,32.46,32.46,11879.0,32.0622,32.1017,32.0622,32.0622,11879.0
2021-04-16 13:35:00,32.48,32.49,32.47,32.48,5712.0,32.0819,32.0918,32.0721,32.0819,5712.0
2021-04-16 13:40:00,32.48,32.5,32.46,32.5,10956.0,32.0819,32.1017,32.0622,32.1017,10956.0
2021-04-16 13:45:00,32.51,32.52,32.46,32.5,13181.0,32.1116,32.1215,32.0622,32.1017,13181.0
2021-04-16 13:50:00,32.49,32.51,32.47,32.49,7456.0,32.0918,32.1116,32.0721,32.0918,7456.0
2021-04-16 13:55:00,32.5,32.52,32.49,32.5,12185.0,32.1017,32.1215,32.0918,32.1017,12185.0
2021-04-16 14:00:00,32.5,32.56,32.48,32.55,10572.0,32.1017,32.161,32.0819,32.1511,10572.0
2021-04-16 14:05:00,32.56,32.59,32.55,32.55,8188.0,32.161,32.1906,32.1511,32.1511,8188.0
2021-04-16 14:10:00,32.56,32.59,32.55,32.57,4554.0,32.161,32.1906,32.1511,32.1708,4554.0
2021-04-16 14:15:00,32.58,32.62,32.57,32.62,4744.0,32.1807,32.2202,32.1708,32.2202,4744.0
2021-04-16 14:20:00,32.61,32.63,32.6,32.6,7106.0,32.2103,32.2301,32.2005,32.2005,7106.0
2021-04-16 14:25:00,32.62,32.64,32.6,32.63,8872.0,32.2202,32.24,32.2005,32.2301,8872.0
2021-04-16 14:30:00,32.64,32.64,32.59,32.6,13994.0,32.24,32.24,32.1906,32.2005,13994.0
2021-04-16 14:35:00,32.6,32.61,32.56,32.57,7224.0,32.2005,32.2103,32.161,32.1708,7224.0
2021-04-16 14:40:00,32.57,32.57,32.52,32.55,16251.0,32.1708,32.1708,32.1215,32.1511,16251.0
2021-04-16 14:45:00,32.55,32.61,32.52,32.61,31789.0,32.1511,32.2103,32.1215,32.2103,31789.0
2021-04-16 14:50:00,32.6,32.68,32.6,32.68,10375.0,32.2005,32.2795,32.2005,32.2795,10375.0
2021-04-16 14:55:00,32.69,32.71,32.61,32.63,16329.0,32.2894,32.3091,32.2103,32.2301,16329.0
2021-04-16 15:00:00,32.65,32.66,32.62,32.64,14761.0,32.2499,32.2597,32.2202,32.24,14761.0
2021-04-16 15:05:00,32.64,32.64,32.6,32.61,36662.0,32.24,32.24,32.2005,32.2103,36662.0
2021-04-16 15:10:00,32.6,32.61,32.59,32.61,21889.0,32.2005,32.2103,32.1906,32.2103,21889.0
2021-04-16 15:15:00,32.61,32.62,32.58,32.61,28165.0,32.2103,32.2202,32.1807,32.2103,28165.0
2021-04-16 15:20:00,32.63,32.68,32.62,32.67,18351.0,32.2301,32.2795,32.2202,32.2696,18351.0
2021-04-16 15:25:00,32.66,32.72,32.66,32.71,7813.0,32.2597,32.319,32.2597,32.3091,7813.0
2021-04-16 15:30:00,32.72,32.72,32.69,32.71,9669.0,32.319,32.319,32.2894,32.3091,9669.0
2021-04-16 15:35:00,32.7,32.75,32.68,32.71,21718.0,32.2992,32.3486,32.2795,32.3091,21718.0
2021-04-16 15:40:00,32.72,32.73,32.68,32.72,22082.0,32.319,32.3289,32.2795,32.319,22082.0
2021-04-16 15:45:00,32.71,32.71,32.63,32.69,34131.0,32.3091,32.3091,32.2301,32.2894,34131.0
2021-04-16 15:50:00,32.69,32.75,32.64,32.66,85638.0,32.2894,32.3486,32.24,32.2597,85638.0
2021-04-16 15:55:00,32.66,32.72,32.66,32.7,109964.0,32.2597,32.319,32.2597,32.2992,109964.0
2021-04-19 09:30:00,32.54,32.54,32.26,32.26,30792.0,32.1412,32.1412,31.8646,31.8646,30792.0
2021-04-19 09:35:00,32.27,32.42,32.22,32.41,20203.0,31.8745,32.0227,31.8251,32.0128,20203.0
2021-04-19 09:40:00,32.41,32.75,32.41,32.73,7221.0,32.0128,32.3486,32.0128,32.3289,7221.0
2021-04-19 09:45:00,32.73,32.79,32.62,32.7,12172.0,32.3289,32.3881,32.2202,32.2992,12172.0
2021-04-19 09:50:00,32.68,32.68,32.54,32.56,6296.0,32.2795,32.2795,32.1412,32.161,6296.0
2021-04-19 09:55:00,32.48,32.49,32.33,32.34,14072.0,32.0819,32.0918,31.9338,31.9437,14072.0
2021-04-19 10:00:00,32.3,32.31,32.2,32.23,28198.0,31.9041,31.914,31.8054,31.835,28198.0
2021-04-19 10:05:00,32.24,32.34,32.21,32.32,7636.0,31.8449,31.9437,31.8152,31.9239,7636.0
2021-04-19 10:10:00,32.29,32.35,32.22,32.35,10596.0,31.8943,31.9535,31.8251,31.9535,10596.0
2021-04-19 10:15:00,32.36,32.45,32.36,32.41,3000.0,31.9634,32.0523,31.9634,32.0128,3000.0
2021-04-19 10:20:00,32.43,32.48,32.42,32.47,7102.0,32.0326,32.0819,32.0227,32.0721,7102.0
2021-04-19 10:25:00,32.46,32.55,32.45,32.54,7528.0,32.0622,32.1511,32.0523,32.1412,7528.0
2021-04-19 10:30:00,32.52,32.52,32.4,32.4,15584.0,32.1215,32.1215,32.0029,32.0029,15584.0
2021-04-19 10:35:00,32.4,32.53,32.4,32.46,17632.0,32.0029,32.1313,32.0029,32.0622,17632.0
2021-04-19 10:40:00,32.44,32.45,32.39,32.42,30743.0,32.0424,32.0523,31.993,32.0227,30743.0
2021-04-19 10:45:00,32.42,32.42,32.37,32.41,35707.0,32.0227,32.0227,31.9733,32.0128,35707.0
2021-04-19 10:50:00,32.4,32.48,32.35,32.44,24897.0,32.0029,32.0819,31.9535,32.0424,24897.0
2021-04-19 10:55:00,32.44,32.45,32.3,32.3,13459.0,32.0424,32.0523,31.9041,31.9041,13459.0
2021-04-19 11:00:00,32.3,32.37,32.29,32.35,10737.0,31.9041,31.9733,31.8943,31.9535,10737.0
2021-04-19 11:05:00,32.3,32.34,32.25,32.26,11081.0,31.9041,31.9437,31.8548,31.8646,11081.0
2021-04-19 11:10:00,32.26,32.31,32.23,32.27,12164.0,31.8646,31.914,31.835,31.8745,12164.0
2021-04-19 11:15:00,32.27,32.35,32.24,32.35,12820.0,31.8745,31.9535,31.8449,31.9535,12820.0
2021-04-19 11:20:00,32.35,32.36,32.32,32.32,6849.0,31.9535,31.9634,31.9239,31.9239,6849.0
2021-04-19 11:25:00,32.3,32.46,32.3,32.46,15222.0,31.9041,32.0622,31.9041,32.0622,15222.0
2021-04-19 11:30:00,32.45,32.54,32.45,32.52,9284.0,32.0523,32.1412,32.0523,32.1215,9284.0
2021-04-19 11:35:00,32.52,32.52,32.44,32.46,10027.0,32.1215,32.1215,32.0424,32.0622,10027.0
2021-04-19 11:40:00,32.45,32.46,32.36,32.38,37149.0,32.0523,32.0622,31.9634,31.9832,37149.0
2021-04-19 11:45:00,32.38,32.44,32.37,32.44,11248.0,31.9832,32.0424,31.9733,32.0424,11248.0
2021-04-19 11:50:00,32.44,32.49,32.43,32.44,9727.0,32.0424,32.0918,32.0326,32.0424,9727.0
2021-04-19 11:55:00,32.44,32.5,32.43,32.47,20418.0,32.0424,32.1017,32.0326,32.0721,20418.0
2021-04-19 12:00:00,32.47,32.52,32.47,32.47,19680.0,32.0721,32.1215,32.0721,32.0721,19680.0
2021-04-19 12:05:00,32.46,32.55,32.46,32.54,12033.0,32.0622,32.1511,32.0622,32.1412,12033.0
2021-04-19 12:10:00,32.55,32.56,32.47,32.48,7153.0,32.1511,32.161,32.0721,32.0819,7153.0
2021-04-19 12:15:00,32.49,32.52,32.47,32.48,9219.0,32.0918,32.1215,32.0721,32.0819,9219.0
2021-04-19 12:20:00,32.48,32.54,32.47,32.52,15067.0,32.0819,32.1412,32.0721,32.1215,15067.0
2021-04-19 12:25:00,32.49,32.5,32.43,32.45,10716.0,32.0918,32.1017,32.0326,32.0523,10716.0
2021-04-19 12:30:00,32.45,32.46,32.38,32.38,10791.0,32.0523,32.0622,31.9832,31.9832,10791.0
2021-04-19 12:35:00,32.39,32.44,32.33,32.34,9957.0,31.993,32.0424,31.9338,31.9437,9957.0
2021-04-19 12:40:00,32.33,32.34,32.28,32.28,6109.0,31.9338,31.9437,31.8844,31.8844,6109.0
2021-04-19 12:45:00,32.26,32.37,32.24,32.33,29685.0,31.8646,31.9733,31.8449,31.9338,29685.0
2021-04-19 12:50:00,32.33,32.39,32.33,32.39,13036.0,31.9338,31.993,31.9338,31.993,13036.0
2021-04-19 12:55:00,32.38,32.4,32.36,32.38,10350.0,31.9832,32.0029,31.9634,31.9832,10350.0
2021-04-19 13:00:00,32.36,32.45,32.36,32.43,8917.0,31.9634,32.0523,31.9634,32.0326,8917.0
2021-04-19 13:05:00,32.43,32.44,32.38,32.39,3875.0,32.0326,32.0424,31.9832,31.993,3875.0
2021-04-19 13:10:00,32.39,32.43,32.38,32.41,7831.0,31.993,32.0326,31.9832,32.0128,7831.0
2021-04-19 13:15:00,32.42,32.44,32.39,32.42,8401.0,32.0227,32.0424,31.993,32.0227,8401.0
2021-04-19 13:20:00,32.43,32.44,32.39,32.39,7054.0,32.0326,32.0424,31.993,31.993,7054.0
2021-04-19 13:25:00,32.38,32.39,32.33,32.36,5436.0,31.9832,31.993,31.9338,31.9634,5436.0
2021-04-19 13:30:00,32.36,32.36,32.32,32.35,6514.0,31.9634,31.9634,31.9239,31.9535,6514.0
2021-04-19 13:35:00,32.34,32.39,32.33,32.36,4334.0,31.9437,31.993,31.9338,31.9634,4334.0
2021-04-19 13:40:00,32.35,32.38,32.34,32.36,5809.0,31.9535,31.9832,31.9437,31.9634,5809.0
2021-04-19 13:45:00,32.36,32.41,32.34,32.39,9146.0,31.9634,32.0128,31.9437,31.993,9146.0
2021-04-19 13:50:00,32.39,32.4,32.36,32.36,6168.0,31.993,32.0029,31.9634,31.9634,6168.0
2021-04-19 13:55:00,32.36,32.43,32.35,32.42,8753.0,31.9634,32.0326,31.9535,32.0227,8753.0
2021-04-19 14:00:00,32.4,32.43,32.39,32.43,5559.0,32.0029,32.0326,31.993,32.0326,5559.0
2021-04-19 14:05:00,32.43,32.44,32.4,32.44,23071.0,32.0326,32.0424,32.0029,32.0424,23071.0
2021-04-19 14:10:00,32.44,32.47,32.44,32.46,8885.0,32.0424,32.0721,32.0424,32.0622,8885.0
2021-04-19 14:15:00,32.46,32.48,32.41,32.43,10843.0,32.0622,32.0819,32.0128,32.0326,10843.0
2021-04-19 14:20:00,32.44,32.46,32.4,32.46,7195.0,32.0424,32.0622,32.0029,32.0622,7195.0
2021-04-19 14:25:00,32.46,32.47,32.44,32.47,6371.0,32.0622,32.0721,32.0424,32.0721,6371.0
2021-04-19 14:30:00,32.46,32.51,32.46,32.51,17379.0,32.0622,32.1116,32.0622,32.1116,17379.0
2021-04-19 14:35:00,32.5,32.5,32.45,32.45,12186.0,32.1017,32.1017,32.0523,32.0523,12186.0
2021-04-19 14:40:00,32.45,32.49,32.45,32.47,15600.0,32.0523,32.0918,32.0523,32.0721,15600.0
2021-04-19 14:45:00,32.45,32.5,32.44,32.5,9062.0,32.0523,32.1017,32.0424,32.1017,9062.0
2021-04-19 14:50:00,32.49,32.49,32.45,32.48,6169.0,32.0918,32.0918,32.0523,32.0819,6169.0
2021-04-19 14:55:00,32.48,32.49,32.46,32.48,5471.0,32.0819,32.0918,32.0622,32.0819,5471.0
2021-04-19 15:00:00,32.48,32.5,32.47,32.48,17150.0,32.0819,32.1017,32.0721,32.0819,17150.0
2021-04-19 15:05:00,32.48,32.5,32.48,32.48,20948.0,32.0819,32.1017,32.0819,32.0819,20948.0
2021-04-19 15:10:00,32.49,32.5,32.45,32.48,18237.0,32.0918,32.1017,32.0523,32.0819,18237.0
2021-04-19 15:15:00,32.48,32.52,32.47,32.5,12542.0,32.0819,32.1215,32.0721,32.1017,12542.0
2021-04-19 15:20:00,32.5,32.51,32.47,32.51,21099.0,32.1017,32.1116,32.0721,32.1116,21099.0
2021-04-19 15:25:00,32.51,32.52,32.49,32.51,52570.0,32.1116,32.1215,32.0918,32.1116,52570.0
2021-04-19 15:30:00,32.51,32.51,32.45,32.5,14682.0,32.1116,32.1116,32.0523,32.1017,14682.0
2021-04-19 15:35:00,32.5,32.51,32.49,32.51,25135.0,32.1017,32.1116,32.0918,32.1116,25135.0
2021-04-19 15:40:00,32.51,32.53,32.5,32.52,33886.0,32.1116,32.1313,32.1017,32.1215,33886.0
2021-04-19 15:45:00,32.53,32.53,32.5,32.5,65171.0,32.1313,32.1313,32.1017,32.1017,65171.0
2021-04-19 15:50:00,32.5,32.53,32.49,32.51,78872.0,32.1017,32.1313,32.0918,32.1116,78872.0
2021-04-19 15:55:00,32.51,32.59,32.51,32.58,109671.0,32.1116,32.1906,32.1116,32.1807,109671.0
2021-04-20 09:30:00,32.29,32.35,32.05,32.07,31943.0,31.8943,31.9535,31.6572,31.677,31943.0
2021-04-20 09:35:00,32.09,32.17,31.96,31.97,32299.0,31.6967,31.7757,31.5683,31.5782,32299.0
2021-04-20 09:40:00,31.97,32.16,31.97,32.16,24285.0,31.5782,31.7659,31.5782,31.7659,24285.0
2021-04-20 09:45:00,32.16,32.18,32.05,32.07,40399.0,31.7659,31.7856,31.6572,31.677,40399.0
2021-04-20 09:50:00,32.07,32.07,31.87,31.87,87393.0,31.677,31.677,31.4794,31.4794,87393.0
2021-04-20 09:55:00,31.87,31.91,31.84,31.87,21328.0,31.4794,31.5189,31.4498,31.4794,21328.0
2021-04-20 10:00:00,31.86,31.97,31.85,31.93,31295.0,31.4695,31.5782,31.4597,31.5387,31295.0
2021-04-20 10:05:00,31.93,32.0,31.89,31.94,12417.0,31.5387,31.6078,31.4992,31.5486,12417.0
2021-04-20 10:10:00,31.94,31.97,31.92,31.94,22278.0,31.5486,31.5782,31.5288,31.5486,22278.0
2021-04-20 10:15:00,31.95,31.98,31.93,31.96,14736.0,31.5584,31.5881,31.5387,31.5683,14736.0
2021-04-20 10:20:00,31.96,31.96,31.83,31.84,7659.0,31.5683,31.5683,31.4399,31.4498,7659.0
2021-04-20 10:25:00,31.82,31.96,31.78,31.79,14848.0,31.43,31.5683,31.3905,31.4004,14848.0
2021-04-20 10:30:00,31.79,31.81,31.67,31.68,30526.0,31.4004,31.4202,31.2819,31.2917,30526.0
2021-04-20 10:35:00,31.67,31.69,31.57,31.63,72094.0,31.2819,31.3016,31.1831,31.2424,72094.0
2021-04-20 10:40:00,31.63,31.64,31.41,31.46,28879.0,31.2424,31.2522,31.0251,31.0744,28879.0
2021-04-20 10:45:00,31.47,31.47,31.36,31.39,40999.0,31.0843,31.0843,30.9757,31.0053,40999.0
2021-04-20 10:50:00,31.39,31.39,31.2,31.24,48784.0,31.0053,31.0053,30.8176,30.8571,48784.0
2021-04-20 10:55:00,31.24,31.36,31.17,31.35,97256.0,30.8571,30.9757,30.788,30.9658,97256.0
2021-04-20 11:00:00,31.36,31.38,31.26,31.32,22650.0,30.9757,30.9954,30.8769,30.9362,22650.0
2021-04-20 11:05:00,31.34,31.41,31.3,31.38,34891.0,30.9559,31.0251,30.9164,30.9954,34891.0
2021-04-20 11:10:00,31.39,31.4,31.18,31.26,110578.0,31.0053,31.0152,30.7979,30.8769,110578.0
2021-04-20 11:15:00,31.26,31.28,31.11,31.15,12552.0,30.8769,30.8966,30.7287,30.7682,12552.0
2021-04-20 11:20:00,31.16,31.17,31.03,31.07,12173.0,30.7781,30.788,30.6497,30.6892,12173.0
2021-04-20 11:25:00,31.07,31.16,31.07,31.1,11661.0,30.6892,30.7781,30.6892,30.7189,11661.0
2021-04-20 11:30:00,31.1,31.14,31.04,31.07,38754.0,30.7189,30.7584,30.6596,30.6892,38754.0
2021-04-20 11:35:00,31.07,31.08,30.88,30.93,25842.0,30.6892,30.6991,30.5015,30.5509,25842.0
2021-04-20 11:40:00,30.96,31.01,30.93,30.99,15913.0,30.5806,30.63,30.5509,30.6102,15913.0
2021-04-20 11:45:00,30.99,30.99,30.93,30.95,19841.0,30.6102,30.6102,30.5509,30.5707,19841.0
2021-04-20 11:50:00,30.95,30.98,30.92,30.96,15946.0,30.5707,30.6003,30.5411,30.5806,15946.0
2021-04-20 11:55:00,30.96,30.98,30.94,30.95,62922.0,30.5806,30.6003,30.5608,30.5707,62922.0
2021-04-20 12:00:00,30.96,31.04,30.94,31.02,10374.0,30.5806,30.6596,30.5608,30.6398,10374.0
2021-04-20 12:05:00,31.02,31.02,30.94,30.96,10653.0,30.6398,30.6398,30.5608,30.5806,10653.0
2021-04-20 12:10:00,30.95,31.03,30.94,31.03,15115.0,30.5707,30.6497,30.5608,30.6497,15115.0
2021-04-20 12:15:00,31.03,31.07,30.97,30.97,24128.0,30.6497,30.6892,30.5904,30.5904,24128.0
2021-04-20 12:20:00,30.96,31.01,30.95,30.99,23862.0,30.5806,30.63,30.5707,30.6102,23862.0
2021-04-20 12:25:00,30.98,31.0,30.96,30.99,21629.0,30.6003,30.6201,30.5806,30.6102,21629.0
2021-04-20 12:30:00,30.98,30.99,30.93,30.93,7596.0,30.6003,30.6102,30.5509,30.5509,7596.0
2021-04-20 12:35:00,30.94,30.94,30.87,30.87,17975.0,30.5608,30.5608,30.4917,30.4917,17975.0
2021-04-20 12:40:00,30.87,30.88,30.82,30.83,7062.0,30.4917,30.5015,30.4423,30.4522,7062.0
2021-04-20 12:45:00,30.83,30.86,30.81,30.85,20003.0,30.4522,30.4818,30.4324,30.4719,20003.0
2021-04-20 12:50:00,30.83,30.86,30.78,30.8,14323.0,30.4522,30.4818,30.4028,30.4225,14323.0
2021-04-20 12:55:00,30.8,30.87,30.79,30.86,12943.0,30.4225,30.4917,30.4127,30.4818,12943.0
2021-04-20 13:00:00,30.86,30.87,30.84,30.84,10808.0,30.4818,30.4917,30.462,30.462,10808.0
2021-04-20 13:05:00,30.84,30.86,30.8,30.82,13690.0,30.462,30.4818,30.4225,30.4423,13690.0
2021-04-20 13:10:00,30.82,30.88,30.8,30.86,13104.0,30.4423,30.5015,30.4225,30.4818,13104.0
2021-04-20 13:15:00,30.85,30.94,30.85,30.93,7961.0,30.4719,30.5608,30.4719,30.5509,7961.0
2021-04-20 13:20:00,30.93,30.93,30.85,30.85,14864.0,30.5509,30.5509,30.4719,30.4719,14864.0
2021-04-20 13:25:00,30.85,30.87,30.83,30.87,8278.0,30.4719,30.4917,30.4522,30.4917,8278.0
2021-04-20 13:30:00,30.87,30.87,30.82,30.82,8456.0,30.4917,30.4917,30.4423,30.4423,8456.0
2021-04-20 13:35:00,30.82,30.84,30.8,30.83,7156.0,30.4423,30.462,30.4225,30.4522,7156.0
2021-04-20 13:40:00,30.84,30.86,30.82,30.83,7518.0,30.462,30.4818,30.4423,30.4522,7518.0
2021-04-20 13:45:00,30.82,30.89,30.81,30.87,8536.0,30.4423,30.5114,30.4324,30.4917,8536.0
2021-04-20 13:50:00,30.86,30.9,30.84,30.89,22717.0,30.4818,30.5213,30.462,30.5114,22717.0
2021-04-20 13:55:00,30.89,30.96,30.86,30.95,13509.0,30.5114,30.5806,30.4818,30.5707,13509.0
2021-04-20 14:00:00,30.94,30.99,30.93,30.99,9017.0,30.5608,30.6102,30.5509,30.6102,9017.0
2021-04-20 14:05:00,30.99,31.01,30.94,31.01,8251.0,30.6102,30.63,30.5608,30.63,8251.0
2021-04-20 14:10:00,31.01,31.03,30.99,31.01,7582.0,30.63,30.6497,30.6102,30.63,7582.0
2021-04-20 14:15:00,31.01,31.01,30.96,30.98,12937.0,30.63,30.63,30.5806,30.6003,12937.0
2021-04-20 14:20:00,30.98,31.02,30.92,30.93,11621.0,30.6003,30.6398,30.5411,30.5509,11621.0
2021-04-20 14:25:00,30.93,30.97,30.89,30.97,24757.0,30.5509,30.5904,30.5114,30.5904,24757.0
2021-04-20 14:30:00,30.97,30.98,30.93,30.94,15269.0,30.5904,30.6003,30.5509,30.5608,15269.0
2021-04-20 14:35:00,30.94,30.96,30.9,30.92,13861.0,30.5608,30.5806,30.5213,30.5411,13861.0
2021-04-20 14:40:00,30.93,30.99,30.92,30.98,15109.0,30.5509,30.6102,30.5411,30.6003,15109.0
2021-04-20 14:45:00,30.97,31.01,30.96,30.98,22373.0,30.5904,30.63,30.5806,30.6003,22373.0
2021-04-20 14:50:00,30.97,31.0,30.95,30.97,24737.0,30.5904,30.6201,30.5707,30.5904,24737.0
2021-04-20 14:55:00,30.96,30.99,30.96,30.98,41795.0,30.5806,30.6102,30.5806,30.6003,41795.0
2021-04-20 15:00:00,30.97,31.03,30.96,31.03,48339.0,30.5904,30.6497,30.5806,30.6497,48339.0
2021-04-20 15:05:00,31.02,31.06,31.01,31.05,25229.0,30.6398,30.6793,30.63,30.6695,25229.0
2021-04-20 15:10:00,31.05,31.09,31.04,31.07,34775.0,30.6695,30.709,30.6596,30.6892,34775.0
2021-04-20 15:15:00,31.07,31.13,31.07,31.1,28648.0,30.6892,30.7485,30.6892,30.7189,28648.0
2021-04-20 15:20:00,31.1,31.1,31.04,31.05,34977.0,30.7189,30.7189,30.6596,30.6695,34977.0
2021-04-20 15:25:00,31.05,31.08,31.03,31.05,29006.0,30.6695,30.6991,30.6497,30.6695,29006.0
2021-04-20 15:30:00,31.05,31.08,31.02,31.07,68266.0,30.6695,30.6991,30.6398,30.6892,68266.0
2021-04-20 15:35:00,31.07,31.09,31.01,31.06,64210.0,30.6892,30.709,30.63,30.6793,64210.0
2021-04-20 15:40:00,31.05,31.09,31.04,31.07,47916.0,30.6695,30.709,30.6596,30.6892,47916.0
2021-04-20 15:45:00,31.07,31.1,31.04,31.06,65443.0,30.6892,30.7189,30.6596,30.6793,65443.0
2021-04-20 15:50:00,31.06,31.15,31.04,31.1,110953.0,30.6793,30.7682,30.6596,30.7189,110953.0
2021-04-20 15:55:00,31.1,31.11,30.98,31.0,413079.0,30.7189,30.7287,30.6003,30.6201,413079.0
2021-04-21 09:30:00,30.86,30.93,30.55,30.85,37264.0,30.4818,30.5509,30.1756,30.4719,37264.0
2021-04-21 09:35:00,30.86,31.03,30.79,31.03,7041.0,30.4818,30.6497,30.4127,30.6497,7041.0
2021-04-21 09:40:00,31.05,31.13,31.0,31.07,10972.0,30.6695,30.7485,30.6201,30.6892,10972.0
2021-04-21 09:45:00,31.07,31.17,31.04,31.15,17037.0,30.6892,30.788,30.6596,30.7682,17037.0
2021-04-21 09:50:00,31.17,31.3,31.11,31.26,11638.0,30.788,30.9164,30.7287,30.8769,11638.0
2021-04-21 09:55:00,31.26,31.28,31.18,31.24,8297.0,30.8769,30.8966,30.7979,30.8571,8297.0
2021-04-21 10:00:00,31.32,31.41,31.26,31.34,21835.0,30.9362,31.0251,30.8769,30.9559,21835.0
2021-04-21 10:05:00,31.35,31.42,31.3,31.37,11043.0,30.9658,31.0349,30.9164,30.9855,11043.0
2021-04-21 10:10:00,31.35,31.4,31.29,31.36,7624.0,30.9658,31.0152,30.9065,30.9757,7624.0
2021-04-21 10:15:00,31.38,31.44,31.35,31.44,8485.0,30.9954,31.0547,30.9658,31.0547,8485.0
2021-04-21 10:20:00,31.45,31.47,31.4,31.44,11686.0,31.0646,31.0843,31.0152,31.0547,11686.0
2021-04-21 10:25:00,31.43,31.43,31.34,31.35,12142.0,31.0448,31.0448,30.9559,30.9658,12142.0
2021-04-21 10:30:00,31.35,31.43,31.34,31.41,16913.0,30.9658,31.0448,30.9559,31.0251,16913.0
2021-04-21 10:35:00,31.43,31.46,31.36,31.4,14616.0,31.0448,31.0744,30.9757,31.0152,14616.0
2021-04-21 10:40:00,31.42,31.5,31.41,31.5,9065.0,31.0349,31.114,31.0251,31.114,9065.0
2021-04-21 10:45:00,31.49,31.53,31.45,31.52,12699.0,31.1041,31.1436,31.0646,31.1337,12699.0
2021-04-21 10:50:00,31.5,31.59,31.49,31.54,12896.0,31.114,31.2028,31.1041,31.1535,12896.0
2021-04-21 10:55:00,31.54,31.56,31.51,31.54,5161.0,31.1535,31.1732,31.1238,31.1535,5161.0
2021-04-21 11:00:00,31.52,31.58,31.5,31.56,8761.0,31.1337,31.193,31.114,31.1732,8761.0
2021-04-21 11:05:00,31.56,31.58,31.5,31.53,12253.0,31.1732,31.193,31.114,31.1436,12253.0
2021-04-21 11:10:00,31.54,31.54,31.49,31.51,25881.0,31.1535,31.1535,31.1041,31.1238,25881.0
2021-04-21 11:15:00,31.52,31.53,31.47,31.53,17195.0,31.1337,31.1436,31.0843,31.1436,17195.0
2021-04-21 11:20:00,31.54,31.54,31.47,31.5,18022.0,31.1535,31.1535,31.0843,31.114,18022.0
2021-04-21 11:25:00,31.5,31.52,31.4,31.42,13004.0,31.114,31.1337,31.0152,31.0349,13004.0
2021-04-21 11:30:00,31.42,31.44,31.4,31.4,4593.0,31.0349,31.0547,31.0152,31.0152,4593.0
2021-04-21 11:35:00,31.4,31.4,31.32,31.37,13018.0,31.0152,31.0152,30.9362,30.9855,13018.0
2021-04-21 11:40:00,31.37,31.44,31.36,31.44,6018.0,30.9855,31.0547,30.9757,31.0547,6018.0
2021-04-21 11:45:00,31.44,31.47,31.43,31.47,9445.0,31.0547,31.0843,31.0448,31.0843,9445.0
2021-04-21 11:50:00,31.5,31.52,31.47,31.52,2902.0,31.114,31.1337,31.0843,31.1337,2902.0
2021-04-21 11:55:00,31.53,31.59,31.53,31.59,6309.0,31.1436,31.2028,31.1436,31.2028,6309.0
2021-04-21 12:00:00,31.6,31.61,31.53,31.58,18426.0,31.2127,31.2226,31.1436,31.193,18426.0
2021-04-21 12:05:00,31.58,31.62,31.57,31.61,4550.0,31.193,31.2325,31.1831,31.2226,4550.0
2021-04-21 12:10:00,31.61,31.66,31.6,31.62,10540.0,31.2226,31.272,31.2127,31.2325,10540.0
2021-04-21 12:15:00,31.62,31.62,31.57,31.58,5229.0,31.2325,31.2325,31.1831,31.193,5229.0
2021-04-21 12:20:00,31.57,31.65,31.56,31.63,9395.0,31.1831,31.2621,31.1732,31.2424,9395.0
2021-04-21 12:25:00,31.63,31.64,31.58,31.58,13117.0,31.2424,31.2522,31.193,31.193,13117.0
2021-04-21 12:30:00,31.59,31.67,31.59,31.64,10761.0,31.2028,31.2819,31.2028,31.2522,10761.0
2021-04-21 12:35:00,31.65,31.72,31.65,31.71,13361.0,31.2621,31.3313,31.2621,31.3214,13361.0
2021-04-21 12:40:00,31.7,31.7,31.63,31.63,7646.0,31.3115,31.3115,31.2424,31.2424,7646.0
2021-04-21 12:45:00,31.62,31.63,31.58,31.59,12549.0,31.2325,31.2424,31.193,31.2028,12549.0
2021-04-21 12:50:00,31.59,31.59,31.54,31.58,10012.0,31.2028,31.2028,31.1535,31.193,10012.0
2021-04-21 12:55:00,31.57,31.6,31.56,31.6,6415.0,31.1831,31.2127,31.1732,31.2127,6415.0
2021-04-21 13:00:00,31.61,31.62,31.58,31.59,8016.0,31.2226,31.2325,31.193,31.2028,8016.0
2021-04-21 13:05:00,31.58,31.64,31.58,31.62,5406.0,31.193,31.2522,31.193,31.2325,5406.0
2021-04-21 13:10:00,31.62,31.66,31.62,31.64,5012.0,31.2325,31.272,31.2325,31.2522,5012.0
2021-04-21 13:15:00,31.63,31.66,31.6,31.66,5433.0,31.2424,31.272,31.2127,31.272,5433.0
2021-04-21 13:20:00,31.65,31.68,31.63,31.64,18216.0,31.2621,31.2917,31.2424,31.2522,18216.0
2021-04-21 13:25:00,31.65,31.65,31.6,31.6,6092.0,31.2621,31.2621,31.2127,31.2127,6092.0
2021-04-21 13:30:00,31.6,31.64,31.59,31.64,6728.0,31.2127,31.2522,31.2028,31.2522,6728.0
2021-04-21 13:35:00,31.65,31.67,31.63,31.64,9346.0,31.2621,31.2819,31.2424,31.2522,9346.0
2021-04-21 13:40:00,31.65,31.69,31.65,31.68,4175.0,31.2621,31.3016,31.2621,31.2917,4175.0
2021-04-21 13:45:00,31.69,31.74,31.68,31.74,7649.0,31.3016,31.351,31.2917,31.351,7649.0
2021-04-21 13:50:00,31.73,31.79,31.73,31.78,20212.0,31.3411,31.4004,31.3411,31.3905,20212.0
2021-04-21 13:55:00,31.78,31.8,31.76,31.77,6883.0,31.3905,31.4103,31.3708,31.3806,6883.0
2021-04-21 14:00:00,31.78,31.81,31.78,31.79,7651.0,31.3905,31.4202,31.3905,31.4004,7651.0
2021-04-21 14:05:00,31.79,31.83,31.72,31.74,8508.0,31.4004,31.4399,31.3313,31.351,8508.0
2021-04-21 14:10:00,31.73,31.75,31.72,31.73,2591.0,31.3411,31.3609,31.3313,31.3411,2591.0
2021-04-21 14:15:00,31.72,31.76,31.71,31.76,3894.0,31.3313,31.3708,31.3214,31.3708,3894.0
2021-04-21 14:20:00,31.76,31.76,31.74,31.74,5346.0,31.3708,31.3708,31.351,31.351,5346.0
2021-04-21 14:25:00,31.75,31.77,31.72,31.72,5991.0,31.3609,31.3806,31.3313,31.3313,5991.0
2021-04-21 14:30:00,31.73,31.8,31.72,31.79,5411.0,31.3411,31.4103,31.3313,31.4004,5411.0
2021-04-21 14:35:00,31.8,31.81,31.77,31.8,7046.0,31.4103,31.4202,31.3806,31.4103,7046.0
2021-04-21 14:40:00,31.79,31.8,31.76,31.78,7109.0,31.4004,31.4103,31.3708,31.3905,7109.0
2021-04-21 14:45:00,31.79,31.79,31.73,31.73,7697.0,31.4004,31.4004,31.3411,31.3411,7697.0
2021-04-21 14:50:00,31.74,31.81,31.74,31.81,5594.0,31.351,31.4202,31.351,31.4202,5594.0
2021-04-21 14:55:00,31.83,31.84,31.81,31.82,3418.0,31.4399,31.4498,31.4202,31.43,3418.0
2021-04-21 15:00:00,31.82,31.86,31.81,31.84,11852.0,31.43,31.4695,31.4202,31.4498,11852.0
2021-04-21 15:05:00,31.84,31.84,31.8,31.81,5296.0,31.4498,31.4498,31.4103,31.4202,5296.0
2021-04-21 15:10:00,31.81,31.87,31.81,31.84,9882.0,31.4202,31.4794,31.4202,31.4498,9882.0
2021-04-21 15:15:00,31.84,31.84,31.8,31.8,6669.0,31.4498,31.4498,31.4103,31.4103,6669.0
2021-04-21 15:20:00,31.81,31.81,31.76,31.78,23766.0,31.4202,31.4202,31.3708,31.3905,23766.0
2021-04-21 15:25:00,31.79,31.8,31.71,31.74,18886.0,31.4004,31.4103,31.3214,31.351,18886.0
2021-04-21 15:30:00,31.74,31.85,31.74,31.85,28918.0,31.351,31.4597,31.351,31.4597,28918.0
2021-04-21 15:35:00,31.84,31.87,31.83,31.85,18680.0,31.4498,31.4794,31.4399,31.4597,18680.0
2021-04-21 15:40:00,31.85,31.88,31.84,31.88,17855.0,31.4597,31.4893,31.4498,31.4893,17855.0
2021-04-21 15:45:00,31.88,31.95,31.87,31.95,35117.0,31.4893,31.5584,31.4794,31.5584,35117.0
2021-04-21 15:50:00,31.95,31.96,31.89,31.91,70059.0,31.5584,31.5683,31.4992,31.5189,70059.0
2021-04-21 15:55:00,31.91,31.95,31.87,31.93,89214.0,31.5189,31.5584,31.4794,31.5387,89214.0
2021-04-22 09:30:00,32.1,32.2,31.94,31.98,40699.0,31.7066,31.8054,31.5486,31.5881,40699.0
2021-04-22 09:35:00,31.97,31.98,31.81,31.83,16229.0,31.5782,31.5881,31.4202,31.4399,16229.0
2021-04-22 09:40:00,31.84,31.87,31.78,31.84,14275.0,31.4498,31.4794,31.3905,31.4498,14275.0
2021-04-22 09:45:00,31.84,31.88,31.78,31.88,45422.0,31.4498,31.4893,31.3905,31.4893,45422.0
2021-04-22 09:50:00,31.94,31.98,31.87,31.9,31001.0,31.5486,31.5881,31.4794,31.509,31001.0
2021-04-22 09:55:00,31.89,32.06,31.86,32.02,21054.0,31.4992,31.6671,31.4695,31.6276,21054.0
2021-04-22 10:00:00,32.05,32.05,31.91,31.93,22401.0,31.6572,31.6572,31.5189,31.5387,22401.0
2021-04-22 10:05:00,31.96,31.97,31.88,31.93,9459.0,31.5683,31.5782,31.4893,31.5387,9459.0
2021-04-22 10:10:00,31.94,32.0,31.87,31.88,6340.0,31.5486,31.6078,31.4794,31.4893,6340.0
2021-04-22 10:15:00,31.88,31.92,31.81,31.91,39255.0,31.4893,31.5288,31.4202,31.5189,39255.0
2021-04-22 10:20:00,31.93,31.98,31.87,31.94,50169.0,31.5387,31.5881,31.4794,31.5486,50169.0
2021-04-22 10:25:00,31.96,31.98,31.92,31.92,5983.0,31.5683,31.5881,31.5288,31.5288,5983.0
2021-04-22 10:30:00,31.92,32.07,31.92,32.02,9436.0,31.5288,31.677,31.5288,31.6276,9436.0
2021-04-22 10:35:00,32.03,32.03,31.99,32.01,14182.0,31.6375,31.6375,31.5979,31.6177,14182.0
2021-04-22 10:40:00,32.0,32.06,32.0,32.03,11038.0,31.6078,31.6671,31.6078,31.6375,11038.0
2021-04-22 10:45:00,32.02,32.04,31.96,31.97,6269.0,31.6276,31.6473,31.5683,31.5782,6269.0
2021-04-22 10:50:00,31.98,31.98,31.93,31.96,17737.0,31.5881,31.5881,31.5387,31.5683,17737.0
2021-04-22 10:55:00,31.99,32.03,31.96,31.99,14145.0,31.5979,31.6375,31.5683,31.5979,14145.0
2021-04-22 11:00:00,32.0,32.01,31.97,32.0,17383.0,31.6078,31.6177,31.5782,31.6078,17383.0
2021-04-22 11:05:00,32.0,32.11,31.97,32.11,57386.0,31.6078,31.7165,31.5782,31.7165,57386.0
2021-04-22 11:10:00,32.11,32.11,32.03,32.05,10143.0,31.7165,31.7165,31.6375,31.6572,10143.0
2021-04-22 11:15:00,32.04,32.11,32.04,32.09,17691.0,31.6473,31.7165,31.6473,31.6967,17691.0
2021-04-22 11:20:00,32.1,32.12,32.07,32.07,23031.0,31.7066,31.7264,31.677,31.677,23031.0
2021-04-22 11:25:00,32.08,32.18,32.07,32.18,30741.0,31.6868,31.7856,31.677,31.7856,30741.0
2021-04-22 11:30:00,32.18,32.24,32.18,32.23,24834.0,31.7856,31.8449,31.7856,31.835,24834.0
2021-04-22 11:35:00,32.23,32.26,32.21,32.22,9052.0,31.835,31.8646,31.8152,31.8251,9052.0
2021-04-22 11:40:00,32.21,32.21,32.16,32.19,9918.0,31.8152,31.8152,31.7659,31.7955,9918.0
2021-04-22 11:45:00,32.18,32.19,32.13,32.14,10910.0,31.7856,31.7955,31.7362,31.7461,10910.0
2021-04-22 11:50:00,32.14,32.15,32.11,32.13,7138.0,31.7461,31.756,31.7165,31.7362,7138.0
2021-04-22 11:55:00,32.13,32.25,32.12,32.2,11126.0,31.7362,31.8548,31.7264,31.8054,11126.0
2021-04-22 12:00:00,32.19,32.2,32.1,32.1,8476.0,31.7955,31.8054,31.7066,31.7066,8476.0
2021-04-22 12:05:00,32.12,32.15,32.07,32.11,30917.0,31.7264,31.756,31.677,31.7165,30917.0
2021-04-22 12:10:00,32.11,32.14,32.07,32.11,8654.0,31.7165,31.7461,31.677,31.7165,8654.0
2021-04-22 12:15:00,32.11,32.18,32.1,32.16,12173.0,31.7165,31.7856,31.7066,31.7659,12173.0
2021-04-22 12:20:00,32.16,32.21,32.14,32.18,85505.0,31.7659,31.8152,31.7461,31.7856,85505.0
2021-04-22 12:25:00,32.19,32.22,32.18,32.2,11850.0,31.7955,31.8251,31.7856,31.8054,11850.0
2021-04-22 12:30:00,32.2,32.23,32.16,32.22,10542.0,31.8054,31.835,31.7659,31.8251,10542.0
2021-04-22 12:35:00,32.23,32.24,32.2,32.21,10242.0,31.835,31.8449,31.8054,31.8152,10242.0
2021-04-22 12:40:00,32.21,32.24,32.2,32.23,15420.0,31.8152,31.8449,31.8054,31.835,15420.0
2021-04-22 12:45:00,32.23,32.24,32.2,32.23,8492.0,31.835,31.8449,31.8054,31.835,8492.0
2021-04-22 12:50:00,32.23,32.25,32.22,32.24,11230.0,31.835,31.8548,31.8251,31.8449,11230.0
2021-04-22 12:55:00,32.24,32.27,32.24,32.27,35978.0,31.8449,31.8745,31.8449,31.8745,35978.0
2021-04-22 13:00:00,32.27,32.29,32.23,32.23,71213.0,31.8745,31.8943,31.835,31.835,71213.0
2021-04-22 13:05:00,32.24,32.26,31.98,32.03,31108.0,31.8449,31.8646,31.5881,31.6375,31108.0
2021-04-22 13:10:00,32.02,32.03,31.86,32.01,26189.0,31.6276,31.6375,31.4695,31.6177,26189.0
2021-04-22 13:15:00,32.0,32.09,31.95,31.95,12248.0,31.6078,31.6967,31.5584,31.5584,12248.0
2021-04-22 13:20:00,31.93,32.06,31.87,32.04,15992.0,31.5387,31.6671,31.4794,31.6473,15992.0
2021-04-22 13:25:00,32.04,32.16,32.0,32.15,9413.0,31.6473,31.7659,31.6078,31.756,9413.0
2021-04-22 13:30:00,32.15,32.16,32.09,32.14,13492.0,31.756,31.7659,31.6967,31.7461,13492.0
2021-04-22 13:35:00,32.13,32.14,32.01,32.07,15460.0,31.7362,31.7461,31.6177,31.677,15460.0
2021-04-22 13:40:00,32.05,32.06,31.88,31.9,26523.0,31.6572,31.6671,31.4893,31.509,26523.0
2021-04-22 13:45:00,31.9,31.97,31.85,31.85,10715.0,31.509,31.5782,31.4597,31.4597,10715.0
2021-04-22 13:50:00,31.85,31.85,31.7,31.7,15768.0,31.4597,31.4597,31.3115,31.3115,15768.0
2021-04-22 13:55:00,31.7,31.74,31.66,31.66,27686.0,31.3115,31.351,31.272,31.272,27686.0
2021-04-22 14:00:00,31.65,31.66,31.56,31.59,14278.0,31.2621,31.272,31.1732,31.2028,14278.0
2021-04-22 14:05:00,31.57,31.76,31.56,31.74,20032.0,31.1831,31.3708,31.1732,31.351,20032.0
2021-04-22 14:10:00,31.72,31.72,31.65,31.7,8965.0,31.3313,31.3313,31.2621,31.3115,8965.0
2021-04-22 14:15:00,31.68,31.7,31.64,31.67,12514.0,31.2917,31.3115,31.2522,31.2819,12514.0
2021-04-22 14:20:00,31.68,31.7,31.62,31.66,13369.0,31.2917,31.3115,31.2325,31.272,13369.0
2021-04-22 14:25:00,31.67,31.77,31.64,31.77,14948.0,31.2819,31.3806,31.2522,31.3806,14948.0
2021-04-22 14:30:00,31.76,31.76,31.66,31.71,17348.0,31.3708,31.3708,31.272,31.3214,17348.0
2021-04-22 14:35:00,31.73,31.76,31.66,31.69,14522.0,31.3411,31.3708,31.272,31.3016,14522.0
2021-04-22 14:40:00,31.69,31.71,31.65,31.71,19585.0,31.3016,31.3214,31.2621,31.3214,19585.0
2021-04-22 14:45:00,31.7,31.71,31.61,31.64,20198.0,31.3115,31.3214,31.2226,31.2522,20198.0
2021-04-22 14:50:00,31.65,31.66,31.59,31.62,18925.0,31.2621,31.272,31.2028,31.2325,18925.0
2021-04-22 14:55:00,31.63,31.69,31.62,31.67,21250.0,31.2424,31.3016,31.2325,31.2819,21250.0
2021-04-22 15:00:00,31.66,31.7,31.64,31.65,23752.0,31.272,31.3115,31.2522,31.2621,23752.0
2021-04-22 15:05:00,31.64,31.65,31.5,31.51,33420.0,31.2522,31.2621,31.114,31.1238,33420.0
2021-04-22 15:10:00,31.5,31.56,31.49,31.53,24843.0,31.114,31.1732,31.1041,31.1436,24843.0
2021-04-22 15:15:00,31.53,31.53,31.42,31.43,21808.0,31.1436,31.1436,31.0349,31.0448,21808.0
2021-04-22 15:20:00,31.44,31.48,31.42,31.45,15289.0,31.0547,31.0942,31.0349,31.0646,15289.0
2021-04-22 15:25:00,31.44,31.5,31.44,31.5,18802.0,31.0547,31.114,31.0547,31.114,18802.0
2021-04-22 15:30:00,31.5,31.57,31.49,31.5,20700.0,31.114,31.1831,31.1041,31.114,20700.0
2021-04-22 15:35:00,31.5,31.55,31.49,31.54,23585.0,31.114,31.1633,31.1041,31.1535,23585.0
2021-04-22 15:40:00,31.54,31.6,31.51,31.53,60805.0,31.1535,31.2127,31.1238,31.1436,60805.0
2021-04-22 15:45:00,31.54,31.6,31.53,31.55,76713.0,31.1535,31.2127,31.1436,31.1633,76713.0
2021-04-22 15:50:00,31.54,31.64,31.54,31.61,148615.0,31.1535,31.2522,31.1535,31.2226,148615.0
2021-04-22 15:55:00,31.61,31.63,31.42,31.42,322244.0,31.2226,31.2424,31.0349,31.0349,322244.0
2021-04-23 09:30:00,31.56,31.64,31.44,31.6,35918.0,31.1732,31.2522,31.0547,31.2127,35918.0
2021-04-23 09:35:00,31.58,31.8,31.58,31.74,11220.0,31.193,31.4103,31.193,31.351,11220.0
2021-04-23 09:40:00,31.71,31.89,31.69,31.8,11320.0,31.3214,31.4992,31.3016,31.4103,11320.0
2021-04-23 09:45:00,31.82,31.91,31.76,31.9,15404.0,31.43,31.5189,31.3708,31.509,15404.0
2021-04-23 09:50:00,31.9,31.9,31.82,31.88,9930.0,31.509,31.509,31.43,31.4893,9930.0
2021-04-23 09:55:00,31.88,31.91,31.83,31.88,27645.0,31.4893,31.5189,31.4399,31.4893,27645.0
2021-04-23 10:00:00,31.88,32.06,31.87,32.05,163895.0,31.4893,31.6671,31.4794,31.6572,163895.0
2021-04-23 10:05:00,32.05,32.09,32.01,32.01,20416.0,31.6572,31.6967,31.6177,31.6177,20416.0
2021-04-23 10:10:00,32.02,32.07,31.98,32.06,14839.0,31.6276,31.677,31.5881,31.6671,14839.0
2021-04-23 10:15:00,32.07,32.07,31.96,31.97,15768.0,31.677,31.677,31.5683,31.5782,15768.0
2021-04-23 10:20:00,31.98,32.03,31.95,32.02,7346.0,31.5881,31.6375,31.5584,31.6276,7346.0
2021-04-23 10:25:00,32.02,32.1,32.02,32.09,34051.0,31.6276,31.7066,31.6276,31.6967,34051.0
2021-04-23 10:30:00,32.09,32.17,32.05,32.1,39240.0,31.6967,31.7757,31.6572,31.7066,39240.0
2021-04-23 10:35:00,32.09,32.13,32.01,32.02,17030.0,31.6967,31.7362,31.6177,31.6276,17030.0
2021-04-23 10:40:00,32.01,32.03,31.94,31.95,13765.0,31.6177,31.6375,31.5486,31.5584,13765.0
2021-04-23 10:45:00,31.94,31.96,31.85,31.87,9715.0,31.5486,31.5683,31.4597,31.4794,9715.0
2021-04-23 10:50:00,31.86,31.92,31.81,31.88,24044.0,31.4695,31.5288,31.4202,31.4893,24044.0
2021-04-23 10:55:00,31.87,31.95,31.87,31.95,8568.0,31.4794,31.5584,31.4794,31.5584,8568.0
2021-04-23 11:00:00,31.95,32.02,31.94,31.98,8919.0,31.5584,31.6276,31.5486,31.5881,8919.0
2021-04-23 11:05:00,32.0,32.04,31.94,31.94,6465.0,31.6078,31.6473,31.5486,31.5486,6465.0
2021-04-23 11:10:00,31.95,32.0,31.94,31.99,5828.0,31.5584,31.6078,31.5486,31.5979,5828.0
2021-04-23 11:15:00,31.98,32.01,31.98,31.99,5851.0,31.5881,31.6177,31.5881,31.5979,5851.0
2021-04-23 11:20:00,32.0,32.0,31.88,31.88,6546.0,31.6078,31.6078,31.4893,31.4893,6546.0
2021-04-23 11:25:00,31.87,31.87,31.82,31.85,6802.0,31.4794,31.4794,31.43,31.4597,6802.0
2021-04-23 11:30:00,31.84,31.89,31.83,31.86,5397.0,31.4498,31.4992,31.4399,31.4695,5397.0
2021-04-23 11:35:00,31.85,31.87,31.8,31.81,2373.0,31.4597,31.4794,31.4103,31.4202,2373.0
2021-04-23 11:40:00,31.8,31.83,31.77,31.82,5782.0,31.4103,31.4399,31.3806,31.43,5782.0
2021-04-23 11:45:00,31.82,31.86,31.8,31.85,5501.0,31.43,31.4695,31.4103,31.4597,5501.0
2021-04-23 11:50:00,31.83,31.85,31.77,31.81,5948.0,31.4399,31.4597,31.3806,31.4202,5948.0
2021-04-23 11:55:00,31.79,31.8,31.74,31.74,8839.0,31.4004,31.4103,31.351,31.351,8839.0
2021-04-23 12:00:00,31.74,31.74,31.71,31.71,5344.0,31.351,31.351,31.3214,31.3214,5344.0
2021-04-23 12:05:00,31.72,31.78,31.72,31.78,10620.0,31.3313,31.3905,31.3313,31.3905,10620.0
2021-04-23 12:10:00,31.78,31.79,31.75,31.75,3740.0,31.3905,31.4004,31.3609,31.3609,3740.0
2021-04-23 12:15:00,31.75,31.79,31.73,31.76,14460.0,31.3609,31.4004,31.3411,31.3708,14460.0
2021-04-23 12:20:00,31.77,31.81,31.77,31.81,10832.0,31.3806,31.4202,31.3806,31.4202,10832.0
2021-04-23 12:25:00,31.8,31.82,31.77,31.81,17202.0,31.4103,31.43,31.3806,31.4202,17202.0
2021-04-23 12:30:00,31.8,31.83,31.79,31.81,7035.0,31.4103,31.4399,31.4004,31.4202,7035.0
2021-04-23 12:35:00,31.83,31.83,31.79,31.79,6361.0,31.4399,31.4399,31.4004,31.4004,6361.0
2021-04-23 12:40:00,31.8,31.85,31.79,31.83,10144.0,31.4103,31.4597,31.4004,31.4399,10144.0
2021-04-23 12:45:00,31.84,31.89,31.84,31.88,12231.0,31.4498,31.4992,31.4498,31.4893,12231.0
2021-04-23 12:50:00,31.89,31.89,31.85,31.86,5362.0,31.4992,31.4992,31.4597,31.4695,5362.0
2021-04-23 12:55:00,31.86,31.89,31.84,31.85,5302.0,31.4695,31.4992,31.4498,31.4597,5302.0
2021-04-23 13:00:00,31.85,31.87,31.83,31.86,4599.0,31.4597,31.4794,31.4399,31.4695,4599.0
2021-04-23 13:05:00,31.85,31.86,31.84,31.85,3010.0,31.4597,31.4695,31.4498,31.4597,3010.0
2021-04-23 13:10:00,31.85,31.92,31.85,31.91,17665.0,31.4597,31.5288,31.4597,31.5189,17665.0
2021-04-23 13:15:00,31.9,31.92,31.89,31.92,8117.0,31.509,31.5288,31.4992,31.5288,8117.0
2021-04-23 13:20:00,31.91,31.93,31.91,31.93,3762.0,31.5189,31.5387,31.5189,31.5387,3762.0
2021-04-23 13:25:00,31.93,31.95,31.92,31.93,7002.0,31.5387,31.5584,31.5288,31.5387,7002.0
2021-04-23 13:30:00,31.93,31.96,31.89,31.92,27212.0,31.5387,31.5683,31.4992,31.5288,27212.0
2021-04-23 13:35:00,31.92,31.92,31.87,31.92,21265.0,31.5288,31.5288,31.4794,31.5288,21265.0
2021-04-23 13:40:00,31.92,31.95,31.92,31.94,6312.0,31.5288,31.5584,31.5288,31.5486,6312.0
2021-04-23 13:45:00,31.95,31.96,31.92,31.95,23853.0,31.5584,31.5683,31.5288,31.5584,23853.0
2021-04-23 13:50:00,31.95,31.96,31.94,31.95,9702.0,31.5584,31.5683,31.5486,31.5584,9702.0
2021-04-23 13:55:00,31.95,31.96,31.89,31.9,37828.0,31.5584,31.5683,31.4992,31.509,37828.0
2021-04-23 14:00:00,31.9,31.93,31.9,31.91,35128.0,31.509,31.5387,31.509,31.5189,35128.0
2021-04-23 14:05:00,31.91,31.92,31.88,31.91,30027.0,31.5189,31.5288,31.4893,31.5189,30027.0
2021-04-23 14:10:00,31.91,31.94,31.9,31.92,7174.0,31.5189,31.5486,31.509,31.5288,7174.0
2021-04-23 14:15:00,31.92,31.92,31.88,31.88,5709.0,31.5288,31.5288,31.4893,31.4893,5709.0
2021-04-23 14:20:00,31.88,31.91,31.88,31.89,4666.0,31.4893,31.5189,31.4893,31.4992,4666.0
2021-04-23 14:25:00,31.9,31.95,31.86,31.93,13076.0,31.509,31.5584,31.4695,31.5387,13076.0
2021-04-23 14:30:00,31.92,31.93,31.88,31.92,8661.0,31.5288,31.5387,31.4893,31.5288,8661.0
2021-04-23 14:35:00,31.92,31.95,31.9,31.94,17788.0,31.5288,31.5584,31.509,31.5486,17788.0
2021-04-23 14:40:00,31.94,31.97,31.94,31.97,7359.0,31.5486,31.5782,31.5486,31.5782,7359.0
2021-04-23 14:45:00,31.97,31.98,31.92,31.96,13884.0,31.5782,31.5881,31.5288,31.5683,13884.0
2021-04-23 14:50:00,31.95,32.01,31.95,32.0,24774.0,31.5584,31.6177,31.5584,31.6078,24774.0
2021-04-23 14:55:00,31.99,32.0,31.98,31.99,26088.0,31.5979,31.6078,31.5881,31.5979,26088.0
2021-04-23 15:00:00,32.0,32.01,31.96,31.98,15620.0,31.6078,31.6177,31.5683,31.5881,15620.0
2021-04-23 15:05:00,31.98,32.01,31.97,32.0,49971.0,31.5881,31.6177,31.5782,31.6078,49971.0
2021-04-23 15:10:00,32.0,32.03,31.99,32.02,138860.0,31.6078,31.6375,31.5979,31.6276,138860.0
2021-04-23 15:15:00,32.02,32.03,31.98,32.0,37531.0,31.6276,31.6375,31.5881,31.6078,37531.0
2021-04-23 15:20:00,32.0,32.01,31.98,31.99,21470.0,31.6078,31.6177,31.5881,31.5979,21470.0
2021-04-23 15:25:00,32.0,32.01,31.98,31.99,41828.0,31.6078,31.6177,31.5881,31.5979,41828.0
2021-04-23 15:30:00,32.0,32.01,31.96,31.99,34834.0,31.6078,31.6177,31.5683,31.5979,34834.0
2021-04-23 15:35:00,31.99,32.0,31.96,31.97,35457.0,31.5979,31.6078,31.5683,31.5782,35457.0
2021-04-23 15:40:00,31.98,31.99,31.95,31.96,31333.0,31.5881,31.5979,31.5584,31.5683,31333.0
2021-04-23 15:45:00,31.96,31.98,31.94,31.95,34641.0,31.5683,31.5881,31.5486,31.5584,34641.0
2021-04-23 15:50:00,31.95,31.96,31.9,31.91,92062.0,31.5584,31.5683,31.509,31.5189,92062.0
2021-04-23 15:55:00,31.91,31.98,31.89,31.96,244429.0,31.5189,31.5881,31.4992,31.5683,244429.0
2021-04-26 09:30:00,32.27,32.46,32.14,32.42,78709.0,31.8745,32.0622,31.7461,32.0227,78709.0
2021-04-26 09:35:00,32.45,32.47,32.27,32.27,23446.0,32.0523,32.0721,31.8745,31.8745,23446.0
2021-04-26 09:40:00,32.27,32.28,32.18,32.28,10433.0,31.8745,31.8844,31.7856,31.8844,10433.0
2021-04-26 09:45:00,32.29,32.3,32.16,32.2,91638.0,31.8943,31.9041,31.7659,31.8054,91638.0
2021-04-26 09:50:00,32.2,32.21,32.06,32.11,7238.0,31.8054,31.8152,31.6671,31.7165,7238.0
2021-04-26 09:55:00,32.16,32.21,32.14,32.16,11359.0,31.7659,31.8152,31.7461,31.7659,11359.0
2021-04-26 10:00:00,32.18,32.18,32.08,32.09,118324.0,31.7856,31.7856,31.6868,31.6967,118324.0
2021-04-26 10:05:00,32.09,32.2,32.05,32.2,157971.0,31.6967,31.8054,31.6572,31.8054,157971.0
2021-04-26 10:10:00,32.22,32.24,32.13,32.17,155399.0,31.8251,31.8449,31.7362,31.7757,155399.0
2021-04-26 10:15:00,32.18,32.19,32.06,32.15,121347.0,31.7856,31.7955,31.6671,31.756,121347.0
2021-04-26 10:20:00,32.15,32.22,32.05,32.22,126133.0,31.756,31.8251,31.6572,31.8251,126133.0
2021-04-26 10:25:00,32.22,32.3,32.19,32.26,145728.0,31.8251,31.9041,31.7955,31.8646,145728.0
2021-04-26 10:30:00,32.26,32.29,32.24,32.27,55387.0,31.8646,31.8943,31.8449,31.8745,55387.0
2021-04-26 10:35:00,32.28,32.3,32.22,32.25,113580.0,31.8844,31.9041,31.8251,31.8548,113580.0
2021-04-26 10:40:00,32.25,32.33,32.23,32.31,137268.0,31.8548,31.9338,31.835,31.914,137268.0
2021-04-26 10:45:00,32.3,32.3,32.22,32.24,44652.0,31.9041,31.9041,31.8251,31.8449,44652.0
2021-04-26 10:50:00,32.24,32.26,32.14,32.16,121884.0,31.8449,31.8646,31.7461,31.7659,121884.0
2021-04-26 10:55:00,32.14,32.28,32.11,32.22,27223.0,31.7461,31.8844,31.7165,31.8251,27223.0
2021-04-26 11:00:00,32.22,32.24,32.17,32.19,33539.0,31.8251,31.8449,31.7757,31.7955,33539.0
2021-04-26 11:05:00,32.2,32.23,32.17,32.19,10161.0,31.8054,31.835,31.7757,31.7955,10161.0
2021-04-26 11:10:00,32.17,32.2,32.17,32.19,7128.0,31.7757,31.8054,31.7757,31.7955,7128.0
2021-04-26 11:15:00,32.19,32.25,32.16,32.2,25949.0,31.7955,31.8548,31.7659,31.8054,25949.0
2021-04-26 11:20:00,32.2,32.21,32.17,32.2,21733.0,31.8054,31.8152,31.7757,31.8054,21733.0
2021-04-26 11:25:00,32.2,32.22,32.19,32.2,13601.0,31.8054,31.8251,31.7955,31.8054,13601.0
2021-04-26 11:30:00,32.21,32.24,32.19,32.22,23889.0,31.8152,31.8449,31.7955,31.8251,23889.0
2021-04-26 11:35:00,32.22,32.24,32.2,32.22,29919.0,31.8251,31.8449,31.8054,31.8251,29919.0
2021-04-26 11:40:00,32.21,32.26,32.2,32.23,20707.0,31.8152,31.8646,31.8054,31.835,20707.0
2021-04-26 11:45:00,32.24,32.25,32.18,32.23,245246.0,31.8449,31.8548,31.7856,31.835,245246.0
2021-04-26 11:50:00,32.23,32.31,32.23,32.3,131309.0,31.835,31.914,31.835,31.9041,131309.0
2021-04-26 11:55:00,32.3,32.32,32.27,32.3,30511.0,31.9041,31.9239,31.8745,31.9041,30511.0
2021-04-26 12:00:00,32.31,32.33,32.27,32.28,29976.0,31.914,31.9338,31.8745,31.8844,29976.0
2021-04-26 12:05:00,32.28,32.29,32.21,32.24,21137.0,31.8844,31.8943,31.8152,31.8449,21137.0
2021-04-26 12:10:00,32.25,32.29,32.22,32.26,16615.0,31.8548,31.8943,31.8251,31.8646,16615.0
2021-04-26 12:15:00,32.25,32.26,32.21,32.25,48672.0,31.8548,31.8646,31.8152,31.8548,48672.0
2021-04-26 12:20:00,32.25,32.27,32.23,32.25,26198.0,31.8548,31.8745,31.835,31.8548,26198.0
2021-04-26 12:25:00,32.25,32.25,32.19,32.2,16820.0,31.8548,31.8548,31.7955,31.8054,16820.0
2021-04-26 12:30:00,32.2,32.21,32.14,32.15,5691.0,31.8054,31.8152,31.7461,31.756,5691.0
2021-04-26 12:35:00,32.16,32.16,32.09,32.09,13310.0,31.7659,31.7659,31.6967,31.6967,13310.0
2021-04-26 12:40:00,32.08,32.21,32.08,32.21,31683.0,31.6868,31.8152,31.6868,31.8152,31683.0
2021-04-26 12:45:00,32.21,32.21,32.15,32.19,8554.0,31.8152,31.8152,31.756,31.7955,8554.0
2021-04-26 12:50:00,32.2,32.21,32.17,32.17,14773.0,31.8054,31.8152,31.7757,31.7757,14773.0
2021-04-26 12:55:00,32.17,32.17,32.14,32.15,6583.0,31.7757,31.7757,31.7461,31.756,6583.0
2021-04-26 13:00:00,32.15,32.15,32.13,32.13,4185.0,31.756,31.756,31.7362,31.7362,4185.0
2021-04-26 13:05:00,32.13,32.13,32.08,32.09,8559.0,31.7362,31.7362,31.6868,31.6967,8559.0
2021-04-26 13:10:00,32.09,32.1,32.04,32.05,7209.0,31.6967,31.7066,31.6473,31.6572,7209.0
2021-04-26 13:15:00,32.07,32.13,32.07,32.11,8195.0,31.677,31.7362,31.677,31.7165,8195.0
2021-04-26 13:20:00,32.11,32.12,32.1,32.11,17091.0,31.7165,31.7264,31.7066,31.7165,17091.0
2021-04-26 13:25:00,32.12,32.13,32.07,32.07,6387.0,31.7264,31.7362,31.677,31.677,6387.0
2021-04-26 13:30:00,32.05,32.06,32.02,32.04,3711.0,31.6572,31.6671,31.6276,31.6473,3711.0
2021-04-26 13:35:00,32.04,32.05,32.02,32.03,4871.0,31.6473,31.6572,31.6276,31.6375,4871.0
2021-04-26 13:40:00,32.03,32.09,32.03,32.08,8404.0,31.6375,31.6967,31.6375,31.6868,8404.0
2021-04-26 13:45:00,32.08,32.13,32.06,32.13,20915.0,31.6868,31.7362,31.6671,31.7362,20915.0
2021-04-26 13:50:00,32.12,32.2,32.12,32.19,26100.0,31.7264,31.8054,31.7264,31.7955,26100.0
2021-04-26 13:55:00,32.2,32.21,32.18,32.21,21305.0,31.8054,31.8152,31.7856,31.8152,21305.0
2021-04-26 14:00:00,32.21,32.24,32.19,32.2,22397.0,31.8152,31.8449,31.7955,31.8054,22397.0
2021-04-26 14:05:00,32.21,32.23,32.19,32.2,25571.0,31.8152,31.835,31.7955,31.8054,25571.0
2021-04-26 14:10:00,32.2,32.22,32.19,32.2,14699.0,31.8054,31.8251,31.7955,31.8054,14699.0
2021-04-26 14:15:00,32.2,32.2,32.18,32.2,12140.0,31.8054,31.8054,31.7856,31.8054,12140.0
2021-04-26 14:20:00,32.2,32.23,32.18,32.23,41477.0,31.8054,31.835,31.7856,31.835,41477.0
2021-04-26 14:25:00,32.23,32.26,32.22,32.24,24366.0,31.835,31.8646,31.8251,31.8449,24366.0
2021-04-26 14:30:00,32.24,32.26,32.23,32.24,17401.0,31.8449,31.8646,31.835,31.8449,17401.0
2021-04-26 14:35:00,32.25,32.25,32.18,32.2,22825.0,31.8548,31.8548,31.7856,31.8054,22825.0
2021-04-26 14:40:00,32.2,32.26,32.19,32.22,14540.0,31.8054,31.8646,31.7955,31.8251,14540.0
2021-04-26 14:45:00,32.22,32.24,32.21,32.24,10704.0,31.8251,31.8449,31.8152,31.8449,10704.0
2021-04-26 14:50:00,32.24,32.27,32.22,32.23,17618.0,31.8449,31.8745,31.8251,31.835,17618.0
2021-04-26 14:55:00,32.22,32.23,32.19,32.22,14758.0,31.8251,31.835,31.7955,31.8251,14758.0
2021-04-26 15:00:00,32.22,32.27,32.22,32.27,14660.0,31.8251,31.8745,31.8251,31.8745,14660.0
2021-04-26 15:05:00,32.27,32.27,32.24,32.25,24087.0,31.8745,31.8745,31.8449,31.8548,24087.0
2021-04-26 15:10:00,32.25,32.25,32.21,32.22,9669.0,31.8548,31.8548,31.8152,31.8251,9669.0
2021-04-26 15:15:00,32.22,32.26,32.21,32.24,8957.0,31.8251,31.8646,31.8152,31.8449,8957.0
2021-04-26 15:20:00,32.24,32.27,32.23,32.26,17564.0,31.8449,31.8745,31.835,31.8646,17564.0
2021-04-26 15:25:00,32.25,32.26,32.17,32.2,46198.0,31.8548,31.8646,31.7757,31.8054,46198.0
2021-04-26 15:30:00,32.19,32.26,32.17,32.26,53819.0,31.7955,31.8646,31.7757,31.8646,53819.0
2021-04-26 15:35:00,32.26,32.27,32.23,32.27,24630.0,31.8646,31.8745,31.835,31.8745,24630.0
2021-04-26 15:40:00,32.26,32.28,32.25,32.27,31270.0,31.8646,31.8844,31.8548,31.8745,31270.0
2021-04-26 15:45:00,32.26,32.27,32.21,32.23,108211.0,31.8646,31.8745,31.8152,31.835,108211.0
2021-04-26 15:50:00,32.22,32.26,32.2,32.25,48392.0,31.8251,31.8646,31.8054,31.8548,48392.0
2021-04-26 15:55:00,32.25,32.26,32.2,32.23,120872.0,31.8548,31.8646,31.8054,31.835,120872.0
2021-04-27 09:30:00,32.39,32.45,32.25,32.25,29830.0,31.993,32.0523,31.8548,31.8548,29830.0
2021-04-27 09:35:00,32.2,32.2,31.97,32.02,11009.0,31.8054,31.8054,31.5782,31.6276,11009.0
2021-04-27 09:40:00,32.01,32.04,31.96,32.0,5683.0,31.6177,31.6473,31.5683,31.6078,5683.0
2021-04-27 09:45:00,32.0,32.16,31.95,32.14,20836.0,31.6078,31.7659,31.5584,31.7461,20836.0
2021-04-27 09:50:00,32.14,32.22,32.1,32.22,9876.0,31.7461,31.8251,31.7066,31.8251,9876.0
2021-04-27 09:55:00,32.23,32.26,32.16,32.17,10900.0,31.835,31.8646,31.7659,31.7757,10900.0
2021-04-27 10:00:00,32.17,32.18,32.07,32.1,9027.0,31.7757,31.7856,31.677,31.7066,9027.0
2021-04-27 10:05:00,32.1,32.2,32.1,32.2,7602.0,31.7066,31.8054,31.7066,31.8054,7602.0
2021-04-27 10:10:00,32.2,32.2,32.12,32.13,5260.0,31.8054,31.8054,31.7264,31.7362,5260.0
2021-04-27 10:15:00,32.1,32.16,32.08,32.09,34540.0,31.7066,31.7659,31.6868,31.6967,34540.0
2021-04-27 10:20:00,32.08,32.1,32.07,32.09,6207.0,31.6868,31.7066,31.677,31.6967,6207.0
2021-04-27 10:25:00,32.08,32.11,32.07,32.1,9655.0,31.6868,31.7165,31.677,31.7066,9655.0
2021-04-27 10:30:00,32.11,32.17,32.11,32.14,5378.0,31.7165,31.7757,31.7165,31.7461,5378.0
2021-04-27 10:35:00,32.16,32.16,32.04,32.07,17869.0,31.7659,31.7659,31.6473,31.677,17869.0
2021-04-27 10:40:00,32.06,32.2,32.06,32.19,7987.0,31.6671,31.8054,31.6671,31.7955,7987.0
2021-04-27 10:45:00,32.19,32.2,32.17,32.17,6902.0,31.7955,31.8054,31.7757,31.7757,6902.0
2021-04-27 10:50:00,32.18,32.23,32.16,32.21,10854.0,31.7856,31.835,31.7659,31.8152,10854.0
2021-04-27 10:55:00,32.2,32.21,32.16,32.16,10744.0,31.8054,31.8152,31.7659,31.7659,10744.0
2021-04-27 11:00:00,32.18,32.2,32.07,32.1,33047.0,31.7856,31.8054,31.677,31.7066,33047.0
2021-04-27 11:05:00,32.1,32.19,32.1,32.16,3818.0,31.7066,31.7955,31.7066,31.7659,3818.0
2021-04-27 11:10:00,32.16,32.17,32.13,32.14,5150.0,31.7659,31.7757,31.7362,31.7461,5150.0
2021-04-27 11:15:00,32.15,32.16,32.13,32.14,4234.0,31.756,31.7659,31.7362,31.7461,4234.0
2021-04-27 11:20:00,32.14,32.17,32.14,32.15,4760.0,31.7461,31.7757,31.7461,31.756,4760.0
2021-04-27 11:25:00,32.15,32.16,32.09,32.09,3026.0,31.756,31.7659,31.6967,31.6967,3026.0
2021-04-27 11:30:00,32.09,32.1,32.08,32.09,5300.0,31.6967,31.7066,31.6868,31.6967,5300.0
2021-04-27 11:35:00,32.1,32.11,32.09,32.1,2743.0,31.7066,31.7165,31.6967,31.7066,2743.0
2021-04-27 11:40:00,32.09,32.11,32.04,32.05,4211.0,31.6967,31.7165,31.6473,31.6572,4211.0
2021-04-27 11:45:00,32.05,32.05,31.98,31.98,6216.0,31.6572,31.6572,31.5881,31.5881,6216.0
2021-04-27 11:50:00,31.98,31.99,31.96,31.98,5650.0,31.5881,31.5979,31.5683,31.5881,5650.0
2021-04-27 11:55:00,31.99,32.03,31.98,31.99,5594.0,31.5979,31.6375,31.5881,31.5979,5594.0
2021-04-27 12:00:00,32.0,32.02,31.97,31.98,3483.0,31.6078,31.6276,31.5782,31.5881,3483.0
2021-04-27 12:05:00,31.97,31.98,31.94,31.96,10670.0,31.5782,31.5881,31.5486,31.5683,10670.0
2021-04-27 12:10:00,31.95,31.96,31.94,31.95,7845.0,31.5584,31.5683,31.5486,31.5584,7845.0
2021-04-27 12:15:00,31.94,31.96,31.91,31.93,5106.0,31.5486,31.5683,31.5189,31.5387,5106.0
2021-04-27 12:20:00,31.93,31.95,31.89,31.94,12633.0,31.5387,31.5584,31.4992,31.5486,12633.0
2021-04-27 12:25:00,31.94,31.99,31.94,31.96,5948.0,31.5486,31.5979,31.5486,31.5683,5948.0
2021-04-27 12:30:00,31.96,31.96,31.9,31.91,5798.0,31.5683,31.5683,31.509,31.5189,5798.0
2021-04-27 12:35:00,31.9,31.92,31.87,31.87,7718.0,31.509,31.5288,31.4794,31.4794,7718.0
2021-04-27 12:40:00,31.88,31.9,31.86,31.88,15962.0,31.4893,31.509,31.4695,31.4893,15962.0
2021-04-27 12:45:00,31.88,31.9,31.86,31.88,14609.0,31.4893,31.509,31.4695,31.4893,14609.0
2021-04-27 12:50:00,31.88,31.88,31.81,31.84,52464.0,31.4893,31.4893,31.4202,31.4498,52464.0
2021-04-27 12:55:00,31.84,31.87,31.83,31.86,8355.0,31.4498,31.4794,31.4399,31.4695,8355.0
2021-04-27 13:00:00,31.87,31.91,31.84,31.91,8882.0,31.4794,31.5189,31.4498,31.5189,8882.0
2021-04-27 13:05:00,31.91,31.92,31.89,31.92,6242.0,31.5189,31.5288,31.4992,31.5288,6242.0
2021-04-27 13:10:00,31.91,31.92,31.89,31.9,6898.0,31.5189,31.5288,31.4992,31.509,6898.0
2021-04-27 13:15:00,31.9,31.91,31.88,31.91,22845.0,31.509,31.5189,31.4893,31.5189,22845.0
2021-04-27 13:20:00,31.91,31.92,31.86,31.86,11701.0,31.5189,31.5288,31.4695,31.4695,11701.0
2021-04-27 13:25:00,31.86,31.88,31.85,31.87,10075.0,31.4695,31.4893,31.4597,31.4794,10075.0
2021-04-27 13:30:00,31.88,31.88,31.85,31.87,10762.0,31.4893,31.4893,31.4597,31.4794,10762.0
2021-04-27 13:35:00,31.87,31.91,31.87,31.91,13061.0,31.4794,31.5189,31.4794,31.5189,13061.0
2021-04-27 13:40:00,31.91,31.92,31.9,31.91,3931.0,31.5189,31.5288,31.509,31.5189,3931.0
2021-04-27 13:45:00,31.9,31.9,31.86,31.86,10403.0,31.509,31.509,31.4695,31.4695,10403.0
2021-04-27 13:50:00,31.86,31.89,31.86,31.89,8229.0,31.4695,31.4992,31.4695,31.4992,8229.0
2021-04-27 13:55:00,31.89,31.9,31.88,31.89,6299.0,31.4992,31.509,31.4893,31.4992,6299.0
2021-04-27 14:00:00,31.89,31.9,31.83,31.83,8927.0,31.4992,31.509,31.4399,31.4399,8927.0
2021-04-27 14:05:00,31.83,31.87,31.81,31.85,12848.0,31.4399,31.4794,31.4202,31.4597,12848.0
2021-04-27 14:10:00,31.85,31.9,31.84,31.88,5127.0,31.4597,31.509,31.4498,31.4893,5127.0
2021-04-27 14:15:00,31.88,31.89,31.87,31.88,4709.0,31.4893,31.4992,31.4794,31.4893,4709.0
2021-04-27 14:20:00,31.87,31.9,31.85,31.9,13777.0,31.4794,31.509,31.4597,31.509,13777.0
2021-04-27 14:25:00,31.9,31.93,31.89,31.93,12658.0,31.509,31.5387,31.4992,31.5387,12658.0
2021-04-27 14:30:00,31.92,31.93,31.89,31.91,9736.0,31.5288,31.5387,31.4992,31.5189,9736.0
2021-04-27 14:35:00,31.91,31.93,31.9,31.92,24078.0,31.5189,31.5387,31.509,31.5288,24078.0
2021-04-27 14:40:00,31.93,31.94,31.9,31.91,9691.0,31.5387,31.5486,31.509,31.5189,9691.0
2021-04-27 14:45:00,31.91,31.97,31.9,31.95,11375.0,31.5189,31.5782,31.509,31.5584,11375.0
2021-04-27 14:50:00,31.95,31.95,31.9,31.91,11295.0,31.5584,31.5584,31.509,31.5189,11295.0
2021-04-27 14:55:00,31.91,31.93,31.89,31.92,12683.0,31.5189,31.5387,31.4992,31.5288,12683.0
2021-04-27 15:00:00,31.91,31.94,31.9,31.94,7875.0,31.5189,31.5486,31.509,31.5486,7875.0
2021-04-27 15:05:00,31.93,31.94,31.89,31.9,12109.0,31.5387,31.5486,31.4992,31.509,12109.0
2021-04-27 15:10:00,31.91,31.96,31.91,31.95,10922.0,31.5189,31.5683,31.5189,31.5584,10922.0
2021-04-27 15:15:00,31.95,31.96,31.93,31.94,18122.0,31.5584,31.5683,31.5387,31.5486,18122.0
2021-04-27 15:20:00,31.95,31.96,31.92,31.96,10692.0,31.5584,31.5683,31.5288,31.5683,10692.0
2021-04-27 15:25:00,31.96,31.96,31.91,31.94,10469.0,31.5683,31.5683,31.5189,31.5486,10469.0
2021-04-27 15:30:00,31.94,31.94,31.9,31.93,16191.0,31.5486,31.5486,31.509,31.5387,16191.0
2021-04-27 15:35:00,31.93,31.93,31.9,31.91,19413.0,31.5387,31.5387,31.509,31.5189,19413.0
2021-04-27 15:40:00,31.91,31.94,31.9,31.93,24876.0,31.5189,31.5486,31.509,31.5387,24876.0
2021-04-27 15:45:00,31.94,31.97,31.93,31.97,21518.0,31.5486,31.5782,31.5387,31.5782,21518.0
2021-04-27 15:50:00,31.97,32.02,31.97,32.01,66652.0,31.5782,31.6276,31.5782,31.6177,66652.0
2021-04-27 15:55:00,32.02,32.06,31.99,32.03,172516.0,31.6276,31.6671,31.5979,31.6375,172516.0
2021-04-28 09:30:00,31.82,31.9,31.69,31.85,27948.0,31.43,31.509,31.3016,31.4597,27948.0
2021-04-28 09:35:00,31.87,31.94,31.85,31.94,11084.0,31.4794,31.5486,31.4597,31.5486,11084.0
2021-04-28 09:40:00,31.97,31.99,31.9,31.94,5168.0,31.5782,31.5979,31.509,31.5486,5168.0
2021-04-28 09:45:00,31.92,32.0,31.86,31.9,6878.0,31.5288,31.6078,31.4695,31.509,6878.0
2021-04-28 09:50:00,31.93,31.95,31.87,31.9,13685.0,31.5387,31.5584,31.4794,31.509,13685.0
2021-04-28 09:55:00,31.92,32.03,31.89,31.98,14412.0,31.5288,31.6375,31.4992,31.5881,14412.0
2021-04-28 10:00:00,31.98,32.02,31.95,32.02,18007.0,31.5881,31.6276,31.5584,31.6276,18007.0
2021-04-28 10:05:00,32.03,32.07,31.97,31.99,19254.0,31.6375,31.677,31.5782,31.5979,19254.0
2021-04-28 10:10:00,31.99,32.11,31.99,32.08,13089.0,31.5979,31.7165,31.5979,31.6868,13089.0
2021-04-28 10:15:00,32.07,32.15,32.03,32.14,8447.0,31.677,31.756,31.6375,31.7461,8447.0
2021-04-28 10:20:00,32.14,32.16,32.1,32.11,11916.0,31.7461,31.7659,31.7066,31.7165,11916.0
2021-04-28 10:25:00,32.12,32.12,32.05,32.05,11819.0,31.7264,31.7264,31.6572,31.6572,11819.0
2021-04-28 10:30:00,32.04,32.15,32.04,32.09,13040.0,31.6473,31.756,31.6473,31.6967,13040.0
2021-04-28 10:35:00,32.09,32.09,32.02,32.04,21328.0,31.6967,31.6967,31.6276,31.6473,21328.0
2021-04-28 10:40:00,32.03,32.05,31.98,32.04,20746.0,31.6375,31.6572,31.5881,31.6473,20746.0
2021-04-28 10:45:00,32.05,32.16,32.04,32.11,22388.0,31.6572,31.7659,31.6473,31.7165,22388.0
2021-04-28 10:50:00,32.11,32.16,32.09,32.11,12855.0,31.7165,31.7659,31.6967,31.7165,12855.0
2021-04-28 10:55:00,32.11,32.15,32.08,32.13,9248.0,31.7165,31.756,31.6868,31.7362,9248.0
2021-04-28 11:00:00,32.12,32.15,32.1,32.13,4850.0,31.7264,31.756,31.7066,31.7362,4850.0
2021-04-28 11:05:00,32.13,32.15,32.09,32.09,8914.0,31.7362,31.756,31.6967,31.6967,8914.0
2021-04-28 11:10:00,32.1,32.11,32.03,32.04,6739.0,31.7066,31.7165,31.6375,31.6473,6739.0
2021-04-28 11:15:00,32.04,32.07,32.0,32.05,107042.0,31.6473,31.677,31.6078,31.6572,107042.0
2021-04-28 11:20:00,32.08,32.08,32.04,32.07,19352.0,31.6868,31.6868,31.6473,31.677,19352.0
2021-04-28 11:25:00,32.07,32.12,32.05,32.12,36422.0,31.677,31.7264,31.6572,31.7264,36422.0
2021-04-28 11:30:00,32.11,32.13,32.07,32.09,17757.0,31.7165,31.7362,31.677,31.6967,17757.0
2021-04-28 11:35:00,32.09,32.11,32.06,32.07,16307.0,31.6967,31.7165,31.6671,31.677,16307.0
2021-04-28 11:40:00,32.06,32.09,32.06,32.08,3638.0,31.6671,31.6967,31.6671,31.6868,3638.0
2021-04-28 11:45:00,32.08,32.11,32.06,32.06,7168.0,31.6868,31.7165,31.6671,31.6671,7168.0
2021-04-28 11:50:00,32.06,32.09,32.05,32.05,10417.0,31.6671,31.6967,31.6572,31.6572,10417.0
2021-04-28 11:55:00,32.05,32.14,32.05,32.14,28721.0,31.6572,31.7461,31.6572,31.7461,28721.0
2021-04-28 12:00:00,32.14,32.14,32.11,32.13,13200.0,31.7461,31.7461,31.7165,31.7362,13200.0
2021-04-28 12:05:00,32.14,32.16,32.12,32.13,14984.0,31.7461,31.7659,31.7264,31.7362,14984.0
2021-04-28 12:10:00,32.12,32.13,32.09,32.12,14019.0,31.7264,31.7362,31.6967,31.7264,14019.0
2021-04-28 12:15:00,32.12,32.14,32.09,32.12,17394.0,31.7264,31.7461,31.6967,31.7264,17394.0
2021-04-28 12:20:00,32.12,32.12,32.08,32.11,5989.0,31.7264,31.7264,31.6868,31.7165,5989.0
2021-04-28 12:25:00,32.11,32.12,32.08,32.12,8312.0,31.7165,31.7264,31.6868,31.7264,8312.0
2021-04-28 12:30:00,32.11,32.12,32.08,32.09,7553.0,31.7165,31.7264,31.6868,31.6967,7553.0
2021-04-28 12:35:00,32.09,32.11,32.09,32.11,5051.0,31.6967,31.7165,31.6967,31.7165,5051.0
2021-04-28 12:40:00,32.11,32.12,32.1,32.11,4815.0,31.7165,31.7264,31.7066,31.7165,4815.0
2021-04-28 12:45:00,32.11,32.14,32.1,32.14,2440.0,31.7165,31.7461,31.7066,31.7461,2440.0
2021-04-28 12:50:00,32.14,32.15,32.12,32.15,5899.0,31.7461,31.756,31.7264,31.756,5899.0
2021-04-28 12:55:00,32.14,32.16,32.13,32.15,12572.0,31.7461,31.7659,31.7362,31.756,12572.0
2021-04-28 13:00:00,32.15,32.16,32.13,32.15,7125.0,31.756,31.7659,31.7362,31.756,7125.0
2021-04-28 13:05:00,32.16,32.22,32.16,32.22,4238.0,31.7659,31.8251,31.7659,31.8251,4238.0
2021-04-28 13:10:00,32.21,32.21,32.18,32.19,4866.0,31.8152,31.8152,31.7856,31.7955,4866.0
2021-04-28 13:15:00,32.19,32.22,32.19,32.22,2840.0,31.7955,31.8251,31.7955,31.8251,2840.0
2021-04-28 13:20:00,32.21,32.21,32.16,32.18,9785.0,31.8152,31.8152,31.7659,31.7856,9785.0
2021-04-28 13:25:00,32.19,32.22,32.19,32.21,4949.0,31.7955,31.8251,31.7955,31.8152,4949.0
2021-04-28 13:30:00,32.21,32.21,32.18,32.2,7578.0,31.8152,31.8152,31.7856,31.8054,7578.0
2021-04-28 13:35:00,32.19,32.2,32.16,32.18,6430.0,31.7955,31.8054,31.7659,31.7856,6430.0
2021-04-28 13:40:00,32.18,32.18,32.15,32.16,8466.0,31.7856,31.7856,31.756,31.7659,8466.0
2021-04-28 13:45:00,32.16,32.19,32.15,32.17,9928.0,31.7659,31.7955,31.756,31.7757,9928.0
2021-04-28 13:50:00,32.16,32.16,32.08,32.12,6719.0,31.7659,31.7659,31.6868,31.7264,6719.0
2021-04-28 13:55:00,32.11,32.17,32.09,32.14,10059.0,31.7165,31.7757,31.6967,31.7461,10059.0
2021-04-28 14:00:00,32.15,32.21,32.1,32.14,10573.0,31.756,31.8152,31.7066,31.7461,10573.0
2021-04-28 14:05:00,32.15,32.15,32.11,32.14,3234.0,31.756,31.756,31.7165,31.7461,3234.0
2021-04-28 14:10:00,32.13,32.19,32.13,32.19,5996.0,31.7362,31.7955,31.7362,31.7955,5996.0
2021-04-28 14:15:00,32.19,32.21,32.17,32.19,6283.0,31.7955,31.8152,31.7757,31.7955,6283.0
2021-04-28 14:20:00,32.21,32.25,32.21,32.23,7539.0,31.8152,31.8548,31.8152,31.835,7539.0
2021-04-28 14:25:00,32.23,32.25,32.22,32.25,7937.0,31.835,31.8548,31.8251,31.8548,7937.0
2021-04-28 14:30:00,32.24,32.24,32.19,32.23,6760.0,31.8449,31.8449,31.7955,31.835,6760.0
2021-04-28 14:35:00,32.24,32.29,32.23,32.24,28602.0,31.8449,31.8943,31.835,31.8449,28602.0
2021-04-28 14:40:00,32.24,32.25,32.21,32.24,7647.0,31.8449,31.8548,31.8152,31.8449,7647.0
2021-04-28 14:45:00,32.24,32.27,32.18,32.2,14933.0,31.8449,31.8745,31.7856,31.8054,14933.0
2021-04-28 14:50:00,32.21,32.25,32.21,32.23,8318.0,31.8152,31.8548,31.8152,31.835,8318.0
2021-04-28 14:55:00,32.24,32.24,32.16,32.19,10089.0,31.8449,31.8449,31.7659,31.7955,10089.0
2021-04-28 15:00:00,32.19,32.24,32.18,32.24,12144.0,31.7955,31.8449,31.7856,31.8449,12144.0
2021-04-28 15:05:00,32.23,32.23,32.18,32.22,13690.0,31.835,31.835,31.7856,31.8251,13690.0
2021-04-28 15:10:00,32.22,32.23,32.09,32.13,15904.0,31.8251,31.835,31.6967,31.7362,15904.0
2021-04-28 15:15:00,32.14,32.16,32.13,32.14,13344.0,31.7461,31.7659,31.7362,31.7461,13344.0
2021-04-28 15:20:00,32.13,32.14,32.07,32.08,14968.0,31.7362,31.7461,31.677,31.6868,14968.0
2021-04-28 15:25:00,32.08,32.15,32.06,32.15,16858.0,31.6868,31.756,31.6671,31.756,16858.0
2021-04-28 15:30:00,32.14,32.15,32.09,32.09,16012.0,31.7461,31.756,31.6967,31.6967,16012.0
2021-04-28 15:35:00,32.1,32.21,32.1,32.19,29830.0,31.7066,31.8152,31.7066,31.7955,29830.0
2021-04-28 15:40:00,32.2,32.2,32.15,32.16,30821.0,31.8054,31.8054,31.756,31.7659,30821.0
2021-04-28 15:45:00,32.17,32.18,32.09,32.11,61819.0,31.7757,31.7856,31.6967,31.7165,61819.0
2021-04-28 15:50:00,32.12,32.13,32.09,32.13,74295.0,31.7264,31.7362,31.6967,31.7362,74295.0
2021-04-28 15:55:00,32.12,32.13,32.0,32.1,291251.0,31.7264,31.7362,31.6078,31.7066,291251.0
2021-04-29 09:30:00,32.43,32.59,32.35,32.37,33237.0,32.0326,32.1906,31.9535,31.9733,33237.0
2021-04-29 09:35:00,32.36,32.36,32.24,32.3,14239.0,31.9634,31.9634,31.8449,31.9041,14239.0
2021-04-29 09:40:00,32.34,32.34,32.21,32.23,16283.0,31.9437,31.9437,31.8152,31.835,16283.0
2021-04-29 09:45:00,32.24,32.44,32.24,32.36,6770.0,31.8449,32.0424,31.8449,31.9634,6770.0
2021-04-29 09:50:00,32.36,32.43,32.33,32.38,12618.0,31.9634,32.0326,31.9338,31.9832,12618.0
2021-04-29 09:55:00,32.39,32.44,32.39,32.4,9841.0,31.993,32.0424,31.993,32.0029,9841.0
2021-04-29 10:00:00,32.38,32.41,32.36,32.38,15528.0,31.9832,32.0128,31.9634,31.9832,15528.0
2021-04-29 10:05:00,32.37,32.41,32.34,32.37,10776.0,31.9733,32.0128,31.9437,31.9733,10776.0
2021-04-29 10:10:00,32.38,32.44,32.37,32.41,22771.0,31.9832,32.0424,31.9733,32.0128,22771.0
2021-04-29 10:15:00,32.42,32.43,32.37,32.4,8440.0,32.0227,32.0326,31.9733,32.0029,8440.0
2021-04-29 10:20:00,32.39,32.4,32.33,32.4,8583.0,31.993,32.0029,31.9338,32.0029,8583.0
2021-04-29 10:25:00,32.38,32.39,32.33,32.35,9567.0,31.9832,31.993,31.9338,31.9535,9567.0
2021-04-29 10:30:00,32.34,32.38,32.24,32.25,9408.0,31.9437,31.9832,31.8449,31.8548,9408.0
2021-04-29 10:35:00,32.24,32.27,32.22,32.22,21345.0,31.8449,31.8745,31.8251,31.8251,21345.0
2021-04-29 10:40:00,32.22,32.24,32.19,32.21,13807.0,31.8251,31.8449,31.7955,31.8152,13807.0
2021-04-29 10:45:00,32.2,32.25,32.13,32.13,14371.0,31.8054,31.8548,31.7362,31.7362,14371.0
2021-04-29 10:50:00,32.12,32.19,32.11,32.11,19934.0,31.7264,31.7955,31.7165,31.7165,19934.0
2021-04-29 10:55:00,32.11,32.16,32.1,32.13,7299.0,31.7165,31.7659,31.7066,31.7362,7299.0
2021-04-29 11:00:00,32.13,32.16,32.12,32.13,8655.0,31.7362,31.7659,31.7264,31.7362,8655.0
2021-04-29 11:05:00,32.14,32.21,32.14,32.17,11255.0,31.7461,31.8152,31.7461,31.7757,11255.0
2021-04-29 11:10:00,32.17,32.21,32.17,32.18,18763.0,31.7757,31.8152,31.7757,31.7856,18763.0
2021-04-29 11:15:00,32.18,32.18,32.08,32.08,14215.0,31.7856,31.7856,31.6868,31.6868,14215.0
2021-04-29 11:20:00,32.07,32.12,32.05,32.12,9524.0,31.677,31.7264,31.6572,31.7264,9524.0
2021-04-29 11:25:00,32.12,32.17,32.07,32.17,20903.0,31.7264,31.7757,31.677,31.7757,20903.0
2021-04-29 11:30:00,32.16,32.18,32.11,32.12,10858.0,31.7659,31.7856,31.7165,31.7264,10858.0
2021-04-29 11:35:00,32.12,32.12,32.02,32.02,9663.0,31.7264,31.7264,31.6276,31.6276,9663.0
2021-04-29 11:40:00,32.02,32.09,32.01,32.06,5691.0,31.6276,31.6967,31.6177,31.6671,5691.0
2021-04-29 11:45:00,32.06,32.06,32.02,32.03,6209.0,31.6671,31.6671,31.6276,31.6375,6209.0
2021-04-29 11:50:00,32.03,32.03,31.96,31.99,20262.0,31.6375,31.6375,31.5683,31.5979,20262.0
2021-04-29 11:55:00,31.98,32.02,31.95,31.95,13146.0,31.5881,31.6276,31.5584,31.5584,13146.0
2021-04-29 12:00:00,31.94,31.95,31.85,31.87,13480.0,31.5486,31.5584,31.4597,31.4794,13480.0
2021-04-29 12:05:00,31.86,31.86,31.79,31.81,8482.0,31.4695,31.4695,31.4004,31.4202,8482.0
2021-04-29 12:10:00,31.82,31.91,31.81,31.88,7439.0,31.43,31.5189,31.4202,31.4893,7439.0
2021-04-29 12:15:00,31.9,31.9,31.82,31.86,7613.0,31.509,31.509,31.43,31.4695,7613.0
2021-04-29 12:20:00,31.86,31.89,31.85,31.85,12211.0,31.4695,31.4992,31.4597,31.4597,12211.0
2021-04-29 12:25:00,31.85,31.85,31.75,31.81,18460.0,31.4597,31.4597,31.3609,31.4202,18460.0
2021-04-29 12:30:00,31.79,31.84,31.77,31.83,10619.0,31.4004,31.4498,31.3806,31.4399,10619.0
2021-04-29 12:35:00,31.85,31.85,31.78,31.79,6750.0,31.4597,31.4597,31.3905,31.4004,6750.0
2021-04-29 12:40:00,31.79,31.83,31.79,31.82,7274.0,31.4004,31.4399,31.4004,31.43,7274.0
2021-04-29 12:45:00,31.82,31.91,31.81,31.89,7452.0,31.43,31.5189,31.4202,31.4992,7452.0
2021-04-29 12:50:00,31.89,31.9,31.86,31.89,8975.0,31.4992,31.509,31.4695,31.4992,8975.0
2021-04-29 12:55:00,31.87,31.89,31.86,31.88,11906.0,31.4794,31.4992,31.4695,31.4893,11906.0
2021-04-29 13:00:00,31.88,31.88,31.81,31.82,8945.0,31.4893,31.4893,31.4202,31.43,8945.0
2021-04-29 13:05:00,31.81,31.86,31.81,31.84,6237.0,31.4202,31.4695,31.4202,31.4498,6237.0
2021-04-29 13:10:00,31.84,31.9,31.83,31.9,12927.0,31.4498,31.509,31.4399,31.509,12927.0
2021-04-29 13:15:00,31.89,31.89,31.86,31.86,9961.0,31.4992,31.4992,31.4695,31.4695,9961.0
2021-04-29 13:20:00,31.87,31.9,31.86,31.9,2605.0,31.4794,31.509,31.4695,31.509,2605.0
2021-04-29 13:25:00,31.91,31.94,31.86,31.91,9751.0,31.5189,31.5486,31.4695,31.5189,9751.0
2021-04-29 13:30:00,31.92,31.95,31.9,31.9,6644.0,31.5288,31.5584,31.509,31.509,6644.0
2021-04-29 13:35:00,31.92,31.92,31.86,31.87,6978.0,31.5288,31.5288,31.4695,31.4794,6978.0
2021-04-29 13:40:00,31.88,31.92,31.85,31.92,10251.0,31.4893,31.5288,31.4597,31.5288,10251.0
2021-04-29 13:45:00,31.93,31.96,31.89,31.96,5320.0,31.5387,31.5683,31.4992,31.5683,5320.0
2021-04-29 13:50:00,31.95,31.96,31.9,31.92,6312.0,31.5584,31.5683,31.509,31.5288,6312.0
2021-04-29 13:55:00,31.93,31.97,31.9,31.91,11575.0,31.5387,31.5782,31.509,31.5189,11575.0
2021-04-29 14:00:00,31.92,31.95,31.89,31.93,3406.0,31.5288,31.5584,31.4992,31.5387,3406.0
2021-04-29 14:05:00,31.93,31.94,31.9,31.94,6115.0,31.5387,31.5486,31.509,31.5486,6115.0
2021-04-29 14:10:00,31.95,31.97,31.93,31.96,5732.0,31.5584,31.5782,31.5387,31.5683,5732.0
2021-04-29 14:15:00,31.95,32.04,31.95,32.04,7511.0,31.5584,31.6473,31.5584,31.6473,7511.0
2021-04-29 14:20:00,32.02,32.03,32.0,32.01,12638.0,31.6276,31.6375,31.6078,31.6177,12638.0
2021-04-29 14:25:00,32.04,32.04,31.98,32.03,21296.0,31.6473,31.6473,31.5881,31.6375,21296.0
2021-04-29 14:30:00,32.03,32.06,32.03,32.06,16183.0,31.6375,31.6671,31.6375,31.6671,16183.0
2021-04-29 14:35:00,32.05,32.1,32.05,32.09,8978.0,31.6572,31.7066,31.6572,31.6967,8978.0
2021-04-29 14:40:00,32.09,32.17,32.09,32.16,9924.0,31.6967,31.7757,31.6967,31.7659,9924.0
2021-04-29 14:45:00,32.17,32.22,32.13,32.16,24015.0,31.7757,31.8251,31.7362,31.7659,24015.0
2021-04-29 14:50:00,32.18,32.19,32.13,32.17,9947.0,31.7856,31.7955,31.7362,31.7757,9947.0
2021-04-29 14:55:00,32.16,32.19,32.15,32.17,11085.0,31.7659,31.7955,31.756,31.7757,11085.0
2021-04-29 15:00:00,32.17,32.21,32.16,32.18,19944.0,31.7757,31.8152,31.7659,31.7856,19944.0
2021-04-29 15:05:00,32.18,32.2,32.16,32.17,15781.0,31.7856,31.8054,31.7659,31.7757,15781.0
2021-04-29 15:10:00,32.18,32.21,32.17,32.19,12018.0,31.7856,31.8152,31.7757,31.7955,12018.0
2021-04-29 15:15:00,32.18,32.19,32.11,32.12,20277.0,31.7856,31.7955,31.7165,31.7264,20277.0
2021-04-29 15:20:00,32.12,32.14,32.08,32.09,40220.0,31.7264,31.7461,31.6868,31.6967,40220.0
2021-04-29 15:25:00,32.09,32.13,32.08,32.08,12138.0,31.6967,31.7362,31.6868,31.6868,12138.0
2021-04-29 15:30:00,32.1,32.15,32.09,32.13,15818.0,31.7066,31.756,31.6967,31.7362,15818.0
2021-04-29 15:35:00,32.13,32.13,32.09,32.09,21205.0,31.7362,31.7362,31.6967,31.6967,21205.0
2021-04-29 15:40:00,32.09,32.12,32.05,32.07,25626.0,31.6967,31.7264,31.6572,31.677,25626.0
2021-04-29 15:45:00,32.07,32.15,32.06,32.1,46369.0,31.677,31.756,31.6671,31.7066,46369.0
2021-04-29 15:50:00,32.1,32.16,32.08,32.13,68810.0,31.7066,31.7659,31.6868,31.7362,68810.0
2021-04-29 15:55:00,32.13,32.21,32.13,32.14,174270.0,31.7362,31.8152,31.7362,31.7461,174270.0
2021-04-30 09:30:00,32.0,32.14,31.96,32.11,19291.0,31.6078,31.7461,31.5683,31.7165,19291.0
2021-04-30 09:35:00,32.09,32.11,32.01,32.04,7037.0,31.6967,31.7165,31.6177,31.6473,7037.0
2021-04-30 09:40:00,32.05,32.09,31.99,32.02,6611.0,31.6572,31.6967,31.5979,31.6276,6611.0
2021-04-30 09:45:00,32.03,32.11,32.01,32.11,13475.0,31.6375,31.7165,31.6177,31.7165,13475.0
2021-04-30 09:50:00,32.09,32.18,32.06,32.17,10767.0,31.6967,31.7856,31.6671,31.7757,10767.0
2021-04-30 09:55:00,32.22,32.22,32.16,32.2,8175.0,31.8251,31.8251,31.7659,31.8054,8175.0
2021-04-30 10:00:00,32.2,32.27,32.09,32.27,11036.0,31.8054,31.8745,31.6967,31.8745,11036.0
2021-04-30 10:05:00,32.27,32.3,32.19,32.2,7417.0,31.8745,31.9041,31.7955,31.8054,7417.0
2021-04-30 10:10:00,32.18,32.19,32.11,32.16,3717.0,31.7856,31.7955,31.7165,31.7659,3717.0
2021-04-30 10:15:00,32.17,32.18,32.13,32.17,7542.0,31.7757,31.7856,31.7362,31.7757,7542.0
2021-04-30 10:20:00,32.15,32.17,31.95,31.99,15429.0,31.756,31.7757,31.5584,31.5979,15429.0
2021-04-30 10:25:00,31.98,32.01,31.89,31.99,15763.0,31.5881,31.6177,31.4992,31.5979,15763.0
2021-04-30 10:30:00,31.98,32.02,31.96,31.99,6889.0,31.5881,31.6276,31.5683,31.5979,6889.0
2021-04-30 10:35:00,31.99,32.0,31.84,31.87,26232.0,31.5979,31.6078,31.4498,31.4794,26232.0
2021-04-30 10:40:00,31.85,31.93,31.84,31.93,7466.0,31.4597,31.5387,31.4498,31.5387,7466.0
2021-04-30 10:45:00,31.89,31.94,31.86,31.86,7247.0,31.4992,31.5486,31.4695,31.4695,7247.0
2021-04-30 10:50:00,31.86,31.91,31.85,31.91,8705.0,31.4695,31.5189,31.4597,31.5189,8705.0
2021-04-30 10:55:00,31.91,31.94,31.87,31.87,12262.0,31.5189,31.5486,31.4794,31.4794,12262.0
2021-04-30 11:00:00,31.84,31.88,31.82,31.87,6983.0,31.4498,31.4893,31.43,31.4794,6983.0
2021-04-30 11:05:00,31.86,31.88,31.8,31.8,5233.0,31.4695,31.4893,31.4103,31.4103,5233.0
2021-04-30 11:10:00,31.82,31.86,31.81,31.83,5608.0,31.43,31.4695,31.4202,31.4399,5608.0
2021-04-30 11:15:00,31.83,31.9,31.82,31.89,12293.0,31.4399,31.509,31.43,31.4992,12293.0
2021-04-30 11:20:00,31.88,31.97,31.87,31.93,9116.0,31.4893,31.5782,31.4794,31.5387,9116.0
2021-04-30 11:25:00,31.93,31.98,31.9,31.94,12642.0,31.5387,31.5881,31.509,31.5486,12642.0
2021-04-30 11:30:00,31.94,32.0,31.92,31.97,12858.0,31.5486,31.6078,31.5288,31.5782,12858.0
2021-04-30 11:35:00,31.99,31.99,31.92,31.93,11549.0,31.5979,31.5979,31.5288,31.5387,11549.0
2021-04-30 11:40:00,31.93,31.93,31.9,31.92,3890.0,31.5387,31.5387,31.509,31.5288,3890.0
2021-04-30 11:45:00,31.92,31.92,31.9,31.92,6341.0,31.5288,31.5288,31.509,31.5288,6341.0
2021-04-30 11:50:00,31.91,31.95,31.87,31.95,13926.0,31.5189,31.5584,31.4794,31.5584,13926.0
2021-04-30 11:55:00,31.95,31.95,31.89,31.91,9927.0,31.5584,31.5584,31.4992,31.5189,9927.0
2021-04-30 12:00:00,31.91,31.96,31.91,31.96,5528.0,31.5189,31.5683,31.5189,31.5683,5528.0
2021-04-30 12:05:00,31.96,31.99,31.95,31.95,10493.0,31.5683,31.5979,31.5584,31.5584,10493.0
2021-04-30 12:10:00,31.96,31.98,31.95,31.96,4643.0,31.5683,31.5881,31.5584,31.5683,4643.0
2021-04-30 12:15:00,31.96,31.98,31.92,31.96,11123.0,31.5683,31.5881,31.5288,31.5683,11123.0
2021-04-30 12:20:00,31.95,31.97,31.93,31.96,4964.0,31.5584,31.5782,31.5387,31.5683,4964.0
2021-04-30 12:25:00,31.96,31.97,31.93,31.94,7261.0,31.5683,31.5782,31.5387,31.5486,7261.0
2021-04-30 12:30:00,31.94,31.97,31.93,31.96,6543.0,31.5486,31.5782,31.5387,31.5683,6543.0
2021-04-30 12:35:00,31.96,31.97,31.94,31.94,19438.0,31.5683,31.5782,31.5486,31.5486,19438.0
2021-04-30 12:40:00,31.94,31.94,31.9,31.92,7071.0,31.5486,31.5486,31.509,31.5288,7071.0
2021-04-30 12:45:00,31.92,31.99,31.92,31.96,30985.0,31.5288,31.5979,31.5288,31.5683,30985.0
2021-04-30 12:50:00,31.95,31.96,31.93,31.93,6295.0,31.5584,31.5683,31.5387,31.5387,6295.0
2021-04-30 12:55:00,31.92,31.96,31.9,31.95,9200.0,31.5288,31.5683,31.509,31.5584,9200.0
2021-04-30 13:00:00,31.95,31.95,31.88,31.9,3848.0,31.5584,31.5584,31.4893,31.509,3848.0
2021-04-30 13:05:00,31.89,31.91,31.88,31.9,4017.0,31.4992,31.5189,31.4893,31.509,4017.0
2021-04-30 13:10:00,31.9,31.9,31.87,31.87,5857.0,31.509,31.509,31.4794,31.4794,5857.0
2021-04-30 13:15:00,31.86,31.88,31.83,31.88,64621.0,31.4695,31.4893,31.4399,31.4893,64621.0
2021-04-30 13:20:00,31.88,31.96,31.87,31.96,26718.0,31.4893,31.5683,31.4794,31.5683,26718.0
2021-04-30 13:25:00,31.95,31.96,31.93,31.96,5100.0,31.5584,31.5683,31.5387,31.5683,5100.0
2021-04-30 13:30:00,31.96,32.01,31.94,32.0,19068.0,31.5683,31.6177,31.5486,31.6078,19068.0
2021-04-30 13:35:00,32.01,32.04,31.99,32.02,8018.0,31.6177,31.6473,31.5979,31.6276,8018.0
2021-04-30 13:40:00,32.02,32.04,31.99,32.01,9005.0,31.6276,31.6473,31.5979,31.6177,9005.0
2021-04-30 13:45:00,32.0,32.01,31.89,31.89,16229.0,31.6078,31.6177,31.4992,31.4992,16229.0
2021-04-30 13:50:00,31.87,31.9,31.84,31.9,14671.0,31.4794,31.509,31.4498,31.509,14671.0
2021-04-30 13:55:00,31.89,31.9,31.84,31.89,25087.0,31.4992,31.509,31.4498,31.4992,25087.0
2021-04-30 14:00:00,31.9,31.9,31.85,31.88,7796.0,31.509,31.509,31.4597,31.4893,7796.0
2021-04-30 14:05:00,31.88,31.93,31.85,31.89,12145.0,31.4893,31.5387,31.4597,31.4992,12145.0
2021-04-30 14:10:00,31.88,31.92,31.87,31.9,9679.0,31.4893,31.5288,31.4794,31.509,9679.0
2021-04-30 14:15:00,31.91,31.96,31.89,31.94,10516.0,31.5189,31.5683,31.4992,31.5486,10516.0
2021-04-30 14:20:00,31.93,32.0,31.92,31.97,14238.0,31.5387,31.6078,31.5288,31.5782,14238.0
2021-04-30 14:25:00,31.96,32.01,31.95,32.0,24119.0,31.5683,31.6177,31.5584,31.6078,24119.0
2021-04-30 14:30:00,31.99,32.01,31.98,32.01,10032.0,31.5979,31.6177,31.5881,31.6177,10032.0
2021-04-30 14:35:00,32.0,32.01,31.95,31.95,5904.0,31.6078,31.6177,31.5584,31.5584,5904.0
2021-04-30 14:40:00,31.93,31.98,31.93,31.97,9284.0,31.5387,31.5881,31.5387,31.5782,9284.0
2021-04-30 14:45:00,31.96,31.97,31.94,31.95,6653.0,31.5683,31.5782,31.5486,31.5584,6653.0
2021-04-30 14:50:00,31.93,31.97,31.9,31.94,9910.0,31.5387,31.5782,31.509,31.5486,9910.0
2021-04-30 14:55:00,31.94,31.95,31.88,31.9,15762.0,31.5486,31.5584,31.4893,31.509,15762.0
2021-04-30 15:00:00,31.9,31.93,31.89,31.92,8300.0,31.509,31.5387,31.4992,31.5288,8300.0
2021-04-30 15:05:00,31.92,31.92,31.87,31.9,11017.0,31.5288,31.5288,31.4794,31.509,11017.0
2021-04-30 15:10:00,31.9,31.94,31.88,31.92,14582.0,31.509,31.5486,31.4893,31.5288,14582.0
2021-04-30 15:15:00,31.91,31.91,31.85,31.86,6422.0,31.5189,31.5189,31.4597,31.4695,6422.0
2021-04-30 15:20:00,31.86,31.96,31.85,31.96,11736.0,31.4695,31.5683,31.4597,31.5683,11736.0
2021-04-30 15:25:00,31.96,31.98,31.94,31.97,11248.0,31.5683,31.5881,31.5486,31.5782,11248.0
2021-04-30 15:30:00,31.98,31.99,31.94,31.95,19891.0,31.5881,31.5979,31.5486,31.5584,19891.0
2021-04-30 15:35:00,31.94,31.94,31.89,31.9,21564.0,31.5486,31.5486,31.4992,31.509,21564.0
2021-04-30 15:40:00,31.89,31.9,31.83,31.83,28790.0,31.4992,31.509,31.4399,31.4399,28790.0
2021-04-30 15:45:00,31.82,31.88,31.78,31.87,36054.0,31.43,31.4893,31.3905,31.4794,36054.0
2021-04-30 15:50:00,31.88,31.93,31.87,31.91,83342.0,31.4893,31.5387,31.4794,31.5189,83342.0
2021-04-30 15:55:00,31.91,32.02,31.91,31.97,160813.0,31.5189,31.6276,31.5189,31.5782,160813.0
2021-05-03 09:30:00,32.1,32.14,31.92,32.1,51314.0,31.7066,31.7461,31.5288,31.7066,51314.0
2021-05-03 09:35:00,32.12,32.3,32.1,32.25,32644.0,31.7264,31.9041,31.7066,31.8548,32644.0
2021-05-03 09:40:00,32.3,32.43,32.28,32.31,16233.0,31.9041,32.0326,31.8844,31.914,16233.0
2021-05-03 09:45:00,32.35,32.36,32.16,32.3,24431.0,31.9535,31.9634,31.7659,31.9041,24431.0
2021-05-03 09:50:00,32.32,32.33,32.27,32.3,2768.0,31.9239,31.9338,31.8745,31.9041,2768.0
2021-05-03 09:55:00,32.3,32.39,32.17,32.3,15684.0,31.9041,31.993,31.7757,31.9041,15684.0
2021-05-03 10:00:00,32.28,32.28,32.07,32.08,17435.0,31.8844,31.8844,31.677,31.6868,17435.0
2021-05-03 10:05:00,32.09,32.1,32.03,32.08,12826.0,31.6967,31.7066,31.6375,31.6868,12826.0
2021-05-03 10:10:00,32.1,32.1,32.0,32.03,8297.0,31.7066,31.7066,31.6078,31.6375,8297.0
2021-05-03 10:15:00,32.01,32.05,31.99,32.0,16159.0,31.6177,31.6572,31.5979,31.6078,16159.0
2021-05-03 10:20:00,32.01,32.03,31.96,32.0,22953.0,31.6177,31.6375,31.5683,31.6078,22953.0
2021-05-03 10:25:00,31.99,32.06,31.97,32.0,28024.0,31.5979,31.6671,31.5782,31.6078,28024.0
2021-05-03 10:30:00,32.0,32.04,31.98,32.04,8385.0,31.6078,31.6473,31.5881,31.6473,8385.0
2021-05-03 10:35:00,32.04,32.11,32.03,32.08,10668.0,31.6473,31.7165,31.6375,31.6868,10668.0
2021-05-03 10:40:00,32.08,32.11,32.07,32.08,10495.0,31.6868,31.7165,31.677,31.6868,10495.0
2021-05-03 10:45:00,32.08,32.12,32.05,32.07,18529.0,31.6868,31.7264,31.6572,31.677,18529.0
2021-05-03 10:50:00,32.07,32.11,32.03,32.07,15078.0,31.677,31.7165,31.6375,31.677,15078.0
2021-05-03 10:55:00,32.09,32.14,32.08,32.09,14579.0,31.6967,31.7461,31.6868,31.6967,14579.0
2021-05-03 11:00:00,32.09,32.09,32.03,32.06,8664.0,31.6967,31.6967,31.6375,31.6671,8664.0
2021-05-03 11:05:00,32.06,32.11,32.06,32.09,7752.0,31.6671,31.7165,31.6671,31.6967,7752.0
2021-05-03 11:10:00,32.1,32.14,32.09,32.13,13923.0,31.7066,31.7461,31.6967,31.7362,13923.0
2021-05-03 11:15:00,32.13,32.16,32.09,32.15,17604.0,31.7362,31.7659,31.6967,31.756,17604.0
2021-05-03 11:20:00,32.14,32.2,32.13,32.19,8070.0,31.7461,31.8054,31.7362,31.7955,8070.0
2021-05-03 11:25:00,32.2,32.21,32.14,32.15,10759.0,31.8054,31.8152,31.7461,31.756,10759.0
2021-05-03 11:30:00,32.16,32.19,32.15,32.17,10510.0,31.7659,31.7955,31.756,31.7757,10510.0
2021-05-03 11:35:00,32.16,32.21,32.16,32.21,15989.0,31.7659,31.8152,31.7659,31.8152,15989.0
2021-05-03 11:40:00,32.2,32.2,32.16,32.17,5427.0,31.8054,31.8054,31.7659,31.7757,5427.0
2021-05-03 11:45:00,32.18,32.21,32.14,32.15,6639.0,31.7856,31.8152,31.7461,31.756,6639.0
2021-05-03 11:50:00,32.16,32.17,32.12,32.12,8491.0,31.7659,31.7757,31.7264,31.7264,8491.0
2021-05-03 11:55:00,32.12,32.15,32.11,32.12,10285.0,31.7264,31.756,31.7165,31.7264,10285.0
2021-05-03 12:00:00,32.12,32.16,32.1,32.16,6027.0,31.7264,31.7659,31.7066,31.7659,6027.0
2021-05-03 12:05:00,32.15,32.15,32.1,32.11,9664.0,31.756,31.756,31.7066,31.7165,9664.0
2021-05-03 12:10:00,32.11,32.11,32.07,32.08,11401.0,31.7165,31.7165,31.677,31.6868,11401.0
2021-05-03 12:15:00,32.07,32.09,32.03,32.05,26965.0,31.677,31.6967,31.6375,31.6572,26965.0
2021-05-03 12:20:00,32.05,32.08,32.02,32.08,10907.0,31.6572,31.6868,31.6276,31.6868,10907.0
2021-05-03 12:25:00,32.07,32.14,32.06,32.14,6692.0,31.677,31.7461,31.6671,31.7461,6692.0
2021-05-03 12:30:00,32.14,32.14,32.09,32.09,5101.0,31.7461,31.7461,31.6967,31.6967,5101.0
2021-05-03 12:35:00,32.1,32.11,32.06,32.11,6256.0,31.7066,31.7165,31.6671,31.7165,6256.0
2021-05-03 12:40:00,32.11,32.14,32.1,32.14,7131.0,31.7165,31.7461,31.7066,31.7461,7131.0
2021-05-03 12:45:00,32.13,32.18,32.13,32.16,7968.0,31.7362,31.7856,31.7362,31.7659,7968.0
2021-05-03 12:50:00,32.15,32.18,32.14,32.16,8724.0,31.756,31.7856,31.7461,31.7659,8724.0
2021-05-03 12:55:00,32.17,32.18,32.16,32.17,6815.0,31.7757,31.7856,31.7659,31.7757,6815.0
2021-05-03 13:00:00,32.17,32.18,32.13,32.14,2365.0,31.7757,31.7856,31.7362,31.7461,2365.0
2021-05-03 13:05:00,32.15,32.17,32.13,32.14,63960.0,31.756,31.7757,31.7362,31.7461,63960.0
2021-05-03 13:10:00,32.13,32.2,32.11,32.17,85332.0,31.7362,31.8054,31.7165,31.7757,85332.0
2021-05-03 13:15:00,32.18,32.19,32.14,32.16,43076.0,31.7856,31.7955,31.7461,31.7659,43076.0
2021-05-03 13:20:00,32.17,32.21,32.13,32.15,22681.0,31.7757,31.8152,31.7362,31.756,22681.0
2021-05-03 13:25:00,32.15,32.17,32.14,32.15,50618.0,31.756,31.7757,31.7461,31.756,50618.0
2021-05-03 13:30:00,32.15,32.25,32.15,32.23,54093.0,31.756,31.8548,31.756,31.835,54093.0
2021-05-03 13:35:00,32.23,32.24,32.18,32.22,8194.0,31.835,31.8449,31.7856,31.8251,8194.0
2021-05-03 13:40:00,32.22,32.24,32.2,32.21,22025.0,31.8251,31.8449,31.8054,31.8152,22025.0
2021-05-03 13:45:00,32.2,32.21,32.18,32.19,6758.0,31.8054,31.8152,31.7856,31.7955,6758.0
2021-05-03 13:50:00,32.18,32.23,32.18,32.22,10928.0,31.7856,31.835,31.7856,31.8251,10928.0
2021-05-03 13:55:00,32.23,32.24,32.2,32.23,12864.0,31.835,31.8449,31.8054,31.835,12864.0
2021-05-03 14:00:00,32.23,32.25,32.21,32.24,10149.0,31.835,31.8548,31.8152,31.8449,10149.0
2021-05-03 14:05:00,32.25,32.27,32.18,32.27,29209.0,31.8548,31.8745,31.7856,31.8745,29209.0
2021-05-03 14:10:00,32.27,32.28,32.25,32.27,4202.0,31.8745,31.8844,31.8548,31.8745,4202.0
2021-05-03 14:15:00,32.28,32.29,32.25,32.27,9869.0,31.8844,31.8943,31.8548,31.8745,9869.0
2021-05-03 14:20:00,32.27,32.32,32.27,32.32,8442.0,31.8745,31.9239,31.8745,31.9239,8442.0
2021-05-03 14:25:00,32.32,32.35,32.3,32.33,44248.0,31.9239,31.9535,31.9041,31.9338,44248.0
2021-05-03 14:30:00,32.32,32.35,32.31,32.34,11974.0,31.9239,31.9535,31.914,31.9437,11974.0
2021-05-03 14:35:00,32.34,32.38,32.32,32.33,18552.0,31.9437,31.9832,31.9239,31.9338,18552.0
2021-05-03 14:40:00,32.34,32.37,32.33,32.34,11695.0,31.9437,31.9733,31.9338,31.9437,11695.0
2021-05-03 14:45:00,32.35,32.38,32.34,32.38,21835.0,31.9535,31.9832,31.9437,31.9832,21835.0
2021-05-03 14:50:00,32.38,32.38,32.35,32.37,17283.0,31.9832,31.9832,31.9535,31.9733,17283.0
2021-05-03 14:55:00,32.38,32.38,32.33,32.36,14067.0,31.9832,31.9832,31.9338,31.9634,14067.0
2021-05-03 15:00:00,32.35,32.35,32.27,32.27,13983.0,31.9535,31.9535,31.8745,31.8745,13983.0
2021-05-03 15:05:00,32.28,32.29,32.2,32.22,50269.0,31.8844,31.8943,31.8054,31.8251,50269.0
2021-05-03 15:10:00,32.21,32.25,32.2,32.25,20008.0,31.8152,31.8548,31.8054,31.8548,20008.0
2021-05-03 15:15:00,32.25,32.25,32.21,32.23,10139.0,31.8548,31.8548,31.8152,31.835,10139.0
2021-05-03 15:20:00,32.23,32.24,32.18,32.2,12821.0,31.835,31.8449,31.7856,31.8054,12821.0
2021-05-03 15:25:00,32.2,32.22,32.18,32.21,16256.0,31.8054,31.8251,31.7856,31.8152,16256.0
2021-05-03 15:30:00,32.21,32.23,32.16,32.16,27826.0,31.8152,31.835,31.7659,31.7659,27826.0
2021-05-03 15:35:00,32.16,32.19,32.09,32.1,56720.0,31.7659,31.7955,31.6967,31.7066,56720.0
2021-05-03 15:40:00,32.09,32.12,32.06,32.08,60702.0,31.6967,31.7264,31.6671,31.6868,60702.0
2021-05-03 15:45:00,32.08,32.11,32.06,32.1,32238.0,31.6868,31.7165,31.6671,31.7066,32238.0
2021-05-03 15:50:00,32.1,32.1,32.02,32.05,61201.0,31.7066,31.7066,31.6276,31.6572,61201.0
2021-05-03 15:55:00,32.05,32.09,32.02,32.04,119897.0,31.6572,31.6967,31.6276,31.6473,119897.0
2021-05-04 09:30:00,32.07,32.45,32.07,32.45,44816.0,31.677,32.0523,31.677,32.0523,44816.0
2021-05-04 09:35:00,32.49,32.52,32.31,32.34,35000.0,32.0918,32.1215,31.914,31.9437,35000.0
2021-05-04 09:40:00,32.35,32.4,32.25,32.29,12361.0,31.9535,32.0029,31.8548,31.8943,12361.0
2021-05-04 09:45:00,32.26,32.28,32.08,32.08,18650.0,31.8646,31.8844,31.6868,31.6868,18650.0
2021-05-04 09:50:00,32.07,32.08,31.89,31.97,41221.0,31.677,31.6868,31.4992,31.5782,41221.0
2021-05-04 09:55:00,31.97,32.0,31.88,31.92,19275.0,31.5782,31.6078,31.4893,31.5288,19275.0
2021-05-04 10:00:00,31.9,31.91,31.76,31.77,44203.0,31.509,31.5189,31.3708,31.3806,44203.0
2021-05-04 10:05:00,31.77,31.83,31.72,31.8,27623.0,31.3806,31.4399,31.3313,31.4103,27623.0
2021-05-04 10:10:00,31.75,31.79,31.72,31.76,19794.0,31.3609,31.4004,31.3313,31.3708,19794.0
2021-05-04 10:15:00,31.77,31.83,31.65,31.83,31549.0,31.3806,31.4399,31.2621,31.4399,31549.0
2021-05-04 10:20:00,31.83,31.95,31.81,31.94,22288.0,31.4399,31.5584,31.4202,31.5486,22288.0
2021-05-04 10:25:00,31.96,32.0,31.93,31.99,12156.0,31.5683,31.6078,31.5387,31.5979,12156.0
2021-05-04 10:30:00,32.0,32.01,31.91,31.93,13221.0,31.6078,31.6177,31.5189,31.5387,13221.0
2021-05-04 10:35:00,31.94,32.09,31.92,32.09,14294.0,31.5486,31.6967,31.5288,31.6967,14294.0
2021-05-04 10:40:00,32.09,32.17,32.08,32.15,36172.0,31.6967,31.7757,31.6868,31.756,36172.0
2021-05-04 10:45:00,32.15,32.17,32.06,32.07,14267.0,31.756,31.7757,31.6671,31.677,14267.0
2021-05-04 10:50:00,32.06,32.06,31.92,31.98,10438.0,31.6671,31.6671,31.5288,31.5881,10438.0
2021-05-04 10:55:00,32.01,32.04,31.89,31.89,6360.0,31.6177,31.6473,31.4992,31.4992,6360.0
2021-05-04 11:00:00,31.89,31.94,31.84,31.9,11172.0,31.4992,31.5486,31.4498,31.509,11172.0
2021-05-04 11:05:00,31.9,31.92,31.83,31.92,11865.0,31.509,31.5288,31.4399,31.5288,11865.0
2021-05-04 11:10:00,31.92,31.93,31.79,31.8,6709.0,31.5288,31.5387,31.4004,31.4103,6709.0
2021-05-04 11:15:00,31.78,31.78,31.72,31.74,8135.0,31.3905,31.3905,31.3313,31.351,8135.0
2021-05-04 11:20:00,31.74,31.77,31.7,31.7,6323.0,31.351,31.3806,31.3115,31.3115,6323.0
2021-05-04 11:25:00,31.69,31.81,31.69,31.81,13244.0,31.3016,31.4202,31.3016,31.4202,13244.0
2021-05-04 11:30:00,31.83,31.85,31.8,31.85,8402.0,31.4399,31.4597,31.4103,31.4597,8402.0
2021-05-04 11:35:00,31.85,31.88,31.83,31.85,8706.0,31.4597,31.4893,31.4399,31.4597,8706.0
2021-05-04 11:40:00,31.85,31.86,31.8,31.82,13789.0,31.4597,31.4695,31.4103,31.43,13789.0
2021-05-04 11:45:00,31.82,31.82,31.75,31.77,11056.0,31.43,31.43,31.3609,31.3806,11056.0
2021-05-04 11:50:00,31.77,31.77,31.71,31.71,5792.0,31.3806,31.3806,31.3214,31.3214,5792.0
2021-05-04 11:55:00,31.71,31.72,31.65,31.67,11331.0,31.3214,31.3313,31.2621,31.2819,11331.0
2021-05-04 12:00:00,31.68,31.76,31.67,31.73,11851.0,31.2917,31.3708,31.2819,31.3411,11851.0
2021-05-04 12:05:00,31.73,31.78,31.7,31.77,10094.0,31.3411,31.3905,31.3115,31.3806,10094.0
2021-05-04 12:10:00,31.77,31.85,31.77,31.85,8539.0,31.3806,31.4597,31.3806,31.4597,8539.0
2021-05-04 12:15:00,31.85,31.93,31.83,31.92,12948.0,31.4597,31.5387,31.4399,31.5288,12948.0
2021-05-04 12:20:00,31.92,31.92,31.88,31.89,10157.0,31.5288,31.5288,31.4893,31.4992,10157.0
2021-05-04 12:25:00,31.88,31.96,31.88,31.96,8391.0,31.4893,31.5683,31.4893,31.5683,8391.0
2021-05-04 12:30:00,31.96,31.96,31.87,31.87,16324.0,31.5683,31.5683,31.4794,31.4794,16324.0
2021-05-04 12:35:00,31.88,31.94,31.87,31.89,9532.0,31.4893,31.5486,31.4794,31.4992,9532.0
2021-05-04 12:40:00,31.89,31.89,31.84,31.86,15016.0,31.4992,31.4992,31.4498,31.4695,15016.0
2021-05-04 12:45:00,31.85,31.88,31.84,31.85,18037.0,31.4597,31.4893,31.4498,31.4597,18037.0
2021-05-04 12:50:00,31.85,31.89,31.82,31.82,18001.0,31.4597,31.4992,31.43,31.43,18001.0
2021-05-04 12:55:00,31.82,31.85,31.8,31.81,14712.0,31.43,31.4597,31.4103,31.4202,14712.0
2021-05-04 13:00:00,31.8,31.85,31.77,31.85,16472.0,31.4103,31.4597,31.3806,31.4597,16472.0
2021-05-04 13:05:00,31.84,31.89,31.81,31.86,12918.0,31.4498,31.4992,31.4202,31.4695,12918.0
2021-05-04 13:10:00,31.86,31.86,31.81,31.85,13633.0,31.4695,31.4695,31.4202,31.4597,13633.0
2021-05-04 13:15:00,31.84,31.88,31.82,31.87,16800.0,31.4498,31.4893,31.43,31.4794,16800.0
2021-05-04 13:20:00,31.88,31.94,31.87,31.93,9408.0,31.4893,31.5486,31.4794,31.5387,9408.0
2021-05-04 13:25:00,31.92,31.97,31.9,31.93,16583.0,31.5288,31.5782,31.509,31.5387,16583.0
2021-05-04 13:30:00,31.93,31.93,31.88,31.93,11279.0,31.5387,31.5387,31.4893,31.5387,11279.0
2021-05-04 13:35:00,31.94,31.95,31.87,31.9,28482.0,31.5486,31.5584,31.4794,31.509,28482.0
2021-05-04 13:40:00,31.9,31.9,31.82,31.83,18099.0,31.509,31.509,31.43,31.4399,18099.0
2021-05-04 13:45:00,31.82,31.87,31.8,31.84,51065.0,31.43,31.4794,31.4103,31.4498,51065.0
2021-05-04 13:50:00,31.84,31.85,31.79,31.83,37167.0,31.4498,31.4597,31.4004,31.4399,37167.0
2021-05-04 13:55:00,31.82,31.94,31.82,31.93,111474.0,31.43,31.5486,31.43,31.5387,111474.0
2021-05-04 14:00:00,31.93,31.95,31.89,31.94,24377.0,31.5387,31.5584,31.4992,31.5486,24377.0
2021-05-04 14:05:00,31.95,31.96,31.91,31.94,14302.0,31.5584,31.5683,31.5189,31.5486,14302.0
2021-05-04 14:10:00,31.95,31.99,31.93,31.98,28206.0,31.5584,31.5979,31.5387,31.5881,28206.0
2021-05-04 14:15:00,31.99,32.0,31.95,31.98,43659.0,31.5979,31.6078,31.5584,31.5881,43659.0
2021-05-04 14:20:00,31.98,31.99,31.92,31.97,22148.0,31.5881,31.5979,31.5288,31.5782,22148.0
2021-05-04 14:25:00,31.99,32.01,31.94,32.01,8641.0,31.5979,31.6177,31.5486,31.6177,8641.0
2021-05-04 14:30:00,32.0,32.07,31.99,32.04,11674.0,31.6078,31.677,31.5979,31.6473,11674.0
2021-05-04 14:35:00,32.05,32.05,32.02,32.03,10475.0,31.6572,31.6572,31.6276,31.6375,10475.0
2021-05-04 14:40:00,32.03,32.09,32.01,32.08,15136.0,31.6375,31.6967,31.6177,31.6868,15136.0
2021-05-04 14:45:00,32.07,32.1,32.06,32.08,30385.0,31.677,31.7066,31.6671,31.6868,30385.0
2021-05-04 14:50:00,32.08,32.1,32.07,32.08,13593.0,31.6868,31.7066,31.677,31.6868,13593.0
2021-05-04 14:55:00,32.09,32.11,32.06,32.06,11878.0,31.6967,31.7165,31.6671,31.6671,11878.0
2021-05-04 15:00:00,32.06,32.1,32.02,32.07,23529.0,31.6671,31.7066,31.6276,31.677,23529.0
2021-05-04 15:05:00,32.07,32.07,32.0,32.05,15023.0,31.677,31.677,31.6078,31.6572,15023.0
2021-05-04 15:10:00,32.05,32.06,32.02,32.05,12907.0,31.6572,31.6671,31.6276,31.6572,12907.0
2021-05-04 15:15:00,32.05,32.06,32.01,32.02,15628.0,31.6572,31.6671,31.6177,31.6276,15628.0
2021-05-04 15:20:00,32.03,32.06,32.01,32.04,12541.0,31.6375,31.6671,31.6177,31.6473,12541.0
2021-05-04 15:25:00,32.03,32.11,32.02,32.11,21984.0,31.6375,31.7165,31.6276,31.7165,21984.0
2021-05-04 15:30:00,32.11,32.13,32.07,32.12,29092.0,31.7165,31.7362,31.677,31.7264,29092.0
2021-05-04 15:35:00,32.12,32.15,32.08,32.11,24806.0,31.7264,31.756,31.6868,31.7165,24806.0
2021-05-04 15:40:00,32.1,32.12,32.05,32.05,25249.0,31.7066,31.7264,31.6572,31.6572,25249.0
2021-05-04 15:45:00,32.05,32.1,32.04,32.09,31470.0,31.6572,31.7066,31.6473,31.6967,31470.0
2021-05-04 15:50:00,32.09,32.18,32.09,32.16,93877.0,31.6967,31.7856,31.6967,31.7659,93877.0
2021-05-04 15:55:00,32.16,32.2,32.15,32.2,183747.0,31.7659,31.8054,31.756,31.8054,183747.0
2021-05-05 09:30:00,32.41,32.41,32.16,32.32,32894.0,32.0128,32.0128,31.7659,31.9239,32894.0
2021-05-05 09:35:00,32.26,32.38,32.24,32.34,21749.0,31.8646,31.9832,31.8449,31.9437,21749.0
2021-05-05 09:40:00,32.33,32.4,32.26,32.35,10347.0,31.9338,32.0029,31.8646,31.9535,10347.0
2021-05-05 09:45:00,32.38,32.52,32.38,32.42,21845.0,31.9832,32.1215,31.9832,32.0227,21845.0
2021-05-05 09:50:00,32.42,32.52,32.42,32.51,9746.0,32.0227,32.1215,32.0227,32.1116,9746.0
2021-05-05 09:55:00,32.45,32.45,32.35,32.38,12306.0,32.0523,32.0523,31.9535,31.9832,12306.0
2021-05-05 10:00:00,32.38,32.39,32.11,32.11,21377.0,31.9832,31.993,31.7165,31.7165,21377.0
2021-05-05 10:05:00,32.11,32.11,31.99,32.05,16586.0,31.7165,31.7165,31.5979,31.6572,16586.0
2021-05-05 10:10:00,32.07,32.14,32.04,32.11,56341.0,31.677,31.7461,31.6473,31.7165,56341.0
2021-05-05 10:15:00,32.11,32.17,32.09,32.14,34479.0,31.7165,31.7757,31.6967,31.7461,34479.0
2021-05-05 10:20:00,32.14,32.22,32.1,32.1,33398.0,31.7461,31.8251,31.7066,31.7066,33398.0
2021-05-05 10:25:00,32.1,32.13,32.06,32.13,41983.0,31.7066,31.7362,31.6671,31.7362,41983.0
2021-05-05 10:30:00,32.12,32.16,32.05,32.08,16441.0,31.7264,31.7659,31.6572,31.6868,16441.0
2021-05-05 10:35:00,32.09,32.15,32.06,32.15,18166.0,31.6967,31.756,31.6671,31.756,18166.0
2021-05-05 10:40:00,32.14,32.23,32.12,32.23,26200.0,31.7461,31.835,31.7264,31.835,26200.0
2021-05-05 10:45:00,32.23,32.27,32.23,32.26,16669.0,31.835,31.8745,31.835,31.8646,16669.0
2021-05-05 10:50:00,32.26,32.32,32.25,32.26,15125.0,31.8646,31.9239,31.8548,31.8646,15125.0
2021-05-05 10:55:00,32.27,32.32,32.24,32.3,14484.0,31.8745,31.9239,31.8449,31.9041,14484.0
2021-05-05 11:00:00,32.29,32.3,32.25,32.3,10340.0,31.8943,31.9041,31.8548,31.9041,10340.0
2021-05-05 11:05:00,32.3,32.37,32.29,32.37,6078.0,31.9041,31.9733,31.8943,31.9733,6078.0
2021-05-05 11:10:00,32.38,32.47,32.38,32.47,7205.0,31.9832,32.0721,31.9832,32.0721,7205.0
2021-05-05 11:15:00,32.48,32.48,32.44,32.47,5996.0,32.0819,32.0819,32.0424,32.0721,5996.0
2021-05-05 11:20:00,32.47,32.51,32.43,32.51,35924.0,32.0721,32.1116,32.0326,32.1116,35924.0
2021-05-05 11:25:00,32.53,32.54,32.51,32.53,3365.0,32.1313,32.1412,32.1116,32.1313,3365.0
2021-05-05 11:30:00,32.55,32.55,32.51,32.55,8872.0,32.1511,32.1511,32.1116,32.1511,8872.0
2021-05-05 11:35:00,32.55,32.63,32.55,32.62,13134.0,32.1511,32.2301,32.1511,32.2202,13134.0
2021-05-05 11:40:00,32.61,32.63,32.59,32.63,4530.0,32.2103,32.2301,32.1906,32.2301,4530.0
2021-05-05 11:45:00,32.63,32.66,32.62,32.62,11857.0,32.2301,32.2597,32.2202,32.2202,11857.0
2021-05-05 11:50:00,32.63,32.68,32.62,32.68,6928.0,32.2301,32.2795,32.2202,32.2795,6928.0
2021-05-05 11:55:00,32.67,32.71,32.67,32.7,13152.0,32.2696,32.3091,32.2696,32.2992,13152.0
2021-05-05 12:00:00,32.7,32.72,32.69,32.72,17358.0,32.2992,32.319,32.2894,32.319,17358.0
2021-05-05 12:05:00,32.73,32.77,32.72,32.76,18210.0,32.3289,32.3684,32.319,32.3585,18210.0
2021-05-05 12:10:00,32.76,32.77,32.7,32.72,14968.0,32.3585,32.3684,32.2992,32.319,14968.0
2021-05-05 12:15:00,32.71,32.72,32.63,32.66,22591.0,32.3091,32.319,32.2301,32.2597,22591.0
2021-05-05 12:20:00,32.66,32.67,32.63,32.65,10440.0,32.2597,32.2696,32.2301,32.2499,10440.0
2021-05-05 12:25:00,32.66,32.72,32.66,32.71,11961.0,32.2597,32.319,32.2597,32.3091,11961.0
2021-05-05 12:30:00,32.7,32.73,32.66,32.66,16241.0,32.2992,32.3289,32.2597,32.2597,16241.0
2021-05-05 12:35:00,32.66,32.68,32.63,32.65,13756.0,32.2597,32.2795,32.2301,32.2499,13756.0
2021-05-05 12:40:00,32.66,32.67,32.57,32.57,30298.0,32.2597,32.2696,32.1708,32.1708,30298.0
2021-05-05 12:45:00,32.57,32.62,32.54,32.54,57183.0,32.1708,32.2202,32.1412,32.1412,57183.0
2021-05-05 12:50:00,32.55,32.57,32.53,32.55,15050.0,32.1511,32.1708,32.1313,32.1511,15050.0
2021-05-05 12:55:00,32.55,32.56,32.49,32.52,63638.0,32.1511,32.161,32.0918,32.1215,63638.0
2021-05-05 13:00:00,32.52,32.55,32.5,32.52,15270.0,32.1215,32.1511,32.1017,32.1215,15270.0
2021-05-05 13:05:00,32.52,32.55,32.51,32.54,28220.0,32.1215,32.1511,32.1116,32.1412,28220.0
2021-05-05 13:10:00,32.54,32.56,32.52,32.55,41307.0,32.1412,32.161,32.1215,32.1511,41307.0
2021-05-05 13:15:00,32.55,32.57,32.53,32.54,113593.0,32.1511,32.1708,32.1313,32.1412,113593.0
2021-05-05 13:20:00,32.54,32.56,32.52,32.54,20470.0,32.1412,32.161,32.1215,32.1412,20470.0
2021-05-05 13:25:00,32.54,32.56,32.51,32.52,23302.0,32.1412,32.161,32.1116,32.1215,23302.0
2021-05-05 13:30:00,32.53,32.56,32.52,32.53,14908.0,32.1313,32.161,32.1215,32.1313,14908.0
2021-05-05 13:35:00,32.53,32.55,32.53,32.55,10631.0,32.1313,32.1511,32.1313,32.1511,10631.0
2021-05-05 13:40:00,32.54,32.54,32.43,32.43,50352.0,32.1412,32.1412,32.0326,32.0326,50352.0
2021-05-05 13:45:00,32.44,32.47,32.42,32.47,13317.0,32.0424,32.0721,32.0227,32.0721,13317.0
2021-05-05 13:50:00,32.46,32.48,32.46,32.47,8933.0,32.0622,32.0819,32.0622,32.0721,8933.0
2021-05-05 13:55:00,32.47,32.51,32.44,32.5,41478.0,32.0721,32.1116,32.0424,32.1017,41478.0
2021-05-05 14:00:00,32.5,32.51,32.45,32.48,13520.0,32.1017,32.1116,32.0523,32.0819,13520.0
2021-05-05 14:05:00,32.47,32.48,32.42,32.44,11578.0,32.0721,32.0819,32.0227,32.0424,11578.0
2021-05-05 14:10:00,32.45,32.46,32.41,32.44,28935.0,32.0523,32.0622,32.0128,32.0424,28935.0
2021-05-05 14:15:00,32.44,32.47,32.4,32.43,33644.0,32.0424,32.0721,32.0029,32.0326,33644.0
2021-05-05 14:20:00,32.43,32.45,32.4,32.42,23273.0,32.0326,32.0523,32.0029,32.0227,23273.0
2021-05-05 14:25:00,32.43,32.46,32.41,32.45,19742.0,32.0326,32.0622,32.0128,32.0523,19742.0
2021-05-05 14:30:00,32.45,32.49,32.44,32.48,16767.0,32.0523,32.0918,32.0424,32.0819,16767.0
2021-05-05 14:35:00,32.49,32.55,32.49,32.54,8102.0,32.0918,32.1511,32.0918,32.1412,8102.0
2021-05-05 14:40:00,32.54,32.58,32.53,32.57,23567.0,32.1412,32.1807,32.1313,32.1708,23567.0
2021-05-05 14:45:00,32.58,32.64,32.57,32.62,57895.0,32.1807,32.24,32.1708,32.2202,57895.0
2021-05-05 14:50:00,32.6,32.62,32.56,32.57,11202.0,32.2005,32.2202,32.161,32.1708,11202.0
2021-05-05 14:55:00,32.57,32.6,32.56,32.57,13689.0,32.1708,32.2005,32.161,32.1708,13689.0
2021-05-05 15:00:00,32.57,32.57,32.47,32.51,18496.0,32.1708,32.1708,32.0721,32.1116,18496.0
2021-05-05 15:05:00,32.51,32.58,32.43,32.44,22204.0,32.1116,32.1807,32.0326,32.0424,22204.0
2021-05-05 15:10:00,32.43,32.51,32.43,32.5,22283.0,32.0326,32.1116,32.0326,32.1017,22283.0
2021-05-05 15:15:00,32.5,32.5,32.45,32.48,24439.0,32.1017,32.1017,32.0523,32.0819,24439.0
2021-05-05 15:20:00,32.48,32.51,32.46,32.51,70224.0,32.0819,32.1116,32.0622,32.1116,70224.0
2021-05-05 15:25:00,32.5,32.5,32.42,32.44,29087.0,32.1017,32.1017,32.0227,32.0424,29087.0
2021-05-05 15:30:00,32.43,32.43,32.37,32.38,38152.0,32.0326,32.0326,31.9733,31.9832,38152.0
2021-05-05 15:35:00,32.38,32.4,32.33,32.33,43008.0,31.9832,32.0029,31.9338,31.9338,43008.0
2021-05-05 15:40:00,32.32,32.32,32.28,32.29,208250.0,31.9239,31.9239,31.8844,31.8943,208250.0
2021-05-05 15:45:00,32.29,32.33,32.28,32.29,114503.0,31.8943,31.9338,31.8844,31.8943,114503.0
2021-05-05 15:50:00,32.28,32.32,32.2,32.3,327886.0,31.8844,31.9239,31.8054,31.9041,327886.0
2021-05-05 15:55:00,32.3,32.35,32.24,32.35,246631.0,31.9041,31.9535,31.8449,31.9535,246631.0
2021-05-06 09:30:00,32.12,32.25,31.6,31.68,81273.0,31.7264,31.8548,31.2127,31.2917,81273.0
2021-05-06 09:35:00,31.71,31.88,31.65,31.79,45345.0,31.3214,31.4893,31.2621,31.4004,45345.0
2021-05-06 09:40:00,31.79,31.93,31.65,31.69,37827.0,31.4004,31.5387,31.2621,31.3016,37827.0
2021-05-06 09:45:00,31.69,31.83,31.67,31.7,27242.0,31.3016,31.4399,31.2819,31.3115,27242.0
2021-05-06 09:50:00,31.71,31.72,31.5,31.53,41956.0,31.3214,31.3313,31.114,31.1436,41956.0
2021-05-06 09:55:00,31.52,31.57,31.34,31.34,14497.0,31.1337,31.1831,30.9559,30.9559,14497.0
2021-05-06 10:00:00,31.3,31.37,31.12,31.15,68473.0,30.9164,30.9855,30.7386,30.7682,68473.0
2021-05-06 10:05:00,31.13,31.14,30.96,30.96,19982.0,30.7485,30.7584,30.5806,30.5806,19982.0
2021-05-06 10:10:00,30.97,31.01,30.81,30.98,87781.0,30.5904,30.63,30.4324,30.6003,87781.0
2021-05-06 10:15:00,30.98,31.15,30.97,31.14,101372.0,30.6003,30.7682,30.5904,30.7584,101372.0
2021-05-06 10:20:00,31.15,31.38,31.13,31.38,61462.0,30.7682,30.9954,30.7485,30.9954,61462.0
2021-05-06 10:25:00,31.4,31.45,31.27,31.27,64131.0,31.0152,31.0646,30.8868,30.8868,64131.0
2021-05-06 10:30:00,31.28,31.41,31.27,31.41,34941.0,30.8966,31.0251,30.8868,31.0251,34941.0
2021-05-06 10:35:00,31.4,31.43,31.37,31.4,21090.0,31.0152,31.0448,30.9855,31.0152,21090.0
2021-05-06 10:40:00,31.4,31.41,31.31,31.34,23204.0,31.0152,31.0251,30.9263,30.9559,23204.0
2021-05-06 10:45:00,31.34,31.45,31.34,31.42,35278.0,30.9559,31.0646,30.9559,31.0349,35278.0
2021-05-06 10:50:00,31.43,31.57,31.43,31.57,37636.0,31.0448,31.1831,31.0448,31.1831,37636.0
2021-05-06 10:55:00,31.56,31.56,31.49,31.52,22405.0,31.1732,31.1732,31.1041,31.1337,22405.0
2021-05-06 11:00:00,31.53,31.55,31.38,31.42,12858.0,31.1436,31.1633,30.9954,31.0349,12858.0
2021-05-06 11:05:00,31.42,31.42,31.26,31.29,87110.0,31.0349,31.0349,30.8769,30.9065,87110.0
2021-05-06 11:10:00,31.3,31.41,31.28,31.41,39515.0,30.9164,31.0251,30.8966,31.0251,39515.0
2021-05-06 11:15:00,31.43,31.5,31.37,31.5,28505.0,31.0448,31.114,30.9855,31.114,28505.0
2021-05-06 11:20:00,31.5,31.55,31.46,31.5,30229.0,31.114,31.1633,31.0744,31.114,30229.0
2021-05-06 11:25:00,31.51,31.67,31.5,31.67,37804.0,31.1238,31.2819,31.114,31.2819,37804.0
2021-05-06 11:30:00,31.67,31.79,31.62,31.79,91466.0,31.2819,31.4004,31.2325,31.4004,91466.0
2021-05-06 11:35:00,31.77,31.98,31.75,31.97,111422.0,31.3806,31.5881,31.3609,31.5782,111422.0
2021-05-06 11:40:00,31.97,32.09,31.95,32.07,47620.0,31.5782,31.6967,31.5584,31.677,47620.0
2021-05-06 11:45:00,32.08,32.08,31.93,32.03,25959.0,31.6868,31.6868,31.5387,31.6375,25959.0
2021-05-06 11:50:00,32.02,32.07,31.99,32.05,21238.0,31.6276,31.677,31.5979,31.6572,21238.0
2021-05-06 11:55:00,32.04,32.09,32.02,32.04,12894.0,31.6473,31.6967,31.6276,31.6473,12894.0
2021-05-06 12:00:00,32.05,32.13,31.99,32.12,24649.0,31.6572,31.7362,31.5979,31.7264,24649.0
2021-05-06 12:05:00,32.15,32.19,32.12,32.15,32491.0,31.756,31.7955,31.7264,31.756,32491.0
2021-05-06 12:10:00,32.15,32.17,32.12,32.13,14271.0,31.756,31.7757,31.7264,31.7362,14271.0
2021-05-06 12:15:00,32.14,32.23,32.12,32.16,25521.0,31.7461,31.835,31.7264,31.7659,25521.0
2021-05-06 12:20:00,32.16,32.21,32.14,32.19,23827.0,31.7659,31.8152,31.7461,31.7955,23827.0
2021-05-06 12:25:00,32.19,32.24,32.18,32.24,58915.0,31.7955,31.8449,31.7856,31.8449,58915.0
2021-05-06 12:30:00,32.23,32.32,32.19,32.23,128860.0,31.835,31.9239,31.7955,31.835,128860.0
2021-05-06 12:35:00,32.24,32.29,32.19,32.27,61461.0,31.8449,31.8943,31.7955,31.8745,61461.0
2021-05-06 12:40:00,32.27,32.33,32.24,32.33,30299.0,31.8745,31.9338,31.8449,31.9338,30299.0
2021-05-06 12:45:00,32.33,32.34,32.19,32.2,24878.0,31.9338,31.9437,31.7955,31.8054,24878.0
2021-05-06 12:50:00,32.21,32.24,32.18,32.2,23130.0,31.8152,31.8449,31.7856,31.8054,23130.0
2021-05-06 12:55:00,32.21,32.23,32.18,32.23,21797.0,31.8152,31.835,31.7856,31.835,21797.0
2021-05-06 13:00:00,32.23,32.24,32.18,32.19,22287.0,31.835,31.8449,31.7856,31.7955,22287.0
2021-05-06 13:05:00,32.19,32.2,32.12,32.15,18836.0,31.7955,31.8054,31.7264,31.756,18836.0
2021-05-06 13:10:00,32.14,32.14,32.09,32.13,22924.0,31.7461,31.7461,31.6967,31.7362,22924.0
2021-05-06 13:15:00,32.13,32.15,31.94,31.99,26090.0,31.7362,31.756,31.5486,31.5979,26090.0
2021-05-06 13:20:00,32.0,32.0,31.86,31.98,35914.0,31.6078,31.6078,31.4695,31.5881,35914.0
2021-05-06 13:25:00,31.98,32.02,31.95,31.99,17585.0,31.5881,31.6276,31.5584,31.5979,17585.0
2021-05-06 13:30:00,32.0,32.01,31.97,31.98,25487.0,31.6078,31.6177,31.5782,31.5881,25487.0
2021-05-06 13:35:00,31.99,32.04,31.97,32.04,27211.0,31.5979,31.6473,31.5782,31.6473,27211.0
2021-05-06 13:40:00,32.05,32.08,32.0,32.06,31405.0,31.6572,31.6868,31.6078,31.6671,31405.0
2021-05-06 13:45:00,32.05,32.05,31.88,31.88,16062.0,31.6572,31.6572,31.4893,31.4893,16062.0
2021-05-06 13:50:00,31.88,31.89,31.81,31.83,21504.0,31.4893,31.4992,31.4202,31.4399,21504.0
2021-05-06 13:55:00,31.83,31.88,31.76,31.81,19231.0,31.4399,31.4893,31.3708,31.4202,19231.0
2021-05-06 14:00:00,31.81,31.86,31.8,31.85,34039.0,31.4202,31.4695,31.4103,31.4597,34039.0
2021-05-06 14:05:00,31.85,31.87,31.83,31.85,20432.0,31.4597,31.4794,31.4399,31.4597,20432.0
2021-05-06 14:10:00,31.85,31.88,31.74,31.81,33511.0,31.4597,31.4893,31.351,31.4202,33511.0
2021-05-06 14:15:00,31.78,31.82,31.78,31.81,74290.0,31.3905,31.43,31.3905,31.4202,74290.0
2021-05-06 14:20:00,31.81,31.81,31.7,31.71,29045.0,31.4202,31.4202,31.3115,31.3214,29045.0
2021-05-06 14:25:00,31.72,31.73,31.55,31.59,13893.0,31.3313,31.3411,31.1633,31.2028,13893.0
2021-05-06 14:30:00,31.59,31.65,31.59,31.63,21152.0,31.2028,31.2621,31.2028,31.2424,21152.0
2021-05-06 14:35:00,31.63,31.67,31.61,31.63,16299.0,31.2424,31.2819,31.2226,31.2424,16299.0
2021-05-06 14:40:00,31.63,31.7,31.61,31.69,83121.0,31.2424,31.3115,31.2226,31.3016,83121.0
2021-05-06 14:45:00,31.7,31.81,31.7,31.77,40742.0,31.3115,31.4202,31.3115,31.3806,40742.0
2021-05-06 14:50:00,31.78,31.83,31.75,31.83,30685.0,31.3905,31.4399,31.3609,31.4399,30685.0
2021-05-06 14:55:00,31.83,31.91,31.83,31.85,39652.0,31.4399,31.5189,31.4399,31.4597,39652.0
2021-05-06 15:00:00,31.85,31.88,31.78,31.81,23312.0,31.4597,31.4893,31.3905,31.4202,23312.0
2021-05-06 15:05:00,31.82,31.82,31.76,31.77,25960.0,31.43,31.43,31.3708,31.3806,25960.0
2021-05-06 15:10:00,31.78,31.85,31.77,31.8,21617.0,31.3905,31.4597,31.3806,31.4103,21617.0
2021-05-06 15:15:00,31.79,31.81,31.74,31.81,31821.0,31.4004,31.4202,31.351,31.4202,31821.0
2021-05-06 15:20:00,31.79,31.86,31.78,31.84,24561.0,31.4004,31.4695,31.3905,31.4498,24561.0
2021-05-06 15:25:00,31.84,31.95,31.83,31.92,25087.0,31.4498,31.5584,31.4399,31.5288,25087.0
2021-05-06 15:30:00,31.92,31.98,31.89,31.96,36816.0,31.5288,31.5881,31.4992,31.5683,36816.0
2021-05-06 15:35:00,31.96,32.04,31.95,32.04,56153.0,31.5683,31.6473,31.5584,31.6473,56153.0
2021-05-06 15:40:00,32.04,32.11,32.03,32.09,70762.0,31.6473,31.7165,31.6375,31.6967,70762.0
2021-05-06 15:45:00,32.09,32.1,32.03,32.04,55287.0,31.6967,31.7066,31.6375,31.6473,55287.0
2021-05-06 15:50:00,32.04,32.17,32.04,32.16,187782.0,31.6473,31.7757,31.6473,31.7659,187782.0
2021-05-06 15:55:00,32.16,32.26,32.15,32.21,182409.0,31.7659,31.8646,31.756,31.8152,182409.0
2021-05-07 09:30:00,32.3,32.33,31.84,31.98,31143.0,31.9041,31.9338,31.4498,31.5881,31143.0
2021-05-07 09:35:00,31.97,32.09,31.94,32.09,17105.0,31.5782,31.6967,31.5486,31.6967,17105.0
2021-05-07 09:40:00,32.1,32.28,32.1,32.27,9642.0,31.7066,31.8844,31.7066,31.8745,9642.0
2021-05-07 09:45:00,32.26,32.28,32.14,32.25,53814.0,31.8646,31.8844,31.7461,31.8548,53814.0
2021-05-07 09:50:00,32.21,32.22,32.07,32.11,20328.0,31.8152,31.8251,31.677,31.7165,20328.0
2021-05-07 09:55:00,32.09,32.13,32.0,32.06,19978.0,31.6967,31.7362,31.6078,31.6671,19978.0
2021-05-07 10:00:00,32.05,32.15,32.03,32.03,12708.0,31.6572,31.756,31.6375,31.6375,12708.0
2021-05-07 10:05:00,32.04,32.21,32.03,32.18,62544.0,31.6473,31.8152,31.6375,31.7856,62544.0
2021-05-07 10:10:00,32.18,32.29,32.16,32.28,16178.0,31.7856,31.8943,31.7659,31.8844,16178.0
2021-05-07 10:15:00,32.25,32.33,32.23,32.31,38164.0,31.8548,31.9338,31.835,31.914,38164.0
2021-05-07 10:20:00,32.32,32.35,32.26,32.31,41709.0,31.9239,31.9535,31.8646,31.914,41709.0
2021-05-07 10:25:00,32.31,32.39,32.3,32.32,111334.0,31.914,31.993,31.9041,31.9239,111334.0
2021-05-07 10:30:00,32.33,32.43,32.33,32.43,35145.0,31.9338,32.0326,31.9338,32.0326,35145.0
2021-05-07 10:35:00,32.43,32.67,32.42,32.64,140429.0,32.0326,32.2696,32.0227,32.24,140429.0
2021-05-07 10:40:00,32.63,32.78,32.63,32.77,73364.0,32.2301,32.3783,32.2301,32.3684,73364.0
2021-05-07 10:45:00,32.77,32.79,32.69,32.73,24617.0,32.3684,32.3881,32.2894,32.3289,24617.0
2021-05-07 10:50:00,32.73,32.86,32.7,32.81,34328.0,32.3289,32.4573,32.2992,32.4079,34328.0
2021-05-07 10:55:00,32.82,32.83,32.7,32.76,21801.0,32.4178,32.4277,32.2992,32.3585,21801.0
2021-05-07 11:00:00,32.8,32.83,32.7,32.73,16886.0,32.398,32.4277,32.2992,32.3289,16886.0
2021-05-07 11:05:00,32.74,32.78,32.73,32.73,20392.0,32.3388,32.3783,32.3289,32.3289,20392.0
2021-05-07 11:10:00,32.73,32.74,32.63,32.66,16990.0,32.3289,32.3388,32.2301,32.2597,16990.0
2021-05-07 11:15:00,32.65,32.7,32.63,32.69,7076.0,32.2499,32.2992,32.2301,32.2894,7076.0
2021-05-07 11:20:00,32.69,32.69,32.62,32.64,9829.0,32.2894,32.2894,32.2202,32.24,9829.0
2021-05-07 11:25:00,32.63,32.63,32.56,32.57,15404.0,32.2301,32.2301,32.161,32.1708,15404.0
2021-05-07 11:30:00,32.56,32.58,32.53,32.58,12196.0,32.161,32.1807,32.1313,32.1807,12196.0
2021-05-07 11:35:00,32.57,32.58,32.52,32.56,8344.0,32.1708,32.1807,32.1215,32.161,8344.0
2021-05-07 11:40:00,32.55,32.58,32.54,32.55,17908.0,32.1511,32.1807,32.1412,32.1511,17908.0
2021-05-07 11:45:00,32.56,32.56,32.49,32.52,14371.0,32.161,32.161,32.0918,32.1215,14371.0
2021-05-07 11:50:00,32.53,32.63,32.53,32.61,12995.0,32.1313,32.2301,32.1313,32.2103,12995.0
2021-05-07 11:55:00,32.6,32.62,32.53,32.57,10284.0,32.2005,32.2202,32.1313,32.1708,10284.0
2021-05-07 12:00:00,32.58,32.64,32.55,32.64,13674.0,32.1807,32.24,32.1511,32.24,13674.0
2021-05-07 12:05:00,32.64,32.65,32.62,32.64,9630.0,32.24,32.2499,32.2202,32.24,9630.0
2021-05-07 12:10:00,32.64,32.66,32.61,32.64,12974.0,32.24,32.2597,32.2103,32.24,12974.0
2021-05-07 12:15:00,32.64,32.64,32.6,32.63,9552.0,32.24,32.24,32.2005,32.2301,9552.0
2021-05-07 12:20:00,32.63,32.7,32.62,32.68,15510.0,32.2301,32.2992,32.2202,32.2795,15510.0
2021-05-07 12:25:00,32.68,32.74,32.68,32.74,14646.0,32.2795,32.3388,32.2795,32.3388,14646.0
2021-05-07 12:30:00,32.75,32.8,32.74,32.8,13719.0,32.3486,32.398,32.3388,32.398,13719.0
2021-05-07 12:35:00,32.8,32.85,32.79,32.83,22293.0,32.398,32.4474,32.3881,32.4277,22293.0
2021-05-07 12:40:00,32.85,32.97,32.85,32.97,48617.0,32.4474,32.5659,32.4474,32.5659,48617.0
2021-05-07 12:45:00,32.96,32.96,32.92,32.96,33039.0,32.5561,32.5561,32.5165,32.5561,33039.0
2021-05-07 12:50:00,32.95,32.96,32.9,32.95,28488.0,32.5462,32.5561,32.4968,32.5462,28488.0
2021-05-07 12:55:00,32.96,33.13,32.95,33.09,166176.0,32.5561,32.724,32.5462,32.6845,166176.0
2021-05-07 13:00:00,33.1,33.28,33.09,33.24,71956.0,32.6943,32.8721,32.6845,32.8326,71956.0
2021-05-07 13:05:00,33.22,33.25,33.18,33.21,19241.0,32.8129,32.8425,32.7734,32.803,19241.0
2021-05-07 13:10:00,33.2,33.32,33.19,33.23,38510.0,32.7931,32.9116,32.7832,32.8227,38510.0
2021-05-07 13:15:00,33.23,33.28,33.19,33.21,67586.0,32.8227,32.8721,32.7832,32.803,67586.0
2021-05-07 13:20:00,33.21,33.33,33.2,33.32,34114.0,32.803,32.9215,32.7931,32.9116,34114.0
2021-05-07 13:25:00,33.33,33.37,33.31,33.34,45172.0,32.9215,32.961,32.9018,32.9314,45172.0
2021-05-07 13:30:00,33.34,33.47,33.34,33.46,75687.0,32.9314,33.0598,32.9314,33.0499,75687.0
2021-05-07 13:35:00,33.47,33.5,33.44,33.48,47095.0,33.0598,33.0894,33.0302,33.0697,47095.0
2021-05-07 13:40:00,33.47,33.59,33.46,33.57,151978.0,33.0598,33.1783,33.0499,33.1586,151978.0
2021-05-07 13:45:00,33.58,33.69,33.54,33.64,112139.0,33.1685,33.2771,33.1289,33.2277,112139.0
2021-05-07 13:50:00,33.64,33.67,33.57,33.58,36778.0,33.2277,33.2574,33.1586,33.1685,36778.0
2021-05-07 13:55:00,33.58,33.58,33.49,33.54,20897.0,33.1685,33.1685,33.0796,33.1289,20897.0
2021-05-07 14:00:00,33.54,33.62,33.47,33.55,53686.0,33.1289,33.208,33.0598,33.1388,53686.0
2021-05-07 14:05:00,33.56,33.58,33.54,33.57,20194.0,33.1487,33.1685,33.1289,33.1586,20194.0
2021-05-07 14:10:00,33.57,33.59,33.48,33.49,16071.0,33.1586,33.1783,33.0697,33.0796,16071.0
2021-05-07 14:15:00,33.48,33.58,33.48,33.53,20630.0,33.0697,33.1685,33.0697,33.1191,20630.0
2021-05-07 14:20:00,33.54,33.58,33.52,33.56,40978.0,33.1289,33.1685,33.1092,33.1487,40978.0
2021-05-07 14:25:00,33.55,33.63,33.55,33.61,42066.0,33.1388,33.2178,33.1388,33.1981,42066.0
2021-05-07 14:30:00,33.62,33.65,33.59,33.6,35365.0,33.208,33.2376,33.1783,33.1882,35365.0
2021-05-07 14:35:00,33.59,33.6,33.5,33.52,49396.0,33.1783,33.1882,33.0894,33.1092,49396.0
2021-05-07 14:40:00,33.51,33.53,33.49,33.52,41866.0,33.0993,33.1191,33.0796,33.1092,41866.0
2021-05-07 14:45:00,33.52,33.53,33.43,33.45,21549.0,33.1092,33.1191,33.0203,33.0401,21549.0
2021-05-07 14:50:00,33.45,33.48,33.44,33.45,16930.0,33.0401,33.0697,33.0302,33.0401,16930.0
2021-05-07 14:55:00,33.45,33.46,33.41,33.44,25194.0,33.0401,33.0499,33.0005,33.0302,25194.0
2021-05-07 15:00:00,33.44,33.48,33.42,33.44,18995.0,33.0302,33.0697,33.0104,33.0302,18995.0
2021-05-07 15:05:00,33.44,33.47,33.41,33.44,18632.0,33.0302,33.0598,33.0005,33.0302,18632.0
2021-05-07 15:10:00,33.43,33.44,33.36,33.42,104389.0,33.0203,33.0302,32.9512,33.0104,104389.0
2021-05-07 15:15:00,33.42,33.46,33.41,33.43,48201.0,33.0104,33.0499,33.0005,33.0203,48201.0
2021-05-07 15:20:00,33.43,33.45,33.38,33.45,31986.0,33.0203,33.0401,32.9709,33.0401,31986.0
2021-05-07 15:25:00,33.45,33.49,33.44,33.49,49013.0,33.0401,33.0796,33.0302,33.0796,49013.0
2021-05-07 15:30:00,33.48,33.52,33.45,33.46,42549.0,33.0697,33.1092,33.0401,33.0499,42549.0
2021-05-07 15:35:00,33.46,33.48,33.35,33.38,46472.0,33.0499,33.0697,32.9413,32.9709,46472.0
2021-05-07 15:40:00,33.38,33.47,33.35,33.47,71384.0,32.9709,33.0598,32.9413,33.0598,71384.0
2021-05-07 15:45:00,33.46,33.52,33.45,33.49,119174.0,33.0499,33.1092,33.0401,33.0796,119174.0
2021-05-07 15:50:00,33.5,33.57,33.49,33.57,203800.0,33.0894,33.1586,33.0796,33.1586,203800.0
2021-05-07 15:55:00,33.57,33.64,33.56,33.57,486666.0,33.1586,33.2277,33.1487,33.1586,486666.0
2021-05-10 09:30:00,33.86,33.9,33.7,33.79,40184.0,33.445,33.4845,33.287,33.3759,40184.0
2021-05-10 09:35:00,33.77,33.79,33.55,33.68,16376.0,33.3561,33.3759,33.1388,33.2672,16376.0
2021-05-10 09:40:00,33.63,33.63,33.5,33.53,11498.0,33.2178,33.2178,33.0894,33.1191,11498.0
2021-05-10 09:45:00,33.53,33.63,33.45,33.53,26138.0,33.1191,33.2178,33.0401,33.1191,26138.0
2021-05-10 09:50:00,33.5,33.5,33.42,33.42,26409.0,33.0894,33.0894,33.0104,33.0104,26409.0
2021-05-10 09:55:00,33.42,33.6,33.41,33.6,16128.0,33.0104,33.1882,33.0005,33.1882,16128.0
2021-05-10 10:00:00,33.59,33.66,33.53,33.63,10257.0,33.1783,33.2475,33.1191,33.2178,10257.0
2021-05-10 10:05:00,33.64,33.64,33.53,33.53,21961.0,33.2277,33.2277,33.1191,33.1191,21961.0
2021-05-10 10:10:00,33.52,33.64,33.52,33.61,15618.0,33.1092,33.2277,33.1092,33.1981,15618.0
2021-05-10 10:15:00,33.62,33.75,33.6,33.73,8972.0,33.208,33.3364,33.1882,33.3166,8972.0
2021-05-10 10:20:00,33.72,33.73,33.6,33.63,38038.0,33.3067,33.3166,33.1882,33.2178,38038.0
2021-05-10 10:25:00,33.63,33.66,33.53,33.54,12308.0,33.2178,33.2475,33.1191,33.1289,12308.0
2021-05-10 10:30:00,33.52,33.54,33.4,33.41,16465.0,33.1092,33.1289,32.9907,33.0005,16465.0
2021-05-10 10:35:00,33.39,33.46,33.38,33.46,13057.0,32.9808,33.0499,32.9709,33.0499,13057.0
2021-05-10 10:40:00,33.46,33.46,33.36,33.38,10569.0,33.0499,33.0499,32.9512,32.9709,10569.0
2021-05-10 10:45:00,33.37,33.4,33.27,33.32,12594.0,32.961,32.9907,32.8623,32.9116,12594.0
2021-05-10 10:50:00,33.34,33.38,33.28,33.37,14817.0,32.9314,32.9709,32.8721,32.961,14817.0
2021-05-10 10:55:00,33.37,33.5,33.37,33.44,10019.0,32.961,33.0894,32.961,33.0302,10019.0
2021-05-10 11:00:00,33.43,33.46,33.3,33.33,16409.0,33.0203,33.0499,32.8919,32.9215,16409.0
2021-05-10 11:05:00,33.32,33.34,33.27,33.29,10758.0,32.9116,32.9314,32.8623,32.882,10758.0
2021-05-10 11:10:00,33.29,33.31,33.26,33.27,11476.0,32.882,32.9018,32.8524,32.8623,11476.0
2021-05-10 11:15:00,33.27,33.27,33.16,33.24,13042.0,32.8623,32.8623,32.7536,32.8326,13042.0
2021-05-10 11:20:00,33.25,33.32,33.19,33.21,29289.0,32.8425,32.9116,32.7832,32.803,29289.0
2021-05-10 11:25:00,33.21,33.21,33.12,33.18,40891.0,32.803,32.803,32.7141,32.7734,40891.0
2021-05-10 11:30:00,33.19,33.31,33.16,33.3,23783.0,32.7832,32.9018,32.7536,32.8919,23783.0
2021-05-10 11:35:00,33.3,33.39,33.29,33.37,27205.0,32.8919,32.9808,32.882,32.961,27205.0
2021-05-10 11:40:00,33.37,33.43,33.32,33.32,31149.0,32.961,33.0203,32.9116,32.9116,31149.0
2021-05-10 11:45:00,33.32,33.33,33.28,33.3,19047.0,32.9116,32.9215,32.8721,32.8919,19047.0
2021-05-10 11:50:00,33.3,33.33,33.27,33.32,15227.0,32.8919,32.9215,32.8623,32.9116,15227.0
2021-05-10 11:55:00,33.32,33.35,33.31,33.35,8078.0,32.9116,32.9413,32.9018,32.9413,8078.0
2021-05-10 12:00:00,33.35,33.42,33.34,33.4,18207.0,32.9413,33.0104,32.9314,32.9907,18207.0
2021-05-10 12:05:00,33.4,33.44,33.39,33.41,13746.0,32.9907,33.0302,32.9808,33.0005,13746.0
2021-05-10 12:10:00,33.41,33.44,33.39,33.4,6110.0,33.0005,33.0302,32.9808,32.9907,6110.0
2021-05-10 12:15:00,33.4,33.47,33.4,33.47,14409.0,32.9907,33.0598,32.9907,33.0598,14409.0
2021-05-10 12:20:00,33.47,33.51,33.45,33.48,48503.0,33.0598,33.0993,33.0401,33.0697,48503.0
2021-05-10 12:25:00,33.49,33.52,33.38,33.4,12046.0,33.0796,33.1092,32.9709,32.9907,12046.0
2021-05-10 12:30:00,33.4,33.44,33.38,33.43,18088.0,32.9907,33.0302,32.9709,33.0203,18088.0
2021-05-10 12:35:00,33.43,33.47,33.38,33.4,41615.0,33.0203,33.0598,32.9709,32.9907,41615.0
2021-05-10 12:40:00,33.38,33.38,33.23,33.24,12465.0,32.9709,32.9709,32.8227,32.8326,12465.0
2021-05-10 12:45:00,33.25,33.26,33.18,33.19,15536.0,32.8425,32.8524,32.7734,32.7832,15536.0
2021-05-10 12:50:00,33.2,33.21,33.16,33.16,10462.0,32.7931,32.803,32.7536,32.7536,10462.0
2021-05-10 12:55:00,33.18,33.25,33.17,33.25,37216.0,32.7734,32.8425,32.7635,32.8425,37216.0
2021-05-10 13:00:00,33.24,33.26,33.19,33.2,14835.0,32.8326,32.8524,32.7832,32.7931,14835.0
2021-05-10 13:05:00,33.2,33.2,33.14,33.19,13138.0,32.7931,32.7931,32.7339,32.7832,13138.0
2021-05-10 13:10:00,33.18,33.21,33.15,33.19,11135.0,32.7734,32.803,32.7437,32.7832,11135.0
2021-05-10 13:15:00,33.18,33.2,33.15,33.18,14039.0,32.7734,32.7931,32.7437,32.7734,14039.0
2021-05-10 13:20:00,33.18,33.28,33.18,33.27,12544.0,32.7734,32.8721,32.7734,32.8623,12544.0
2021-05-10 13:25:00,33.27,33.27,33.21,33.21,12331.0,32.8623,32.8623,32.803,32.803,12331.0
2021-05-10 13:30:00,33.21,33.26,33.18,33.25,10792.0,32.803,32.8524,32.7734,32.8425,10792.0
2021-05-10 13:35:00,33.24,33.27,33.23,33.26,10476.0,32.8326,32.8623,32.8227,32.8524,10476.0
2021-05-10 13:40:00,33.25,33.25,33.14,33.2,16196.0,32.8425,32.8425,32.7339,32.7931,16196.0
2021-05-10 13:45:00,33.19,33.24,33.18,33.2,14488.0,32.7832,32.8326,32.7734,32.7931,14488.0
2021-05-10 13:50:00,33.2,33.26,33.2,33.23,8295.0,32.7931,32.8524,32.7931,32.8227,8295.0
2021-05-10 13:55:00,33.23,33.26,33.18,33.19,14018.0,32.8227,32.8524,32.7734,32.7832,14018.0
2021-05-10 14:00:00,33.2,33.24,33.18,33.23,13239.0,32.7931,32.8326,32.7734,32.8227,13239.0
2021-05-10 14:05:00,33.23,33.23,33.19,33.22,10721.0,32.8227,32.8227,32.7832,32.8129,10721.0
2021-05-10 14:10:00,33.23,33.28,33.23,33.27,14223.0,32.8227,32.8721,32.8227,32.8623,14223.0
2021-05-10 14:15:00,33.26,33.26,33.08,33.1,37780.0,32.8524,32.8524,32.6746,32.6943,37780.0
2021-05-10 14:20:00,33.12,33.14,33.0,33.08,15503.0,32.7141,32.7339,32.5956,32.6746,15503.0
2021-05-10 14:25:00,33.1,33.11,33.04,33.07,18084.0,32.6943,32.7042,32.6351,32.6647,18084.0
2021-05-10 14:30:00,33.08,33.08,32.99,33.06,47434.0,32.6746,32.6746,32.5857,32.6548,47434.0
2021-05-10 14:35:00,33.06,33.06,32.96,32.99,17736.0,32.6548,32.6548,32.5561,32.5857,17736.0
2021-05-10 14:40:00,32.98,32.99,32.94,32.95,11194.0,32.5758,32.5857,32.5363,32.5462,11194.0
2021-05-10 14:45:00,32.95,32.96,32.87,32.89,18908.0,32.5462,32.5561,32.4672,32.4869,18908.0
2021-05-10 14:50:00,32.87,32.88,32.8,32.82,21772.0,32.4672,32.477,32.398,32.4178,21772.0
2021-05-10 14:55:00,32.82,32.89,32.76,32.88,50028.0,32.4178,32.4869,32.3585,32.477,50028.0
2021-05-10 15:00:00,32.87,32.91,32.86,32.86,24121.0,32.4672,32.5067,32.4573,32.4573,24121.0
2021-05-10 15:05:00,32.86,32.88,32.79,32.84,29442.0,32.4573,32.477,32.3881,32.4375,29442.0
2021-05-10 15:10:00,32.86,32.93,32.86,32.87,26651.0,32.4573,32.5264,32.4573,32.4672,26651.0
2021-05-10 15:15:00,32.88,32.89,32.85,32.87,39694.0,32.477,32.4869,32.4474,32.4672,39694.0
2021-05-10 15:20:00,32.86,32.89,32.78,32.85,47431.0,32.4573,32.4869,32.3783,32.4474,47431.0
2021-05-10 15:25:00,32.85,32.91,32.85,32.87,41278.0,32.4474,32.5067,32.4474,32.4672,41278.0
2021-05-10 15:30:00,32.88,32.94,32.87,32.93,39492.0,32.477,32.5363,32.4672,32.5264,39492.0
2021-05-10 15:35:00,32.93,32.93,32.86,32.87,52212.0,32.5264,32.5264,32.4573,32.4672,52212.0
2021-05-10 15:40:00,32.86,32.88,32.74,32.75,51665.0,32.4573,32.477,32.3388,32.3486,51665.0
2021-05-10 15:45:00,32.75,32.8,32.63,32.65,65649.0,32.3486,32.398,32.2301,32.2499,65649.0
2021-05-10 15:50:00,32.65,32.7,32.61,32.62,95125.0,32.2499,32.2992,32.2103,32.2202,95125.0
2021-05-10 15:55:00,32.62,32.73,32.55,32.58,230732.0,32.2202,32.3289,32.1511,32.1807,230732.0
2021-05-11 09:30:00,32.1,32.43,31.87,32.19,146100.0,31.7066,32.0326,31.4794,31.7955,146100.0
2021-05-11 09:35:00,32.18,32.18,31.97,32.12,26783.0,31.7856,31.7856,31.5782,31.7264,26783.0
2021-05-11 09:40:00,32.09,32.35,32.05,32.33,26655.0,31.6967,31.9535,31.6572,31.9338,26655.0
2021-05-11 09:45:00,32.32,32.33,32.19,32.32,92659.0,31.9239,31.9338,31.7955,31.9239,92659.0
2021-05-11 09:50:00,32.34,32.59,32.34,32.56,84423.0,31.9437,32.1906,31.9437,32.161,84423.0
2021-05-11 09:55:00,32.6,32.98,32.56,32.98,76259.0,32.2005,32.5758,32.161,32.5758,76259.0
2021-05-11 10:00:00,32.94,33.1,32.92,33.07,54749.0,32.5363,32.6943,32.5165,32.6647,54749.0
2021-05-11 10:05:00,33.07,33.08,32.63,32.63,48235.0,32.6647,32.6746,32.2301,32.2301,48235.0
2021-05-11 10:10:00,32.66,32.67,32.53,32.55,22604.0,32.2597,32.2696,32.1313,32.1511,22604.0
2021-05-11 10:15:00,32.55,32.55,32.25,32.3,21426.0,32.1511,32.1511,31.8548,31.9041,21426.0
2021-05-11 10:20:00,32.3,32.58,32.3,32.45,29344.0,31.9041,32.1807,31.9041,32.0523,29344.0
2021-05-11 10:25:00,32.41,32.41,32.2,32.23,19149.0,32.0128,32.0128,31.8054,31.835,19149.0
2021-05-11 10:30:00,32.21,32.21,32.12,32.13,28274.0,31.8152,31.8152,31.7264,31.7362,28274.0
2021-05-11 10:35:00,32.12,32.12,31.95,32.02,52445.0,31.7264,31.7264,31.5584,31.6276,52445.0
2021-05-11 10:40:00,32.02,32.17,32.0,32.12,34930.0,31.6276,31.7757,31.6078,31.7264,34930.0
2021-05-11 10:45:00,32.1,32.29,31.99,32.29,25174.0,31.7066,31.8943,31.5979,31.8943,25174.0
2021-05-11 10:50:00,32.3,32.42,32.26,32.36,47362.0,31.9041,32.0227,31.8646,31.9634,47362.0
2021-05-11 10:55:00,32.34,32.4,32.3,32.34,46655.0,31.9437,32.0029,31.9041,31.9437,46655.0
2021-05-11 11:00:00,32.34,32.46,32.2,32.21,60682.0,31.9437,32.0622,31.8054,31.8152,60682.0
2021-05-11 11:05:00,32.22,32.36,32.21,32.3,56870.0,31.8251,31.9634,31.8152,31.9041,56870.0
2021-05-11 11:10:00,32.29,32.42,32.27,32.4,64538.0,31.8943,32.0227,31.8745,32.0029,64538.0
2021-05-11 11:15:00,32.4,32.53,32.35,32.49,20684.0,32.0029,32.1313,31.9535,32.0918,20684.0
2021-05-11 11:20:00,32.52,32.57,32.5,32.55,17369.0,32.1215,32.1708,32.1017,32.1511,17369.0
2021-05-11 11:25:00,32.56,32.58,32.52,32.58,34300.0,32.161,32.1807,32.1215,32.1807,34300.0
2021-05-11 11:30:00,32.57,32.6,32.51,32.59,25438.0,32.1708,32.2005,32.1116,32.1906,25438.0
2021-05-11 11:35:00,32.6,32.63,32.56,32.6,28781.0,32.2005,32.2301,32.161,32.2005,28781.0
2021-05-11 11:40:00,32.61,32.62,32.48,32.48,28466.0,32.2103,32.2202,32.0819,32.0819,28466.0
2021-05-11 11:45:00,32.49,32.55,32.46,32.52,89247.0,32.0918,32.1511,32.0622,32.1215,89247.0
2021-05-11 11:50:00,32.53,32.54,32.46,32.5,35867.0,32.1313,32.1412,32.0622,32.1017,35867.0
2021-05-11 11:55:00,32.51,32.54,32.45,32.46,41515.0,32.1116,32.1412,32.0523,32.0622,41515.0
2021-05-11 12:00:00,32.46,32.51,32.42,32.42,39856.0,32.0622,32.1116,32.0227,32.0227,39856.0
2021-05-11 12:05:00,32.43,32.5,32.43,32.46,29557.0,32.0326,32.1017,32.0326,32.0622,29557.0
2021-05-11 12:10:00,32.46,32.5,32.46,32.5,14080.0,32.0622,32.1017,32.0622,32.1017,14080.0
2021-05-11 12:15:00,32.5,32.51,32.43,32.47,33451.0,32.1017,32.1116,32.0326,32.0721,33451.0
2021-05-11 12:20:00,32.47,32.49,32.45,32.46,18675.0,32.0721,32.0918,32.0523,32.0622,18675.0
2021-05-11 12:25:00,32.45,32.46,32.39,32.4,19537.0,32.0523,32.0622,31.993,32.0029,19537.0
2021-05-11 12:30:00,32.41,32.43,32.32,32.34,25986.0,32.0128,32.0326,31.9239,31.9437,25986.0
2021-05-11 12:35:00,32.35,32.41,32.34,32.39,22522.0,31.9535,32.0128,31.9437,31.993,22522.0
2021-05-11 12:40:00,32.38,32.4,32.32,32.33,18145.0,31.9832,32.0029,31.9239,31.9338,18145.0
2021-05-11 12:45:00,32.33,32.36,32.33,32.33,23133.0,31.9338,31.9634,31.9338,31.9338,23133.0
2021-05-11 12:50:00,32.34,32.34,32.19,32.22,20510.0,31.9437,31.9437,31.7955,31.8251,20510.0
2021-05-11 12:55:00,32.23,32.23,32.18,32.22,19104.0,31.835,31.835,31.7856,31.8251,19104.0
2021-05-11 13:00:00,32.2,32.33,32.17,32.33,25603.0,31.8054,31.9338,31.7757,31.9338,25603.0
2021-05-11 13:05:00,32.35,32.35,32.27,32.33,19535.0,31.9535,31.9535,31.8745,31.9338,19535.0
2021-05-11 13:10:00,32.34,32.35,32.25,32.28,27261.0,31.9437,31.9535,31.8548,31.8844,27261.0
2021-05-11 13:15:00,32.27,32.38,32.25,32.36,20908.0,31.8745,31.9832,31.8548,31.9634,20908.0
2021-05-11 13:20:00,32.37,32.4,32.35,32.36,33254.0,31.9733,32.0029,31.9535,31.9634,33254.0
2021-05-11 13:25:00,32.37,32.46,32.33,32.46,16883.0,31.9733,32.0622,31.9338,32.0622,16883.0
2021-05-11 13:30:00,32.48,32.49,32.45,32.48,13318.0,32.0819,32.0918,32.0523,32.0819,13318.0
2021-05-11 13:35:00,32.47,32.5,32.41,32.46,71064.0,32.0721,32.1017,32.0128,32.0622,71064.0
2021-05-11 13:40:00,32.46,32.48,32.41,32.46,21667.0,32.0622,32.0819,32.0128,32.0622,21667.0
2021-05-11 13:45:00,32.47,32.49,32.42,32.47,24508.0,32.0721,32.0918,32.0227,32.0721,24508.0
2021-05-11 13:50:00,32.47,32.52,32.41,32.41,76703.0,32.0721,32.1215,32.0128,32.0128,76703.0
2021-05-11 13:55:00,32.41,32.53,32.39,32.53,20172.0,32.0128,32.1313,31.993,32.1313,20172.0
2021-05-11 14:00:00,32.54,32.64,32.53,32.59,45647.0,32.1412,32.24,32.1313,32.1906,45647.0
2021-05-11 14:05:00,32.61,32.62,32.48,32.52,20294.0,32.2103,32.2202,32.0819,32.1215,20294.0
2021-05-11 14:10:00,32.53,32.53,32.43,32.43,22679.0,32.1313,32.1313,32.0326,32.0326,22679.0
2021-05-11 14:15:00,32.44,32.48,32.42,32.45,17095.0,32.0424,32.0819,32.0227,32.0523,17095.0
2021-05-11 14:20:00,32.46,32.52,32.42,32.5,60814.0,32.0622,32.1215,32.0227,32.1017,60814.0
2021-05-11 14:25:00,32.5,32.6,32.46,32.54,29034.0,32.1017,32.2005,32.0622,32.1412,29034.0
2021-05-11 14:30:00,32.53,32.53,32.35,32.39,31334.0,32.1313,32.1313,31.9535,31.993,31334.0
2021-05-11 14:35:00,32.41,32.48,32.39,32.45,27378.0,32.0128,32.0819,31.993,32.0523,27378.0
2021-05-11 14:40:00,32.43,32.46,32.39,32.45,37598.0,32.0326,32.0622,31.993,32.0523,37598.0
2021-05-11 14:45:00,32.44,32.55,32.44,32.55,29627.0,32.0424,32.1511,32.0424,32.1511,29627.0
2021-05-11 14:50:00,32.55,32.58,32.5,32.52,28760.0,32.1511,32.1807,32.1017,32.1215,28760.0
2021-05-11 14:55:00,32.52,32.53,32.48,32.51,21384.0,32.1215,32.1313,32.0819,32.1116,21384.0
2021-05-11 15:00:00,32.51,32.53,32.47,32.51,28653.0,32.1116,32.1313,32.0721,32.1116,28653.0
2021-05-11 15:05:00,32.5,32.51,32.42,32.42,28827.0,32.1017,32.1116,32.0227,32.0227,28827.0
2021-05-11 15:10:00,32.43,32.47,32.4,32.41,32600.0,32.0326,32.0721,32.0029,32.0128,32600.0
2021-05-11 15:15:00,32.41,32.54,32.4,32.52,43842.0,32.0128,32.1412,32.0029,32.1215,43842.0
2021-05-11 15:20:00,32.53,32.55,32.48,32.48,42919.0,32.1313,32.1511,32.0819,32.0819,42919.0
2021-05-11 15:25:00,32.49,32.56,32.48,32.51,33747.0,32.0918,32.161,32.0819,32.1116,33747.0
2021-05-11 15:30:00,32.5,32.52,32.33,32.34,40216.0,32.1017,32.1215,31.9338,31.9437,40216.0
2021-05-11 15:35:00,32.34,32.37,32.29,32.34,37944.0,31.9437,31.9733,31.8943,31.9437,37944.0
2021-05-11 15:40:00,32.34,32.36,32.3,32.34,42202.0,31.9437,31.9634,31.9041,31.9437,42202.0
2021-05-11 15:45:00,32.33,32.38,32.3,32.37,59280.0,31.9338,31.9832,31.9041,31.9733,59280.0
2021-05-11 15:50:00,32.37,32.39,32.3,32.32,93010.0,31.9733,31.993,31.9041,31.9239,93010.0
2021-05-11 15:55:00,32.33,32.43,32.3,32.4,213195.0,31.9338,32.0326,31.9041,32.0029,213195.0
2021-05-12 09:30:00,32.2,32.44,32.03,32.43,36031.0,31.8054,32.0424,31.6375,32.0326,36031.0
2021-05-12 09:35:00,32.41,32.48,32.23,32.23,20101.0,32.0128,32.0819,31.835,31.835,20101.0
2021-05-12 09:40:00,32.25,32.25,32.07,32.1,26960.0,31.8548,31.8548,31.677,31.7066,26960.0
2021-05-12 09:45:00,32.09,32.31,32.09,32.2,31121.0,31.6967,31.914,31.6967,31.8054,31121.0
2021-05-12 09:50:00,32.21,32.34,32.13,32.24,31678.0,31.8152,31.9437,31.7362,31.8449,31678.0
2021-05-12 09:55:00,32.24,32.36,32.23,32.28,33058.0,31.8449,31.9634,31.835,31.8844,33058.0
2021-05-12 10:00:00,32.29,32.33,32.22,32.27,33720.0,31.8943,31.9338,31.8251,31.8745,33720.0
2021-05-12 10:05:00,32.26,32.36,32.25,32.32,24211.0,31.8646,31.9634,31.8548,31.9239,24211.0
2021-05-12 10:10:00,32.33,32.35,32.21,32.27,21036.0,31.9338,31.9535,31.8152,31.8745,21036.0
2021-05-12 10:15:00,32.24,32.27,32.21,32.21,17829.0,31.8449,31.8745,31.8152,31.8152,17829.0
2021-05-12 10:20:00,32.2,32.2,32.11,32.14,18593.0,31.8054,31.8054,31.7165,31.7461,18593.0
2021-05-12 10:25:00,32.15,32.16,32.06,32.06,25205.0,31.756,31.7659,31.6671,31.6671,25205.0
2021-05-12 10:30:00,32.05,32.11,32.02,32.05,26701.0,31.6572,31.7165,31.6276,31.6572,26701.0
2021-05-12 10:35:00,32.07,32.15,32.03,32.08,29959.0,31.677,31.756,31.6375,31.6868,29959.0
2021-05-12 10:40:00,32.08,32.12,32.02,32.08,25881.0,31.6868,31.7264,31.6276,31.6868,25881.0
2021-05-12 10:45:00,32.07,32.08,32.0,32.01,36499.0,31.677,31.6868,31.6078,31.6177,36499.0
2021-05-12 10:50:00,32.0,32.03,31.95,31.96,23370.0,31.6078,31.6375,31.5584,31.5683,23370.0
2021-05-12 10:55:00,31.98,32.04,31.93,32.02,28827.0,31.5881,31.6473,31.5387,31.6276,28827.0
2021-05-12 11:00:00,32.01,32.09,32.01,32.06,21456.0,31.6177,31.6967,31.6177,31.6671,21456.0
2021-05-12 11:05:00,32.07,32.08,31.98,32.02,23440.0,31.677,31.6868,31.5881,31.6276,23440.0
2021-05-12 11:10:00,32.02,32.03,31.97,31.99,21047.0,31.6276,31.6375,31.5782,31.5979,21047.0
2021-05-12 11:15:00,31.99,32.0,31.93,31.96,18042.0,31.5979,31.6078,31.5387,31.5683,18042.0
2021-05-12 11:20:00,31.96,31.97,31.89,31.9,22168.0,31.5683,31.5782,31.4992,31.509,22168.0
2021-05-12 11:25:00,31.91,31.91,31.85,31.85,18288.0,31.5189,31.5189,31.4597,31.4597,18288.0
2021-05-12 11:30:00,31.85,31.85,31.72,31.78,17573.0,31.4597,31.4597,31.3313,31.3905,17573.0
2021-05-12 11:35:00,31.77,31.78,31.71,31.71,24173.0,31.3806,31.3905,31.3214,31.3214,24173.0
2021-05-12 11:40:00,31.71,31.81,31.69,31.81,19618.0,31.3214,31.4202,31.3016,31.4202,19618.0
2021-05-12 11:45:00,31.8,31.83,31.75,31.76,30861.0,31.4103,31.4399,31.3609,31.3708,30861.0
2021-05-12 11:50:00,31.75,31.75,31.66,31.66,29025.0,31.3609,31.3609,31.272,31.272,29025.0
2021-05-12 11:55:00,31.65,31.65,31.53,31.58,39211.0,31.2621,31.2621,31.1436,31.193,39211.0
2021-05-12 12:00:00,31.57,31.6,31.51,31.56,23998.0,31.1831,31.2127,31.1238,31.1732,23998.0
2021-05-12 12:05:00,31.57,31.66,31.56,31.65,16264.0,31.1831,31.272,31.1732,31.2621,16264.0
2021-05-12 12:10:00,31.65,31.66,31.59,31.59,20069.0,31.2621,31.272,31.2028,31.2028,20069.0
2021-05-12 12:15:00,31.59,31.6,31.52,31.57,21433.0,31.2028,31.2127,31.1337,31.1831,21433.0
2021-05-12 12:20:00,31.57,31.7,31.55,31.66,21185.0,31.1831,31.3115,31.1633,31.272,21185.0
2021-05-12 12:25:00,31.64,31.74,31.63,31.74,44112.0,31.2522,31.351,31.2424,31.351,44112.0
2021-05-12 12:30:00,31.75,31.79,31.68,31.76,56329.0,31.3609,31.4004,31.2917,31.3708,56329.0
2021-05-12 12:35:00,31.76,31.82,31.76,31.82,33374.0,31.3708,31.43,31.3708,31.43,33374.0
2021-05-12 12:40:00,31.82,31.83,31.76,31.79,41671.0,31.43,31.4399,31.3708,31.4004,41671.0
2021-05-12 12:45:00,31.79,31.8,31.73,31.79,38233.0,31.4004,31.4103,31.3411,31.4004,38233.0
2021-05-12 12:50:00,31.79,31.93,31.79,31.92,21891.0,31.4004,31.5387,31.4004,31.5288,21891.0
2021-05-12 12:55:00,31.92,31.96,31.86,31.94,89578.0,31.5288,31.5683,31.4695,31.5486,89578.0
2021-05-12 13:00:00,31.94,31.98,31.85,31.97,30552.0,31.5486,31.5881,31.4597,31.5782,30552.0
2021-05-12 13:05:00,31.98,32.07,31.96,32.07,22206.0,31.5881,31.677,31.5683,31.677,22206.0
2021-05-12 13:10:00,32.05,32.12,32.03,32.12,28932.0,31.6572,31.7264,31.6375,31.7264,28932.0
2021-05-12 13:15:00,32.1,32.1,32.01,32.03,13531.0,31.7066,31.7066,31.6177,31.6375,13531.0
2021-05-12 13:20:00,32.02,32.07,31.98,32.07,29762.0,31.6276,31.677,31.5881,31.677,29762.0
2021-05-12 13:25:00,32.07,32.07,31.97,32.01,12960.0,31.677,31.677,31.5782,31.6177,12960.0
2021-05-12 13:30:00,32.0,32.01,31.96,31.98,15443.0,31.6078,31.6177,31.5683,31.5881,15443.0
2021-05-12 13:35:00,31.98,32.11,31.98,32.09,19890.0,31.5881,31.7165,31.5881,31.6967,19890.0
2021-05-12 13:40:00,32.09,32.09,32.04,32.08,12005.0,31.6967,31.6967,31.6473,31.6868,12005.0
2021-05-12 13:45:00,32.08,32.09,32.04,32.05,22476.0,31.6868,31.6967,31.6473,31.6572,22476.0
2021-05-12 13:50:00,32.06,32.09,32.03,32.08,21352.0,31.6671,31.6967,31.6375,31.6868,21352.0
2021-05-12 13:55:00,32.08,32.12,32.06,32.11,32827.0,31.6868,31.7264,31.6671,31.7165,32827.0
2021-05-12 14:00:00,32.11,32.12,32.05,32.07,31503.0,31.7165,31.7264,31.6572,31.677,31503.0
2021-05-12 14:05:00,32.06,32.07,32.02,32.03,14770.0,31.6671,31.677,31.6276,31.6375,14770.0
2021-05-12 14:10:00,32.03,32.04,31.94,32.01,41320.0,31.6375,31.6473,31.5486,31.6177,41320.0
2021-05-12 14:15:00,32.01,32.07,31.99,32.06,84367.0,31.6177,31.677,31.5979,31.6671,84367.0
2021-05-12 14:20:00,32.07,32.12,32.07,32.11,88403.0,31.677,31.7264,31.677,31.7165,88403.0
2021-05-12 14:25:00,32.12,32.15,32.06,32.08,91222.0,31.7264,31.756,31.6671,31.6868,91222.0
2021-05-12 14:30:00,32.07,32.13,32.0,32.12,66476.0,31.677,31.7362,31.6078,31.7264,66476.0
2021-05-12 14:35:00,32.12,32.19,32.07,32.17,38751.0,31.7264,31.7955,31.677,31.7757,38751.0
2021-05-12 14:40:00,32.16,32.27,32.14,32.27,42633.0,31.7659,31.8745,31.7461,31.8745,42633.0
2021-05-12 14:45:00,32.28,32.28,32.21,32.24,42641.0,31.8844,31.8844,31.8152,31.8449,42641.0
2021-05-12 14:50:00,32.24,32.27,32.2,32.21,40451.0,31.8449,31.8745,31.8054,31.8152,40451.0
2021-05-12 14:55:00,32.22,32.22,32.14,32.16,25332.0,31.8251,31.8251,31.7461,31.7659,25332.0
2021-05-12 15:00:00,32.13,32.15,32.08,32.11,35366.0,31.7362,31.756,31.6868,31.7165,35366.0
2021-05-12 15:05:00,32.11,32.13,32.06,32.11,36167.0,31.7165,31.7362,31.6671,31.7165,36167.0
2021-05-12 15:10:00,32.12,32.15,32.09,32.09,59478.0,31.7264,31.756,31.6967,31.6967,59478.0
2021-05-12 15:15:00,32.09,32.1,32.04,32.05,81586.0,31.6967,31.7066,31.6473,31.6572,81586.0
2021-05-12 15:20:00,32.06,32.09,32.03,32.08,255403.0,31.6671,31.6967,31.6375,31.6868,255403.0
2021-05-12 15:25:00,32.08,32.08,31.89,32.03,70840.0,31.6868,31.6868,31.4992,31.6375,70840.0
2021-05-12 15:30:00,32.03,32.03,31.89,32.01,71658.0,31.6375,31.6375,31.4992,31.6177,71658.0
2021-05-12 15:35:00,31.99,32.03,31.96,31.97,81787.0,31.5979,31.6375,31.5683,31.5782,81787.0
2021-05-12 15:40:00,31.97,32.04,31.92,32.02,93752.0,31.5782,31.6473,31.5288,31.6276,93752.0
2021-05-12 15:45:00,32.02,32.06,32.0,32.04,69741.0,31.6276,31.6671,31.6078,31.6473,69741.0
2021-05-12 15:50:00,32.04,32.05,31.94,31.96,179973.0,31.6473,31.6572,31.5486,31.5683,179973.0
2021-05-12 15:55:00,31.97,31.99,31.87,31.89,294454.0,31.5782,31.5979,31.4794,31.4992,294454.0
2021-05-13 09:30:00,32.15,32.43,32.09,32.41,48051.0,31.756,32.0326,31.6967,32.0128,48051.0
2021-05-13 09:35:00,32.46,32.55,32.39,32.42,43969.0,32.0622,32.1511,31.993,32.0227,43969.0
2021-05-13 09:40:00,32.41,32.55,32.41,32.48,15896.0,32.0128,32.1511,32.0128,32.0819,15896.0
2021-05-13 09:45:00,32.49,32.64,32.49,32.53,53087.0,32.0918,32.24,32.0918,32.1313,53087.0
2021-05-13 09:50:00,32.53,32.84,32.53,32.83,67641.0,32.1313,32.4375,32.1313,32.4277,67641.0
2021-05-13 09:55:00,32.84,32.87,32.72,32.75,43306.0,32.4375,32.4672,32.319,32.3486,43306.0
2021-05-13 10:00:00,32.76,32.89,32.73,32.81,28647.0,32.3585,32.4869,32.3289,32.4079,28647.0
2021-05-13 10:05:00,32.82,32.85,32.61,32.62,80361.0,32.4178,32.4474,32.2103,32.2202,80361.0
2021-05-13 10:10:00,32.63,32.7,32.58,32.59,41614.0,32.2301,32.2992,32.1807,32.1906,41614.0
2021-05-13 10:15:00,32.59,32.64,32.53,32.55,16070.0,32.1906,32.24,32.1313,32.1511,16070.0
2021-05-13 10:20:00,32.53,32.66,32.49,32.65,14690.0,32.1313,32.2597,32.0918,32.2499,14690.0
2021-05-13 10:25:00,32.64,32.67,32.6,32.63,22468.0,32.24,32.2696,32.2005,32.2301,22468.0
2021-05-13 10:30:00,32.66,32.69,32.63,32.66,22426.0,32.2597,32.2894,32.2301,32.2597,22426.0
2021-05-13 10:35:00,32.65,32.66,32.55,32.63,15921.0,32.2499,32.2597,32.1511,32.2301,15921.0
2021-05-13 10:40:00,32.63,32.67,32.49,32.51,13739.0,32.2301,32.2696,32.0918,32.1116,13739.0
2021-05-13 10:45:00,32.49,32.56,32.47,32.51,13053.0,32.0918,32.161,32.0721,32.1116,13053.0
2021-05-13 10:50:00,32.5,32.56,32.44,32.56,9644.0,32.1017,32.161,32.0424,32.161,9644.0
2021-05-13 10:55:00,32.57,32.6,32.46,32.56,22414.0,32.1708,32.2005,32.0622,32.161,22414.0
2021-05-13 11:00:00,32.55,32.61,32.54,32.57,12354.0,32.1511,32.2103,32.1412,32.1708,12354.0
2021-05-13 11:05:00,32.55,32.58,32.5,32.55,19722.0,32.1511,32.1807,32.1017,32.1511,19722.0
2021-05-13 11:10:00,32.53,32.56,32.51,32.53,14331.0,32.1313,32.161,32.1116,32.1313,14331.0
2021-05-13 11:15:00,32.52,32.62,32.47,32.61,12978.0,32.1215,32.2202,32.0721,32.2103,12978.0
2021-05-13 11:20:00,32.62,32.64,32.59,32.62,14040.0,32.2202,32.24,32.1906,32.2202,14040.0
2021-05-13 11:25:00,32.61,32.61,32.45,32.47,19426.0,32.2103,32.2103,32.0523,32.0721,19426.0
2021-05-13 11:30:00,32.48,32.52,32.44,32.49,12212.0,32.0819,32.1215,32.0424,32.0918,12212.0
2021-05-13 11:35:00,32.49,32.58,32.45,32.56,17317.0,32.0918,32.1807,32.0523,32.161,17317.0
2021-05-13 11:40:00,32.55,32.56,32.39,32.39,12187.0,32.1511,32.161,31.993,31.993,12187.0
2021-05-13 11:45:00,32.41,32.46,32.4,32.43,13600.0,32.0128,32.0622,32.0029,32.0326,13600.0
2021-05-13 11:50:00,32.41,32.43,32.35,32.37,14491.0,32.0128,32.0326,31.9535,31.9733,14491.0
2021-05-13 11:55:00,32.38,32.4,32.21,32.23,43290.0,31.9832,32.0029,31.8152,31.835,43290.0
2021-05-13 12:00:00,32.24,32.35,32.23,32.29,29626.0,31.8449,31.9535,31.835,31.8943,29626.0
2021-05-13 12:05:00,32.29,32.34,32.27,32.34,27609.0,31.8943,31.9437,31.8745,31.9437,27609.0
2021-05-13 12:10:00,32.34,32.44,32.32,32.43,20156.0,31.9437,32.0424,31.9239,32.0326,20156.0
2021-05-13 12:15:00,32.44,32.51,32.44,32.45,26013.0,32.0424,32.1116,32.0424,32.0523,26013.0
2021-05-13 12:20:00,32.45,32.46,32.41,32.43,20975.0,32.0523,32.0622,32.0128,32.0326,20975.0
2021-05-13 12:25:00,32.44,32.5,32.43,32.48,85099.0,32.0424,32.1017,32.0326,32.0819,85099.0
2021-05-13 12:30:00,32.48,32.53,32.47,32.53,22813.0,32.0819,32.1313,32.0721,32.1313,22813.0
2021-05-13 12:35:00,32.52,32.52,32.44,32.44,8161.0,32.1215,32.1215,32.0424,32.0424,8161.0
2021-05-13 12:40:00,32.45,32.45,32.34,32.35,7161.0,32.0523,32.0523,31.9437,31.9535,7161.0
2021-05-13 12:45:00,32.35,32.41,32.34,32.41,11498.0,31.9535,32.0128,31.9437,32.0128,11498.0
2021-05-13 12:50:00,32.41,32.42,32.36,32.4,18175.0,32.0128,32.0227,31.9634,32.0029,18175.0
2021-05-13 12:55:00,32.4,32.4,32.29,32.38,15587.0,32.0029,32.0029,31.8943,31.9832,15587.0
2021-05-13 13:00:00,32.39,32.42,32.32,32.38,23717.0,31.993,32.0227,31.9239,31.9832,23717.0
2021-05-13 13:05:00,32.39,32.45,32.34,32.42,19888.0,31.993,32.0523,31.9437,32.0227,19888.0
2021-05-13 13:10:00,32.42,32.48,32.42,32.47,13579.0,32.0227,32.0819,32.0227,32.0721,13579.0
2021-05-13 13:15:00,32.45,32.51,32.43,32.46,14877.0,32.0523,32.1116,32.0326,32.0622,14877.0
2021-05-13 13:20:00,32.45,32.45,32.32,32.32,20186.0,32.0523,32.0523,31.9239,31.9239,20186.0
2021-05-13 13:25:00,32.32,32.39,32.31,32.38,19339.0,31.9239,31.993,31.914,31.9832,19339.0
2021-05-13 13:30:00,32.37,32.39,32.26,32.28,24686.0,31.9733,31.993,31.8646,31.8844,24686.0
2021-05-13 13:35:00,32.29,32.3,32.19,32.21,16712.0,31.8943,31.9041,31.7955,31.8152,16712.0
2021-05-13 13:40:00,32.23,32.25,32.19,32.23,13354.0,31.835,31.8548,31.7955,31.835,13354.0
2021-05-13 13:45:00,32.22,32.25,32.13,32.15,17830.0,31.8251,31.8548,31.7362,31.756,17830.0
2021-05-13 13:50:00,32.15,32.31,32.15,32.3,23313.0,31.756,31.914,31.756,31.9041,23313.0
2021-05-13 13:55:00,32.31,32.32,32.25,32.26,10434.0,31.914,31.9239,31.8548,31.8646,10434.0
2021-05-13 14:00:00,32.27,32.45,32.27,32.42,12095.0,31.8745,32.0523,31.8745,32.0227,12095.0
2021-05-13 14:05:00,32.42,32.5,32.4,32.46,14744.0,32.0227,32.1017,32.0029,32.0622,14744.0
2021-05-13 14:10:00,32.46,32.48,32.41,32.44,11681.0,32.0622,32.0819,32.0128,32.0424,11681.0
2021-05-13 14:15:00,32.43,32.43,32.34,32.34,14907.0,32.0326,32.0326,31.9437,31.9437,14907.0
2021-05-13 14:20:00,32.35,32.46,32.34,32.45,15402.0,31.9535,32.0622,31.9437,32.0523,15402.0
2021-05-13 14:25:00,32.45,32.53,32.44,32.53,43905.0,32.0523,32.1313,32.0424,32.1313,43905.0
2021-05-13 14:30:00,32.54,32.54,32.47,32.5,48002.0,32.1412,32.1412,32.0721,32.1017,48002.0
2021-05-13 14:35:00,32.51,32.63,32.51,32.57,36206.0,32.1116,32.2301,32.1116,32.1708,36206.0
2021-05-13 14:40:00,32.57,32.62,32.55,32.56,79317.0,32.1708,32.2202,32.1511,32.161,79317.0
2021-05-13 14:45:00,32.55,32.58,32.47,32.5,27727.0,32.1511,32.1807,32.0721,32.1017,27727.0
2021-05-13 14:50:00,32.5,32.5,32.44,32.48,15918.0,32.1017,32.1017,32.0424,32.0819,15918.0
2021-05-13 14:55:00,32.48,32.49,32.43,32.43,17146.0,32.0819,32.0918,32.0326,32.0326,17146.0
2021-05-13 15:00:00,32.42,32.53,32.42,32.49,28579.0,32.0227,32.1313,32.0227,32.0918,28579.0
2021-05-13 15:05:00,32.48,32.53,32.46,32.53,24910.0,32.0819,32.1313,32.0622,32.1313,24910.0
2021-05-13 15:10:00,32.54,32.54,32.38,32.41,24013.0,32.1412,32.1412,31.9832,32.0128,24013.0
2021-05-13 15:15:00,32.4,32.44,32.38,32.4,23657.0,32.0029,32.0424,31.9832,32.0029,23657.0
2021-05-13 15:20:00,32.4,32.46,32.38,32.43,19906.0,32.0029,32.0622,31.9832,32.0326,19906.0
2021-05-13 15:25:00,32.43,32.5,32.42,32.48,40514.0,32.0326,32.1017,32.0227,32.0819,40514.0
2021-05-13 15:30:00,32.48,32.56,32.48,32.52,53637.0,32.0819,32.161,32.0819,32.1215,53637.0
2021-05-13 15:35:00,32.52,32.59,32.48,32.59,46329.0,32.1215,32.1906,32.0819,32.1906,46329.0
2021-05-13 15:40:00,32.58,32.59,32.53,32.58,58723.0,32.1807,32.1906,32.1313,32.1807,58723.0
2021-05-13 15:45:00,32.57,32.57,32.48,32.48,61148.0,32.1708,32.1708,32.0819,32.0819,61148.0
2021-05-13 15:50:00,32.48,32.5,32.42,32.43,74640.0,32.0819,32.1017,32.0227,32.0326,74640.0
2021-05-13 15:55:00,32.43,32.46,32.32,32.37,163856.0,32.0326,32.0622,31.9239,31.9733,163856.0
2021-05-14 09:30:00,32.66,32.74,32.46,32.62,43537.0,32.2597,32.3388,32.0622,32.2202,43537.0
2021-05-14 09:35:00,32.65,32.66,32.43,32.45,44906.0,32.2499,32.2597,32.0326,32.0523,44906.0
2021-05-14 09:40:00,32.43,32.63,32.37,32.6,68275.0,32.0326,32.2301,31.9733,32.2005,68275.0
2021-05-14 09:45:00,32.6,32.74,32.5,32.71,92405.0,32.2005,32.3388,32.1017,32.3091,92405.0
2021-05-14 09:50:00,32.72,32.96,32.65,32.95,46235.0,32.319,32.5561,32.2499,32.5462,46235.0
2021-05-14 09:55:00,32.94,32.99,32.9,32.9,43673.0,32.5363,32.5857,32.4968,32.4968,43673.0
2021-05-14 10:00:00,32.88,32.91,32.82,32.85,56870.0,32.477,32.5067,32.4178,32.4474,56870.0
2021-05-14 10:05:00,32.83,32.87,32.76,32.77,31389.0,32.4277,32.4672,32.3585,32.3684,31389.0
2021-05-14 10:10:00,32.75,32.82,32.73,32.76,20277.0,32.3486,32.4178,32.3289,32.3585,20277.0
2021-05-14 10:15:00,32.76,32.81,32.59,32.63,18854.0,32.3585,32.4079,32.1906,32.2301,18854.0
2021-05-14 10:20:00,32.66,32.73,32.63,32.68,23099.0,32.2597,32.3289,32.2301,32.2795,23099.0
2021-05-14 10:25:00,32.7,32.74,32.65,32.67,51939.0,32.2992,32.3388,32.2499,32.2696,51939.0
2021-05-14 10:30:00,32.68,32.8,32.67,32.8,22383.0,32.2795,32.398,32.2696,32.398,22383.0
2021-05-14 10:35:00,32.8,32.87,32.76,32.82,46340.0,32.398,32.4672,32.3585,32.4178,46340.0
2021-05-14 10:40:00,32.83,32.91,32.83,32.83,20304.0,32.4277,32.5067,32.4277,32.4277,20304.0
2021-05-14 10:45:00,32.84,32.96,32.84,32.95,17491.0,32.4375,32.5561,32.4375,32.5462,17491.0
2021-05-14 10:50:00,32.95,32.97,32.91,32.94,102864.0,32.5462,32.5659,32.5067,32.5363,102864.0
2021-05-14 10:55:00,32.94,32.97,32.9,32.95,32380.0,32.5363,32.5659,32.4968,32.5462,32380.0
2021-05-14 11:00:00,32.95,32.95,32.82,32.82,23545.0,32.5462,32.5462,32.4178,32.4178,23545.0
2021-05-14 11:05:00,32.81,32.88,32.8,32.81,14172.0,32.4079,32.477,32.398,32.4079,14172.0
2021-05-14 11:10:00,32.82,32.87,32.78,32.8,16836.0,32.4178,32.4672,32.3783,32.398,16836.0
2021-05-14 11:15:00,32.8,32.93,32.79,32.93,162163.0,32.398,32.5264,32.3881,32.5264,162163.0
2021-05-14 11:20:00,32.94,32.94,32.86,32.89,17560.0,32.5363,32.5363,32.4573,32.4869,17560.0
2021-05-14 11:25:00,32.89,32.96,32.89,32.95,41429.0,32.4869,32.5561,32.4869,32.5462,41429.0
2021-05-14 11:30:00,32.95,32.97,32.9,32.94,11119.0,32.5462,32.5659,32.4968,32.5363,11119.0
2021-05-14 11:35:00,32.94,32.97,32.91,32.92,8184.0,32.5363,32.5659,32.5067,32.5165,8184.0
2021-05-14 11:40:00,32.91,32.98,32.91,32.97,14031.0,32.5067,32.5758,32.5067,32.5659,14031.0
2021-05-14 11:45:00,32.98,32.99,32.95,32.98,15915.0,32.5758,32.5857,32.5462,32.5758,15915.0
2021-05-14 11:50:00,32.98,32.98,32.91,32.95,16380.0,32.5758,32.5758,32.5067,32.5462,16380.0
2021-05-14 11:55:00,32.95,33.02,32.94,33.01,57205.0,32.5462,32.6153,32.5363,32.6054,57205.0
2021-05-14 12:00:00,33.01,33.03,32.97,33.02,44902.0,32.6054,32.6252,32.5659,32.6153,44902.0
2021-05-14 12:05:00,33.03,33.05,32.98,33.03,111501.0,32.6252,32.645,32.5758,32.6252,111501.0
2021-05-14 12:10:00,33.03,33.12,33.02,33.11,121116.0,32.6252,32.7141,32.6153,32.7042,121116.0
2021-05-14 12:15:00,33.11,33.17,33.11,33.15,92204.0,32.7042,32.7635,32.7042,32.7437,92204.0
2021-05-14 12:20:00,33.14,33.17,33.1,33.15,25476.0,32.7339,32.7635,32.6943,32.7437,25476.0
2021-05-14 12:25:00,33.16,33.18,33.11,33.15,26280.0,32.7536,32.7734,32.7042,32.7437,26280.0
2021-05-14 12:30:00,33.15,33.17,33.1,33.11,45188.0,32.7437,32.7635,32.6943,32.7042,45188.0
2021-05-14 12:35:00,33.11,33.12,33.09,33.11,15013.0,32.7042,32.7141,32.6845,32.7042,15013.0
2021-05-14 12:40:00,33.11,33.16,33.11,33.12,13153.0,32.7042,32.7536,32.7042,32.7141,13153.0
2021-05-14 12:45:00,33.13,33.16,33.11,33.14,19887.0,32.724,32.7536,32.7042,32.7339,19887.0
2021-05-14 12:50:00,33.14,33.16,33.11,33.13,12289.0,32.7339,32.7536,32.7042,32.724,12289.0
2021-05-14 12:55:00,33.12,33.16,33.11,33.15,25413.0,32.7141,32.7536,32.7042,32.7437,25413.0
2021-05-14 13:00:00,33.15,33.18,33.12,33.15,16979.0,32.7437,32.7734,32.7141,32.7437,16979.0
2021-05-14 13:05:00,33.15,33.16,33.13,33.16,44010.0,32.7437,32.7536,32.724,32.7536,44010.0
2021-05-14 13:10:00,33.16,33.16,33.09,33.12,51769.0,32.7536,32.7536,32.6845,32.7141,51769.0
2021-05-14 13:15:00,33.12,33.12,33.06,33.07,43375.0,32.7141,32.7141,32.6548,32.6647,43375.0
2021-05-14 13:20:00,33.07,33.12,33.05,33.12,19065.0,32.6647,32.7141,32.645,32.7141,19065.0
2021-05-14 13:25:00,33.12,33.12,33.09,33.09,8473.0,32.7141,32.7141,32.6845,32.6845,8473.0
2021-05-14 13:30:00,33.09,33.12,33.07,33.11,26114.0,32.6845,32.7141,32.6647,32.7042,26114.0
2021-05-14 13:35:00,33.11,33.13,33.09,33.13,9531.0,32.7042,32.724,32.6845,32.724,9531.0
2021-05-14 13:40:00,33.12,33.12,33.07,33.1,9511.0,32.7141,32.7141,32.6647,32.6943,9511.0
2021-05-14 13:45:00,33.09,33.12,33.07,33.11,10930.0,32.6845,32.7141,32.6647,32.7042,10930.0
2021-05-14 13:50:00,33.11,33.11,33.08,33.1,14776.0,32.7042,32.7042,32.6746,32.6943,14776.0
2021-05-14 13:55:00,33.1,33.11,33.07,33.08,18524.0,32.6943,32.7042,32.6647,32.6746,18524.0
2021-05-14 14:00:00,33.08,33.13,32.99,33.08,1070718.0,32.6746,32.724,32.5857,32.6746,1070718.0
2021-05-14 14:05:00,33.09,33.27,33.09,33.26,78328.0,32.6845,32.8623,32.6845,32.8524,78328.0
2021-05-14 14:10:00,33.25,33.31,33.21,33.29,122887.0,32.8425,32.9018,32.803,32.882,122887.0
2021-05-14 14:15:00,33.29,33.3,33.22,33.27,27204.0,32.882,32.8919,32.8129,32.8623,27204.0
2021-05-14 14:20:00,33.27,33.28,33.25,33.26,63175.0,32.8623,32.8721,32.8425,32.8524,63175.0
2021-05-14 14:25:00,33.26,33.29,33.24,33.27,36847.0,32.8524,32.882,32.8326,32.8623,36847.0
2021-05-14 14:30:00,33.27,33.39,33.27,33.39,18370.0,32.8623,32.9808,32.8623,32.9808,18370.0
2021-05-14 14:35:00,33.38,33.38,33.29,33.3,55027.0,32.9709,32.9709,32.882,32.8919,55027.0
2021-05-14 14:40:00,33.3,33.34,33.3,33.33,44325.0,32.8919,32.9314,32.8919,32.9215,44325.0
2021-05-14 14:45:00,33.33,33.33,33.3,33.3,18657.0,32.9215,32.9215,32.8919,32.8919,18657.0
2021-05-14 14:50:00,33.3,33.33,33.3,33.32,19860.0,32.8919,32.9215,32.8919,32.9116,19860.0
2021-05-14 14:55:00,33.32,33.32,33.27,33.32,53529.0,32.9116,32.9116,32.8623,32.9116,53529.0
2021-05-14 15:00:00,33.32,33.33,33.22,33.3,27990.0,32.9116,32.9215,32.8129,32.8919,27990.0
2021-05-14 15:05:00,33.31,33.33,33.28,33.3,31931.0,32.9018,32.9215,32.8721,32.8919,31931.0
2021-05-14 15:10:00,33.31,33.38,33.31,33.36,24771.0,32.9018,32.9709,32.9018,32.9512,24771.0
2021-05-14 15:15:00,33.36,33.38,33.35,33.37,29772.0,32.9512,32.9709,32.9413,32.961,29772.0
2021-05-14 15:20:00,33.37,33.43,33.33,33.35,110481.0,32.961,33.0203,32.9215,32.9413,110481.0
2021-05-14 15:25:00,33.34,33.35,33.26,33.31,44798.0,32.9314,32.9413,32.8524,32.9018,44798.0
2021-05-14 15:30:00,33.32,33.35,33.22,33.25,67212.0,32.9116,32.9413,32.8129,32.8425,67212.0
2021-05-14 15:35:00,33.25,33.27,33.19,33.23,79963.0,32.8425,32.8623,32.7832,32.8227,79963.0
2021-05-14 15:40:00,33.23,33.23,33.13,33.2,106995.0,32.8227,32.8227,32.724,32.7931,106995.0
2021-05-14 15:45:00,33.19,33.27,33.18,33.24,62644.0,32.7832,32.8623,32.7734,32.8326,62644.0
2021-05-14 15:50:00,33.25,33.3,33.24,33.26,90840.0,32.8425,32.8919,32.8326,32.8524,90840.0
2021-05-14 15:55:00,33.26,33.31,33.24,33.25,167428.0,32.8524,32.9018,32.8326,32.8425,167428.0
2021-05-17 09:30:00,32.99,33.13,32.81,33.02,48839.0,32.5857,32.724,32.4079,32.6153,48839.0
2021-05-17 09:35:00,33.01,33.32,33.0,33.15,23373.0,32.6054,32.9116,32.5956,32.7437,23373.0
2021-05-17 09:40:00,33.18,33.19,32.89,32.9,14423.0,32.7734,32.7832,32.4869,32.4968,14423.0
2021-05-17 09:45:00,32.91,33.01,32.91,32.91,39791.0,32.5067,32.6054,32.5067,32.5067,39791.0
2021-05-17 09:50:00,32.89,32.89,32.72,32.83,24556.0,32.4869,32.4869,32.319,32.4277,24556.0
2021-05-17 09:55:00,32.81,32.92,32.8,32.87,21616.0,32.4079,32.5165,32.398,32.4672,21616.0
2021-05-17 10:00:00,32.86,32.95,32.77,32.93,24582.0,32.4573,32.5462,32.3684,32.5264,24582.0
2021-05-17 10:05:00,32.95,33.08,32.95,33.05,58665.0,32.5462,32.6746,32.5462,32.645,58665.0
2021-05-17 10:10:00,33.05,33.26,33.04,33.25,21949.0,32.645,32.8524,32.6351,32.8425,21949.0
2021-05-17 10:15:00,33.25,33.35,33.19,33.34,32185.0,32.8425,32.9413,32.7832,32.9314,32185.0
2021-05-17 10:20:00,33.36,33.36,33.22,33.23,35614.0,32.9512,32.9512,32.8129,32.8227,35614.0
2021-05-17 10:25:00,33.23,33.3,32.99,32.99,21088.0,32.8227,32.8919,32.5857,32.5857,21088.0
2021-05-17 10:30:00,32.98,33.0,32.91,32.96,36741.0,32.5758,32.5956,32.5067,32.5561,36741.0
2021-05-17 10:35:00,32.97,33.3,32.96,33.28,25330.0,32.5659,32.8919,32.5561,32.8721,25330.0
2021-05-17 10:40:00,33.29,33.41,33.29,33.37,44252.0,32.882,33.0005,32.882,32.961,44252.0
2021-05-17 10:45:00,33.38,33.51,33.34,33.5,97188.0,32.9709,33.0993,32.9314,33.0894,97188.0
2021-05-17 10:50:00,33.5,33.55,33.47,33.54,58817.0,33.0894,33.1388,33.0598,33.1289,58817.0
2021-05-17 10:55:00,33.54,33.56,33.33,33.42,96877.0,33.1289,33.1487,32.9215,33.0104,96877.0
2021-05-17 11:00:00,33.41,33.44,33.29,33.42,34610.0,33.0005,33.0302,32.882,33.0104,34610.0
2021-05-17 11:05:00,33.42,33.46,33.37,33.37,25620.0,33.0104,33.0499,32.961,32.961,25620.0
2021-05-17 11:10:00,33.35,33.5,33.3,33.5,17386.0,32.9413,33.0894,32.8919,33.0894,17386.0
2021-05-17 11:15:00,33.49,33.51,33.45,33.48,21382.0,33.0796,33.0993,33.0401,33.0697,21382.0
2021-05-17 11:20:00,33.49,33.53,33.49,33.5,15293.0,33.0796,33.1191,33.0796,33.0894,15293.0
2021-05-17 11:25:00,33.5,33.56,33.49,33.52,24214.0,33.0894,33.1487,33.0796,33.1092,24214.0
2021-05-17 11:30:00,33.51,33.54,33.47,33.51,21571.0,33.0993,33.1289,33.0598,33.0993,21571.0
2021-05-17 11:35:00,33.51,33.58,33.51,33.54,21401.0,33.0993,33.1685,33.0993,33.1289,21401.0
2021-05-17 11:40:00,33.52,33.56,33.5,33.55,22961.0,33.1092,33.1487,33.0894,33.1388,22961.0
2021-05-17 11:45:00,33.54,33.62,33.53,33.58,17520.0,33.1289,33.208,33.1191,33.1685,17520.0
2021-05-17 11:50:00,33.57,33.6,33.48,33.54,25774.0,33.1586,33.1882,33.0697,33.1289,25774.0
2021-05-17 11:55:00,33.53,33.53,33.45,33.47,42974.0,33.1191,33.1191,33.0401,33.0598,42974.0
2021-05-17 12:00:00,33.46,33.51,33.4,33.5,18451.0,33.0499,33.0993,32.9907,33.0894,18451.0
2021-05-17 12:05:00,33.5,33.54,33.47,33.48,64917.0,33.0894,33.1289,33.0598,33.0697,64917.0
2021-05-17 12:10:00,33.48,33.53,33.48,33.49,17156.0,33.0697,33.1191,33.0697,33.0796,17156.0
2021-05-17 12:15:00,33.46,33.56,33.45,33.52,41761.0,33.0499,33.1487,33.0401,33.1092,41761.0
2021-05-17 12:20:00,33.51,33.53,33.48,33.53,11663.0,33.0993,33.1191,33.0697,33.1191,11663.0
2021-05-17 12:25:00,33.53,33.56,33.5,33.51,35232.0,33.1191,33.1487,33.0894,33.0993,35232.0
2021-05-17 12:30:00,33.51,33.51,33.4,33.43,262400.0,33.0993,33.0993,32.9907,33.0203,262400.0
2021-05-17 12:35:00,33.43,33.45,33.41,33.45,11727.0,33.0203,33.0401,33.0005,33.0401,11727.0
2021-05-17 12:40:00,33.45,33.49,33.45,33.47,8363.0,33.0401,33.0796,33.0401,33.0598,8363.0
2021-05-17 12:45:00,33.46,33.47,33.39,33.39,13725.0,33.0499,33.0598,32.9808,32.9808,13725.0
2021-05-17 12:50:00,33.39,33.42,33.38,33.4,11619.0,32.9808,33.0104,32.9709,32.9907,11619.0
2021-05-17 12:55:00,33.4,33.46,33.38,33.44,20354.0,32.9907,33.0499,32.9709,33.0302,20354.0
2021-05-17 13:00:00,33.43,33.48,33.42,33.46,24740.0,33.0203,33.0697,33.0104,33.0499,24740.0
2021-05-17 13:05:00,33.46,33.49,33.42,33.42,41253.0,33.0499,33.0796,33.0104,33.0104,41253.0
2021-05-17 13:10:00,33.41,33.48,33.41,33.44,30935.0,33.0005,33.0697,33.0005,33.0302,30935.0
2021-05-17 13:15:00,33.45,33.5,33.39,33.49,236545.0,33.0401,33.0894,32.9808,33.0796,236545.0
2021-05-17 13:20:00,33.48,33.5,33.43,33.49,18033.0,33.0697,33.0894,33.0203,33.0796,18033.0
2021-05-17 13:25:00,33.48,33.52,33.46,33.47,27991.0,33.0697,33.1092,33.0499,33.0598,27991.0
2021-05-17 13:30:00,33.47,33.48,33.41,33.44,30409.0,33.0598,33.0697,33.0005,33.0302,30409.0
2021-05-17 13:35:00,33.45,33.52,33.45,33.51,22342.0,33.0401,33.1092,33.0401,33.0993,22342.0
2021-05-17 13:40:00,33.51,33.52,33.45,33.5,51600.0,33.0993,33.1092,33.0401,33.0894,51600.0
2021-05-17 13:45:00,33.5,33.56,33.47,33.56,16542.0,33.0894,33.1487,33.0598,33.1487,16542.0
2021-05-17 13:50:00,33.56,33.58,33.54,33.57,11673.0,33.1487,33.1685,33.1289,33.1586,11673.0
2021-05-17 13:55:00,33.57,33.58,33.53,33.54,18541.0,33.1586,33.1685,33.1191,33.1289,18541.0
2021-05-17 14:00:00,33.53,33.56,33.5,33.55,17636.0,33.1191,33.1487,33.0894,33.1388,17636.0
2021-05-17 14:05:00,33.55,33.57,33.54,33.55,16616.0,33.1388,33.1586,33.1289,33.1388,16616.0
2021-05-17 14:10:00,33.55,33.61,33.52,33.56,98197.0,33.1388,33.1981,33.1092,33.1487,98197.0
2021-05-17 14:15:00,33.55,33.6,33.54,33.59,49918.0,33.1388,33.1882,33.1289,33.1783,49918.0
2021-05-17 14:20:00,33.58,33.61,33.55,33.57,67906.0,33.1685,33.1981,33.1388,33.1586,67906.0
2021-05-17 14:25:00,33.57,33.58,33.53,33.55,20250.0,33.1586,33.1685,33.1191,33.1388,20250.0
2021-05-17 14:30:00,33.55,33.58,33.51,33.52,20619.0,33.1388,33.1685,33.0993,33.1092,20619.0
2021-05-17 14:35:00,33.52,33.52,33.43,33.44,20582.0,33.1092,33.1092,33.0203,33.0302,20582.0
2021-05-17 14:40:00,33.45,33.51,33.45,33.5,18944.0,33.0401,33.0993,33.0401,33.0894,18944.0
2021-05-17 14:45:00,33.51,33.53,33.48,33.51,19760.0,33.0993,33.1191,33.0697,33.0993,19760.0
2021-05-17 14:50:00,33.51,33.56,33.51,33.55,17340.0,33.0993,33.1487,33.0993,33.1388,17340.0
2021-05-17 14:55:00,33.55,33.56,33.53,33.55,33008.0,33.1388,33.1487,33.1191,33.1388,33008.0
2021-05-17 15:00:00,33.55,33.57,33.53,33.55,27315.0,33.1388,33.1586,33.1191,33.1388,27315.0
2021-05-17 15:05:00,33.55,33.58,33.55,33.55,27473.0,33.1388,33.1685,33.1388,33.1388,27473.0
2021-05-17 15:10:00,33.55,33.56,33.53,33.55,53134.0,33.1388,33.1487,33.1191,33.1388,53134.0
2021-05-17 15:15:00,33.55,33.61,33.54,33.59,57570.0,33.1388,33.1981,33.1289,33.1783,57570.0
2021-05-17 15:20:00,33.58,33.61,33.57,33.61,58236.0,33.1685,33.1981,33.1586,33.1981,58236.0
2021-05-17 15:25:00,33.61,33.62,33.58,33.61,63403.0,33.1981,33.208,33.1685,33.1981,63403.0
2021-05-17 15:30:00,33.61,33.62,33.59,33.61,34623.0,33.1981,33.208,33.1783,33.1981,34623.0
2021-05-17 15:35:00,33.6,33.62,33.57,33.61,98974.0,33.1882,33.208,33.1586,33.1981,98974.0
2021-05-17 15:40:00,33.61,33.64,33.59,33.61,81621.0,33.1981,33.2277,33.1783,33.1981,81621.0
2021-05-17 15:45:00,33.61,33.66,33.6,33.64,54096.0,33.1981,33.2475,33.1882,33.2277,54096.0
2021-05-17 15:50:00,33.63,33.7,33.59,33.69,82928.0,33.2178,33.287,33.1783,33.2771,82928.0
2021-05-17 15:55:00,33.69,33.77,33.68,33.72,271321.0,33.2771,33.3561,33.2672,33.3067,271321.0
2021-05-18 09:30:00,33.87,33.95,33.54,33.55,40200.0,33.4549,33.5339,33.1289,33.1388,40200.0
2021-05-18 09:35:00,33.56,33.79,33.51,33.79,18761.0,33.1487,33.3759,33.0993,33.3759,18761.0
2021-05-18 09:40:00,33.79,33.96,33.76,33.88,45151.0,33.3759,33.5438,33.3463,33.4648,45151.0
2021-05-18 09:45:00,33.85,34.0,33.84,33.98,62471.0,33.4352,33.5833,33.4253,33.5636,62471.0
2021-05-18 09:50:00,34.01,34.06,33.9,34.02,25906.0,33.5932,33.6426,33.4845,33.6031,25906.0
2021-05-18 09:55:00,34.05,34.07,33.92,34.0,41271.0,33.6327,33.6525,33.5043,33.5833,41271.0
2021-05-18 10:00:00,33.98,34.0,33.74,33.8,24163.0,33.5636,33.5833,33.3265,33.3858,24163.0
2021-05-18 10:05:00,33.76,33.91,33.76,33.91,44845.0,33.3463,33.4944,33.3463,33.4944,44845.0
2021-05-18 10:10:00,33.9,33.95,33.85,33.87,30018.0,33.4845,33.5339,33.4352,33.4549,30018.0
2021-05-18 10:15:00,33.87,33.96,33.86,33.91,88774.0,33.4549,33.5438,33.445,33.4944,88774.0
2021-05-18 10:20:00,33.92,34.09,33.88,34.07,106751.0,33.5043,33.6722,33.4648,33.6525,106751.0
2021-05-18 10:25:00,34.06,34.11,33.96,33.98,51281.0,33.6426,33.692,33.5438,33.5636,51281.0
2021-05-18 10:30:00,33.98,34.09,33.97,34.06,31499.0,33.5636,33.6722,33.5537,33.6426,31499.0
2021-05-18 10:35:00,34.06,34.09,34.02,34.02,53840.0,33.6426,33.6722,33.6031,33.6031,53840.0
2021-05-18 10:40:00,34.02,34.07,33.97,34.0,66068.0,33.6031,33.6525,33.5537,33.5833,66068.0
2021-05-18 10:45:00,33.99,34.15,33.98,34.15,54408.0,33.5734,33.7315,33.5636,33.7315,54408.0
2021-05-18 10:50:00,34.14,34.19,34.12,34.13,46918.0,33.7216,33.771,33.7018,33.7117,46918.0
2021-05-18 10:55:00,34.13,34.15,33.98,34.03,44597.0,33.7117,33.7315,33.5636,33.6129,44597.0
2021-05-18 11:00:00,34.04,34.04,33.87,33.9,97287.0,33.6228,33.6228,33.4549,33.4845,97287.0
2021-05-18 11:05:00,33.89,33.96,33.88,33.9,26001.0,33.4747,33.5438,33.4648,33.4845,26001.0
2021-05-18 11:10:00,33.9,33.98,33.9,33.97,22781.0,33.4845,33.5636,33.4845,33.5537,22781.0
2021-05-18 11:15:00,33.97,34.0,33.94,33.94,22313.0,33.5537,33.5833,33.524,33.524,22313.0
2021-05-18 11:20:00,33.95,33.98,33.94,33.97,23188.0,33.5339,33.5636,33.524,33.5537,23188.0
2021-05-18 11:25:00,33.97,33.98,33.91,33.91,16435.0,33.5537,33.5636,33.4944,33.4944,16435.0
2021-05-18 11:30:00,33.91,33.95,33.87,33.88,44642.0,33.4944,33.5339,33.4549,33.4648,44642.0
2021-05-18 11:35:00,33.88,33.95,33.86,33.89,33792.0,33.4648,33.5339,33.445,33.4747,33792.0
2021-05-18 11:40:00,33.9,33.92,33.82,33.89,46007.0,33.4845,33.5043,33.4055,33.4747,46007.0
2021-05-18 11:45:00,33.9,33.94,33.87,33.93,31499.0,33.4845,33.524,33.4549,33.5142,31499.0
2021-05-18 11:50:00,33.92,33.92,33.81,33.83,42409.0,33.5043,33.5043,33.3956,33.4154,42409.0
2021-05-18 11:55:00,33.83,33.86,33.78,33.8,30982.0,33.4154,33.445,33.366,33.3858,30982.0
2021-05-18 12:00:00,33.8,33.83,33.76,33.79,31572.0,33.3858,33.4154,33.3463,33.3759,31572.0
2021-05-18 12:05:00,33.77,33.81,33.75,33.8,29315.0,33.3561,33.3956,33.3364,33.3858,29315.0
2021-05-18 12:10:00,33.8,33.84,33.77,33.8,24169.0,33.3858,33.4253,33.3561,33.3858,24169.0
2021-05-18 12:15:00,33.79,33.82,33.77,33.79,21688.0,33.3759,33.4055,33.3561,33.3759,21688.0
2021-05-18 12:20:00,33.79,33.85,33.78,33.85,20557.0,33.3759,33.4352,33.366,33.4352,20557.0
2021-05-18 12:25:00,33.86,33.89,33.84,33.87,20169.0,33.445,33.4747,33.4253,33.4549,20169.0
2021-05-18 12:30:00,33.88,33.95,33.86,33.95,32373.0,33.4648,33.5339,33.445,33.5339,32373.0
2021-05-18 12:35:00,33.96,33.99,33.93,33.96,17884.0,33.5438,33.5734,33.5142,33.5438,17884.0
2021-05-18 12:40:00,33.96,34.0,33.92,33.93,17692.0,33.5438,33.5833,33.5043,33.5142,17692.0
2021-05-18 12:45:00,33.93,33.95,33.9,33.95,23559.0,33.5142,33.5339,33.4845,33.5339,23559.0
2021-05-18 12:50:00,33.95,33.98,33.95,33.95,17691.0,33.5339,33.5636,33.5339,33.5339,17691.0
2021-05-18 12:55:00,33.95,33.96,33.92,33.92,17271.0,33.5339,33.5438,33.5043,33.5043,17271.0
2021-05-18 13:00:00,33.92,33.97,33.91,33.95,22269.0,33.5043,33.5537,33.4944,33.5339,22269.0
2021-05-18 13:05:00,33.95,33.99,33.94,33.98,23638.0,33.5339,33.5734,33.524,33.5636,23638.0
2021-05-18 13:10:00,33.98,34.03,33.98,33.99,20943.0,33.5636,33.6129,33.5636,33.5734,20943.0
2021-05-18 13:15:00,33.98,34.03,33.96,34.03,26683.0,33.5636,33.6129,33.5438,33.6129,26683.0
2021-05-18 13:20:00,34.03,34.09,34.03,34.09,23810.0,33.6129,33.6722,33.6129,33.6722,23810.0
2021-05-18 13:25:00,34.09,34.1,34.03,34.05,29490.0,33.6722,33.6821,33.6129,33.6327,29490.0
2021-05-18 13:30:00,34.05,34.07,34.01,34.07,13064.0,33.6327,33.6525,33.5932,33.6525,13064.0
2021-05-18 13:35:00,34.07,34.1,34.06,34.07,46661.0,33.6525,33.6821,33.6426,33.6525,46661.0
2021-05-18 13:40:00,34.07,34.09,34.04,34.05,25026.0,33.6525,33.6722,33.6228,33.6327,25026.0
2021-05-18 13:45:00,34.07,34.1,34.02,34.04,30189.0,33.6525,33.6821,33.6031,33.6228,30189.0
2021-05-18 13:50:00,34.04,34.08,34.03,34.08,21858.0,33.6228,33.6623,33.6129,33.6623,21858.0
2021-05-18 13:55:00,34.08,34.1,34.07,34.07,16450.0,33.6623,33.6821,33.6525,33.6525,16450.0
2021-05-18 14:00:00,34.07,34.09,33.96,33.99,62253.0,33.6525,33.6722,33.5438,33.5734,62253.0
2021-05-18 14:05:00,33.99,34.04,33.99,34.03,27542.0,33.5734,33.6228,33.5734,33.6129,27542.0
2021-05-18 14:10:00,34.04,34.09,34.04,34.08,23165.0,33.6228,33.6722,33.6228,33.6623,23165.0
2021-05-18 14:15:00,34.08,34.13,34.07,34.08,31069.0,33.6623,33.7117,33.6525,33.6623,31069.0
2021-05-18 14:20:00,34.08,34.1,34.01,34.04,31905.0,33.6623,33.6821,33.5932,33.6228,31905.0
2021-05-18 14:25:00,34.04,34.07,34.0,34.07,26554.0,33.6228,33.6525,33.5833,33.6525,26554.0
2021-05-18 14:30:00,34.08,34.08,33.91,33.91,29248.0,33.6623,33.6623,33.4944,33.4944,29248.0
2021-05-18 14:35:00,33.91,33.93,33.85,33.86,22888.0,33.4944,33.5142,33.4352,33.445,22888.0
2021-05-18 14:40:00,33.86,33.87,33.78,33.84,32945.0,33.445,33.4549,33.366,33.4253,32945.0
2021-05-18 14:45:00,33.84,33.89,33.82,33.87,33427.0,33.4253,33.4747,33.4055,33.4549,33427.0
2021-05-18 14:50:00,33.86,33.94,33.85,33.87,72851.0,33.445,33.524,33.4352,33.4549,72851.0
2021-05-18 14:55:00,33.87,33.98,33.86,33.97,28339.0,33.4549,33.5636,33.445,33.5537,28339.0
2021-05-18 15:00:00,33.96,34.01,33.94,34.01,27645.0,33.5438,33.5932,33.524,33.5932,27645.0
2021-05-18 15:05:00,34.01,34.04,33.99,34.02,134465.0,33.5932,33.6228,33.5734,33.6031,134465.0
2021-05-18 15:10:00,34.02,34.04,33.95,33.95,37157.0,33.6031,33.6228,33.5339,33.5339,37157.0
2021-05-18 15:15:00,33.95,33.97,33.93,33.95,77033.0,33.5339,33.5537,33.5142,33.5339,77033.0
2021-05-18 15:20:00,33.95,34.01,33.94,33.95,62399.0,33.5339,33.5932,33.524,33.5339,62399.0
2021-05-18 15:25:00,33.95,33.96,33.92,33.94,25423.0,33.5339,33.5438,33.5043,33.524,25423.0
2021-05-18 15:30:00,33.94,33.99,33.9,33.98,110898.0,33.524,33.5734,33.4845,33.5636,110898.0
2021-05-18 15:35:00,33.98,34.0,33.89,33.89,37723.0,33.5636,33.5833,33.4747,33.4747,37723.0
2021-05-18 15:40:00,33.9,33.92,33.87,33.87,70095.0,33.4845,33.5043,33.4549,33.4549,70095.0
2021-05-18 15:45:00,33.87,33.9,33.81,33.84,145493.0,33.4549,33.4845,33.3956,33.4253,145493.0
2021-05-18 15:50:00,33.84,33.84,33.61,33.62,246010.0,33.4253,33.4253,33.1981,33.208,246010.0
2021-05-18 15:55:00,33.63,33.8,33.63,33.72,653678.0,33.2178,33.3858,33.2178,33.3067,653678.0
2021-05-19 09:30:00,33.33,33.56,33.03,33.54,126354.0,32.9215,33.1487,32.6252,33.1289,126354.0
2021-05-19 09:35:00,33.52,33.55,33.18,33.41,68979.0,33.1092,33.1388,32.7734,33.0005,68979.0
2021-05-19 09:40:00,33.42,33.43,33.18,33.24,68771.0,33.0104,33.0203,32.7734,32.8326,68771.0
2021-05-19 09:45:00,33.24,33.41,33.23,33.34,58711.0,32.8326,33.0005,32.8227,32.9314,58711.0
2021-05-19 09:50:00,33.37,33.37,33.06,33.17,47584.0,32.961,32.961,32.6548,32.7635,47584.0
2021-05-19 09:55:00,33.15,33.32,33.07,33.22,42730.0,32.7437,32.9116,32.6647,32.8129,42730.0
2021-05-19 10:00:00,33.23,33.27,32.86,32.86,59910.0,32.8227,32.8623,32.4573,32.4573,59910.0
2021-05-19 10:05:00,32.81,32.97,32.81,32.89,45391.0,32.4079,32.5659,32.4079,32.4869,45391.0
2021-05-19 10:10:00,32.87,33.11,32.81,33.11,71792.0,32.4672,32.7042,32.4079,32.7042,71792.0
2021-05-19 10:15:00,33.1,33.1,32.97,33.07,53251.0,32.6943,32.6943,32.5659,32.6647,53251.0
2021-05-19 10:20:00,33.07,33.07,32.99,32.99,44819.0,32.6647,32.6647,32.5857,32.5857,44819.0
2021-05-19 10:25:00,32.96,33.09,32.96,33.07,30338.0,32.5561,32.6845,32.5561,32.6647,30338.0
2021-05-19 10:30:00,33.07,33.07,32.98,33.03,57764.0,32.6647,32.6647,32.5758,32.6252,57764.0
2021-05-19 10:35:00,33.04,33.12,32.93,32.95,53668.0,32.6351,32.7141,32.5264,32.5462,53668.0
2021-05-19 10:40:00,32.93,33.08,32.9,33.08,73150.0,32.5264,32.6746,32.4968,32.6746,73150.0
2021-05-19 10:45:00,33.08,33.11,32.97,33.0,26832.0,32.6746,32.7042,32.5659,32.5956,26832.0
2021-05-19 10:50:00,32.99,33.14,32.98,33.11,53261.0,32.5857,32.7339,32.5758,32.7042,53261.0
2021-05-19 10:55:00,33.11,33.2,33.07,33.18,34873.0,32.7042,32.7931,32.6647,32.7734,34873.0
2021-05-19 11:00:00,33.18,33.19,33.05,33.08,40615.0,32.7734,32.7832,32.645,32.6746,40615.0
2021-05-19 11:05:00,33.08,33.2,33.06,33.2,29562.0,32.6746,32.7931,32.6548,32.7931,29562.0
2021-05-19 11:10:00,33.19,33.3,33.17,33.24,38554.0,32.7832,32.8919,32.7635,32.8326,38554.0
2021-05-19 11:15:00,33.24,33.28,33.2,33.2,39706.0,32.8326,32.8721,32.7931,32.7931,39706.0
2021-05-19 11:20:00,33.21,33.37,33.21,33.34,31374.0,32.803,32.961,32.803,32.9314,31374.0
2021-05-19 11:25:00,33.35,33.36,33.3,33.33,17684.0,32.9413,32.9512,32.8919,32.9215,17684.0
2021-05-19 11:30:00,33.34,33.37,33.14,33.16,24975.0,32.9314,32.961,32.7339,32.7536,24975.0
2021-05-19 11:35:00,33.16,33.21,33.15,33.18,19097.0,32.7536,32.803,32.7437,32.7734,19097.0
2021-05-19 11:40:00,33.19,33.19,33.11,33.15,18257.0,32.7832,32.7832,32.7042,32.7437,18257.0
2021-05-19 11:45:00,33.15,33.22,33.12,33.22,25411.0,32.7437,32.8129,32.7141,32.8129,25411.0
2021-05-19 11:50:00,33.22,33.22,33.14,33.15,15799.0,32.8129,32.8129,32.7339,32.7437,15799.0
2021-05-19 11:55:00,33.16,33.3,33.14,33.28,36078.0,32.7536,32.8919,32.7339,32.8721,36078.0
2021-05-19 12:00:00,33.27,33.29,33.24,33.27,24769.0,32.8623,32.882,32.8326,32.8623,24769.0
2021-05-19 12:05:00,33.27,33.36,33.26,33.35,24954.0,32.8623,32.9512,32.8524,32.9413,24954.0
2021-05-19 12:10:00,33.36,33.39,33.35,33.38,20127.0,32.9512,32.9808,32.9413,32.9709,20127.0
2021-05-19 12:15:00,33.38,33.48,33.37,33.47,39586.0,32.9709,33.0697,32.961,33.0598,39586.0
2021-05-19 12:20:00,33.47,33.48,33.43,33.47,21781.0,33.0598,33.0697,33.0203,33.0598,21781.0
2021-05-19 12:25:00,33.47,33.49,33.42,33.47,43564.0,33.0598,33.0796,33.0104,33.0598,43564.0
2021-05-19 12:30:00,33.47,33.49,33.42,33.42,15862.0,33.0598,33.0796,33.0104,33.0104,15862.0
2021-05-19 12:35:00,33.43,33.48,33.36,33.45,25841.0,33.0203,33.0697,32.9512,33.0401,25841.0
2021-05-19 12:40:00,33.45,33.51,33.41,33.5,22824.0,33.0401,33.0993,33.0005,33.0894,22824.0
2021-05-19 12:45:00,33.49,33.51,33.43,33.51,15489.0,33.0796,33.0993,33.0203,33.0993,15489.0
2021-05-19 12:50:00,33.5,33.52,33.48,33.5,18843.0,33.0894,33.1092,33.0697,33.0894,18843.0
2021-05-19 12:55:00,33.5,33.54,33.49,33.5,26064.0,33.0894,33.1289,33.0796,33.0894,26064.0
2021-05-19 13:00:00,33.5,33.54,33.49,33.54,21234.0,33.0894,33.1289,33.0796,33.1289,21234.0
2021-05-19 13:05:00,33.54,33.6,33.53,33.58,17126.0,33.1289,33.1882,33.1191,33.1685,17126.0
2021-05-19 13:10:00,33.58,33.59,33.55,33.58,16200.0,33.1685,33.1783,33.1388,33.1685,16200.0
2021-05-19 13:15:00,33.57,33.61,33.57,33.58,17753.0,33.1586,33.1981,33.1586,33.1685,17753.0
2021-05-19 13:20:00,33.58,33.58,33.43,33.43,11631.0,33.1685,33.1685,33.0203,33.0203,11631.0
2021-05-19 13:25:00,33.44,33.48,33.4,33.47,25647.0,33.0302,33.0697,32.9907,33.0598,25647.0
2021-05-19 13:30:00,33.47,33.47,33.42,33.44,22076.0,33.0598,33.0598,33.0104,33.0302,22076.0
2021-05-19 13:35:00,33.44,33.45,33.37,33.42,22822.0,33.0302,33.0401,32.961,33.0104,22822.0
2021-05-19 13:40:00,33.41,33.42,33.34,33.35,22138.0,33.0005,33.0104,32.9314,32.9413,22138.0
2021-05-19 13:45:00,33.35,33.38,33.34,33.38,21580.0,32.9413,32.9709,32.9314,32.9709,21580.0
2021-05-19 13:50:00,33.38,33.42,33.33,33.41,15184.0,32.9709,33.0104,32.9215,33.0005,15184.0
2021-05-19 13:55:00,33.41,33.43,33.39,33.42,21743.0,33.0005,33.0203,32.9808,33.0104,21743.0
2021-05-19 14:00:00,33.42,33.49,33.28,33.29,48956.0,33.0104,33.0796,32.8721,32.882,48956.0
2021-05-19 14:05:00,33.29,33.31,33.18,33.31,28052.0,32.882,32.9018,32.7734,32.9018,28052.0
2021-05-19 14:10:00,33.31,33.34,33.24,33.27,42973.0,32.9018,32.9314,32.8326,32.8623,42973.0
2021-05-19 14:15:00,33.26,33.27,33.19,33.27,47893.0,32.8524,32.8623,32.7832,32.8623,47893.0
2021-05-19 14:20:00,33.28,33.54,33.27,33.51,45724.0,32.8721,33.1289,32.8623,33.0993,45724.0
2021-05-19 14:25:00,33.5,33.5,33.39,33.43,27579.0,33.0894,33.0894,32.9808,33.0203,27579.0
2021-05-19 14:30:00,33.43,33.5,33.34,33.34,28202.0,33.0203,33.0894,32.9314,32.9314,28202.0
2021-05-19 14:35:00,33.35,33.39,33.25,33.3,27937.0,32.9413,32.9808,32.8425,32.8919,27937.0
2021-05-19 14:40:00,33.29,33.3,33.25,33.26,28369.0,32.882,32.8919,32.8425,32.8524,28369.0
2021-05-19 14:45:00,33.27,33.28,33.2,33.21,25145.0,32.8623,32.8721,32.7931,32.803,25145.0
2021-05-19 14:50:00,33.22,33.25,33.18,33.21,22287.0,32.8129,32.8425,32.7734,32.803,22287.0
2021-05-19 14:55:00,33.22,33.26,33.16,33.19,33037.0,32.8129,32.8524,32.7536,32.7832,33037.0
2021-05-19 15:00:00,33.2,33.24,33.14,33.17,62356.0,32.7931,32.8326,32.7339,32.7635,62356.0
2021-05-19 15:05:00,33.18,33.24,33.17,33.22,44678.0,32.7734,32.8326,32.7635,32.8129,44678.0
2021-05-19 15:10:00,33.22,33.29,33.2,33.22,40081.0,32.8129,32.882,32.7931,32.8129,40081.0
2021-05-19 15:15:00,33.21,33.27,33.21,33.24,32392.0,32.803,32.8623,32.803,32.8326,32392.0
2021-05-19 15:20:00,33.24,33.38,33.21,33.36,33311.0,32.8326,32.9709,32.803,32.9512,33311.0
2021-05-19 15:25:00,33.36,33.44,33.34,33.42,35231.0,32.9512,33.0302,32.9314,33.0104,35231.0
2021-05-19 15:30:00,33.43,33.43,33.35,33.36,46770.0,33.0203,33.0203,32.9413,32.9512,46770.0
2021-05-19 15:35:00,33.36,33.4,33.34,33.39,57264.0,32.9512,32.9907,32.9314,32.9808,57264.0
2021-05-19 15:40:00,33.39,33.45,33.37,33.42,72797.0,32.9808,33.0401,32.961,33.0104,72797.0
2021-05-19 15:45:00,33.42,33.43,33.34,33.38,92998.0,33.0104,33.0203,32.9314,32.9709,92998.0
2021-05-19 15:50:00,33.37,33.46,33.36,33.46,169308.0,32.961,33.0499,32.9512,33.0499,169308.0
2021-05-19 15:55:00,33.45,33.61,33.45,33.59,416895.0,33.0401,33.1981,33.0401,33.1783,416895.0
2021-05-20 09:30:00,33.54,33.62,33.29,33.3,48218.0,33.1289,33.208,32.882,32.8919,48218.0
2021-05-20 09:35:00,33.32,33.4,33.26,33.38,31826.0,32.9116,32.9907,32.8524,32.9709,31826.0
2021-05-20 09:40:00,33.37,33.41,33.28,33.4,37490.0,32.961,33.0005,32.8721,32.9907,37490.0
2021-05-20 09:45:00,33.39,33.59,33.39,33.48,28418.0,32.9808,33.1783,32.9808,33.0697,28418.0
2021-05-20 09:50:00,33.46,33.52,33.35,33.37,35815.0,33.0499,33.1092,32.9413,32.961,35815.0
2021-05-20 09:55:00,33.36,33.47,33.34,33.47,19218.0,32.9512,33.0598,32.9314,33.0598,19218.0
2021-05-20 10:00:00,33.45,33.45,33.38,33.44,7615.0,33.0401,33.0401,32.9709,33.0302,7615.0
2021-05-20 10:05:00,33.44,33.45,33.39,33.42,30770.0,33.0302,33.0401,32.9808,33.0104,30770.0
2021-05-20 10:10:00,33.44,33.47,33.39,33.42,26676.0,33.0302,33.0598,32.9808,33.0104,26676.0
2021-05-20 10:15:00,33.43,33.49,33.38,33.49,14467.0,33.0203,33.0796,32.9709,33.0796,14467.0
2021-05-20 10:20:00,33.5,33.5,33.43,33.47,14263.0,33.0894,33.0894,33.0203,33.0598,14263.0
2021-05-20 10:25:00,33.47,33.48,33.43,33.46,20432.0,33.0598,33.0697,33.0203,33.0499,20432.0
2021-05-20 10:30:00,33.46,33.47,33.43,33.46,15766.0,33.0499,33.0598,33.0203,33.0499,15766.0
2021-05-20 10:35:00,33.45,33.45,33.34,33.34,25348.0,33.0401,33.0401,32.9314,32.9314,25348.0
2021-05-20 10:40:00,33.35,33.44,33.35,33.44,14252.0,32.9413,33.0302,32.9413,33.0302,14252.0
2021-05-20 10:45:00,33.46,33.48,33.4,33.42,16660.0,33.0499,33.0697,32.9907,33.0104,16660.0
2021-05-20 10:50:00,33.41,33.43,33.35,33.39,43026.0,33.0005,33.0203,32.9413,32.9808,43026.0
2021-05-20 10:55:00,33.39,33.4,33.33,33.34,13521.0,32.9808,32.9907,32.9215,32.9314,13521.0
2021-05-20 11:00:00,33.35,33.5,33.35,33.48,15696.0,32.9413,33.0894,32.9413,33.0697,15696.0
2021-05-20 11:05:00,33.48,33.54,33.48,33.51,24566.0,33.0697,33.1289,33.0697,33.0993,24566.0
2021-05-20 11:10:00,33.52,33.56,33.49,33.54,11680.0,33.1092,33.1487,33.0796,33.1289,11680.0
2021-05-20 11:15:00,33.53,33.54,33.5,33.52,11883.0,33.1191,33.1289,33.0894,33.1092,11883.0
2021-05-20 11:20:00,33.53,33.55,33.5,33.52,7557.0,33.1191,33.1388,33.0894,33.1092,7557.0
2021-05-20 11:25:00,33.52,33.54,33.49,33.53,16480.0,33.1092,33.1289,33.0796,33.1191,16480.0
2021-05-20 11:30:00,33.53,33.63,33.52,33.62,16279.0,33.1191,33.2178,33.1092,33.208,16279.0
2021-05-20 11:35:00,33.63,33.68,33.61,33.66,25331.0,33.2178,33.2672,33.1981,33.2475,25331.0
2021-05-20 11:40:00,33.66,33.66,33.59,33.59,22648.0,33.2475,33.2475,33.1783,33.1783,22648.0
2021-05-20 11:45:00,33.6,33.62,33.59,33.62,10562.0,33.1882,33.208,33.1783,33.208,10562.0
2021-05-20 11:50:00,33.63,33.65,33.55,33.56,16443.0,33.2178,33.2376,33.1388,33.1487,16443.0
2021-05-20 11:55:00,33.56,33.58,33.54,33.54,9525.0,33.1487,33.1685,33.1289,33.1289,9525.0
2021-05-20 12:00:00,33.55,33.55,33.46,33.46,10698.0,33.1388,33.1388,33.0499,33.0499,10698.0
2021-05-20 12:05:00,33.45,33.49,33.44,33.46,13105.0,33.0401,33.0796,33.0302,33.0499,13105.0
2021-05-20 12:10:00,33.46,33.53,33.46,33.47,21879.0,33.0499,33.1191,33.0499,33.0598,21879.0
2021-05-20 12:15:00,33.48,33.48,33.45,33.45,6138.0,33.0697,33.0697,33.0401,33.0401,6138.0
2021-05-20 12:20:00,33.45,33.48,33.42,33.44,10327.0,33.0401,33.0697,33.0104,33.0302,10327.0
2021-05-20 12:25:00,33.44,33.44,33.37,33.38,11985.0,33.0302,33.0302,32.961,32.9709,11985.0
2021-05-20 12:30:00,33.39,33.41,33.37,33.39,7628.0,32.9808,33.0005,32.961,32.9808,7628.0
2021-05-20 12:35:00,33.38,33.38,33.29,33.31,18643.0,32.9709,32.9709,32.882,32.9018,18643.0
2021-05-20 12:40:00,33.31,33.33,33.28,33.29,8301.0,32.9018,32.9215,32.8721,32.882,8301.0
2021-05-20 12:45:00,33.29,33.36,33.29,33.34,10287.0,32.882,32.9512,32.882,32.9314,10287.0
2021-05-20 12:50:00,33.34,33.37,33.33,33.37,7425.0,32.9314,32.961,32.9215,32.961,7425.0
2021-05-20 12:55:00,33.37,33.46,33.37,33.45,20925.0,32.961,33.0499,32.961,33.0401,20925.0
2021-05-20 13:00:00,33.44,33.44,33.4,33.4,16256.0,33.0302,33.0302,32.9907,32.9907,16256.0
2021-05-20 13:05:00,33.41,33.42,33.38,33.42,16186.0,33.0005,33.0104,32.9709,33.0104,16186.0
2021-05-20 13:10:00,33.42,33.47,33.42,33.47,16422.0,33.0104,33.0598,33.0104,33.0598,16422.0
2021-05-20 13:15:00,33.47,33.51,33.45,33.5,11140.0,33.0598,33.0993,33.0401,33.0894,11140.0
2021-05-20 13:20:00,33.51,33.55,33.51,33.55,3431.0,33.0993,33.1388,33.0993,33.1388,3431.0
2021-05-20 13:25:00,33.55,33.56,33.53,33.56,4700.0,33.1388,33.1487,33.1191,33.1487,4700.0
2021-05-20 13:30:00,33.57,33.59,33.55,33.56,8544.0,33.1586,33.1783,33.1388,33.1487,8544.0
2021-05-20 13:35:00,33.56,33.58,33.55,33.56,6301.0,33.1487,33.1685,33.1388,33.1487,6301.0
2021-05-20 13:40:00,33.56,33.59,33.56,33.59,25037.0,33.1487,33.1783,33.1487,33.1783,25037.0
2021-05-20 13:45:00,33.59,33.6,33.52,33.57,88558.0,33.1783,33.1882,33.1092,33.1586,88558.0
2021-05-20 13:50:00,33.58,33.6,33.5,33.54,16669.0,33.1685,33.1882,33.0894,33.1289,16669.0
2021-05-20 13:55:00,33.53,33.53,33.49,33.5,4470.0,33.1191,33.1191,33.0796,33.0894,4470.0
2021-05-20 14:00:00,33.5,33.58,33.5,33.55,17965.0,33.0894,33.1685,33.0894,33.1388,17965.0
2021-05-20 14:05:00,33.56,33.62,33.56,33.61,6958.0,33.1487,33.208,33.1487,33.1981,6958.0
2021-05-20 14:10:00,33.61,33.63,33.59,33.61,10892.0,33.1981,33.2178,33.1783,33.1981,10892.0
2021-05-20 14:15:00,33.61,33.64,33.6,33.64,7436.0,33.1981,33.2277,33.1882,33.2277,7436.0
2021-05-20 14:20:00,33.64,33.66,33.63,33.64,10052.0,33.2277,33.2475,33.2178,33.2277,10052.0
2021-05-20 14:25:00,33.64,33.68,33.62,33.67,21638.0,33.2277,33.2672,33.208,33.2574,21638.0
2021-05-20 14:30:00,33.68,33.71,33.67,33.7,13457.0,33.2672,33.2969,33.2574,33.287,13457.0
2021-05-20 14:35:00,33.7,33.72,33.69,33.7,10225.0,33.287,33.3067,33.2771,33.287,10225.0
2021-05-20 14:40:00,33.7,33.72,33.69,33.72,32442.0,33.287,33.3067,33.2771,33.3067,32442.0
2021-05-20 14:45:00,33.72,33.75,33.66,33.69,32562.0,33.3067,33.3364,33.2475,33.2771,32562.0
2021-05-20 14:50:00,33.68,33.72,33.68,33.72,12419.0,33.2672,33.3067,33.2672,33.3067,12419.0
2021-05-20 14:55:00,33.72,33.72,33.68,33.69,16158.0,33.3067,33.3067,33.2672,33.2771,16158.0
2021-05-20 15:00:00,33.7,33.79,33.67,33.79,17430.0,33.287,33.3759,33.2574,33.3759,17430.0
2021-05-20 15:05:00,33.79,33.8,33.76,33.79,11068.0,33.3759,33.3858,33.3463,33.3759,11068.0
2021-05-20 15:10:00,33.79,33.83,33.78,33.81,19964.0,33.3759,33.4154,33.366,33.3956,19964.0
2021-05-20 15:15:00,33.82,33.87,33.82,33.86,19435.0,33.4055,33.4549,33.4055,33.445,19435.0
2021-05-20 15:20:00,33.86,33.9,33.85,33.88,27676.0,33.445,33.4845,33.4352,33.4648,27676.0
2021-05-20 15:25:00,33.88,33.91,33.87,33.89,23404.0,33.4648,33.4944,33.4549,33.4747,23404.0
2021-05-20 15:30:00,33.89,33.91,33.86,33.86,29299.0,33.4747,33.4944,33.445,33.445,29299.0
2021-05-20 15:35:00,33.87,33.89,33.85,33.86,40250.0,33.4549,33.4747,33.4352,33.445,40250.0
2021-05-20 15:40:00,33.87,33.89,33.83,33.85,27597.0,33.4549,33.4747,33.4154,33.4352,27597.0
2021-05-20 15:45:00,33.85,33.91,33.82,33.82,47912.0,33.4352,33.4944,33.4055,33.4055,47912.0
2021-05-20 15:50:00,33.82,33.84,33.78,33.83,82384.0,33.4055,33.4253,33.366,33.4154,82384.0
2021-05-20 15:55:00,33.82,33.83,33.73,33.79,209029.0,33.4055,33.4154,33.3166,33.3759,209029.0
2021-05-21 09:30:00,34.2,34.41,34.08,34.37,148207.0,33.7809,33.9883,33.6623,33.9488,148207.0
2021-05-21 09:35:00,34.34,34.45,34.24,34.4,62049.0,33.9191,34.0278,33.8204,33.9784,62049.0
2021-05-21 09:40:00,34.42,34.55,34.4,34.51,84441.0,33.9982,34.1266,33.9784,34.0871,84441.0
2021-05-21 09:45:00,34.52,34.55,34.41,34.41,39378.0,34.0969,34.1266,33.9883,33.9883,39378.0
2021-05-21 09:50:00,34.42,34.48,34.35,34.46,76674.0,33.9982,34.0574,33.929,34.0377,76674.0
2021-05-21 09:55:00,34.48,34.52,34.4,34.41,37045.0,34.0574,34.0969,33.9784,33.9883,37045.0
2021-05-21 10:00:00,34.41,34.41,34.2,34.2,24330.0,33.9883,33.9883,33.7809,33.7809,24330.0
2021-05-21 10:05:00,34.2,34.23,34.05,34.16,32980.0,33.7809,33.8105,33.6327,33.7414,32980.0
2021-05-21 10:10:00,34.16,34.2,34.09,34.09,16329.0,33.7414,33.7809,33.6722,33.6722,16329.0
2021-05-21 10:15:00,34.09,34.13,34.03,34.06,18003.0,33.6722,33.7117,33.6129,33.6426,18003.0
2021-05-21 10:20:00,34.07,34.14,34.04,34.09,18876.0,33.6525,33.7216,33.6228,33.6722,18876.0
2021-05-21 10:25:00,34.1,34.13,34.05,34.11,17941.0,33.6821,33.7117,33.6327,33.692,17941.0
2021-05-21 10:30:00,34.11,34.21,34.11,34.19,11805.0,33.692,33.7907,33.692,33.771,11805.0
2021-05-21 10:35:00,34.19,34.21,34.09,34.11,9155.0,33.771,33.7907,33.6722,33.692,9155.0
2021-05-21 10:40:00,34.11,34.11,34.04,34.09,10656.0,33.692,33.692,33.6228,33.6722,10656.0
2021-05-21 10:45:00,34.08,34.12,34.03,34.12,7314.0,33.6623,33.7018,33.6129,33.7018,7314.0
2021-05-21 10:50:00,34.12,34.19,34.11,34.18,7491.0,33.7018,33.771,33.692,33.7611,7491.0
2021-05-21 10:55:00,34.19,34.25,34.17,34.23,16286.0,33.771,33.8302,33.7512,33.8105,16286.0
2021-05-21 11:00:00,34.25,34.26,34.2,34.25,13608.0,33.8302,33.8401,33.7809,33.8302,13608.0
2021-05-21 11:05:00,34.26,34.26,34.2,34.2,12340.0,33.8401,33.8401,33.7809,33.7809,12340.0
2021-05-21 11:10:00,34.21,34.23,34.17,34.19,17474.0,33.7907,33.8105,33.7512,33.771,17474.0
2021-05-21 11:15:00,34.2,34.2,34.12,34.12,12264.0,33.7809,33.7809,33.7018,33.7018,12264.0
2021-05-21 11:20:00,34.12,34.17,34.12,34.14,6880.0,33.7018,33.7512,33.7018,33.7216,6880.0
2021-05-21 11:25:00,34.15,34.17,34.1,34.15,29668.0,33.7315,33.7512,33.6821,33.7315,29668.0
2021-05-21 11:30:00,34.15,34.21,34.14,34.18,24227.0,33.7315,33.7907,33.7216,33.7611,24227.0
2021-05-21 11:35:00,34.19,34.23,34.18,34.23,6511.0,33.771,33.8105,33.7611,33.8105,6511.0
2021-05-21 11:40:00,34.23,34.25,34.19,34.2,18979.0,33.8105,33.8302,33.771,33.7809,18979.0
2021-05-21 11:45:00,34.19,34.22,34.17,34.17,129082.0,33.771,33.8006,33.7512,33.7512,129082.0
2021-05-21 11:50:00,34.17,34.18,34.13,34.16,57487.0,33.7512,33.7611,33.7117,33.7414,57487.0
2021-05-21 11:55:00,34.16,34.19,34.08,34.11,31414.0,33.7414,33.771,33.6623,33.692,31414.0
2021-05-21 12:00:00,34.11,34.12,34.08,34.1,13172.0,33.692,33.7018,33.6623,33.6821,13172.0
2021-05-21 12:05:00,34.1,34.11,33.91,33.91,41475.0,33.6821,33.692,33.4944,33.4944,41475.0
2021-05-21 12:10:00,33.9,33.95,33.87,33.92,168142.0,33.4845,33.5339,33.4549,33.5043,168142.0
2021-05-21 12:15:00,33.93,33.94,33.83,33.87,37941.0,33.5142,33.524,33.4154,33.4549,37941.0
2021-05-21 12:20:00,33.87,33.88,33.84,33.86,12135.0,33.4549,33.4648,33.4253,33.445,12135.0
2021-05-21 12:25:00,33.86,33.88,33.84,33.87,7267.0,33.445,33.4648,33.4253,33.4549,7267.0
2021-05-21 12:30:00,33.87,33.89,33.86,33.87,8727.0,33.4549,33.4747,33.445,33.4549,8727.0
2021-05-21 12:35:00,33.87,33.88,33.83,33.86,11690.0,33.4549,33.4648,33.4154,33.445,11690.0
2021-05-21 12:40:00,33.87,33.94,33.86,33.94,6862.0,33.4549,33.524,33.445,33.524,6862.0
2021-05-21 12:45:00,33.94,33.95,33.88,33.89,8801.0,33.524,33.5339,33.4648,33.4747,8801.0
2021-05-21 12:50:00,33.88,33.88,33.81,33.81,6313.0,33.4648,33.4648,33.3956,33.3956,6313.0
2021-05-21 12:55:00,33.82,33.88,33.79,33.86,18874.0,33.4055,33.4648,33.3759,33.445,18874.0
2021-05-21 13:00:00,33.85,33.93,33.85,33.93,52104.0,33.4352,33.5142,33.4352,33.5142,52104.0
2021-05-21 13:05:00,33.93,33.94,33.9,33.92,30267.0,33.5142,33.524,33.4845,33.5043,30267.0
2021-05-21 13:10:00,33.93,33.93,33.89,33.9,43999.0,33.5142,33.5142,33.4747,33.4845,43999.0
2021-05-21 13:15:00,33.9,33.92,33.89,33.91,17013.0,33.4845,33.5043,33.4747,33.4944,17013.0
2021-05-21 13:20:00,33.91,34.02,33.9,34.02,65179.0,33.4944,33.6031,33.4845,33.6031,65179.0
2021-05-21 13:25:00,34.02,34.02,33.94,33.96,64307.0,33.6031,33.6031,33.524,33.5438,64307.0
2021-05-21 13:30:00,33.97,34.0,33.94,34.0,40361.0,33.5537,33.5833,33.524,33.5833,40361.0
2021-05-21 13:35:00,34.0,34.03,33.96,34.02,27177.0,33.5833,33.6129,33.5438,33.6031,27177.0
2021-05-21 13:40:00,34.01,34.01,33.93,33.94,12629.0,33.5932,33.5932,33.5142,33.524,12629.0
2021-05-21 13:45:00,33.95,33.95,33.93,33.95,9792.0,33.5339,33.5339,33.5142,33.5339,9792.0
2021-05-21 13:50:00,33.95,33.97,33.9,33.92,565780.0,33.5339,33.5537,33.4845,33.5043,565780.0
2021-05-21 13:55:00,33.92,33.93,33.88,33.88,27147.0,33.5043,33.5142,33.4648,33.4648,27147.0
2021-05-21 14:00:00,33.89,33.95,33.85,33.95,33131.0,33.4747,33.5339,33.4352,33.5339,33131.0
2021-05-21 14:05:00,33.95,34.0,33.95,33.98,15598.0,33.5339,33.5833,33.5339,33.5636,15598.0
2021-05-21 14:10:00,33.98,34.0,33.97,33.98,9959.0,33.5636,33.5833,33.5537,33.5636,9959.0
2021-05-21 14:15:00,33.98,33.99,33.98,33.98,10083.0,33.5636,33.5734,33.5636,33.5636,10083.0
2021-05-21 14:20:00,33.98,33.99,33.96,33.97,12631.0,33.5636,33.5734,33.5438,33.5537,12631.0
2021-05-21 14:25:00,33.98,33.98,33.9,33.94,18446.0,33.5636,33.5636,33.4845,33.524,18446.0
2021-05-21 14:30:00,33.95,33.97,33.95,33.97,6078.0,33.5339,33.5537,33.5339,33.5537,6078.0
2021-05-21 14:35:00,33.97,34.0,33.92,33.94,17222.0,33.5537,33.5833,33.5043,33.524,17222.0
2021-05-21 14:40:00,33.94,33.95,33.92,33.94,6453.0,33.524,33.5339,33.5043,33.524,6453.0
2021-05-21 14:45:00,33.97,33.97,33.94,33.94,13758.0,33.5537,33.5537,33.524,33.524,13758.0
2021-05-21 14:50:00,33.94,34.0,33.93,33.98,12908.0,33.524,33.5833,33.5142,33.5636,12908.0
2021-05-21 14:55:00,33.99,34.0,33.96,33.96,18576.0,33.5734,33.5833,33.5438,33.5438,18576.0
2021-05-21 15:00:00,33.96,33.97,33.93,33.94,17424.0,33.5438,33.5537,33.5142,33.524,17424.0
2021-05-21 15:05:00,33.95,33.97,33.94,33.96,17987.0,33.5339,33.5537,33.524,33.5438,17987.0
2021-05-21 15:10:00,33.97,34.03,33.96,34.01,18580.0,33.5537,33.6129,33.5438,33.5932,18580.0
2021-05-21 15:15:00,34.0,34.03,33.98,34.01,19104.0,33.5833,33.6129,33.5636,33.5932,19104.0
2021-05-21 15:20:00,34.01,34.05,34.0,34.05,67040.0,33.5932,33.6327,33.5833,33.6327,67040.0
2021-05-21 15:25:00,34.05,34.1,34.04,34.08,36292.0,33.6327,33.6821,33.6228,33.6623,36292.0
2021-05-21 15:30:00,34.08,34.08,33.99,34.0,31539.0,33.6623,33.6623,33.5734,33.5833,31539.0
2021-05-21 15:35:00,34.0,34.01,33.95,33.98,66702.0,33.5833,33.5932,33.5339,33.5636,66702.0
2021-05-21 15:40:00,33.98,33.98,33.88,33.89,39873.0,33.5636,33.5636,33.4648,33.4747,39873.0
2021-05-21 15:45:00,33.89,33.89,33.76,33.8,87177.0,33.4747,33.4747,33.3463,33.3858,87177.0
2021-05-21 15:50:00,33.79,33.81,33.76,33.79,120873.0,33.3759,33.3956,33.3463,33.3759,120873.0
2021-05-21 15:55:00,33.79,33.8,33.68,33.75,330205.0,33.3759,33.3858,33.2672,33.3364,330205.0
2021-05-24 09:30:00,34.06,34.08,33.65,33.77,65390.0,33.6426,33.6623,33.2376,33.3561,65390.0
2021-05-24 09:35:00,33.79,33.94,33.78,33.86,59964.0,33.3759,33.524,33.366,33.445,59964.0
2021-05-24 09:40:00,33.85,33.96,33.78,33.9,17422.0,33.4352,33.5438,33.366,33.4845,17422.0
2021-05-24 09:45:00,33.9,34.04,33.87,34.01,39237.0,33.4845,33.6228,33.4549,33.5932,39237.0
2021-05-24 09:50:00,34.0,34.13,33.99,34.02,53483.0,33.5833,33.7117,33.5734,33.6031,53483.0
2021-05-24 09:55:00,34.03,34.13,33.97,34.02,176248.0,33.6129,33.7117,33.5537,33.6031,176248.0
2021-05-24 10:00:00,34.01,34.07,33.94,33.95,49263.0,33.5932,33.6525,33.524,33.5339,49263.0
2021-05-24 10:05:00,33.95,33.98,33.9,33.95,27202.0,33.5339,33.5636,33.4845,33.5339,27202.0
2021-05-24 10:10:00,33.96,33.97,33.87,33.91,19287.0,33.5438,33.5537,33.4549,33.4944,19287.0
2021-05-24 10:15:00,33.91,33.94,33.84,33.89,38753.0,33.4944,33.524,33.4253,33.4747,38753.0
2021-05-24 10:20:00,33.89,33.96,33.84,33.86,21461.0,33.4747,33.5438,33.4253,33.445,21461.0
2021-05-24 10:25:00,33.86,33.9,33.84,33.85,18787.0,33.445,33.4845,33.4253,33.4352,18787.0
2021-05-24 10:30:00,33.83,33.95,33.76,33.94,57508.0,33.4154,33.5339,33.3463,33.524,57508.0
2021-05-24 10:35:00,33.94,34.02,33.93,33.96,60031.0,33.524,33.6031,33.5142,33.5438,60031.0
2021-05-24 10:40:00,33.95,33.97,33.9,33.93,16942.0,33.5339,33.5537,33.4845,33.5142,16942.0
2021-05-24 10:45:00,33.93,33.93,33.87,33.9,13560.0,33.5142,33.5142,33.4549,33.4845,13560.0
2021-05-24 10:50:00,33.9,33.97,33.89,33.94,15088.0,33.4845,33.5537,33.4747,33.524,15088.0
2021-05-24 10:55:00,33.93,33.93,33.9,33.91,17050.0,33.5142,33.5142,33.4845,33.4944,17050.0
2021-05-24 11:00:00,33.92,34.0,33.92,34.0,16459.0,33.5043,33.5833,33.5043,33.5833,16459.0
2021-05-24 11:05:00,34.01,34.01,33.98,33.99,24117.0,33.5932,33.5932,33.5636,33.5734,24117.0
2021-05-24 11:10:00,33.98,34.0,33.92,33.96,22561.0,33.5636,33.5833,33.5043,33.5438,22561.0
2021-05-24 11:15:00,33.97,34.05,33.97,34.05,10221.0,33.5537,33.6327,33.5537,33.6327,10221.0
2021-05-24 11:20:00,34.05,34.06,33.98,33.99,137254.0,33.6327,33.6426,33.5636,33.5734,137254.0
2021-05-24 11:25:00,34.0,34.04,33.98,34.0,112334.0,33.5833,33.6228,33.5636,33.5833,112334.0
2021-05-24 11:30:00,34.0,34.1,33.97,33.99,240972.0,33.5833,33.6821,33.5537,33.5734,240972.0
2021-05-24 11:35:00,33.99,34.01,33.95,33.98,23260.0,33.5734,33.5932,33.5339,33.5636,23260.0
2021-05-24 11:40:00,33.99,34.03,33.97,34.02,24142.0,33.5734,33.6129,33.5537,33.6031,24142.0
2021-05-24 11:45:00,34.04,34.05,33.98,34.0,51014.0,33.6228,33.6327,33.5636,33.5833,51014.0
2021-05-24 11:50:00,34.0,34.01,33.97,33.98,17801.0,33.5833,33.5932,33.5537,33.5636,17801.0
2021-05-24 11:55:00,33.98,33.98,33.91,33.92,34510.0,33.5636,33.5636,33.4944,33.5043,34510.0
2021-05-24 12:00:00,33.93,33.95,33.89,33.89,11156.0,33.5142,33.5339,33.4747,33.4747,11156.0
2021-05-24 12:05:00,33.89,33.89,33.84,33.86,27074.0,33.4747,33.4747,33.4253,33.445,27074.0
2021-05-24 12:10:00,33.86,33.9,33.85,33.89,9180.0,33.445,33.4845,33.4352,33.4747,9180.0
2021-05-24 12:15:00,33.89,33.92,33.84,33.86,16600.0,33.4747,33.5043,33.4253,33.445,16600.0
2021-05-24 12:20:00,33.86,33.89,33.83,33.88,23794.0,33.445,33.4747,33.4154,33.4648,23794.0
2021-05-24 12:25:00,33.88,33.89,33.85,33.87,11287.0,33.4648,33.4747,33.4352,33.4549,11287.0
2021-05-24 12:30:00,33.87,33.88,33.83,33.88,17437.0,33.4549,33.4648,33.4154,33.4648,17437.0
2021-05-24 12:35:00,33.88,33.94,33.87,33.94,9224.0,33.4648,33.524,33.4549,33.524,9224.0
2021-05-24 12:40:00,33.93,33.96,33.92,33.95,11601.0,33.5142,33.5438,33.5043,33.5339,11601.0
2021-05-24 12:45:00,33.95,34.0,33.95,34.0,10431.0,33.5339,33.5833,33.5339,33.5833,10431.0
2021-05-24 12:50:00,34.0,34.0,33.96,33.96,18896.0,33.5833,33.5833,33.5438,33.5438,18896.0
2021-05-24 12:55:00,33.97,34.02,33.96,33.98,9055.0,33.5537,33.6031,33.5438,33.5636,9055.0
2021-05-24 13:00:00,33.98,34.01,33.98,34.0,18966.0,33.5636,33.5932,33.5636,33.5833,18966.0
2021-05-24 13:05:00,34.0,34.0,33.96,33.98,11362.0,33.5833,33.5833,33.5438,33.5636,11362.0
2021-05-24 13:10:00,33.99,34.06,33.98,34.03,88040.0,33.5734,33.6426,33.5636,33.6129,88040.0
2021-05-24 13:15:00,34.03,34.07,33.97,33.97,36410.0,33.6129,33.6525,33.5537,33.5537,36410.0
2021-05-24 13:20:00,33.99,33.99,33.92,33.95,24771.0,33.5734,33.5734,33.5043,33.5339,24771.0
2021-05-24 13:25:00,33.95,33.97,33.94,33.97,23015.0,33.5339,33.5537,33.524,33.5537,23015.0
2021-05-24 13:30:00,33.97,34.02,33.96,34.0,17371.0,33.5537,33.6031,33.5438,33.5833,17371.0
2021-05-24 13:35:00,34.0,34.01,33.98,34.01,8523.0,33.5833,33.5932,33.5636,33.5932,8523.0
2021-05-24 13:40:00,34.01,34.01,33.99,34.0,14649.0,33.5932,33.5932,33.5734,33.5833,14649.0
2021-05-24 13:45:00,34.0,34.01,33.98,33.98,17967.0,33.5833,33.5932,33.5636,33.5636,17967.0
2021-05-24 13:50:00,33.99,34.0,33.98,34.0,9895.0,33.5734,33.5833,33.5636,33.5833,9895.0
2021-05-24 13:55:00,33.99,34.01,33.98,33.98,21888.0,33.5734,33.5932,33.5636,33.5636,21888.0
2021-05-24 14:00:00,33.99,34.01,33.97,34.0,23201.0,33.5734,33.5932,33.5537,33.5833,23201.0
2021-05-24 14:05:00,34.0,34.05,33.99,34.01,177403.0,33.5833,33.6327,33.5734,33.5932,177403.0
2021-05-24 14:10:00,34.01,34.03,33.99,34.03,23314.0,33.5932,33.6129,33.5734,33.6129,23314.0
2021-05-24 14:15:00,34.05,34.11,33.99,34.01,101900.0,33.6327,33.692,33.5734,33.5932,101900.0
2021-05-24 14:20:00,34.0,34.03,33.98,34.02,63007.0,33.5833,33.6129,33.5636,33.6031,63007.0
2021-05-24 14:25:00,34.02,34.05,33.98,34.04,73493.0,33.6031,33.6327,33.5636,33.6228,73493.0
2021-05-24 14:30:00,34.04,34.1,33.99,34.1,177784.0,33.6228,33.6821,33.5734,33.6821,177784.0
2021-05-24 14:35:00,34.11,34.14,34.05,34.07,33487.0,33.692,33.7216,33.6327,33.6525,33487.0
2021-05-24 14:40:00,34.07,34.1,34.06,34.07,22569.0,33.6525,33.6821,33.6426,33.6525,22569.0
2021-05-24 14:45:00,34.06,34.08,34.02,34.05,44048.0,33.6426,33.6623,33.6031,33.6327,44048.0
2021-05-24 14:50:00,34.05,34.06,34.02,34.04,19142.0,33.6327,33.6426,33.6031,33.6228,19142.0
2021-05-24 14:55:00,34.04,34.04,34.01,34.02,29273.0,33.6228,33.6228,33.5932,33.6031,29273.0
2021-05-24 15:00:00,34.01,34.06,34.01,34.05,26771.0,33.5932,33.6426,33.5932,33.6327,26771.0
2021-05-24 15:05:00,34.05,34.1,34.05,34.09,30232.0,33.6327,33.6821,33.6327,33.6722,30232.0
2021-05-24 15:10:00,34.09,34.15,34.09,34.15,41920.0,33.6722,33.7315,33.6722,33.7315,41920.0
2021-05-24 15:15:00,34.14,34.15,34.11,34.12,22309.0,33.7216,33.7315,33.692,33.7018,22309.0
2021-05-24 15:20:00,34.12,34.12,34.04,34.05,85342.0,33.7018,33.7018,33.6228,33.6327,85342.0
2021-05-24 15:25:00,34.05,34.07,34.01,34.02,117672.0,33.6327,33.6525,33.5932,33.6031,117672.0
2021-05-24 15:30:00,34.02,34.03,33.95,33.97,142368.0,33.6031,33.6129,33.5339,33.5537,142368.0
2021-05-24 15:35:00,33.98,34.01,33.97,34.01,33387.0,33.5636,33.5932,33.5537,33.5932,33387.0
2021-05-24 15:40:00,34.01,34.08,34.0,34.08,29023.0,33.5932,33.6623,33.5833,33.6623,29023.0
2021-05-24 15:45:00,34.07,34.09,34.04,34.08,49194.0,33.6525,33.6722,33.6228,33.6623,49194.0
2021-05-24 15:50:00,34.07,34.08,34.02,34.08,93342.0,33.6525,33.6623,33.6031,33.6623,93342.0
2021-05-24 15:55:00,34.09,34.12,33.99,34.04,246305.0,33.6722,33.7018,33.5734,33.6228,246305.0
2021-05-25 09:30:00,34.05,34.18,33.91,34.18,54568.0,33.6327,33.7611,33.4944,33.7611,54568.0
2021-05-25 09:35:00,34.18,34.4,34.13,34.35,39327.0,33.7611,33.9784,33.7117,33.929,39327.0
2021-05-25 09:40:00,34.36,34.47,34.35,34.41,38769.0,33.9389,34.0476,33.929,33.9883,38769.0
2021-05-25 09:45:00,34.41,34.43,34.24,34.25,59784.0,33.9883,34.008,33.8204,33.8302,59784.0
2021-05-25 09:50:00,34.25,34.27,34.08,34.11,32885.0,33.8302,33.85,33.6623,33.692,32885.0
2021-05-25 09:55:00,34.12,34.16,33.97,33.97,24495.0,33.7018,33.7414,33.5537,33.5537,24495.0
2021-05-25 10:00:00,33.98,34.03,33.93,33.99,33821.0,33.5636,33.6129,33.5142,33.5734,33821.0
2021-05-25 10:05:00,33.99,34.2,33.96,34.2,30601.0,33.5734,33.7809,33.5438,33.7809,30601.0
2021-05-25 10:10:00,34.19,34.24,34.14,34.19,23409.0,33.771,33.8204,33.7216,33.771,23409.0
2021-05-25 10:15:00,34.19,34.23,34.11,34.2,36046.0,33.771,33.8105,33.692,33.7809,36046.0
2021-05-25 10:20:00,34.21,34.21,34.07,34.11,38825.0,33.7907,33.7907,33.6525,33.692,38825.0
2021-05-25 10:25:00,34.12,34.13,34.03,34.05,27755.0,33.7018,33.7117,33.6129,33.6327,27755.0
2021-05-25 10:30:00,34.05,34.09,33.96,34.0,25053.0,33.6327,33.6722,33.5438,33.5833,25053.0
2021-05-25 10:35:00,33.99,33.99,33.92,33.97,28290.0,33.5734,33.5734,33.5043,33.5537,28290.0
2021-05-25 10:40:00,33.97,33.99,33.95,33.98,26420.0,33.5537,33.5734,33.5339,33.5636,26420.0
2021-05-25 10:45:00,33.99,34.04,33.97,34.01,21232.0,33.5734,33.6228,33.5537,33.5932,21232.0
2021-05-25 10:50:00,34.0,34.01,33.98,34.0,24476.0,33.5833,33.5932,33.5636,33.5833,24476.0
2021-05-25 10:55:00,34.01,34.02,33.94,33.95,24155.0,33.5932,33.6031,33.524,33.5339,24155.0
2021-05-25 11:00:00,33.95,33.96,33.83,33.84,23871.0,33.5339,33.5438,33.4154,33.4253,23871.0
2021-05-25 11:05:00,33.83,33.86,33.78,33.86,17075.0,33.4154,33.445,33.366,33.445,17075.0
2021-05-25 11:10:00,33.86,33.92,33.83,33.89,12369.0,33.445,33.5043,33.4154,33.4747,12369.0
2021-05-25 11:15:00,33.88,33.91,33.82,33.85,87025.0,33.4648,33.4944,33.4055,33.4352,87025.0
2021-05-25 11:20:00,33.84,33.85,33.77,33.8,23160.0,33.4253,33.4352,33.3561,33.3858,23160.0
2021-05-25 11:25:00,33.8,33.81,33.76,33.79,17775.0,33.3858,33.3956,33.3463,33.3759,17775.0
2021-05-25 11:30:00,33.77,33.84,33.77,33.8,29462.0,33.3561,33.4253,33.3561,33.3858,29462.0
2021-05-25 11:35:00,33.8,33.96,33.8,33.93,29627.0,33.3858,33.5438,33.3858,33.5142,29627.0
2021-05-25 11:40:00,33.93,34.0,33.91,34.0,17799.0,33.5142,33.5833,33.4944,33.5833,17799.0
2021-05-25 11:45:00,34.0,34.0,33.96,33.98,23247.0,33.5833,33.5833,33.5438,33.5636,23247.0
2021-05-25 11:50:00,33.97,33.98,33.9,33.91,24585.0,33.5537,33.5636,33.4845,33.4944,24585.0
2021-05-25 11:55:00,33.92,33.99,33.9,33.98,21224.0,33.5043,33.5734,33.4845,33.5636,21224.0
2021-05-25 12:00:00,33.98,34.01,33.95,34.01,18817.0,33.5636,33.5932,33.5339,33.5932,18817.0
2021-05-25 12:05:00,34.01,34.04,33.99,34.04,15020.0,33.5932,33.6228,33.5734,33.6228,15020.0
2021-05-25 12:10:00,34.04,34.06,34.03,34.04,17755.0,33.6228,33.6426,33.6129,33.6228,17755.0
2021-05-25 12:15:00,34.04,34.1,34.03,34.09,25806.0,33.6228,33.6821,33.6129,33.6722,25806.0
2021-05-25 12:20:00,34.09,34.12,34.07,34.07,17550.0,33.6722,33.7018,33.6525,33.6525,17550.0
2021-05-25 12:25:00,34.07,34.11,34.06,34.11,17783.0,33.6525,33.692,33.6426,33.692,17783.0
2021-05-25 12:30:00,34.11,34.15,34.08,34.13,19108.0,33.692,33.7315,33.6623,33.7117,19108.0
2021-05-25 12:35:00,34.13,34.13,34.1,34.11,14117.0,33.7117,33.7117,33.6821,33.692,14117.0
2021-05-25 12:40:00,34.1,34.13,34.1,34.13,17350.0,33.6821,33.7117,33.6821,33.7117,17350.0
2021-05-25 12:45:00,34.13,34.13,34.03,34.03,29109.0,33.7117,33.7117,33.6129,33.6129,29109.0
2021-05-25 12:50:00,34.03,34.08,34.0,34.05,21148.0,33.6129,33.6623,33.5833,33.6327,21148.0
2021-05-25 12:55:00,34.05,34.06,34.02,34.05,16206.0,33.6327,33.6426,33.6031,33.6327,16206.0
2021-05-25 13:00:00,34.05,34.05,33.98,34.0,29449.0,33.6327,33.6327,33.5636,33.5833,29449.0
2021-05-25 13:05:00,33.99,34.05,33.95,34.04,17917.0,33.5734,33.6327,33.5339,33.6228,17917.0
2021-05-25 13:10:00,34.04,34.05,34.02,34.04,13290.0,33.6228,33.6327,33.6031,33.6228,13290.0
2021-05-25 13:15:00,34.04,34.06,34.03,34.05,13976.0,33.6228,33.6426,33.6129,33.6327,13976.0
2021-05-25 13:20:00,34.04,34.06,34.01,34.05,15133.0,33.6228,33.6426,33.5932,33.6327,15133.0
2021-05-25 13:25:00,34.04,34.05,34.01,34.04,9490.0,33.6228,33.6327,33.5932,33.6228,9490.0
2021-05-25 13:30:00,34.04,34.07,34.01,34.07,12204.0,33.6228,33.6525,33.5932,33.6525,12204.0
2021-05-25 13:35:00,34.07,34.1,34.02,34.09,15116.0,33.6525,33.6821,33.6031,33.6722,15116.0
2021-05-25 13:40:00,34.08,34.09,34.05,34.07,12373.0,33.6623,33.6722,33.6327,33.6525,12373.0
2021-05-25 13:45:00,34.07,34.07,34.04,34.05,19654.0,33.6525,33.6525,33.6228,33.6327,19654.0
2021-05-25 13:50:00,34.05,34.05,34.02,34.04,22641.0,33.6327,33.6327,33.6031,33.6228,22641.0
2021-05-25 13:55:00,34.04,34.06,34.03,34.05,14474.0,33.6228,33.6426,33.6129,33.6327,14474.0
2021-05-25 14:00:00,34.05,34.06,33.98,34.0,17530.0,33.6327,33.6426,33.5636,33.5833,17530.0
2021-05-25 14:05:00,33.99,34.03,33.98,34.0,11352.0,33.5734,33.6129,33.5636,33.5833,11352.0
2021-05-25 14:10:00,34.0,34.02,33.98,34.02,16523.0,33.5833,33.6031,33.5636,33.6031,16523.0
2021-05-25 14:15:00,34.01,34.01,33.97,33.97,16959.0,33.5932,33.5932,33.5537,33.5537,16959.0
2021-05-25 14:20:00,33.97,33.98,33.95,33.98,14638.0,33.5537,33.5636,33.5339,33.5636,14638.0
2021-05-25 14:25:00,33.98,33.98,33.92,33.92,16454.0,33.5636,33.5636,33.5043,33.5043,16454.0
2021-05-25 14:30:00,33.9,33.94,33.89,33.93,13088.0,33.4845,33.524,33.4747,33.5142,13088.0
2021-05-25 14:35:00,33.93,33.96,33.91,33.95,12628.0,33.5142,33.5438,33.4944,33.5339,12628.0
2021-05-25 14:40:00,33.96,34.0,33.95,33.98,17166.0,33.5438,33.5833,33.5339,33.5636,17166.0
2021-05-25 14:45:00,33.98,33.99,33.93,33.96,17603.0,33.5636,33.5734,33.5142,33.5438,17603.0
2021-05-25 14:50:00,33.95,33.95,33.92,33.93,17987.0,33.5339,33.5339,33.5043,33.5142,17987.0
2021-05-25 14:55:00,33.94,33.94,33.89,33.9,24768.0,33.524,33.524,33.4747,33.4845,24768.0
2021-05-25 15:00:00,33.89,33.9,33.85,33.85,19635.0,33.4747,33.4845,33.4352,33.4352,19635.0
2021-05-25 15:05:00,33.85,33.89,33.85,33.86,22827.0,33.4352,33.4747,33.4352,33.445,22827.0
2021-05-25 15:10:00,33.85,33.86,33.83,33.84,11825.0,33.4352,33.445,33.4154,33.4253,11825.0
2021-05-25 15:15:00,33.84,33.88,33.83,33.88,30395.0,33.4253,33.4648,33.4154,33.4648,30395.0
2021-05-25 15:20:00,33.87,33.91,33.84,33.89,27491.0,33.4549,33.4944,33.4253,33.4747,27491.0
2021-05-25 15:25:00,33.89,33.9,33.84,33.85,14737.0,33.4747,33.4845,33.4253,33.4352,14737.0
2021-05-25 15:30:00,33.84,33.85,33.77,33.83,42183.0,33.4253,33.4352,33.3561,33.4154,42183.0
2021-05-25 15:35:00,33.83,33.89,33.82,33.86,33640.0,33.4154,33.4747,33.4055,33.445,33640.0
2021-05-25 15:40:00,33.85,33.9,33.85,33.89,34248.0,33.4352,33.4845,33.4352,33.4747,34248.0
2021-05-25 15:45:00,33.89,33.9,33.84,33.84,39748.0,33.4747,33.4845,33.4253,33.4253,39748.0
2021-05-25 15:50:00,33.84,33.86,33.78,33.8,91833.0,33.4253,33.445,33.366,33.3858,91833.0
2021-05-25 15:55:00,33.8,33.85,33.75,33.76,193445.0,33.3858,33.4352,33.3364,33.3463,193445.0
2021-05-26 09:30:00,33.87,34.05,33.83,33.99,36685.0,33.4549,33.6327,33.4154,33.5734,36685.0
2021-05-26 09:35:00,33.99,34.13,33.88,34.06,27402.0,33.5734,33.7117,33.4648,33.6426,27402.0
2021-05-26 09:40:00,34.07,34.1,33.96,34.06,27550.0,33.6525,33.6821,33.5438,33.6426,27550.0
2021-05-26 09:45:00,34.05,34.05,33.94,33.96,16661.0,33.6327,33.6327,33.524,33.5438,16661.0
2021-05-26 09:50:00,33.94,34.06,33.94,34.02,26693.0,33.524,33.6426,33.524,33.6031,26693.0
2021-05-26 09:55:00,34.02,34.05,33.87,33.88,22119.0,33.6031,33.6327,33.4549,33.4648,22119.0
2021-05-26 10:00:00,33.88,33.97,33.88,33.97,18111.0,33.4648,33.5537,33.4648,33.5537,18111.0
2021-05-26 10:05:00,33.97,34.01,33.93,34.01,19969.0,33.5537,33.5932,33.5142,33.5932,19969.0
2021-05-26 10:10:00,34.0,34.1,34.0,34.1,23431.0,33.5833,33.6821,33.5833,33.6821,23431.0
2021-05-26 10:15:00,34.11,34.15,34.1,34.12,29464.0,33.692,33.7315,33.6821,33.7018,29464.0
2021-05-26 10:20:00,34.12,34.19,34.11,34.18,20419.0,33.7018,33.771,33.692,33.7611,20419.0
2021-05-26 10:25:00,34.18,34.19,34.14,34.19,20558.0,33.7611,33.771,33.7216,33.771,20558.0
2021-05-26 10:30:00,34.19,34.19,34.12,34.16,25363.0,33.771,33.771,33.7018,33.7414,25363.0
2021-05-26 10:35:00,34.17,34.19,34.1,34.17,23300.0,33.7512,33.771,33.6821,33.7512,23300.0
2021-05-26 10:40:00,34.17,34.2,34.08,34.13,25479.0,33.7512,33.7809,33.6623,33.7117,25479.0
2021-05-26 10:45:00,34.11,34.19,34.11,34.16,21723.0,33.692,33.771,33.692,33.7414,21723.0
2021-05-26 10:50:00,34.17,34.19,34.1,34.12,22433.0,33.7512,33.771,33.6821,33.7018,22433.0
2021-05-26 10:55:00,34.11,34.16,34.1,34.14,23291.0,33.692,33.7414,33.6821,33.7216,23291.0
2021-05-26 11:00:00,34.14,34.16,34.09,34.12,22673.0,33.7216,33.7414,33.6722,33.7018,22673.0
2021-05-26 11:05:00,34.11,34.15,34.1,34.11,15151.0,33.692,33.7315,33.6821,33.692,15151.0
2021-05-26 11:10:00,34.11,34.11,34.07,34.08,19655.0,33.692,33.692,33.6525,33.6623,19655.0
2021-05-26 11:15:00,34.08,34.1,34.04,34.06,20424.0,33.6623,33.6821,33.6228,33.6426,20424.0
2021-05-26 11:20:00,34.06,34.09,33.98,34.01,26321.0,33.6426,33.6722,33.5636,33.5932,26321.0
2021-05-26 11:25:00,34.0,34.02,33.98,34.0,29415.0,33.5833,33.6031,33.5636,33.5833,29415.0
2021-05-26 11:30:00,34.02,34.02,33.97,34.0,14917.0,33.6031,33.6031,33.5537,33.5833,14917.0
2021-05-26 11:35:00,34.0,34.01,33.97,34.0,12607.0,33.5833,33.5932,33.5537,33.5833,12607.0
2021-05-26 11:40:00,34.0,34.01,33.98,34.01,23775.0,33.5833,33.5932,33.5636,33.5932,23775.0
2021-05-26 11:45:00,34.01,34.04,34.0,34.04,35696.0,33.5932,33.6228,33.5833,33.6228,35696.0
2021-05-26 11:50:00,34.03,34.1,34.03,34.09,63588.0,33.6129,33.6821,33.6129,33.6722,63588.0
2021-05-26 11:55:00,34.09,34.16,34.08,34.13,11472.0,33.6722,33.7414,33.6623,33.7117,11472.0
2021-05-26 12:00:00,34.12,34.16,34.11,34.12,10740.0,33.7018,33.7414,33.692,33.7018,10740.0
2021-05-26 12:05:00,34.11,34.13,34.11,34.12,8217.0,33.692,33.7117,33.692,33.7018,8217.0
2021-05-26 12:10:00,34.12,34.13,34.07,34.09,9921.0,33.7018,33.7117,33.6525,33.6722,9921.0
2021-05-26 12:15:00,34.09,34.11,34.08,34.09,9232.0,33.6722,33.692,33.6623,33.6722,9232.0
2021-05-26 12:20:00,34.09,34.11,34.05,34.05,15521.0,33.6722,33.692,33.6327,33.6327,15521.0
2021-05-26 12:25:00,34.05,34.08,34.05,34.07,8223.0,33.6327,33.6623,33.6327,33.6525,8223.0
2021-05-26 12:30:00,34.07,34.08,34.04,34.07,11697.0,33.6525,33.6623,33.6228,33.6525,11697.0
2021-05-26 12:35:00,34.07,34.1,34.03,34.09,31444.0,33.6525,33.6821,33.6129,33.6722,31444.0
2021-05-26 12:40:00,34.08,34.08,34.05,34.08,7849.0,33.6623,33.6623,33.6327,33.6623,7849.0
2021-05-26 12:45:00,34.08,34.08,34.07,34.07,4716.0,33.6623,33.6623,33.6525,33.6525,4716.0
2021-05-26 12:50:00,34.07,34.09,34.05,34.06,9567.0,33.6525,33.6722,33.6327,33.6426,9567.0
2021-05-26 12:55:00,34.05,34.07,34.02,34.05,20224.0,33.6327,33.6525,33.6031,33.6327,20224.0
2021-05-26 13:00:00,34.05,34.07,34.04,34.07,8181.0,33.6327,33.6525,33.6228,33.6525,8181.0
2021-05-26 13:05:00,34.07,34.07,34.01,34.02,13076.0,33.6525,33.6525,33.5932,33.6031,13076.0
2021-05-26 13:10:00,34.03,34.05,34.03,34.04,5066.0,33.6129,33.6327,33.6129,33.6228,5066.0
2021-05-26 13:15:00,34.04,34.04,34.02,34.04,11776.0,33.6228,33.6228,33.6031,33.6228,11776.0
2021-05-26 13:20:00,34.04,34.04,34.02,34.02,12511.0,33.6228,33.6228,33.6031,33.6031,12511.0
2021-05-26 13:25:00,34.02,34.03,33.98,33.98,12693.0,33.6031,33.6129,33.5636,33.5636,12693.0
2021-05-26 13:30:00,33.98,33.99,33.95,33.95,7854.0,33.5636,33.5734,33.5339,33.5339,7854.0
2021-05-26 13:35:00,33.96,33.96,33.93,33.93,15475.0,33.5438,33.5438,33.5142,33.5142,15475.0
2021-05-26 13:40:00,33.93,33.94,33.91,33.92,8843.0,33.5142,33.524,33.4944,33.5043,8843.0
2021-05-26 13:45:00,33.93,33.93,33.89,33.9,10543.0,33.5142,33.5142,33.4747,33.4845,10543.0
2021-05-26 13:50:00,33.89,33.9,33.84,33.85,14423.0,33.4747,33.4845,33.4253,33.4352,14423.0
2021-05-26 13:55:00,33.84,33.86,33.84,33.84,16659.0,33.4253,33.445,33.4253,33.4253,16659.0
2021-05-26 14:00:00,33.84,33.89,33.84,33.89,18648.0,33.4253,33.4747,33.4253,33.4747,18648.0
2021-05-26 14:05:00,33.89,33.97,33.88,33.88,36654.0,33.4747,33.5537,33.4648,33.4648,36654.0
2021-05-26 14:10:00,33.89,33.92,33.89,33.92,4767.0,33.4747,33.5043,33.4747,33.5043,4767.0
2021-05-26 14:15:00,33.91,33.94,33.91,33.94,17965.0,33.4944,33.524,33.4944,33.524,17965.0
2021-05-26 14:20:00,33.94,33.94,33.92,33.94,8941.0,33.524,33.524,33.5043,33.524,8941.0
2021-05-26 14:25:00,33.93,33.94,33.9,33.91,12831.0,33.5142,33.524,33.4845,33.4944,12831.0
2021-05-26 14:30:00,33.92,33.93,33.89,33.9,19296.0,33.5043,33.5142,33.4747,33.4845,19296.0
2021-05-26 14:35:00,33.9,33.9,33.88,33.88,12382.0,33.4845,33.4845,33.4648,33.4648,12382.0
2021-05-26 14:40:00,33.88,33.88,33.85,33.88,14594.0,33.4648,33.4648,33.4352,33.4648,14594.0
2021-05-26 14:45:00,33.88,33.88,33.86,33.87,7568.0,33.4648,33.4648,33.445,33.4549,7568.0
2021-05-26 14:50:00,33.86,33.89,33.86,33.88,15519.0,33.445,33.4747,33.445,33.4648,15519.0
2021-05-26 14:55:00,33.87,33.88,33.86,33.88,9354.0,33.4549,33.4648,33.445,33.4648,9354.0
2021-05-26 15:00:00,33.87,33.91,33.86,33.89,12367.0,33.4549,33.4944,33.445,33.4747,12367.0
2021-05-26 15:05:00,33.9,33.93,33.89,33.92,8579.0,33.4845,33.5142,33.4747,33.5043,8579.0
2021-05-26 15:10:00,33.91,33.98,33.91,33.96,13628.0,33.4944,33.5636,33.4944,33.5438,13628.0
2021-05-26 15:15:00,33.95,33.98,33.93,33.94,11080.0,33.5339,33.5636,33.5142,33.524,11080.0
2021-05-26 15:20:00,33.95,33.98,33.93,33.97,19132.0,33.5339,33.5636,33.5142,33.5537,19132.0
2021-05-26 15:25:00,33.98,34.01,33.98,34.0,22464.0,33.5636,33.5932,33.5636,33.5833,22464.0
2021-05-26 15:30:00,34.01,34.01,33.96,33.98,48904.0,33.5932,33.5932,33.5438,33.5636,48904.0
2021-05-26 15:35:00,33.98,34.0,33.96,33.96,48779.0,33.5636,33.5833,33.5438,33.5438,48779.0
2021-05-26 15:40:00,33.97,34.05,33.96,34.02,43607.0,33.5537,33.6327,33.5438,33.6031,43607.0
2021-05-26 15:45:00,34.02,34.03,33.98,34.0,67572.0,33.6031,33.6129,33.5636,33.5833,67572.0
2021-05-26 15:50:00,34.0,34.02,33.96,34.01,96103.0,33.5833,33.6031,33.5438,33.5932,96103.0
2021-05-26 15:55:00,34.01,34.04,33.96,34.02,220689.0,33.5932,33.6228,33.5438,33.6031,220689.0
2021-05-27 09:30:00,35.19,35.55,34.67,35.5,306851.0,34.7587,35.1143,34.2451,35.0649,306851.0
2021-05-27 09:35:00,35.5,35.5,35.2,35.23,66906.0,35.0649,35.0649,34.7686,34.7982,66906.0
2021-05-27 09:40:00,35.25,35.36,35.13,35.15,62940.0,34.818,34.9266,34.6995,34.7192,62940.0
2021-05-27 09:45:00,35.16,35.29,35.09,35.12,67706.0,34.7291,34.8575,34.66,34.6896,67706.0
2021-05-27 09:50:00,35.13,35.3,35.1,35.26,49053.0,34.6995,34.8674,34.6698,34.8279,49053.0
2021-05-27 09:55:00,35.26,35.4,35.23,35.35,91321.0,34.8279,34.9662,34.7982,34.9168,91321.0
2021-05-27 10:00:00,35.35,35.42,35.32,35.42,75233.0,34.9168,34.9859,34.8871,34.9859,75233.0
2021-05-27 10:05:00,35.41,35.43,35.32,35.38,52347.0,34.976,34.9958,34.8871,34.9464,52347.0
2021-05-27 10:10:00,35.38,35.39,35.19,35.23,58905.0,34.9464,34.9563,34.7587,34.7982,58905.0
2021-05-27 10:15:00,35.25,35.26,35.16,35.2,38047.0,34.818,34.8279,34.7291,34.7686,38047.0
2021-05-27 10:20:00,35.21,35.33,35.2,35.3,30058.0,34.7785,34.897,34.7686,34.8674,30058.0
2021-05-27 10:25:00,35.28,35.29,35.22,35.27,24716.0,34.8476,34.8575,34.7884,34.8377,24716.0
2021-05-27 10:30:00,35.27,35.28,35.11,35.16,35066.0,34.8377,34.8476,34.6797,34.7291,35066.0
2021-05-27 10:35:00,35.16,35.27,35.15,35.26,26293.0,34.7291,34.8377,34.7192,34.8279,26293.0
2021-05-27 10:40:00,35.26,35.27,35.19,35.24,25234.0,34.8279,34.8377,34.7587,34.8081,25234.0
2021-05-27 10:45:00,35.24,35.26,35.18,35.25,41591.0,34.8081,34.8279,34.7489,34.818,41591.0
2021-05-27 10:50:00,35.25,35.3,35.13,35.29,42068.0,34.818,34.8674,34.6995,34.8575,42068.0
2021-05-27 10:55:00,35.29,35.3,35.24,35.26,50207.0,34.8575,34.8674,34.8081,34.8279,50207.0
2021-05-27 11:00:00,35.27,35.29,35.19,35.23,50534.0,34.8377,34.8575,34.7587,34.7982,50534.0
2021-05-27 11:05:00,35.23,35.26,35.22,35.23,15496.0,34.7982,34.8279,34.7884,34.7982,15496.0
2021-05-27 11:10:00,35.23,35.24,35.19,35.19,9827.0,34.7982,34.8081,34.7587,34.7587,9827.0
2021-05-27 11:15:00,35.19,35.26,35.19,35.25,16701.0,34.7587,34.8279,34.7587,34.818,16701.0
2021-05-27 11:20:00,35.26,35.3,35.22,35.29,105454.0,34.8279,34.8674,34.7884,34.8575,105454.0
2021-05-27 11:25:00,35.3,35.33,35.23,35.23,24729.0,34.8674,34.897,34.7982,34.7982,24729.0
2021-05-27 11:30:00,35.22,35.26,35.18,35.23,10893.0,34.7884,34.8279,34.7489,34.7982,10893.0
2021-05-27 11:35:00,35.23,35.27,35.23,35.26,12308.0,34.7982,34.8377,34.7982,34.8279,12308.0
2021-05-27 11:40:00,35.26,35.32,35.26,35.3,83737.0,34.8279,34.8871,34.8279,34.8674,83737.0
2021-05-27 11:45:00,35.29,35.32,35.28,35.31,20832.0,34.8575,34.8871,34.8476,34.8773,20832.0
2021-05-27 11:50:00,35.32,35.34,35.31,35.31,44382.0,34.8871,34.9069,34.8773,34.8773,44382.0
2021-05-27 11:55:00,35.32,35.32,35.25,35.25,26356.0,34.8871,34.8871,34.818,34.818,26356.0
2021-05-27 12:00:00,35.25,35.25,35.2,35.24,12055.0,34.818,34.818,34.7686,34.8081,12055.0
2021-05-27 12:05:00,35.24,35.25,35.22,35.22,14021.0,34.8081,34.818,34.7884,34.7884,14021.0
2021-05-27 12:10:00,35.22,35.27,35.21,35.23,27276.0,34.7884,34.8377,34.7785,34.7982,27276.0
2021-05-27 12:15:00,35.24,35.27,35.23,35.26,50695.0,34.8081,34.8377,34.7982,34.8279,50695.0
2021-05-27 12:20:00,35.27,35.29,35.26,35.28,37087.0,34.8377,34.8575,34.8279,34.8476,37087.0
2021-05-27 12:25:00,35.27,35.31,35.25,35.29,41178.0,34.8377,34.8773,34.818,34.8575,41178.0
2021-05-27 12:30:00,35.3,35.38,35.29,35.33,46477.0,34.8674,34.9464,34.8575,34.897,46477.0
2021-05-27 12:35:00,35.33,35.33,35.27,35.33,14534.0,34.897,34.897,34.8377,34.897,14534.0
2021-05-27 12:40:00,35.33,35.34,35.31,35.32,11025.0,34.897,34.9069,34.8773,34.8871,11025.0
2021-05-27 12:45:00,35.31,35.32,35.27,35.29,19549.0,34.8773,34.8871,34.8377,34.8575,19549.0
2021-05-27 12:50:00,35.29,35.3,35.28,35.29,9470.0,34.8575,34.8674,34.8476,34.8575,9470.0
2021-05-27 12:55:00,35.3,35.3,35.25,35.27,19188.0,34.8674,34.8674,34.818,34.8377,19188.0
2021-05-27 13:00:00,35.27,35.3,35.23,35.26,20825.0,34.8377,34.8674,34.7982,34.8279,20825.0
2021-05-27 13:05:00,35.26,35.28,35.24,35.24,15121.0,34.8279,34.8476,34.8081,34.8081,15121.0
2021-05-27 13:10:00,35.25,35.25,35.2,35.2,15057.0,34.818,34.818,34.7686,34.7686,15057.0
2021-05-27 13:15:00,35.21,35.23,35.16,35.18,13378.0,34.7785,34.7982,34.7291,34.7489,13378.0
2021-05-27 13:20:00,35.18,35.21,35.18,35.19,16039.0,34.7489,34.7785,34.7489,34.7587,16039.0
2021-05-27 13:25:00,35.2,35.22,35.19,35.2,15586.0,34.7686,34.7884,34.7587,34.7686,15586.0
2021-05-27 13:30:00,35.2,35.24,35.18,35.22,19971.0,34.7686,34.8081,34.7489,34.7884,19971.0
2021-05-27 13:35:00,35.22,35.26,35.2,35.22,26514.0,34.7884,34.8279,34.7686,34.7884,26514.0
2021-05-27 13:40:00,35.22,35.24,35.21,35.22,8799.0,34.7884,34.8081,34.7785,34.7884,8799.0
2021-05-27 13:45:00,35.22,35.29,35.22,35.26,22328.0,34.7884,34.8575,34.7884,34.8279,22328.0
2021-05-27 13:50:00,35.26,35.32,35.24,35.31,59182.0,34.8279,34.8871,34.8081,34.8773,59182.0
2021-05-27 13:55:00,35.31,35.34,35.3,35.33,17307.0,34.8773,34.9069,34.8674,34.897,17307.0
2021-05-27 14:00:00,35.33,35.34,35.28,35.3,197063.0,34.897,34.9069,34.8476,34.8674,197063.0
2021-05-27 14:05:00,35.3,35.31,35.23,35.23,53497.0,34.8674,34.8773,34.7982,34.7982,53497.0
2021-05-27 14:10:00,35.23,35.28,35.23,35.26,47381.0,34.7982,34.8476,34.7982,34.8279,47381.0
2021-05-27 14:15:00,35.27,35.33,35.27,35.31,30485.0,34.8377,34.897,34.8377,34.8773,30485.0
2021-05-27 14:20:00,35.31,35.35,35.28,35.33,190008.0,34.8773,34.9168,34.8476,34.897,190008.0
2021-05-27 14:25:00,35.33,35.43,35.3,35.4,83784.0,34.897,34.9958,34.8674,34.9662,83784.0
2021-05-27 14:30:00,35.4,35.42,35.38,35.41,51752.0,34.9662,34.9859,34.9464,34.976,51752.0
2021-05-27 14:35:00,35.41,35.41,35.35,35.36,105170.0,34.976,34.976,34.9168,34.9266,105170.0
2021-05-27 14:40:00,35.36,35.37,35.25,35.26,27706.0,34.9266,34.9365,34.818,34.8279,27706.0
2021-05-27 14:45:00,35.25,35.26,35.24,35.25,38563.0,34.818,34.8279,34.8081,34.818,38563.0
2021-05-27 14:50:00,35.25,35.27,35.24,35.26,84073.0,34.818,34.8377,34.8081,34.8279,84073.0
2021-05-27 14:55:00,35.26,35.3,35.25,35.29,102843.0,34.8279,34.8674,34.818,34.8575,102843.0
2021-05-27 15:00:00,35.28,35.32,35.24,35.32,407588.0,34.8476,34.8871,34.8081,34.8871,407588.0
2021-05-27 15:05:00,35.32,35.41,35.31,35.41,77833.0,34.8871,34.976,34.8773,34.976,77833.0
2021-05-27 15:10:00,35.41,35.47,35.4,35.42,121683.0,34.976,35.0353,34.9662,34.9859,121683.0
2021-05-27 15:15:00,35.42,35.51,35.42,35.48,107163.0,34.9859,35.0748,34.9859,35.0452,107163.0
2021-05-27 15:20:00,35.48,35.48,35.44,35.45,45241.0,35.0452,35.0452,35.0057,35.0155,45241.0
2021-05-27 15:25:00,35.46,35.48,35.44,35.48,43138.0,35.0254,35.0452,35.0057,35.0452,43138.0
2021-05-27 15:30:00,35.48,35.49,35.45,35.45,86792.0,35.0452,35.0551,35.0155,35.0155,86792.0
2021-05-27 15:35:00,35.45,35.47,35.43,35.45,103306.0,35.0155,35.0353,34.9958,35.0155,103306.0
2021-05-27 15:40:00,35.45,35.45,35.39,35.41,119971.0,35.0155,35.0155,34.9563,34.976,119971.0
2021-05-27 15:45:00,35.41,35.42,35.37,35.38,213322.0,34.976,34.9859,34.9365,34.9464,213322.0
2021-05-27 15:50:00,35.38,35.48,35.36,35.47,245843.0,34.9464,35.0452,34.9266,35.0353,245843.0
2021-05-27 15:55:00,35.48,35.54,35.46,35.47,424053.0,35.0452,35.1044,35.0254,35.0353,424053.0
2021-05-28 09:30:00,35.45,35.46,35.03,35.36,48757.0,35.0155,35.0254,34.6007,34.9266,48757.0
2021-05-28 09:35:00,35.33,35.38,35.13,35.22,40148.0,34.897,34.9464,34.6995,34.7884,40148.0
2021-05-28 09:40:00,35.22,35.23,35.02,35.08,8599.0,34.7884,34.7982,34.5908,34.6501,8599.0
2021-05-28 09:45:00,35.1,35.25,35.07,35.2,21466.0,34.6698,34.818,34.6402,34.7686,21466.0
2021-05-28 09:50:00,35.21,35.38,35.19,35.38,17555.0,34.7785,34.9464,34.7587,34.9464,17555.0
2021-05-28 09:55:00,35.39,35.4,35.27,35.35,15916.0,34.9563,34.9662,34.8377,34.9168,15916.0
2021-05-28 10:00:00,35.35,35.35,35.24,35.25,12724.0,34.9168,34.9168,34.8081,34.818,12724.0
2021-05-28 10:05:00,35.25,35.28,35.16,35.27,32338.0,34.818,34.8476,34.7291,34.8377,32338.0
2021-05-28 10:10:00,35.28,35.29,35.18,35.21,22109.0,34.8476,34.8575,34.7489,34.7785,22109.0
2021-05-28 10:15:00,35.22,35.26,35.17,35.17,31689.0,34.7884,34.8279,34.739,34.739,31689.0
2021-05-28 10:20:00,35.17,35.18,35.1,35.11,15239.0,34.739,34.7489,34.6698,34.6797,15239.0
2021-05-28 10:25:00,35.1,35.15,35.08,35.1,14428.0,34.6698,34.7192,34.6501,34.6698,14428.0
2021-05-28 10:30:00,35.11,35.19,35.1,35.18,12444.0,34.6797,34.7587,34.6698,34.7489,12444.0
2021-05-28 10:35:00,35.17,35.19,35.11,35.12,14134.0,34.739,34.7587,34.6797,34.6896,14134.0
2021-05-28 10:40:00,35.13,35.14,35.07,35.09,11919.0,34.6995,34.7093,34.6402,34.66,11919.0
2021-05-28 10:45:00,35.09,35.15,35.09,35.14,16788.0,34.66,34.7192,34.66,34.7093,16788.0
2021-05-28 10:50:00,35.14,35.17,35.11,35.17,11956.0,34.7093,34.739,34.6797,34.739,11956.0
2021-05-28 10:55:00,35.17,35.22,35.17,35.2,15399.0,34.739,34.7884,34.739,34.7686,15399.0
2021-05-28 11:00:00,35.22,35.28,35.22,35.27,11557.0,34.7884,34.8476,34.7884,34.8377,11557.0
2021-05-28 11:05:00,35.27,35.32,35.27,35.3,17611.0,34.8377,34.8871,34.8377,34.8674,17611.0
2021-05-28 11:10:00,35.29,35.32,35.28,35.31,10527.0,34.8575,34.8871,34.8476,34.8773,10527.0
2021-05-28 11:15:00,35.32,35.35,35.3,35.34,14679.0,34.8871,34.9168,34.8674,34.9069,14679.0
2021-05-28 11:20:00,35.32,35.33,35.29,35.33,8466.0,34.8871,34.897,34.8575,34.897,8466.0
2021-05-28 11:25:00,35.32,35.32,35.26,35.27,14435.0,34.8871,34.8871,34.8279,34.8377,14435.0
2021-05-28 11:30:00,35.29,35.29,35.21,35.22,14301.0,34.8575,34.8575,34.7785,34.7884,14301.0
2021-05-28 11:35:00,35.22,35.26,35.22,35.25,17871.0,34.7884,34.8279,34.7884,34.818,17871.0
2021-05-28 11:40:00,35.25,35.26,35.22,35.25,13136.0,34.818,34.8279,34.7884,34.818,13136.0
2021-05-28 11:45:00,35.25,35.27,35.21,35.26,15240.0,34.818,34.8377,34.7785,34.8279,15240.0
2021-05-28 11:50:00,35.26,35.27,35.24,35.26,10191.0,34.8279,34.8377,34.8081,34.8279,10191.0
2021-05-28 11:55:00,35.27,35.28,35.23,35.24,12647.0,34.8377,34.8476,34.7982,34.8081,12647.0
2021-05-28 12:00:00,35.24,35.25,35.21,35.23,10191.0,34.8081,34.818,34.7785,34.7982,10191.0
2021-05-28 12:05:00,35.23,35.24,35.2,35.21,12973.0,34.7982,34.8081,34.7686,34.7785,12973.0
2021-05-28 12:10:00,35.23,35.28,35.22,35.27,8513.0,34.7982,34.8476,34.7884,34.8377,8513.0
2021-05-28 12:15:00,35.26,35.29,35.24,35.26,14603.0,34.8279,34.8575,34.8081,34.8279,14603.0
2021-05-28 12:20:00,35.27,35.3,35.27,35.29,36118.0,34.8377,34.8674,34.8377,34.8575,36118.0
2021-05-28 12:25:00,35.28,35.33,35.27,35.33,25549.0,34.8476,34.897,34.8377,34.897,25549.0
2021-05-28 12:30:00,35.32,35.35,35.31,35.34,8211.0,34.8871,34.9168,34.8773,34.9069,8211.0
2021-05-28 12:35:00,35.35,35.35,35.29,35.32,14540.0,34.9168,34.9168,34.8575,34.8871,14540.0
2021-05-28 12:40:00,35.32,35.34,35.31,35.33,8744.0,34.8871,34.9069,34.8773,34.897,8744.0
2021-05-28 12:45:00,35.32,35.36,35.3,35.33,19353.0,34.8871,34.9266,34.8674,34.897,19353.0
2021-05-28 12:50:00,35.33,35.34,35.3,35.32,8340.0,34.897,34.9069,34.8674,34.8871,8340.0
2021-05-28 12:55:00,35.31,35.32,35.29,35.3,13618.0,34.8773,34.8871,34.8575,34.8674,13618.0
2021-05-28 13:00:00,35.3,35.33,35.29,35.33,6490.0,34.8674,34.897,34.8575,34.897,6490.0
2021-05-28 13:05:00,35.33,35.34,35.32,35.33,10365.0,34.897,34.9069,34.8871,34.897,10365.0
2021-05-28 13:10:00,35.33,35.36,35.31,35.33,17531.0,34.897,34.9266,34.8773,34.897,17531.0
2021-05-28 13:15:00,35.33,35.39,35.32,35.39,12261.0,34.897,34.9563,34.8871,34.9563,12261.0
2021-05-28 13:20:00,35.38,35.42,35.36,35.41,12879.0,34.9464,34.9859,34.9266,34.976,12879.0
2021-05-28 13:25:00,35.41,35.42,35.38,35.39,17636.0,34.976,34.9859,34.9464,34.9563,17636.0
2021-05-28 13:30:00,35.39,35.41,35.35,35.36,20965.0,34.9563,34.976,34.9168,34.9266,20965.0
2021-05-28 13:35:00,35.36,35.38,35.35,35.38,13550.0,34.9266,34.9464,34.9168,34.9464,13550.0
2021-05-28 13:40:00,35.38,35.39,35.36,35.39,10296.0,34.9464,34.9563,34.9266,34.9563,10296.0
2021-05-28 13:45:00,35.4,35.44,35.39,35.44,18036.0,34.9662,35.0057,34.9563,35.0057,18036.0
2021-05-28 13:50:00,35.44,35.44,35.4,35.41,12166.0,35.0057,35.0057,34.9662,34.976,12166.0
2021-05-28 13:55:00,35.41,35.44,35.37,35.38,16249.0,34.976,35.0057,34.9365,34.9464,16249.0
2021-05-28 14:00:00,35.38,35.4,35.34,35.34,16373.0,34.9464,34.9662,34.9069,34.9069,16373.0
2021-05-28 14:05:00,35.33,35.34,35.31,35.33,26014.0,34.897,34.9069,34.8773,34.897,26014.0
2021-05-28 14:10:00,35.33,35.33,35.28,35.29,11012.0,34.897,34.897,34.8476,34.8575,11012.0
2021-05-28 14:15:00,35.28,35.31,35.27,35.29,17541.0,34.8476,34.8773,34.8377,34.8575,17541.0
2021-05-28 14:20:00,35.29,35.34,35.28,35.31,12637.0,34.8575,34.9069,34.8476,34.8773,12637.0
2021-05-28 14:25:00,35.31,35.37,35.29,35.32,14944.0,34.8773,34.9365,34.8575,34.8871,14944.0
2021-05-28 14:30:00,35.33,35.34,35.31,35.32,8610.0,34.897,34.9069,34.8773,34.8871,8610.0
2021-05-28 14:35:00,35.32,35.34,35.31,35.32,9786.0,34.8871,34.9069,34.8773,34.8871,9786.0
2021-05-28 14:40:00,35.32,35.35,35.32,35.34,11828.0,34.8871,34.9168,34.8871,34.9069,11828.0
2021-05-28 14:45:00,35.34,35.35,35.31,35.32,13736.0,34.9069,34.9168,34.8773,34.8871,13736.0
2021-05-28 14:50:00,35.32,35.34,35.31,35.33,9063.0,34.8871,34.9069,34.8773,34.897,9063.0
2021-05-28 14:55:00,35.34,35.35,35.3,35.32,30341.0,34.9069,34.9168,34.8674,34.8871,30341.0
2021-05-28 15:00:00,35.32,35.36,35.32,35.33,21986.0,34.8871,34.9266,34.8871,34.897,21986.0
2021-05-28 15:05:00,35.32,35.35,35.31,35.33,34981.0,34.8871,34.9168,34.8773,34.897,34981.0
2021-05-28 15:10:00,35.33,35.34,35.31,35.32,40042.0,34.897,34.9069,34.8773,34.8871,40042.0
2021-05-28 15:15:00,35.32,35.35,35.29,35.35,20824.0,34.8871,34.9168,34.8575,34.9168,20824.0
2021-05-28 15:20:00,35.35,35.4,35.33,35.39,39381.0,34.9168,34.9662,34.897,34.9563,39381.0
2021-05-28 15:25:00,35.39,35.41,35.37,35.38,36416.0,34.9563,34.976,34.9365,34.9464,36416.0
2021-05-28 15:30:00,35.37,35.39,35.32,35.33,42370.0,34.9365,34.9563,34.8871,34.897,42370.0
2021-05-28 15:35:00,35.32,35.35,35.29,35.34,29395.0,34.8871,34.9168,34.8575,34.9069,29395.0
2021-05-28 15:40:00,35.34,35.36,35.33,35.35,56584.0,34.9069,34.9266,34.897,34.9168,56584.0
2021-05-28 15:45:00,35.35,35.44,35.34,35.43,57741.0,34.9168,35.0057,34.9069,34.9958,57741.0
2021-05-28 15:50:00,35.42,35.48,35.38,35.47,92027.0,34.9859,35.0452,34.9464,35.0353,92027.0
2021-05-28 15:55:00,35.48,35.51,35.44,35.48,316511.0,35.0452,35.0748,35.0057,35.0452,316511.0
2021-06-01 09:30:00,35.98,35.99,35.78,35.91,67945.0,35.539,35.5489,35.3415,35.4699,67945.0
2021-06-01 09:35:00,35.94,36.01,35.67,35.68,119135.0,35.4995,35.5687,35.2328,35.2427,119135.0
2021-06-01 09:40:00,35.66,35.85,35.66,35.75,162363.0,35.223,35.4106,35.223,35.3119,162363.0
2021-06-01 09:45:00,35.75,35.83,35.71,35.8,25783.0,35.3119,35.3909,35.2724,35.3613,25783.0
2021-06-01 09:50:00,35.8,35.84,35.75,35.77,56277.0,35.3613,35.4008,35.3119,35.3316,56277.0
2021-06-01 09:55:00,35.77,35.8,35.72,35.76,18745.0,35.3316,35.3613,35.2822,35.3217,18745.0
2021-06-01 10:00:00,35.77,35.89,35.75,35.81,53930.0,35.3316,35.4501,35.3119,35.3711,53930.0
2021-06-01 10:05:00,35.8,35.81,35.73,35.75,19102.0,35.3613,35.3711,35.2921,35.3119,19102.0
2021-06-01 10:10:00,35.74,35.8,35.73,35.77,29464.0,35.302,35.3613,35.2921,35.3316,29464.0
2021-06-01 10:15:00,35.76,35.76,35.66,35.76,22902.0,35.3217,35.3217,35.223,35.3217,22902.0
2021-06-01 10:20:00,35.76,35.76,35.66,35.73,23288.0,35.3217,35.3217,35.223,35.2921,23288.0
2021-06-01 10:25:00,35.73,35.76,35.66,35.76,11872.0,35.2921,35.3217,35.223,35.3217,11872.0
2021-06-01 10:30:00,35.76,35.85,35.76,35.8,34952.0,35.3217,35.4106,35.3217,35.3613,34952.0
2021-06-01 10:35:00,35.8,35.81,35.71,35.73,24982.0,35.3613,35.3711,35.2724,35.2921,24982.0
2021-06-01 10:40:00,35.74,35.77,35.72,35.77,15342.0,35.302,35.3316,35.2822,35.3316,15342.0
2021-06-01 10:45:00,35.76,35.78,35.63,35.65,22335.0,35.3217,35.3415,35.1933,35.2131,22335.0
2021-06-01 10:50:00,35.65,35.75,35.65,35.73,43001.0,35.2131,35.3119,35.2131,35.2921,43001.0
2021-06-01 10:55:00,35.73,35.73,35.66,35.68,29890.0,35.2921,35.2921,35.223,35.2427,29890.0
2021-06-01 11:00:00,35.68,35.73,35.64,35.64,32497.0,35.2427,35.2921,35.2032,35.2032,32497.0
2021-06-01 11:05:00,35.65,35.67,35.59,35.61,23389.0,35.2131,35.2328,35.1538,35.1736,23389.0
2021-06-01 11:10:00,35.6,35.64,35.57,35.64,25458.0,35.1637,35.2032,35.1341,35.2032,25458.0
2021-06-01 11:15:00,35.64,35.65,35.62,35.63,15000.0,35.2032,35.2131,35.1835,35.1933,15000.0
2021-06-01 11:20:00,35.63,35.67,35.6,35.6,23513.0,35.1933,35.2328,35.1637,35.1637,23513.0
2021-06-01 11:25:00,35.6,35.61,35.58,35.59,15203.0,35.1637,35.1736,35.1439,35.1538,15203.0
2021-06-01 11:30:00,35.59,35.69,35.54,35.65,68311.0,35.1538,35.2526,35.1044,35.2131,68311.0
2021-06-01 11:35:00,35.65,35.72,35.64,35.7,13070.0,35.2131,35.2822,35.2032,35.2625,13070.0
2021-06-01 11:40:00,35.7,35.76,35.7,35.72,14535.0,35.2625,35.3217,35.2625,35.2822,14535.0
2021-06-01 11:45:00,35.72,35.73,35.67,35.68,21269.0,35.2822,35.2921,35.2328,35.2427,21269.0
2021-06-01 11:50:00,35.67,35.68,35.65,35.66,14738.0,35.2328,35.2427,35.2131,35.223,14738.0
2021-06-01 11:55:00,35.66,35.71,35.66,35.68,11491.0,35.223,35.2724,35.223,35.2427,11491.0
2021-06-01 12:00:00,35.69,35.69,35.65,35.68,12550.0,35.2526,35.2526,35.2131,35.2427,12550.0
2021-06-01 12:05:00,35.67,35.7,35.64,35.67,19678.0,35.2328,35.2625,35.2032,35.2328,19678.0
2021-06-01 12:10:00,35.67,35.68,35.67,35.68,4770.0,35.2328,35.2427,35.2328,35.2427,4770.0
2021-06-01 12:15:00,35.68,35.72,35.67,35.67,9373.0,35.2427,35.2822,35.2328,35.2328,9373.0
2021-06-01 12:20:00,35.67,35.72,35.66,35.72,9122.0,35.2328,35.2822,35.223,35.2822,9122.0
2021-06-01 12:25:00,35.72,35.74,35.69,35.7,14685.0,35.2822,35.302,35.2526,35.2625,14685.0
2021-06-01 12:30:00,35.7,35.7,35.67,35.68,44868.0,35.2625,35.2625,35.2328,35.2427,44868.0
2021-06-01 12:35:00,35.68,35.77,35.66,35.76,17832.0,35.2427,35.3316,35.223,35.3217,17832.0
2021-06-01 12:40:00,35.76,35.76,35.71,35.73,10943.0,35.3217,35.3217,35.2724,35.2921,10943.0
2021-06-01 12:45:00,35.72,35.76,35.72,35.74,15247.0,35.2822,35.3217,35.2822,35.302,15247.0
2021-06-01 12:50:00,35.73,35.73,35.68,35.68,20300.0,35.2921,35.2921,35.2427,35.2427,20300.0
2021-06-01 12:55:00,35.67,35.7,35.66,35.69,28349.0,35.2328,35.2625,35.223,35.2526,28349.0
2021-06-01 13:00:00,35.69,35.7,35.65,35.66,8383.0,35.2526,35.2625,35.2131,35.223,8383.0
2021-06-01 13:05:00,35.65,35.69,35.61,35.68,23817.0,35.2131,35.2526,35.1736,35.2427,23817.0
2021-06-01 13:10:00,35.68,35.68,35.63,35.64,11425.0,35.2427,35.2427,35.1933,35.2032,11425.0
2021-06-01 13:15:00,35.65,35.65,35.56,35.59,29014.0,35.2131,35.2131,35.1242,35.1538,29014.0
2021-06-01 13:20:00,35.6,35.61,35.58,35.6,8144.0,35.1637,35.1736,35.1439,35.1637,8144.0
2021-06-01 13:25:00,35.59,35.62,35.58,35.6,24037.0,35.1538,35.1835,35.1439,35.1637,24037.0
2021-06-01 13:30:00,35.59,35.61,35.58,35.6,10596.0,35.1538,35.1736,35.1439,35.1637,10596.0
2021-06-01 13:35:00,35.61,35.62,35.58,35.6,13301.0,35.1736,35.1835,35.1439,35.1637,13301.0
2021-06-01 13:40:00,35.59,35.6,35.55,35.6,25079.0,35.1538,35.1637,35.1143,35.1637,25079.0
2021-06-01 13:45:00,35.61,35.61,35.58,35.59,26124.0,35.1736,35.1736,35.1439,35.1538,26124.0
2021-06-01 13:50:00,35.59,35.61,35.57,35.58,15660.0,35.1538,35.1736,35.1341,35.1439,15660.0
2021-06-01 13:55:00,35.59,35.6,35.58,35.59,11690.0,35.1538,35.1637,35.1439,35.1538,11690.0
2021-06-01 14:00:00,35.58,35.58,35.55,35.56,17748.0,35.1439,35.1439,35.1143,35.1242,17748.0
2021-06-01 14:05:00,35.56,35.56,35.54,35.55,10525.0,35.1242,35.1242,35.1044,35.1143,10525.0
2021-06-01 14:10:00,35.55,35.55,35.51,35.52,8903.0,35.1143,35.1143,35.0748,35.0847,8903.0
2021-06-01 14:15:00,35.53,35.55,35.49,35.54,19697.0,35.0946,35.1143,35.0551,35.1044,19697.0
2021-06-01 14:20:00,35.55,35.56,35.53,35.56,18116.0,35.1143,35.1242,35.0946,35.1242,18116.0
2021-06-01 14:25:00,35.55,35.56,35.52,35.56,19560.0,35.1143,35.1242,35.0847,35.1242,19560.0
2021-06-01 14:30:00,35.55,35.58,35.54,35.58,22126.0,35.1143,35.1439,35.1044,35.1439,22126.0
2021-06-01 14:35:00,35.58,35.61,35.57,35.58,20256.0,35.1439,35.1736,35.1341,35.1439,20256.0
2021-06-01 14:40:00,35.58,35.6,35.56,35.57,21949.0,35.1439,35.1637,35.1242,35.1341,21949.0
2021-06-01 14:45:00,35.58,35.65,35.56,35.65,24431.0,35.1439,35.2131,35.1242,35.2131,24431.0
2021-06-01 14:50:00,35.65,35.67,35.62,35.67,19445.0,35.2131,35.2328,35.1835,35.2328,19445.0
2021-06-01 14:55:00,35.67,35.69,35.66,35.69,26967.0,35.2328,35.2526,35.223,35.2526,26967.0
2021-06-01 15:00:00,35.69,35.7,35.67,35.7,28687.0,35.2526,35.2625,35.2328,35.2625,28687.0
2021-06-01 15:05:00,35.7,35.7,35.62,35.63,47795.0,35.2625,35.2625,35.1835,35.1933,47795.0
2021-06-01 15:10:00,35.63,35.63,35.57,35.59,34101.0,35.1933,35.1933,35.1341,35.1538,34101.0
2021-06-01 15:15:00,35.59,35.61,35.57,35.61,30957.0,35.1538,35.1736,35.1341,35.1736,30957.0
2021-06-01 15:20:00,35.61,35.68,35.6,35.65,36796.0,35.1736,35.2427,35.1637,35.2131,36796.0
2021-06-01 15:25:00,35.65,35.65,35.61,35.62,77363.0,35.2131,35.2131,35.1736,35.1835,77363.0
2021-06-01 15:30:00,35.63,35.64,35.56,35.59,55618.0,35.1933,35.2032,35.1242,35.1538,55618.0
2021-06-01 15:35:00,35.59,35.59,35.52,35.52,54817.0,35.1538,35.1538,35.0847,35.0847,54817.0
2021-06-01 15:40:00,35.52,35.56,35.51,35.52,45538.0,35.0847,35.1242,35.0748,35.0847,45538.0
2021-06-01 15:45:00,35.52,35.57,35.51,35.55,61101.0,35.0847,35.1341,35.0748,35.1143,61101.0
2021-06-01 15:50:00,35.56,35.6,35.55,35.58,157947.0,35.1242,35.1637,35.1143,35.1439,157947.0
2021-06-01 15:55:00,35.58,35.62,35.56,35.61,258236.0,35.1439,35.1835,35.1242,35.1736,258236.0
2021-06-02 09:30:00,35.65,35.68,35.43,35.47,39503.0,35.2131,35.2427,34.9958,35.0353,39503.0
2021-06-02 09:35:00,35.48,35.59,35.46,35.52,20922.0,35.0452,35.1538,35.0254,35.0847,20922.0
2021-06-02 09:40:00,35.51,35.65,35.49,35.65,13808.0,35.0748,35.2131,35.0551,35.2131,13808.0
2021-06-02 09:45:00,35.62,35.71,35.57,35.7,20686.0,35.1835,35.2724,35.1341,35.2625,20686.0
2021-06-02 09:50:00,35.69,35.76,35.69,35.7,13974.0,35.2526,35.3217,35.2526,35.2625,13974.0
2021-06-02 09:55:00,35.7,35.7,35.55,35.66,20480.0,35.2625,35.2625,35.1143,35.223,20480.0
2021-06-02 10:00:00,35.62,35.62,35.53,35.58,24201.0,35.1835,35.1835,35.0946,35.1439,24201.0
2021-06-02 10:05:00,35.58,35.61,35.54,35.58,8517.0,35.1439,35.1736,35.1044,35.1439,8517.0
2021-06-02 10:10:00,35.56,35.62,35.55,35.62,11102.0,35.1242,35.1835,35.1143,35.1835,11102.0
2021-06-02 10:15:00,35.61,35.62,35.51,35.59,24897.0,35.1736,35.1835,35.0748,35.1538,24897.0
2021-06-02 10:20:00,35.6,35.64,35.59,35.63,12266.0,35.1637,35.2032,35.1538,35.1933,12266.0
2021-06-02 10:25:00,35.62,35.66,35.61,35.62,26146.0,35.1835,35.223,35.1736,35.1835,26146.0
2021-06-02 10:30:00,35.62,35.67,35.6,35.61,9055.0,35.1835,35.2328,35.1637,35.1736,9055.0
2021-06-02 10:35:00,35.6,35.6,35.52,35.58,25499.0,35.1637,35.1637,35.0847,35.1439,25499.0
2021-06-02 10:40:00,35.56,35.63,35.55,35.61,12989.0,35.1242,35.1933,35.1143,35.1736,12989.0
2021-06-02 10:45:00,35.61,35.63,35.57,35.61,12305.0,35.1736,35.1933,35.1341,35.1736,12305.0
2021-06-02 10:50:00,35.61,35.62,35.56,35.59,7544.0,35.1736,35.1835,35.1242,35.1538,7544.0
2021-06-02 10:55:00,35.59,35.59,35.52,35.54,15948.0,35.1538,35.1538,35.0847,35.1044,15948.0
2021-06-02 11:00:00,35.54,35.56,35.5,35.51,14801.0,35.1044,35.1242,35.0649,35.0748,14801.0
2021-06-02 11:05:00,35.51,35.56,35.5,35.52,12977.0,35.0748,35.1242,35.0649,35.0847,12977.0
2021-06-02 11:10:00,35.51,35.51,35.47,35.48,9174.0,35.0748,35.0748,35.0353,35.0452,9174.0
2021-06-02 11:15:00,35.48,35.5,35.45,35.45,11494.0,35.0452,35.0649,35.0155,35.0155,11494.0
2021-06-02 11:20:00,35.45,35.5,35.43,35.5,17508.0,35.0155,35.0649,34.9958,35.0649,17508.0
2021-06-02 11:25:00,35.51,35.52,35.39,35.4,26524.0,35.0748,35.0847,34.9563,34.9662,26524.0
2021-06-02 11:30:00,35.4,35.45,35.38,35.43,16368.0,34.9662,35.0155,34.9464,34.9958,16368.0
2021-06-02 11:35:00,35.43,35.47,35.42,35.43,18220.0,34.9958,35.0353,34.9859,34.9958,18220.0
2021-06-02 11:40:00,35.42,35.44,35.41,35.41,7644.0,34.9859,35.0057,34.976,34.976,7644.0
2021-06-02 11:45:00,35.41,35.43,35.38,35.39,10927.0,34.976,34.9958,34.9464,34.9563,10927.0
2021-06-02 11:50:00,35.4,35.4,35.36,35.38,5050.0,34.9662,34.9662,34.9266,34.9464,5050.0
2021-06-02 11:55:00,35.38,35.39,35.32,35.33,14211.0,34.9464,34.9563,34.8871,34.897,14211.0
2021-06-02 12:00:00,35.33,35.33,35.26,35.27,11746.0,34.897,34.897,34.8279,34.8377,11746.0
2021-06-02 12:05:00,35.28,35.31,35.28,35.31,13657.0,34.8476,34.8773,34.8476,34.8773,13657.0
2021-06-02 12:10:00,35.3,35.32,35.27,35.27,9947.0,34.8674,34.8871,34.8377,34.8377,9947.0
2021-06-02 12:15:00,35.27,35.28,35.21,35.22,21766.0,34.8377,34.8476,34.7785,34.7884,21766.0
2021-06-02 12:20:00,35.22,35.23,35.19,35.22,22956.0,34.7884,34.7982,34.7587,34.7884,22956.0
2021-06-02 12:25:00,35.22,35.22,35.17,35.18,14759.0,34.7884,34.7884,34.739,34.7489,14759.0
2021-06-02 12:30:00,35.17,35.19,35.13,35.17,33638.0,34.739,34.7587,34.6995,34.739,33638.0
2021-06-02 12:35:00,35.18,35.18,35.15,35.16,9938.0,34.7489,34.7489,34.7192,34.7291,9938.0
2021-06-02 12:40:00,35.15,35.15,35.11,35.13,15917.0,34.7192,34.7192,34.6797,34.6995,15917.0
2021-06-02 12:45:00,35.13,35.19,35.12,35.19,19818.0,34.6995,34.7587,34.6896,34.7587,19818.0
2021-06-02 12:50:00,35.19,35.21,35.17,35.2,22442.0,34.7587,34.7785,34.739,34.7686,22442.0
2021-06-02 12:55:00,35.21,35.23,35.2,35.2,11532.0,34.7785,34.7982,34.7686,34.7686,11532.0
2021-06-02 13:00:00,35.21,35.26,35.21,35.26,29080.0,34.7785,34.8279,34.7785,34.8279,29080.0
2021-06-02 13:05:00,35.26,35.41,35.26,35.4,37118.0,34.8279,34.976,34.8279,34.9662,37118.0
2021-06-02 13:10:00,35.4,35.58,35.4,35.52,301193.0,34.9662,35.1439,34.9662,35.0847,301193.0
2021-06-02 13:15:00,35.52,35.52,35.4,35.42,200224.0,35.0847,35.0847,34.9662,34.9859,200224.0
2021-06-02 13:20:00,35.41,35.47,35.37,35.44,31511.0,34.976,35.0353,34.9365,35.0057,31511.0
2021-06-02 13:25:00,35.43,35.52,35.43,35.51,23495.0,34.9958,35.0847,34.9958,35.0748,23495.0
2021-06-02 13:30:00,35.49,35.5,35.45,35.49,24611.0,35.0551,35.0649,35.0155,35.0551,24611.0
2021-06-02 13:35:00,35.49,35.52,35.46,35.46,7786.0,35.0551,35.0847,35.0254,35.0254,7786.0
2021-06-02 13:40:00,35.45,35.48,35.42,35.43,14677.0,35.0155,35.0452,34.9859,34.9958,14677.0
2021-06-02 13:45:00,35.43,35.43,35.28,35.31,19074.0,34.9958,34.9958,34.8476,34.8773,19074.0
2021-06-02 13:50:00,35.32,35.36,35.32,35.34,35124.0,34.8871,34.9266,34.8871,34.9069,35124.0
2021-06-02 13:55:00,35.34,35.36,35.33,35.36,14706.0,34.9069,34.9266,34.897,34.9266,14706.0
2021-06-02 14:00:00,35.37,35.41,35.32,35.4,18565.0,34.9365,34.976,34.8871,34.9662,18565.0
2021-06-02 14:05:00,35.41,35.41,35.35,35.35,11410.0,34.976,34.976,34.9168,34.9168,11410.0
2021-06-02 14:10:00,35.35,35.35,35.28,35.32,19216.0,34.9168,34.9168,34.8476,34.8871,19216.0
2021-06-02 14:15:00,35.31,35.35,35.3,35.33,15821.0,34.8773,34.9168,34.8674,34.897,15821.0
2021-06-02 14:20:00,35.34,35.36,35.32,35.36,23005.0,34.9069,34.9266,34.8871,34.9266,23005.0
2021-06-02 14:25:00,35.37,35.38,35.33,35.33,9853.0,34.9365,34.9464,34.897,34.897,9853.0
2021-06-02 14:30:00,35.34,35.36,35.3,35.32,25324.0,34.9069,34.9266,34.8674,34.8871,25324.0
2021-06-02 14:35:00,35.31,35.32,35.3,35.32,12537.0,34.8773,34.8871,34.8674,34.8871,12537.0
2021-06-02 14:40:00,35.32,35.35,35.29,35.35,21913.0,34.8871,34.9168,34.8575,34.9168,21913.0
2021-06-02 14:45:00,35.36,35.37,35.34,35.34,23070.0,34.9266,34.9365,34.9069,34.9069,23070.0
2021-06-02 14:50:00,35.35,35.36,35.33,35.33,12747.0,34.9168,34.9266,34.897,34.897,12747.0
2021-06-02 14:55:00,35.33,35.35,35.33,35.34,16933.0,34.897,34.9168,34.897,34.9069,16933.0
2021-06-02 15:00:00,35.35,35.35,35.3,35.31,21993.0,34.9168,34.9168,34.8674,34.8773,21993.0
2021-06-02 15:05:00,35.3,35.32,35.29,35.3,17520.0,34.8674,34.8871,34.8575,34.8674,17520.0
2021-06-02 15:10:00,35.3,35.31,35.28,35.29,11640.0,34.8674,34.8773,34.8476,34.8575,11640.0
2021-06-02 15:15:00,35.3,35.32,35.29,35.32,15681.0,34.8674,34.8871,34.8575,34.8871,15681.0
2021-06-02 15:20:00,35.32,35.32,35.26,35.28,22814.0,34.8871,34.8871,34.8279,34.8476,22814.0
2021-06-02 15:25:00,35.27,35.29,35.26,35.28,25114.0,34.8377,34.8575,34.8279,34.8476,25114.0
2021-06-02 15:30:00,35.28,35.33,35.25,35.33,39741.0,34.8476,34.897,34.818,34.897,39741.0
2021-06-02 15:35:00,35.33,35.37,35.31,35.37,43988.0,34.897,34.9365,34.8773,34.9365,43988.0
2021-06-02 15:40:00,35.38,35.41,35.37,35.41,74093.0,34.9464,34.976,34.9365,34.976,74093.0
2021-06-02 15:45:00,35.4,35.42,35.35,35.36,71629.0,34.9662,34.9859,34.9168,34.9266,71629.0
2021-06-02 15:50:00,35.36,35.4,35.35,35.37,57657.0,34.9266,34.9662,34.9168,34.9365,57657.0
2021-06-02 15:55:00,35.36,35.44,35.36,35.41,188534.0,34.9266,35.0057,34.9266,34.976,188534.0
2021-06-03 09:30:00,35.13,35.13,34.85,34.99,40542.0,34.6995,34.6995,34.4229,34.5612,40542.0
2021-06-03 09:35:00,34.99,35.02,34.79,34.81,18449.0,34.5612,34.5908,34.3636,34.3834,18449.0
2021-06-03 09:40:00,34.81,34.92,34.69,34.69,21132.0,34.3834,34.492,34.2649,34.2649,21132.0
2021-06-03 09:45:00,34.68,34.8,34.65,34.72,41341.0,34.255,34.3735,34.2253,34.2945,41341.0
2021-06-03 09:50:00,34.72,34.79,34.68,34.78,12834.0,34.2945,34.3636,34.255,34.3538,12834.0
2021-06-03 09:55:00,34.78,34.9,34.78,34.84,14117.0,34.3538,34.4723,34.3538,34.413,14117.0
2021-06-03 10:00:00,34.83,34.92,34.83,34.91,13659.0,34.4031,34.492,34.4031,34.4822,13659.0
2021-06-03 10:05:00,34.94,34.97,34.91,34.91,24829.0,34.5118,34.5414,34.4822,34.4822,24829.0
2021-06-03 10:10:00,34.93,34.94,34.86,34.87,14519.0,34.5019,34.5118,34.4328,34.4426,14519.0
2021-06-03 10:15:00,34.88,34.88,34.73,34.83,24433.0,34.4525,34.4525,34.3044,34.4031,24433.0
2021-06-03 10:20:00,34.84,34.91,34.83,34.89,18705.0,34.413,34.4822,34.4031,34.4624,18705.0
2021-06-03 10:25:00,34.89,34.97,34.89,34.95,15974.0,34.4624,34.5414,34.4624,34.5217,15974.0
2021-06-03 10:30:00,34.95,35.08,34.93,35.07,16036.0,34.5217,34.6501,34.5019,34.6402,16036.0
2021-06-03 10:35:00,35.08,35.15,35.07,35.12,20434.0,34.6501,34.7192,34.6402,34.6896,20434.0
2021-06-03 10:40:00,35.12,35.16,35.11,35.13,19947.0,34.6896,34.7291,34.6797,34.6995,19947.0
2021-06-03 10:45:00,35.13,35.24,35.13,35.23,15534.0,34.6995,34.8081,34.6995,34.7982,15534.0
2021-06-03 10:50:00,35.23,35.26,35.17,35.19,16769.0,34.7982,34.8279,34.739,34.7587,16769.0
2021-06-03 10:55:00,35.2,35.21,35.16,35.21,17470.0,34.7686,34.7785,34.7291,34.7785,17470.0
2021-06-03 11:00:00,35.21,35.21,35.14,35.16,13847.0,34.7785,34.7785,34.7093,34.7291,13847.0
2021-06-03 11:05:00,35.15,35.22,35.11,35.21,21919.0,34.7192,34.7884,34.6797,34.7785,21919.0
2021-06-03 11:10:00,35.2,35.2,35.03,35.03,24466.0,34.7686,34.7686,34.6007,34.6007,24466.0
2021-06-03 11:15:00,35.04,35.06,35.02,35.03,32856.0,34.6106,34.6303,34.5908,34.6007,32856.0
2021-06-03 11:20:00,35.03,35.06,35.03,35.05,23673.0,34.6007,34.6303,34.6007,34.6204,23673.0
2021-06-03 11:25:00,35.05,35.07,35.03,35.05,28483.0,34.6204,34.6402,34.6007,34.6204,28483.0
2021-06-03 11:30:00,35.05,35.06,35.03,35.04,36529.0,34.6204,34.6303,34.6007,34.6106,36529.0
2021-06-03 11:35:00,35.05,35.09,35.04,35.05,59181.0,34.6204,34.66,34.6106,34.6204,59181.0
2021-06-03 11:40:00,35.05,35.12,35.03,35.11,63243.0,34.6204,34.6896,34.6007,34.6797,63243.0
2021-06-03 11:45:00,35.11,35.11,35.07,35.09,14846.0,34.6797,34.6797,34.6402,34.66,14846.0
2021-06-03 11:50:00,35.09,35.09,35.04,35.04,15863.0,34.66,34.66,34.6106,34.6106,15863.0
2021-06-03 11:55:00,35.05,35.05,34.96,34.99,16628.0,34.6204,34.6204,34.5315,34.5612,16628.0
2021-06-03 12:00:00,35.01,35.04,35.01,35.01,19622.0,34.5809,34.6106,34.5809,34.5809,19622.0
2021-06-03 12:05:00,35.01,35.02,34.99,34.99,16078.0,34.5809,34.5908,34.5612,34.5612,16078.0
2021-06-03 12:10:00,35.0,35.02,34.98,35.0,7898.0,34.5711,34.5908,34.5513,34.5711,7898.0
2021-06-03 12:15:00,35.0,35.0,34.96,34.98,12416.0,34.5711,34.5711,34.5315,34.5513,12416.0
2021-06-03 12:20:00,34.98,34.98,34.93,34.97,13785.0,34.5513,34.5513,34.5019,34.5414,13785.0
2021-06-03 12:25:00,34.96,35.0,34.94,34.99,10340.0,34.5315,34.5711,34.5118,34.5612,10340.0
2021-06-03 12:30:00,34.98,34.98,34.95,34.95,7345.0,34.5513,34.5513,34.5217,34.5217,7345.0
2021-06-03 12:35:00,34.96,34.99,34.94,34.99,9719.0,34.5315,34.5612,34.5118,34.5612,9719.0
2021-06-03 12:40:00,34.99,34.99,34.95,34.96,10677.0,34.5612,34.5612,34.5217,34.5315,10677.0
2021-06-03 12:45:00,34.97,34.97,34.92,34.92,15903.0,34.5414,34.5414,34.492,34.492,15903.0
2021-06-03 12:50:00,34.93,34.93,34.85,34.86,10859.0,34.5019,34.5019,34.4229,34.4328,10859.0
2021-06-03 12:55:00,34.86,34.96,34.85,34.96,26736.0,34.4328,34.5315,34.4229,34.5315,26736.0
2021-06-03 13:00:00,34.96,35.0,34.95,34.97,8956.0,34.5315,34.5711,34.5217,34.5414,8956.0
2021-06-03 13:05:00,34.96,34.97,34.93,34.96,17867.0,34.5315,34.5414,34.5019,34.5315,17867.0
2021-06-03 13:10:00,34.97,35.0,34.95,34.96,14872.0,34.5414,34.5711,34.5217,34.5315,14872.0
2021-06-03 13:15:00,34.96,35.02,34.96,34.99,14896.0,34.5315,34.5908,34.5315,34.5612,14896.0
2021-06-03 13:20:00,35.0,35.06,35.0,35.05,16541.0,34.5711,34.6303,34.5711,34.6204,16541.0
2021-06-03 13:25:00,35.05,35.06,35.04,35.05,10239.0,34.6204,34.6303,34.6106,34.6204,10239.0
2021-06-03 13:30:00,35.05,35.05,35.01,35.03,51244.0,34.6204,34.6204,34.5809,34.6007,51244.0
2021-06-03 13:35:00,35.04,35.06,35.03,35.05,4580.0,34.6106,34.6303,34.6007,34.6204,4580.0
2021-06-03 13:40:00,35.05,35.07,35.02,35.02,13442.0,34.6204,34.6402,34.5908,34.5908,13442.0
2021-06-03 13:45:00,35.04,35.06,35.02,35.05,17022.0,34.6106,34.6303,34.5908,34.6204,17022.0
2021-06-03 13:50:00,35.04,35.05,35.02,35.03,8568.0,34.6106,34.6204,34.5908,34.6007,8568.0
2021-06-03 13:55:00,35.03,35.04,35.01,35.02,11330.0,34.6007,34.6106,34.5809,34.5908,11330.0
2021-06-03 14:00:00,35.02,35.03,34.99,35.03,8540.0,34.5908,34.6007,34.5612,34.6007,8540.0
2021-06-03 14:05:00,35.03,35.04,34.96,34.98,42649.0,34.6007,34.6106,34.5315,34.5513,42649.0
2021-06-03 14:10:00,34.99,35.0,34.95,34.98,38311.0,34.5612,34.5711,34.5217,34.5513,38311.0
2021-06-03 14:15:00,34.99,35.02,34.96,35.02,10580.0,34.5612,34.5908,34.5315,34.5908,10580.0
2021-06-03 14:20:00,35.02,35.02,34.95,34.96,14472.0,34.5908,34.5908,34.5217,34.5315,14472.0
2021-06-03 14:25:00,34.95,34.96,34.93,34.94,10844.0,34.5217,34.5315,34.5019,34.5118,10844.0
2021-06-03 14:30:00,34.94,34.96,34.91,34.91,10602.0,34.5118,34.5315,34.4822,34.4822,10602.0
2021-06-03 14:35:00,34.91,34.93,34.89,34.9,10594.0,34.4822,34.5019,34.4624,34.4723,10594.0
2021-06-03 14:40:00,34.9,34.9,34.88,34.89,10792.0,34.4723,34.4723,34.4525,34.4624,10792.0
2021-06-03 14:45:00,34.9,34.9,34.87,34.9,13941.0,34.4723,34.4723,34.4426,34.4723,13941.0
2021-06-03 14:50:00,34.9,34.92,34.89,34.9,9780.0,34.4723,34.492,34.4624,34.4723,9780.0
2021-06-03 14:55:00,34.9,34.93,34.9,34.91,11480.0,34.4723,34.5019,34.4723,34.4822,11480.0
2021-06-03 15:00:00,34.91,34.93,34.91,34.91,10793.0,34.4822,34.5019,34.4822,34.4822,10793.0
2021-06-03 15:05:00,34.91,34.95,34.91,34.95,12326.0,34.4822,34.5217,34.4822,34.5217,12326.0
2021-06-03 15:10:00,34.95,34.97,34.93,34.97,16498.0,34.5217,34.5414,34.5019,34.5414,16498.0
2021-06-03 15:15:00,34.97,34.98,34.93,34.94,18929.0,34.5414,34.5513,34.5019,34.5118,18929.0
2021-06-03 15:20:00,34.91,34.94,34.9,34.93,16942.0,34.4822,34.5118,34.4723,34.5019,16942.0
2021-06-03 15:25:00,34.93,34.94,34.89,34.93,24192.0,34.5019,34.5118,34.4624,34.5019,24192.0
2021-06-03 15:30:00,34.94,34.96,34.93,34.95,22648.0,34.5118,34.5315,34.5019,34.5217,22648.0
2021-06-03 15:35:00,34.95,34.95,34.93,34.93,41754.0,34.5217,34.5217,34.5019,34.5019,41754.0
2021-06-03 15:40:00,34.94,34.94,34.92,34.93,40893.0,34.5118,34.5118,34.492,34.5019,40893.0
2021-06-03 15:45:00,34.93,34.94,34.86,34.87,38082.0,34.5019,34.5118,34.4328,34.4426,38082.0
2021-06-03 15:50:00,34.86,34.89,34.84,34.86,77874.0,34.4328,34.4624,34.413,34.4328,77874.0
2021-06-03 15:55:00,34.86,34.89,34.82,34.82,193285.0,34.4328,34.4624,34.3933,34.3933,193285.0
2021-06-04 09:30:00,34.99,35.12,34.91,35.11,31611.0,34.5612,34.6896,34.4822,34.6797,31611.0
2021-06-04 09:35:00,35.13,35.13,34.97,34.97,33410.0,34.6995,34.6995,34.5414,34.5414,33410.0
2021-06-04 09:40:00,35.0,35.07,34.95,35.04,18625.0,34.5711,34.6402,34.5217,34.6106,18625.0
2021-06-04 09:45:00,35.04,35.07,34.93,34.95,21230.0,34.6106,34.6402,34.5019,34.5217,21230.0
2021-06-04 09:50:00,34.95,35.04,34.92,34.92,11496.0,34.5217,34.6106,34.492,34.492,11496.0
2021-06-04 09:55:00,34.92,35.02,34.91,34.99,10081.0,34.492,34.5908,34.4822,34.5612,10081.0
2021-06-04 10:00:00,35.0,35.0,34.8,34.83,18640.0,34.5711,34.5711,34.3735,34.4031,18640.0
2021-06-04 10:05:00,34.84,34.91,34.84,34.86,16572.0,34.413,34.4822,34.413,34.4328,16572.0
2021-06-04 10:10:00,34.83,34.88,34.8,34.84,41799.0,34.4031,34.4525,34.3735,34.413,41799.0
2021-06-04 10:15:00,34.82,34.82,34.77,34.8,44177.0,34.3933,34.3933,34.3439,34.3735,44177.0
2021-06-04 10:20:00,34.8,34.81,34.75,34.79,21256.0,34.3735,34.3834,34.3241,34.3636,21256.0
2021-06-04 10:25:00,34.79,34.85,34.73,34.84,19942.0,34.3636,34.4229,34.3044,34.413,19942.0
2021-06-04 10:30:00,34.85,34.91,34.83,34.91,11498.0,34.4229,34.4822,34.4031,34.4822,11498.0
2021-06-04 10:35:00,34.9,34.91,34.86,34.87,15206.0,34.4723,34.4822,34.4328,34.4426,15206.0
2021-06-04 10:40:00,34.87,34.89,34.83,34.84,14508.0,34.4426,34.4624,34.4031,34.413,14508.0
2021-06-04 10:45:00,34.84,34.94,34.81,34.94,7934.0,34.413,34.5118,34.3834,34.5118,7934.0
2021-06-04 10:50:00,34.93,34.95,34.91,34.93,8305.0,34.5019,34.5217,34.4822,34.5019,8305.0
2021-06-04 10:55:00,34.92,34.97,34.92,34.95,19122.0,34.492,34.5414,34.492,34.5217,19122.0
2021-06-04 11:00:00,34.96,35.0,34.94,34.98,27671.0,34.5315,34.5711,34.5118,34.5513,27671.0
2021-06-04 11:05:00,34.98,35.02,34.97,34.98,9516.0,34.5513,34.5908,34.5414,34.5513,9516.0
2021-06-04 11:10:00,34.98,35.05,34.98,35.02,28126.0,34.5513,34.6204,34.5513,34.5908,28126.0
2021-06-04 11:15:00,35.02,35.07,34.99,34.99,27223.0,34.5908,34.6402,34.5612,34.5612,27223.0
2021-06-04 11:20:00,35.0,35.01,34.98,35.01,4763.0,34.5711,34.5809,34.5513,34.5809,4763.0
2021-06-04 11:25:00,35.01,35.06,34.98,35.05,19989.0,34.5809,34.6303,34.5513,34.6204,19989.0
2021-06-04 11:30:00,35.05,35.06,35.03,35.05,7584.0,34.6204,34.6303,34.6007,34.6204,7584.0
2021-06-04 11:35:00,35.05,35.06,35.01,35.04,9052.0,34.6204,34.6303,34.5809,34.6106,9052.0
2021-06-04 11:40:00,35.04,35.04,35.0,35.01,6674.0,34.6106,34.6106,34.5711,34.5809,6674.0
2021-06-04 11:45:00,35.01,35.01,34.97,34.98,12606.0,34.5809,34.5809,34.5414,34.5513,12606.0
2021-06-04 11:50:00,34.97,35.04,34.96,34.97,102249.0,34.5414,34.6106,34.5315,34.5414,102249.0
2021-06-04 11:55:00,34.97,34.99,34.93,34.95,29420.0,34.5414,34.5612,34.5019,34.5217,29420.0
2021-06-04 12:00:00,34.95,34.97,34.93,34.96,30533.0,34.5217,34.5414,34.5019,34.5315,30533.0
2021-06-04 12:05:00,34.97,34.97,34.94,34.95,18469.0,34.5414,34.5414,34.5118,34.5217,18469.0
2021-06-04 12:10:00,34.95,34.96,34.94,34.95,13633.0,34.5217,34.5315,34.5118,34.5217,13633.0
2021-06-04 12:15:00,34.95,34.96,34.93,34.95,26011.0,34.5217,34.5315,34.5019,34.5217,26011.0
2021-06-04 12:20:00,34.95,34.96,34.93,34.95,7273.0,34.5217,34.5315,34.5019,34.5217,7273.0
2021-06-04 12:25:00,34.95,34.96,34.95,34.95,12008.0,34.5217,34.5315,34.5217,34.5217,12008.0
2021-06-04 12:30:00,34.95,35.03,34.94,35.02,53325.0,34.5217,34.6007,34.5118,34.5908,53325.0
2021-06-04 12:35:00,35.03,35.06,34.99,35.01,17147.0,34.6007,34.6303,34.5612,34.5809,17147.0
2021-06-04 12:40:00,35.0,35.01,34.97,34.97,4614.0,34.5711,34.5809,34.5414,34.5414,4614.0
2021-06-04 12:45:00,34.98,34.98,34.93,34.94,9703.0,34.5513,34.5513,34.5019,34.5118,9703.0
2021-06-04 12:50:00,34.93,34.96,34.93,34.95,3908.0,34.5019,34.5315,34.5019,34.5217,3908.0
2021-06-04 12:55:00,34.95,34.97,34.93,34.97,20674.0,34.5217,34.5414,34.5019,34.5414,20674.0
2021-06-04 13:00:00,34.97,34.97,34.95,34.97,14751.0,34.5414,34.5414,34.5217,34.5414,14751.0
2021-06-04 13:05:00,34.97,34.99,34.94,34.95,47619.0,34.5414,34.5612,34.5118,34.5217,47619.0
2021-06-04 13:10:00,34.94,34.96,34.94,34.95,17376.0,34.5118,34.5315,34.5118,34.5217,17376.0
2021-06-04 13:15:00,34.95,34.96,34.93,34.95,10496.0,34.5217,34.5315,34.5019,34.5217,10496.0
2021-06-04 13:20:00,34.95,34.95,34.93,34.94,5622.0,34.5217,34.5217,34.5019,34.5118,5622.0
2021-06-04 13:25:00,34.95,34.95,34.93,34.94,18042.0,34.5217,34.5217,34.5019,34.5118,18042.0
2021-06-04 13:30:00,34.94,34.94,34.88,34.91,19672.0,34.5118,34.5118,34.4525,34.4822,19672.0
2021-06-04 13:35:00,34.9,34.95,34.9,34.94,8014.0,34.4723,34.5217,34.4723,34.5118,8014.0
2021-06-04 13:40:00,34.93,34.96,34.91,34.96,7600.0,34.5019,34.5315,34.4822,34.5315,7600.0
2021-06-04 13:45:00,34.96,34.96,34.94,34.94,10205.0,34.5315,34.5315,34.5118,34.5118,10205.0
2021-06-04 13:50:00,34.94,34.95,34.93,34.93,6620.0,34.5118,34.5217,34.5019,34.5019,6620.0
2021-06-04 13:55:00,34.93,34.96,34.93,34.94,6758.0,34.5019,34.5315,34.5019,34.5118,6758.0
2021-06-04 14:00:00,34.95,34.98,34.93,34.98,11635.0,34.5217,34.5513,34.5019,34.5513,11635.0
2021-06-04 14:05:00,34.97,34.98,34.94,34.95,9797.0,34.5414,34.5513,34.5118,34.5217,9797.0
2021-06-04 14:10:00,34.95,34.96,34.93,34.94,10549.0,34.5217,34.5315,34.5019,34.5118,10549.0
2021-06-04 14:15:00,34.94,34.95,34.92,34.92,9647.0,34.5118,34.5217,34.492,34.492,9647.0
2021-06-04 14:20:00,34.93,34.94,34.92,34.94,12199.0,34.5019,34.5118,34.492,34.5118,12199.0
2021-06-04 14:25:00,34.94,34.94,34.92,34.94,5432.0,34.5118,34.5118,34.492,34.5118,5432.0
2021-06-04 14:30:00,34.94,34.97,34.94,34.97,15402.0,34.5118,34.5414,34.5118,34.5414,15402.0
2021-06-04 14:35:00,34.96,34.99,34.95,34.98,7142.0,34.5315,34.5612,34.5217,34.5513,7142.0
2021-06-04 14:40:00,34.98,34.99,34.97,34.98,7516.0,34.5513,34.5612,34.5414,34.5513,7516.0
2021-06-04 14:45:00,34.98,34.99,34.96,34.97,12822.0,34.5513,34.5612,34.5315,34.5414,12822.0
2021-06-04 14:50:00,34.98,34.98,34.95,34.97,17047.0,34.5513,34.5513,34.5217,34.5414,17047.0
2021-06-04 14:55:00,34.97,35.03,34.96,35.03,11736.0,34.5414,34.6007,34.5315,34.6007,11736.0
2021-06-04 15:00:00,35.02,35.06,35.02,35.05,29432.0,34.5908,34.6303,34.5908,34.6204,29432.0
2021-06-04 15:05:00,35.05,35.06,35.03,35.04,14954.0,34.6204,34.6303,34.6007,34.6106,14954.0
2021-06-04 15:10:00,35.04,35.07,35.04,35.05,8069.0,34.6106,34.6402,34.6106,34.6204,8069.0
2021-06-04 15:15:00,35.05,35.1,35.04,35.09,10722.0,34.6204,34.6698,34.6106,34.66,10722.0
2021-06-04 15:20:00,35.09,35.13,35.09,35.12,18528.0,34.66,34.6995,34.66,34.6896,18528.0
2021-06-04 15:25:00,35.12,35.16,35.11,35.15,23801.0,34.6896,34.7291,34.6797,34.7192,23801.0
2021-06-04 15:30:00,35.15,35.15,35.13,35.13,11867.0,34.7192,34.7192,34.6995,34.6995,11867.0
2021-06-04 15:35:00,35.13,35.14,35.12,35.13,15964.0,34.6995,34.7093,34.6896,34.6995,15964.0
2021-06-04 15:40:00,35.13,35.15,35.12,35.15,30163.0,34.6995,34.7192,34.6896,34.7192,30163.0
2021-06-04 15:45:00,35.15,35.19,35.14,35.17,53321.0,34.7192,34.7587,34.7093,34.739,53321.0
2021-06-04 15:50:00,35.17,35.23,35.17,35.22,77908.0,34.739,34.7982,34.739,34.7884,77908.0
2021-06-04 15:55:00,35.22,35.24,35.18,35.19,190879.0,34.7884,34.8081,34.7489,34.7587,190879.0
2021-06-07 09:30:00,35.25,35.3,35.15,35.27,30228.0,34.818,34.8674,34.7192,34.8377,30228.0
2021-06-07 09:35:00,35.25,35.26,35.14,35.22,9819.0,34.818,34.8279,34.7093,34.7884,9819.0
2021-06-07 09:40:00,35.23,35.37,35.22,35.34,12064.0,34.7982,34.9365,34.7884,34.9069,12064.0
2021-06-07 09:45:00,35.34,35.43,35.32,35.43,11410.0,34.9069,34.9958,34.8871,34.9958,11410.0
2021-06-07 09:50:00,35.4,35.41,35.22,35.24,11532.0,34.9662,34.976,34.7884,34.8081,11532.0
2021-06-07 09:55:00,35.25,35.31,35.25,35.29,11310.0,34.818,34.8773,34.818,34.8575,11310.0
2021-06-07 10:00:00,35.3,35.31,35.23,35.23,23247.0,34.8674,34.8773,34.7982,34.7982,23247.0
2021-06-07 10:05:00,35.26,35.34,35.25,35.34,15922.0,34.8279,34.9069,34.818,34.9069,15922.0
2021-06-07 10:10:00,35.34,35.37,35.32,35.37,28100.0,34.9069,34.9365,34.8871,34.9365,28100.0
2021-06-07 10:15:00,35.37,35.4,35.34,35.35,30234.0,34.9365,34.9662,34.9069,34.9168,30234.0
2021-06-07 10:20:00,35.35,35.4,35.35,35.37,17867.0,34.9168,34.9662,34.9168,34.9365,17867.0
2021-06-07 10:25:00,35.37,35.38,35.32,35.33,26727.0,34.9365,34.9464,34.8871,34.897,26727.0
2021-06-07 10:30:00,35.33,35.33,35.2,35.2,14248.0,34.897,34.897,34.7686,34.7686,14248.0
2021-06-07 10:35:00,35.17,35.3,35.17,35.29,23558.0,34.739,34.8674,34.739,34.8575,23558.0
2021-06-07 10:40:00,35.3,35.31,35.18,35.19,15205.0,34.8674,34.8773,34.7489,34.7587,15205.0
2021-06-07 10:45:00,35.2,35.23,35.18,35.2,10719.0,34.7686,34.7982,34.7489,34.7686,10719.0
2021-06-07 10:50:00,35.19,35.25,35.16,35.25,16560.0,34.7587,34.818,34.7291,34.818,16560.0
2021-06-07 10:55:00,35.26,35.26,35.16,35.18,12535.0,34.8279,34.8279,34.7291,34.7489,12535.0
2021-06-07 11:00:00,35.18,35.18,35.11,35.12,8813.0,34.7489,34.7489,34.6797,34.6896,8813.0
2021-06-07 11:05:00,35.12,35.21,35.12,35.2,19143.0,34.6896,34.7785,34.6896,34.7686,19143.0
2021-06-07 11:10:00,35.21,35.23,35.15,35.17,12713.0,34.7785,34.7982,34.7192,34.739,12713.0
2021-06-07 11:15:00,35.18,35.18,35.09,35.1,5404.0,34.7489,34.7489,34.66,34.6698,5404.0
2021-06-07 11:20:00,35.11,35.12,35.09,35.1,6169.0,34.6797,34.6896,34.66,34.6698,6169.0
2021-06-07 11:25:00,35.08,35.08,35.04,35.07,11140.0,34.6501,34.6501,34.6106,34.6402,11140.0
2021-06-07 11:30:00,35.07,35.09,35.05,35.09,13660.0,34.6402,34.66,34.6204,34.66,13660.0
2021-06-07 11:35:00,35.09,35.15,35.08,35.14,22195.0,34.66,34.7192,34.6501,34.7093,22195.0
2021-06-07 11:40:00,35.14,35.15,35.1,35.12,7872.0,34.7093,34.7192,34.6698,34.6896,7872.0
2021-06-07 11:45:00,35.13,35.15,35.06,35.07,9322.0,34.6995,34.7192,34.6303,34.6402,9322.0
2021-06-07 11:50:00,35.07,35.11,35.05,35.11,17013.0,34.6402,34.6797,34.6204,34.6797,17013.0
2021-06-07 11:55:00,35.11,35.17,35.08,35.15,11796.0,34.6797,34.739,34.6501,34.7192,11796.0
2021-06-07 12:00:00,35.15,35.15,35.09,35.1,9200.0,34.7192,34.7192,34.66,34.6698,9200.0
2021-06-07 12:05:00,35.11,35.13,35.09,35.09,8597.0,34.6797,34.6995,34.66,34.66,8597.0
2021-06-07 12:10:00,35.1,35.1,35.06,35.06,5758.0,34.6698,34.6698,34.6303,34.6303,5758.0
2021-06-07 12:15:00,35.06,35.09,35.06,35.06,9393.0,34.6303,34.66,34.6303,34.6303,9393.0
2021-06-07 12:20:00,35.05,35.07,35.05,35.06,5472.0,34.6204,34.6402,34.6204,34.6303,5472.0
2021-06-07 12:25:00,35.05,35.07,35.05,35.05,5903.0,34.6204,34.6402,34.6204,34.6204,5903.0
2021-06-07 12:30:00,35.05,35.05,35.02,35.05,7062.0,34.6204,34.6204,34.5908,34.6204,7062.0
2021-06-07 12:35:00,35.05,35.05,35.03,35.04,2238.0,34.6204,34.6204,34.6007,34.6106,2238.0
2021-06-07 12:40:00,35.04,35.07,35.04,35.05,14079.0,34.6106,34.6402,34.6106,34.6204,14079.0
2021-06-07 12:45:00,35.05,35.06,35.05,35.05,5843.0,34.6204,34.6303,34.6204,34.6204,5843.0
2021-06-07 12:50:00,35.05,35.08,35.05,35.07,7416.0,34.6204,34.6501,34.6204,34.6402,7416.0
2021-06-07 12:55:00,35.07,35.1,35.07,35.09,4463.0,34.6402,34.6698,34.6402,34.66,4463.0
2021-06-07 13:00:00,35.09,35.09,35.05,35.07,9566.0,34.66,34.66,34.6204,34.6402,9566.0
2021-06-07 13:05:00,35.06,35.1,35.04,35.08,8241.0,34.6303,34.6698,34.6106,34.6501,8241.0
2021-06-07 13:10:00,35.08,35.09,35.07,35.07,5409.0,34.6501,34.66,34.6402,34.6402,5409.0
2021-06-07 13:15:00,35.08,35.1,35.08,35.08,3405.0,34.6501,34.6698,34.6501,34.6501,3405.0
2021-06-07 13:20:00,35.09,35.11,35.08,35.09,9377.0,34.66,34.6797,34.6501,34.66,9377.0
2021-06-07 13:25:00,35.09,35.13,35.09,35.11,14396.0,34.66,34.6995,34.66,34.6797,14396.0
2021-06-07 13:30:00,35.12,35.13,35.06,35.08,19389.0,34.6896,34.6995,34.6303,34.6501,19389.0
2021-06-07 13:35:00,35.08,35.08,35.04,35.05,13403.0,34.6501,34.6501,34.6106,34.6204,13403.0
2021-06-07 13:40:00,35.04,35.05,35.02,35.04,11798.0,34.6106,34.6204,34.5908,34.6106,11798.0
2021-06-07 13:45:00,35.04,35.06,35.04,35.05,7239.0,34.6106,34.6303,34.6106,34.6204,7239.0
2021-06-07 13:50:00,35.05,35.06,35.03,35.04,10691.0,34.6204,34.6303,34.6007,34.6106,10691.0
2021-06-07 13:55:00,35.04,35.04,34.98,35.03,14028.0,34.6106,34.6106,34.5513,34.6007,14028.0
2021-06-07 14:00:00,35.03,35.1,35.01,35.08,67555.0,34.6007,34.6698,34.5809,34.6501,67555.0
2021-06-07 14:05:00,35.08,35.09,35.07,35.07,7147.0,34.6501,34.66,34.6402,34.6402,7147.0
2021-06-07 14:10:00,35.08,35.08,35.05,35.07,7757.0,34.6501,34.6501,34.6204,34.6402,7757.0
2021-06-07 14:15:00,35.07,35.07,35.03,35.03,42761.0,34.6402,34.6402,34.6007,34.6007,42761.0
2021-06-07 14:20:00,35.03,35.07,35.02,35.05,35626.0,34.6007,34.6402,34.5908,34.6204,35626.0
2021-06-07 14:25:00,35.06,35.09,35.05,35.08,6800.0,34.6303,34.66,34.6204,34.6501,6800.0
2021-06-07 14:30:00,35.08,35.12,35.08,35.12,14047.0,34.6501,34.6896,34.6501,34.6896,14047.0
2021-06-07 14:35:00,35.12,35.19,35.11,35.19,54725.0,34.6896,34.7587,34.6797,34.7587,54725.0
2021-06-07 14:40:00,35.2,35.2,35.16,35.18,11351.0,34.7686,34.7686,34.7291,34.7489,11351.0
2021-06-07 14:45:00,35.19,35.19,35.16,35.16,10652.0,34.7587,34.7587,34.7291,34.7291,10652.0
2021-06-07 14:50:00,35.17,35.22,35.17,35.2,10991.0,34.739,34.7884,34.739,34.7686,10991.0
2021-06-07 14:55:00,35.19,35.22,35.18,35.18,16842.0,34.7587,34.7884,34.7489,34.7489,16842.0
2021-06-07 15:00:00,35.19,35.23,35.19,35.23,5447.0,34.7587,34.7982,34.7587,34.7982,5447.0
2021-06-07 15:05:00,35.23,35.27,35.23,35.27,18112.0,34.7982,34.8377,34.7982,34.8377,18112.0
2021-06-07 15:10:00,35.26,35.28,35.25,35.28,14086.0,34.8279,34.8476,34.818,34.8476,14086.0
2021-06-07 15:15:00,35.27,35.31,35.26,35.3,23340.0,34.8377,34.8773,34.8279,34.8674,23340.0
2021-06-07 15:20:00,35.3,35.33,35.3,35.3,29538.0,34.8674,34.897,34.8674,34.8674,29538.0
2021-06-07 15:25:00,35.3,35.32,35.29,35.3,14214.0,34.8674,34.8871,34.8575,34.8674,14214.0
2021-06-07 15:30:00,35.3,35.36,35.3,35.34,20659.0,34.8674,34.9266,34.8674,34.9069,20659.0
2021-06-07 15:35:00,35.34,35.35,35.32,35.34,20326.0,34.9069,34.9168,34.8871,34.9069,20326.0
2021-06-07 15:40:00,35.34,35.39,35.34,35.36,42303.0,34.9069,34.9563,34.9069,34.9266,42303.0
2021-06-07 15:45:00,35.36,35.36,35.31,35.33,51303.0,34.9266,34.9266,34.8773,34.897,51303.0
2021-06-07 15:50:00,35.34,35.37,35.32,35.36,114038.0,34.9069,34.9365,34.8871,34.9266,114038.0
2021-06-07 15:55:00,35.35,35.36,35.3,35.3,195125.0,34.9168,34.9266,34.8674,34.8674,195125.0
2021-06-08 09:30:00,35.31,35.67,35.31,35.62,79761.0,34.8773,35.2328,34.8773,35.1835,79761.0
2021-06-08 09:35:00,35.6,35.62,35.48,35.57,29180.0,35.1637,35.1835,35.0452,35.1341,29180.0
2021-06-08 09:40:00,35.52,35.59,35.42,35.57,26955.0,35.0847,35.1538,34.9859,35.1341,26955.0
2021-06-08 09:45:00,35.58,35.65,35.51,35.65,83799.0,35.1439,35.2131,35.0748,35.2131,83799.0
2021-06-08 09:50:00,35.66,35.72,35.56,35.62,76490.0,35.223,35.2822,35.1242,35.1835,76490.0
2021-06-08 09:55:00,35.62,35.7,35.6,35.69,20551.0,35.1835,35.2625,35.1637,35.2526,20551.0
2021-06-08 10:00:00,35.69,35.77,35.69,35.76,26088.0,35.2526,35.3316,35.2526,35.3217,26088.0
2021-06-08 10:05:00,35.76,35.82,35.76,35.81,44237.0,35.3217,35.381,35.3217,35.3711,44237.0
2021-06-08 10:10:00,35.82,35.89,35.81,35.89,46815.0,35.381,35.4501,35.3711,35.4501,46815.0
2021-06-08 10:15:00,35.89,35.93,35.88,35.91,21242.0,35.4501,35.4897,35.4403,35.4699,21242.0
2021-06-08 10:20:00,35.91,35.96,35.9,35.91,23010.0,35.4699,35.5193,35.46,35.4699,23010.0
2021-06-08 10:25:00,35.92,36.0,35.92,35.99,26890.0,35.4798,35.5588,35.4798,35.5489,26890.0
2021-06-08 10:30:00,35.99,36.0,35.91,35.98,26054.0,35.5489,35.5588,35.4699,35.539,26054.0
2021-06-08 10:35:00,35.98,36.01,35.96,35.99,106842.0,35.539,35.5687,35.5193,35.5489,106842.0
2021-06-08 10:40:00,35.99,36.0,35.94,35.96,19021.0,35.5489,35.5588,35.4995,35.5193,19021.0
2021-06-08 10:45:00,35.95,35.96,35.86,35.87,30935.0,35.5094,35.5193,35.4205,35.4304,30935.0
2021-06-08 10:50:00,35.87,35.92,35.86,35.88,73976.0,35.4304,35.4798,35.4205,35.4403,73976.0
2021-06-08 10:55:00,35.89,35.91,35.84,35.87,31040.0,35.4501,35.4699,35.4008,35.4304,31040.0
2021-06-08 11:00:00,35.87,35.87,35.82,35.86,29001.0,35.4304,35.4304,35.381,35.4205,29001.0
2021-06-08 11:05:00,35.87,35.87,35.79,35.81,14305.0,35.4304,35.4304,35.3514,35.3711,14305.0
2021-06-08 11:10:00,35.81,35.83,35.71,35.72,22649.0,35.3711,35.3909,35.2724,35.2822,22649.0
2021-06-08 11:15:00,35.7,35.76,35.7,35.74,25597.0,35.2625,35.3217,35.2625,35.302,25597.0
2021-06-08 11:20:00,35.75,35.78,35.69,35.76,35623.0,35.3119,35.3415,35.2526,35.3217,35623.0
2021-06-08 11:25:00,35.76,35.83,35.66,35.68,196355.0,35.3217,35.3909,35.223,35.2427,196355.0
2021-06-08 11:30:00,35.69,35.71,35.6,35.61,20331.0,35.2526,35.2724,35.1637,35.1736,20331.0
2021-06-08 11:35:00,35.61,35.63,35.58,35.62,11928.0,35.1736,35.1933,35.1439,35.1835,11928.0
2021-06-08 11:40:00,35.62,35.71,35.58,35.69,23877.0,35.1835,35.2724,35.1439,35.2526,23877.0
2021-06-08 11:45:00,35.69,35.79,35.68,35.79,64511.0,35.2526,35.3514,35.2427,35.3514,64511.0
2021-06-08 11:50:00,35.79,35.83,35.75,35.8,66353.0,35.3514,35.3909,35.3119,35.3613,66353.0
2021-06-08 11:55:00,35.81,35.86,35.81,35.84,10664.0,35.3711,35.4205,35.3711,35.4008,10664.0
2021-06-08 12:00:00,35.84,35.87,35.82,35.84,8673.0,35.4008,35.4304,35.381,35.4008,8673.0
2021-06-08 12:05:00,35.84,35.9,35.84,35.9,12206.0,35.4008,35.46,35.4008,35.46,12206.0
2021-06-08 12:10:00,35.89,35.91,35.88,35.91,9666.0,35.4501,35.4699,35.4403,35.4699,9666.0
2021-06-08 12:15:00,35.91,35.92,35.89,35.91,13900.0,35.4699,35.4798,35.4501,35.4699,13900.0
2021-06-08 12:20:00,35.91,35.91,35.88,35.9,14104.0,35.4699,35.4699,35.4403,35.46,14104.0
2021-06-08 12:25:00,35.9,35.96,35.88,35.95,13115.0,35.46,35.5193,35.4403,35.5094,13115.0
2021-06-08 12:30:00,35.93,35.94,35.9,35.93,8485.0,35.4897,35.4995,35.46,35.4897,8485.0
2021-06-08 12:35:00,35.93,35.94,35.88,35.88,8309.0,35.4897,35.4995,35.4403,35.4403,8309.0
2021-06-08 12:40:00,35.89,35.9,35.87,35.9,11155.0,35.4501,35.46,35.4304,35.46,11155.0
2021-06-08 12:45:00,35.9,35.9,35.84,35.88,8645.0,35.46,35.46,35.4008,35.4403,8645.0
2021-06-08 12:50:00,35.88,35.9,35.85,35.85,7424.0,35.4403,35.46,35.4106,35.4106,7424.0
2021-06-08 12:55:00,35.86,35.87,35.79,35.82,20429.0,35.4205,35.4304,35.3514,35.381,20429.0
2021-06-08 13:00:00,35.83,35.86,35.81,35.83,9993.0,35.3909,35.4205,35.3711,35.3909,9993.0
2021-06-08 13:05:00,35.82,35.83,35.79,35.83,14108.0,35.381,35.3909,35.3514,35.3909,14108.0
2021-06-08 13:10:00,35.83,35.84,35.81,35.84,13688.0,35.3909,35.4008,35.3711,35.4008,13688.0
2021-06-08 13:15:00,35.83,35.87,35.82,35.86,13261.0,35.3909,35.4304,35.381,35.4205,13261.0
2021-06-08 13:20:00,35.87,35.87,35.84,35.86,10491.0,35.4304,35.4304,35.4008,35.4205,10491.0
2021-06-08 13:25:00,35.87,35.9,35.86,35.87,11561.0,35.4304,35.46,35.4205,35.4304,11561.0
2021-06-08 13:30:00,35.86,35.92,35.85,35.92,10654.0,35.4205,35.4798,35.4106,35.4798,10654.0
2021-06-08 13:35:00,35.92,35.96,35.9,35.95,66870.0,35.4798,35.5193,35.46,35.5094,66870.0
2021-06-08 13:40:00,35.95,35.95,35.92,35.95,15628.0,35.5094,35.5094,35.4798,35.5094,15628.0
2021-06-08 13:45:00,35.95,35.95,35.92,35.95,17187.0,35.5094,35.5094,35.4798,35.5094,17187.0
2021-06-08 13:50:00,35.95,35.95,35.92,35.92,8970.0,35.5094,35.5094,35.4798,35.4798,8970.0
2021-06-08 13:55:00,35.93,35.95,35.9,35.95,17232.0,35.4897,35.5094,35.46,35.5094,17232.0
2021-06-08 14:00:00,35.95,35.97,35.93,35.97,17687.0,35.5094,35.5292,35.4897,35.5292,17687.0
2021-06-08 14:05:00,35.97,36.01,35.97,36.0,31294.0,35.5292,35.5687,35.5292,35.5588,31294.0
2021-06-08 14:10:00,35.99,36.03,35.97,36.0,132191.0,35.5489,35.5884,35.5292,35.5588,132191.0
2021-06-08 14:15:00,36.0,36.01,35.97,35.98,15791.0,35.5588,35.5687,35.5292,35.539,15791.0
2021-06-08 14:20:00,35.98,36.01,35.96,36.0,67387.0,35.539,35.5687,35.5193,35.5588,67387.0
2021-06-08 14:25:00,36.0,36.01,35.99,36.01,19313.0,35.5588,35.5687,35.5489,35.5687,19313.0
2021-06-08 14:30:00,36.01,36.01,35.97,35.98,17694.0,35.5687,35.5687,35.5292,35.539,17694.0
2021-06-08 14:35:00,35.98,35.98,35.96,35.98,31725.0,35.539,35.539,35.5193,35.539,31725.0
2021-06-08 14:40:00,35.98,35.99,35.96,35.98,73991.0,35.539,35.5489,35.5193,35.539,73991.0
2021-06-08 14:45:00,35.98,35.99,35.97,35.98,12188.0,35.539,35.5489,35.5292,35.539,12188.0
2021-06-08 14:50:00,35.98,35.99,35.95,35.95,175686.0,35.539,35.5489,35.5094,35.5094,175686.0
2021-06-08 14:55:00,35.95,35.98,35.89,35.9,82883.0,35.5094,35.539,35.4501,35.46,82883.0
2021-06-08 15:00:00,35.9,35.96,35.89,35.93,66799.0,35.46,35.5193,35.4501,35.4897,66799.0
2021-06-08 15:05:00,35.94,35.94,35.87,35.89,26062.0,35.4995,35.4995,35.4304,35.4501,26062.0
2021-06-08 15:10:00,35.89,35.9,35.87,35.88,20003.0,35.4501,35.46,35.4304,35.4403,20003.0
2021-06-08 15:15:00,35.87,35.88,35.81,35.81,20281.0,35.4304,35.4403,35.3711,35.3711,20281.0
2021-06-08 15:20:00,35.81,35.83,35.79,35.83,22741.0,35.3711,35.3909,35.3514,35.3909,22741.0
2021-06-08 15:25:00,35.83,35.83,35.81,35.82,20886.0,35.3909,35.3909,35.3711,35.381,20886.0
2021-06-08 15:30:00,35.82,35.84,35.8,35.83,39631.0,35.381,35.4008,35.3613,35.3909,39631.0
2021-06-08 15:35:00,35.82,35.83,35.8,35.83,32520.0,35.381,35.3909,35.3613,35.3909,32520.0
2021-06-08 15:40:00,35.83,35.83,35.73,35.78,52991.0,35.3909,35.3909,35.2921,35.3415,52991.0
2021-06-08 15:45:00,35.78,35.83,35.76,35.8,59946.0,35.3415,35.3909,35.3217,35.3613,59946.0
2021-06-08 15:50:00,35.81,35.87,35.8,35.84,138309.0,35.3711,35.4304,35.3613,35.4008,138309.0
2021-06-08 15:55:00,35.84,35.84,35.73,35.74,222843.0,35.4008,35.4008,35.2921,35.302,222843.0
2021-06-09 09:30:00,35.49,35.69,35.35,35.41,36491.0,35.0551,35.2526,34.9168,34.976,36491.0
2021-06-09 09:35:00,35.42,35.42,35.25,35.27,10058.0,34.9859,34.9859,34.818,34.8377,10058.0
2021-06-09 09:40:00,35.25,35.25,35.15,35.21,30091.0,34.818,34.818,34.7192,34.7785,30091.0
2021-06-09 09:45:00,35.22,35.24,35.13,35.14,16033.0,34.7884,34.8081,34.6995,34.7093,16033.0
2021-06-09 09:50:00,35.12,35.14,35.07,35.1,17144.0,34.6896,34.7093,34.6402,34.6698,17144.0
2021-06-09 09:55:00,35.1,35.12,35.07,35.09,17486.0,34.6698,34.6896,34.6402,34.66,17486.0
2021-06-09 10:00:00,35.11,35.19,35.04,35.05,28224.0,34.6797,34.7587,34.6106,34.6204,28224.0
2021-06-09 10:05:00,35.05,35.26,35.04,35.23,28834.0,34.6204,34.8279,34.6106,34.7982,28834.0
2021-06-09 10:10:00,35.24,35.33,35.24,35.31,14397.0,34.8081,34.897,34.8081,34.8773,14397.0
2021-06-09 10:15:00,35.31,35.37,35.3,35.3,85031.0,34.8773,34.9365,34.8674,34.8674,85031.0
2021-06-09 10:20:00,35.3,35.33,35.29,35.3,19918.0,34.8674,34.897,34.8575,34.8674,19918.0
2021-06-09 10:25:00,35.33,35.38,35.31,35.33,12211.0,34.897,34.9464,34.8773,34.897,12211.0
2021-06-09 10:30:00,35.33,35.35,35.28,35.28,13686.0,34.897,34.9168,34.8476,34.8476,13686.0
2021-06-09 10:35:00,35.29,35.29,35.24,35.25,12322.0,34.8575,34.8575,34.8081,34.818,12322.0
2021-06-09 10:40:00,35.24,35.25,35.15,35.16,7938.0,34.8081,34.818,34.7192,34.7291,7938.0
2021-06-09 10:45:00,35.16,35.27,35.16,35.24,13439.0,34.7291,34.8377,34.7291,34.8081,13439.0
2021-06-09 10:50:00,35.25,35.31,35.23,35.29,15512.0,34.818,34.8773,34.7982,34.8575,15512.0
2021-06-09 10:55:00,35.29,35.3,35.28,35.28,9954.0,34.8575,34.8674,34.8476,34.8476,9954.0
2021-06-09 11:00:00,35.28,35.31,35.28,35.3,18453.0,34.8476,34.8773,34.8476,34.8674,18453.0
2021-06-09 11:05:00,35.3,35.35,35.29,35.34,20821.0,34.8674,34.9168,34.8575,34.9069,20821.0
2021-06-09 11:10:00,35.34,35.4,35.31,35.32,16312.0,34.9069,34.9662,34.8773,34.8871,16312.0
2021-06-09 11:15:00,35.31,35.39,35.31,35.38,15269.0,34.8773,34.9563,34.8773,34.9464,15269.0
2021-06-09 11:20:00,35.39,35.42,35.37,35.38,19228.0,34.9563,34.9859,34.9365,34.9464,19228.0
2021-06-09 11:25:00,35.39,35.39,35.35,35.38,10550.0,34.9563,34.9563,34.9168,34.9464,10550.0
2021-06-09 11:30:00,35.39,35.43,35.37,35.43,16443.0,34.9563,34.9958,34.9365,34.9958,16443.0
2021-06-09 11:35:00,35.44,35.45,35.39,35.39,18720.0,35.0057,35.0155,34.9563,34.9563,18720.0
2021-06-09 11:40:00,35.4,35.4,35.35,35.35,10225.0,34.9662,34.9662,34.9168,34.9168,10225.0
2021-06-09 11:45:00,35.35,35.4,35.35,35.39,23840.0,34.9168,34.9662,34.9168,34.9563,23840.0
2021-06-09 11:50:00,35.39,35.39,35.35,35.35,21095.0,34.9563,34.9563,34.9168,34.9168,21095.0
2021-06-09 11:55:00,35.34,35.35,35.28,35.33,16133.0,34.9069,34.9168,34.8476,34.897,16133.0
2021-06-09 12:00:00,35.33,35.37,35.32,35.36,11357.0,34.897,34.9365,34.8871,34.9266,11357.0
2021-06-09 12:05:00,35.37,35.4,35.36,35.4,7577.0,34.9365,34.9662,34.9266,34.9662,7577.0
2021-06-09 12:10:00,35.4,35.42,35.36,35.36,8750.0,34.9662,34.9859,34.9266,34.9266,8750.0
2021-06-09 12:15:00,35.37,35.37,35.32,35.34,10008.0,34.9365,34.9365,34.8871,34.9069,10008.0
2021-06-09 12:20:00,35.34,35.36,35.32,35.36,6480.0,34.9069,34.9266,34.8871,34.9266,6480.0
2021-06-09 12:25:00,35.36,35.39,35.36,35.39,9660.0,34.9266,34.9563,34.9266,34.9563,9660.0
2021-06-09 12:30:00,35.4,35.4,35.37,35.37,9285.0,34.9662,34.9662,34.9365,34.9365,9285.0
2021-06-09 12:35:00,35.37,35.41,35.36,35.39,17105.0,34.9365,34.976,34.9266,34.9563,17105.0
2021-06-09 12:40:00,35.39,35.41,35.38,35.4,6323.0,34.9563,34.976,34.9464,34.9662,6323.0
2021-06-09 12:45:00,35.39,35.4,35.36,35.37,6690.0,34.9563,34.9662,34.9266,34.9365,6690.0
2021-06-09 12:50:00,35.37,35.37,35.33,35.34,10978.0,34.9365,34.9365,34.897,34.9069,10978.0
2021-06-09 12:55:00,35.34,35.34,35.32,35.34,7736.0,34.9069,34.9069,34.8871,34.9069,7736.0
2021-06-09 13:00:00,35.34,35.38,35.33,35.37,14145.0,34.9069,34.9464,34.897,34.9365,14145.0
2021-06-09 13:05:00,35.37,35.4,35.37,35.39,10022.0,34.9365,34.9662,34.9365,34.9563,10022.0
2021-06-09 13:10:00,35.39,35.39,35.37,35.38,10734.0,34.9563,34.9563,34.9365,34.9464,10734.0
2021-06-09 13:15:00,35.38,35.4,35.37,35.4,6789.0,34.9464,34.9662,34.9365,34.9662,6789.0
2021-06-09 13:20:00,35.4,35.45,35.4,35.41,13086.0,34.9662,35.0155,34.9662,34.976,13086.0
2021-06-09 13:25:00,35.41,35.42,35.39,35.39,6826.0,34.976,34.9859,34.9563,34.9563,6826.0
2021-06-09 13:30:00,35.38,35.4,35.37,35.4,14670.0,34.9464,34.9662,34.9365,34.9662,14670.0
2021-06-09 13:35:00,35.4,35.41,35.34,35.36,13821.0,34.9662,34.976,34.9069,34.9266,13821.0
2021-06-09 13:40:00,35.36,35.38,35.34,35.37,13707.0,34.9266,34.9464,34.9069,34.9365,13707.0
2021-06-09 13:45:00,35.37,35.39,35.36,35.38,7439.0,34.9365,34.9563,34.9266,34.9464,7439.0
2021-06-09 13:50:00,35.38,35.38,35.36,35.37,6697.0,34.9464,34.9464,34.9266,34.9365,6697.0
2021-06-09 13:55:00,35.37,35.38,35.32,35.33,14265.0,34.9365,34.9464,34.8871,34.897,14265.0
2021-06-09 14:00:00,35.34,35.35,35.31,35.33,16115.0,34.9069,34.9168,34.8773,34.897,16115.0
2021-06-09 14:05:00,35.34,35.34,35.22,35.22,14636.0,34.9069,34.9069,34.7884,34.7884,14636.0
2021-06-09 14:10:00,35.22,35.25,35.22,35.25,10237.0,34.7884,34.818,34.7884,34.818,10237.0
2021-06-09 14:15:00,35.25,35.26,35.24,35.25,8829.0,34.818,34.8279,34.8081,34.818,8829.0
2021-06-09 14:20:00,35.24,35.26,35.2,35.22,15699.0,34.8081,34.8279,34.7686,34.7884,15699.0
2021-06-09 14:25:00,35.21,35.23,35.21,35.22,7744.0,34.7785,34.7982,34.7785,34.7884,7744.0
2021-06-09 14:30:00,35.22,35.24,35.2,35.24,13854.0,34.7884,34.8081,34.7686,34.8081,13854.0
2021-06-09 14:35:00,35.24,35.27,35.23,35.24,12870.0,34.8081,34.8377,34.7982,34.8081,12870.0
2021-06-09 14:40:00,35.23,35.26,35.23,35.26,8530.0,34.7982,34.8279,34.7982,34.8279,8530.0
2021-06-09 14:45:00,35.26,35.27,35.22,35.23,13147.0,34.8279,34.8377,34.7884,34.7982,13147.0
2021-06-09 14:50:00,35.24,35.26,35.23,35.25,7916.0,34.8081,34.8279,34.7982,34.818,7916.0
2021-06-09 14:55:00,35.25,35.26,35.22,35.23,11441.0,34.818,34.8279,34.7884,34.7982,11441.0
2021-06-09 15:00:00,35.23,35.26,35.22,35.26,9102.0,34.7982,34.8279,34.7884,34.8279,9102.0
2021-06-09 15:05:00,35.26,35.28,35.24,35.27,15490.0,34.8279,34.8476,34.8081,34.8377,15490.0
2021-06-09 15:10:00,35.28,35.3,35.27,35.27,13170.0,34.8476,34.8674,34.8377,34.8377,13170.0
2021-06-09 15:15:00,35.27,35.28,35.2,35.2,21688.0,34.8377,34.8476,34.7686,34.7686,21688.0
2021-06-09 15:20:00,35.19,35.2,35.17,35.18,11114.0,34.7587,34.7686,34.739,34.7489,11114.0
2021-06-09 15:25:00,35.18,35.18,35.13,35.14,22488.0,34.7489,34.7489,34.6995,34.7093,22488.0
2021-06-09 15:30:00,35.13,35.15,35.11,35.15,23899.0,34.6995,34.7192,34.6797,34.7192,23899.0
2021-06-09 15:35:00,35.15,35.15,35.13,35.14,30804.0,34.7192,34.7192,34.6995,34.7093,30804.0
2021-06-09 15:40:00,35.14,35.15,35.1,35.1,57712.0,34.7093,34.7192,34.6698,34.6698,57712.0
2021-06-09 15:45:00,35.1,35.14,35.08,35.13,98258.0,34.6698,34.7093,34.6501,34.6995,98258.0
2021-06-09 15:50:00,35.13,35.15,35.09,35.13,72919.0,34.6995,34.7192,34.66,34.6995,72919.0
2021-06-09 15:55:00,35.13,35.13,35.02,35.04,136927.0,34.6995,34.6995,34.5908,34.6106,136927.0
2021-06-10 09:30:00,35.39,35.53,35.25,35.37,43139.0,34.9563,35.0946,34.818,34.9365,43139.0
2021-06-10 09:35:00,35.37,35.56,35.36,35.41,28043.0,34.9365,35.1242,34.9266,34.976,28043.0
2021-06-10 09:40:00,35.42,35.5,35.31,35.37,17748.0,34.9859,35.0649,34.8773,34.9365,17748.0
2021-06-10 09:45:00,35.37,35.37,35.25,35.29,75817.0,34.9365,34.9365,34.818,34.8575,75817.0
2021-06-10 09:50:00,35.29,35.41,35.26,35.3,53488.0,34.8575,34.976,34.8279,34.8674,53488.0
2021-06-10 09:55:00,35.26,35.36,35.25,35.29,23896.0,34.8279,34.9266,34.818,34.8575,23896.0
2021-06-10 10:00:00,35.3,35.42,35.28,35.39,30859.0,34.8674,34.9859,34.8476,34.9563,30859.0
2021-06-10 10:05:00,35.38,35.4,35.31,35.31,12629.0,34.9464,34.9662,34.8773,34.8773,12629.0
2021-06-10 10:10:00,35.28,35.29,35.18,35.22,99693.0,34.8476,34.8575,34.7489,34.7884,99693.0
2021-06-10 10:15:00,35.21,35.29,35.2,35.29,30068.0,34.7785,34.8575,34.7686,34.8575,30068.0
2021-06-10 10:20:00,35.29,35.29,35.22,35.24,21115.0,34.8575,34.8575,34.7884,34.8081,21115.0
2021-06-10 10:25:00,35.24,35.32,35.24,35.29,8310.0,34.8081,34.8871,34.8081,34.8575,8310.0
2021-06-10 10:30:00,35.28,35.29,35.22,35.25,12734.0,34.8476,34.8575,34.7884,34.818,12734.0
2021-06-10 10:35:00,35.26,35.27,35.16,35.16,18499.0,34.8279,34.8377,34.7291,34.7291,18499.0
2021-06-10 10:40:00,35.15,35.2,35.12,35.15,77759.0,34.7192,34.7686,34.6896,34.7192,77759.0
2021-06-10 10:45:00,35.14,35.14,35.02,35.07,42180.0,34.7093,34.7093,34.5908,34.6402,42180.0
2021-06-10 10:50:00,35.05,35.12,34.95,34.95,89627.0,34.6204,34.6896,34.5217,34.5217,89627.0
2021-06-10 10:55:00,34.93,35.03,34.93,35.02,69761.0,34.5019,34.6007,34.5019,34.5908,69761.0
2021-06-10 11:00:00,35.02,35.04,34.98,35.02,51734.0,34.5908,34.6106,34.5513,34.5908,51734.0
2021-06-10 11:05:00,35.02,35.07,34.97,35.07,13421.0,34.5908,34.6402,34.5414,34.6402,13421.0
2021-06-10 11:10:00,35.06,35.1,34.97,35.01,16563.0,34.6303,34.6698,34.5414,34.5809,16563.0
2021-06-10 11:15:00,35.01,35.06,35.0,35.02,23125.0,34.5809,34.6303,34.5711,34.5908,23125.0
2021-06-10 11:20:00,35.01,35.07,35.0,35.04,18148.0,34.5809,34.6402,34.5711,34.6106,18148.0
2021-06-10 11:25:00,35.04,35.1,35.02,35.07,13878.0,34.6106,34.6698,34.5908,34.6402,13878.0
2021-06-10 11:30:00,35.06,35.08,35.03,35.04,16597.0,34.6303,34.6501,34.6007,34.6106,16597.0
2021-06-10 11:35:00,35.04,35.11,35.04,35.1,32560.0,34.6106,34.6797,34.6106,34.6698,32560.0
2021-06-10 11:40:00,35.11,35.13,35.03,35.05,37153.0,34.6797,34.6995,34.6007,34.6204,37153.0
2021-06-10 11:45:00,35.05,35.08,35.02,35.06,27941.0,34.6204,34.6501,34.5908,34.6303,27941.0
2021-06-10 11:50:00,35.07,35.11,35.06,35.09,16288.0,34.6402,34.6797,34.6303,34.66,16288.0
2021-06-10 11:55:00,35.09,35.13,35.09,35.13,6615.0,34.66,34.6995,34.66,34.6995,6615.0
2021-06-10 12:00:00,35.13,35.2,35.13,35.2,28246.0,34.6995,34.7686,34.6995,34.7686,28246.0
2021-06-10 12:05:00,35.19,35.22,35.11,35.13,72392.0,34.7587,34.7884,34.6797,34.6995,72392.0
2021-06-10 12:10:00,35.13,35.15,35.09,35.11,24683.0,34.6995,34.7192,34.66,34.6797,24683.0
2021-06-10 12:15:00,35.12,35.16,35.12,35.15,8275.0,34.6896,34.7291,34.6896,34.7192,8275.0
2021-06-10 12:20:00,35.14,35.16,35.12,35.16,7312.0,34.7093,34.7291,34.6896,34.7291,7312.0
2021-06-10 12:25:00,35.18,35.18,35.13,35.15,11813.0,34.7489,34.7489,34.6995,34.7192,11813.0
2021-06-10 12:30:00,35.15,35.19,35.15,35.19,4148.0,34.7192,34.7587,34.7192,34.7587,4148.0
2021-06-10 12:35:00,35.2,35.26,35.19,35.25,6496.0,34.7686,34.8279,34.7587,34.818,6496.0
2021-06-10 12:40:00,35.24,35.24,35.22,35.22,17097.0,34.8081,34.8081,34.7884,34.7884,17097.0
2021-06-10 12:45:00,35.23,35.23,35.17,35.19,15720.0,34.7982,34.7982,34.739,34.7587,15720.0
2021-06-10 12:50:00,35.19,35.22,35.18,35.22,11573.0,34.7587,34.7884,34.7489,34.7884,11573.0
2021-06-10 12:55:00,35.22,35.23,35.18,35.23,8129.0,34.7884,34.7982,34.7489,34.7982,8129.0
2021-06-10 13:00:00,35.23,35.26,35.22,35.25,8868.0,34.7982,34.8279,34.7884,34.818,8868.0
2021-06-10 13:05:00,35.25,35.27,35.23,35.23,9559.0,34.818,34.8377,34.7982,34.7982,9559.0
2021-06-10 13:10:00,35.23,35.26,35.23,35.23,9009.0,34.7982,34.8279,34.7982,34.7982,9009.0
2021-06-10 13:15:00,35.24,35.25,35.22,35.23,5726.0,34.8081,34.818,34.7884,34.7982,5726.0
2021-06-10 13:20:00,35.24,35.25,35.2,35.21,8159.0,34.8081,34.818,34.7686,34.7785,8159.0
2021-06-10 13:25:00,35.21,35.22,35.18,35.22,66651.0,34.7785,34.7884,34.7489,34.7884,66651.0
2021-06-10 13:30:00,35.22,35.27,35.21,35.26,13174.0,34.7884,34.8377,34.7785,34.8279,13174.0
2021-06-10 13:35:00,35.27,35.27,35.23,35.25,6485.0,34.8377,34.8377,34.7982,34.818,6485.0
2021-06-10 13:40:00,35.25,35.28,35.24,35.27,7243.0,34.818,34.8476,34.8081,34.8377,7243.0
2021-06-10 13:45:00,35.27,35.33,35.27,35.29,19373.0,34.8377,34.897,34.8377,34.8575,19373.0
2021-06-10 13:50:00,35.29,35.33,35.28,35.32,11723.0,34.8575,34.897,34.8476,34.8871,11723.0
2021-06-10 13:55:00,35.32,35.32,35.3,35.3,7412.0,34.8871,34.8871,34.8674,34.8674,7412.0
2021-06-10 14:00:00,35.31,35.33,35.3,35.3,11543.0,34.8773,34.897,34.8674,34.8674,11543.0
2021-06-10 14:05:00,35.3,35.3,35.27,35.27,8179.0,34.8674,34.8674,34.8377,34.8377,8179.0
2021-06-10 14:10:00,35.28,35.28,35.26,35.27,11516.0,34.8476,34.8476,34.8279,34.8377,11516.0
2021-06-10 14:15:00,35.27,35.27,35.24,35.26,8686.0,34.8377,34.8377,34.8081,34.8279,8686.0
2021-06-10 14:20:00,35.26,35.27,35.21,35.22,6251.0,34.8279,34.8377,34.7785,34.7884,6251.0
2021-06-10 14:25:00,35.21,35.23,35.17,35.18,6453.0,34.7785,34.7982,34.739,34.7489,6453.0
2021-06-10 14:30:00,35.19,35.23,35.18,35.22,8248.0,34.7587,34.7982,34.7489,34.7884,8248.0
2021-06-10 14:35:00,35.22,35.22,35.17,35.19,10160.0,34.7884,34.7884,34.739,34.7587,10160.0
2021-06-10 14:40:00,35.19,35.22,35.18,35.19,5441.0,34.7587,34.7884,34.7489,34.7587,5441.0
2021-06-10 14:45:00,35.19,35.21,35.18,35.21,7483.0,34.7587,34.7785,34.7489,34.7785,7483.0
2021-06-10 14:50:00,35.21,35.24,35.21,35.23,55597.0,34.7785,34.8081,34.7785,34.7982,55597.0
2021-06-10 14:55:00,35.23,35.24,35.2,35.22,13336.0,34.7982,34.8081,34.7686,34.7884,13336.0
2021-06-10 15:00:00,35.21,35.24,35.19,35.21,20689.0,34.7785,34.8081,34.7587,34.7785,20689.0
2021-06-10 15:05:00,35.21,35.21,35.14,35.15,14967.0,34.7785,34.7785,34.7093,34.7192,14967.0
2021-06-10 15:10:00,35.15,35.16,35.11,35.12,12825.0,34.7192,34.7291,34.6797,34.6896,12825.0
2021-06-10 15:15:00,35.12,35.13,35.1,35.12,10779.0,34.6896,34.6995,34.6698,34.6896,10779.0
2021-06-10 15:20:00,35.11,35.15,35.09,35.15,46518.0,34.6797,34.7192,34.66,34.7192,46518.0
2021-06-10 15:25:00,35.15,35.18,35.14,35.16,52719.0,34.7192,34.7489,34.7093,34.7291,52719.0
2021-06-10 15:30:00,35.16,35.18,35.09,35.13,28268.0,34.7291,34.7489,34.66,34.6995,28268.0
2021-06-10 15:35:00,35.13,35.13,35.07,35.1,134428.0,34.6995,34.6995,34.6402,34.6698,134428.0
2021-06-10 15:40:00,35.1,35.12,35.09,35.11,53541.0,34.6698,34.6896,34.66,34.6797,53541.0
2021-06-10 15:45:00,35.11,35.17,35.1,35.16,189632.0,34.6797,34.739,34.6698,34.7291,189632.0
2021-06-10 15:50:00,35.15,35.18,35.06,35.06,288284.0,34.7192,34.7489,34.6303,34.6303,288284.0
2021-06-10 15:55:00,35.06,35.09,35.0,35.02,350633.0,34.6303,34.66,34.5711,34.5908,350633.0
2021-06-11 09:30:00,35.27,35.49,35.1,35.43,29066.0,34.8377,35.0551,34.6698,34.9958,29066.0
2021-06-11 09:35:00,35.45,35.55,35.41,35.48,16347.0,35.0155,35.1143,34.976,35.0452,16347.0
2021-06-11 09:40:00,35.5,35.55,35.44,35.5,96487.0,35.0649,35.1143,35.0057,35.0649,96487.0
2021-06-11 09:45:00,35.49,35.49,35.3,35.3,19615.0,35.0551,35.0551,34.8674,34.8674,19615.0
2021-06-11 09:50:00,35.29,35.3,35.25,35.26,15180.0,34.8575,34.8674,34.818,34.8279,15180.0
2021-06-11 09:55:00,35.27,35.28,35.18,35.2,22722.0,34.8377,34.8476,34.7489,34.7686,22722.0
2021-06-11 10:00:00,35.22,35.26,35.15,35.18,32170.0,34.7884,34.8279,34.7192,34.7489,32170.0
2021-06-11 10:05:00,35.18,35.21,35.14,35.15,12357.0,34.7489,34.7785,34.7093,34.7192,12357.0
2021-06-11 10:10:00,35.15,35.22,35.15,35.2,35082.0,34.7192,34.7884,34.7192,34.7686,35082.0
2021-06-11 10:15:00,35.2,35.27,35.17,35.23,65899.0,34.7686,34.8377,34.739,34.7982,65899.0
2021-06-11 10:20:00,35.22,35.22,35.1,35.14,16876.0,34.7884,34.7884,34.6698,34.7093,16876.0
2021-06-11 10:25:00,35.14,35.17,35.12,35.15,13951.0,34.7093,34.739,34.6896,34.7192,13951.0
2021-06-11 10:30:00,35.15,35.17,35.11,35.12,17119.0,34.7192,34.739,34.6797,34.6896,17119.0
2021-06-11 10:35:00,35.12,35.15,35.08,35.09,17739.0,34.6896,34.7192,34.6501,34.66,17739.0
2021-06-11 10:40:00,35.1,35.18,35.1,35.16,20591.0,34.6698,34.7489,34.6698,34.7291,20591.0
2021-06-11 10:45:00,35.14,35.22,35.14,35.16,10768.0,34.7093,34.7884,34.7093,34.7291,10768.0
2021-06-11 10:50:00,35.17,35.19,35.14,35.16,10717.0,34.739,34.7587,34.7093,34.7291,10717.0
2021-06-11 10:55:00,35.16,35.16,35.09,35.09,8997.0,34.7291,34.7291,34.66,34.66,8997.0
2021-06-11 11:00:00,35.09,35.09,35.05,35.07,23072.0,34.66,34.66,34.6204,34.6402,23072.0
2021-06-11 11:05:00,35.07,35.07,35.04,35.05,12773.0,34.6402,34.6402,34.6106,34.6204,12773.0
2021-06-11 11:10:00,35.05,35.05,34.99,35.02,10631.0,34.6204,34.6204,34.5612,34.5908,10631.0
2021-06-11 11:15:00,35.01,35.04,35.0,35.0,12411.0,34.5809,34.6106,34.5711,34.5711,12411.0
2021-06-11 11:20:00,35.0,35.03,34.98,35.02,9086.0,34.5711,34.6007,34.5513,34.5908,9086.0
2021-06-11 11:25:00,35.02,35.06,35.0,35.05,14207.0,34.5908,34.6303,34.5711,34.6204,14207.0
2021-06-11 11:30:00,35.05,35.1,35.05,35.09,13078.0,34.6204,34.6698,34.6204,34.66,13078.0
2021-06-11 11:35:00,35.09,35.12,35.08,35.11,11276.0,34.66,34.6896,34.6501,34.6797,11276.0
2021-06-11 11:40:00,35.11,35.11,35.08,35.09,10831.0,34.6797,34.6797,34.6501,34.66,10831.0
2021-06-11 11:45:00,35.09,35.13,35.09,35.11,45455.0,34.66,34.6995,34.66,34.6797,45455.0
2021-06-11 11:50:00,35.12,35.13,35.09,35.09,15110.0,34.6896,34.6995,34.66,34.66,15110.0
2021-06-11 11:55:00,35.1,35.1,35.06,35.09,14824.0,34.6698,34.6698,34.6303,34.66,14824.0
2021-06-11 12:00:00,35.1,35.13,35.09,35.12,59331.0,34.6698,34.6995,34.66,34.6896,59331.0
2021-06-11 12:05:00,35.12,35.13,35.06,35.07,19336.0,34.6896,34.6995,34.6303,34.6402,19336.0
2021-06-11 12:10:00,35.07,35.08,35.02,35.08,8685.0,34.6402,34.6501,34.5908,34.6501,8685.0
2021-06-11 12:15:00,35.08,35.09,35.0,35.01,10720.0,34.6501,34.66,34.5711,34.5809,10720.0
2021-06-11 12:20:00,35.0,35.0,34.99,34.99,4687.0,34.5711,34.5711,34.5612,34.5612,4687.0
2021-06-11 12:25:00,34.98,35.0,34.97,34.97,9011.0,34.5513,34.5711,34.5414,34.5414,9011.0
2021-06-11 12:30:00,34.98,34.99,34.96,34.97,6632.0,34.5513,34.5612,34.5315,34.5414,6632.0
2021-06-11 12:35:00,34.97,34.99,34.96,34.98,5697.0,34.5414,34.5612,34.5315,34.5513,5697.0
2021-06-11 12:40:00,34.99,35.04,34.98,35.04,17222.0,34.5612,34.6106,34.5513,34.6106,17222.0
2021-06-11 12:45:00,35.04,35.06,35.03,35.04,16047.0,34.6106,34.6303,34.6007,34.6106,16047.0
2021-06-11 12:50:00,35.04,35.06,35.03,35.05,13305.0,34.6106,34.6303,34.6007,34.6204,13305.0
2021-06-11 12:55:00,35.06,35.12,35.05,35.12,14153.0,34.6303,34.6896,34.6204,34.6896,14153.0
2021-06-11 13:00:00,35.12,35.16,35.11,35.16,18387.0,34.6896,34.7291,34.6797,34.7291,18387.0
2021-06-11 13:05:00,35.16,35.23,35.16,35.23,10362.0,34.7291,34.7982,34.7291,34.7982,10362.0
2021-06-11 13:10:00,35.23,35.25,35.22,35.22,15642.0,34.7982,34.818,34.7884,34.7884,15642.0
2021-06-11 13:15:00,35.22,35.26,35.19,35.26,98618.0,34.7884,34.8279,34.7587,34.8279,98618.0
2021-06-11 13:20:00,35.26,35.28,35.25,35.28,10094.0,34.8279,34.8476,34.818,34.8476,10094.0
2021-06-11 13:25:00,35.27,35.27,35.25,35.27,8117.0,34.8377,34.8377,34.818,34.8377,8117.0
2021-06-11 13:30:00,35.26,35.28,35.24,35.27,12568.0,34.8279,34.8476,34.8081,34.8377,12568.0
2021-06-11 13:35:00,35.27,35.27,35.24,35.24,3359.0,34.8377,34.8377,34.8081,34.8081,3359.0
2021-06-11 13:40:00,35.25,35.25,35.23,35.25,11996.0,34.818,34.818,34.7982,34.818,11996.0
2021-06-11 13:45:00,35.25,35.28,35.25,35.27,7071.0,34.818,34.8476,34.818,34.8377,7071.0
2021-06-11 13:50:00,35.27,35.27,35.26,35.27,5815.0,34.8377,34.8377,34.8279,34.8377,5815.0
2021-06-11 13:55:00,35.27,35.27,35.25,35.25,10522.0,34.8377,34.8377,34.818,34.818,10522.0
2021-06-11 14:00:00,35.26,35.27,35.19,35.2,12611.0,34.8279,34.8377,34.7587,34.7686,12611.0
2021-06-11 14:05:00,35.2,35.22,35.19,35.21,12718.0,34.7686,34.7884,34.7587,34.7785,12718.0
2021-06-11 14:10:00,35.21,35.21,35.19,35.21,6943.0,34.7785,34.7785,34.7587,34.7785,6943.0
2021-06-11 14:15:00,35.21,35.22,35.17,35.17,12699.0,34.7785,34.7884,34.739,34.739,12699.0
2021-06-11 14:20:00,35.18,35.19,35.13,35.14,40827.0,34.7489,34.7587,34.6995,34.7093,40827.0
2021-06-11 14:25:00,35.15,35.18,35.14,35.17,6402.0,34.7192,34.7489,34.7093,34.739,6402.0
2021-06-11 14:30:00,35.17,35.17,35.16,35.16,4282.0,34.739,34.739,34.7291,34.7291,4282.0
2021-06-11 14:35:00,35.16,35.17,35.13,35.13,13670.0,34.7291,34.739,34.6995,34.6995,13670.0
2021-06-11 14:40:00,35.12,35.12,35.08,35.11,17705.0,34.6896,34.6896,34.6501,34.6797,17705.0
2021-06-11 14:45:00,35.11,35.2,35.1,35.17,44610.0,34.6797,34.7686,34.6698,34.739,44610.0
2021-06-11 14:50:00,35.17,35.22,35.16,35.22,10602.0,34.739,34.7884,34.7291,34.7884,10602.0
2021-06-11 14:55:00,35.24,35.26,35.21,35.26,16447.0,34.8081,34.8279,34.7785,34.8279,16447.0
2021-06-11 15:00:00,35.26,35.3,35.26,35.28,13100.0,34.8279,34.8674,34.8279,34.8476,13100.0
2021-06-11 15:05:00,35.29,35.31,35.25,35.31,15264.0,34.8575,34.8773,34.818,34.8773,15264.0
2021-06-11 15:10:00,35.31,35.31,35.25,35.25,12559.0,34.8773,34.8773,34.818,34.818,12559.0
2021-06-11 15:15:00,35.26,35.27,35.24,35.26,5165.0,34.8279,34.8377,34.8081,34.8279,5165.0
2021-06-11 15:20:00,35.26,35.27,35.24,35.27,6468.0,34.8279,34.8377,34.8081,34.8377,6468.0
2021-06-11 15:25:00,35.27,35.27,35.24,35.25,8732.0,34.8377,34.8377,34.8081,34.818,8732.0
2021-06-11 15:30:00,35.25,35.25,35.21,35.22,8709.0,34.818,34.818,34.7785,34.7884,8709.0
2021-06-11 15:35:00,35.23,35.25,35.23,35.25,12789.0,34.7982,34.818,34.7982,34.818,12789.0
2021-06-11 15:40:00,35.25,35.25,35.21,35.25,17835.0,34.818,34.818,34.7785,34.818,17835.0
2021-06-11 15:45:00,35.25,35.3,35.25,35.29,34426.0,34.818,34.8674,34.818,34.8575,34426.0
2021-06-11 15:50:00,35.29,35.33,35.29,35.31,27647.0,34.8575,34.897,34.8575,34.8773,27647.0
2021-06-11 15:55:00,35.32,35.38,35.3,35.37,98871.0,34.8871,34.9464,34.8674,34.9365,98871.0
2021-06-14 09:30:00,35.3,35.4,35.3,35.36,21482.0,34.8674,34.9662,34.8674,34.9266,21482.0
2021-06-14 09:35:00,35.3,35.47,35.3,35.37,12558.0,34.8674,35.0353,34.8674,34.9365,12558.0
2021-06-14 09:40:00,35.36,35.41,35.32,35.39,8159.0,34.9266,34.976,34.8871,34.9563,8159.0
2021-06-14 09:45:00,35.39,35.42,35.3,35.33,17707.0,34.9563,34.9859,34.8674,34.897,17707.0
2021-06-14 09:50:00,35.31,35.31,35.15,35.28,24725.0,34.8773,34.8773,34.7192,34.8476,24725.0
2021-06-14 09:55:00,35.28,35.29,35.22,35.28,9641.0,34.8476,34.8575,34.7884,34.8476,9641.0
2021-06-14 10:00:00,35.28,35.28,35.22,35.25,13781.0,34.8476,34.8476,34.7884,34.818,13781.0
2021-06-14 10:05:00,35.27,35.27,35.22,35.25,7740.0,34.8377,34.8377,34.7884,34.818,7740.0
2021-06-14 10:10:00,35.25,35.27,35.17,35.19,15352.0,34.818,34.8377,34.739,34.7587,15352.0
2021-06-14 10:15:00,35.19,35.27,35.18,35.26,9139.0,34.7587,34.8377,34.7489,34.8279,9139.0
2021-06-14 10:20:00,35.26,35.27,35.2,35.2,5375.0,34.8279,34.8377,34.7686,34.7686,5375.0
2021-06-14 10:25:00,35.2,35.2,35.12,35.12,7884.0,34.7686,34.7686,34.6896,34.6896,7884.0
2021-06-14 10:30:00,35.1,35.12,35.06,35.09,13748.0,34.6698,34.6896,34.6303,34.66,13748.0
2021-06-14 10:35:00,35.08,35.12,35.01,35.12,14259.0,34.6501,34.6896,34.5809,34.6896,14259.0
2021-06-14 10:40:00,35.12,35.12,35.07,35.08,6303.0,34.6896,34.6896,34.6402,34.6501,6303.0
2021-06-14 10:45:00,35.1,35.12,35.05,35.07,7149.0,34.6698,34.6896,34.6204,34.6402,7149.0
2021-06-14 10:50:00,35.07,35.11,35.07,35.1,4149.0,34.6402,34.6797,34.6402,34.6698,4149.0
2021-06-14 10:55:00,35.1,35.11,35.06,35.08,8021.0,34.6698,34.6797,34.6303,34.6501,8021.0
2021-06-14 11:00:00,35.08,35.09,35.02,35.05,8988.0,34.6501,34.66,34.5908,34.6204,8988.0
2021-06-14 11:05:00,35.05,35.08,34.98,35.02,8146.0,34.6204,34.6501,34.5513,34.5908,8146.0
2021-06-14 11:10:00,35.02,35.02,34.99,35.0,4395.0,34.5908,34.5908,34.5612,34.5711,4395.0
2021-06-14 11:15:00,34.99,34.99,34.94,34.97,4085.0,34.5612,34.5612,34.5118,34.5414,4085.0
2021-06-14 11:20:00,34.96,34.96,34.92,34.93,9415.0,34.5315,34.5315,34.492,34.5019,9415.0
2021-06-14 11:25:00,34.93,34.94,34.87,34.88,8338.0,34.5019,34.5118,34.4426,34.4525,8338.0
2021-06-14 11:30:00,34.87,34.88,34.82,34.86,10597.0,34.4426,34.4525,34.3933,34.4328,10597.0
2021-06-14 11:35:00,34.86,34.89,34.85,34.88,10396.0,34.4328,34.4624,34.4229,34.4525,10396.0
2021-06-14 11:40:00,34.88,34.91,34.85,34.86,11809.0,34.4525,34.4822,34.4229,34.4328,11809.0
2021-06-14 11:45:00,34.86,34.88,34.86,34.87,21761.0,34.4328,34.4525,34.4328,34.4426,21761.0
2021-06-14 11:50:00,34.87,34.91,34.85,34.9,13829.0,34.4426,34.4822,34.4229,34.4723,13829.0
2021-06-14 11:55:00,34.89,34.93,34.88,34.93,10126.0,34.4624,34.5019,34.4525,34.5019,10126.0
2021-06-14 12:00:00,34.93,34.93,34.89,34.9,9018.0,34.5019,34.5019,34.4624,34.4723,9018.0
2021-06-14 12:05:00,34.9,34.95,34.9,34.94,10500.0,34.4723,34.5217,34.4723,34.5118,10500.0
2021-06-14 12:10:00,34.93,34.96,34.93,34.95,6732.0,34.5019,34.5315,34.5019,34.5217,6732.0
2021-06-14 12:15:00,34.95,34.98,34.94,34.98,13375.0,34.5217,34.5513,34.5118,34.5513,13375.0
2021-06-14 12:20:00,34.98,34.99,34.94,34.95,11330.0,34.5513,34.5612,34.5118,34.5217,11330.0
2021-06-14 12:25:00,34.95,34.95,34.91,34.93,7692.0,34.5217,34.5217,34.4822,34.5019,7692.0
2021-06-14 12:30:00,34.92,34.94,34.9,34.9,14122.0,34.492,34.5118,34.4723,34.4723,14122.0
2021-06-14 12:35:00,34.91,34.93,34.9,34.91,6487.0,34.4822,34.5019,34.4723,34.4822,6487.0
2021-06-14 12:40:00,34.92,34.93,34.91,34.91,7524.0,34.492,34.5019,34.4822,34.4822,7524.0
2021-06-14 12:45:00,34.91,34.93,34.9,34.91,12448.0,34.4822,34.5019,34.4723,34.4822,12448.0
2021-06-14 12:50:00,34.91,34.92,34.86,34.89,9326.0,34.4822,34.492,34.4328,34.4624,9326.0
2021-06-14 12:55:00,34.89,34.92,34.88,34.88,9975.0,34.4624,34.492,34.4525,34.4525,9975.0
2021-06-14 13:00:00,34.88,34.89,34.87,34.89,4560.0,34.4525,34.4624,34.4426,34.4624,4560.0
2021-06-14 13:05:00,34.88,34.89,34.87,34.89,11515.0,34.4525,34.4624,34.4426,34.4624,11515.0
2021-06-14 13:10:00,34.89,34.89,34.82,34.83,22042.0,34.4624,34.4624,34.3933,34.4031,22042.0
2021-06-14 13:15:00,34.82,34.86,34.8,34.84,11618.0,34.3933,34.4328,34.3735,34.413,11618.0
2021-06-14 13:20:00,34.83,34.86,34.83,34.86,12513.0,34.4031,34.4328,34.4031,34.4328,12513.0
2021-06-14 13:25:00,34.86,34.9,34.85,34.88,9834.0,34.4328,34.4723,34.4229,34.4525,9834.0
2021-06-14 13:30:00,34.88,34.89,34.86,34.88,8232.0,34.4525,34.4624,34.4328,34.4525,8232.0
2021-06-14 13:35:00,34.89,34.89,34.86,34.88,10629.0,34.4624,34.4624,34.4328,34.4525,10629.0
2021-06-14 13:40:00,34.87,34.87,34.86,34.87,4190.0,34.4426,34.4426,34.4328,34.4426,4190.0
2021-06-14 13:45:00,34.86,34.87,34.85,34.86,16534.0,34.4328,34.4426,34.4229,34.4328,16534.0
2021-06-14 13:50:00,34.86,34.87,34.83,34.84,14962.0,34.4328,34.4426,34.4031,34.413,14962.0
2021-06-14 13:55:00,34.83,34.84,34.79,34.8,11702.0,34.4031,34.413,34.3636,34.3735,11702.0
2021-06-14 14:00:00,34.8,34.81,34.79,34.81,6413.0,34.3735,34.3834,34.3636,34.3834,6413.0
2021-06-14 14:05:00,34.81,34.82,34.8,34.82,20308.0,34.3834,34.3933,34.3735,34.3933,20308.0
2021-06-14 14:10:00,34.82,34.85,34.81,34.85,17501.0,34.3933,34.4229,34.3834,34.4229,17501.0
2021-06-14 14:15:00,34.86,34.86,34.79,34.79,17968.0,34.4328,34.4328,34.3636,34.3636,17968.0
2021-06-14 14:20:00,34.79,34.79,34.76,34.79,14883.0,34.3636,34.3636,34.334,34.3636,14883.0
2021-06-14 14:25:00,34.8,34.81,34.78,34.8,7059.0,34.3735,34.3834,34.3538,34.3735,7059.0
2021-06-14 14:30:00,34.8,34.81,34.79,34.79,7130.0,34.3735,34.3834,34.3636,34.3636,7130.0
2021-06-14 14:35:00,34.8,34.8,34.75,34.76,18938.0,34.3735,34.3735,34.3241,34.334,18938.0
2021-06-14 14:40:00,34.76,34.78,34.75,34.78,7075.0,34.334,34.3538,34.3241,34.3538,7075.0
2021-06-14 14:45:00,34.77,34.84,34.77,34.84,14042.0,34.3439,34.413,34.3439,34.413,14042.0
2021-06-14 14:50:00,34.84,34.84,34.81,34.82,9410.0,34.413,34.413,34.3834,34.3933,9410.0
2021-06-14 14:55:00,34.83,34.84,34.82,34.83,11310.0,34.4031,34.413,34.3933,34.4031,11310.0
2021-06-14 15:00:00,34.83,34.88,34.82,34.88,9514.0,34.4031,34.4525,34.3933,34.4525,9514.0
2021-06-14 15:05:00,34.88,34.88,34.86,34.87,20568.0,34.4525,34.4525,34.4328,34.4426,20568.0
2021-06-14 15:10:00,34.87,34.87,34.84,34.86,10940.0,34.4426,34.4426,34.413,34.4328,10940.0
2021-06-14 15:15:00,34.86,34.86,34.84,34.86,9308.0,34.4328,34.4328,34.413,34.4328,9308.0
2021-06-14 15:20:00,34.85,34.86,34.83,34.84,24285.0,34.4229,34.4328,34.4031,34.413,24285.0
2021-06-14 15:25:00,34.84,34.85,34.78,34.8,24527.0,34.413,34.4229,34.3538,34.3735,24527.0
2021-06-14 15:30:00,34.8,34.83,34.8,34.83,15677.0,34.3735,34.4031,34.3735,34.4031,15677.0
2021-06-14 15:35:00,34.83,34.92,34.82,34.91,22343.0,34.4031,34.492,34.3933,34.4822,22343.0
2021-06-14 15:40:00,34.91,34.93,34.86,34.87,43317.0,34.4822,34.5019,34.4328,34.4426,43317.0
2021-06-14 15:45:00,34.87,34.9,34.86,34.9,37200.0,34.4426,34.4723,34.4328,34.4723,37200.0
2021-06-14 15:50:00,34.89,34.93,34.88,34.91,60925.0,34.4624,34.5019,34.4525,34.4822,60925.0
2021-06-14 15:55:00,34.92,34.96,34.89,34.96,139735.0,34.492,34.5315,34.4624,34.5315,139735.0
2021-06-15 09:30:00,34.87,35.1,34.86,35.09,19869.0,34.4426,34.6698,34.4328,34.66,19869.0
2021-06-15 09:35:00,35.07,35.13,34.91,34.93,16454.0,34.6402,34.6995,34.4822,34.5019,16454.0
2021-06-15 09:40:00,34.96,34.97,34.85,34.88,10961.0,34.5315,34.5414,34.4229,34.4525,10961.0
2021-06-15 09:45:00,34.87,34.93,34.82,34.84,13279.0,34.4426,34.5019,34.3933,34.413,13279.0
2021-06-15 09:50:00,34.83,34.88,34.81,34.87,10200.0,34.4031,34.4525,34.3834,34.4426,10200.0
2021-06-15 09:55:00,34.87,34.94,34.84,34.92,14394.0,34.4426,34.5118,34.413,34.492,14394.0
2021-06-15 10:00:00,34.91,35.01,34.91,34.99,7172.0,34.4822,34.5809,34.4822,34.5612,7172.0
2021-06-15 10:05:00,34.99,34.99,34.89,34.91,9181.0,34.5612,34.5612,34.4624,34.4822,9181.0
2021-06-15 10:10:00,34.91,34.93,34.85,34.88,20881.0,34.4822,34.5019,34.4229,34.4525,20881.0
2021-06-15 10:15:00,34.88,34.94,34.86,34.9,22983.0,34.4525,34.5118,34.4328,34.4723,22983.0
2021-06-15 10:20:00,34.89,34.98,34.88,34.97,12686.0,34.4624,34.5513,34.4525,34.5414,12686.0
2021-06-15 10:25:00,34.96,34.97,34.9,34.93,12887.0,34.5315,34.5414,34.4723,34.5019,12887.0
2021-06-15 10:30:00,34.93,34.95,34.86,34.86,17805.0,34.5019,34.5217,34.4328,34.4328,17805.0
2021-06-15 10:35:00,34.86,34.89,34.81,34.87,14455.0,34.4328,34.4624,34.3834,34.4426,14455.0
2021-06-15 10:40:00,34.89,34.89,34.83,34.85,11523.0,34.4624,34.4624,34.4031,34.4229,11523.0
2021-06-15 10:45:00,34.85,34.85,34.8,34.82,8958.0,34.4229,34.4229,34.3735,34.3933,8958.0
2021-06-15 10:50:00,34.83,34.85,34.78,34.79,14177.0,34.4031,34.4229,34.3538,34.3636,14177.0
2021-06-15 10:55:00,34.79,34.83,34.78,34.81,11031.0,34.3636,34.4031,34.3538,34.3834,11031.0
2021-06-15 11:00:00,34.81,34.86,34.78,34.84,17765.0,34.3834,34.4328,34.3538,34.413,17765.0
2021-06-15 11:05:00,34.84,34.86,34.82,34.85,12008.0,34.413,34.4328,34.3933,34.4229,12008.0
2021-06-15 11:10:00,34.84,34.87,34.83,34.87,5828.0,34.413,34.4426,34.4031,34.4426,5828.0
2021-06-15 11:15:00,34.87,34.89,34.85,34.88,13195.0,34.4426,34.4624,34.4229,34.4525,13195.0
2021-06-15 11:20:00,34.88,34.91,34.88,34.9,7542.0,34.4525,34.4822,34.4525,34.4723,7542.0
2021-06-15 11:25:00,34.9,34.91,34.87,34.88,21927.0,34.4723,34.4822,34.4426,34.4525,21927.0
2021-06-15 11:30:00,34.88,34.88,34.83,34.84,7698.0,34.4525,34.4525,34.4031,34.413,7698.0
2021-06-15 11:35:00,34.84,34.85,34.81,34.81,17821.0,34.413,34.4229,34.3834,34.3834,17821.0
2021-06-15 11:40:00,34.8,34.82,34.78,34.82,5452.0,34.3735,34.3933,34.3538,34.3933,5452.0
2021-06-15 11:45:00,34.81,34.82,34.8,34.81,7116.0,34.3834,34.3933,34.3735,34.3834,7116.0
2021-06-15 11:50:00,34.81,34.82,34.75,34.75,8117.0,34.3834,34.3933,34.3241,34.3241,8117.0
2021-06-15 11:55:00,34.75,34.76,34.73,34.76,12471.0,34.3241,34.334,34.3044,34.334,12471.0
2021-06-15 12:00:00,34.77,34.82,34.75,34.82,17431.0,34.3439,34.3933,34.3241,34.3933,17431.0
2021-06-15 12:05:00,34.82,34.86,34.81,34.82,6601.0,34.3933,34.4328,34.3834,34.3933,6601.0
2021-06-15 12:10:00,34.83,34.85,34.83,34.84,1108.0,34.4031,34.4229,34.4031,34.413,1108.0
2021-06-15 12:15:00,34.84,34.86,34.82,34.85,9663.0,34.413,34.4328,34.3933,34.4229,9663.0
2021-06-15 12:20:00,34.85,34.9,34.84,34.9,6167.0,34.4229,34.4723,34.413,34.4723,6167.0
2021-06-15 12:25:00,34.9,34.94,34.89,34.94,5513.0,34.4723,34.5118,34.4624,34.5118,5513.0
2021-06-15 12:30:00,34.94,34.97,34.94,34.95,4535.0,34.5118,34.5414,34.5118,34.5217,4535.0
2021-06-15 12:35:00,34.95,34.96,34.94,34.95,4033.0,34.5217,34.5315,34.5118,34.5217,4033.0
2021-06-15 12:40:00,34.94,34.95,34.93,34.93,2723.0,34.5118,34.5217,34.5019,34.5019,2723.0
2021-06-15 12:45:00,34.93,34.95,34.93,34.95,4204.0,34.5019,34.5217,34.5019,34.5217,4204.0
2021-06-15 12:50:00,34.95,35.0,34.94,34.99,7448.0,34.5217,34.5711,34.5118,34.5612,7448.0
2021-06-15 12:55:00,34.99,35.02,34.98,34.98,9268.0,34.5612,34.5908,34.5513,34.5513,9268.0
2021-06-15 13:00:00,34.98,34.99,34.96,34.99,11789.0,34.5513,34.5612,34.5315,34.5612,11789.0
2021-06-15 13:05:00,34.99,35.07,34.98,35.03,10795.0,34.5612,34.6402,34.5513,34.6007,10795.0
2021-06-15 13:10:00,35.03,35.05,35.0,35.05,5609.0,34.6007,34.6204,34.5711,34.6204,5609.0
2021-06-15 13:15:00,35.04,35.04,34.98,35.01,9042.0,34.6106,34.6106,34.5513,34.5809,9042.0
2021-06-15 13:20:00,35.01,35.05,35.0,35.01,7303.0,34.5809,34.6204,34.5711,34.5809,7303.0
2021-06-15 13:25:00,35.01,35.03,35.0,35.02,16188.0,34.5809,34.6007,34.5711,34.5908,16188.0
2021-06-15 13:30:00,35.02,35.04,35.02,35.02,27438.0,34.5908,34.6106,34.5908,34.5908,27438.0
2021-06-15 13:35:00,35.02,35.03,35.0,35.0,8124.0,34.5908,34.6007,34.5711,34.5711,8124.0
2021-06-15 13:40:00,35.0,35.04,35.0,35.02,8048.0,34.5711,34.6106,34.5711,34.5908,8048.0
2021-06-15 13:45:00,35.02,35.04,35.02,35.03,7670.0,34.5908,34.6106,34.5908,34.6007,7670.0
2021-06-15 13:50:00,35.04,35.09,35.03,35.09,16482.0,34.6106,34.66,34.6007,34.66,16482.0
2021-06-15 13:55:00,35.09,35.11,35.08,35.09,10981.0,34.66,34.6797,34.6501,34.66,10981.0
2021-06-15 14:00:00,35.09,35.14,35.09,35.13,22774.0,34.66,34.7093,34.66,34.6995,22774.0
2021-06-15 14:05:00,35.13,35.16,35.12,35.15,7886.0,34.6995,34.7291,34.6896,34.7192,7886.0
2021-06-15 14:10:00,35.14,35.15,35.09,35.09,21950.0,34.7093,34.7192,34.66,34.66,21950.0
2021-06-15 14:15:00,35.09,35.14,35.09,35.13,9798.0,34.66,34.7093,34.66,34.6995,9798.0
2021-06-15 14:20:00,35.14,35.14,35.11,35.12,7321.0,34.7093,34.7093,34.6797,34.6896,7321.0
2021-06-15 14:25:00,35.11,35.14,35.1,35.13,107532.0,34.6797,34.7093,34.6698,34.6995,107532.0
2021-06-15 14:30:00,35.13,35.13,35.04,35.05,14297.0,34.6995,34.6995,34.6106,34.6204,14297.0
2021-06-15 14:35:00,35.05,35.11,35.05,35.1,11891.0,34.6204,34.6797,34.6204,34.6698,11891.0
2021-06-15 14:40:00,35.09,35.1,35.08,35.09,4056.0,34.66,34.6698,34.6501,34.66,4056.0
2021-06-15 14:45:00,35.09,35.11,35.09,35.09,22322.0,34.66,34.6797,34.66,34.66,22322.0
2021-06-15 14:50:00,35.09,35.1,35.09,35.09,46539.0,34.66,34.6698,34.66,34.66,46539.0
2021-06-15 14:55:00,35.1,35.13,35.09,35.1,17357.0,34.6698,34.6995,34.66,34.6698,17357.0
2021-06-15 15:00:00,35.1,35.1,35.05,35.05,7783.0,34.6698,34.6698,34.6204,34.6204,7783.0
2021-06-15 15:05:00,35.05,35.07,35.04,35.05,14021.0,34.6204,34.6402,34.6106,34.6204,14021.0
2021-06-15 15:10:00,35.05,35.06,35.05,35.05,3758.0,34.6204,34.6303,34.6204,34.6204,3758.0
2021-06-15 15:15:00,35.05,35.06,35.04,35.05,9500.0,34.6204,34.6303,34.6106,34.6204,9500.0
2021-06-15 15:20:00,35.05,35.05,34.99,35.01,19049.0,34.6204,34.6204,34.5612,34.5809,19049.0
2021-06-15 15:25:00,35.01,35.03,35.0,35.01,12853.0,34.5809,34.6007,34.5711,34.5809,12853.0
2021-06-15 15:30:00,35.01,35.01,34.97,34.98,10368.0,34.5809,34.5809,34.5414,34.5513,10368.0
2021-06-15 15:35:00,34.98,35.01,34.96,35.0,65235.0,34.5513,34.5809,34.5315,34.5711,65235.0
2021-06-15 15:40:00,35.0,35.04,34.99,35.02,20828.0,34.5711,34.6106,34.5612,34.5908,20828.0
2021-06-15 15:45:00,35.02,35.04,35.01,35.03,35609.0,34.5908,34.6106,34.5809,34.6007,35609.0
2021-06-15 15:50:00,35.02,35.04,34.99,35.02,51961.0,34.5908,34.6106,34.5612,34.5908,51961.0
2021-06-15 15:55:00,35.02,35.03,34.97,35.01,132055.0,34.5908,34.6007,34.5414,34.5809,132055.0
2021-06-16 09:30:00,34.94,34.99,34.83,34.92,27543.0,34.5118,34.5612,34.4031,34.492,27543.0
2021-06-16 09:35:00,34.91,34.95,34.87,34.89,13206.0,34.4822,34.5217,34.4426,34.4624,13206.0
2021-06-16 09:40:00,34.89,34.91,34.76,34.82,9016.0,34.4624,34.4822,34.334,34.3933,9016.0
2021-06-16 09:45:00,34.82,34.82,34.75,34.77,8075.0,34.3933,34.3933,34.3241,34.3439,8075.0
2021-06-16 09:50:00,34.76,34.77,34.68,34.73,12687.0,34.334,34.3439,34.255,34.3044,12687.0
2021-06-16 09:55:00,34.73,34.8,34.72,34.8,9061.0,34.3044,34.3735,34.2945,34.3735,9061.0
2021-06-16 10:00:00,34.8,34.85,34.76,34.85,11609.0,34.3735,34.4229,34.334,34.4229,11609.0
2021-06-16 10:05:00,34.85,34.85,34.78,34.78,6742.0,34.4229,34.4229,34.3538,34.3538,6742.0
2021-06-16 10:10:00,34.78,34.8,34.77,34.78,12406.0,34.3538,34.3735,34.3439,34.3538,12406.0
2021-06-16 10:15:00,34.77,34.85,34.74,34.85,46463.0,34.3439,34.4229,34.3142,34.4229,46463.0
2021-06-16 10:20:00,34.83,34.84,34.74,34.74,11603.0,34.4031,34.413,34.3142,34.3142,11603.0
2021-06-16 10:25:00,34.72,34.77,34.69,34.77,11946.0,34.2945,34.3439,34.2649,34.3439,11946.0
2021-06-16 10:30:00,34.78,34.85,34.76,34.77,15064.0,34.3538,34.4229,34.334,34.3439,15064.0
2021-06-16 10:35:00,34.77,34.83,34.75,34.83,4674.0,34.3439,34.4031,34.3241,34.4031,4674.0
2021-06-16 10:40:00,34.84,34.94,34.83,34.94,12544.0,34.413,34.5118,34.4031,34.5118,12544.0
2021-06-16 10:45:00,34.94,34.97,34.93,34.95,11363.0,34.5118,34.5414,34.5019,34.5217,11363.0
2021-06-16 10:50:00,34.95,35.0,34.95,34.99,7719.0,34.5217,34.5711,34.5217,34.5612,7719.0
2021-06-16 10:55:00,34.98,35.01,34.97,35.01,6204.0,34.5513,34.5809,34.5414,34.5809,6204.0
2021-06-16 11:00:00,35.01,35.05,34.98,35.01,14235.0,34.5809,34.6204,34.5513,34.5809,14235.0
2021-06-16 11:05:00,35.01,35.05,35.01,35.04,12114.0,34.5809,34.6204,34.5809,34.6106,12114.0
2021-06-16 11:10:00,35.04,35.09,35.04,35.09,4204.0,34.6106,34.66,34.6106,34.66,4204.0
2021-06-16 11:15:00,35.08,35.11,35.07,35.11,38789.0,34.6501,34.6797,34.6402,34.6797,38789.0
2021-06-16 11:20:00,35.11,35.14,35.11,35.14,9939.0,34.6797,34.7093,34.6797,34.7093,9939.0
2021-06-16 11:25:00,35.15,35.2,35.14,35.2,11071.0,34.7192,34.7686,34.7093,34.7686,11071.0
2021-06-16 11:30:00,35.19,35.21,35.19,35.2,14371.0,34.7587,34.7785,34.7587,34.7686,14371.0
2021-06-16 11:35:00,35.2,35.25,35.2,35.25,7120.0,34.7686,34.818,34.7686,34.818,7120.0
2021-06-16 11:40:00,35.25,35.27,35.25,35.26,8015.0,34.818,34.8377,34.818,34.8279,8015.0
2021-06-16 11:45:00,35.25,35.28,35.24,35.27,10027.0,34.818,34.8476,34.8081,34.8377,10027.0
2021-06-16 11:50:00,35.27,35.3,35.27,35.28,8993.0,34.8377,34.8674,34.8377,34.8476,8993.0
2021-06-16 11:55:00,35.29,35.44,35.29,35.44,58407.0,34.8575,35.0057,34.8575,35.0057,58407.0
2021-06-16 12:00:00,35.45,35.56,35.45,35.56,63032.0,35.0155,35.1242,35.0155,35.1242,63032.0
2021-06-16 12:05:00,35.56,35.58,35.52,35.52,30712.0,35.1242,35.1439,35.0847,35.0847,30712.0
2021-06-16 12:10:00,35.52,35.53,35.43,35.44,24294.0,35.0847,35.0946,34.9958,35.0057,24294.0
2021-06-16 12:15:00,35.44,35.47,35.39,35.39,24580.0,35.0057,35.0353,34.9563,34.9563,24580.0
2021-06-16 12:20:00,35.4,35.42,35.39,35.4,13088.0,34.9662,34.9859,34.9563,34.9662,13088.0
2021-06-16 12:25:00,35.39,35.42,35.36,35.37,30188.0,34.9563,34.9859,34.9266,34.9365,30188.0
2021-06-16 12:30:00,35.37,35.37,35.29,35.29,23127.0,34.9365,34.9365,34.8575,34.8575,23127.0
2021-06-16 12:35:00,35.3,35.3,35.21,35.23,15705.0,34.8674,34.8674,34.7785,34.7982,15705.0
2021-06-16 12:40:00,35.23,35.26,35.22,35.26,35443.0,34.7982,34.8279,34.7884,34.8279,35443.0
2021-06-16 12:45:00,35.26,35.26,35.18,35.19,27146.0,34.8279,34.8279,34.7489,34.7587,27146.0
2021-06-16 12:50:00,35.19,35.2,35.16,35.2,22688.0,34.7587,34.7686,34.7291,34.7686,22688.0
2021-06-16 12:55:00,35.2,35.24,35.19,35.23,10149.0,34.7686,34.8081,34.7587,34.7982,10149.0
2021-06-16 13:00:00,35.23,35.24,35.19,35.2,10342.0,34.7982,34.8081,34.7587,34.7686,10342.0
2021-06-16 13:05:00,35.19,35.2,35.16,35.16,9079.0,34.7587,34.7686,34.7291,34.7291,9079.0
2021-06-16 13:10:00,35.17,35.21,35.14,35.2,17679.0,34.739,34.7785,34.7093,34.7686,17679.0
2021-06-16 13:15:00,35.2,35.2,35.17,35.18,6734.0,34.7686,34.7686,34.739,34.7489,6734.0
2021-06-16 13:20:00,35.18,35.18,35.11,35.13,39144.0,34.7489,34.7489,34.6797,34.6995,39144.0
2021-06-16 13:25:00,35.13,35.15,35.11,35.12,8714.0,34.6995,34.7192,34.6797,34.6896,8714.0
2021-06-16 13:30:00,35.12,35.13,35.09,35.13,15617.0,34.6896,34.6995,34.66,34.6995,15617.0
2021-06-16 13:35:00,35.12,35.14,35.11,35.14,15797.0,34.6896,34.7093,34.6797,34.7093,15797.0
2021-06-16 13:40:00,35.14,35.15,35.1,35.14,12861.0,34.7093,34.7192,34.6698,34.7093,12861.0
2021-06-16 13:45:00,35.14,35.14,35.07,35.08,5420.0,34.7093,34.7093,34.6402,34.6501,5420.0
2021-06-16 13:50:00,35.08,35.17,35.04,35.16,9996.0,34.6501,34.739,34.6106,34.7291,9996.0
2021-06-16 13:55:00,35.16,35.17,35.15,35.16,6367.0,34.7291,34.739,34.7192,34.7291,6367.0
2021-06-16 14:00:00,35.16,35.16,34.85,35.02,32877.0,34.7291,34.7291,34.4229,34.5908,32877.0
2021-06-16 14:05:00,35.05,35.22,35.0,35.16,26244.0,34.6204,34.7884,34.5711,34.7291,26244.0
2021-06-16 14:10:00,35.16,35.25,35.1,35.11,16864.0,34.7291,34.818,34.6698,34.6797,16864.0
2021-06-16 14:15:00,35.12,35.12,35.0,35.02,20512.0,34.6896,34.6896,34.5711,34.5908,20512.0
2021-06-16 14:20:00,35.03,35.14,34.99,35.06,23810.0,34.6007,34.7093,34.5612,34.6303,23810.0
2021-06-16 14:25:00,35.07,35.2,35.07,35.15,23714.0,34.6402,34.7686,34.6402,34.7192,23714.0
2021-06-16 14:30:00,35.15,35.19,35.04,35.1,19424.0,34.7192,34.7587,34.6106,34.6698,19424.0
2021-06-16 14:35:00,35.1,35.16,35.0,35.12,27307.0,34.6698,34.7291,34.5711,34.6896,27307.0
2021-06-16 14:40:00,35.13,35.13,34.99,34.99,22711.0,34.6995,34.6995,34.5612,34.5612,22711.0
2021-06-16 14:45:00,34.98,35.01,34.91,34.95,25877.0,34.5513,34.5809,34.4822,34.5217,25877.0
2021-06-16 14:50:00,34.95,35.02,34.88,34.98,26035.0,34.5217,34.5908,34.4525,34.5513,26035.0
2021-06-16 14:55:00,35.01,35.01,34.94,34.95,18964.0,34.5809,34.5809,34.5118,34.5217,18964.0
2021-06-16 15:00:00,34.94,34.96,34.9,34.94,11538.0,34.5118,34.5315,34.4723,34.5118,11538.0
2021-06-16 15:05:00,34.96,35.03,34.94,35.01,14223.0,34.5315,34.6007,34.5118,34.5809,14223.0
2021-06-16 15:10:00,35.02,35.06,35.0,35.04,16401.0,34.5908,34.6303,34.5711,34.6106,16401.0
2021-06-16 15:15:00,35.05,35.07,35.02,35.05,12743.0,34.6204,34.6402,34.5908,34.6204,12743.0
2021-06-16 15:20:00,35.05,35.08,35.02,35.06,13762.0,34.6204,34.6501,34.5908,34.6303,13762.0
2021-06-16 15:25:00,35.05,35.12,35.02,35.02,24874.0,34.6204,34.6896,34.5908,34.5908,24874.0
2021-06-16 15:30:00,35.03,35.04,34.94,34.96,23663.0,34.6007,34.6106,34.5118,34.5315,23663.0
2021-06-16 15:35:00,34.95,35.0,34.91,35.0,24386.0,34.5217,34.5711,34.4822,34.5711,24386.0
2021-06-16 15:40:00,35.0,35.05,34.91,34.96,40232.0,34.5711,34.6204,34.4822,34.5315,40232.0
2021-06-16 15:45:00,34.95,34.95,34.84,34.87,53681.0,34.5217,34.5217,34.413,34.4426,53681.0
2021-06-16 15:50:00,34.86,34.91,34.83,34.9,58224.0,34.4328,34.4822,34.4031,34.4723,58224.0
2021-06-16 15:55:00,34.91,34.93,34.89,34.92,170314.0,34.4822,34.5019,34.4624,34.492,170314.0
2021-06-17 09:30:00,34.84,34.9,34.79,34.81,20148.0,34.413,34.4723,34.3636,34.3834,20148.0
2021-06-17 09:35:00,34.83,34.89,34.75,34.89,8305.0,34.4031,34.4624,34.3241,34.4624,8305.0
2021-06-17 09:40:00,34.86,34.86,34.62,34.66,15492.0,34.4328,34.4328,34.1957,34.2352,15492.0
2021-06-17 09:45:00,34.67,34.67,34.55,34.59,6986.0,34.2451,34.2451,34.1266,34.1661,6986.0
2021-06-17 09:50:00,34.55,34.61,34.46,34.51,17319.0,34.1266,34.1858,34.0377,34.0871,17319.0
2021-06-17 09:55:00,34.5,34.59,34.47,34.53,9009.0,34.0772,34.1661,34.0476,34.1068,9009.0
2021-06-17 10:00:00,34.51,34.61,34.48,34.52,15158.0,34.0871,34.1858,34.0574,34.0969,15158.0
2021-06-17 10:05:00,34.51,34.54,34.43,34.46,41332.0,34.0871,34.1167,34.008,34.0377,41332.0
2021-06-17 10:10:00,34.44,34.45,34.28,34.29,58701.0,34.0179,34.0278,33.8599,33.8698,58701.0
2021-06-17 10:15:00,34.28,34.44,34.27,34.41,46142.0,33.8599,34.0179,33.85,33.9883,46142.0
2021-06-17 10:20:00,34.41,34.41,34.32,34.37,19759.0,33.9883,33.9883,33.8994,33.9488,19759.0
2021-06-17 10:25:00,34.37,34.38,34.3,34.3,65034.0,33.9488,33.9587,33.8796,33.8796,65034.0
2021-06-17 10:30:00,34.29,34.32,34.25,34.32,37074.0,33.8698,33.8994,33.8302,33.8994,37074.0
2021-06-17 10:35:00,34.33,34.38,34.31,34.34,15179.0,33.9093,33.9587,33.8895,33.9191,15179.0
2021-06-17 10:40:00,34.34,34.48,34.31,34.46,25386.0,33.9191,34.0574,33.8895,34.0377,25386.0
2021-06-17 10:45:00,34.46,34.46,34.34,34.43,32859.0,34.0377,34.0377,33.9191,34.008,32859.0
2021-06-17 10:50:00,34.42,34.48,34.4,34.4,26717.0,33.9982,34.0574,33.9784,33.9784,26717.0
2021-06-17 10:55:00,34.4,34.4,34.29,34.31,79367.0,33.9784,33.9784,33.8698,33.8895,79367.0
2021-06-17 11:00:00,34.3,34.32,34.25,34.3,31015.0,33.8796,33.8994,33.8302,33.8796,31015.0
2021-06-17 11:05:00,34.3,34.32,34.26,34.3,43913.0,33.8796,33.8994,33.8401,33.8796,43913.0
2021-06-17 11:10:00,34.3,34.3,34.17,34.2,40595.0,33.8796,33.8796,33.7512,33.7809,40595.0
2021-06-17 11:15:00,34.2,34.25,34.19,34.2,32381.0,33.7809,33.8302,33.771,33.7809,32381.0
2021-06-17 11:20:00,34.21,34.27,34.04,34.06,39894.0,33.7907,33.85,33.6228,33.6426,39894.0
2021-06-17 11:25:00,34.07,34.14,34.05,34.14,14638.0,33.6525,33.7216,33.6327,33.7216,14638.0
2021-06-17 11:30:00,34.13,34.15,34.08,34.09,15508.0,33.7117,33.7315,33.6623,33.6722,15508.0
2021-06-17 11:35:00,34.11,34.11,34.04,34.09,13403.0,33.692,33.692,33.6228,33.6722,13403.0
2021-06-17 11:40:00,34.11,34.12,34.03,34.03,9444.0,33.692,33.7018,33.6129,33.6129,9444.0
2021-06-17 11:45:00,34.04,34.05,34.03,34.03,17282.0,33.6228,33.6327,33.6129,33.6129,17282.0
2021-06-17 11:50:00,34.03,34.03,33.82,33.83,19833.0,33.6129,33.6129,33.4055,33.4154,19833.0
2021-06-17 11:55:00,33.82,33.84,33.75,33.78,15920.0,33.4055,33.4253,33.3364,33.366,15920.0
2021-06-17 12:00:00,33.78,33.85,33.77,33.79,16568.0,33.366,33.4352,33.3561,33.3759,16568.0
2021-06-17 12:05:00,33.77,33.77,33.72,33.74,10100.0,33.3561,33.3561,33.3067,33.3265,10100.0
2021-06-17 12:10:00,33.73,33.77,33.71,33.77,8496.0,33.3166,33.3561,33.2969,33.3561,8496.0
2021-06-17 12:15:00,33.77,33.77,33.63,33.63,12022.0,33.3561,33.3561,33.2178,33.2178,12022.0
2021-06-17 12:20:00,33.62,33.68,33.51,33.54,27037.0,33.208,33.2672,33.0993,33.1289,27037.0
2021-06-17 12:25:00,33.54,33.59,33.51,33.56,19366.0,33.1289,33.1783,33.0993,33.1487,19366.0
2021-06-17 12:30:00,33.55,33.7,33.53,33.7,10459.0,33.1388,33.287,33.1191,33.287,10459.0
2021-06-17 12:35:00,33.7,33.79,33.69,33.77,26532.0,33.287,33.3759,33.2771,33.3561,26532.0
2021-06-17 12:40:00,33.77,33.87,33.77,33.8,24507.0,33.3561,33.4549,33.3561,33.3858,24507.0
2021-06-17 12:45:00,33.81,33.98,33.81,33.98,22516.0,33.3956,33.5636,33.3956,33.5636,22516.0
2021-06-17 12:50:00,33.97,34.03,33.94,34.02,29118.0,33.5537,33.6129,33.524,33.6031,29118.0
2021-06-17 12:55:00,34.02,34.09,33.99,34.09,63006.0,33.6031,33.6722,33.5734,33.6722,63006.0
2021-06-17 13:00:00,34.08,34.18,34.08,34.15,35151.0,33.6623,33.7611,33.6623,33.7315,35151.0
2021-06-17 13:05:00,34.16,34.2,34.14,34.2,25983.0,33.7414,33.7809,33.7216,33.7809,25983.0
2021-06-17 13:10:00,34.19,34.2,34.14,34.16,49990.0,33.771,33.7809,33.7216,33.7414,49990.0
2021-06-17 13:15:00,34.16,34.18,34.12,34.13,21285.0,33.7414,33.7611,33.7018,33.7117,21285.0
2021-06-17 13:20:00,34.14,34.19,34.08,34.08,40950.0,33.7216,33.771,33.6623,33.6623,40950.0
2021-06-17 13:25:00,34.07,34.21,34.06,34.21,19201.0,33.6525,33.7907,33.6426,33.7907,19201.0
2021-06-17 13:30:00,34.21,34.22,34.14,34.22,21643.0,33.7907,33.8006,33.7216,33.8006,21643.0
2021-06-17 13:35:00,34.22,34.27,34.2,34.2,19652.0,33.8006,33.85,33.7809,33.7809,19652.0
2021-06-17 13:40:00,34.21,34.25,34.19,34.23,18716.0,33.7907,33.8302,33.771,33.8105,18716.0
2021-06-17 13:45:00,34.23,34.25,34.22,34.23,15323.0,33.8105,33.8302,33.8006,33.8105,15323.0
2021-06-17 13:50:00,34.24,34.25,34.2,34.21,17967.0,33.8204,33.8302,33.7809,33.7907,17967.0
2021-06-17 13:55:00,34.21,34.21,34.16,34.2,12237.0,33.7907,33.7907,33.7414,33.7809,12237.0
2021-06-17 14:00:00,34.21,34.21,34.16,34.18,16994.0,33.7907,33.7907,33.7414,33.7611,16994.0
2021-06-17 14:05:00,34.19,34.22,34.11,34.11,16415.0,33.771,33.8006,33.692,33.692,16415.0
2021-06-17 14:10:00,34.12,34.18,34.12,34.16,13736.0,33.7018,33.7611,33.7018,33.7414,13736.0
2021-06-17 14:15:00,34.17,34.18,34.11,34.11,14521.0,33.7512,33.7611,33.692,33.692,14521.0
2021-06-17 14:20:00,34.12,34.12,34.07,34.08,25896.0,33.7018,33.7018,33.6525,33.6623,25896.0
2021-06-17 14:25:00,34.08,34.13,34.08,34.1,30659.0,33.6623,33.7117,33.6623,33.6821,30659.0
2021-06-17 14:30:00,34.1,34.1,34.02,34.09,54584.0,33.6821,33.6821,33.6031,33.6722,54584.0
2021-06-17 14:35:00,34.09,34.11,33.99,34.01,30745.0,33.6722,33.692,33.5734,33.5932,30745.0
2021-06-17 14:40:00,34.01,34.1,34.0,34.04,18924.0,33.5932,33.6821,33.5833,33.6228,18924.0
2021-06-17 14:45:00,34.04,34.04,34.0,34.03,22099.0,33.6228,33.6228,33.5833,33.6129,22099.0
2021-06-17 14:50:00,34.05,34.05,34.0,34.01,15853.0,33.6327,33.6327,33.5833,33.5932,15853.0
2021-06-17 14:55:00,34.02,34.06,34.01,34.01,31173.0,33.6031,33.6426,33.5932,33.5932,31173.0
2021-06-17 15:00:00,34.01,34.08,33.99,34.07,24618.0,33.5932,33.6623,33.5734,33.6525,24618.0
2021-06-17 15:05:00,34.07,34.07,34.02,34.02,20103.0,33.6525,33.6525,33.6031,33.6031,20103.0
2021-06-17 15:10:00,34.03,34.1,34.02,34.09,21260.0,33.6129,33.6821,33.6031,33.6722,21260.0
2021-06-17 15:15:00,34.1,34.1,34.06,34.08,24769.0,33.6821,33.6821,33.6426,33.6623,24769.0
2021-06-17 15:20:00,34.08,34.09,34.04,34.05,46545.0,33.6623,33.6722,33.6228,33.6327,46545.0
2021-06-17 15:25:00,34.04,34.09,34.04,34.07,24033.0,33.6228,33.6722,33.6228,33.6525,24033.0
2021-06-17 15:30:00,34.07,34.14,34.06,34.12,29438.0,33.6525,33.7216,33.6426,33.7018,29438.0
2021-06-17 15:35:00,34.13,34.2,34.12,34.19,41409.0,33.7117,33.7809,33.7018,33.771,41409.0
2021-06-17 15:40:00,34.19,34.2,34.18,34.19,62263.0,33.771,33.7809,33.7611,33.771,62263.0
2021-06-17 15:45:00,34.19,34.23,34.17,34.22,126256.0,33.771,33.8105,33.7512,33.8006,126256.0
2021-06-17 15:50:00,34.23,34.23,34.05,34.06,68035.0,33.8105,33.8105,33.6327,33.6426,68035.0
2021-06-17 15:55:00,34.07,34.08,34.01,34.02,120279.0,33.6525,33.6623,33.5932,33.6031,120279.0
2021-06-18 09:30:00,33.44,33.85,33.27,33.56,264358.0,33.0302,33.4352,32.8623,33.1487,264358.0
2021-06-18 09:35:00,33.56,33.83,33.48,33.72,14399.0,33.1487,33.4154,33.0697,33.3067,14399.0
2021-06-18 09:40:00,33.78,33.87,33.69,33.81,12355.0,33.366,33.4549,33.2771,33.3956,12355.0
2021-06-18 09:45:00,33.79,33.92,33.73,33.86,28837.0,33.3759,33.5043,33.3166,33.445,28837.0
2021-06-18 09:50:00,33.79,33.83,33.68,33.71,26534.0,33.3759,33.4154,33.2672,33.2969,26534.0
2021-06-18 09:55:00,33.72,33.74,33.65,33.74,17125.0,33.3067,33.3265,33.2376,33.3265,17125.0
2021-06-18 10:00:00,33.74,33.76,33.51,33.52,38587.0,33.3265,33.3463,33.0993,33.1092,38587.0
2021-06-18 10:05:00,33.53,33.56,33.48,33.53,20562.0,33.1191,33.1487,33.0697,33.1191,20562.0
2021-06-18 10:10:00,33.5,33.53,33.45,33.49,31277.0,33.0894,33.1191,33.0401,33.0796,31277.0
2021-06-18 10:15:00,33.49,33.49,33.41,33.43,19915.0,33.0796,33.0796,33.0005,33.0203,19915.0
2021-06-18 10:20:00,33.42,33.46,33.39,33.43,56555.0,33.0104,33.0499,32.9808,33.0203,56555.0
2021-06-18 10:25:00,33.42,33.51,33.4,33.44,27714.0,33.0104,33.0993,32.9907,33.0302,27714.0
2021-06-18 10:30:00,33.43,33.51,33.37,33.5,27011.0,33.0203,33.0993,32.961,33.0894,27011.0
2021-06-18 10:35:00,33.49,33.61,33.48,33.6,29288.0,33.0796,33.1981,33.0697,33.1882,29288.0
2021-06-18 10:40:00,33.59,33.59,33.5,33.5,29651.0,33.1783,33.1783,33.0894,33.0894,29651.0
2021-06-18 10:45:00,33.5,33.51,33.4,33.43,31185.0,33.0894,33.0993,32.9907,33.0203,31185.0
2021-06-18 10:50:00,33.43,33.5,33.4,33.41,100213.0,33.0203,33.0894,32.9907,33.0005,100213.0
2021-06-18 10:55:00,33.41,33.52,33.4,33.45,57243.0,33.0005,33.1092,32.9907,33.0401,57243.0
2021-06-18 11:00:00,33.47,33.47,33.36,33.41,27786.0,33.0598,33.0598,32.9512,33.0005,27786.0
2021-06-18 11:05:00,33.41,33.46,33.41,33.44,16834.0,33.0005,33.0499,33.0005,33.0302,16834.0
2021-06-18 11:10:00,33.45,33.58,33.45,33.53,23420.0,33.0401,33.1685,33.0401,33.1191,23420.0
2021-06-18 11:15:00,33.52,33.54,33.49,33.5,18936.0,33.1092,33.1289,33.0796,33.0894,18936.0
2021-06-18 11:20:00,33.51,33.57,33.5,33.57,27044.0,33.0993,33.1586,33.0894,33.1586,27044.0
2021-06-18 11:25:00,33.57,33.58,33.47,33.49,11220.0,33.1586,33.1685,33.0598,33.0796,11220.0
2021-06-18 11:30:00,33.5,33.58,33.47,33.58,37654.0,33.0894,33.1685,33.0598,33.1685,37654.0
2021-06-18 11:35:00,33.58,33.67,33.57,33.61,15149.0,33.1685,33.2574,33.1586,33.1981,15149.0
2021-06-18 11:40:00,33.62,33.66,33.61,33.64,19911.0,33.208,33.2475,33.1981,33.2277,19911.0
2021-06-18 11:45:00,33.64,33.64,33.58,33.62,25057.0,33.2277,33.2277,33.1685,33.208,25057.0
2021-06-18 11:50:00,33.61,33.63,33.58,33.63,37137.0,33.1981,33.2178,33.1685,33.2178,37137.0
2021-06-18 11:55:00,33.62,33.66,33.6,33.61,18486.0,33.208,33.2475,33.1882,33.1981,18486.0
2021-06-18 12:00:00,33.61,33.61,33.55,33.57,14168.0,33.1981,33.1981,33.1388,33.1586,14168.0
2021-06-18 12:05:00,33.57,33.61,33.56,33.59,20218.0,33.1586,33.1981,33.1487,33.1783,20218.0
2021-06-18 12:10:00,33.59,33.6,33.55,33.55,9224.0,33.1783,33.1882,33.1388,33.1388,9224.0
2021-06-18 12:15:00,33.55,33.59,33.55,33.58,16172.0,33.1388,33.1783,33.1388,33.1685,16172.0
2021-06-18 12:20:00,33.58,33.62,33.57,33.6,17956.0,33.1685,33.208,33.1586,33.1882,17956.0
2021-06-18 12:25:00,33.6,33.61,33.59,33.6,16481.0,33.1882,33.1981,33.1783,33.1882,16481.0
2021-06-18 12:30:00,33.61,33.64,33.59,33.62,37151.0,33.1981,33.2277,33.1783,33.208,37151.0
2021-06-18 12:35:00,33.62,33.64,33.59,33.61,23176.0,33.208,33.2277,33.1783,33.1981,23176.0
2021-06-18 12:40:00,33.61,33.64,33.6,33.63,20831.0,33.1981,33.2277,33.1882,33.2178,20831.0
2021-06-18 12:45:00,33.63,33.63,33.6,33.63,24118.0,33.2178,33.2178,33.1882,33.2178,24118.0
2021-06-18 12:50:00,33.63,33.64,33.61,33.64,27886.0,33.2178,33.2277,33.1981,33.2277,27886.0
2021-06-18 12:55:00,33.63,33.63,33.6,33.6,10491.0,33.2178,33.2178,33.1882,33.1882,10491.0
2021-06-18 13:00:00,33.6,33.61,33.57,33.57,27415.0,33.1882,33.1981,33.1586,33.1586,27415.0
2021-06-18 13:05:00,33.57,33.57,33.53,33.55,34184.0,33.1586,33.1586,33.1191,33.1388,34184.0
2021-06-18 13:10:00,33.55,33.58,33.55,33.58,10794.0,33.1388,33.1685,33.1388,33.1685,10794.0
2021-06-18 13:15:00,33.58,33.62,33.58,33.59,25094.0,33.1685,33.208,33.1685,33.1783,25094.0
2021-06-18 13:20:00,33.6,33.6,33.53,33.53,8880.0,33.1882,33.1882,33.1191,33.1191,8880.0
2021-06-18 13:25:00,33.53,33.53,33.46,33.47,20703.0,33.1191,33.1191,33.0499,33.0598,20703.0
2021-06-18 13:30:00,33.47,33.55,33.47,33.53,26647.0,33.0598,33.1388,33.0598,33.1191,26647.0
2021-06-18 13:35:00,33.54,33.54,33.5,33.5,14065.0,33.1289,33.1289,33.0894,33.0894,14065.0
2021-06-18 13:40:00,33.51,33.53,33.5,33.5,11317.0,33.0993,33.1191,33.0894,33.0894,11317.0
2021-06-18 13:45:00,33.49,33.49,33.45,33.45,15977.0,33.0796,33.0796,33.0401,33.0401,15977.0
2021-06-18 13:50:00,33.45,33.45,33.42,33.45,15740.0,33.0401,33.0401,33.0104,33.0401,15740.0
2021-06-18 13:55:00,33.45,33.47,33.42,33.45,29732.0,33.0401,33.0598,33.0104,33.0401,29732.0
2021-06-18 14:00:00,33.45,33.5,33.43,33.46,29648.0,33.0401,33.0894,33.0203,33.0499,29648.0
2021-06-18 14:05:00,33.47,33.48,33.43,33.44,19435.0,33.0598,33.0697,33.0203,33.0302,19435.0
2021-06-18 14:10:00,33.44,33.46,33.41,33.44,16890.0,33.0302,33.0499,33.0005,33.0302,16890.0
2021-06-18 14:15:00,33.44,33.45,33.42,33.43,6650.0,33.0302,33.0401,33.0104,33.0203,6650.0
2021-06-18 14:20:00,33.44,33.47,33.42,33.47,13351.0,33.0302,33.0598,33.0104,33.0598,13351.0
2021-06-18 14:25:00,33.48,33.48,33.43,33.46,13533.0,33.0697,33.0697,33.0203,33.0499,13533.0
2021-06-18 14:30:00,33.45,33.45,33.36,33.37,27172.0,33.0401,33.0401,32.9512,32.961,27172.0
2021-06-18 14:35:00,33.38,33.38,33.35,33.38,9320.0,32.9709,32.9709,32.9413,32.9709,9320.0
2021-06-18 14:40:00,33.38,33.39,33.35,33.35,19094.0,32.9709,32.9808,32.9413,32.9413,19094.0
2021-06-18 14:45:00,33.36,33.37,33.35,33.35,20361.0,32.9512,32.961,32.9413,32.9413,20361.0
2021-06-18 14:50:00,33.36,33.36,33.31,33.32,20329.0,32.9512,32.9512,32.9018,32.9116,20329.0
2021-06-18 14:55:00,33.33,33.33,33.24,33.28,31281.0,32.9215,32.9215,32.8326,32.8721,31281.0
2021-06-18 15:00:00,33.28,33.35,33.24,33.29,22583.0,32.8721,32.9413,32.8326,32.882,22583.0
2021-06-18 15:05:00,33.3,33.3,33.25,33.3,12733.0,32.8919,32.8919,32.8425,32.8919,12733.0
2021-06-18 15:10:00,33.3,33.31,33.28,33.3,27781.0,32.8919,32.9018,32.8721,32.8919,27781.0
2021-06-18 15:15:00,33.3,33.35,33.3,33.34,20700.0,32.8919,32.9413,32.8919,32.9314,20700.0
2021-06-18 15:20:00,33.34,33.39,33.33,33.38,24024.0,32.9314,32.9808,32.9215,32.9709,24024.0
2021-06-18 15:25:00,33.39,33.39,33.32,33.34,22029.0,32.9808,32.9808,32.9116,32.9314,22029.0
2021-06-18 15:30:00,33.34,33.37,33.29,33.31,33431.0,32.9314,32.961,32.882,32.9018,33431.0
2021-06-18 15:35:00,33.3,33.38,33.29,33.38,45887.0,32.8919,32.9709,32.882,32.9709,45887.0
2021-06-18 15:40:00,33.38,33.38,33.31,33.37,51840.0,32.9709,32.9709,32.9018,32.961,51840.0
2021-06-18 15:45:00,33.36,33.37,33.26,33.27,82075.0,32.9512,32.961,32.8524,32.8623,82075.0
2021-06-18 15:50:00,33.26,33.29,33.15,33.22,216748.0,32.8524,32.882,32.7437,32.8129,216748.0
2021-06-18 15:55:00,33.22,33.24,33.12,33.17,417060.0,32.8129,32.8326,32.7141,32.7635,417060.0
2021-06-21 09:30:00,33.52,33.7,33.49,33.55,46114.0,33.1092,33.287,33.0796,33.1388,46114.0
2021-06-21 09:35:00,33.54,33.77,33.48,33.75,8351.0,33.1289,33.3561,33.0697,33.3364,8351.0
2021-06-21 09:40:00,33.78,33.79,33.63,33.63,5127.0,33.366,33.3759,33.2178,33.2178,5127.0
2021-06-21 09:45:00,33.61,33.73,33.59,33.73,14012.0,33.1981,33.3166,33.1783,33.3166,14012.0
2021-06-21 09:50:00,33.71,33.75,33.66,33.73,14596.0,33.2969,33.3364,33.2475,33.3166,14596.0
2021-06-21 09:55:00,33.73,33.79,33.71,33.74,5359.0,33.3166,33.3759,33.2969,33.3265,5359.0
2021-06-21 10:00:00,33.76,33.77,33.71,33.77,18778.0,33.3463,33.3561,33.2969,33.3561,18778.0
2021-06-21 10:05:00,33.84,33.84,33.73,33.81,12990.0,33.4253,33.4253,33.3166,33.3956,12990.0
2021-06-21 10:10:00,33.81,33.84,33.75,33.78,11213.0,33.3956,33.4253,33.3364,33.366,11213.0
2021-06-21 10:15:00,33.8,33.85,33.8,33.8,6749.0,33.3858,33.4352,33.3858,33.3858,6749.0
2021-06-21 10:20:00,33.82,33.85,33.79,33.84,11108.0,33.4055,33.4352,33.3759,33.4253,11108.0
2021-06-21 10:25:00,33.82,33.93,33.8,33.92,22620.0,33.4055,33.5142,33.3858,33.5043,22620.0
2021-06-21 10:30:00,33.93,33.96,33.93,33.94,12984.0,33.5142,33.5438,33.5142,33.524,12984.0
2021-06-21 10:35:00,33.95,34.0,33.92,34.0,13747.0,33.5339,33.5833,33.5043,33.5833,13747.0
2021-06-21 10:40:00,34.0,34.06,33.97,33.99,25306.0,33.5833,33.6426,33.5537,33.5734,25306.0
2021-06-21 10:45:00,34.0,34.03,33.97,33.98,8386.0,33.5833,33.6129,33.5537,33.5636,8386.0
2021-06-21 10:50:00,33.97,33.97,33.91,33.93,11243.0,33.5537,33.5537,33.4944,33.5142,11243.0
2021-06-21 10:55:00,33.93,33.94,33.88,33.92,12014.0,33.5142,33.524,33.4648,33.5043,12014.0
2021-06-21 11:00:00,33.93,33.94,33.74,33.74,9659.0,33.5142,33.524,33.3265,33.3265,9659.0
2021-06-21 11:05:00,33.76,33.8,33.72,33.79,17579.0,33.3463,33.3858,33.3067,33.3759,17579.0
2021-06-21 11:10:00,33.79,33.87,33.77,33.84,9362.0,33.3759,33.4549,33.3561,33.4253,9362.0
2021-06-21 11:15:00,33.84,33.86,33.81,33.81,11143.0,33.4253,33.445,33.3956,33.3956,11143.0
2021-06-21 11:20:00,33.82,33.84,33.77,33.84,13156.0,33.4055,33.4253,33.3561,33.4253,13156.0
2021-06-21 11:25:00,33.83,33.84,33.72,33.72,9223.0,33.4154,33.4253,33.3067,33.3067,9223.0
2021-06-21 11:30:00,33.72,33.78,33.72,33.78,5004.0,33.3067,33.366,33.3067,33.366,5004.0
2021-06-21 11:35:00,33.78,33.83,33.77,33.83,4264.0,33.366,33.4154,33.3561,33.4154,4264.0
2021-06-21 11:40:00,33.85,33.85,33.83,33.84,3350.0,33.4352,33.4352,33.4154,33.4253,3350.0
2021-06-21 11:45:00,33.85,33.86,33.82,33.83,7160.0,33.4352,33.445,33.4055,33.4154,7160.0
2021-06-21 11:50:00,33.83,33.87,33.82,33.82,8066.0,33.4154,33.4549,33.4055,33.4055,8066.0
2021-06-21 11:55:00,33.81,33.85,33.8,33.82,15739.0,33.3956,33.4352,33.3858,33.4055,15739.0
2021-06-21 12:00:00,33.81,33.83,33.79,33.8,14434.0,33.3956,33.4154,33.3759,33.3858,14434.0
2021-06-21 12:05:00,33.79,33.79,33.76,33.78,3577.0,33.3759,33.3759,33.3463,33.366,3577.0
2021-06-21 12:10:00,33.77,33.82,33.75,33.81,5076.0,33.3561,33.4055,33.3364,33.3956,5076.0
2021-06-21 12:15:00,33.81,33.82,33.78,33.78,8165.0,33.3956,33.4055,33.366,33.366,8165.0
2021-06-21 12:20:00,33.78,33.78,33.7,33.74,12134.0,33.366,33.366,33.287,33.3265,12134.0
2021-06-21 12:25:00,33.75,33.77,33.75,33.75,4474.0,33.3364,33.3561,33.3364,33.3364,4474.0
2021-06-21 12:30:00,33.74,33.77,33.73,33.75,9514.0,33.3265,33.3561,33.3166,33.3364,9514.0
2021-06-21 12:35:00,33.76,33.77,33.74,33.76,7458.0,33.3463,33.3561,33.3265,33.3463,7458.0
2021-06-21 12:40:00,33.76,33.76,33.73,33.73,3607.0,33.3463,33.3463,33.3166,33.3166,3607.0
2021-06-21 12:45:00,33.73,33.76,33.72,33.75,14411.0,33.3166,33.3463,33.3067,33.3364,14411.0
2021-06-21 12:50:00,33.75,33.77,33.74,33.74,5107.0,33.3364,33.3561,33.3265,33.3265,5107.0
2021-06-21 12:55:00,33.74,33.74,33.7,33.71,4309.0,33.3265,33.3265,33.287,33.2969,4309.0
2021-06-21 13:00:00,33.71,33.72,33.7,33.72,3749.0,33.2969,33.3067,33.287,33.3067,3749.0
2021-06-21 13:05:00,33.72,33.77,33.72,33.76,6923.0,33.3067,33.3561,33.3067,33.3463,6923.0
2021-06-21 13:10:00,33.76,33.79,33.75,33.79,6222.0,33.3463,33.3759,33.3364,33.3759,6222.0
2021-06-21 13:15:00,33.79,33.81,33.78,33.8,5595.0,33.3759,33.3956,33.366,33.3858,5595.0
2021-06-21 13:20:00,33.8,33.84,33.8,33.84,5871.0,33.3858,33.4253,33.3858,33.4253,5871.0
2021-06-21 13:25:00,33.84,33.88,33.83,33.88,9139.0,33.4253,33.4648,33.4154,33.4648,9139.0
2021-06-21 13:30:00,33.88,33.93,33.88,33.91,15230.0,33.4648,33.5142,33.4648,33.4944,15230.0
2021-06-21 13:35:00,33.9,33.96,33.89,33.95,8853.0,33.4845,33.5438,33.4747,33.5339,8853.0
2021-06-21 13:40:00,33.95,34.0,33.93,33.98,21287.0,33.5339,33.5833,33.5142,33.5636,21287.0
2021-06-21 13:45:00,33.98,33.99,33.96,33.97,10555.0,33.5636,33.5734,33.5438,33.5537,10555.0
2021-06-21 13:50:00,33.96,33.96,33.92,33.93,12187.0,33.5438,33.5438,33.5043,33.5142,12187.0
2021-06-21 13:55:00,33.94,33.95,33.92,33.94,5713.0,33.524,33.5339,33.5043,33.524,5713.0
2021-06-21 14:00:00,33.94,34.0,33.94,33.95,8502.0,33.524,33.5833,33.524,33.5339,8502.0
2021-06-21 14:05:00,33.95,34.0,33.95,33.95,7439.0,33.5339,33.5833,33.5339,33.5339,7439.0
2021-06-21 14:10:00,33.95,33.99,33.94,33.98,8603.0,33.5339,33.5734,33.524,33.5636,8603.0
2021-06-21 14:15:00,33.99,34.0,33.98,33.98,6426.0,33.5734,33.5833,33.5636,33.5636,6426.0
2021-06-21 14:20:00,33.99,34.0,33.97,33.98,7775.0,33.5734,33.5833,33.5537,33.5636,7775.0
2021-06-21 14:25:00,33.99,34.01,33.98,34.0,10901.0,33.5734,33.5932,33.5636,33.5833,10901.0
2021-06-21 14:30:00,34.0,34.0,33.95,33.97,12852.0,33.5833,33.5833,33.5339,33.5537,12852.0
2021-06-21 14:35:00,33.97,34.01,33.97,33.98,11186.0,33.5537,33.5932,33.5537,33.5636,11186.0
2021-06-21 14:40:00,33.98,34.01,33.96,33.98,8225.0,33.5636,33.5932,33.5438,33.5636,8225.0
2021-06-21 14:45:00,33.97,33.98,33.94,33.95,8447.0,33.5537,33.5636,33.524,33.5339,8447.0
2021-06-21 14:50:00,33.95,34.01,33.95,33.99,11104.0,33.5339,33.5932,33.5339,33.5734,11104.0
2021-06-21 14:55:00,33.98,34.01,33.98,34.01,9965.0,33.5636,33.5932,33.5636,33.5932,9965.0
2021-06-21 15:00:00,34.0,34.06,33.99,34.06,12002.0,33.5833,33.6426,33.5734,33.6426,12002.0
2021-06-21 15:05:00,34.07,34.11,34.05,34.1,18547.0,33.6525,33.692,33.6327,33.6821,18547.0
2021-06-21 15:10:00,34.1,34.11,34.07,34.07,11556.0,33.6821,33.692,33.6525,33.6525,11556.0
2021-06-21 15:15:00,34.08,34.08,34.03,34.03,26632.0,33.6623,33.6623,33.6129,33.6129,26632.0
2021-06-21 15:20:00,34.03,34.05,33.95,33.97,17698.0,33.6129,33.6327,33.5339,33.5537,17698.0
2021-06-21 15:25:00,33.97,34.01,33.95,34.01,18252.0,33.5537,33.5932,33.5339,33.5932,18252.0
2021-06-21 15:30:00,34.01,34.06,33.99,34.05,18245.0,33.5932,33.6426,33.5734,33.6327,18245.0
2021-06-21 15:35:00,34.05,34.1,34.04,34.07,22302.0,33.6327,33.6821,33.6228,33.6525,22302.0
2021-06-21 15:40:00,34.07,34.08,34.0,34.01,23194.0,33.6525,33.6623,33.5833,33.5932,23194.0
2021-06-21 15:45:00,34.01,34.07,34.0,34.04,30950.0,33.5932,33.6525,33.5833,33.6228,30950.0
2021-06-21 15:50:00,34.05,34.09,34.05,34.08,52955.0,33.6327,33.6722,33.6327,33.6623,52955.0
2021-06-21 15:55:00,34.09,34.13,33.99,34.09,210616.0,33.6722,33.7117,33.5734,33.6722,210616.0
2021-06-22 09:30:00,33.99,34.09,33.64,33.69,29452.0,33.5734,33.6722,33.2277,33.2771,29452.0
2021-06-22 09:35:00,33.68,33.68,33.5,33.53,10649.0,33.2672,33.2672,33.0894,33.1191,10649.0
2021-06-22 09:40:00,33.53,33.71,33.53,33.65,5920.0,33.1191,33.2969,33.1191,33.2376,5920.0
2021-06-22 09:45:00,33.67,33.69,33.56,33.61,8648.0,33.2574,33.2771,33.1487,33.1981,8648.0
2021-06-22 09:50:00,33.61,33.63,33.34,33.34,11363.0,33.1981,33.2178,32.9314,32.9314,11363.0
2021-06-22 09:55:00,33.34,33.38,33.34,33.36,16108.0,32.9314,32.9709,32.9314,32.9512,16108.0
2021-06-22 10:00:00,33.36,33.36,33.3,33.31,11846.0,32.9512,32.9512,32.8919,32.9018,11846.0
2021-06-22 10:05:00,33.31,33.38,33.28,33.38,14249.0,32.9018,32.9709,32.8721,32.9709,14249.0
2021-06-22 10:10:00,33.38,33.39,33.3,33.33,13027.0,32.9709,32.9808,32.8919,32.9215,13027.0
2021-06-22 10:15:00,33.33,33.4,33.32,33.37,12880.0,32.9215,32.9907,32.9116,32.961,12880.0
2021-06-22 10:20:00,33.36,33.37,33.31,33.32,8678.0,32.9512,32.961,32.9018,32.9116,8678.0
2021-06-22 10:25:00,33.33,33.36,33.3,33.3,8336.0,32.9215,32.9512,32.8919,32.8919,8336.0
2021-06-22 10:30:00,33.3,33.31,33.23,33.25,10399.0,32.8919,32.9018,32.8227,32.8425,10399.0
2021-06-22 10:35:00,33.23,33.25,33.19,33.2,14563.0,32.8227,32.8425,32.7832,32.7931,14563.0
2021-06-22 10:40:00,33.2,33.32,33.2,33.31,8529.0,32.7931,32.9116,32.7931,32.9018,8529.0
2021-06-22 10:45:00,33.31,33.34,33.29,33.34,8505.0,32.9018,32.9314,32.882,32.9314,8505.0
2021-06-22 10:50:00,33.34,33.4,33.32,33.4,7120.0,32.9314,32.9907,32.9116,32.9907,7120.0
2021-06-22 10:55:00,33.41,33.42,33.37,33.38,4840.0,33.0005,33.0104,32.961,32.9709,4840.0
2021-06-22 11:00:00,33.38,33.43,33.33,33.42,10976.0,32.9709,33.0203,32.9215,33.0104,10976.0
2021-06-22 11:05:00,33.43,33.49,33.43,33.49,4672.0,33.0203,33.0796,33.0203,33.0796,4672.0
2021-06-22 11:10:00,33.5,33.51,33.45,33.51,8698.0,33.0894,33.0993,33.0401,33.0993,8698.0
2021-06-22 11:15:00,33.5,33.54,33.48,33.48,9399.0,33.0894,33.1289,33.0697,33.0697,9399.0
2021-06-22 11:20:00,33.48,33.53,33.46,33.5,6908.0,33.0697,33.1191,33.0499,33.0894,6908.0
2021-06-22 11:25:00,33.5,33.5,33.46,33.49,10454.0,33.0894,33.0894,33.0499,33.0796,10454.0
2021-06-22 11:30:00,33.49,33.53,33.49,33.5,5549.0,33.0796,33.1191,33.0796,33.0894,5549.0
2021-06-22 11:35:00,33.49,33.5,33.41,33.47,10013.0,33.0796,33.0894,33.0005,33.0598,10013.0
2021-06-22 11:40:00,33.47,33.51,33.46,33.51,8221.0,33.0598,33.0993,33.0499,33.0993,8221.0
2021-06-22 11:45:00,33.51,33.52,33.49,33.52,8340.0,33.0993,33.1092,33.0796,33.1092,8340.0
2021-06-22 11:50:00,33.51,33.55,33.51,33.52,9920.0,33.0993,33.1388,33.0993,33.1092,9920.0
2021-06-22 11:55:00,33.51,33.54,33.51,33.52,7381.0,33.0993,33.1289,33.0993,33.1092,7381.0
2021-06-22 12:00:00,33.52,33.63,33.51,33.63,7488.0,33.1092,33.2178,33.0993,33.2178,7488.0
2021-06-22 12:05:00,33.63,33.64,33.6,33.6,7533.0,33.2178,33.2277,33.1882,33.1882,7533.0
2021-06-22 12:10:00,33.61,33.62,33.58,33.61,8319.0,33.1981,33.208,33.1685,33.1981,8319.0
2021-06-22 12:15:00,33.61,33.63,33.6,33.6,15113.0,33.1981,33.2178,33.1882,33.1882,15113.0
2021-06-22 12:20:00,33.6,33.6,33.55,33.59,8347.0,33.1882,33.1882,33.1388,33.1783,8347.0
2021-06-22 12:25:00,33.59,33.66,33.58,33.66,15449.0,33.1783,33.2475,33.1685,33.2475,15449.0
2021-06-22 12:30:00,33.66,33.68,33.65,33.66,11893.0,33.2475,33.2672,33.2376,33.2475,11893.0
2021-06-22 12:35:00,33.65,33.72,33.65,33.68,20575.0,33.2376,33.3067,33.2376,33.2672,20575.0
2021-06-22 12:40:00,33.68,33.75,33.68,33.72,7824.0,33.2672,33.3364,33.2672,33.3067,7824.0
2021-06-22 12:45:00,33.72,33.72,33.61,33.65,17380.0,33.3067,33.3067,33.1981,33.2376,17380.0
2021-06-22 12:50:00,33.65,33.65,33.61,33.61,6846.0,33.2376,33.2376,33.1981,33.1981,6846.0
2021-06-22 12:55:00,33.61,33.63,33.6,33.62,5033.0,33.1981,33.2178,33.1882,33.208,5033.0
2021-06-22 13:00:00,33.62,33.65,33.61,33.64,7005.0,33.208,33.2376,33.1981,33.2277,7005.0
2021-06-22 13:05:00,33.63,33.65,33.61,33.64,5264.0,33.2178,33.2376,33.1981,33.2277,5264.0
2021-06-22 13:10:00,33.65,33.67,33.63,33.63,14884.0,33.2376,33.2574,33.2178,33.2178,14884.0
2021-06-22 13:15:00,33.63,33.63,33.58,33.59,9697.0,33.2178,33.2178,33.1685,33.1783,9697.0
2021-06-22 13:20:00,33.6,33.65,33.6,33.63,5517.0,33.1882,33.2376,33.1882,33.2178,5517.0
2021-06-22 13:25:00,33.64,33.64,33.61,33.62,4962.0,33.2277,33.2277,33.1981,33.208,4962.0
2021-06-22 13:30:00,33.63,33.64,33.62,33.63,4964.0,33.2178,33.2277,33.208,33.2178,4964.0
2021-06-22 13:35:00,33.64,33.65,33.62,33.63,5507.0,33.2277,33.2376,33.208,33.2178,5507.0
2021-06-22 13:40:00,33.63,33.66,33.57,33.58,17701.0,33.2178,33.2475,33.1586,33.1685,17701.0
2021-06-22 13:45:00,33.58,33.62,33.56,33.62,3990.0,33.1685,33.208,33.1487,33.208,3990.0
2021-06-22 13:50:00,33.61,33.65,33.6,33.65,6514.0,33.1981,33.2376,33.1882,33.2376,6514.0
2021-06-22 13:55:00,33.65,33.68,33.64,33.68,4579.0,33.2376,33.2672,33.2277,33.2672,4579.0
2021-06-22 14:00:00,33.67,33.67,33.64,33.64,7766.0,33.2574,33.2574,33.2277,33.2277,7766.0
2021-06-22 14:05:00,33.64,33.64,33.57,33.58,16137.0,33.2277,33.2277,33.1586,33.1685,16137.0
2021-06-22 14:10:00,33.57,33.63,33.56,33.63,7053.0,33.1586,33.2178,33.1487,33.2178,7053.0
2021-06-22 14:15:00,33.64,33.64,33.62,33.63,3721.0,33.2277,33.2277,33.208,33.2178,3721.0
2021-06-22 14:20:00,33.63,33.65,33.62,33.64,5688.0,33.2178,33.2376,33.208,33.2277,5688.0
2021-06-22 14:25:00,33.65,33.67,33.64,33.67,6444.0,33.2376,33.2574,33.2277,33.2574,6444.0
2021-06-22 14:30:00,33.66,33.69,33.65,33.68,4865.0,33.2475,33.2771,33.2376,33.2672,4865.0
2021-06-22 14:35:00,33.68,33.69,33.62,33.68,15749.0,33.2672,33.2771,33.208,33.2672,15749.0
2021-06-22 14:40:00,33.68,33.68,33.65,33.67,6302.0,33.2672,33.2672,33.2376,33.2574,6302.0
2021-06-22 14:45:00,33.68,33.68,33.65,33.66,8786.0,33.2672,33.2672,33.2376,33.2475,8786.0
2021-06-22 14:50:00,33.66,33.7,33.65,33.7,6279.0,33.2475,33.287,33.2376,33.287,6279.0
2021-06-22 14:55:00,33.7,33.71,33.65,33.66,19347.0,33.287,33.2969,33.2376,33.2475,19347.0
2021-06-22 15:00:00,33.66,33.7,33.65,33.7,8335.0,33.2475,33.287,33.2376,33.287,8335.0
2021-06-22 15:05:00,33.7,33.72,33.68,33.72,6611.0,33.287,33.3067,33.2672,33.3067,6611.0
2021-06-22 15:10:00,33.72,33.81,33.71,33.81,15027.0,33.3067,33.3956,33.2969,33.3956,15027.0
2021-06-22 15:15:00,33.81,33.86,33.79,33.85,14010.0,33.3956,33.445,33.3759,33.4352,14010.0
2021-06-22 15:20:00,33.85,33.88,33.79,33.81,21414.0,33.4352,33.4648,33.3759,33.3956,21414.0
2021-06-22 15:25:00,33.82,33.91,33.82,33.9,25763.0,33.4055,33.4944,33.4055,33.4845,25763.0
2021-06-22 15:30:00,33.9,33.93,33.84,33.85,22608.0,33.4845,33.5142,33.4253,33.4352,22608.0
2021-06-22 15:35:00,33.84,33.87,33.81,33.85,23787.0,33.4253,33.4549,33.3956,33.4352,23787.0
2021-06-22 15:40:00,33.84,33.88,33.77,33.78,42622.0,33.4253,33.4648,33.3561,33.366,42622.0
2021-06-22 15:45:00,33.78,33.83,33.78,33.83,44920.0,33.366,33.4154,33.366,33.4154,44920.0
2021-06-22 15:50:00,33.82,33.83,33.76,33.82,51370.0,33.4055,33.4154,33.3463,33.4055,51370.0
2021-06-22 15:55:00,33.82,33.86,33.79,33.81,219507.0,33.4055,33.445,33.3759,33.3956,219507.0
2021-06-23 09:30:00,33.81,33.99,33.79,33.85,23907.0,33.3956,33.5734,33.3759,33.4352,23907.0
2021-06-23 09:35:00,33.84,33.99,33.84,33.92,11452.0,33.4253,33.5734,33.4253,33.5043,11452.0
2021-06-23 09:40:00,33.92,33.98,33.9,33.91,34085.0,33.5043,33.5636,33.4845,33.4944,34085.0
2021-06-23 09:45:00,33.94,33.96,33.8,33.8,11943.0,33.524,33.5438,33.3858,33.3858,11943.0
2021-06-23 09:50:00,33.79,33.8,33.72,33.73,29598.0,33.3759,33.3858,33.3067,33.3166,29598.0
2021-06-23 09:55:00,33.73,33.78,33.71,33.71,33028.0,33.3166,33.366,33.2969,33.2969,33028.0
2021-06-23 10:00:00,33.7,33.72,33.62,33.71,17742.0,33.287,33.3067,33.208,33.2969,17742.0
2021-06-23 10:05:00,33.72,33.78,33.71,33.75,15008.0,33.3067,33.366,33.2969,33.3364,15008.0
2021-06-23 10:10:00,33.77,33.87,33.76,33.79,15974.0,33.3561,33.4549,33.3463,33.3759,15974.0
2021-06-23 10:15:00,33.79,33.93,33.78,33.91,10614.0,33.3759,33.5142,33.366,33.4944,10614.0
2021-06-23 10:20:00,33.91,33.94,33.86,33.92,70351.0,33.4944,33.524,33.445,33.5043,70351.0
2021-06-23 10:25:00,33.92,33.93,33.89,33.91,11580.0,33.5043,33.5142,33.4747,33.4944,11580.0
2021-06-23 10:30:00,33.92,33.95,33.89,33.9,28246.0,33.5043,33.5339,33.4747,33.4845,28246.0
2021-06-23 10:35:00,33.9,33.99,33.9,33.99,11261.0,33.4845,33.5734,33.4845,33.5734,11261.0
2021-06-23 10:40:00,33.99,33.99,33.91,33.93,27383.0,33.5734,33.5734,33.4944,33.5142,27383.0
2021-06-23 10:45:00,33.93,33.94,33.83,33.83,11706.0,33.5142,33.524,33.4154,33.4154,11706.0
2021-06-23 10:50:00,33.82,33.96,33.82,33.94,9751.0,33.4055,33.5438,33.4055,33.524,9751.0
2021-06-23 10:55:00,33.94,34.03,33.94,34.0,17629.0,33.524,33.6129,33.524,33.5833,17629.0
2021-06-23 11:00:00,34.01,34.04,33.96,33.97,8860.0,33.5932,33.6228,33.5438,33.5537,8860.0
2021-06-23 11:05:00,33.97,34.0,33.97,33.98,8309.0,33.5537,33.5833,33.5537,33.5636,8309.0
2021-06-23 11:10:00,33.98,34.01,33.95,33.95,42353.0,33.5636,33.5932,33.5339,33.5339,42353.0
2021-06-23 11:15:00,33.95,33.98,33.93,33.95,9077.0,33.5339,33.5636,33.5142,33.5339,9077.0
2021-06-23 11:20:00,33.94,33.98,33.93,33.93,13137.0,33.524,33.5636,33.5142,33.5142,13137.0
2021-06-23 11:25:00,33.94,33.98,33.93,33.95,112706.0,33.524,33.5636,33.5142,33.5339,112706.0
2021-06-23 11:30:00,33.96,33.97,33.92,33.96,19543.0,33.5438,33.5537,33.5043,33.5438,19543.0
2021-06-23 11:35:00,33.95,33.98,33.94,33.97,8126.0,33.5339,33.5636,33.524,33.5537,8126.0
2021-06-23 11:40:00,33.96,33.97,33.95,33.97,6598.0,33.5438,33.5537,33.5339,33.5537,6598.0
2021-06-23 11:45:00,33.97,33.99,33.95,33.99,7006.0,33.5537,33.5734,33.5339,33.5734,7006.0
2021-06-23 11:50:00,33.98,33.99,33.94,33.95,25995.0,33.5636,33.5734,33.524,33.5339,25995.0
2021-06-23 11:55:00,33.95,33.96,33.9,33.92,13113.0,33.5339,33.5438,33.4845,33.5043,13113.0
2021-06-23 12:00:00,33.93,33.94,33.9,33.91,4449.0,33.5142,33.524,33.4845,33.4944,4449.0
2021-06-23 12:05:00,33.91,33.93,33.87,33.89,9891.0,33.4944,33.5142,33.4549,33.4747,9891.0
2021-06-23 12:10:00,33.9,33.96,33.9,33.96,7596.0,33.4845,33.5438,33.4845,33.5438,7596.0
2021-06-23 12:15:00,33.97,33.98,33.9,33.91,7467.0,33.5537,33.5636,33.4845,33.4944,7467.0
2021-06-23 12:20:00,33.91,33.94,33.91,33.93,3706.0,33.4944,33.524,33.4944,33.5142,3706.0
2021-06-23 12:25:00,33.94,33.94,33.92,33.94,5720.0,33.524,33.524,33.5043,33.524,5720.0
2021-06-23 12:30:00,33.93,33.97,33.93,33.97,11925.0,33.5142,33.5537,33.5142,33.5537,11925.0
2021-06-23 12:35:00,33.96,33.98,33.91,33.91,14720.0,33.5438,33.5636,33.4944,33.4944,14720.0
2021-06-23 12:40:00,33.89,33.95,33.88,33.95,4857.0,33.4747,33.5339,33.4648,33.5339,4857.0
2021-06-23 12:45:00,33.96,33.96,33.9,33.91,7502.0,33.5438,33.5438,33.4845,33.4944,7502.0
2021-06-23 12:50:00,33.91,33.96,33.9,33.96,8187.0,33.4944,33.5438,33.4845,33.5438,8187.0
2021-06-23 12:55:00,33.96,34.01,33.94,34.01,15357.0,33.5438,33.5932,33.524,33.5932,15357.0
2021-06-23 13:00:00,34.02,34.03,33.97,34.0,12459.0,33.6031,33.6129,33.5537,33.5833,12459.0
2021-06-23 13:05:00,34.0,34.02,33.99,33.99,4489.0,33.5833,33.6031,33.5734,33.5734,4489.0
2021-06-23 13:10:00,34.0,34.0,33.98,34.0,6315.0,33.5833,33.5833,33.5636,33.5833,6315.0
2021-06-23 13:15:00,34.0,34.02,33.99,34.0,5890.0,33.5833,33.6031,33.5734,33.5833,5890.0
2021-06-23 13:20:00,34.01,34.02,33.98,34.0,11089.0,33.5932,33.6031,33.5636,33.5833,11089.0
2021-06-23 13:25:00,34.0,34.01,33.99,34.01,8862.0,33.5833,33.5932,33.5734,33.5932,8862.0
2021-06-23 13:30:00,34.0,34.04,33.98,34.04,11726.0,33.5833,33.6228,33.5636,33.6228,11726.0
2021-06-23 13:35:00,34.06,34.07,34.02,34.03,7847.0,33.6426,33.6525,33.6031,33.6129,7847.0
2021-06-23 13:40:00,34.02,34.02,33.98,34.01,4357.0,33.6031,33.6031,33.5636,33.5932,4357.0
2021-06-23 13:45:00,34.01,34.03,34.01,34.03,6361.0,33.5932,33.6129,33.5932,33.6129,6361.0
2021-06-23 13:50:00,34.04,34.04,34.02,34.03,5703.0,33.6228,33.6228,33.6031,33.6129,5703.0
2021-06-23 13:55:00,34.02,34.04,34.02,34.04,5206.0,33.6031,33.6228,33.6031,33.6228,5206.0
2021-06-23 14:00:00,34.03,34.03,33.99,34.02,13959.0,33.6129,33.6129,33.5734,33.6031,13959.0
2021-06-23 14:05:00,34.01,34.03,33.99,34.01,7734.0,33.5932,33.6129,33.5734,33.5932,7734.0
2021-06-23 14:10:00,34.02,34.07,34.02,34.07,7944.0,33.6031,33.6525,33.6031,33.6525,7944.0
2021-06-23 14:15:00,34.07,34.07,34.05,34.05,8042.0,33.6525,33.6525,33.6327,33.6327,8042.0
2021-06-23 14:20:00,34.05,34.08,34.02,34.08,9857.0,33.6327,33.6623,33.6031,33.6623,9857.0
2021-06-23 14:25:00,34.08,34.09,34.05,34.06,10353.0,33.6623,33.6722,33.6327,33.6426,10353.0
2021-06-23 14:30:00,34.06,34.06,34.01,34.02,7309.0,33.6426,33.6426,33.5932,33.6031,7309.0
2021-06-23 14:35:00,34.02,34.02,33.97,34.01,12662.0,33.6031,33.6031,33.5537,33.5932,12662.0
2021-06-23 14:40:00,34.01,34.03,33.99,34.0,8634.0,33.5932,33.6129,33.5734,33.5833,8634.0
2021-06-23 14:45:00,34.0,34.03,34.0,34.03,8969.0,33.5833,33.6129,33.5833,33.6129,8969.0
2021-06-23 14:50:00,34.03,34.06,34.02,34.05,11114.0,33.6129,33.6426,33.6031,33.6327,11114.0
2021-06-23 14:55:00,34.06,34.07,34.0,34.01,8807.0,33.6426,33.6525,33.5833,33.5932,8807.0
2021-06-23 15:00:00,34.01,34.04,34.0,34.02,9398.0,33.5932,33.6228,33.5833,33.6031,9398.0
2021-06-23 15:05:00,34.02,34.03,34.01,34.03,8145.0,33.6031,33.6129,33.5932,33.6129,8145.0
2021-06-23 15:10:00,34.02,34.03,33.96,33.96,13201.0,33.6031,33.6129,33.5438,33.5438,13201.0
2021-06-23 15:15:00,33.96,33.97,33.92,33.96,16302.0,33.5438,33.5537,33.5043,33.5438,16302.0
2021-06-23 15:20:00,33.96,34.01,33.96,34.01,11182.0,33.5438,33.5932,33.5438,33.5932,11182.0
2021-06-23 15:25:00,34.0,34.04,34.0,34.02,16237.0,33.5833,33.6228,33.5833,33.6031,16237.0
2021-06-23 15:30:00,34.02,34.03,34.0,34.02,11391.0,33.6031,33.6129,33.5833,33.6031,11391.0
2021-06-23 15:35:00,34.02,34.03,34.01,34.02,13181.0,33.6031,33.6129,33.5932,33.6031,13181.0
2021-06-23 15:40:00,34.01,34.02,33.93,33.94,26046.0,33.5932,33.6031,33.5142,33.524,26046.0
2021-06-23 15:45:00,33.94,33.95,33.84,33.86,28233.0,33.524,33.5339,33.4253,33.445,28233.0
2021-06-23 15:50:00,33.84,33.86,33.78,33.85,85415.0,33.4253,33.445,33.366,33.4352,85415.0
2021-06-23 15:55:00,33.85,33.86,33.81,33.81,119402.0,33.4352,33.445,33.3956,33.3956,119402.0
2021-06-24 09:30:00,34.17,34.17,33.86,33.9,33928.0,33.7512,33.7512,33.445,33.4845,33928.0
2021-06-24 09:35:00,33.89,33.89,33.77,33.82,3905.0,33.4747,33.4747,33.3561,33.4055,3905.0
2021-06-24 09:40:00,33.84,33.88,33.8,33.86,29634.0,33.4253,33.4648,33.3858,33.445,29634.0
2021-06-24 09:45:00,33.88,34.02,33.88,33.98,12511.0,33.4648,33.6031,33.4648,33.5636,12511.0
2021-06-24 09:50:00,33.98,34.02,33.91,34.02,20241.0,33.5636,33.6031,33.4944,33.6031,20241.0
2021-06-24 09:55:00,33.99,34.01,33.92,33.95,24236.0,33.5734,33.5932,33.5043,33.5339,24236.0
2021-06-24 10:00:00,33.95,33.95,33.88,33.93,22539.0,33.5339,33.5339,33.4648,33.5142,22539.0
2021-06-24 10:05:00,33.95,33.96,33.86,33.92,21614.0,33.5339,33.5438,33.445,33.5043,21614.0
2021-06-24 10:10:00,33.91,33.98,33.89,33.97,11745.0,33.4944,33.5636,33.4747,33.5537,11745.0
2021-06-24 10:15:00,33.97,34.01,33.95,34.0,10605.0,33.5537,33.5932,33.5339,33.5833,10605.0
2021-06-24 10:20:00,33.99,34.02,33.98,34.01,3058.0,33.5734,33.6031,33.5636,33.5932,3058.0
2021-06-24 10:25:00,34.02,34.05,33.99,34.02,8010.0,33.6031,33.6327,33.5734,33.6031,8010.0
2021-06-24 10:30:00,34.01,34.05,33.98,33.99,35192.0,33.5932,33.6327,33.5636,33.5734,35192.0
2021-06-24 10:35:00,34.0,34.03,33.99,34.01,20216.0,33.5833,33.6129,33.5734,33.5932,20216.0
2021-06-24 10:40:00,34.02,34.04,33.97,33.99,11206.0,33.6031,33.6228,33.5537,33.5734,11206.0
2021-06-24 10:45:00,33.98,34.05,33.97,33.99,55282.0,33.5636,33.6327,33.5537,33.5734,55282.0
2021-06-24 10:50:00,33.99,34.0,33.9,33.91,6348.0,33.5734,33.5833,33.4845,33.4944,6348.0
2021-06-24 10:55:00,33.89,33.95,33.88,33.95,13410.0,33.4747,33.5339,33.4648,33.5339,13410.0
2021-06-24 11:00:00,33.95,34.01,33.95,34.0,10277.0,33.5339,33.5932,33.5339,33.5833,10277.0
2021-06-24 11:05:00,34.0,34.0,33.98,34.0,5365.0,33.5833,33.5833,33.5636,33.5833,5365.0
2021-06-24 11:10:00,34.0,34.04,34.0,34.02,36579.0,33.5833,33.6228,33.5833,33.6031,36579.0
2021-06-24 11:15:00,34.02,34.02,33.96,34.01,48659.0,33.6031,33.6031,33.5438,33.5932,48659.0
2021-06-24 11:20:00,34.0,34.05,33.96,33.97,9222.0,33.5833,33.6327,33.5438,33.5537,9222.0
2021-06-24 11:25:00,33.96,33.99,33.93,33.98,17244.0,33.5438,33.5734,33.5142,33.5636,17244.0
2021-06-24 11:30:00,33.98,34.01,33.96,34.01,8309.0,33.5636,33.5932,33.5438,33.5932,8309.0
2021-06-24 11:35:00,34.01,34.04,33.99,34.0,11085.0,33.5932,33.6228,33.5734,33.5833,11085.0
2021-06-24 11:40:00,34.0,34.03,33.99,34.02,8447.0,33.5833,33.6129,33.5734,33.6031,8447.0
2021-06-24 11:45:00,34.02,34.05,34.02,34.03,7988.0,33.6031,33.6327,33.6031,33.6129,7988.0
2021-06-24 11:50:00,34.03,34.05,34.03,34.03,10688.0,33.6129,33.6327,33.6129,33.6129,10688.0
2021-06-24 11:55:00,34.04,34.05,34.02,34.02,2008.0,33.6228,33.6327,33.6031,33.6031,2008.0
2021-06-24 12:00:00,34.02,34.03,33.99,33.99,5287.0,33.6031,33.6129,33.5734,33.5734,5287.0
2021-06-24 12:05:00,34.0,34.01,33.96,33.96,9456.0,33.5833,33.5932,33.5438,33.5438,9456.0
2021-06-24 12:10:00,33.97,33.99,33.96,33.98,12078.0,33.5537,33.5734,33.5438,33.5636,12078.0
2021-06-24 12:15:00,33.99,34.0,33.98,33.98,7185.0,33.5734,33.5833,33.5636,33.5636,7185.0
2021-06-24 12:20:00,33.98,33.99,33.96,33.97,7354.0,33.5636,33.5734,33.5438,33.5537,7354.0
2021-06-24 12:25:00,33.97,33.99,33.94,33.98,12174.0,33.5537,33.5734,33.524,33.5636,12174.0
2021-06-24 12:30:00,33.98,33.99,33.95,33.98,10971.0,33.5636,33.5734,33.5339,33.5636,10971.0
2021-06-24 12:35:00,33.98,34.02,33.97,34.02,6678.0,33.5636,33.6031,33.5537,33.6031,6678.0
2021-06-24 12:40:00,34.03,34.11,34.03,34.09,10560.0,33.6129,33.692,33.6129,33.6722,10560.0
2021-06-24 12:45:00,34.1,34.18,34.1,34.18,10654.0,33.6821,33.7611,33.6821,33.7611,10654.0
2021-06-24 12:50:00,34.17,34.22,34.16,34.22,6153.0,33.7512,33.8006,33.7414,33.8006,6153.0
2021-06-24 12:55:00,34.21,34.24,34.19,34.23,10328.0,33.7907,33.8204,33.771,33.8105,10328.0
2021-06-24 13:00:00,34.23,34.24,34.21,34.22,6325.0,33.8105,33.8204,33.7907,33.8006,6325.0
2021-06-24 13:05:00,34.22,34.26,34.21,34.25,6051.0,33.8006,33.8401,33.7907,33.8302,6051.0
2021-06-24 13:10:00,34.24,34.3,34.24,34.3,7982.0,33.8204,33.8796,33.8204,33.8796,7982.0
2021-06-24 13:15:00,34.29,34.3,34.27,34.27,8623.0,33.8698,33.8796,33.85,33.85,8623.0
2021-06-24 13:20:00,34.27,34.31,34.26,34.3,10852.0,33.85,33.8895,33.8401,33.8796,10852.0
2021-06-24 13:25:00,34.3,34.3,34.22,34.24,7842.0,33.8796,33.8796,33.8006,33.8204,7842.0
2021-06-24 13:30:00,34.24,34.27,34.23,34.27,4448.0,33.8204,33.85,33.8105,33.85,4448.0
2021-06-24 13:35:00,34.27,34.3,34.27,34.3,3878.0,33.85,33.8796,33.85,33.8796,3878.0
2021-06-24 13:40:00,34.3,34.32,34.29,34.29,11398.0,33.8796,33.8994,33.8698,33.8698,11398.0
2021-06-24 13:45:00,34.3,34.32,34.3,34.32,6346.0,33.8796,33.8994,33.8796,33.8994,6346.0
2021-06-24 13:50:00,34.33,34.35,34.31,34.34,6866.0,33.9093,33.929,33.8895,33.9191,6866.0
2021-06-24 13:55:00,34.34,34.36,34.32,34.36,9999.0,33.9191,33.9389,33.8994,33.9389,9999.0
2021-06-24 14:00:00,34.36,34.37,34.34,34.36,7628.0,33.9389,33.9488,33.9191,33.9389,7628.0
2021-06-24 14:05:00,34.36,34.38,34.34,34.35,12702.0,33.9389,33.9587,33.9191,33.929,12702.0
2021-06-24 14:10:00,34.34,34.37,34.34,34.34,9528.0,33.9191,33.9488,33.9191,33.9191,9528.0
2021-06-24 14:15:00,34.35,34.39,34.34,34.38,10889.0,33.929,33.9685,33.9191,33.9587,10889.0
2021-06-24 14:20:00,34.38,34.39,34.36,34.37,6966.0,33.9587,33.9685,33.9389,33.9488,6966.0
2021-06-24 14:25:00,34.37,34.37,34.33,34.34,11074.0,33.9488,33.9488,33.9093,33.9191,11074.0
2021-06-24 14:30:00,34.34,34.36,34.33,34.36,7719.0,33.9191,33.9389,33.9093,33.9389,7719.0
2021-06-24 14:35:00,34.35,34.36,34.34,34.36,5964.0,33.929,33.9389,33.9191,33.9389,5964.0
2021-06-24 14:40:00,34.36,34.38,34.35,34.38,7042.0,33.9389,33.9587,33.929,33.9587,7042.0
2021-06-24 14:45:00,34.39,34.39,34.36,34.36,6238.0,33.9685,33.9685,33.9389,33.9389,6238.0
2021-06-24 14:50:00,34.37,34.42,34.36,34.42,14240.0,33.9488,33.9982,33.9389,33.9982,14240.0
2021-06-24 14:55:00,34.42,34.47,34.42,34.45,16720.0,33.9982,34.0476,33.9982,34.0278,16720.0
2021-06-24 15:00:00,34.45,34.47,34.44,34.44,21058.0,34.0278,34.0476,34.0179,34.0179,21058.0
2021-06-24 15:05:00,34.45,34.46,34.43,34.43,9387.0,34.0278,34.0377,34.008,34.008,9387.0
2021-06-24 15:10:00,34.43,34.44,34.41,34.44,12706.0,34.008,34.0179,33.9883,34.0179,12706.0
2021-06-24 15:15:00,34.44,34.46,34.42,34.44,11952.0,34.0179,34.0377,33.9982,34.0179,11952.0
2021-06-24 15:20:00,34.44,34.45,34.41,34.43,14140.0,34.0179,34.0278,33.9883,34.008,14140.0
2021-06-24 15:25:00,34.42,34.44,34.42,34.44,10464.0,33.9982,34.0179,33.9982,34.0179,10464.0
2021-06-24 15:30:00,34.44,34.47,34.42,34.47,15820.0,34.0179,34.0476,33.9982,34.0476,15820.0
2021-06-24 15:35:00,34.48,34.48,34.45,34.47,27437.0,34.0574,34.0574,34.0278,34.0476,27437.0
2021-06-24 15:40:00,34.47,34.53,34.47,34.53,71234.0,34.0476,34.1068,34.0476,34.1068,71234.0
2021-06-24 15:45:00,34.52,34.54,34.52,34.52,35029.0,34.0969,34.1167,34.0969,34.0969,35029.0
2021-06-24 15:50:00,34.52,34.58,34.51,34.54,89224.0,34.0969,34.1562,34.0871,34.1167,89224.0
2021-06-24 15:55:00,34.54,34.6,34.53,34.58,195149.0,34.1167,34.176,34.1068,34.1562,195149.0
2021-06-25 09:30:00,34.74,34.8,34.6,34.72,28460.0,34.3142,34.3735,34.176,34.2945,28460.0
2021-06-25 09:35:00,34.7,34.74,34.64,34.64,5499.0,34.2747,34.3142,34.2155,34.2155,5499.0
2021-06-25 09:40:00,34.63,34.73,34.58,34.59,6636.0,34.2056,34.3044,34.1562,34.1661,6636.0
2021-06-25 09:45:00,34.6,34.68,34.55,34.55,14244.0,34.176,34.255,34.1266,34.1266,14244.0
2021-06-25 09:50:00,34.55,34.63,34.54,34.56,25125.0,34.1266,34.2056,34.1167,34.1364,25125.0
2021-06-25 09:55:00,34.57,34.74,34.57,34.72,12314.0,34.1463,34.3142,34.1463,34.2945,12314.0
2021-06-25 10:00:00,34.71,34.71,34.56,34.59,25020.0,34.2846,34.2846,34.1364,34.1661,25020.0
2021-06-25 10:05:00,34.6,34.71,34.6,34.7,8959.0,34.176,34.2846,34.176,34.2747,8959.0
2021-06-25 10:10:00,34.72,34.82,34.72,34.8,11851.0,34.2945,34.3933,34.2945,34.3735,11851.0
2021-06-25 10:15:00,34.79,34.85,34.78,34.81,7496.0,34.3636,34.4229,34.3538,34.3834,7496.0
2021-06-25 10:20:00,34.81,34.82,34.77,34.79,12055.0,34.3834,34.3933,34.3439,34.3636,12055.0
2021-06-25 10:25:00,34.79,34.8,34.69,34.72,18197.0,34.3636,34.3735,34.2649,34.2945,18197.0
2021-06-25 10:30:00,34.73,34.74,34.65,34.67,49768.0,34.3044,34.3142,34.2253,34.2451,49768.0
2021-06-25 10:35:00,34.67,34.69,34.64,34.66,19992.0,34.2451,34.2649,34.2155,34.2352,19992.0
2021-06-25 10:40:00,34.66,34.67,34.63,34.66,50420.0,34.2352,34.2451,34.2056,34.2352,50420.0
2021-06-25 10:45:00,34.65,34.71,34.65,34.71,27087.0,34.2253,34.2846,34.2253,34.2846,27087.0
2021-06-25 10:50:00,34.71,34.76,34.66,34.67,29386.0,34.2846,34.334,34.2352,34.2451,29386.0
2021-06-25 10:55:00,34.66,34.7,34.65,34.65,24153.0,34.2352,34.2747,34.2253,34.2253,24153.0
2021-06-25 11:00:00,34.66,34.73,34.66,34.71,13937.0,34.2352,34.3044,34.2352,34.2846,13937.0
2021-06-25 11:05:00,34.7,34.7,34.65,34.66,15677.0,34.2747,34.2747,34.2253,34.2352,15677.0
2021-06-25 11:10:00,34.67,34.72,34.66,34.72,13975.0,34.2451,34.2945,34.2352,34.2945,13975.0
2021-06-25 11:15:00,34.71,34.79,34.71,34.74,28823.0,34.2846,34.3636,34.2846,34.3142,28823.0
2021-06-25 11:20:00,34.73,34.76,34.73,34.75,21723.0,34.3044,34.334,34.3044,34.3241,21723.0
2021-06-25 11:25:00,34.75,34.77,34.74,34.75,26780.0,34.3241,34.3439,34.3142,34.3241,26780.0
2021-06-25 11:30:00,34.75,34.76,34.74,34.75,15499.0,34.3241,34.334,34.3142,34.3241,15499.0
2021-06-25 11:35:00,34.75,34.8,34.75,34.8,25726.0,34.3241,34.3735,34.3241,34.3735,25726.0
2021-06-25 11:40:00,34.79,34.8,34.74,34.77,28291.0,34.3636,34.3735,34.3142,34.3439,28291.0
2021-06-25 11:45:00,34.77,34.8,34.77,34.77,15906.0,34.3439,34.3735,34.3439,34.3439,15906.0
2021-06-25 11:50:00,34.77,34.78,34.74,34.76,13289.0,34.3439,34.3538,34.3142,34.334,13289.0
2021-06-25 11:55:00,34.76,34.76,34.74,34.76,69541.0,34.334,34.334,34.3142,34.334,69541.0
2021-06-25 12:00:00,34.76,34.77,34.68,34.77,113151.0,34.334,34.3439,34.255,34.3439,113151.0
2021-06-25 12:05:00,34.77,34.88,34.76,34.84,22731.0,34.3439,34.4525,34.334,34.413,22731.0
2021-06-25 12:10:00,34.84,34.87,34.83,34.87,8254.0,34.413,34.4426,34.4031,34.4426,8254.0
2021-06-25 12:15:00,34.87,34.93,34.86,34.89,19851.0,34.4426,34.5019,34.4328,34.4624,19851.0
2021-06-25 12:20:00,34.9,34.92,34.9,34.91,9213.0,34.4723,34.492,34.4723,34.4822,9213.0
2021-06-25 12:25:00,34.91,34.92,34.83,34.84,25296.0,34.4822,34.492,34.4031,34.413,25296.0
2021-06-25 12:30:00,34.84,34.89,34.83,34.89,22462.0,34.413,34.4624,34.4031,34.4624,22462.0
2021-06-25 12:35:00,34.88,34.91,34.88,34.9,16326.0,34.4525,34.4822,34.4525,34.4723,16326.0
2021-06-25 12:40:00,34.9,34.91,34.84,34.86,15793.0,34.4723,34.4822,34.413,34.4328,15793.0
2021-06-25 12:45:00,34.86,34.86,34.84,34.86,12005.0,34.4328,34.4328,34.413,34.4328,12005.0
2021-06-25 12:50:00,34.86,34.88,34.84,34.86,11450.0,34.4328,34.4525,34.413,34.4328,11450.0
2021-06-25 12:55:00,34.85,34.85,34.83,34.84,7384.0,34.4229,34.4229,34.4031,34.413,7384.0
2021-06-25 13:00:00,34.83,34.84,34.81,34.83,25276.0,34.4031,34.413,34.3834,34.4031,25276.0
2021-06-25 13:05:00,34.83,34.84,34.81,34.81,15788.0,34.4031,34.413,34.3834,34.3834,15788.0
2021-06-25 13:10:00,34.82,34.82,34.78,34.8,24811.0,34.3933,34.3933,34.3538,34.3735,24811.0
2021-06-25 13:15:00,34.8,34.8,34.76,34.77,22477.0,34.3735,34.3735,34.334,34.3439,22477.0
2021-06-25 13:20:00,34.78,34.78,34.77,34.77,4032.0,34.3538,34.3538,34.3439,34.3439,4032.0
2021-06-25 13:25:00,34.77,34.78,34.75,34.77,18451.0,34.3439,34.3538,34.3241,34.3439,18451.0
2021-06-25 13:30:00,34.76,34.78,34.73,34.75,20097.0,34.334,34.3538,34.3044,34.3241,20097.0
2021-06-25 13:35:00,34.75,34.75,34.7,34.71,11845.0,34.3241,34.3241,34.2747,34.2846,11845.0
2021-06-25 13:40:00,34.71,34.76,34.71,34.76,9086.0,34.2846,34.334,34.2846,34.334,9086.0
2021-06-25 13:45:00,34.76,34.78,34.75,34.77,13772.0,34.334,34.3538,34.3241,34.3439,13772.0
2021-06-25 13:50:00,34.77,34.79,34.77,34.79,2422.0,34.3439,34.3636,34.3439,34.3636,2422.0
2021-06-25 13:55:00,34.79,34.79,34.78,34.79,1101.0,34.3636,34.3636,34.3538,34.3636,1101.0
2021-06-25 14:00:00,34.79,34.82,34.77,34.82,27272.0,34.3636,34.3933,34.3439,34.3933,27272.0
2021-06-25 14:05:00,34.82,34.83,34.79,34.8,24248.0,34.3933,34.4031,34.3636,34.3735,24248.0
2021-06-25 14:10:00,34.79,34.81,34.79,34.8,10848.0,34.3636,34.3834,34.3636,34.3735,10848.0
2021-06-25 14:15:00,34.8,34.81,34.77,34.78,22153.0,34.3735,34.3834,34.3439,34.3538,22153.0
2021-06-25 14:20:00,34.77,34.84,34.77,34.84,17839.0,34.3439,34.413,34.3439,34.413,17839.0
2021-06-25 14:25:00,34.84,34.9,34.83,34.9,18028.0,34.413,34.4723,34.4031,34.4723,18028.0
2021-06-25 14:30:00,34.9,34.96,34.89,34.96,22596.0,34.4723,34.5315,34.4624,34.5315,22596.0
2021-06-25 14:35:00,34.95,34.96,34.87,34.87,29235.0,34.5217,34.5315,34.4426,34.4426,29235.0
2021-06-25 14:40:00,34.88,34.9,34.87,34.9,11195.0,34.4525,34.4723,34.4426,34.4723,11195.0
2021-06-25 14:45:00,34.9,34.91,34.88,34.89,9734.0,34.4723,34.4822,34.4525,34.4624,9734.0
2021-06-25 14:50:00,34.89,34.89,34.87,34.89,22865.0,34.4624,34.4624,34.4426,34.4624,22865.0
2021-06-25 14:55:00,34.89,34.94,34.89,34.94,23602.0,34.4624,34.5118,34.4624,34.5118,23602.0
2021-06-25 15:00:00,34.94,35.01,34.94,35.01,38418.0,34.5118,34.5809,34.5118,34.5809,38418.0
2021-06-25 15:05:00,35.01,35.05,35.01,35.04,19676.0,34.5809,34.6204,34.5809,34.6106,19676.0
2021-06-25 15:10:00,35.04,35.06,34.99,35.02,41654.0,34.6106,34.6303,34.5612,34.5908,41654.0
2021-06-25 15:15:00,35.02,35.06,35.01,35.02,17727.0,34.5908,34.6303,34.5809,34.5908,17727.0
2021-06-25 15:20:00,35.02,35.02,34.94,34.94,31656.0,34.5908,34.5908,34.5118,34.5118,31656.0
2021-06-25 15:25:00,34.94,34.98,34.93,34.95,21259.0,34.5118,34.5513,34.5019,34.5217,21259.0
2021-06-25 15:30:00,34.95,34.95,34.92,34.95,25576.0,34.5217,34.5217,34.492,34.5217,25576.0
2021-06-25 15:35:00,34.95,34.97,34.92,34.93,50539.0,34.5217,34.5414,34.492,34.5019,50539.0
2021-06-25 15:40:00,34.93,34.95,34.88,34.9,55073.0,34.5019,34.5217,34.4525,34.4723,55073.0
2021-06-25 15:45:00,34.9,34.93,34.88,34.91,63524.0,34.4723,34.5019,34.4525,34.4822,63524.0
2021-06-25 15:50:00,34.9,34.94,34.81,34.82,179191.0,34.4723,34.5118,34.3834,34.3933,179191.0
2021-06-25 15:55:00,34.82,34.91,34.81,34.84,246548.0,34.3933,34.4822,34.3834,34.413,246548.0
2021-06-28 09:30:00,34.68,34.89,34.3,34.3,25436.0,34.255,34.4624,33.8796,33.8796,25436.0
2021-06-28 09:35:00,34.27,34.28,34.17,34.22,25365.0,33.85,33.8599,33.7512,33.8006,25365.0
2021-06-28 09:40:00,34.21,34.28,34.17,34.25,48330.0,33.7907,33.8599,33.7512,33.8302,48330.0
2021-06-28 09:45:00,34.25,34.27,34.14,34.17,64441.0,33.8302,33.85,33.7216,33.7512,64441.0
2021-06-28 09:50:00,34.12,34.15,34.02,34.09,25243.0,33.7018,33.7315,33.6031,33.6722,25243.0
2021-06-28 09:55:00,34.09,34.14,34.08,34.13,15082.0,33.6722,33.7216,33.6623,33.7117,15082.0
2021-06-28 10:00:00,34.1,34.12,34.04,34.09,39588.0,33.6821,33.7018,33.6228,33.6722,39588.0
2021-06-28 10:05:00,34.08,34.09,33.99,34.08,41165.0,33.6623,33.6722,33.5734,33.6623,41165.0
2021-06-28 10:10:00,34.07,34.09,33.99,34.05,41220.0,33.6525,33.6722,33.5734,33.6327,41220.0
2021-06-28 10:15:00,34.05,34.12,34.02,34.1,10519.0,33.6327,33.7018,33.6031,33.6821,10519.0
2021-06-28 10:20:00,34.09,34.13,34.03,34.12,18652.0,33.6722,33.7117,33.6129,33.7018,18652.0
2021-06-28 10:25:00,34.1,34.15,34.1,34.13,14283.0,33.6821,33.7315,33.6821,33.7117,14283.0
2021-06-28 10:30:00,34.14,34.15,34.09,34.09,11411.0,33.7216,33.7315,33.6722,33.6722,11411.0
2021-06-28 10:35:00,34.09,34.1,34.02,34.03,34054.0,33.6722,33.6821,33.6031,33.6129,34054.0
2021-06-28 10:40:00,34.03,34.03,33.95,33.98,18884.0,33.6129,33.6129,33.5339,33.5636,18884.0
2021-06-28 10:45:00,33.98,33.99,33.89,33.91,59447.0,33.5636,33.5734,33.4747,33.4944,59447.0
2021-06-28 10:50:00,33.9,33.99,33.9,33.95,21645.0,33.4845,33.5734,33.4845,33.5339,21645.0
2021-06-28 10:55:00,33.94,34.01,33.91,33.96,17467.0,33.524,33.5932,33.4944,33.5438,17467.0
2021-06-28 11:00:00,33.96,33.96,33.81,33.86,14954.0,33.5438,33.5438,33.3956,33.445,14954.0
2021-06-28 11:05:00,33.86,33.9,33.86,33.87,9103.0,33.445,33.4845,33.445,33.4549,9103.0
2021-06-28 11:10:00,33.87,33.93,33.85,33.93,16305.0,33.4549,33.5142,33.4352,33.5142,16305.0
2021-06-28 11:15:00,33.93,33.94,33.87,33.88,11902.0,33.5142,33.524,33.4549,33.4648,11902.0
2021-06-28 11:20:00,33.88,33.91,33.86,33.89,7595.0,33.4648,33.4944,33.445,33.4747,7595.0
2021-06-28 11:25:00,33.88,33.91,33.83,33.85,9323.0,33.4648,33.4944,33.4154,33.4352,9323.0
2021-06-28 11:30:00,33.83,33.85,33.81,33.84,7590.0,33.4154,33.4352,33.3956,33.4253,7590.0
2021-06-28 11:35:00,33.83,33.83,33.78,33.81,8131.0,33.4154,33.4154,33.366,33.3956,8131.0
2021-06-28 11:40:00,33.79,33.81,33.72,33.74,78583.0,33.3759,33.3956,33.3067,33.3265,78583.0
2021-06-28 11:45:00,33.74,33.75,33.67,33.69,28193.0,33.3265,33.3364,33.2574,33.2771,28193.0
2021-06-28 11:50:00,33.69,33.7,33.61,33.62,32657.0,33.2771,33.287,33.1981,33.208,32657.0
2021-06-28 11:55:00,33.62,33.72,33.61,33.7,22930.0,33.208,33.3067,33.1981,33.287,22930.0
2021-06-28 12:00:00,33.7,33.76,33.69,33.73,25796.0,33.287,33.3463,33.2771,33.3166,25796.0
2021-06-28 12:05:00,33.73,33.76,33.7,33.73,14568.0,33.3166,33.3463,33.287,33.3166,14568.0
2021-06-28 12:10:00,33.73,33.79,33.72,33.79,39943.0,33.3166,33.3759,33.3067,33.3759,39943.0
2021-06-28 12:15:00,33.79,33.85,33.77,33.79,11335.0,33.3759,33.4352,33.3561,33.3759,11335.0
2021-06-28 12:20:00,33.79,33.79,33.7,33.73,21495.0,33.3759,33.3759,33.287,33.3166,21495.0
2021-06-28 12:25:00,33.73,33.73,33.66,33.69,56508.0,33.3166,33.3166,33.2475,33.2771,56508.0
2021-06-28 12:30:00,33.68,33.72,33.66,33.72,14628.0,33.2672,33.3067,33.2475,33.3067,14628.0
2021-06-28 12:35:00,33.72,33.77,33.71,33.77,21454.0,33.3067,33.3561,33.2969,33.3561,21454.0
2021-06-28 12:40:00,33.76,33.81,33.75,33.79,7340.0,33.3463,33.3956,33.3364,33.3759,7340.0
2021-06-28 12:45:00,33.79,33.91,33.79,33.91,10583.0,33.3759,33.4944,33.3759,33.4944,10583.0
2021-06-28 12:50:00,33.91,33.92,33.88,33.91,10729.0,33.4944,33.5043,33.4648,33.4944,10729.0
2021-06-28 12:55:00,33.9,33.95,33.9,33.91,7297.0,33.4845,33.5339,33.4845,33.4944,7297.0
2021-06-28 13:00:00,33.91,33.93,33.85,33.87,8925.0,33.4944,33.5142,33.4352,33.4549,8925.0
2021-06-28 13:05:00,33.86,33.86,33.74,33.74,25335.0,33.445,33.445,33.3265,33.3265,25335.0
2021-06-28 13:10:00,33.75,33.77,33.68,33.72,17330.0,33.3364,33.3561,33.2672,33.3067,17330.0
2021-06-28 13:15:00,33.72,33.76,33.71,33.76,7362.0,33.3067,33.3463,33.2969,33.3463,7362.0
2021-06-28 13:20:00,33.76,33.83,33.76,33.78,11996.0,33.3463,33.4154,33.3463,33.366,11996.0
2021-06-28 13:25:00,33.79,33.79,33.71,33.75,7001.0,33.3759,33.3759,33.2969,33.3364,7001.0
2021-06-28 13:30:00,33.76,33.78,33.73,33.77,9207.0,33.3463,33.366,33.3166,33.3561,9207.0
2021-06-28 13:35:00,33.77,33.82,33.77,33.79,7373.0,33.3561,33.4055,33.3561,33.3759,7373.0
2021-06-28 13:40:00,33.78,33.81,33.76,33.81,8753.0,33.366,33.3956,33.3463,33.3956,8753.0
2021-06-28 13:45:00,33.81,33.86,33.8,33.85,9655.0,33.3956,33.445,33.3858,33.4352,9655.0
2021-06-28 13:50:00,33.85,33.92,33.85,33.91,8833.0,33.4352,33.5043,33.4352,33.4944,8833.0
2021-06-28 13:55:00,33.91,33.95,33.89,33.93,9189.0,33.4944,33.5339,33.4747,33.5142,9189.0
2021-06-28 14:00:00,33.94,33.98,33.91,33.98,8437.0,33.524,33.5636,33.4944,33.5636,8437.0
2021-06-28 14:05:00,33.98,34.0,33.95,33.95,14621.0,33.5636,33.5833,33.5339,33.5339,14621.0
2021-06-28 14:10:00,33.95,33.97,33.95,33.96,9369.0,33.5339,33.5537,33.5339,33.5438,9369.0
2021-06-28 14:15:00,33.95,33.96,33.89,33.91,11143.0,33.5339,33.5438,33.4747,33.4944,11143.0
2021-06-28 14:20:00,33.9,33.98,33.89,33.98,11361.0,33.4845,33.5636,33.4747,33.5636,11361.0
2021-06-28 14:25:00,33.99,34.0,33.95,33.97,9326.0,33.5734,33.5833,33.5339,33.5537,9326.0
2021-06-28 14:30:00,33.97,33.98,33.93,33.94,6420.0,33.5537,33.5636,33.5142,33.524,6420.0
2021-06-28 14:35:00,33.93,33.93,33.91,33.93,4875.0,33.5142,33.5142,33.4944,33.5142,4875.0
2021-06-28 14:40:00,33.93,33.96,33.91,33.91,13406.0,33.5142,33.5438,33.4944,33.4944,13406.0
2021-06-28 14:45:00,33.91,33.94,33.9,33.92,8298.0,33.4944,33.524,33.4845,33.5043,8298.0
2021-06-28 14:50:00,33.93,33.95,33.86,33.86,13245.0,33.5142,33.5339,33.445,33.445,13245.0
2021-06-28 14:55:00,33.87,33.89,33.86,33.88,11087.0,33.4549,33.4747,33.445,33.4648,11087.0
2021-06-28 15:00:00,33.88,33.9,33.85,33.87,7446.0,33.4648,33.4845,33.4352,33.4549,7446.0
2021-06-28 15:05:00,33.87,33.87,33.8,33.81,8739.0,33.4549,33.4549,33.3858,33.3956,8739.0
2021-06-28 15:10:00,33.82,33.85,33.79,33.85,12475.0,33.4055,33.4352,33.3759,33.4352,12475.0
2021-06-28 15:15:00,33.85,33.9,33.84,33.89,14134.0,33.4352,33.4845,33.4253,33.4747,14134.0
2021-06-28 15:20:00,33.89,33.93,33.89,33.91,10366.0,33.4747,33.5142,33.4747,33.4944,10366.0
2021-06-28 15:25:00,33.92,33.94,33.91,33.94,15559.0,33.5043,33.524,33.4944,33.524,15559.0
2021-06-28 15:30:00,33.94,33.95,33.91,33.94,20864.0,33.524,33.5339,33.4944,33.524,20864.0
2021-06-28 15:35:00,33.93,33.96,33.92,33.95,35734.0,33.5142,33.5438,33.5043,33.5339,35734.0
2021-06-28 15:40:00,33.95,33.97,33.89,33.89,23220.0,33.5339,33.5537,33.4747,33.4747,23220.0
2021-06-28 15:45:00,33.9,33.91,33.83,33.87,36771.0,33.4845,33.4944,33.4154,33.4549,36771.0
2021-06-28 15:50:00,33.86,33.95,33.84,33.91,58106.0,33.445,33.5339,33.4253,33.4944,58106.0
2021-06-28 15:55:00,33.92,33.94,33.86,33.89,158918.0,33.5043,33.524,33.445,33.4747,158918.0
2021-06-29 09:30:00,34.08,34.29,33.9,34.19,22672.0,33.6623,33.8698,33.4845,33.771,22672.0
2021-06-29 09:35:00,34.22,34.29,34.16,34.23,9047.0,33.8006,33.8698,33.7414,33.8105,9047.0
2021-06-29 09:40:00,34.22,34.22,34.07,34.09,14108.0,33.8006,33.8006,33.6525,33.6722,14108.0
2021-06-29 09:45:00,34.08,34.08,34.0,34.02,12585.0,33.6623,33.6623,33.5833,33.6031,12585.0
2021-06-29 09:50:00,34.04,34.07,34.0,34.04,8164.0,33.6228,33.6525,33.5833,33.6228,8164.0
2021-06-29 09:55:00,34.05,34.12,34.04,34.11,8741.0,33.6327,33.7018,33.6228,33.692,8741.0
2021-06-29 10:00:00,34.1,34.13,34.02,34.07,16076.0,33.6821,33.7117,33.6031,33.6525,16076.0
2021-06-29 10:05:00,34.08,34.1,34.03,34.06,8903.0,33.6623,33.6821,33.6129,33.6426,8903.0
2021-06-29 10:10:00,34.04,34.04,33.95,33.98,9982.0,33.6228,33.6228,33.5339,33.5636,9982.0
2021-06-29 10:15:00,33.96,34.06,33.95,34.04,41842.0,33.5438,33.6426,33.5339,33.6228,41842.0
2021-06-29 10:20:00,34.05,34.14,34.03,34.12,15861.0,33.6327,33.7216,33.6129,33.7018,15861.0
2021-06-29 10:25:00,34.12,34.21,34.09,34.21,14031.0,33.7018,33.7907,33.6722,33.7907,14031.0
2021-06-29 10:30:00,34.22,34.24,34.11,34.21,45570.0,33.8006,33.8204,33.692,33.7907,45570.0
2021-06-29 10:35:00,34.2,34.2,34.13,34.17,112111.0,33.7809,33.7809,33.7117,33.7512,112111.0
2021-06-29 10:40:00,34.16,34.18,34.09,34.17,30136.0,33.7414,33.7611,33.6722,33.7512,30136.0
2021-06-29 10:45:00,34.18,34.19,34.08,34.13,16798.0,33.7611,33.771,33.6623,33.7117,16798.0
2021-06-29 10:50:00,34.12,34.15,34.11,34.15,15755.0,33.7018,33.7315,33.692,33.7315,15755.0
2021-06-29 10:55:00,34.14,34.19,34.11,34.15,21417.0,33.7216,33.771,33.692,33.7315,21417.0
2021-06-29 11:00:00,34.15,34.19,34.09,34.19,78318.0,33.7315,33.771,33.6722,33.771,78318.0
2021-06-29 11:05:00,34.19,34.2,34.14,34.19,13569.0,33.771,33.7809,33.7216,33.771,13569.0
2021-06-29 11:10:00,34.2,34.25,34.2,34.23,26155.0,33.7809,33.8302,33.7809,33.8105,26155.0
2021-06-29 11:15:00,34.24,34.33,34.24,34.32,12792.0,33.8204,33.9093,33.8204,33.8994,12792.0
2021-06-29 11:20:00,34.33,34.35,34.31,34.32,13659.0,33.9093,33.929,33.8895,33.8994,13659.0
2021-06-29 11:25:00,34.32,34.34,34.3,34.31,10275.0,33.8994,33.9191,33.8796,33.8895,10275.0
2021-06-29 11:30:00,34.32,34.32,34.21,34.22,7384.0,33.8994,33.8994,33.7907,33.8006,7384.0
2021-06-29 11:35:00,34.21,34.22,34.18,34.2,20404.0,33.7907,33.8006,33.7611,33.7809,20404.0
2021-06-29 11:40:00,34.2,34.22,34.17,34.18,19536.0,33.7809,33.8006,33.7512,33.7611,19536.0
2021-06-29 11:45:00,34.19,34.23,34.17,34.18,23959.0,33.771,33.8105,33.7512,33.7611,23959.0
2021-06-29 11:50:00,34.18,34.2,34.08,34.1,86231.0,33.7611,33.7809,33.6623,33.6821,86231.0
2021-06-29 11:55:00,34.11,34.11,34.08,34.08,2919.0,33.692,33.692,33.6623,33.6623,2919.0
2021-06-29 12:00:00,34.08,34.09,34.06,34.07,14941.0,33.6623,33.6722,33.6426,33.6525,14941.0
2021-06-29 12:05:00,34.08,34.09,34.06,34.09,13486.0,33.6623,33.6722,33.6426,33.6722,13486.0
2021-06-29 12:10:00,34.09,34.11,34.06,34.08,21889.0,33.6722,33.692,33.6426,33.6623,21889.0
2021-06-29 12:15:00,34.07,34.1,34.05,34.09,12229.0,33.6525,33.6821,33.6327,33.6722,12229.0
2021-06-29 12:20:00,34.09,34.11,34.05,34.05,15055.0,33.6722,33.692,33.6327,33.6327,15055.0
2021-06-29 12:25:00,34.06,34.06,33.98,34.01,27749.0,33.6426,33.6426,33.5636,33.5932,27749.0
2021-06-29 12:30:00,34.01,34.01,33.97,33.98,24551.0,33.5932,33.5932,33.5537,33.5636,24551.0
2021-06-29 12:35:00,33.97,34.02,33.97,34.01,17673.0,33.5537,33.6031,33.5537,33.5932,17673.0
2021-06-29 12:40:00,34.01,34.03,33.98,33.98,28571.0,33.5932,33.6129,33.5636,33.5636,28571.0
2021-06-29 12:45:00,33.98,34.03,33.97,34.03,34160.0,33.5636,33.6129,33.5537,33.6129,34160.0
2021-06-29 12:50:00,34.03,34.04,33.99,34.01,16002.0,33.6129,33.6228,33.5734,33.5932,16002.0
2021-06-29 12:55:00,34.0,34.04,33.99,34.02,21775.0,33.5833,33.6228,33.5734,33.6031,21775.0
2021-06-29 13:00:00,34.02,34.06,34.01,34.04,95724.0,33.6031,33.6426,33.5932,33.6228,95724.0
2021-06-29 13:05:00,34.04,34.04,33.99,34.01,12154.0,33.6228,33.6228,33.5734,33.5932,12154.0
2021-06-29 13:10:00,34.02,34.05,33.99,34.0,10491.0,33.6031,33.6327,33.5734,33.5833,10491.0
2021-06-29 13:15:00,33.99,34.01,33.98,34.0,24005.0,33.5734,33.5932,33.5636,33.5833,24005.0
2021-06-29 13:20:00,34.0,34.03,33.99,34.01,19417.0,33.5833,33.6129,33.5734,33.5932,19417.0
2021-06-29 13:25:00,34.02,34.03,34.01,34.02,2427.0,33.6031,33.6129,33.5932,33.6031,2427.0
2021-06-29 13:30:00,34.01,34.03,33.96,34.02,19287.0,33.5932,33.6129,33.5438,33.6031,19287.0
2021-06-29 13:35:00,34.03,34.06,34.03,34.05,7145.0,33.6129,33.6426,33.6129,33.6327,7145.0
2021-06-29 13:40:00,34.05,34.09,34.05,34.07,17583.0,33.6327,33.6722,33.6327,33.6525,17583.0
2021-06-29 13:45:00,34.06,34.1,34.06,34.09,8353.0,33.6426,33.6821,33.6426,33.6722,8353.0
2021-06-29 13:50:00,34.09,34.12,34.09,34.11,13639.0,33.6722,33.7018,33.6722,33.692,13639.0
2021-06-29 13:55:00,34.11,34.12,34.08,34.12,19319.0,33.692,33.7018,33.6623,33.7018,19319.0
2021-06-29 14:00:00,34.11,34.12,34.06,34.07,21563.0,33.692,33.7018,33.6426,33.6525,21563.0
2021-06-29 14:05:00,34.07,34.13,34.07,34.13,17099.0,33.6525,33.7117,33.6525,33.7117,17099.0
2021-06-29 14:10:00,34.13,34.13,34.08,34.09,13761.0,33.7117,33.7117,33.6623,33.6722,13761.0
2021-06-29 14:15:00,34.09,34.12,34.08,34.09,25972.0,33.6722,33.7018,33.6623,33.6722,25972.0
2021-06-29 14:20:00,34.09,34.1,34.07,34.09,28811.0,33.6722,33.6821,33.6525,33.6722,28811.0
2021-06-29 14:25:00,34.09,34.12,34.08,34.12,197066.0,33.6722,33.7018,33.6623,33.7018,197066.0
2021-06-29 14:30:00,34.12,34.12,34.04,34.05,97702.0,33.7018,33.7018,33.6228,33.6327,97702.0
2021-06-29 14:35:00,34.04,34.05,33.99,34.0,65311.0,33.6228,33.6327,33.5734,33.5833,65311.0
2021-06-29 14:40:00,34.0,34.01,33.94,33.95,50074.0,33.5833,33.5932,33.524,33.5339,50074.0
2021-06-29 14:45:00,33.94,33.95,33.92,33.94,21763.0,33.524,33.5339,33.5043,33.524,21763.0
2021-06-29 14:50:00,33.94,33.97,33.85,33.86,24392.0,33.524,33.5537,33.4352,33.445,24392.0
2021-06-29 14:55:00,33.86,33.86,33.79,33.8,17705.0,33.445,33.445,33.3759,33.3858,17705.0
2021-06-29 15:00:00,33.8,33.83,33.77,33.78,13525.0,33.3858,33.4154,33.3561,33.366,13525.0
2021-06-29 15:05:00,33.77,33.79,33.74,33.75,17396.0,33.3561,33.3759,33.3265,33.3364,17396.0
2021-06-29 15:10:00,33.75,33.82,33.74,33.82,15783.0,33.3364,33.4055,33.3265,33.4055,15783.0
2021-06-29 15:15:00,33.81,33.81,33.78,33.78,12521.0,33.3956,33.3956,33.366,33.366,12521.0
2021-06-29 15:20:00,33.78,33.81,33.74,33.8,75169.0,33.366,33.3956,33.3265,33.3858,75169.0
2021-06-29 15:25:00,33.8,33.81,33.72,33.73,33404.0,33.3858,33.3956,33.3067,33.3166,33404.0
2021-06-29 15:30:00,33.73,33.76,33.7,33.74,50930.0,33.3166,33.3463,33.287,33.3265,50930.0
2021-06-29 15:35:00,33.73,33.74,33.67,33.69,48809.0,33.3166,33.3265,33.2574,33.2771,48809.0
2021-06-29 15:40:00,33.69,33.7,33.62,33.63,37341.0,33.2771,33.287,33.208,33.2178,37341.0
2021-06-29 15:45:00,33.64,33.66,33.61,33.64,70886.0,33.2277,33.2475,33.1981,33.2277,70886.0
2021-06-29 15:50:00,33.64,33.71,33.62,33.7,109920.0,33.2277,33.2969,33.208,33.287,109920.0
2021-06-29 15:55:00,33.7,33.71,33.62,33.67,171738.0,33.287,33.2969,33.208,33.2574,171738.0
2021-06-30 09:30:00,33.76,33.91,33.76,33.78,34693.0,33.3463,33.4944,33.3463,33.366,34693.0
2021-06-30 09:35:00,33.79,33.95,33.79,33.94,12151.0,33.3759,33.5339,33.3759,33.524,12151.0
2021-06-30 09:40:00,33.95,34.06,33.93,33.98,17414.0,33.5339,33.6426,33.5142,33.5636,17414.0
2021-06-30 09:45:00,33.95,33.96,33.83,33.91,13900.0,33.5339,33.5438,33.4154,33.4944,13900.0
2021-06-30 09:50:00,33.91,34.06,33.91,34.02,10808.0,33.4944,33.6426,33.4944,33.6031,10808.0
2021-06-30 09:55:00,34.02,34.02,33.97,33.99,10104.0,33.6031,33.6031,33.5537,33.5734,10104.0
2021-06-30 10:00:00,33.98,34.08,33.98,34.07,17764.0,33.5636,33.6623,33.5636,33.6525,17764.0
2021-06-30 10:05:00,34.07,34.09,34.01,34.07,14965.0,33.6525,33.6722,33.5932,33.6525,14965.0
2021-06-30 10:10:00,34.07,34.19,34.06,34.18,18937.0,33.6525,33.771,33.6426,33.7611,18937.0
2021-06-30 10:15:00,34.18,34.23,34.15,34.21,27442.0,33.7611,33.8105,33.7315,33.7907,27442.0
2021-06-30 10:20:00,34.2,34.28,34.2,34.27,15281.0,33.7809,33.8599,33.7809,33.85,15281.0
2021-06-30 10:25:00,34.27,34.28,34.19,34.24,11245.0,33.85,33.8599,33.771,33.8204,11245.0
2021-06-30 10:30:00,34.24,34.37,34.24,34.37,8378.0,33.8204,33.9488,33.8204,33.9488,8378.0
2021-06-30 10:35:00,34.36,34.41,34.31,34.39,19339.0,33.9389,33.9883,33.8895,33.9685,19339.0
2021-06-30 10:40:00,34.4,34.41,34.34,34.38,10466.0,33.9784,33.9883,33.9191,33.9587,10466.0
2021-06-30 10:45:00,34.38,34.47,34.38,34.46,16878.0,33.9587,34.0476,33.9587,34.0377,16878.0
2021-06-30 10:50:00,34.45,34.45,34.38,34.38,10327.0,34.0278,34.0278,33.9587,33.9587,10327.0
2021-06-30 10:55:00,34.37,34.41,34.35,34.36,21666.0,33.9488,33.9883,33.929,33.9389,21666.0
2021-06-30 11:00:00,34.35,34.36,34.24,34.25,23650.0,33.929,33.9389,33.8204,33.8302,23650.0
2021-06-30 11:05:00,34.25,34.26,34.19,34.23,19457.0,33.8302,33.8401,33.771,33.8105,19457.0
2021-06-30 11:10:00,34.21,34.28,34.21,34.27,13467.0,33.7907,33.8599,33.7907,33.85,13467.0
2021-06-30 11:15:00,34.28,34.28,34.21,34.22,15490.0,33.8599,33.8599,33.7907,33.8006,15490.0
2021-06-30 11:20:00,34.21,34.31,34.2,34.3,14083.0,33.7907,33.8895,33.7809,33.8796,14083.0
2021-06-30 11:25:00,34.3,34.32,34.24,34.25,15775.0,33.8796,33.8994,33.8204,33.8302,15775.0
2021-06-30 11:30:00,34.25,34.29,34.24,34.24,12671.0,33.8302,33.8698,33.8204,33.8204,12671.0
2021-06-30 11:35:00,34.23,34.32,34.22,34.32,18618.0,33.8105,33.8994,33.8006,33.8994,18618.0
2021-06-30 11:40:00,34.32,34.36,34.29,34.34,11549.0,33.8994,33.9389,33.8698,33.9191,11549.0
2021-06-30 11:45:00,34.34,34.34,34.23,34.24,15609.0,33.9191,33.9191,33.8105,33.8204,15609.0
2021-06-30 11:50:00,34.25,34.27,34.24,34.26,11509.0,33.8302,33.85,33.8204,33.8401,11509.0
2021-06-30 11:55:00,34.27,34.28,34.23,34.26,9104.0,33.85,33.8599,33.8105,33.8401,9104.0
2021-06-30 12:00:00,34.26,34.26,34.21,34.26,14332.0,33.8401,33.8401,33.7907,33.8401,14332.0
2021-06-30 12:05:00,34.25,34.27,34.23,34.23,10047.0,33.8302,33.85,33.8105,33.8105,10047.0
2021-06-30 12:10:00,34.24,34.28,34.22,34.23,10066.0,33.8204,33.8599,33.8006,33.8105,10066.0
2021-06-30 12:15:00,34.21,34.22,34.18,34.21,11063.0,33.7907,33.8006,33.7611,33.7907,11063.0
2021-06-30 12:20:00,34.2,34.24,34.2,34.23,5825.0,33.7809,33.8204,33.7809,33.8105,5825.0
2021-06-30 12:25:00,34.24,34.29,34.24,34.29,11311.0,33.8204,33.8698,33.8204,33.8698,11311.0
2021-06-30 12:30:00,34.3,34.38,34.29,34.36,12498.0,33.8796,33.9587,33.8698,33.9389,12498.0
2021-06-30 12:35:00,34.36,34.38,34.34,34.36,12552.0,33.9389,33.9587,33.9191,33.9389,12552.0
2021-06-30 12:40:00,34.37,34.38,34.35,34.37,11753.0,33.9488,33.9587,33.929,33.9488,11753.0
2021-06-30 12:45:00,34.36,34.37,34.27,34.27,18204.0,33.9389,33.9488,33.85,33.85,18204.0
2021-06-30 12:50:00,34.27,34.29,34.23,34.29,23420.0,33.85,33.8698,33.8105,33.8698,23420.0
2021-06-30 12:55:00,34.29,34.3,34.25,34.25,11601.0,33.8698,33.8796,33.8302,33.8302,11601.0
2021-06-30 13:00:00,34.25,34.26,34.24,34.25,13455.0,33.8302,33.8401,33.8204,33.8302,13455.0
2021-06-30 13:05:00,34.25,34.26,34.22,34.26,12192.0,33.8302,33.8401,33.8006,33.8401,12192.0
2021-06-30 13:10:00,34.26,34.28,34.2,34.2,13979.0,33.8401,33.8599,33.7809,33.7809,13979.0
2021-06-30 13:15:00,34.19,34.22,34.18,34.22,15916.0,33.771,33.8006,33.7611,33.8006,15916.0
2021-06-30 13:20:00,34.22,34.24,34.18,34.23,12247.0,33.8006,33.8204,33.7611,33.8105,12247.0
2021-06-30 13:25:00,34.23,34.24,34.22,34.23,6701.0,33.8105,33.8204,33.8006,33.8105,6701.0
2021-06-30 13:30:00,34.24,34.24,34.2,34.22,15001.0,33.8204,33.8204,33.7809,33.8006,15001.0
2021-06-30 13:35:00,34.21,34.24,34.2,34.2,7129.0,33.7907,33.8204,33.7809,33.7809,7129.0
2021-06-30 13:40:00,34.2,34.21,34.16,34.18,10799.0,33.7809,33.7907,33.7414,33.7611,10799.0
2021-06-30 13:45:00,34.19,34.19,34.16,34.18,12626.0,33.771,33.771,33.7414,33.7611,12626.0
2021-06-30 13:50:00,34.18,34.21,34.16,34.18,5684.0,33.7611,33.7907,33.7414,33.7611,5684.0
2021-06-30 13:55:00,34.18,34.19,34.17,34.18,7786.0,33.7611,33.771,33.7512,33.7611,7786.0
2021-06-30 14:00:00,34.19,34.2,34.18,34.2,5284.0,33.771,33.7809,33.7611,33.7809,5284.0
2021-06-30 14:05:00,34.19,34.19,34.15,34.15,9117.0,33.771,33.771,33.7315,33.7315,9117.0
2021-06-30 14:10:00,34.16,34.17,34.13,34.16,12934.0,33.7414,33.7512,33.7117,33.7414,12934.0
2021-06-30 14:15:00,34.17,34.22,34.16,34.2,9809.0,33.7512,33.8006,33.7414,33.7809,9809.0
2021-06-30 14:20:00,34.2,34.23,34.19,34.21,7374.0,33.7809,33.8105,33.771,33.7907,7374.0
2021-06-30 14:25:00,34.22,34.24,34.22,34.23,2339.0,33.8006,33.8204,33.8006,33.8105,2339.0
2021-06-30 14:30:00,34.23,34.25,34.23,34.24,5572.0,33.8105,33.8302,33.8105,33.8204,5572.0
2021-06-30 14:35:00,34.25,34.26,34.23,34.26,7621.0,33.8302,33.8401,33.8105,33.8401,7621.0
2021-06-30 14:40:00,34.26,34.26,34.24,34.25,3981.0,33.8401,33.8401,33.8204,33.8302,3981.0
2021-06-30 14:45:00,34.25,34.27,34.24,34.27,13920.0,33.8302,33.85,33.8204,33.85,13920.0
2021-06-30 14:50:00,34.27,34.28,34.26,34.28,16127.0,33.85,33.8599,33.8401,33.8599,16127.0
2021-06-30 14:55:00,34.29,34.35,34.29,34.35,9691.0,33.8698,33.929,33.8698,33.929,9691.0
2021-06-30 15:00:00,34.37,34.38,34.31,34.33,18038.0,33.9488,33.9587,33.8895,33.9093,18038.0
2021-06-30 15:05:00,34.33,34.34,34.3,34.33,13041.0,33.9093,33.9191,33.8796,33.9093,13041.0
2021-06-30 15:10:00,34.33,34.36,34.32,34.35,8193.0,33.9093,33.9389,33.8994,33.929,8193.0
2021-06-30 15:15:00,34.36,34.37,34.35,34.35,8700.0,33.9389,33.9488,33.929,33.929,8700.0
2021-06-30 15:20:00,34.36,34.4,34.35,34.38,10191.0,33.9389,33.9784,33.929,33.9587,10191.0
2021-06-30 15:25:00,34.39,34.4,34.36,34.38,21439.0,33.9685,33.9784,33.9389,33.9587,21439.0
2021-06-30 15:30:00,34.39,34.39,34.35,34.37,31889.0,33.9685,33.9685,33.929,33.9488,31889.0
2021-06-30 15:35:00,34.38,34.43,34.38,34.42,39719.0,33.9587,34.008,33.9587,33.9982,39719.0
2021-06-30 15:40:00,34.42,34.42,34.38,34.41,50600.0,33.9982,33.9982,33.9587,33.9883,50600.0
2021-06-30 15:45:00,34.41,34.45,34.4,34.41,74427.0,33.9883,34.0278,33.9784,33.9883,74427.0
2021-06-30 15:50:00,34.41,34.48,34.41,34.46,100789.0,33.9883,34.0574,33.9883,34.0377,100789.0
2021-06-30 15:55:00,34.46,34.53,34.46,34.47,410685.0,34.0377,34.1068,34.0377,34.0476,410685.0
2021-07-01 09:30:00,34.58,34.79,34.53,34.55,37808.0,34.1562,34.3636,34.1068,34.1266,37808.0
2021-07-01 09:35:00,34.53,34.57,34.47,34.53,25581.0,34.1068,34.1463,34.0476,34.1068,25581.0
2021-07-01 09:40:00,34.52,34.55,34.49,34.55,7558.0,34.0969,34.1266,34.0673,34.1266,7558.0
2021-07-01 09:45:00,34.56,34.59,34.5,34.53,8696.0,34.1364,34.1661,34.0772,34.1068,8696.0
2021-07-01 09:50:00,34.55,34.55,34.41,34.44,7100.0,34.1266,34.1266,33.9883,34.0179,7100.0
2021-07-01 09:55:00,34.44,34.47,34.38,34.46,9238.0,34.0179,34.0476,33.9587,34.0377,9238.0
2021-07-01 10:00:00,34.44,34.44,34.37,34.4,13761.0,34.0179,34.0179,33.9488,33.9784,13761.0
2021-07-01 10:05:00,34.42,34.56,34.4,34.55,15054.0,33.9982,34.1364,33.9784,34.1266,15054.0
2021-07-01 10:10:00,34.55,34.61,34.5,34.61,11270.0,34.1266,34.1858,34.0772,34.1858,11270.0
2021-07-01 10:15:00,34.62,34.66,34.6,34.66,9716.0,34.1957,34.2352,34.176,34.2352,9716.0
2021-07-01 10:20:00,34.66,34.66,34.6,34.61,9980.0,34.2352,34.2352,34.176,34.1858,9980.0
2021-07-01 10:25:00,34.61,34.62,34.52,34.55,35522.0,34.1858,34.1957,34.0969,34.1266,35522.0
2021-07-01 10:30:00,34.55,34.55,34.51,34.52,13800.0,34.1266,34.1266,34.0871,34.0969,13800.0
2021-07-01 10:35:00,34.53,34.53,34.48,34.53,23736.0,34.1068,34.1068,34.0574,34.1068,23736.0
2021-07-01 10:40:00,34.52,34.61,34.51,34.59,16243.0,34.0969,34.1858,34.0871,34.1661,16243.0
2021-07-01 10:45:00,34.59,34.6,34.56,34.58,21504.0,34.1661,34.176,34.1364,34.1562,21504.0
2021-07-01 10:50:00,34.58,34.62,34.56,34.61,32649.0,34.1562,34.1957,34.1364,34.1858,32649.0
2021-07-01 10:55:00,34.61,34.64,34.51,34.51,28279.0,34.1858,34.2155,34.0871,34.0871,28279.0
2021-07-01 11:00:00,34.51,34.58,34.51,34.57,24589.0,34.0871,34.1562,34.0871,34.1463,24589.0
2021-07-01 11:05:00,34.58,34.66,34.58,34.61,17867.0,34.1562,34.2352,34.1562,34.1858,17867.0
2021-07-01 11:10:00,34.61,34.63,34.59,34.6,11101.0,34.1858,34.2056,34.1661,34.176,11101.0
2021-07-01 11:15:00,34.59,34.63,34.57,34.58,19526.0,34.1661,34.2056,34.1463,34.1562,19526.0
2021-07-01 11:20:00,34.58,34.58,34.52,34.53,32096.0,34.1562,34.1562,34.0969,34.1068,32096.0
2021-07-01 11:25:00,34.54,34.62,34.53,34.62,20308.0,34.1167,34.1957,34.1068,34.1957,20308.0
2021-07-01 11:30:00,34.62,34.67,34.62,34.65,16472.0,34.1957,34.2451,34.1957,34.2253,16472.0
2021-07-01 11:35:00,34.66,34.67,34.59,34.59,18627.0,34.2352,34.2451,34.1661,34.1661,18627.0
2021-07-01 11:40:00,34.6,34.61,34.57,34.61,15449.0,34.176,34.1858,34.1463,34.1858,15449.0
2021-07-01 11:45:00,34.6,34.6,34.56,34.59,16898.0,34.176,34.176,34.1364,34.1661,16898.0
2021-07-01 11:50:00,34.59,34.62,34.58,34.61,18673.0,34.1661,34.1957,34.1562,34.1858,18673.0
2021-07-01 11:55:00,34.61,34.61,34.52,34.52,15476.0,34.1858,34.1858,34.0969,34.0969,15476.0
2021-07-01 12:00:00,34.52,34.56,34.51,34.55,10845.0,34.0969,34.1364,34.0871,34.1266,10845.0
2021-07-01 12:05:00,34.54,34.58,34.53,34.58,17122.0,34.1167,34.1562,34.1068,34.1562,17122.0
2021-07-01 12:10:00,34.58,34.61,34.57,34.59,10362.0,34.1562,34.1858,34.1463,34.1661,10362.0
2021-07-01 12:15:00,34.59,34.63,34.59,34.63,7791.0,34.1661,34.2056,34.1661,34.2056,7791.0
2021-07-01 12:20:00,34.63,34.65,34.6,34.61,14362.0,34.2056,34.2253,34.176,34.1858,14362.0
2021-07-01 12:25:00,34.61,34.63,34.6,34.63,8112.0,34.1858,34.2056,34.176,34.2056,8112.0
2021-07-01 12:30:00,34.63,34.64,34.6,34.63,15214.0,34.2056,34.2155,34.176,34.2056,15214.0
2021-07-01 12:35:00,34.64,34.65,34.62,34.64,10149.0,34.2155,34.2253,34.1957,34.2155,10149.0
2021-07-01 12:40:00,34.64,34.65,34.62,34.63,12494.0,34.2155,34.2253,34.1957,34.2056,12494.0
2021-07-01 12:45:00,34.64,34.71,34.62,34.64,17782.0,34.2155,34.2846,34.1957,34.2155,17782.0
2021-07-01 12:50:00,34.64,34.65,34.62,34.62,5961.0,34.2155,34.2253,34.1957,34.1957,5961.0
2021-07-01 12:55:00,34.62,34.65,34.61,34.63,12778.0,34.1957,34.2253,34.1858,34.2056,12778.0
2021-07-01 13:00:00,34.62,34.65,34.62,34.65,9896.0,34.1957,34.2253,34.1957,34.2253,9896.0
2021-07-01 13:05:00,34.66,34.66,34.63,34.64,13593.0,34.2352,34.2352,34.2056,34.2155,13593.0
2021-07-01 13:10:00,34.65,34.67,34.63,34.64,7018.0,34.2253,34.2451,34.2056,34.2155,7018.0
2021-07-01 13:15:00,34.64,34.66,34.64,34.66,10658.0,34.2155,34.2352,34.2155,34.2352,10658.0
2021-07-01 13:20:00,34.66,34.66,34.64,34.65,7530.0,34.2352,34.2352,34.2155,34.2253,7530.0
2021-07-01 13:25:00,34.66,34.66,34.65,34.66,3366.0,34.2352,34.2352,34.2253,34.2352,3366.0
2021-07-01 13:30:00,34.66,34.68,34.64,34.67,15253.0,34.2352,34.255,34.2155,34.2451,15253.0
2021-07-01 13:35:00,34.67,34.68,34.63,34.67,16115.0,34.2451,34.255,34.2056,34.2451,16115.0
2021-07-01 13:40:00,34.66,34.68,34.65,34.66,9767.0,34.2352,34.255,34.2253,34.2352,9767.0
2021-07-01 13:45:00,34.66,34.67,34.65,34.66,10839.0,34.2352,34.2451,34.2253,34.2352,10839.0
2021-07-01 13:50:00,34.67,34.67,34.64,34.66,9344.0,34.2451,34.2451,34.2155,34.2352,9344.0
2021-07-01 13:55:00,34.66,34.67,34.64,34.66,10356.0,34.2352,34.2451,34.2155,34.2352,10356.0
2021-07-01 14:00:00,34.66,34.67,34.64,34.64,11519.0,34.2352,34.2451,34.2155,34.2155,11519.0
2021-07-01 14:05:00,34.63,34.64,34.58,34.59,15241.0,34.2056,34.2155,34.1562,34.1661,15241.0
2021-07-01 14:10:00,34.59,34.6,34.56,34.58,10772.0,34.1661,34.176,34.1364,34.1562,10772.0
2021-07-01 14:15:00,34.58,34.59,34.55,34.59,13569.0,34.1562,34.1661,34.1266,34.1661,13569.0
2021-07-01 14:20:00,34.59,34.63,34.58,34.59,30247.0,34.1661,34.2056,34.1562,34.1661,30247.0
2021-07-01 14:25:00,34.59,34.63,34.57,34.63,10618.0,34.1661,34.2056,34.1463,34.2056,10618.0
2021-07-01 14:30:00,34.63,34.64,34.61,34.63,17161.0,34.2056,34.2155,34.1858,34.2056,17161.0
2021-07-01 14:35:00,34.63,34.64,34.6,34.61,10166.0,34.2056,34.2155,34.176,34.1858,10166.0
2021-07-01 14:40:00,34.61,34.63,34.6,34.6,18160.0,34.1858,34.2056,34.176,34.176,18160.0
2021-07-01 14:45:00,34.6,34.62,34.6,34.61,23243.0,34.176,34.1957,34.176,34.1858,23243.0
2021-07-01 14:50:00,34.62,34.63,34.61,34.61,18538.0,34.1957,34.2056,34.1858,34.1858,18538.0
2021-07-01 14:55:00,34.62,34.63,34.6,34.63,24474.0,34.1957,34.2056,34.176,34.2056,24474.0
2021-07-01 15:00:00,34.63,34.66,34.63,34.65,12059.0,34.2056,34.2352,34.2056,34.2253,12059.0
2021-07-01 15:05:00,34.64,34.64,34.61,34.64,16160.0,34.2155,34.2155,34.1858,34.2155,16160.0
2021-07-01 15:10:00,34.63,34.67,34.63,34.66,19657.0,34.2056,34.2451,34.2056,34.2352,19657.0
2021-07-01 15:15:00,34.67,34.69,34.65,34.68,20954.0,34.2451,34.2649,34.2253,34.255,20954.0
2021-07-01 15:20:00,34.68,34.68,34.65,34.68,20828.0,34.255,34.255,34.2253,34.255,20828.0
2021-07-01 15:25:00,34.68,34.68,34.66,34.68,26741.0,34.255,34.255,34.2352,34.255,26741.0
2021-07-01 15:30:00,34.68,34.69,34.66,34.68,30680.0,34.255,34.2649,34.2352,34.255,30680.0
2021-07-01 15:35:00,34.68,34.72,34.67,34.72,23881.0,34.255,34.2945,34.2451,34.2945,23881.0
2021-07-01 15:40:00,34.72,34.72,34.68,34.69,31920.0,34.2945,34.2945,34.255,34.2649,31920.0
2021-07-01 15:45:00,34.69,34.69,34.67,34.69,25475.0,34.2649,34.2649,34.2451,34.2649,25475.0
2021-07-01 15:50:00,34.69,34.69,34.57,34.58,91474.0,34.2649,34.2649,34.1463,34.1562,91474.0
2021-07-01 15:55:00,34.57,34.62,34.57,34.62,177563.0,34.1463,34.1957,34.1463,34.1957,177563.0
2021-07-02 09:30:00,34.79,34.8,34.56,34.62,35920.0,34.3636,34.3735,34.1364,34.1957,35920.0
2021-07-02 09:35:00,34.55,34.58,34.48,34.5,13202.0,34.1266,34.1562,34.0574,34.0772,13202.0
2021-07-02 09:40:00,34.47,34.5,34.36,34.39,10570.0,34.0476,34.0772,33.9389,33.9685,10570.0
2021-07-02 09:45:00,34.38,34.47,34.38,34.44,13312.0,33.9587,34.0476,33.9587,34.0179,13312.0
2021-07-02 09:50:00,34.45,34.53,34.44,34.45,9098.0,34.0278,34.1068,34.0179,34.0278,9098.0
2021-07-02 09:55:00,34.43,34.47,34.4,34.42,11168.0,34.008,34.0476,33.9784,33.9982,11168.0
2021-07-02 10:00:00,34.42,34.48,34.33,34.48,15082.0,33.9982,34.0574,33.9093,34.0574,15082.0
2021-07-02 10:05:00,34.47,34.48,34.35,34.36,12496.0,34.0476,34.0574,33.929,33.9389,12496.0
2021-07-02 10:10:00,34.35,34.35,34.31,34.31,14931.0,33.929,33.929,33.8895,33.8895,14931.0
2021-07-02 10:15:00,34.32,34.44,34.32,34.41,9610.0,33.8994,34.0179,33.8994,33.9883,9610.0
2021-07-02 10:20:00,34.41,34.43,34.32,34.34,24771.0,33.9883,34.008,33.8994,33.9191,24771.0
2021-07-02 10:25:00,34.35,34.45,34.35,34.45,11603.0,33.929,34.0278,33.929,34.0278,11603.0
2021-07-02 10:30:00,34.45,34.51,34.45,34.48,14053.0,34.0278,34.0871,34.0278,34.0574,14053.0
2021-07-02 10:35:00,34.48,34.48,34.42,34.46,15291.0,34.0574,34.0574,33.9982,34.0377,15291.0
2021-07-02 10:40:00,34.47,34.51,34.47,34.51,10760.0,34.0476,34.0871,34.0476,34.0871,10760.0
2021-07-02 10:45:00,34.51,34.58,34.51,34.56,13165.0,34.0871,34.1562,34.0871,34.1364,13165.0
2021-07-02 10:50:00,34.56,34.57,34.53,34.55,8267.0,34.1364,34.1463,34.1068,34.1266,8267.0
2021-07-02 10:55:00,34.55,34.6,34.54,34.59,10883.0,34.1266,34.176,34.1167,34.1661,10883.0
2021-07-02 11:00:00,34.59,34.6,34.56,34.59,7376.0,34.1661,34.176,34.1364,34.1661,7376.0
2021-07-02 11:05:00,34.59,34.65,34.59,34.62,12209.0,34.1661,34.2253,34.1661,34.1957,12209.0
2021-07-02 11:10:00,34.62,34.63,34.61,34.62,6569.0,34.1957,34.2056,34.1858,34.1957,6569.0
2021-07-02 11:15:00,34.63,34.64,34.6,34.64,8487.0,34.2056,34.2155,34.176,34.2155,8487.0
2021-07-02 11:20:00,34.64,34.67,34.63,34.66,7398.0,34.2155,34.2451,34.2056,34.2352,7398.0
2021-07-02 11:25:00,34.65,34.7,34.64,34.7,9947.0,34.2253,34.2747,34.2155,34.2747,9947.0
2021-07-02 11:30:00,34.69,34.69,34.65,34.66,8041.0,34.2649,34.2649,34.2253,34.2352,8041.0
2021-07-02 11:35:00,34.66,34.66,34.58,34.59,10246.0,34.2352,34.2352,34.1562,34.1661,10246.0
2021-07-02 11:40:00,34.59,34.64,34.58,34.63,6106.0,34.1661,34.2155,34.1562,34.2056,6106.0
2021-07-02 11:45:00,34.63,34.67,34.62,34.67,3848.0,34.2056,34.2451,34.1957,34.2451,3848.0
2021-07-02 11:50:00,34.67,34.68,34.64,34.64,6787.0,34.2451,34.255,34.2155,34.2155,6787.0
2021-07-02 11:55:00,34.64,34.67,34.61,34.66,7770.0,34.2155,34.2451,34.1858,34.2352,7770.0
2021-07-02 12:00:00,34.66,34.69,34.63,34.69,6536.0,34.2352,34.2649,34.2056,34.2649,6536.0
2021-07-02 12:05:00,34.69,34.69,34.67,34.68,7325.0,34.2649,34.2649,34.2451,34.255,7325.0
2021-07-02 12:10:00,34.67,34.67,34.62,34.63,7079.0,34.2451,34.2451,34.1957,34.2056,7079.0
2021-07-02 12:15:00,34.63,34.64,34.61,34.62,13947.0,34.2056,34.2155,34.1858,34.1957,13947.0
2021-07-02 12:20:00,34.62,34.62,34.57,34.58,4950.0,34.1957,34.1957,34.1463,34.1562,4950.0
2021-07-02 12:25:00,34.59,34.62,34.58,34.62,9184.0,34.1661,34.1957,34.1562,34.1957,9184.0
2021-07-02 12:30:00,34.62,34.67,34.58,34.66,7295.0,34.1957,34.2451,34.1562,34.2352,7295.0
2021-07-02 12:35:00,34.67,34.7,34.67,34.7,4971.0,34.2451,34.2747,34.2451,34.2747,4971.0
2021-07-02 12:40:00,34.71,34.72,34.68,34.71,9048.0,34.2846,34.2945,34.255,34.2846,9048.0
2021-07-02 12:45:00,34.7,34.7,34.66,34.68,7923.0,34.2747,34.2747,34.2352,34.255,7923.0
2021-07-02 12:50:00,34.68,34.73,34.67,34.7,7775.0,34.255,34.3044,34.2451,34.2747,7775.0
2021-07-02 12:55:00,34.7,34.7,34.65,34.66,9635.0,34.2747,34.2747,34.2253,34.2352,9635.0
2021-07-02 13:00:00,34.67,34.7,34.66,34.7,3417.0,34.2451,34.2747,34.2352,34.2747,3417.0
2021-07-02 13:05:00,34.7,34.71,34.66,34.7,72041.0,34.2747,34.2846,34.2352,34.2747,72041.0
2021-07-02 13:10:00,34.7,34.71,34.67,34.68,8107.0,34.2747,34.2846,34.2451,34.255,8107.0
2021-07-02 13:15:00,34.68,34.72,34.68,34.72,4593.0,34.255,34.2945,34.255,34.2945,4593.0
2021-07-02 13:20:00,34.72,34.72,34.65,34.66,21249.0,34.2945,34.2945,34.2253,34.2352,21249.0
2021-07-02 13:25:00,34.66,34.66,34.64,34.65,17278.0,34.2352,34.2352,34.2155,34.2253,17278.0
2021-07-02 13:30:00,34.65,34.65,34.6,34.61,7504.0,34.2253,34.2253,34.176,34.1858,7504.0
2021-07-02 13:35:00,34.61,34.63,34.6,34.62,7700.0,34.1858,34.2056,34.176,34.1957,7700.0
2021-07-02 13:40:00,34.62,34.62,34.57,34.58,18938.0,34.1957,34.1957,34.1463,34.1562,18938.0
2021-07-02 13:45:00,34.57,34.58,34.53,34.54,16603.0,34.1463,34.1562,34.1068,34.1167,16603.0
2021-07-02 13:50:00,34.54,34.55,34.49,34.49,8550.0,34.1167,34.1266,34.0673,34.0673,8550.0
2021-07-02 13:55:00,34.49,34.53,34.48,34.52,3990.0,34.0673,34.1068,34.0574,34.0969,3990.0
2021-07-02 14:00:00,34.54,34.55,34.52,34.55,5147.0,34.1167,34.1266,34.0969,34.1266,5147.0
2021-07-02 14:05:00,34.55,34.57,34.51,34.54,11987.0,34.1266,34.1463,34.0871,34.1167,11987.0
2021-07-02 14:10:00,34.54,34.56,34.54,34.54,6355.0,34.1167,34.1364,34.1167,34.1167,6355.0
2021-07-02 14:15:00,34.53,34.58,34.52,34.58,5778.0,34.1068,34.1562,34.0969,34.1562,5778.0
2021-07-02 14:20:00,34.59,34.61,34.58,34.61,7128.0,34.1661,34.1858,34.1562,34.1858,7128.0
2021-07-02 14:25:00,34.61,34.62,34.59,34.6,5717.0,34.1858,34.1957,34.1661,34.176,5717.0
2021-07-02 14:30:00,34.6,34.6,34.56,34.56,9656.0,34.176,34.176,34.1364,34.1364,9656.0
2021-07-02 14:35:00,34.57,34.59,34.57,34.59,4208.0,34.1463,34.1661,34.1463,34.1661,4208.0
2021-07-02 14:40:00,34.59,34.62,34.59,34.6,7198.0,34.1661,34.1957,34.1661,34.176,7198.0
2021-07-02 14:45:00,34.59,34.61,34.57,34.61,5354.0,34.1661,34.1858,34.1463,34.1858,5354.0
2021-07-02 14:50:00,34.61,34.63,34.61,34.62,5685.0,34.1858,34.2056,34.1858,34.1957,5685.0
2021-07-02 14:55:00,34.62,34.62,34.55,34.56,10077.0,34.1957,34.1957,34.1266,34.1364,10077.0
2021-07-02 15:00:00,34.57,34.6,34.57,34.59,4649.0,34.1463,34.176,34.1463,34.1661,4649.0
2021-07-02 15:05:00,34.59,34.62,34.58,34.6,8679.0,34.1661,34.1957,34.1562,34.176,8679.0
2021-07-02 15:10:00,34.59,34.61,34.57,34.59,6777.0,34.1661,34.1858,34.1463,34.1661,6777.0
2021-07-02 15:15:00,34.59,34.6,34.57,34.58,8950.0,34.1661,34.176,34.1463,34.1562,8950.0
2021-07-02 15:20:00,34.58,34.58,34.55,34.56,8710.0,34.1562,34.1562,34.1266,34.1364,8710.0
2021-07-02 15:25:00,34.55,34.57,34.54,34.56,10984.0,34.1266,34.1463,34.1167,34.1364,10984.0
2021-07-02 15:30:00,34.56,34.59,34.55,34.55,10822.0,34.1364,34.1661,34.1266,34.1266,10822.0
2021-07-02 15:35:00,34.54,34.54,34.5,34.54,13883.0,34.1167,34.1167,34.0772,34.1167,13883.0
2021-07-02 15:40:00,34.54,34.55,34.47,34.48,30719.0,34.1167,34.1266,34.0476,34.0574,30719.0
2021-07-02 15:45:00,34.48,34.49,34.43,34.44,48430.0,34.0574,34.0673,34.008,34.0179,48430.0
2021-07-02 15:50:00,34.44,34.49,34.38,34.39,117070.0,34.0179,34.0673,33.9587,33.9685,117070.0
2021-07-02 15:55:00,34.39,34.45,34.37,34.43,179702.0,33.9685,34.0278,33.9488,34.008,179702.0
2021-07-06 09:30:00,34.24,34.35,34.07,34.07,22546.0,33.8204,33.929,33.6525,33.6525,22546.0
2021-07-06 09:35:00,34.08,34.08,33.98,34.0,15513.0,33.6623,33.6623,33.5636,33.5833,15513.0
2021-07-06 09:40:00,34.01,34.02,33.96,33.96,9488.0,33.5932,33.6031,33.5438,33.5438,9488.0
2021-07-06 09:45:00,33.96,34.08,33.96,34.0,8945.0,33.5438,33.6623,33.5438,33.5833,8945.0
2021-07-06 09:50:00,34.0,34.02,33.96,33.98,9155.0,33.5833,33.6031,33.5438,33.5636,9155.0
2021-07-06 09:55:00,33.97,33.99,33.92,33.92,7061.0,33.5537,33.5734,33.5043,33.5043,7061.0
2021-07-06 10:00:00,33.89,33.93,33.76,33.76,15236.0,33.4747,33.5142,33.3463,33.3463,15236.0
2021-07-06 10:05:00,33.77,33.8,33.71,33.71,15945.0,33.3561,33.3858,33.2969,33.2969,15945.0
2021-07-06 10:10:00,33.71,33.72,33.62,33.62,18525.0,33.2969,33.3067,33.208,33.208,18525.0
2021-07-06 10:15:00,33.61,33.64,33.54,33.57,20177.0,33.1981,33.2277,33.1289,33.1586,20177.0
2021-07-06 10:20:00,33.57,33.57,33.46,33.49,24943.0,33.1586,33.1586,33.0499,33.0796,24943.0
2021-07-06 10:25:00,33.49,33.57,33.47,33.52,11966.0,33.0796,33.1586,33.0598,33.1092,11966.0
2021-07-06 10:30:00,33.5,33.5,33.4,33.44,16711.0,33.0894,33.0894,32.9907,33.0302,16711.0
2021-07-06 10:35:00,33.43,33.47,33.33,33.45,26381.0,33.0203,33.0598,32.9215,33.0401,26381.0
2021-07-06 10:40:00,33.45,33.45,33.37,33.44,15988.0,33.0401,33.0401,32.961,33.0302,15988.0
2021-07-06 10:45:00,33.43,33.46,33.4,33.42,14319.0,33.0203,33.0499,32.9907,33.0104,14319.0
2021-07-06 10:50:00,33.4,33.43,33.38,33.43,14700.0,32.9907,33.0203,32.9709,33.0203,14700.0
2021-07-06 10:55:00,33.42,33.43,33.37,33.43,23315.0,33.0104,33.0203,32.961,33.0203,23315.0
2021-07-06 11:00:00,33.42,33.43,33.22,33.23,36175.0,33.0104,33.0203,32.8129,32.8227,36175.0
2021-07-06 11:05:00,33.23,33.28,33.15,33.2,74616.0,32.8227,32.8721,32.7437,32.7931,74616.0
2021-07-06 11:10:00,33.19,33.31,33.09,33.26,108585.0,32.7832,32.9018,32.6845,32.8524,108585.0
2021-07-06 11:15:00,33.27,33.34,33.21,33.34,34126.0,32.8623,32.9314,32.803,32.9314,34126.0
2021-07-06 11:20:00,33.33,33.33,33.21,33.23,26989.0,32.9215,32.9215,32.803,32.8227,26989.0
2021-07-06 11:25:00,33.23,33.35,33.18,33.34,59577.0,32.8227,32.9413,32.7734,32.9314,59577.0
2021-07-06 11:30:00,33.35,33.44,33.31,33.39,15450.0,32.9413,33.0302,32.9018,32.9808,15450.0
2021-07-06 11:35:00,33.39,33.4,33.33,33.36,19067.0,32.9808,32.9907,32.9215,32.9512,19067.0
2021-07-06 11:40:00,33.37,33.46,33.37,33.44,15438.0,32.961,33.0499,32.961,33.0302,15438.0
2021-07-06 11:45:00,33.45,33.48,33.4,33.48,16740.0,33.0401,33.0697,32.9907,33.0697,16740.0
2021-07-06 11:50:00,33.48,33.48,33.36,33.4,32456.0,33.0697,33.0697,32.9512,32.9907,32456.0
2021-07-06 11:55:00,33.4,33.44,33.38,33.44,16297.0,32.9907,33.0302,32.9709,33.0302,16297.0
2021-07-06 12:00:00,33.44,33.44,33.38,33.39,23397.0,33.0302,33.0302,32.9709,32.9808,23397.0
2021-07-06 12:05:00,33.39,33.42,33.38,33.39,27989.0,32.9808,33.0104,32.9709,32.9808,27989.0
2021-07-06 12:10:00,33.39,33.45,33.37,33.44,25007.0,32.9808,33.0401,32.961,33.0302,25007.0
2021-07-06 12:15:00,33.44,33.49,33.42,33.46,104530.0,33.0302,33.0796,33.0104,33.0499,104530.0
2021-07-06 12:20:00,33.45,33.48,33.4,33.45,39376.0,33.0401,33.0697,32.9907,33.0401,39376.0
2021-07-06 12:25:00,33.46,33.49,33.41,33.47,92456.0,33.0499,33.0796,33.0005,33.0598,92456.0
2021-07-06 12:30:00,33.47,33.47,33.37,33.44,110771.0,33.0598,33.0598,32.961,33.0302,110771.0
2021-07-06 12:35:00,33.44,33.46,33.36,33.43,93775.0,33.0302,33.0499,32.9512,33.0203,93775.0
2021-07-06 12:40:00,33.43,33.46,33.41,33.41,47486.0,33.0203,33.0499,33.0005,33.0005,47486.0
2021-07-06 12:45:00,33.41,33.42,33.36,33.41,6888.0,33.0005,33.0104,32.9512,33.0005,6888.0
2021-07-06 12:50:00,33.41,33.45,33.41,33.43,7971.0,33.0005,33.0401,33.0005,33.0203,7971.0
2021-07-06 12:55:00,33.43,33.48,33.41,33.48,8777.0,33.0203,33.0697,33.0005,33.0697,8777.0
2021-07-06 13:00:00,33.48,33.54,33.48,33.52,29310.0,33.0697,33.1289,33.0697,33.1092,29310.0
2021-07-06 13:05:00,33.52,33.54,33.5,33.53,22656.0,33.1092,33.1289,33.0894,33.1191,22656.0
2021-07-06 13:10:00,33.53,33.54,33.49,33.49,9486.0,33.1191,33.1289,33.0796,33.0796,9486.0
2021-07-06 13:15:00,33.5,33.52,33.47,33.49,12174.0,33.0894,33.1092,33.0598,33.0796,12174.0
2021-07-06 13:20:00,33.5,33.55,33.48,33.54,12068.0,33.0894,33.1388,33.0697,33.1289,12068.0
2021-07-06 13:25:00,33.54,33.56,33.51,33.52,7783.0,33.1289,33.1487,33.0993,33.1092,7783.0
2021-07-06 13:30:00,33.52,33.54,33.51,33.52,20929.0,33.1092,33.1289,33.0993,33.1092,20929.0
2021-07-06 13:35:00,33.52,33.57,33.49,33.57,10146.0,33.1092,33.1586,33.0796,33.1586,10146.0
2021-07-06 13:40:00,33.58,33.6,33.54,33.6,9695.0,33.1685,33.1882,33.1289,33.1882,9695.0
2021-07-06 13:45:00,33.6,33.63,33.6,33.62,18790.0,33.1882,33.2178,33.1882,33.208,18790.0
2021-07-06 13:50:00,33.62,33.64,33.61,33.63,6383.0,33.208,33.2277,33.1981,33.2178,6383.0
2021-07-06 13:55:00,33.64,33.68,33.61,33.61,13743.0,33.2277,33.2672,33.1981,33.1981,13743.0
2021-07-06 14:00:00,33.62,33.65,33.61,33.64,13596.0,33.208,33.2376,33.1981,33.2277,13596.0
2021-07-06 14:05:00,33.63,33.64,33.62,33.64,8984.0,33.2178,33.2277,33.208,33.2277,8984.0
2021-07-06 14:10:00,33.63,33.63,33.57,33.59,15383.0,33.2178,33.2178,33.1586,33.1783,15383.0
2021-07-06 14:15:00,33.59,33.61,33.56,33.59,19759.0,33.1783,33.1981,33.1487,33.1783,19759.0
2021-07-06 14:20:00,33.6,33.61,33.57,33.58,12038.0,33.1882,33.1981,33.1586,33.1685,12038.0
2021-07-06 14:25:00,33.58,33.61,33.57,33.58,13452.0,33.1685,33.1981,33.1586,33.1685,13452.0
2021-07-06 14:30:00,33.58,33.62,33.57,33.59,15336.0,33.1685,33.208,33.1586,33.1783,15336.0
2021-07-06 14:35:00,33.59,33.61,33.54,33.59,24411.0,33.1783,33.1981,33.1289,33.1783,24411.0
2021-07-06 14:40:00,33.58,33.59,33.56,33.58,14328.0,33.1685,33.1783,33.1487,33.1685,14328.0
2021-07-06 14:45:00,33.57,33.65,33.57,33.65,18028.0,33.1586,33.2376,33.1586,33.2376,18028.0
2021-07-06 14:50:00,33.65,33.65,33.56,33.57,27372.0,33.2376,33.2376,33.1487,33.1586,27372.0
2021-07-06 14:55:00,33.57,33.58,33.49,33.5,23843.0,33.1586,33.1685,33.0796,33.0894,23843.0
2021-07-06 15:00:00,33.5,33.53,33.48,33.52,35315.0,33.0894,33.1191,33.0697,33.1092,35315.0
2021-07-06 15:05:00,33.52,33.53,33.51,33.52,15939.0,33.1092,33.1191,33.0993,33.1092,15939.0
2021-07-06 15:10:00,33.52,33.55,33.52,33.55,15253.0,33.1092,33.1388,33.1092,33.1388,15253.0
2021-07-06 15:15:00,33.55,33.56,33.54,33.55,21137.0,33.1388,33.1487,33.1289,33.1388,21137.0
2021-07-06 15:20:00,33.56,33.57,33.51,33.54,23153.0,33.1487,33.1586,33.0993,33.1289,23153.0
2021-07-06 15:25:00,33.55,33.57,33.53,33.54,20904.0,33.1388,33.1586,33.1191,33.1289,20904.0
2021-07-06 15:30:00,33.54,33.54,33.49,33.52,56498.0,33.1289,33.1289,33.0796,33.1092,56498.0
2021-07-06 15:35:00,33.52,33.56,33.51,33.55,29229.0,33.1092,33.1487,33.0993,33.1388,29229.0
2021-07-06 15:40:00,33.55,33.56,33.51,33.55,39609.0,33.1388,33.1487,33.0993,33.1388,39609.0
2021-07-06 15:45:00,33.55,33.61,33.53,33.61,37041.0,33.1388,33.1981,33.1191,33.1981,37041.0
2021-07-06 15:50:00,33.61,33.64,33.57,33.59,60345.0,33.1981,33.2277,33.1586,33.1783,60345.0
2021-07-06 15:55:00,33.59,33.62,33.49,33.51,226341.0,33.1783,33.208,33.0796,33.0993,226341.0
2021-07-07 09:30:00,33.3,33.65,33.3,33.65,24539.0,32.8919,33.2376,32.8919,33.2376,24539.0
2021-07-07 09:35:00,33.64,33.78,33.64,33.7,13442.0,33.2277,33.366,33.2277,33.287,13442.0
2021-07-07 09:40:00,33.71,33.74,33.58,33.59,4886.0,33.2969,33.3265,33.1685,33.1783,4886.0
2021-07-07 09:45:00,33.64,33.69,33.57,33.6,13132.0,33.2277,33.2771,33.1586,33.1882,13132.0
2021-07-07 09:50:00,33.59,33.59,33.2,33.28,37274.0,33.1783,33.1783,32.7931,32.8721,37274.0
2021-07-07 09:55:00,33.26,33.27,33.04,33.17,200102.0,32.8524,32.8623,32.6351,32.7635,200102.0
2021-07-07 10:00:00,33.15,33.15,32.92,32.92,48813.0,32.7437,32.7437,32.5165,32.5165,48813.0
2021-07-07 10:05:00,32.91,32.96,32.84,32.92,44950.0,32.5067,32.5561,32.4375,32.5165,44950.0
2021-07-07 10:10:00,32.93,33.0,32.87,32.95,21477.0,32.5264,32.5956,32.4672,32.5462,21477.0
2021-07-07 10:15:00,32.97,33.0,32.94,32.99,32396.0,32.5659,32.5956,32.5363,32.5857,32396.0
2021-07-07 10:20:00,32.97,32.99,32.91,32.94,14442.0,32.5659,32.5857,32.5067,32.5363,14442.0
2021-07-07 10:25:00,32.94,32.95,32.73,32.76,36889.0,32.5363,32.5462,32.3289,32.3585,36889.0
2021-07-07 10:30:00,32.76,32.8,32.75,32.79,33137.0,32.3585,32.398,32.3486,32.3881,33137.0
2021-07-07 10:35:00,32.79,32.91,32.75,32.75,17471.0,32.3881,32.5067,32.3486,32.3486,17471.0
2021-07-07 10:40:00,32.75,32.83,32.66,32.71,39162.0,32.3486,32.4277,32.2597,32.3091,39162.0
2021-07-07 10:45:00,32.7,32.79,32.68,32.72,23685.0,32.2992,32.3881,32.2795,32.319,23685.0
2021-07-07 10:50:00,32.7,32.76,32.66,32.71,46710.0,32.2992,32.3585,32.2597,32.3091,46710.0
2021-07-07 10:55:00,32.7,32.76,32.67,32.67,19764.0,32.2992,32.3585,32.2696,32.2696,19764.0
2021-07-07 11:00:00,32.66,32.72,32.64,32.7,34355.0,32.2597,32.319,32.24,32.2992,34355.0
2021-07-07 11:05:00,32.7,32.87,32.69,32.8,57248.0,32.2992,32.4672,32.2894,32.398,57248.0
2021-07-07 11:10:00,32.79,32.85,32.78,32.79,14570.0,32.3881,32.4474,32.3783,32.3881,14570.0
2021-07-07 11:15:00,32.79,32.86,32.79,32.8,47850.0,32.3881,32.4573,32.3881,32.398,47850.0
2021-07-07 11:20:00,32.8,32.93,32.8,32.9,51472.0,32.398,32.5264,32.398,32.4968,51472.0
2021-07-07 11:25:00,32.91,32.99,32.89,32.99,19338.0,32.5067,32.5857,32.4869,32.5857,19338.0
2021-07-07 11:30:00,32.99,33.05,32.96,33.03,16004.0,32.5857,32.645,32.5561,32.6252,16004.0
2021-07-07 11:35:00,33.03,33.12,33.03,33.09,13448.0,32.6252,32.7141,32.6252,32.6845,13448.0
2021-07-07 11:40:00,33.09,33.12,33.04,33.06,28406.0,32.6845,32.7141,32.6351,32.6548,28406.0
2021-07-07 11:45:00,33.05,33.08,33.01,33.07,18431.0,32.645,32.6746,32.6054,32.6647,18431.0
2021-07-07 11:50:00,33.08,33.08,32.97,32.98,16068.0,32.6746,32.6746,32.5659,32.5758,16068.0
2021-07-07 11:55:00,32.99,33.0,32.9,32.97,17821.0,32.5857,32.5956,32.4968,32.5659,17821.0
2021-07-07 12:00:00,32.98,33.02,32.94,33.02,20767.0,32.5758,32.6153,32.5363,32.6153,20767.0
2021-07-07 12:05:00,33.01,33.11,32.99,33.1,40949.0,32.6054,32.7042,32.5857,32.6943,40949.0
2021-07-07 12:10:00,33.1,33.31,33.1,33.3,38289.0,32.6943,32.9018,32.6943,32.8919,38289.0
2021-07-07 12:15:00,33.32,33.32,33.25,33.31,30836.0,32.9116,32.9116,32.8425,32.9018,30836.0
2021-07-07 12:20:00,33.31,33.36,33.24,33.31,18524.0,32.9018,32.9512,32.8326,32.9018,18524.0
2021-07-07 12:25:00,33.33,33.34,33.26,33.26,22767.0,32.9215,32.9314,32.8524,32.8524,22767.0
2021-07-07 12:30:00,33.27,33.28,33.23,33.26,33330.0,32.8623,32.8721,32.8227,32.8524,33330.0
2021-07-07 12:35:00,33.26,33.28,33.19,33.19,28042.0,32.8524,32.8721,32.7832,32.7832,28042.0
2021-07-07 12:40:00,33.2,33.21,33.15,33.15,18554.0,32.7931,32.803,32.7437,32.7437,18554.0
2021-07-07 12:45:00,33.16,33.19,33.14,33.19,10840.0,32.7536,32.7832,32.7339,32.7832,10840.0
2021-07-07 12:50:00,33.19,33.21,33.17,33.19,17633.0,32.7832,32.803,32.7635,32.7832,17633.0
2021-07-07 12:55:00,33.19,33.2,33.13,33.14,20107.0,32.7832,32.7931,32.724,32.7339,20107.0
2021-07-07 13:00:00,33.13,33.18,33.13,33.16,14378.0,32.724,32.7734,32.724,32.7536,14378.0
2021-07-07 13:05:00,33.17,33.19,33.08,33.09,12393.0,32.7635,32.7832,32.6746,32.6845,12393.0
2021-07-07 13:10:00,33.08,33.09,33.04,33.07,22740.0,32.6746,32.6845,32.6351,32.6647,22740.0
2021-07-07 13:15:00,33.06,33.09,33.04,33.07,12498.0,32.6548,32.6845,32.6351,32.6647,12498.0
2021-07-07 13:20:00,33.08,33.09,33.04,33.08,19027.0,32.6746,32.6845,32.6351,32.6746,19027.0
2021-07-07 13:25:00,33.07,33.08,33.01,33.04,30619.0,32.6647,32.6746,32.6054,32.6351,30619.0
2021-07-07 13:30:00,33.03,33.07,33.02,33.06,10311.0,32.6252,32.6647,32.6153,32.6548,10311.0
2021-07-07 13:35:00,33.06,33.1,33.04,33.09,19733.0,32.6548,32.6943,32.6351,32.6845,19733.0
2021-07-07 13:40:00,33.09,33.1,33.06,33.08,20296.0,32.6845,32.6943,32.6548,32.6746,20296.0
2021-07-07 13:45:00,33.08,33.14,33.07,33.13,15808.0,32.6746,32.7339,32.6647,32.724,15808.0
2021-07-07 13:50:00,33.13,33.13,33.07,33.08,10696.0,32.724,32.724,32.6647,32.6746,10696.0
2021-07-07 13:55:00,33.08,33.08,33.04,33.04,10759.0,32.6746,32.6746,32.6351,32.6351,10759.0
2021-07-07 14:00:00,33.04,33.2,33.04,33.18,22472.0,32.6351,32.7931,32.6351,32.7734,22472.0
2021-07-07 14:05:00,33.18,33.18,33.13,33.16,11101.0,32.7734,32.7734,32.724,32.7536,11101.0
2021-07-07 14:10:00,33.16,33.19,33.13,33.15,27805.0,32.7536,32.7832,32.724,32.7437,27805.0
2021-07-07 14:15:00,33.15,33.18,33.1,33.18,13955.0,32.7437,32.7734,32.6943,32.7734,13955.0
2021-07-07 14:20:00,33.19,33.19,33.12,33.15,11312.0,32.7832,32.7832,32.7141,32.7437,11312.0
2021-07-07 14:25:00,33.14,33.19,33.12,33.13,13671.0,32.7339,32.7832,32.7141,32.724,13671.0
2021-07-07 14:30:00,33.11,33.13,33.09,33.11,11487.0,32.7042,32.724,32.6845,32.7042,11487.0
2021-07-07 14:35:00,33.11,33.11,33.05,33.07,13375.0,32.7042,32.7042,32.645,32.6647,13375.0
2021-07-07 14:40:00,33.07,33.1,33.05,33.08,9579.0,32.6647,32.6943,32.645,32.6746,9579.0
2021-07-07 14:45:00,33.08,33.16,33.08,33.16,11202.0,32.6746,32.7536,32.6746,32.7536,11202.0
2021-07-07 14:50:00,33.15,33.19,33.14,33.19,13353.0,32.7437,32.7832,32.7339,32.7832,13353.0
2021-07-07 14:55:00,33.19,33.24,33.19,33.23,13392.0,32.7832,32.8326,32.7832,32.8227,13392.0
2021-07-07 15:00:00,33.23,33.26,33.22,33.25,23795.0,32.8227,32.8524,32.8129,32.8425,23795.0
2021-07-07 15:05:00,33.26,33.26,33.22,33.25,14596.0,32.8524,32.8524,32.8129,32.8425,14596.0
2021-07-07 15:10:00,33.25,33.31,33.24,33.3,20795.0,32.8425,32.9018,32.8326,32.8919,20795.0
2021-07-07 15:15:00,33.3,33.3,33.27,33.27,18592.0,32.8919,32.8919,32.8623,32.8623,18592.0
2021-07-07 15:20:00,33.27,33.3,33.26,33.29,23190.0,32.8623,32.8919,32.8524,32.882,23190.0
2021-07-07 15:25:00,33.29,33.33,33.26,33.31,20593.0,32.882,32.9215,32.8524,32.9018,20593.0
2021-07-07 15:30:00,33.32,33.32,33.26,33.3,37348.0,32.9116,32.9116,32.8524,32.8919,37348.0
2021-07-07 15:35:00,33.31,33.32,33.24,33.32,37750.0,32.9018,32.9116,32.8326,32.9116,37750.0
2021-07-07 15:40:00,33.32,33.32,33.23,33.27,62070.0,32.9116,32.9116,32.8227,32.8623,62070.0
2021-07-07 15:45:00,33.27,33.29,33.22,33.25,50468.0,32.8623,32.882,32.8129,32.8425,50468.0
2021-07-07 15:50:00,33.25,33.32,33.23,33.27,91676.0,32.8425,32.9116,32.8227,32.8623,91676.0
2021-07-07 15:55:00,33.27,33.29,33.24,33.24,227274.0,32.8623,32.882,32.8326,32.8326,227274.0
2021-07-08 09:30:00,32.59,32.7,32.41,32.45,40054.0,32.1906,32.2992,32.0128,32.0523,40054.0
2021-07-08 09:35:00,32.47,32.47,32.21,32.36,25581.0,32.0721,32.0721,31.8152,31.9634,25581.0
2021-07-08 09:40:00,32.35,32.37,32.26,32.35,15366.0,31.9535,31.9733,31.8646,31.9535,15366.0
2021-07-08 09:45:00,32.33,32.45,32.24,32.44,19423.0,31.9338,32.0523,31.8449,32.0424,19423.0
2021-07-08 09:50:00,32.38,32.48,32.35,32.48,12692.0,31.9832,32.0819,31.9535,32.0819,12692.0
2021-07-08 09:55:00,32.5,32.53,32.41,32.46,17422.0,32.1017,32.1313,32.0128,32.0622,17422.0
2021-07-08 10:00:00,32.45,32.45,32.32,32.43,26183.0,32.0523,32.0523,31.9239,32.0326,26183.0
2021-07-08 10:05:00,32.41,32.59,32.39,32.53,15135.0,32.0128,32.1906,31.993,32.1313,15135.0
2021-07-08 10:10:00,32.53,32.62,32.51,32.54,13040.0,32.1313,32.2202,32.1116,32.1412,13040.0
2021-07-08 10:15:00,32.53,32.59,32.48,32.55,15065.0,32.1313,32.1906,32.0819,32.1511,15065.0
2021-07-08 10:20:00,32.54,32.57,32.49,32.57,16007.0,32.1412,32.1708,32.0918,32.1708,16007.0
2021-07-08 10:25:00,32.57,32.75,32.5,32.75,25702.0,32.1708,32.3486,32.1017,32.3486,25702.0
2021-07-08 10:30:00,32.74,32.79,32.72,32.75,27211.0,32.3388,32.3881,32.319,32.3486,27211.0
2021-07-08 10:35:00,32.75,32.84,32.73,32.79,34693.0,32.3486,32.4375,32.3289,32.3881,34693.0
2021-07-08 10:40:00,32.8,32.92,32.74,32.89,22173.0,32.398,32.5165,32.3388,32.4869,22173.0
2021-07-08 10:45:00,32.9,32.9,32.79,32.8,19921.0,32.4968,32.4968,32.3881,32.398,19921.0
2021-07-08 10:50:00,32.82,32.96,32.81,32.94,16831.0,32.4178,32.5561,32.4079,32.5363,16831.0
2021-07-08 10:55:00,32.94,32.94,32.82,32.83,16095.0,32.5363,32.5363,32.4178,32.4277,16095.0
2021-07-08 11:00:00,32.82,32.98,32.82,32.97,14607.0,32.4178,32.5758,32.4178,32.5659,14607.0
2021-07-08 11:05:00,32.99,33.09,32.98,33.08,27300.0,32.5857,32.6845,32.5758,32.6746,27300.0
2021-07-08 11:10:00,33.08,33.16,33.08,33.14,9712.0,32.6746,32.7536,32.6746,32.7339,9712.0
2021-07-08 11:15:00,33.13,33.19,33.09,33.16,15553.0,32.724,32.7832,32.6845,32.7536,15553.0
2021-07-08 11:20:00,33.16,33.21,33.16,33.16,12466.0,32.7536,32.803,32.7536,32.7536,12466.0
2021-07-08 11:25:00,33.16,33.21,33.14,33.19,13037.0,32.7536,32.803,32.7339,32.7832,13037.0
2021-07-08 11:30:00,33.18,33.2,33.13,33.18,9734.0,32.7734,32.7931,32.724,32.7734,9734.0
2021-07-08 11:35:00,33.2,33.26,33.17,33.24,6204.0,32.7931,32.8524,32.7635,32.8326,6204.0
2021-07-08 11:40:00,33.25,33.3,33.25,33.26,6293.0,32.8425,32.8919,32.8425,32.8524,6293.0
2021-07-08 11:45:00,33.27,33.34,33.26,33.32,8310.0,32.8623,32.9314,32.8524,32.9116,8310.0
2021-07-08 11:50:00,33.32,33.33,33.27,33.3,14075.0,32.9116,32.9215,32.8623,32.8919,14075.0
2021-07-08 11:55:00,33.3,33.3,33.24,33.27,18881.0,32.8919,32.8919,32.8326,32.8623,18881.0
2021-07-08 12:00:00,33.28,33.33,33.26,33.33,16198.0,32.8721,32.9215,32.8524,32.9215,16198.0
2021-07-08 12:05:00,33.34,33.36,33.32,33.35,10775.0,32.9314,32.9512,32.9116,32.9413,10775.0
2021-07-08 12:10:00,33.35,33.4,33.34,33.37,26720.0,32.9413,32.9907,32.9314,32.961,26720.0
2021-07-08 12:15:00,33.38,33.42,33.35,33.4,28216.0,32.9709,33.0104,32.9413,32.9907,28216.0
2021-07-08 12:20:00,33.4,33.41,33.27,33.27,12230.0,32.9907,33.0005,32.8623,32.8623,12230.0
2021-07-08 12:25:00,33.27,33.37,33.27,33.36,17224.0,32.8623,32.961,32.8623,32.9512,17224.0
2021-07-08 12:30:00,33.35,33.41,33.33,33.33,10176.0,32.9413,33.0005,32.9215,32.9215,10176.0
2021-07-08 12:35:00,33.33,33.38,33.33,33.38,12141.0,32.9215,32.9709,32.9215,32.9709,12141.0
2021-07-08 12:40:00,33.38,33.4,33.36,33.39,8782.0,32.9709,32.9907,32.9512,32.9808,8782.0
2021-07-08 12:45:00,33.39,33.4,33.35,33.36,7460.0,32.9808,32.9907,32.9413,32.9512,7460.0
2021-07-08 12:50:00,33.36,33.36,33.32,33.33,7969.0,32.9512,32.9512,32.9116,32.9215,7969.0
2021-07-08 12:55:00,33.33,33.37,33.31,33.37,11548.0,32.9215,32.961,32.9018,32.961,11548.0
2021-07-08 13:00:00,33.37,33.37,33.24,33.24,9466.0,32.961,32.961,32.8326,32.8326,9466.0
2021-07-08 13:05:00,33.24,33.26,33.21,33.22,10652.0,32.8326,32.8524,32.803,32.8129,10652.0
2021-07-08 13:10:00,33.21,33.21,33.15,33.16,29416.0,32.803,32.803,32.7437,32.7536,29416.0
2021-07-08 13:15:00,33.16,33.21,33.15,33.2,10828.0,32.7536,32.803,32.7437,32.7931,10828.0
2021-07-08 13:20:00,33.19,33.19,33.15,33.16,19357.0,32.7832,32.7832,32.7437,32.7536,19357.0
2021-07-08 13:25:00,33.16,33.21,33.13,33.17,64849.0,32.7536,32.803,32.724,32.7635,64849.0
2021-07-08 13:30:00,33.16,33.2,33.11,33.2,18269.0,32.7536,32.7931,32.7042,32.7931,18269.0
2021-07-08 13:35:00,33.2,33.23,33.17,33.23,16192.0,32.7931,32.8227,32.7635,32.8227,16192.0
2021-07-08 13:40:00,33.23,33.25,33.19,33.22,20859.0,32.8227,32.8425,32.7832,32.8129,20859.0
2021-07-08 13:45:00,33.22,33.24,33.15,33.16,39485.0,32.8129,32.8326,32.7437,32.7536,39485.0
2021-07-08 13:50:00,33.16,33.16,33.1,33.13,10859.0,32.7536,32.7536,32.6943,32.724,10859.0
2021-07-08 13:55:00,33.13,33.13,33.05,33.07,18043.0,32.724,32.724,32.645,32.6647,18043.0
2021-07-08 14:00:00,33.07,33.09,33.02,33.05,22982.0,32.6647,32.6845,32.6153,32.645,22982.0
2021-07-08 14:05:00,33.04,33.04,32.92,32.92,19687.0,32.6351,32.6351,32.5165,32.5165,19687.0
2021-07-08 14:10:00,32.93,32.93,32.86,32.9,30827.0,32.5264,32.5264,32.4573,32.4968,30827.0
2021-07-08 14:15:00,32.91,32.94,32.86,32.9,20526.0,32.5067,32.5363,32.4573,32.4968,20526.0
2021-07-08 14:20:00,32.9,32.91,32.76,32.76,20342.0,32.4968,32.5067,32.3585,32.3585,20342.0
2021-07-08 14:25:00,32.77,32.79,32.66,32.66,33429.0,32.3684,32.3881,32.2597,32.2597,33429.0
2021-07-08 14:30:00,32.66,32.69,32.62,32.67,28103.0,32.2597,32.2894,32.2202,32.2696,28103.0
2021-07-08 14:35:00,32.67,32.72,32.63,32.7,21039.0,32.2696,32.319,32.2301,32.2992,21039.0
2021-07-08 14:40:00,32.7,32.74,32.68,32.71,18307.0,32.2992,32.3388,32.2795,32.3091,18307.0
2021-07-08 14:45:00,32.72,32.75,32.69,32.74,15152.0,32.319,32.3486,32.2894,32.3388,15152.0
2021-07-08 14:50:00,32.73,32.78,32.72,32.76,14005.0,32.3289,32.3783,32.319,32.3585,14005.0
2021-07-08 14:55:00,32.75,32.79,32.74,32.74,13759.0,32.3486,32.3881,32.3388,32.3388,13759.0
2021-07-08 15:00:00,32.75,32.8,32.74,32.77,13737.0,32.3486,32.398,32.3388,32.3684,13737.0
2021-07-08 15:05:00,32.77,32.78,32.74,32.74,11154.0,32.3684,32.3783,32.3388,32.3388,11154.0
2021-07-08 15:10:00,32.74,32.75,32.69,32.69,14385.0,32.3388,32.3486,32.2894,32.2894,14385.0
2021-07-08 15:15:00,32.68,32.71,32.62,32.7,25722.0,32.2795,32.3091,32.2202,32.2992,25722.0
2021-07-08 15:20:00,32.71,32.76,32.69,32.74,21382.0,32.3091,32.3585,32.2894,32.3388,21382.0
2021-07-08 15:25:00,32.74,32.78,32.71,32.77,15980.0,32.3388,32.3783,32.3091,32.3684,15980.0
2021-07-08 15:30:00,32.77,32.97,32.76,32.93,44164.0,32.3684,32.5659,32.3585,32.5264,44164.0
2021-07-08 15:35:00,32.94,32.98,32.9,32.91,42391.0,32.5363,32.5758,32.4968,32.5067,42391.0
2021-07-08 15:40:00,32.91,32.91,32.81,32.82,48017.0,32.5067,32.5067,32.4079,32.4178,48017.0
2021-07-08 15:45:00,32.82,32.82,32.76,32.79,69646.0,32.4178,32.4178,32.3585,32.3881,69646.0
2021-07-08 15:50:00,32.79,32.88,32.74,32.86,148994.0,32.3881,32.477,32.3388,32.4573,148994.0
2021-07-08 15:55:00,32.86,32.94,32.84,32.94,405749.0,32.4573,32.5363,32.4375,32.5363,405749.0
2021-07-09 09:30:00,33.47,33.57,33.32,33.33,29120.0,33.0598,33.1586,32.9116,32.9215,29120.0
2021-07-09 09:35:00,33.32,33.47,33.3,33.46,8230.0,32.9116,33.0598,32.8919,33.0499,8230.0
2021-07-09 09:40:00,33.48,33.76,33.46,33.69,26541.0,33.0697,33.3463,33.0499,33.2771,26541.0
2021-07-09 09:45:00,33.73,33.73,33.56,33.61,7328.0,33.3166,33.3166,33.1487,33.1981,7328.0
2021-07-09 09:50:00,33.62,33.71,33.62,33.67,7823.0,33.208,33.2969,33.208,33.2574,7823.0
2021-07-09 09:55:00,33.68,33.78,33.68,33.73,13627.0,33.2672,33.366,33.2672,33.3166,13627.0
2021-07-09 10:00:00,33.73,33.8,33.73,33.73,10975.0,33.3166,33.3858,33.3166,33.3166,10975.0
2021-07-09 10:05:00,33.73,33.8,33.72,33.75,20936.0,33.3166,33.3858,33.3067,33.3364,20936.0
2021-07-09 10:10:00,33.76,33.84,33.72,33.84,14000.0,33.3463,33.4253,33.3067,33.4253,14000.0
2021-07-09 10:15:00,33.83,33.88,33.81,33.85,11661.0,33.4154,33.4648,33.3956,33.4352,11661.0
2021-07-09 10:20:00,33.86,33.88,33.81,33.83,8967.0,33.445,33.4648,33.3956,33.4154,8967.0
2021-07-09 10:25:00,33.84,33.84,33.77,33.83,11915.0,33.4253,33.4253,33.3561,33.4154,11915.0
2021-07-09 10:30:00,33.83,33.84,33.7,33.71,11542.0,33.4154,33.4253,33.287,33.2969,11542.0
2021-07-09 10:35:00,33.7,33.81,33.69,33.78,21208.0,33.287,33.3956,33.2771,33.366,21208.0
2021-07-09 10:40:00,33.78,33.81,33.72,33.75,13802.0,33.366,33.3956,33.3067,33.3364,13802.0
2021-07-09 10:45:00,33.74,33.75,33.7,33.71,12712.0,33.3265,33.3364,33.287,33.2969,12712.0
2021-07-09 10:50:00,33.7,33.73,33.62,33.62,12430.0,33.287,33.3166,33.208,33.208,12430.0
2021-07-09 10:55:00,33.62,33.62,33.53,33.58,13766.0,33.208,33.208,33.1191,33.1685,13766.0
2021-07-09 11:00:00,33.58,33.64,33.56,33.61,17990.0,33.1685,33.2277,33.1487,33.1981,17990.0
2021-07-09 11:05:00,33.62,33.67,33.62,33.66,6039.0,33.208,33.2574,33.208,33.2475,6039.0
2021-07-09 11:10:00,33.65,33.69,33.63,33.66,12886.0,33.2376,33.2771,33.2178,33.2475,12886.0
2021-07-09 11:15:00,33.65,33.66,33.62,33.64,9079.0,33.2376,33.2475,33.208,33.2277,9079.0
2021-07-09 11:20:00,33.65,33.68,33.61,33.62,15784.0,33.2376,33.2672,33.1981,33.208,15784.0
2021-07-09 11:25:00,33.62,33.69,33.61,33.69,15341.0,33.208,33.2771,33.1981,33.2771,15341.0
2021-07-09 11:30:00,33.69,33.71,33.64,33.69,11536.0,33.2771,33.2969,33.2277,33.2771,11536.0
2021-07-09 11:35:00,33.7,33.7,33.66,33.68,7731.0,33.287,33.287,33.2475,33.2672,7731.0
2021-07-09 11:40:00,33.68,33.72,33.67,33.72,7679.0,33.2672,33.3067,33.2574,33.3067,7679.0
2021-07-09 11:45:00,33.72,33.75,33.68,33.68,11074.0,33.3067,33.3364,33.2672,33.2672,11074.0
2021-07-09 11:50:00,33.68,33.7,33.66,33.69,6405.0,33.2672,33.287,33.2475,33.2771,6405.0
2021-07-09 11:55:00,33.7,33.71,33.64,33.66,9591.0,33.287,33.2969,33.2277,33.2475,9591.0
2021-07-09 12:00:00,33.66,33.67,33.65,33.66,17626.0,33.2475,33.2574,33.2376,33.2475,17626.0
2021-07-09 12:05:00,33.66,33.71,33.65,33.7,8471.0,33.2475,33.2969,33.2376,33.287,8471.0
2021-07-09 12:10:00,33.7,33.73,33.7,33.73,15031.0,33.287,33.3166,33.287,33.3166,15031.0
2021-07-09 12:15:00,33.74,33.79,33.73,33.79,11948.0,33.3265,33.3759,33.3166,33.3759,11948.0
2021-07-09 12:20:00,33.79,33.8,33.75,33.76,14515.0,33.3759,33.3858,33.3364,33.3463,14515.0
2021-07-09 12:25:00,33.76,33.77,33.71,33.72,10126.0,33.3463,33.3561,33.2969,33.3067,10126.0
2021-07-09 12:30:00,33.71,33.73,33.68,33.73,17094.0,33.2969,33.3166,33.2672,33.3166,17094.0
2021-07-09 12:35:00,33.73,33.78,33.73,33.77,16746.0,33.3166,33.366,33.3166,33.3561,16746.0
2021-07-09 12:40:00,33.78,33.83,33.77,33.83,9648.0,33.366,33.4154,33.3561,33.4154,9648.0
2021-07-09 12:45:00,33.83,33.84,33.8,33.82,12073.0,33.4154,33.4253,33.3858,33.4055,12073.0
2021-07-09 12:50:00,33.81,33.83,33.8,33.82,8507.0,33.3956,33.4154,33.3858,33.4055,8507.0
2021-07-09 12:55:00,33.82,33.83,33.8,33.8,8962.0,33.4055,33.4154,33.3858,33.3858,8962.0
2021-07-09 13:00:00,33.81,33.82,33.79,33.8,15847.0,33.3956,33.4055,33.3759,33.3858,15847.0
2021-07-09 13:05:00,33.81,33.82,33.77,33.77,13259.0,33.3956,33.4055,33.3561,33.3561,13259.0
2021-07-09 13:10:00,33.77,33.78,33.74,33.77,10522.0,33.3561,33.366,33.3265,33.3561,10522.0
2021-07-09 13:15:00,33.79,33.82,33.78,33.8,9306.0,33.3759,33.4055,33.366,33.3858,9306.0
2021-07-09 13:20:00,33.8,33.8,33.76,33.77,7935.0,33.3858,33.3858,33.3463,33.3561,7935.0
2021-07-09 13:25:00,33.77,33.79,33.77,33.79,4713.0,33.3561,33.3759,33.3561,33.3759,4713.0
2021-07-09 13:30:00,33.79,33.8,33.75,33.76,14132.0,33.3759,33.3858,33.3364,33.3463,14132.0
2021-07-09 13:35:00,33.76,33.79,33.75,33.78,6662.0,33.3463,33.3759,33.3364,33.366,6662.0
2021-07-09 13:40:00,33.79,33.8,33.76,33.8,8421.0,33.3759,33.3858,33.3463,33.3858,8421.0
2021-07-09 13:45:00,33.8,33.8,33.77,33.77,6088.0,33.3858,33.3858,33.3561,33.3561,6088.0
2021-07-09 13:50:00,33.78,33.8,33.78,33.8,2616.0,33.366,33.3858,33.366,33.3858,2616.0
2021-07-09 13:55:00,33.8,33.81,33.79,33.79,5821.0,33.3858,33.3956,33.3759,33.3759,5821.0
2021-07-09 14:00:00,33.8,33.8,33.77,33.77,7313.0,33.3858,33.3858,33.3561,33.3561,7313.0
2021-07-09 14:05:00,33.77,33.81,33.75,33.8,16663.0,33.3561,33.3956,33.3364,33.3858,16663.0
2021-07-09 14:10:00,33.8,33.84,33.8,33.84,3555.0,33.3858,33.4253,33.3858,33.4253,3555.0
2021-07-09 14:15:00,33.84,33.87,33.83,33.87,7685.0,33.4253,33.4549,33.4154,33.4549,7685.0
2021-07-09 14:20:00,33.86,33.86,33.84,33.84,14532.0,33.445,33.445,33.4253,33.4253,14532.0
2021-07-09 14:25:00,33.84,33.89,33.84,33.89,5047.0,33.4253,33.4747,33.4253,33.4747,5047.0
2021-07-09 14:30:00,33.88,33.9,33.83,33.84,14438.0,33.4648,33.4845,33.4154,33.4253,14438.0
2021-07-09 14:35:00,33.84,33.86,33.83,33.84,6476.0,33.4253,33.445,33.4154,33.4253,6476.0
2021-07-09 14:40:00,33.84,33.87,33.84,33.86,13692.0,33.4253,33.4549,33.4253,33.445,13692.0
2021-07-09 14:45:00,33.86,33.87,33.85,33.86,6220.0,33.445,33.4549,33.4352,33.445,6220.0
2021-07-09 14:50:00,33.86,33.88,33.85,33.88,5344.0,33.445,33.4648,33.4352,33.4648,5344.0
2021-07-09 14:55:00,33.88,33.89,33.87,33.88,12953.0,33.4648,33.4747,33.4549,33.4648,12953.0
2021-07-09 15:00:00,33.87,33.9,33.85,33.86,31533.0,33.4549,33.4845,33.4352,33.445,31533.0
2021-07-09 15:05:00,33.86,33.87,33.85,33.87,3813.0,33.445,33.4549,33.4352,33.4549,3813.0
2021-07-09 15:10:00,33.87,33.89,33.86,33.89,8849.0,33.4549,33.4747,33.445,33.4747,8849.0
2021-07-09 15:15:00,33.89,33.9,33.86,33.89,23513.0,33.4747,33.4845,33.445,33.4747,23513.0
2021-07-09 15:20:00,33.9,33.9,33.86,33.87,12550.0,33.4845,33.4845,33.445,33.4549,12550.0
2021-07-09 15:25:00,33.87,33.92,33.87,33.91,15605.0,33.4549,33.5043,33.4549,33.4944,15605.0
2021-07-09 15:30:00,33.91,33.94,33.91,33.94,16559.0,33.4944,33.524,33.4944,33.524,16559.0
2021-07-09 15:35:00,33.94,33.95,33.91,33.93,29047.0,33.524,33.5339,33.4944,33.5142,29047.0
2021-07-09 15:40:00,33.93,33.93,33.85,33.86,27782.0,33.5142,33.5142,33.4352,33.445,27782.0
2021-07-09 15:45:00,33.86,33.91,33.85,33.9,34921.0,33.445,33.4944,33.4352,33.4845,34921.0
2021-07-09 15:50:00,33.9,33.94,33.89,33.92,75520.0,33.4845,33.524,33.4747,33.5043,75520.0
2021-07-09 15:55:00,33.91,33.97,33.87,33.95,187955.0,33.4944,33.5537,33.4549,33.5339,187955.0
2021-07-12 09:30:00,33.59,33.59,33.34,33.47,36816.0,33.1783,33.1783,32.9314,33.0598,36816.0
2021-07-12 09:35:00,33.46,33.61,33.45,33.58,4480.0,33.0499,33.1981,33.0401,33.1685,4480.0
2021-07-12 09:40:00,33.62,33.62,33.41,33.58,37960.0,33.208,33.208,33.0005,33.1685,37960.0
2021-07-12 09:45:00,33.59,33.59,33.37,33.47,33521.0,33.1783,33.1783,32.961,33.0598,33521.0
2021-07-12 09:50:00,33.48,33.56,33.43,33.54,34711.0,33.0697,33.1487,33.0203,33.1289,34711.0
2021-07-12 09:55:00,33.53,33.62,33.53,33.61,19983.0,33.1191,33.208,33.1191,33.1981,19983.0
2021-07-12 10:00:00,33.61,33.74,33.61,33.64,12998.0,33.1981,33.3265,33.1981,33.2277,12998.0
2021-07-12 10:05:00,33.65,33.68,33.63,33.65,15968.0,33.2376,33.2672,33.2178,33.2376,15968.0
2021-07-12 10:10:00,33.63,33.67,33.61,33.63,13950.0,33.2178,33.2574,33.1981,33.2178,13950.0
2021-07-12 10:15:00,33.65,33.73,33.65,33.69,18013.0,33.2376,33.3166,33.2376,33.2771,18013.0
2021-07-12 10:20:00,33.7,33.81,33.66,33.77,23252.0,33.287,33.3956,33.2475,33.3561,23252.0
2021-07-12 10:25:00,33.78,33.82,33.78,33.8,9877.0,33.366,33.4055,33.366,33.3858,9877.0
2021-07-12 10:30:00,33.81,33.87,33.78,33.78,6441.0,33.3956,33.4549,33.366,33.366,6441.0
2021-07-12 10:35:00,33.79,33.87,33.73,33.85,70561.0,33.3759,33.4549,33.3166,33.4352,70561.0
2021-07-12 10:40:00,33.85,33.85,33.8,33.83,8999.0,33.4352,33.4352,33.3858,33.4154,8999.0
2021-07-12 10:45:00,33.82,33.84,33.73,33.75,27398.0,33.4055,33.4253,33.3166,33.3364,27398.0
2021-07-12 10:50:00,33.75,33.81,33.74,33.78,24261.0,33.3364,33.3956,33.3265,33.366,24261.0
2021-07-12 10:55:00,33.79,33.87,33.79,33.87,13010.0,33.3759,33.4549,33.3759,33.4549,13010.0
2021-07-12 11:00:00,33.87,33.88,33.77,33.8,13857.0,33.4549,33.4648,33.3561,33.3858,13857.0
2021-07-12 11:05:00,33.8,33.82,33.75,33.79,8502.0,33.3858,33.4055,33.3364,33.3759,8502.0
2021-07-12 11:10:00,33.78,33.79,33.75,33.79,13715.0,33.366,33.3759,33.3364,33.3759,13715.0
2021-07-12 11:15:00,33.8,33.83,33.79,33.83,9969.0,33.3858,33.4154,33.3759,33.4154,9969.0
2021-07-12 11:20:00,33.82,33.89,33.82,33.88,20729.0,33.4055,33.4747,33.4055,33.4648,20729.0
2021-07-12 11:25:00,33.88,33.92,33.87,33.89,21534.0,33.4648,33.5043,33.4549,33.4747,21534.0
2021-07-12 11:30:00,33.87,33.87,33.85,33.85,8524.0,33.4549,33.4549,33.4352,33.4352,8524.0
2021-07-12 11:35:00,33.85,33.87,33.8,33.84,47820.0,33.4352,33.4549,33.3858,33.4253,47820.0
2021-07-12 11:40:00,33.84,33.97,33.84,33.94,49067.0,33.4253,33.5537,33.4253,33.524,49067.0
2021-07-12 11:45:00,33.94,33.97,33.91,33.94,45493.0,33.524,33.5537,33.4944,33.524,45493.0
2021-07-12 11:50:00,33.93,33.97,33.91,33.97,18001.0,33.5142,33.5537,33.4944,33.5537,18001.0
2021-07-12 11:55:00,33.97,33.98,33.95,33.98,7491.0,33.5537,33.5636,33.5339,33.5636,7491.0
2021-07-12 12:00:00,33.98,34.02,33.97,34.0,10931.0,33.5636,33.6031,33.5537,33.5833,10931.0
2021-07-12 12:05:00,33.99,34.0,33.96,33.97,9429.0,33.5734,33.5833,33.5438,33.5537,9429.0
2021-07-12 12:10:00,33.97,33.97,33.95,33.96,11246.0,33.5537,33.5537,33.5339,33.5438,11246.0
2021-07-12 12:15:00,33.96,33.99,33.96,33.97,8294.0,33.5438,33.5734,33.5438,33.5537,8294.0
2021-07-12 12:20:00,33.96,33.97,33.93,33.93,23270.0,33.5438,33.5537,33.5142,33.5142,23270.0
2021-07-12 12:25:00,33.93,33.93,33.77,33.77,11479.0,33.5142,33.5142,33.3561,33.3561,11479.0
2021-07-12 12:30:00,33.77,33.9,33.75,33.9,18303.0,33.3561,33.4845,33.3364,33.4845,18303.0
2021-07-12 12:35:00,33.9,33.92,33.87,33.87,15058.0,33.4845,33.5043,33.4549,33.4549,15058.0
2021-07-12 12:40:00,33.86,33.87,33.83,33.84,11580.0,33.445,33.4549,33.4154,33.4253,11580.0
2021-07-12 12:45:00,33.84,33.85,33.8,33.8,5150.0,33.4253,33.4352,33.3858,33.3858,5150.0
2021-07-12 12:50:00,33.8,33.81,33.77,33.79,39124.0,33.3858,33.3956,33.3561,33.3759,39124.0
2021-07-12 12:55:00,33.78,33.85,33.78,33.8,17840.0,33.366,33.4352,33.366,33.3858,17840.0
2021-07-12 13:00:00,33.8,33.86,33.79,33.85,9883.0,33.3858,33.445,33.3759,33.4352,9883.0
2021-07-12 13:05:00,33.85,33.87,33.84,33.85,4844.0,33.4352,33.4549,33.4253,33.4352,4844.0
2021-07-12 13:10:00,33.84,33.85,33.83,33.84,5853.0,33.4253,33.4352,33.4154,33.4253,5853.0
2021-07-12 13:15:00,33.84,33.86,33.81,33.86,8372.0,33.4253,33.445,33.3956,33.445,8372.0
2021-07-12 13:20:00,33.87,33.89,33.85,33.89,2882.0,33.4549,33.4747,33.4352,33.4747,2882.0
2021-07-12 13:25:00,33.89,33.94,33.89,33.94,11318.0,33.4747,33.524,33.4747,33.524,11318.0
2021-07-12 13:30:00,33.94,34.02,33.93,34.01,10962.0,33.524,33.6031,33.5142,33.5932,10962.0
2021-07-12 13:35:00,34.01,34.02,33.99,34.0,7172.0,33.5932,33.6031,33.5734,33.5833,7172.0
2021-07-12 13:40:00,34.0,34.02,33.95,33.95,14978.0,33.5833,33.6031,33.5339,33.5339,14978.0
2021-07-12 13:45:00,33.96,33.96,33.93,33.94,5499.0,33.5438,33.5438,33.5142,33.524,5499.0
2021-07-12 13:50:00,33.93,33.94,33.92,33.94,10892.0,33.5142,33.524,33.5043,33.524,10892.0
2021-07-12 13:55:00,33.93,33.95,33.92,33.94,15288.0,33.5142,33.5339,33.5043,33.524,15288.0
2021-07-12 14:00:00,33.94,33.95,33.93,33.95,6335.0,33.524,33.5339,33.5142,33.5339,6335.0
2021-07-12 14:05:00,33.94,33.96,33.92,33.95,28661.0,33.524,33.5438,33.5043,33.5339,28661.0
2021-07-12 14:10:00,33.94,33.95,33.93,33.94,11186.0,33.524,33.5339,33.5142,33.524,11186.0
2021-07-12 14:15:00,33.94,33.99,33.94,33.98,11509.0,33.524,33.5734,33.524,33.5636,11509.0
2021-07-12 14:20:00,33.98,33.99,33.97,33.99,8557.0,33.5636,33.5734,33.5537,33.5734,8557.0
2021-07-12 14:25:00,33.98,34.05,33.98,34.04,16104.0,33.5636,33.6327,33.5636,33.6228,16104.0
2021-07-12 14:30:00,34.05,34.06,33.97,34.0,14673.0,33.6327,33.6426,33.5537,33.5833,14673.0
2021-07-12 14:35:00,34.01,34.01,33.99,34.01,8753.0,33.5932,33.5932,33.5734,33.5932,8753.0
2021-07-12 14:40:00,34.01,34.03,34.0,34.02,4528.0,33.5932,33.6129,33.5833,33.6031,4528.0
2021-07-12 14:45:00,34.01,34.01,33.96,33.98,10003.0,33.5932,33.5932,33.5438,33.5636,10003.0
2021-07-12 14:50:00,33.98,34.0,33.98,33.99,4255.0,33.5636,33.5833,33.5636,33.5734,4255.0
2021-07-12 14:55:00,33.99,33.99,33.98,33.99,7658.0,33.5734,33.5734,33.5636,33.5734,7658.0
2021-07-12 15:00:00,34.0,34.01,33.98,33.99,11374.0,33.5833,33.5932,33.5636,33.5734,11374.0
2021-07-12 15:05:00,33.98,34.0,33.94,33.95,24600.0,33.5636,33.5833,33.524,33.5339,24600.0
2021-07-12 15:10:00,33.95,33.99,33.94,33.98,19939.0,33.5339,33.5734,33.524,33.5636,19939.0
2021-07-12 15:15:00,33.98,34.0,33.98,33.99,14885.0,33.5636,33.5833,33.5636,33.5734,14885.0
2021-07-12 15:20:00,33.99,34.01,33.98,33.98,16333.0,33.5734,33.5932,33.5636,33.5636,16333.0
2021-07-12 15:25:00,33.98,34.03,33.98,34.01,24255.0,33.5636,33.6129,33.5636,33.5932,24255.0
2021-07-12 15:30:00,34.01,34.01,33.94,33.94,30893.0,33.5932,33.5932,33.524,33.524,30893.0
2021-07-12 15:35:00,33.94,33.95,33.82,33.83,34200.0,33.524,33.5339,33.4055,33.4154,34200.0
2021-07-12 15:40:00,33.83,33.88,33.8,33.81,102182.0,33.4154,33.4648,33.3858,33.3956,102182.0
2021-07-12 15:45:00,33.81,33.85,33.79,33.84,71930.0,33.3956,33.4352,33.3759,33.4253,71930.0
2021-07-12 15:50:00,33.85,33.89,33.82,33.84,78275.0,33.4352,33.4747,33.4055,33.4253,78275.0
2021-07-12 15:55:00,33.84,33.88,33.78,33.86,190649.0,33.4253,33.4648,33.366,33.445,190649.0
2021-07-13 09:30:00,33.51,33.73,33.33,33.35,36213.0,33.0993,33.3166,32.9215,32.9413,36213.0
2021-07-13 09:35:00,33.36,33.54,33.31,33.54,23007.0,32.9512,33.1289,32.9018,33.1289,23007.0
2021-07-13 09:40:00,33.54,33.59,33.48,33.53,17177.0,33.1289,33.1783,33.0697,33.1191,17177.0
2021-07-13 09:45:00,33.51,33.51,33.29,33.29,17251.0,33.0993,33.0993,32.882,32.882,17251.0
2021-07-13 09:50:00,33.28,33.28,33.13,33.19,15223.0,32.8721,32.8721,32.724,32.7832,15223.0
2021-07-13 09:55:00,33.18,33.23,33.12,33.12,18039.0,32.7734,32.8227,32.7141,32.7141,18039.0
2021-07-13 10:00:00,33.12,33.2,33.07,33.17,28447.0,32.7141,32.7931,32.6647,32.7635,28447.0
2021-07-13 10:05:00,33.17,33.23,33.14,33.18,13604.0,32.7635,32.8227,32.7339,32.7734,13604.0
2021-07-13 10:10:00,33.19,33.23,33.17,33.17,13655.0,32.7832,32.8227,32.7635,32.7635,13655.0
2021-07-13 10:15:00,33.18,33.18,33.08,33.15,24268.0,32.7734,32.7734,32.6746,32.7437,24268.0
2021-07-13 10:20:00,33.14,33.16,33.1,33.13,13234.0,32.7339,32.7536,32.6943,32.724,13234.0
2021-07-13 10:25:00,33.12,33.12,33.07,33.09,9619.0,32.7141,32.7141,32.6647,32.6845,9619.0
2021-07-13 10:30:00,33.08,33.1,33.04,33.05,14918.0,32.6746,32.6943,32.6351,32.645,14918.0
2021-07-13 10:35:00,33.06,33.08,32.95,33.02,25349.0,32.6548,32.6746,32.5462,32.6153,25349.0
2021-07-13 10:40:00,33.03,33.03,32.97,32.98,10688.0,32.6252,32.6252,32.5659,32.5758,10688.0
2021-07-13 10:45:00,32.98,32.98,32.9,32.9,19991.0,32.5758,32.5758,32.4968,32.4968,19991.0
2021-07-13 10:50:00,32.89,32.89,32.85,32.87,30583.0,32.4869,32.4869,32.4474,32.4672,30583.0
2021-07-13 10:55:00,32.88,32.99,32.87,32.93,23801.0,32.477,32.5857,32.4672,32.5264,23801.0
2021-07-13 11:00:00,32.93,32.95,32.89,32.9,15773.0,32.5264,32.5462,32.4869,32.4968,15773.0
2021-07-13 11:05:00,32.9,32.97,32.84,32.96,48782.0,32.4968,32.5659,32.4375,32.5561,48782.0
2021-07-13 11:10:00,32.97,33.01,32.93,32.95,13923.0,32.5659,32.6054,32.5264,32.5462,13923.0
2021-07-13 11:15:00,32.94,33.0,32.91,32.99,18533.0,32.5363,32.5956,32.5067,32.5857,18533.0
2021-07-13 11:20:00,32.98,33.06,32.93,33.03,20201.0,32.5758,32.6548,32.5264,32.6252,20201.0
2021-07-13 11:25:00,33.03,33.07,33.0,33.0,16814.0,32.6252,32.6647,32.5956,32.5956,16814.0
2021-07-13 11:30:00,32.99,33.01,32.97,33.0,17041.0,32.5857,32.6054,32.5659,32.5956,17041.0
2021-07-13 11:35:00,33.0,33.03,32.93,33.02,16014.0,32.5956,32.6252,32.5264,32.6153,16014.0
2021-07-13 11:40:00,33.01,33.03,32.98,33.0,10551.0,32.6054,32.6252,32.5758,32.5956,10551.0
2021-07-13 11:45:00,33.0,33.05,32.99,33.05,8829.0,32.5956,32.645,32.5857,32.645,8829.0
2021-07-13 11:50:00,33.05,33.13,33.02,33.12,18300.0,32.645,32.724,32.6153,32.7141,18300.0
2021-07-13 11:55:00,33.11,33.16,33.08,33.15,20795.0,32.7042,32.7536,32.6746,32.7437,20795.0
2021-07-13 12:00:00,33.15,33.19,33.14,33.17,6719.0,32.7437,32.7832,32.7339,32.7635,6719.0
2021-07-13 12:05:00,33.17,33.17,33.15,33.16,5720.0,32.7635,32.7635,32.7437,32.7536,5720.0
2021-07-13 12:10:00,33.16,33.22,33.16,33.21,7673.0,32.7536,32.8129,32.7536,32.803,7673.0
2021-07-13 12:15:00,33.2,33.22,33.2,33.21,5901.0,32.7931,32.8129,32.7931,32.803,5901.0
2021-07-13 12:20:00,33.2,33.22,33.17,33.18,19048.0,32.7931,32.8129,32.7635,32.7734,19048.0
2021-07-13 12:25:00,33.17,33.21,33.16,33.21,12825.0,32.7635,32.803,32.7536,32.803,12825.0
2021-07-13 12:30:00,33.2,33.21,33.15,33.2,12899.0,32.7931,32.803,32.7437,32.7931,12899.0
2021-07-13 12:35:00,33.2,33.2,33.15,33.19,6936.0,32.7931,32.7931,32.7437,32.7832,6936.0
2021-07-13 12:40:00,33.19,33.21,33.15,33.16,9780.0,32.7832,32.803,32.7437,32.7536,9780.0
2021-07-13 12:45:00,33.16,33.16,33.07,33.11,8501.0,32.7536,32.7536,32.6647,32.7042,8501.0
2021-07-13 12:50:00,33.11,33.13,33.1,33.11,5236.0,32.7042,32.724,32.6943,32.7042,5236.0
2021-07-13 12:55:00,33.12,33.13,33.09,33.11,5924.0,32.7141,32.724,32.6845,32.7042,5924.0
2021-07-13 13:00:00,33.11,33.15,33.11,33.12,7632.0,32.7042,32.7437,32.7042,32.7141,7632.0
2021-07-13 13:05:00,33.13,33.16,33.12,33.16,6484.0,32.724,32.7536,32.7141,32.7536,6484.0
2021-07-13 13:10:00,33.16,33.17,33.09,33.12,9937.0,32.7536,32.7635,32.6845,32.7141,9937.0
2021-07-13 13:15:00,33.12,33.14,33.07,33.08,4400.0,32.7141,32.7339,32.6647,32.6746,4400.0
2021-07-13 13:20:00,33.07,33.19,33.07,33.18,8292.0,32.6647,32.7832,32.6647,32.7734,8292.0
2021-07-13 13:25:00,33.16,33.19,33.14,33.15,13676.0,32.7536,32.7832,32.7339,32.7437,13676.0
2021-07-13 13:30:00,33.14,33.17,33.1,33.12,6741.0,32.7339,32.7635,32.6943,32.7141,6741.0
2021-07-13 13:35:00,33.12,33.15,33.09,33.14,10469.0,32.7141,32.7437,32.6845,32.7339,10469.0
2021-07-13 13:40:00,33.14,33.16,33.11,33.13,11467.0,32.7339,32.7536,32.7042,32.724,11467.0
2021-07-13 13:45:00,33.13,33.16,33.12,33.15,4196.0,32.724,32.7536,32.7141,32.7437,4196.0
2021-07-13 13:50:00,33.15,33.21,33.15,33.2,6451.0,32.7437,32.803,32.7437,32.7931,6451.0
2021-07-13 13:55:00,33.21,33.26,33.21,33.26,10980.0,32.803,32.8524,32.803,32.8524,10980.0
2021-07-13 14:00:00,33.24,33.26,33.19,33.2,21081.0,32.8326,32.8524,32.7832,32.7931,21081.0
2021-07-13 14:05:00,33.21,33.24,33.2,33.22,13851.0,32.803,32.8326,32.7931,32.8129,13851.0
2021-07-13 14:10:00,33.23,33.26,33.21,33.26,9033.0,32.8227,32.8524,32.803,32.8524,9033.0
2021-07-13 14:15:00,33.25,33.26,33.22,33.26,5247.0,32.8425,32.8524,32.8129,32.8524,5247.0
2021-07-13 14:20:00,33.26,33.26,33.19,33.21,6196.0,32.8524,32.8524,32.7832,32.803,6196.0
2021-07-13 14:25:00,33.2,33.2,33.16,33.16,7562.0,32.7931,32.7931,32.7536,32.7536,7562.0
2021-07-13 14:30:00,33.16,33.16,33.12,33.13,7535.0,32.7536,32.7536,32.7141,32.724,7535.0
2021-07-13 14:35:00,33.14,33.14,33.11,33.11,3857.0,32.7339,32.7339,32.7042,32.7042,3857.0
2021-07-13 14:40:00,33.11,33.12,33.05,33.06,7624.0,32.7042,32.7141,32.645,32.6548,7624.0
2021-07-13 14:45:00,33.07,33.08,33.05,33.08,8581.0,32.6647,32.6746,32.645,32.6746,8581.0
2021-07-13 14:50:00,33.08,33.09,33.06,33.06,4610.0,32.6746,32.6845,32.6548,32.6548,4610.0
2021-07-13 14:55:00,33.06,33.07,33.04,33.05,6983.0,32.6548,32.6647,32.6351,32.645,6983.0
2021-07-13 15:00:00,33.05,33.1,33.04,33.09,8818.0,32.645,32.6943,32.6351,32.6845,8818.0
2021-07-13 15:05:00,33.09,33.12,33.08,33.09,7869.0,32.6845,32.7141,32.6746,32.6845,7869.0
2021-07-13 15:10:00,33.09,33.1,33.07,33.08,8278.0,32.6845,32.6943,32.6647,32.6746,8278.0
2021-07-13 15:15:00,33.08,33.09,33.05,33.07,14446.0,32.6746,32.6845,32.645,32.6647,14446.0
2021-07-13 15:20:00,33.08,33.09,33.04,33.05,13656.0,32.6746,32.6845,32.6351,32.645,13656.0
2021-07-13 15:25:00,33.05,33.06,33.02,33.03,12803.0,32.645,32.6548,32.6153,32.6252,12803.0
2021-07-13 15:30:00,33.04,33.04,33.0,33.03,14891.0,32.6351,32.6351,32.5956,32.6252,14891.0
2021-07-13 15:35:00,33.03,33.03,32.94,32.97,21897.0,32.6252,32.6252,32.5363,32.5659,21897.0
2021-07-13 15:40:00,32.97,33.02,32.94,33.01,32599.0,32.5659,32.6153,32.5363,32.6054,32599.0
2021-07-13 15:45:00,33.01,33.02,32.92,32.92,67720.0,32.6054,32.6153,32.5165,32.5165,67720.0
2021-07-13 15:50:00,32.92,32.95,32.87,32.94,82468.0,32.5165,32.5462,32.4672,32.5363,82468.0
2021-07-13 15:55:00,32.94,32.95,32.84,32.88,186082.0,32.5363,32.5462,32.4375,32.477,186082.0
2021-07-14 09:30:00,33.11,33.24,32.9,33.24,24376.0,32.7042,32.8326,32.4968,32.8326,24376.0
2021-07-14 09:35:00,33.25,33.54,33.25,33.53,10418.0,32.8425,33.1289,32.8425,33.1191,10418.0
2021-07-14 09:40:00,33.53,33.63,33.49,33.5,29496.0,33.1191,33.2178,33.0796,33.0894,29496.0
2021-07-14 09:45:00,33.54,33.56,33.41,33.46,21879.0,33.1289,33.1487,33.0005,33.0499,21879.0
2021-07-14 09:50:00,33.45,33.49,33.37,33.48,30863.0,33.0401,33.0796,32.961,33.0697,30863.0
2021-07-14 09:55:00,33.51,33.52,33.43,33.44,37006.0,33.0993,33.1092,33.0203,33.0302,37006.0
2021-07-14 10:00:00,33.44,33.45,33.32,33.34,72974.0,33.0302,33.0401,32.9116,32.9314,72974.0
2021-07-14 10:05:00,33.35,33.42,33.33,33.38,54085.0,32.9413,33.0104,32.9215,32.9709,54085.0
2021-07-14 10:10:00,33.37,33.46,33.37,33.45,20279.0,32.961,33.0499,32.961,33.0401,20279.0
2021-07-14 10:15:00,33.43,33.55,33.42,33.54,11319.0,33.0203,33.1388,33.0104,33.1289,11319.0
2021-07-14 10:20:00,33.55,33.55,33.44,33.45,17769.0,33.1388,33.1388,33.0302,33.0401,17769.0
2021-07-14 10:25:00,33.46,33.46,33.31,33.31,26201.0,33.0499,33.0499,32.9018,32.9018,26201.0
2021-07-14 10:30:00,33.28,33.29,33.13,33.14,15134.0,32.8721,32.882,32.724,32.7339,15134.0
2021-07-14 10:35:00,33.16,33.17,33.08,33.1,11641.0,32.7536,32.7635,32.6746,32.6943,11641.0
2021-07-14 10:40:00,33.09,33.14,33.03,33.11,12641.0,32.6845,32.7339,32.6252,32.7042,12641.0
2021-07-14 10:45:00,33.1,33.15,33.06,33.13,18453.0,32.6943,32.7437,32.6548,32.724,18453.0
2021-07-14 10:50:00,33.14,33.15,32.98,32.99,14128.0,32.7339,32.7437,32.5758,32.5857,14128.0
2021-07-14 10:55:00,32.98,33.0,32.94,32.94,20895.0,32.5758,32.5956,32.5363,32.5363,20895.0
2021-07-14 11:00:00,32.93,32.95,32.83,32.9,21967.0,32.5264,32.5462,32.4277,32.4968,21967.0
2021-07-14 11:05:00,32.91,32.91,32.79,32.8,15913.0,32.5067,32.5067,32.3881,32.398,15913.0
2021-07-14 11:10:00,32.8,32.93,32.79,32.91,9063.0,32.398,32.5264,32.3881,32.5067,9063.0
2021-07-14 11:15:00,32.91,32.92,32.87,32.9,9150.0,32.5067,32.5165,32.4672,32.4968,9150.0
2021-07-14 11:20:00,32.89,32.92,32.85,32.85,12499.0,32.4869,32.5165,32.4474,32.4474,12499.0
2021-07-14 11:25:00,32.83,32.85,32.79,32.81,16213.0,32.4277,32.4474,32.3881,32.4079,16213.0
2021-07-14 11:30:00,32.82,32.89,32.81,32.81,7903.0,32.4178,32.4869,32.4079,32.4079,7903.0
2021-07-14 11:35:00,32.82,32.83,32.74,32.74,11031.0,32.4178,32.4277,32.3388,32.3388,11031.0
2021-07-14 11:40:00,32.73,32.74,32.67,32.71,13618.0,32.3289,32.3388,32.2696,32.3091,13618.0
2021-07-14 11:45:00,32.7,32.75,32.67,32.72,12356.0,32.2992,32.3486,32.2696,32.319,12356.0
2021-07-14 11:50:00,32.7,32.76,32.69,32.73,12295.0,32.2992,32.3585,32.2894,32.3289,12295.0
2021-07-14 11:55:00,32.72,32.73,32.7,32.72,8075.0,32.319,32.3289,32.2992,32.319,8075.0
2021-07-14 12:00:00,32.72,32.86,32.72,32.83,9712.0,32.319,32.4573,32.319,32.4277,9712.0
2021-07-14 12:05:00,32.83,32.85,32.8,32.81,5630.0,32.4277,32.4474,32.398,32.4079,5630.0
2021-07-14 12:10:00,32.81,32.85,32.81,32.82,13662.0,32.4079,32.4474,32.4079,32.4178,13662.0
2021-07-14 12:15:00,32.82,32.85,32.8,32.83,14821.0,32.4178,32.4474,32.398,32.4277,14821.0
2021-07-14 12:20:00,32.81,32.85,32.79,32.85,8781.0,32.4079,32.4474,32.3881,32.4474,8781.0
2021-07-14 12:25:00,32.84,32.89,32.83,32.88,13263.0,32.4375,32.4869,32.4277,32.477,13263.0
2021-07-14 12:30:00,32.88,32.92,32.85,32.91,4095.0,32.477,32.5165,32.4474,32.5067,4095.0
2021-07-14 12:35:00,32.91,32.91,32.89,32.91,7928.0,32.5067,32.5067,32.4869,32.5067,7928.0
2021-07-14 12:40:00,32.9,32.9,32.87,32.89,5802.0,32.4968,32.4968,32.4672,32.4869,5802.0
2021-07-14 12:45:00,32.88,32.9,32.83,32.9,16662.0,32.477,32.4968,32.4277,32.4968,16662.0
2021-07-14 12:50:00,32.9,32.97,32.89,32.97,8790.0,32.4968,32.5659,32.4869,32.5659,8790.0
2021-07-14 12:55:00,32.98,32.99,32.94,32.94,5591.0,32.5758,32.5857,32.5363,32.5363,5591.0
2021-07-14 13:00:00,32.93,32.98,32.93,32.98,5048.0,32.5264,32.5758,32.5264,32.5758,5048.0
2021-07-14 13:05:00,32.95,32.96,32.88,32.89,8386.0,32.5462,32.5561,32.477,32.4869,8386.0
2021-07-14 13:10:00,32.88,32.93,32.88,32.91,8492.0,32.477,32.5264,32.477,32.5067,8492.0
2021-07-14 13:15:00,32.87,32.88,32.81,32.84,4563.0,32.4672,32.477,32.4079,32.4375,4563.0
2021-07-14 13:20:00,32.83,32.89,32.82,32.87,6000.0,32.4277,32.4869,32.4178,32.4672,6000.0
2021-07-14 13:25:00,32.86,32.91,32.86,32.91,6123.0,32.4573,32.5067,32.4573,32.5067,6123.0
2021-07-14 13:30:00,32.93,32.95,32.92,32.92,2689.0,32.5264,32.5462,32.5165,32.5165,2689.0
2021-07-14 13:35:00,32.93,32.97,32.93,32.97,8791.0,32.5264,32.5659,32.5264,32.5659,8791.0
2021-07-14 13:40:00,32.98,33.0,32.97,32.98,5393.0,32.5758,32.5956,32.5659,32.5758,5393.0
2021-07-14 13:45:00,32.98,32.99,32.95,32.95,7326.0,32.5758,32.5857,32.5462,32.5462,7326.0
2021-07-14 13:50:00,32.95,32.96,32.94,32.96,2575.0,32.5462,32.5561,32.5363,32.5561,2575.0
2021-07-14 13:55:00,32.95,32.96,32.94,32.94,2777.0,32.5462,32.5561,32.5363,32.5363,2777.0
2021-07-14 14:00:00,32.94,32.95,32.93,32.93,4497.0,32.5363,32.5462,32.5264,32.5264,4497.0
2021-07-14 14:05:00,32.94,32.94,32.87,32.9,11026.0,32.5363,32.5363,32.4672,32.4968,11026.0
2021-07-14 14:10:00,32.91,32.93,32.88,32.9,5184.0,32.5067,32.5264,32.477,32.4968,5184.0
2021-07-14 14:15:00,32.91,32.93,32.9,32.91,5494.0,32.5067,32.5264,32.4968,32.5067,5494.0
2021-07-14 14:20:00,32.91,32.94,32.9,32.91,57133.0,32.5067,32.5363,32.4968,32.5067,57133.0
2021-07-14 14:25:00,32.91,32.92,32.88,32.89,9816.0,32.5067,32.5165,32.477,32.4869,9816.0
2021-07-14 14:30:00,32.9,32.91,32.79,32.83,18847.0,32.4968,32.5067,32.3881,32.4277,18847.0
2021-07-14 14:35:00,32.82,32.83,32.78,32.78,8110.0,32.4178,32.4277,32.3783,32.3783,8110.0
2021-07-14 14:40:00,32.78,32.83,32.77,32.81,7938.0,32.3783,32.4277,32.3684,32.4079,7938.0
2021-07-14 14:45:00,32.8,32.83,32.79,32.82,7977.0,32.398,32.4277,32.3881,32.4178,7977.0
2021-07-14 14:50:00,32.82,32.86,32.82,32.84,9326.0,32.4178,32.4573,32.4178,32.4375,9326.0
2021-07-14 14:55:00,32.85,32.86,32.83,32.84,10055.0,32.4474,32.4573,32.4277,32.4375,10055.0
2021-07-14 15:00:00,32.84,32.86,32.83,32.86,14662.0,32.4375,32.4573,32.4277,32.4573,14662.0
2021-07-14 15:05:00,32.86,32.92,32.86,32.9,18450.0,32.4573,32.5165,32.4573,32.4968,18450.0
2021-07-14 15:10:00,32.89,32.89,32.83,32.83,17880.0,32.4869,32.4869,32.4277,32.4277,17880.0
2021-07-14 15:15:00,32.83,32.86,32.8,32.83,17710.0,32.4277,32.4573,32.398,32.4277,17710.0
2021-07-14 15:20:00,32.82,32.83,32.8,32.8,7575.0,32.4178,32.4277,32.398,32.398,7575.0
2021-07-14 15:25:00,32.81,32.81,32.78,32.79,7163.0,32.4079,32.4079,32.3783,32.3881,7163.0
2021-07-14 15:30:00,32.78,32.79,32.72,32.75,25361.0,32.3783,32.3881,32.319,32.3486,25361.0
2021-07-14 15:35:00,32.76,32.79,32.76,32.77,13620.0,32.3585,32.3881,32.3585,32.3684,13620.0
2021-07-14 15:40:00,32.77,32.77,32.71,32.73,24665.0,32.3684,32.3684,32.3091,32.3289,24665.0
2021-07-14 15:45:00,32.74,32.84,32.74,32.79,49336.0,32.3388,32.4375,32.3388,32.3881,49336.0
2021-07-14 15:50:00,32.78,32.78,32.74,32.76,49998.0,32.3783,32.3783,32.3388,32.3585,49998.0
2021-07-14 15:55:00,32.77,32.81,32.75,32.81,146893.0,32.3684,32.4079,32.3486,32.4079,146893.0
2021-07-15 09:30:00,32.39,32.68,32.39,32.58,28254.0,31.993,32.2795,31.993,32.1807,28254.0
2021-07-15 09:35:00,32.64,32.79,32.62,32.73,12092.0,32.24,32.3881,32.2202,32.3289,12092.0
2021-07-15 09:40:00,32.72,32.72,32.48,32.56,13690.0,32.319,32.319,32.0819,32.161,13690.0
2021-07-15 09:45:00,32.57,32.62,32.51,32.61,6605.0,32.1708,32.2202,32.1116,32.2103,6605.0
2021-07-15 09:50:00,32.62,32.73,32.59,32.59,16689.0,32.2202,32.3289,32.1906,32.1906,16689.0
2021-07-15 09:55:00,32.6,32.76,32.58,32.76,14317.0,32.2005,32.3585,32.1807,32.3585,14317.0
2021-07-15 10:00:00,32.76,32.81,32.73,32.79,14152.0,32.3585,32.4079,32.3289,32.3881,14152.0
2021-07-15 10:05:00,32.78,32.8,32.7,32.71,14778.0,32.3783,32.398,32.2992,32.3091,14778.0
2021-07-15 10:10:00,32.71,32.85,32.7,32.84,20769.0,32.3091,32.4474,32.2992,32.4375,20769.0
2021-07-15 10:15:00,32.85,32.85,32.74,32.75,21265.0,32.4474,32.4474,32.3388,32.3486,21265.0
2021-07-15 10:20:00,32.76,32.79,32.7,32.78,9402.0,32.3585,32.3881,32.2992,32.3783,9402.0
2021-07-15 10:25:00,32.78,32.78,32.67,32.72,10407.0,32.3783,32.3783,32.2696,32.319,10407.0
2021-07-15 10:30:00,32.73,32.74,32.68,32.72,7007.0,32.3289,32.3388,32.2795,32.319,7007.0
2021-07-15 10:35:00,32.73,32.84,32.73,32.84,12803.0,32.3289,32.4375,32.3289,32.4375,12803.0
2021-07-15 10:40:00,32.86,32.89,32.77,32.83,29697.0,32.4573,32.4869,32.3684,32.4277,29697.0
2021-07-15 10:45:00,32.83,32.97,32.83,32.95,15825.0,32.4277,32.5659,32.4277,32.5462,15825.0
2021-07-15 10:50:00,32.94,33.05,32.92,33.05,16317.0,32.5363,32.645,32.5165,32.645,16317.0
2021-07-15 10:55:00,33.05,33.08,33.0,33.05,11309.0,32.645,32.6746,32.5956,32.645,11309.0
2021-07-15 11:00:00,33.04,33.04,32.85,32.88,13951.0,32.6351,32.6351,32.4474,32.477,13951.0
2021-07-15 11:05:00,32.89,32.94,32.87,32.87,7979.0,32.4869,32.5363,32.4672,32.4672,7979.0
2021-07-15 11:10:00,32.86,32.87,32.83,32.87,6950.0,32.4573,32.4672,32.4277,32.4672,6950.0
2021-07-15 11:15:00,32.87,32.88,32.85,32.86,7212.0,32.4672,32.477,32.4474,32.4573,7212.0
2021-07-15 11:20:00,32.85,32.88,32.84,32.87,6823.0,32.4474,32.477,32.4375,32.4672,6823.0
2021-07-15 11:25:00,32.85,32.87,32.83,32.83,54813.0,32.4474,32.4672,32.4277,32.4277,54813.0
2021-07-15 11:30:00,32.84,32.87,32.82,32.87,5834.0,32.4375,32.4672,32.4178,32.4672,5834.0
2021-07-15 11:35:00,32.86,32.97,32.86,32.95,7299.0,32.4573,32.5659,32.4573,32.5462,7299.0
2021-07-15 11:40:00,32.95,32.96,32.88,32.89,9410.0,32.5462,32.5561,32.477,32.4869,9410.0
2021-07-15 11:45:00,32.88,32.93,32.86,32.93,9499.0,32.477,32.5264,32.4573,32.5264,9499.0
2021-07-15 11:50:00,32.94,32.94,32.92,32.94,7324.0,32.5363,32.5363,32.5165,32.5363,7324.0
2021-07-15 11:55:00,32.93,32.93,32.91,32.92,10105.0,32.5264,32.5264,32.5067,32.5165,10105.0
2021-07-15 12:00:00,32.92,32.93,32.85,32.86,7086.0,32.5165,32.5264,32.4474,32.4573,7086.0
2021-07-15 12:05:00,32.84,32.85,32.79,32.82,9663.0,32.4375,32.4474,32.3881,32.4178,9663.0
2021-07-15 12:10:00,32.82,32.94,32.82,32.93,14469.0,32.4178,32.5363,32.4178,32.5264,14469.0
2021-07-15 12:15:00,32.92,32.92,32.78,32.79,7698.0,32.5165,32.5165,32.3783,32.3881,7698.0
2021-07-15 12:20:00,32.79,32.81,32.76,32.81,7764.0,32.3881,32.4079,32.3585,32.4079,7764.0
2021-07-15 12:25:00,32.8,32.8,32.72,32.73,7722.0,32.398,32.398,32.319,32.3289,7722.0
2021-07-15 12:30:00,32.73,32.76,32.7,32.73,4244.0,32.3289,32.3585,32.2992,32.3289,4244.0
2021-07-15 12:35:00,32.73,32.73,32.68,32.7,3525.0,32.3289,32.3289,32.2795,32.2992,3525.0
2021-07-15 12:40:00,32.7,32.74,32.69,32.74,5808.0,32.2992,32.3388,32.2894,32.3388,5808.0
2021-07-15 12:45:00,32.73,32.73,32.66,32.67,4509.0,32.3289,32.3289,32.2597,32.2696,4509.0
2021-07-15 12:50:00,32.67,32.67,32.64,32.66,5040.0,32.2696,32.2696,32.24,32.2597,5040.0
2021-07-15 12:55:00,32.66,32.67,32.63,32.63,15441.0,32.2597,32.2696,32.2301,32.2301,15441.0
2021-07-15 13:00:00,32.62,32.62,32.55,32.57,5029.0,32.2202,32.2202,32.1511,32.1708,5029.0
2021-07-15 13:05:00,32.57,32.59,32.55,32.56,5307.0,32.1708,32.1906,32.1511,32.161,5307.0
2021-07-15 13:10:00,32.55,32.56,32.49,32.49,10352.0,32.1511,32.161,32.0918,32.0918,10352.0
2021-07-15 13:15:00,32.5,32.51,32.45,32.45,7228.0,32.1017,32.1116,32.0523,32.0523,7228.0
2021-07-15 13:20:00,32.46,32.51,32.45,32.45,5862.0,32.0622,32.1116,32.0523,32.0523,5862.0
2021-07-15 13:25:00,32.47,32.49,32.46,32.47,3758.0,32.0721,32.0918,32.0622,32.0721,3758.0
2021-07-15 13:30:00,32.47,32.47,32.39,32.41,6295.0,32.0721,32.0721,31.993,32.0128,6295.0
2021-07-15 13:35:00,32.4,32.4,32.34,32.37,10911.0,32.0029,32.0029,31.9437,31.9733,10911.0
2021-07-15 13:40:00,32.38,32.39,32.28,32.28,9637.0,31.9832,31.993,31.8844,31.8844,9637.0
2021-07-15 13:45:00,32.29,32.3,32.24,32.25,17123.0,31.8943,31.9041,31.8449,31.8548,17123.0
2021-07-15 13:50:00,32.24,32.26,32.2,32.2,8245.0,31.8449,31.8646,31.8054,31.8054,8245.0
2021-07-15 13:55:00,32.19,32.22,32.11,32.13,31455.0,31.7955,31.8251,31.7165,31.7362,31455.0
2021-07-15 14:00:00,32.12,32.22,32.11,32.12,63239.0,31.7264,31.8251,31.7165,31.7264,63239.0
2021-07-15 14:05:00,32.13,32.22,32.12,32.22,13668.0,31.7362,31.8251,31.7264,31.8251,13668.0
2021-07-15 14:10:00,32.2,32.25,32.19,32.23,6497.0,31.8054,31.8548,31.7955,31.835,6497.0
2021-07-15 14:15:00,32.23,32.25,32.2,32.2,19551.0,31.835,31.8548,31.8054,31.8054,19551.0
2021-07-15 14:20:00,32.21,32.27,32.2,32.27,28883.0,31.8152,31.8745,31.8054,31.8745,28883.0
2021-07-15 14:25:00,32.27,32.3,32.24,32.3,18639.0,31.8745,31.9041,31.8449,31.9041,18639.0
2021-07-15 14:30:00,32.3,32.3,32.23,32.23,11926.0,31.9041,31.9041,31.835,31.835,11926.0
2021-07-15 14:35:00,32.23,32.31,32.22,32.29,32131.0,31.835,31.914,31.8251,31.8943,32131.0
2021-07-15 14:40:00,32.29,32.34,32.27,32.33,21240.0,31.8943,31.9437,31.8745,31.9338,21240.0
2021-07-15 14:45:00,32.32,32.33,32.29,32.33,14986.0,31.9239,31.9338,31.8943,31.9338,14986.0
2021-07-15 14:50:00,32.33,32.34,32.28,32.3,16948.0,31.9338,31.9437,31.8844,31.9041,16948.0
2021-07-15 14:55:00,32.31,32.34,32.31,32.33,9046.0,31.914,31.9437,31.914,31.9338,9046.0
2021-07-15 15:00:00,32.33,32.34,32.31,32.32,21480.0,31.9338,31.9437,31.914,31.9239,21480.0
2021-07-15 15:05:00,32.33,32.35,32.31,32.33,17346.0,31.9338,31.9535,31.914,31.9338,17346.0
2021-07-15 15:10:00,32.33,32.33,32.3,32.3,25815.0,31.9338,31.9338,31.9041,31.9041,25815.0
2021-07-15 15:15:00,32.3,32.39,32.29,32.38,32632.0,31.9041,31.993,31.8943,31.9832,32632.0
2021-07-15 15:20:00,32.38,32.4,32.35,32.4,29513.0,31.9832,32.0029,31.9535,32.0029,29513.0
2021-07-15 15:25:00,32.39,32.45,32.39,32.44,39473.0,31.993,32.0523,31.993,32.0424,39473.0
2021-07-15 15:30:00,32.44,32.47,32.4,32.42,36156.0,32.0424,32.0721,32.0029,32.0227,36156.0
2021-07-15 15:35:00,32.43,32.47,32.41,32.42,31204.0,32.0326,32.0721,32.0128,32.0227,31204.0
2021-07-15 15:40:00,32.43,32.46,32.42,32.45,32305.0,32.0326,32.0622,32.0227,32.0523,32305.0
2021-07-15 15:45:00,32.45,32.47,32.37,32.39,67251.0,32.0523,32.0721,31.9733,31.993,67251.0
2021-07-15 15:50:00,32.39,32.44,32.32,32.39,198936.0,31.993,32.0424,31.9239,31.993,198936.0
2021-07-15 15:55:00,32.39,32.41,32.3,32.41,247954.0,31.993,32.0128,31.9041,32.0128,247954.0
2021-07-16 09:30:00,32.73,32.89,32.68,32.7,121313.0,32.3289,32.4869,32.2795,32.2992,121313.0
2021-07-16 09:35:00,32.68,32.7,32.45,32.48,40736.0,32.2795,32.2992,32.0523,32.0819,40736.0
2021-07-16 09:40:00,32.47,32.69,32.46,32.61,28472.0,32.0721,32.2894,32.0622,32.2103,28472.0
2021-07-16 09:45:00,32.61,32.7,32.54,32.56,19995.0,32.2103,32.2992,32.1412,32.161,19995.0
2021-07-16 09:50:00,32.56,32.58,32.4,32.41,37262.0,32.161,32.1807,32.0029,32.0128,37262.0
2021-07-16 09:55:00,32.4,32.47,32.4,32.44,18968.0,32.0029,32.0721,32.0029,32.0424,18968.0
2021-07-16 10:00:00,32.44,32.44,32.36,32.39,14610.0,32.0424,32.0424,31.9634,31.993,14610.0
2021-07-16 10:05:00,32.43,32.43,32.33,32.35,6763.0,32.0326,32.0326,31.9338,31.9535,6763.0
2021-07-16 10:10:00,32.37,32.4,32.25,32.29,26378.0,31.9733,32.0029,31.8548,31.8943,26378.0
2021-07-16 10:15:00,32.28,32.33,32.25,32.32,9967.0,31.8844,31.9338,31.8548,31.9239,9967.0
2021-07-16 10:20:00,32.34,32.35,32.12,32.15,88334.0,31.9437,31.9535,31.7264,31.756,88334.0
2021-07-16 10:25:00,32.15,32.19,32.12,32.14,13486.0,31.756,31.7955,31.7264,31.7461,13486.0
2021-07-16 10:30:00,32.13,32.28,32.12,32.27,14718.0,31.7362,31.8844,31.7264,31.8745,14718.0
2021-07-16 10:35:00,32.27,32.27,32.11,32.13,16783.0,31.8745,31.8745,31.7165,31.7362,16783.0
2021-07-16 10:40:00,32.13,32.14,32.1,32.13,26636.0,31.7362,31.7461,31.7066,31.7362,26636.0
2021-07-16 10:45:00,32.13,32.17,32.03,32.05,38657.0,31.7362,31.7757,31.6375,31.6572,38657.0
2021-07-16 10:50:00,32.06,32.22,32.06,32.2,26324.0,31.6671,31.8251,31.6671,31.8054,26324.0
2021-07-16 10:55:00,32.2,32.32,32.18,32.32,35294.0,31.8054,31.9239,31.7856,31.9239,35294.0
2021-07-16 11:00:00,32.31,32.36,32.27,32.28,33632.0,31.914,31.9634,31.8745,31.8844,33632.0
2021-07-16 11:05:00,32.27,32.29,32.18,32.26,33401.0,31.8745,31.8943,31.7856,31.8646,33401.0
2021-07-16 11:10:00,32.25,32.32,32.25,32.28,42072.0,31.8548,31.9239,31.8548,31.8844,42072.0
2021-07-16 11:15:00,32.29,32.29,32.19,32.23,25317.0,31.8943,31.8943,31.7955,31.835,25317.0
2021-07-16 11:20:00,32.24,32.29,32.24,32.26,10439.0,31.8449,31.8943,31.8449,31.8646,10439.0
2021-07-16 11:25:00,32.26,32.28,32.21,32.26,21358.0,31.8646,31.8844,31.8152,31.8646,21358.0
2021-07-16 11:30:00,32.26,32.3,32.25,32.3,9152.0,31.8646,31.9041,31.8548,31.9041,9152.0
2021-07-16 11:35:00,32.31,32.34,32.28,32.29,29341.0,31.914,31.9437,31.8844,31.8943,29341.0
2021-07-16 11:40:00,32.3,32.36,32.29,32.33,26019.0,31.9041,31.9634,31.8943,31.9338,26019.0
2021-07-16 11:45:00,32.32,32.35,32.3,32.31,13972.0,31.9239,31.9535,31.9041,31.914,13972.0
2021-07-16 11:50:00,32.32,32.34,32.27,32.31,26013.0,31.9239,31.9437,31.8745,31.914,26013.0
2021-07-16 11:55:00,32.3,32.33,32.28,32.29,14201.0,31.9041,31.9338,31.8844,31.8943,14201.0
2021-07-16 12:00:00,32.29,32.29,32.21,32.21,13776.0,31.8943,31.8943,31.8152,31.8152,13776.0
2021-07-16 12:05:00,32.22,32.23,32.17,32.23,18103.0,31.8251,31.835,31.7757,31.835,18103.0
2021-07-16 12:10:00,32.23,32.26,32.21,32.22,8922.0,31.835,31.8646,31.8152,31.8251,8922.0
2021-07-16 12:15:00,32.21,32.22,32.19,32.22,37667.0,31.8152,31.8251,31.7955,31.8251,37667.0
2021-07-16 12:20:00,32.22,32.23,32.11,32.13,26153.0,31.8251,31.835,31.7165,31.7362,26153.0
2021-07-16 12:25:00,32.11,32.11,32.07,32.09,8188.0,31.7165,31.7165,31.677,31.6967,8188.0
2021-07-16 12:30:00,32.09,32.1,32.04,32.07,9606.0,31.6967,31.7066,31.6473,31.677,9606.0
2021-07-16 12:35:00,32.06,32.1,32.06,32.07,12468.0,31.6671,31.7066,31.6671,31.677,12468.0
2021-07-16 12:40:00,32.06,32.07,31.99,32.01,44739.0,31.6671,31.677,31.5979,31.6177,44739.0
2021-07-16 12:45:00,32.01,32.04,32.0,32.02,28469.0,31.6177,31.6473,31.6078,31.6276,28469.0
2021-07-16 12:50:00,32.04,32.07,32.04,32.04,12081.0,31.6473,31.677,31.6473,31.6473,12081.0
2021-07-16 12:55:00,32.02,32.05,32.0,32.01,10053.0,31.6276,31.6572,31.6078,31.6177,10053.0
2021-07-16 13:00:00,32.01,32.01,31.98,32.0,17162.0,31.6177,31.6177,31.5881,31.6078,17162.0
2021-07-16 13:05:00,31.99,32.01,31.96,31.97,23922.0,31.5979,31.6177,31.5683,31.5782,23922.0
2021-07-16 13:10:00,31.97,31.97,31.91,31.95,13570.0,31.5782,31.5782,31.5189,31.5584,13570.0
2021-07-16 13:15:00,31.95,31.95,31.89,31.93,28900.0,31.5584,31.5584,31.4992,31.5387,28900.0
2021-07-16 13:20:00,31.94,31.94,31.91,31.91,21918.0,31.5486,31.5486,31.5189,31.5189,21918.0
2021-07-16 13:25:00,31.92,31.92,31.83,31.85,33149.0,31.5288,31.5288,31.4399,31.4597,33149.0
2021-07-16 13:30:00,31.85,31.85,31.81,31.82,28265.0,31.4597,31.4597,31.4202,31.43,28265.0
2021-07-16 13:35:00,31.82,31.87,31.8,31.82,44741.0,31.43,31.4794,31.4103,31.43,44741.0
2021-07-16 13:40:00,31.82,31.82,31.78,31.78,12247.0,31.43,31.43,31.3905,31.3905,12247.0
2021-07-16 13:45:00,31.79,31.79,31.75,31.76,10224.0,31.4004,31.4004,31.3609,31.3708,10224.0
2021-07-16 13:50:00,31.76,31.77,31.72,31.76,33538.0,31.3708,31.3806,31.3313,31.3708,33538.0
2021-07-16 13:55:00,31.76,31.8,31.75,31.78,52412.0,31.3708,31.4103,31.3609,31.3905,52412.0
2021-07-16 14:00:00,31.77,31.78,31.68,31.72,27703.0,31.3806,31.3905,31.2917,31.3313,27703.0
2021-07-16 14:05:00,31.73,31.73,31.67,31.71,22201.0,31.3411,31.3411,31.2819,31.3214,22201.0
2021-07-16 14:10:00,31.71,31.72,31.66,31.68,27403.0,31.3214,31.3313,31.272,31.2917,27403.0
2021-07-16 14:15:00,31.68,31.74,31.68,31.74,23903.0,31.2917,31.351,31.2917,31.351,23903.0
2021-07-16 14:20:00,31.74,31.74,31.63,31.69,234968.0,31.351,31.351,31.2424,31.3016,234968.0
2021-07-16 14:25:00,31.68,31.76,31.62,31.63,116905.0,31.2917,31.3708,31.2325,31.2424,116905.0
2021-07-16 14:30:00,31.62,31.77,31.62,31.75,108617.0,31.2325,31.3806,31.2325,31.3609,108617.0
2021-07-16 14:35:00,31.76,31.78,31.71,31.76,28637.0,31.3708,31.3905,31.3214,31.3708,28637.0
2021-07-16 14:40:00,31.75,31.81,31.75,31.81,42256.0,31.3609,31.4202,31.3609,31.4202,42256.0
2021-07-16 14:45:00,31.81,31.82,31.79,31.8,50121.0,31.4202,31.43,31.4004,31.4103,50121.0
2021-07-16 14:50:00,31.79,31.83,31.78,31.8,19213.0,31.4004,31.4399,31.3905,31.4103,19213.0
2021-07-16 14:55:00,31.81,31.83,31.8,31.83,27507.0,31.4202,31.4399,31.4103,31.4399,27507.0
2021-07-16 15:00:00,31.82,31.82,31.78,31.82,32048.0,31.43,31.43,31.3905,31.43,32048.0
2021-07-16 15:05:00,31.82,31.84,31.78,31.81,42370.0,31.43,31.4498,31.3905,31.4202,42370.0
2021-07-16 15:10:00,31.81,31.85,31.79,31.83,54429.0,31.4202,31.4597,31.4004,31.4399,54429.0
2021-07-16 15:15:00,31.83,31.88,31.81,31.88,70530.0,31.4399,31.4893,31.4202,31.4893,70530.0
2021-07-16 15:20:00,31.88,31.91,31.85,31.89,47963.0,31.4893,31.5189,31.4597,31.4992,47963.0
2021-07-16 15:25:00,31.89,31.89,31.8,31.81,52853.0,31.4992,31.4992,31.4103,31.4202,52853.0
2021-07-16 15:30:00,31.8,31.8,31.72,31.75,59905.0,31.4103,31.4103,31.3313,31.3609,59905.0
2021-07-16 15:35:00,31.75,31.75,31.65,31.67,33961.0,31.3609,31.3609,31.2621,31.2819,33961.0
2021-07-16 15:40:00,31.67,31.74,31.66,31.67,83270.0,31.2819,31.351,31.272,31.2819,83270.0
2021-07-16 15:45:00,31.67,31.67,31.61,31.65,95760.0,31.2819,31.2819,31.2226,31.2621,95760.0
2021-07-16 15:50:00,31.64,31.64,31.57,31.6,103503.0,31.2522,31.2522,31.1831,31.2127,103503.0
2021-07-16 15:55:00,31.6,31.69,31.58,31.66,295367.0,31.2127,31.3016,31.193,31.272,295367.0
2021-07-19 09:30:00,30.89,30.94,30.38,30.58,112371.0,30.5114,30.5608,30.0077,30.2052,112371.0
2021-07-19 09:35:00,30.6,30.77,30.57,30.59,81736.0,30.225,30.3929,30.1953,30.2151,81736.0
2021-07-19 09:40:00,30.61,30.62,30.45,30.51,44635.0,30.2349,30.2447,30.0768,30.1361,44635.0
2021-07-19 09:45:00,30.51,30.6,30.44,30.48,38783.0,30.1361,30.225,30.0669,30.1065,38783.0
2021-07-19 09:50:00,30.45,30.45,30.18,30.18,32113.0,30.0768,30.0768,29.8101,29.8101,32113.0
2021-07-19 09:55:00,30.16,30.3,30.14,30.25,51890.0,29.7904,29.9287,29.7706,29.8793,51890.0
2021-07-19 10:00:00,30.24,30.24,30.13,30.2,51553.0,29.8694,29.8694,29.7607,29.8299,51553.0
2021-07-19 10:05:00,30.19,30.25,30.11,30.19,35355.0,29.82,29.8793,29.741,29.82,35355.0
2021-07-19 10:10:00,30.19,30.22,30.11,30.12,29646.0,29.82,29.8496,29.741,29.7509,29646.0
2021-07-19 10:15:00,30.12,30.14,30.01,30.02,81248.0,29.7509,29.7706,29.6422,29.6521,81248.0
2021-07-19 10:20:00,30.02,30.17,29.93,30.13,63062.0,29.6521,29.8003,29.5632,29.7607,63062.0
2021-07-19 10:25:00,30.12,30.3,30.1,30.27,33410.0,29.7509,29.9287,29.7311,29.899,33410.0
2021-07-19 10:30:00,30.27,30.42,30.24,30.39,27376.0,29.899,30.0472,29.8694,30.0176,27376.0
2021-07-19 10:35:00,30.42,30.45,30.36,30.43,59213.0,30.0472,30.0768,29.9879,30.0571,59213.0
2021-07-19 10:40:00,30.42,30.62,30.39,30.55,55142.0,30.0472,30.2447,30.0176,30.1756,55142.0
2021-07-19 10:45:00,30.55,30.64,30.53,30.61,22826.0,30.1756,30.2645,30.1558,30.2349,22826.0
2021-07-19 10:50:00,30.6,30.6,30.43,30.43,32693.0,30.225,30.225,30.0571,30.0571,32693.0
2021-07-19 10:55:00,30.43,30.47,30.38,30.42,31927.0,30.0571,30.0966,30.0077,30.0472,31927.0
2021-07-19 11:00:00,30.43,30.6,30.35,30.54,36573.0,30.0571,30.225,29.978,30.1657,36573.0
2021-07-19 11:05:00,30.52,30.52,30.42,30.51,9484.0,30.146,30.146,30.0472,30.1361,9484.0
2021-07-19 11:10:00,30.51,30.63,30.49,30.6,18878.0,30.1361,30.2546,30.1163,30.225,18878.0
2021-07-19 11:15:00,30.61,30.68,30.6,30.64,21531.0,30.2349,30.304,30.225,30.2645,21531.0
2021-07-19 11:20:00,30.64,30.65,30.56,30.59,34441.0,30.2645,30.2744,30.1855,30.2151,34441.0
2021-07-19 11:25:00,30.59,30.64,30.58,30.63,32815.0,30.2151,30.2645,30.2052,30.2546,32815.0
2021-07-19 11:30:00,30.62,30.76,30.6,30.75,19009.0,30.2447,30.383,30.225,30.3731,19009.0
2021-07-19 11:35:00,30.75,30.78,30.69,30.78,16178.0,30.3731,30.4028,30.3139,30.4028,16178.0
2021-07-19 11:40:00,30.79,30.84,30.76,30.84,10671.0,30.4127,30.462,30.383,30.462,10671.0
2021-07-19 11:45:00,30.83,30.88,30.79,30.8,8607.0,30.4522,30.5015,30.4127,30.4225,8607.0
2021-07-19 11:50:00,30.81,30.85,30.75,30.8,9875.0,30.4324,30.4719,30.3731,30.4225,9875.0
2021-07-19 11:55:00,30.8,30.93,30.79,30.88,14486.0,30.4225,30.5509,30.4127,30.5015,14486.0
2021-07-19 12:00:00,30.88,30.89,30.77,30.8,13689.0,30.5015,30.5114,30.3929,30.4225,13689.0
2021-07-19 12:05:00,30.79,30.87,30.79,30.85,20450.0,30.4127,30.4917,30.4127,30.4719,20450.0
2021-07-19 12:10:00,30.85,30.85,30.75,30.8,12348.0,30.4719,30.4719,30.3731,30.4225,12348.0
2021-07-19 12:15:00,30.8,30.84,30.71,30.71,8185.0,30.4225,30.462,30.3336,30.3336,8185.0
2021-07-19 12:20:00,30.71,30.77,30.7,30.74,23345.0,30.3336,30.3929,30.3238,30.3633,23345.0
2021-07-19 12:25:00,30.75,30.77,30.68,30.7,40227.0,30.3731,30.3929,30.304,30.3238,40227.0
2021-07-19 12:30:00,30.7,30.7,30.6,30.65,31960.0,30.3238,30.3238,30.225,30.2744,31960.0
2021-07-19 12:35:00,30.64,30.68,30.58,30.58,18061.0,30.2645,30.304,30.2052,30.2052,18061.0
2021-07-19 12:40:00,30.58,30.6,30.52,30.53,33233.0,30.2052,30.225,30.146,30.1558,33233.0
2021-07-19 12:45:00,30.53,30.59,30.51,30.53,10845.0,30.1558,30.2151,30.1361,30.1558,10845.0
2021-07-19 12:50:00,30.53,30.6,30.51,30.57,9221.0,30.1558,30.225,30.1361,30.1953,9221.0
2021-07-19 12:55:00,30.56,30.58,30.5,30.58,11763.0,30.1855,30.2052,30.1262,30.2052,11763.0
2021-07-19 13:00:00,30.58,30.75,30.57,30.71,11405.0,30.2052,30.3731,30.1953,30.3336,11405.0
2021-07-19 13:05:00,30.72,30.76,30.7,30.74,6481.0,30.3435,30.383,30.3238,30.3633,6481.0
2021-07-19 13:10:00,30.75,30.75,30.67,30.71,15846.0,30.3731,30.3731,30.2941,30.3336,15846.0
2021-07-19 13:15:00,30.72,30.74,30.66,30.66,22796.0,30.3435,30.3633,30.2842,30.2842,22796.0
2021-07-19 13:20:00,30.66,30.72,30.63,30.68,23434.0,30.2842,30.3435,30.2546,30.304,23434.0
2021-07-19 13:25:00,30.67,30.68,30.61,30.66,27419.0,30.2941,30.304,30.2349,30.2842,27419.0
2021-07-19 13:30:00,30.66,30.67,30.56,30.59,31615.0,30.2842,30.2941,30.1855,30.2151,31615.0
2021-07-19 13:35:00,30.58,30.67,30.58,30.64,24942.0,30.2052,30.2941,30.2052,30.2645,24942.0
2021-07-19 13:40:00,30.63,30.68,30.63,30.66,50708.0,30.2546,30.304,30.2546,30.2842,50708.0
2021-07-19 13:45:00,30.64,30.66,30.55,30.56,32845.0,30.2645,30.2842,30.1756,30.1855,32845.0
2021-07-19 13:50:00,30.56,30.59,30.51,30.59,18503.0,30.1855,30.2151,30.1361,30.2151,18503.0
2021-07-19 13:55:00,30.59,30.59,30.55,30.55,22775.0,30.2151,30.2151,30.1756,30.1756,22775.0
2021-07-19 14:00:00,30.56,30.72,30.56,30.69,29991.0,30.1855,30.3435,30.1855,30.3139,29991.0
2021-07-19 14:05:00,30.7,30.7,30.62,30.64,32647.0,30.3238,30.3238,30.2447,30.2645,32647.0
2021-07-19 14:10:00,30.64,30.71,30.6,30.64,34744.0,30.2645,30.3336,30.225,30.2645,34744.0
2021-07-19 14:15:00,30.64,30.65,30.61,30.64,26550.0,30.2645,30.2744,30.2349,30.2645,26550.0
2021-07-19 14:20:00,30.64,30.66,30.6,30.6,32500.0,30.2645,30.2842,30.225,30.225,32500.0
2021-07-19 14:25:00,30.58,30.58,30.52,30.58,37412.0,30.2052,30.2052,30.146,30.2052,37412.0
2021-07-19 14:30:00,30.58,30.59,30.49,30.54,23918.0,30.2052,30.2151,30.1163,30.1657,23918.0
2021-07-19 14:35:00,30.54,30.56,30.45,30.49,42472.0,30.1657,30.1855,30.0768,30.1163,42472.0
2021-07-19 14:40:00,30.48,30.52,30.48,30.51,39351.0,30.1065,30.146,30.1065,30.1361,39351.0
2021-07-19 14:45:00,30.52,30.57,30.49,30.56,38185.0,30.146,30.1953,30.1163,30.1855,38185.0
2021-07-19 14:50:00,30.56,30.61,30.5,30.52,37914.0,30.1855,30.2349,30.1262,30.146,37914.0
2021-07-19 14:55:00,30.52,30.58,30.45,30.46,49524.0,30.146,30.2052,30.0768,30.0867,49524.0
2021-07-19 15:00:00,30.46,30.48,30.39,30.43,22951.0,30.0867,30.1065,30.0176,30.0571,22951.0
2021-07-19 15:05:00,30.43,30.46,30.37,30.44,24284.0,30.0571,30.0867,29.9978,30.0669,24284.0
2021-07-19 15:10:00,30.43,30.49,30.4,30.4,16945.0,30.0571,30.1163,30.0274,30.0274,16945.0
2021-07-19 15:15:00,30.38,30.4,30.32,30.33,24085.0,30.0077,30.0274,29.9484,29.9583,24085.0
2021-07-19 15:20:00,30.34,30.39,30.32,30.37,22137.0,29.9682,30.0176,29.9484,29.9978,22137.0
2021-07-19 15:25:00,30.38,30.43,30.37,30.38,17961.0,30.0077,30.0571,29.9978,30.0077,17961.0
2021-07-19 15:30:00,30.39,30.45,30.37,30.42,27690.0,30.0176,30.0768,29.9978,30.0472,27690.0
2021-07-19 15:35:00,30.42,30.5,30.4,30.49,56982.0,30.0472,30.1262,30.0274,30.1163,56982.0
2021-07-19 15:40:00,30.49,30.56,30.48,30.52,72110.0,30.1163,30.1855,30.1065,30.146,72110.0
2021-07-19 15:45:00,30.52,30.55,30.5,30.53,62047.0,30.146,30.1756,30.1262,30.1558,62047.0
2021-07-19 15:50:00,30.53,30.53,30.43,30.46,122167.0,30.1558,30.1558,30.0571,30.0867,122167.0
2021-07-19 15:55:00,30.46,30.53,30.43,30.49,221635.0,30.0867,30.1558,30.0571,30.1163,221635.0
2021-07-20 09:30:00,30.51,30.71,30.34,30.69,38813.0,30.1361,30.3336,29.9682,30.3139,38813.0
2021-07-20 09:35:00,30.77,30.77,30.63,30.68,3863.0,30.3929,30.3929,30.2546,30.304,3863.0
2021-07-20 09:40:00,30.63,30.73,30.51,30.66,8561.0,30.2546,30.3534,30.1361,30.2842,8561.0
2021-07-20 09:45:00,30.63,30.78,30.62,30.78,10334.0,30.2546,30.4028,30.2447,30.4028,10334.0
2021-07-20 09:50:00,30.78,30.87,30.71,30.87,13625.0,30.4028,30.4917,30.3336,30.4917,13625.0
2021-07-20 09:55:00,30.89,30.98,30.89,30.98,8573.0,30.5114,30.6003,30.5114,30.6003,8573.0
2021-07-20 10:00:00,30.95,31.07,30.91,31.05,15564.0,30.5707,30.6892,30.5312,30.6695,15564.0
2021-07-20 10:05:00,31.04,31.13,30.99,31.11,23603.0,30.6596,30.7485,30.6102,30.7287,23603.0
2021-07-20 10:10:00,31.1,31.18,31.02,31.12,18227.0,30.7189,30.7979,30.6398,30.7386,18227.0
2021-07-20 10:15:00,31.11,31.26,31.09,31.26,9712.0,30.7287,30.8769,30.709,30.8769,9712.0
2021-07-20 10:20:00,31.27,31.32,31.25,31.3,12445.0,30.8868,30.9362,30.867,30.9164,12445.0
2021-07-20 10:25:00,31.3,31.38,31.27,31.3,15288.0,30.9164,30.9954,30.8868,30.9164,15288.0
2021-07-20 10:30:00,31.32,31.33,31.18,31.2,7843.0,30.9362,30.946,30.7979,30.8176,7843.0
2021-07-20 10:35:00,31.21,31.23,31.09,31.13,11189.0,30.8275,30.8473,30.709,30.7485,11189.0
2021-07-20 10:40:00,31.16,31.2,31.1,31.15,9711.0,30.7781,30.8176,30.7189,30.7682,9711.0
2021-07-20 10:45:00,31.13,31.2,31.11,31.19,8749.0,30.7485,30.8176,30.7287,30.8078,8749.0
2021-07-20 10:50:00,31.21,31.26,31.21,31.25,5961.0,30.8275,30.8769,30.8275,30.867,5961.0
2021-07-20 10:55:00,31.26,31.35,31.22,31.35,9494.0,30.8769,30.9658,30.8374,30.9658,9494.0
2021-07-20 11:00:00,31.35,31.46,31.34,31.43,9519.0,30.9658,31.0744,30.9559,31.0448,9519.0
2021-07-20 11:05:00,31.42,31.48,31.37,31.41,11681.0,31.0349,31.0942,30.9855,31.0251,11681.0
2021-07-20 11:10:00,31.42,31.43,31.34,31.35,8205.0,31.0349,31.0448,30.9559,30.9658,8205.0
2021-07-20 11:15:00,31.33,31.34,31.26,31.3,8581.0,30.946,30.9559,30.8769,30.9164,8581.0
2021-07-20 11:20:00,31.29,31.36,31.29,31.36,7615.0,30.9065,30.9757,30.9065,30.9757,7615.0
2021-07-20 11:25:00,31.37,31.4,31.34,31.35,12614.0,30.9855,31.0152,30.9559,30.9658,12614.0
2021-07-20 11:30:00,31.34,31.36,31.3,31.34,9377.0,30.9559,30.9757,30.9164,30.9559,9377.0
2021-07-20 11:35:00,31.33,31.41,31.31,31.33,10159.0,30.946,31.0251,30.9263,30.946,10159.0
2021-07-20 11:40:00,31.32,31.43,31.31,31.42,6208.0,30.9362,31.0448,30.9263,31.0349,6208.0
2021-07-20 11:45:00,31.41,31.49,31.4,31.49,6822.0,31.0251,31.1041,31.0152,31.1041,6822.0
2021-07-20 11:50:00,31.49,31.51,31.48,31.51,5515.0,31.1041,31.1238,31.0942,31.1238,5515.0
2021-07-20 11:55:00,31.51,31.54,31.49,31.52,10910.0,31.1238,31.1535,31.1041,31.1337,10910.0
2021-07-20 12:00:00,31.53,31.56,31.5,31.5,29357.0,31.1436,31.1732,31.114,31.114,29357.0
2021-07-20 12:05:00,31.5,31.5,31.4,31.49,57347.0,31.114,31.114,31.0152,31.1041,57347.0
2021-07-20 12:10:00,31.49,31.58,31.49,31.56,13333.0,31.1041,31.193,31.1041,31.1732,13333.0
2021-07-20 12:15:00,31.57,31.61,31.56,31.59,5274.0,31.1831,31.2226,31.1732,31.2028,5274.0
2021-07-20 12:20:00,31.59,31.64,31.57,31.63,10109.0,31.2028,31.2522,31.1831,31.2424,10109.0
2021-07-20 12:25:00,31.63,31.64,31.58,31.6,8502.0,31.2424,31.2522,31.193,31.2127,8502.0
2021-07-20 12:30:00,31.61,31.71,31.61,31.69,16913.0,31.2226,31.3214,31.2226,31.3016,16913.0
2021-07-20 12:35:00,31.7,31.72,31.64,31.66,10038.0,31.3115,31.3313,31.2522,31.272,10038.0
2021-07-20 12:40:00,31.66,31.7,31.65,31.65,5535.0,31.272,31.3115,31.2621,31.2621,5535.0
2021-07-20 12:45:00,31.64,31.71,31.62,31.69,9506.0,31.2522,31.3214,31.2325,31.3016,9506.0
2021-07-20 12:50:00,31.7,31.74,31.69,31.71,9047.0,31.3115,31.351,31.3016,31.3214,9047.0
2021-07-20 12:55:00,31.68,31.7,31.64,31.66,8851.0,31.2917,31.3115,31.2522,31.272,8851.0
2021-07-20 13:00:00,31.66,31.7,31.52,31.52,11866.0,31.272,31.3115,31.1337,31.1337,11866.0
2021-07-20 13:05:00,31.52,31.61,31.52,31.57,10491.0,31.1337,31.2226,31.1337,31.1831,10491.0
2021-07-20 13:10:00,31.57,31.62,31.57,31.62,4118.0,31.1831,31.2325,31.1831,31.2325,4118.0
2021-07-20 13:15:00,31.61,31.61,31.55,31.59,7091.0,31.2226,31.2226,31.1633,31.2028,7091.0
2021-07-20 13:20:00,31.6,31.64,31.59,31.6,8929.0,31.2127,31.2522,31.2028,31.2127,8929.0
2021-07-20 13:25:00,31.59,31.63,31.55,31.63,8051.0,31.2028,31.2424,31.1633,31.2424,8051.0
2021-07-20 13:30:00,31.63,31.71,31.63,31.65,18289.0,31.2424,31.3214,31.2424,31.2621,18289.0
2021-07-20 13:35:00,31.66,31.74,31.66,31.71,7965.0,31.272,31.351,31.272,31.3214,7965.0
2021-07-20 13:40:00,31.71,31.77,31.7,31.71,13868.0,31.3214,31.3806,31.3115,31.3214,13868.0
2021-07-20 13:45:00,31.72,31.75,31.71,31.72,13569.0,31.3313,31.3609,31.3214,31.3313,13569.0
2021-07-20 13:50:00,31.71,31.74,31.71,31.73,8175.0,31.3214,31.351,31.3214,31.3411,8175.0
2021-07-20 13:55:00,31.73,31.83,31.73,31.77,18295.0,31.3411,31.4399,31.3411,31.3806,18295.0
2021-07-20 14:00:00,31.77,31.92,31.77,31.92,20767.0,31.3806,31.5288,31.3806,31.5288,20767.0
2021-07-20 14:05:00,31.91,31.95,31.87,31.87,15961.0,31.5189,31.5584,31.4794,31.4794,15961.0
2021-07-20 14:10:00,31.88,31.9,31.83,31.85,26440.0,31.4893,31.509,31.4399,31.4597,26440.0
2021-07-20 14:15:00,31.85,31.86,31.81,31.85,44266.0,31.4597,31.4695,31.4202,31.4597,44266.0
2021-07-20 14:20:00,31.85,31.86,31.79,31.81,20692.0,31.4597,31.4695,31.4004,31.4202,20692.0
2021-07-20 14:25:00,31.82,31.87,31.81,31.86,20446.0,31.43,31.4794,31.4202,31.4695,20446.0
2021-07-20 14:30:00,31.87,31.9,31.85,31.88,21477.0,31.4794,31.509,31.4597,31.4893,21477.0
2021-07-20 14:35:00,31.88,31.9,31.86,31.89,22865.0,31.4893,31.509,31.4695,31.4992,22865.0
2021-07-20 14:40:00,31.89,31.98,31.88,31.94,16516.0,31.4992,31.5881,31.4893,31.5486,16516.0
2021-07-20 14:45:00,31.95,32.04,31.94,32.01,72052.0,31.5584,31.6473,31.5486,31.6177,72052.0
2021-07-20 14:50:00,32.0,32.03,31.99,32.01,22944.0,31.6078,31.6375,31.5979,31.6177,22944.0
2021-07-20 14:55:00,32.01,32.05,32.0,32.03,15132.0,31.6177,31.6572,31.6078,31.6375,15132.0
2021-07-20 15:00:00,32.03,32.03,31.99,32.02,21224.0,31.6375,31.6375,31.5979,31.6276,21224.0
2021-07-20 15:05:00,32.02,32.08,32.01,32.04,22133.0,31.6276,31.6868,31.6177,31.6473,22133.0
2021-07-20 15:10:00,32.05,32.1,32.04,32.05,20317.0,31.6572,31.7066,31.6473,31.6572,20317.0
2021-07-20 15:15:00,32.05,32.09,32.03,32.07,16475.0,31.6572,31.6967,31.6375,31.677,16475.0
2021-07-20 15:20:00,32.08,32.11,32.06,32.11,11714.0,31.6868,31.7165,31.6671,31.7165,11714.0
2021-07-20 15:25:00,32.11,32.12,32.08,32.11,24552.0,31.7165,31.7264,31.6868,31.7165,24552.0
2021-07-20 15:30:00,32.11,32.11,32.03,32.05,32016.0,31.7165,31.7165,31.6375,31.6572,32016.0
2021-07-20 15:35:00,32.05,32.06,31.99,32.0,51100.0,31.6572,31.6671,31.5979,31.6078,51100.0
2021-07-20 15:40:00,32.0,32.03,31.96,32.01,23474.0,31.6078,31.6375,31.5683,31.6177,23474.0
2021-07-20 15:45:00,32.01,32.05,31.98,32.04,54776.0,31.6177,31.6572,31.5881,31.6473,54776.0
2021-07-20 15:50:00,32.04,32.07,31.95,32.0,108472.0,31.6473,31.677,31.5584,31.6078,108472.0
2021-07-20 15:55:00,32.0,32.0,31.87,31.89,206707.0,31.6078,31.6078,31.4794,31.4992,206707.0
2021-07-21 09:30:00,32.21,32.45,32.17,32.44,28927.0,31.8152,32.0523,31.7757,32.0424,28927.0
2021-07-21 09:35:00,32.48,32.53,32.44,32.47,9092.0,32.0819,32.1313,32.0424,32.0721,9092.0
2021-07-21 09:40:00,32.43,32.58,32.43,32.58,9655.0,32.0326,32.1807,32.0326,32.1807,9655.0
2021-07-21 09:45:00,32.59,32.66,32.58,32.62,13951.0,32.1906,32.2597,32.1807,32.2202,13951.0
2021-07-21 09:50:00,32.67,32.79,32.65,32.78,9448.0,32.2696,32.3881,32.2499,32.3783,9448.0
2021-07-21 09:55:00,32.77,32.83,32.76,32.81,8229.0,32.3684,32.4277,32.3585,32.4079,8229.0
2021-07-21 10:00:00,32.81,32.9,32.81,32.82,16353.0,32.4079,32.4968,32.4079,32.4178,16353.0
2021-07-21 10:05:00,32.77,32.92,32.74,32.92,15447.0,32.3684,32.5165,32.3388,32.5165,15447.0
2021-07-21 10:10:00,32.91,33.03,32.85,33.02,24174.0,32.5067,32.6252,32.4474,32.6153,24174.0
2021-07-21 10:15:00,33.02,33.04,32.93,32.94,20152.0,32.6153,32.6351,32.5264,32.5363,20152.0
2021-07-21 10:20:00,32.95,32.98,32.83,32.85,18169.0,32.5462,32.5758,32.4277,32.4474,18169.0
2021-07-21 10:25:00,32.85,32.9,32.82,32.82,30215.0,32.4474,32.4968,32.4178,32.4178,30215.0
2021-07-21 10:30:00,32.81,32.82,32.68,32.7,40506.0,32.4079,32.4178,32.2795,32.2992,40506.0
2021-07-21 10:35:00,32.71,32.89,32.71,32.85,28529.0,32.3091,32.4869,32.3091,32.4474,28529.0
2021-07-21 10:40:00,32.85,32.88,32.82,32.84,27937.0,32.4474,32.477,32.4178,32.4375,27937.0
2021-07-21 10:45:00,32.85,32.86,32.6,32.62,22069.0,32.4474,32.4573,32.2005,32.2202,22069.0
2021-07-21 10:50:00,32.63,32.67,32.54,32.56,12009.0,32.2301,32.2696,32.1412,32.161,12009.0
2021-07-21 10:55:00,32.56,32.6,32.46,32.48,9792.0,32.161,32.2005,32.0622,32.0819,9792.0
2021-07-21 11:00:00,32.49,32.59,32.49,32.53,13383.0,32.0918,32.1906,32.0918,32.1313,13383.0
2021-07-21 11:05:00,32.53,32.6,32.48,32.48,6736.0,32.1313,32.2005,32.0819,32.0819,6736.0
2021-07-21 11:10:00,32.5,32.58,32.49,32.58,18471.0,32.1017,32.1807,32.0918,32.1807,18471.0
2021-07-21 11:15:00,32.59,32.63,32.58,32.63,5292.0,32.1906,32.2301,32.1807,32.2301,5292.0
2021-07-21 11:20:00,32.64,32.67,32.61,32.61,7955.0,32.24,32.2696,32.2103,32.2103,7955.0
2021-07-21 11:25:00,32.61,32.61,32.51,32.52,9891.0,32.2103,32.2103,32.1116,32.1215,9891.0
2021-07-21 11:30:00,32.53,32.58,32.5,32.57,5281.0,32.1313,32.1807,32.1017,32.1708,5281.0
2021-07-21 11:35:00,32.56,32.62,32.56,32.61,7313.0,32.161,32.2202,32.161,32.2103,7313.0
2021-07-21 11:40:00,32.6,32.71,32.6,32.7,18115.0,32.2005,32.3091,32.2005,32.2992,18115.0
2021-07-21 11:45:00,32.7,32.78,32.7,32.77,20535.0,32.2992,32.3783,32.2992,32.3684,20535.0
2021-07-21 11:50:00,32.78,32.87,32.77,32.85,22483.0,32.3783,32.4672,32.3684,32.4474,22483.0
2021-07-21 11:55:00,32.86,32.87,32.8,32.84,15446.0,32.4573,32.4672,32.398,32.4375,15446.0
2021-07-21 12:00:00,32.85,32.92,32.81,32.81,50284.0,32.4474,32.5165,32.4079,32.4079,50284.0
2021-07-21 12:05:00,32.8,32.92,32.8,32.91,18567.0,32.398,32.5165,32.398,32.5067,18567.0
2021-07-21 12:10:00,32.92,32.97,32.91,32.96,30930.0,32.5165,32.5659,32.5067,32.5561,30930.0
2021-07-21 12:15:00,32.95,32.99,32.92,32.97,27856.0,32.5462,32.5857,32.5165,32.5659,27856.0
2021-07-21 12:20:00,32.97,33.0,32.95,32.98,17661.0,32.5659,32.5956,32.5462,32.5758,17661.0
2021-07-21 12:25:00,32.98,33.0,32.91,32.98,13949.0,32.5758,32.5956,32.5067,32.5758,13949.0
2021-07-21 12:30:00,32.96,32.98,32.93,32.95,32812.0,32.5561,32.5758,32.5264,32.5462,32812.0
2021-07-21 12:35:00,32.95,32.97,32.93,32.97,10091.0,32.5462,32.5659,32.5264,32.5659,10091.0
2021-07-21 12:40:00,32.96,32.96,32.92,32.95,9387.0,32.5561,32.5561,32.5165,32.5462,9387.0
2021-07-21 12:45:00,32.95,32.99,32.94,32.98,17207.0,32.5462,32.5857,32.5363,32.5758,17207.0
2021-07-21 12:50:00,32.97,32.97,32.89,32.9,11767.0,32.5659,32.5659,32.4869,32.4968,11767.0
2021-07-21 12:55:00,32.91,33.0,32.91,32.97,27176.0,32.5067,32.5956,32.5067,32.5659,27176.0
2021-07-21 13:00:00,32.97,33.02,32.92,32.93,9455.0,32.5659,32.6153,32.5165,32.5264,9455.0
2021-07-21 13:05:00,32.93,32.95,32.92,32.94,7152.0,32.5264,32.5462,32.5165,32.5363,7152.0
2021-07-21 13:10:00,32.93,32.95,32.9,32.93,9420.0,32.5264,32.5462,32.4968,32.5264,9420.0
2021-07-21 13:15:00,32.93,32.95,32.9,32.94,6983.0,32.5264,32.5462,32.4968,32.5363,6983.0
2021-07-21 13:20:00,32.95,32.95,32.89,32.93,6992.0,32.5462,32.5462,32.4869,32.5264,6992.0
2021-07-21 13:25:00,32.92,32.95,32.92,32.95,3800.0,32.5165,32.5462,32.5165,32.5462,3800.0
2021-07-21 13:30:00,32.96,32.96,32.92,32.93,7191.0,32.5561,32.5561,32.5165,32.5264,7191.0
2021-07-21 13:35:00,32.92,32.92,32.84,32.84,6693.0,32.5165,32.5165,32.4375,32.4375,6693.0
2021-07-21 13:40:00,32.86,32.86,32.83,32.83,14739.0,32.4573,32.4573,32.4277,32.4277,14739.0
2021-07-21 13:45:00,32.82,32.84,32.8,32.8,9724.0,32.4178,32.4375,32.398,32.398,9724.0
2021-07-21 13:50:00,32.79,32.85,32.79,32.84,5230.0,32.3881,32.4474,32.3881,32.4375,5230.0
2021-07-21 13:55:00,32.84,32.84,32.8,32.81,5358.0,32.4375,32.4375,32.398,32.4079,5358.0
2021-07-21 14:00:00,32.82,32.83,32.79,32.8,4616.0,32.4178,32.4277,32.3881,32.398,4616.0
2021-07-21 14:05:00,32.81,32.84,32.8,32.8,5666.0,32.4079,32.4375,32.398,32.398,5666.0
2021-07-21 14:10:00,32.8,32.81,32.71,32.72,5365.0,32.398,32.4079,32.3091,32.319,5365.0
2021-07-21 14:15:00,32.72,32.76,32.72,32.73,5131.0,32.319,32.3585,32.319,32.3289,5131.0
2021-07-21 14:20:00,32.73,32.74,32.7,32.73,6215.0,32.3289,32.3388,32.2992,32.3289,6215.0
2021-07-21 14:25:00,32.73,32.79,32.73,32.79,8694.0,32.3289,32.3881,32.3289,32.3881,8694.0
2021-07-21 14:30:00,32.79,32.8,32.75,32.77,6796.0,32.3881,32.398,32.3486,32.3684,6796.0
2021-07-21 14:35:00,32.77,32.82,32.76,32.82,10113.0,32.3684,32.4178,32.3585,32.4178,10113.0
2021-07-21 14:40:00,32.82,32.82,32.73,32.75,5302.0,32.4178,32.4178,32.3289,32.3486,5302.0
2021-07-21 14:45:00,32.74,32.81,32.74,32.81,20692.0,32.3388,32.4079,32.3388,32.4079,20692.0
2021-07-21 14:50:00,32.82,32.84,32.81,32.83,6376.0,32.4178,32.4375,32.4079,32.4277,6376.0
2021-07-21 14:55:00,32.83,32.84,32.81,32.84,8330.0,32.4277,32.4375,32.4079,32.4375,8330.0
2021-07-21 15:00:00,32.85,32.87,32.82,32.83,6850.0,32.4474,32.4672,32.4178,32.4277,6850.0
2021-07-21 15:05:00,32.82,32.83,32.8,32.81,14803.0,32.4178,32.4277,32.398,32.4079,14803.0
2021-07-21 15:10:00,32.82,32.82,32.77,32.77,7244.0,32.4178,32.4178,32.3684,32.3684,7244.0
2021-07-21 15:15:00,32.76,32.81,32.76,32.8,6937.0,32.3585,32.4079,32.3585,32.398,6937.0
2021-07-21 15:20:00,32.8,32.82,32.8,32.81,4794.0,32.398,32.4178,32.398,32.4079,4794.0
2021-07-21 15:25:00,32.81,32.82,32.74,32.76,10309.0,32.4079,32.4178,32.3388,32.3585,10309.0
2021-07-21 15:30:00,32.76,32.81,32.75,32.8,14802.0,32.3585,32.4079,32.3486,32.398,14802.0
2021-07-21 15:35:00,32.81,32.82,32.77,32.8,13273.0,32.4079,32.4178,32.3684,32.398,13273.0
2021-07-21 15:40:00,32.79,32.86,32.78,32.86,11027.0,32.3881,32.4573,32.3783,32.4573,11027.0
2021-07-21 15:45:00,32.86,32.87,32.81,32.82,40363.0,32.4573,32.4672,32.4079,32.4178,40363.0
2021-07-21 15:50:00,32.81,32.85,32.75,32.82,56064.0,32.4079,32.4474,32.3486,32.4178,56064.0
2021-07-21 15:55:00,32.83,32.88,32.81,32.85,107706.0,32.4277,32.477,32.4079,32.4474,107706.0
2021-07-22 09:30:00,32.77,32.78,32.46,32.46,18234.0,32.3684,32.3783,32.0622,32.0622,18234.0
2021-07-22 09:35:00,32.43,32.46,32.34,32.43,3952.0,32.0326,32.0622,31.9437,32.0326,3952.0
2021-07-22 09:40:00,32.55,32.73,32.48,32.73,5144.0,32.1511,32.3289,32.0819,32.3289,5144.0
2021-07-22 09:45:00,32.7,32.76,32.54,32.54,6301.0,32.2992,32.3585,32.1412,32.1412,6301.0
2021-07-22 09:50:00,32.5,32.56,32.42,32.54,5943.0,32.1017,32.161,32.0227,32.1412,5943.0
2021-07-22 09:55:00,32.51,32.51,32.42,32.42,19391.0,32.1116,32.1116,32.0227,32.0227,19391.0
2021-07-22 10:00:00,32.41,32.46,32.34,32.36,4647.0,32.0128,32.0622,31.9437,31.9634,4647.0
2021-07-22 10:05:00,32.38,32.45,32.36,32.45,16886.0,31.9832,32.0523,31.9634,32.0523,16886.0
2021-07-22 10:10:00,32.47,32.62,32.47,32.59,5531.0,32.0721,32.2202,32.0721,32.1906,5531.0
2021-07-22 10:15:00,32.56,32.6,32.52,32.56,8806.0,32.161,32.2005,32.1215,32.161,8806.0
2021-07-22 10:20:00,32.57,32.6,32.41,32.41,5722.0,32.1708,32.2005,32.0128,32.0128,5722.0
2021-07-22 10:25:00,32.42,32.48,32.39,32.41,5814.0,32.0227,32.0819,31.993,32.0128,5814.0
2021-07-22 10:30:00,32.41,32.44,32.37,32.39,6583.0,32.0128,32.0424,31.9733,31.993,6583.0
2021-07-22 10:35:00,32.38,32.41,32.36,32.38,6571.0,31.9832,32.0128,31.9634,31.9832,6571.0
2021-07-22 10:40:00,32.38,32.48,32.38,32.43,5219.0,31.9832,32.0819,31.9832,32.0326,5219.0
2021-07-22 10:45:00,32.43,32.43,32.34,32.36,7156.0,32.0326,32.0326,31.9437,31.9634,7156.0
2021-07-22 10:50:00,32.34,32.38,32.3,32.38,3946.0,31.9437,31.9832,31.9041,31.9832,3946.0
2021-07-22 10:55:00,32.39,32.39,32.31,32.35,4233.0,31.993,31.993,31.914,31.9535,4233.0
2021-07-22 11:00:00,32.34,32.34,32.24,32.26,5525.0,31.9437,31.9437,31.8449,31.8646,5525.0
2021-07-22 11:05:00,32.26,32.28,32.23,32.27,2596.0,31.8646,31.8844,31.835,31.8745,2596.0
2021-07-22 11:10:00,32.27,32.3,32.23,32.25,5933.0,31.8745,31.9041,31.835,31.8548,5933.0
2021-07-22 11:15:00,32.24,32.26,32.22,32.23,4902.0,31.8449,31.8646,31.8251,31.835,4902.0
2021-07-22 11:20:00,32.25,32.28,32.21,32.28,3787.0,31.8548,31.8844,31.8152,31.8844,3787.0
2021-07-22 11:25:00,32.27,32.28,32.21,32.28,6110.0,31.8745,31.8844,31.8152,31.8844,6110.0
2021-07-22 11:30:00,32.29,32.31,32.26,32.28,8366.0,31.8943,31.914,31.8646,31.8844,8366.0
2021-07-22 11:35:00,32.26,32.34,32.26,32.33,5741.0,31.8646,31.9437,31.8646,31.9338,5741.0
2021-07-22 11:40:00,32.32,32.32,32.25,32.25,5367.0,31.9239,31.9239,31.8548,31.8548,5367.0
2021-07-22 11:45:00,32.26,32.28,32.26,32.27,7058.0,31.8646,31.8844,31.8646,31.8745,7058.0
2021-07-22 11:50:00,32.27,32.29,32.23,32.29,6262.0,31.8745,31.8943,31.835,31.8943,6262.0
2021-07-22 11:55:00,32.28,32.3,32.27,32.27,3689.0,31.8844,31.9041,31.8745,31.8745,3689.0
2021-07-22 12:00:00,32.28,32.28,32.24,32.26,3167.0,31.8844,31.8844,31.8449,31.8646,3167.0
2021-07-22 12:05:00,32.26,32.28,32.23,32.23,7041.0,31.8646,31.8844,31.835,31.835,7041.0
2021-07-22 12:10:00,32.23,32.23,32.19,32.19,3861.0,31.835,31.835,31.7955,31.7955,3861.0
2021-07-22 12:15:00,32.2,32.23,32.2,32.2,6610.0,31.8054,31.835,31.8054,31.8054,6610.0
2021-07-22 12:20:00,32.21,32.27,32.21,32.26,7336.0,31.8152,31.8745,31.8152,31.8646,7336.0
2021-07-22 12:25:00,32.26,32.32,32.26,32.32,15960.0,31.8646,31.9239,31.8646,31.9239,15960.0
2021-07-22 12:30:00,32.32,32.38,32.32,32.36,6749.0,31.9239,31.9832,31.9239,31.9634,6749.0
2021-07-22 12:35:00,32.36,32.37,32.36,32.36,3983.0,31.9634,31.9733,31.9634,31.9634,3983.0
2021-07-22 12:40:00,32.35,32.43,32.35,32.41,19550.0,31.9535,32.0326,31.9535,32.0128,19550.0
2021-07-22 12:45:00,32.41,32.43,32.38,32.4,21083.0,32.0128,32.0326,31.9832,32.0029,21083.0
2021-07-22 12:50:00,32.4,32.44,32.39,32.43,3816.0,32.0029,32.0424,31.993,32.0326,3816.0
2021-07-22 12:55:00,32.42,32.43,32.41,32.43,2973.0,32.0227,32.0326,32.0128,32.0326,2973.0
2021-07-22 13:00:00,32.44,32.48,32.42,32.43,14675.0,32.0424,32.0819,32.0227,32.0326,14675.0
2021-07-22 13:05:00,32.44,32.46,32.44,32.46,8898.0,32.0424,32.0622,32.0424,32.0622,8898.0
2021-07-22 13:10:00,32.48,32.49,32.46,32.49,4078.0,32.0819,32.0918,32.0622,32.0918,4078.0
2021-07-22 13:15:00,32.49,32.49,32.4,32.4,4833.0,32.0918,32.0918,32.0029,32.0029,4833.0
2021-07-22 13:20:00,32.4,32.41,32.39,32.39,4628.0,32.0029,32.0128,31.993,31.993,4628.0
2021-07-22 13:25:00,32.4,32.44,32.4,32.41,5146.0,32.0029,32.0424,32.0029,32.0128,5146.0
2021-07-22 13:30:00,32.42,32.43,32.4,32.42,28712.0,32.0227,32.0326,32.0029,32.0227,28712.0
2021-07-22 13:35:00,32.42,32.42,32.39,32.42,4125.0,32.0227,32.0227,31.993,32.0227,4125.0
2021-07-22 13:40:00,32.41,32.42,32.39,32.4,6404.0,32.0128,32.0227,31.993,32.0029,6404.0
2021-07-22 13:45:00,32.4,32.4,32.38,32.39,4758.0,32.0029,32.0029,31.9832,31.993,4758.0
2021-07-22 13:50:00,32.38,32.44,32.38,32.44,8096.0,31.9832,32.0424,31.9832,32.0424,8096.0
2021-07-22 13:55:00,32.43,32.45,32.43,32.45,2452.0,32.0326,32.0523,32.0326,32.0523,2452.0
2021-07-22 14:00:00,32.46,32.47,32.43,32.43,4077.0,32.0622,32.0721,32.0326,32.0326,4077.0
2021-07-22 14:05:00,32.44,32.46,32.42,32.45,7878.0,32.0424,32.0622,32.0227,32.0523,7878.0
2021-07-22 14:10:00,32.44,32.47,32.44,32.45,3261.0,32.0424,32.0721,32.0424,32.0523,3261.0
2021-07-22 14:15:00,32.46,32.47,32.44,32.45,7066.0,32.0622,32.0721,32.0424,32.0523,7066.0
2021-07-22 14:20:00,32.44,32.46,32.42,32.42,2641.0,32.0424,32.0622,32.0227,32.0227,2641.0
2021-07-22 14:25:00,32.41,32.44,32.41,32.44,5204.0,32.0128,32.0424,32.0128,32.0424,5204.0
2021-07-22 14:30:00,32.44,32.45,32.41,32.43,5809.0,32.0424,32.0523,32.0128,32.0326,5809.0
2021-07-22 14:35:00,32.41,32.42,32.4,32.4,10430.0,32.0128,32.0227,32.0029,32.0029,10430.0
2021-07-22 14:40:00,32.41,32.43,32.39,32.41,10565.0,32.0128,32.0326,31.993,32.0128,10565.0
2021-07-22 14:45:00,32.41,32.45,32.4,32.42,5171.0,32.0128,32.0523,32.0029,32.0227,5171.0
2021-07-22 14:50:00,32.42,32.44,32.4,32.44,13257.0,32.0227,32.0424,32.0029,32.0424,13257.0
2021-07-22 14:55:00,32.44,32.46,32.39,32.4,34989.0,32.0424,32.0622,31.993,32.0029,34989.0
2021-07-22 15:00:00,32.4,32.42,32.39,32.4,5453.0,32.0029,32.0227,31.993,32.0029,5453.0
2021-07-22 15:05:00,32.39,32.4,32.37,32.38,8166.0,31.993,32.0029,31.9733,31.9832,8166.0
2021-07-22 15:10:00,32.38,32.39,32.34,32.34,9947.0,31.9832,31.993,31.9437,31.9437,9947.0
2021-07-22 15:15:00,32.34,32.39,32.34,32.39,5074.0,31.9437,31.993,31.9437,31.993,5074.0
2021-07-22 15:20:00,32.38,32.4,32.37,32.37,10044.0,31.9832,32.0029,31.9733,31.9733,10044.0
2021-07-22 15:25:00,32.36,32.37,32.34,32.34,7713.0,31.9634,31.9733,31.9437,31.9437,7713.0
2021-07-22 15:30:00,32.34,32.35,32.28,32.35,16491.0,31.9437,31.9535,31.8844,31.9535,16491.0
2021-07-22 15:35:00,32.34,32.36,32.32,32.34,17312.0,31.9437,31.9634,31.9239,31.9437,17312.0
2021-07-22 15:40:00,32.33,32.38,32.31,32.38,15670.0,31.9338,31.9832,31.914,31.9832,15670.0
2021-07-22 15:45:00,32.38,32.42,32.38,32.38,27100.0,31.9832,32.0227,31.9832,31.9832,27100.0
2021-07-22 15:50:00,32.38,32.39,32.34,32.34,52360.0,31.9832,31.993,31.9437,31.9437,52360.0
2021-07-22 15:55:00,32.34,32.4,32.32,32.33,225584.0,31.9437,32.0029,31.9239,31.9338,225584.0
2021-07-23 09:30:00,32.72,32.81,32.53,32.81,38532.0,32.319,32.4079,32.1313,32.4079,38532.0
2021-07-23 09:35:00,32.83,32.83,32.67,32.72,18285.0,32.4277,32.4277,32.2696,32.319,18285.0
2021-07-23 09:40:00,32.73,32.77,32.63,32.67,15059.0,32.3289,32.3684,32.2301,32.2696,15059.0
2021-07-23 09:45:00,32.66,32.68,32.45,32.45,20996.0,32.2597,32.2795,32.0523,32.0523,20996.0
2021-07-23 09:50:00,32.46,32.5,32.37,32.48,77683.0,32.0622,32.1017,31.9733,32.0819,77683.0
2021-07-23 09:55:00,32.5,32.58,32.48,32.56,13921.0,32.1017,32.1807,32.0819,32.161,13921.0
2021-07-23 10:00:00,32.57,32.58,32.48,32.49,5661.0,32.1708,32.1807,32.0819,32.0918,5661.0
2021-07-23 10:05:00,32.47,32.58,32.42,32.54,18548.0,32.0721,32.1807,32.0227,32.1412,18548.0
2021-07-23 10:10:00,32.55,32.58,32.45,32.51,8972.0,32.1511,32.1807,32.0523,32.1116,8972.0
2021-07-23 10:15:00,32.48,32.59,32.43,32.45,48795.0,32.0819,32.1906,32.0326,32.0523,48795.0
2021-07-23 10:20:00,32.44,32.56,32.41,32.5,29024.0,32.0424,32.161,32.0128,32.1017,29024.0
2021-07-23 10:25:00,32.5,32.58,32.45,32.58,7832.0,32.1017,32.1807,32.0523,32.1807,7832.0
2021-07-23 10:30:00,32.57,32.59,32.51,32.59,7432.0,32.1708,32.1906,32.1116,32.1906,7432.0
2021-07-23 10:35:00,32.6,32.64,32.58,32.58,8534.0,32.2005,32.24,32.1807,32.1807,8534.0
2021-07-23 10:40:00,32.55,32.66,32.55,32.59,13273.0,32.1511,32.2597,32.1511,32.1906,13273.0
2021-07-23 10:45:00,32.58,32.6,32.47,32.51,17846.0,32.1807,32.2005,32.0721,32.1116,17846.0
2021-07-23 10:50:00,32.52,32.58,32.51,32.51,11519.0,32.1215,32.1807,32.1116,32.1116,11519.0
2021-07-23 10:55:00,32.48,32.56,32.48,32.54,8394.0,32.0819,32.161,32.0819,32.1412,8394.0
2021-07-23 11:00:00,32.55,32.59,32.52,32.58,14146.0,32.1511,32.1906,32.1215,32.1807,14146.0
2021-07-23 11:05:00,32.57,32.62,32.56,32.6,5658.0,32.1708,32.2202,32.161,32.2005,5658.0
2021-07-23 11:10:00,32.61,32.61,32.5,32.52,11886.0,32.2103,32.2103,32.1017,32.1215,11886.0
2021-07-23 11:15:00,32.52,32.53,32.46,32.47,15038.0,32.1215,32.1313,32.0622,32.0721,15038.0
2021-07-23 11:20:00,32.47,32.5,32.45,32.45,18358.0,32.0721,32.1017,32.0523,32.0523,18358.0
2021-07-23 11:25:00,32.45,32.5,32.45,32.47,11770.0,32.0523,32.1017,32.0523,32.0721,11770.0
2021-07-23 11:30:00,32.47,32.52,32.45,32.47,17708.0,32.0721,32.1215,32.0523,32.0721,17708.0
2021-07-23 11:35:00,32.47,32.48,32.42,32.44,9211.0,32.0721,32.0819,32.0227,32.0424,9211.0
2021-07-23 11:40:00,32.44,32.44,32.3,32.3,12380.0,32.0424,32.0424,31.9041,31.9041,12380.0
2021-07-23 11:45:00,32.3,32.33,32.27,32.33,12239.0,31.9041,31.9338,31.8745,31.9338,12239.0
2021-07-23 11:50:00,32.32,32.34,32.31,32.33,9324.0,31.9239,31.9437,31.914,31.9338,9324.0
2021-07-23 11:55:00,32.33,32.34,32.27,32.28,12032.0,31.9338,31.9437,31.8745,31.8844,12032.0
2021-07-23 12:00:00,32.27,32.32,32.27,32.3,9796.0,31.8745,31.9239,31.8745,31.9041,9796.0
2021-07-23 12:05:00,32.3,32.34,32.3,32.3,14053.0,31.9041,31.9437,31.9041,31.9041,14053.0
2021-07-23 12:10:00,32.3,32.39,32.3,32.38,12418.0,31.9041,31.993,31.9041,31.9832,12418.0
2021-07-23 12:15:00,32.38,32.39,32.34,32.34,8972.0,31.9832,31.993,31.9437,31.9437,8972.0
2021-07-23 12:20:00,32.35,32.35,32.34,32.34,23210.0,31.9535,31.9535,31.9437,31.9437,23210.0
2021-07-23 12:25:00,32.33,32.35,32.27,32.34,14706.0,31.9338,31.9535,31.8745,31.9437,14706.0
2021-07-23 12:30:00,32.34,32.34,32.26,32.3,43284.0,31.9437,31.9437,31.8646,31.9041,43284.0
2021-07-23 12:35:00,32.3,32.32,32.25,32.27,14240.0,31.9041,31.9239,31.8548,31.8745,14240.0
2021-07-23 12:40:00,32.27,32.28,32.23,32.25,14270.0,31.8745,31.8844,31.835,31.8548,14270.0
2021-07-23 12:45:00,32.25,32.31,32.23,32.29,10530.0,31.8548,31.914,31.835,31.8943,10530.0
2021-07-23 12:50:00,32.29,32.3,32.25,32.25,9667.0,31.8943,31.9041,31.8548,31.8548,9667.0
2021-07-23 12:55:00,32.26,32.3,32.23,32.29,15798.0,31.8646,31.9041,31.835,31.8943,15798.0
2021-07-23 13:00:00,32.3,32.33,32.28,32.33,13127.0,31.9041,31.9338,31.8844,31.9338,13127.0
2021-07-23 13:05:00,32.32,32.34,32.31,32.32,8312.0,31.9239,31.9437,31.914,31.9239,8312.0
2021-07-23 13:10:00,32.33,32.38,32.29,32.37,18730.0,31.9338,31.9832,31.8943,31.9733,18730.0
2021-07-23 13:15:00,32.36,32.37,32.33,32.36,5192.0,31.9634,31.9733,31.9338,31.9634,5192.0
2021-07-23 13:20:00,32.36,32.39,32.36,32.38,4736.0,31.9634,31.993,31.9634,31.9832,4736.0
2021-07-23 13:25:00,32.39,32.39,32.34,32.35,7875.0,31.993,31.993,31.9437,31.9535,7875.0
2021-07-23 13:30:00,32.35,32.35,32.32,32.33,5330.0,31.9535,31.9535,31.9239,31.9338,5330.0
2021-07-23 13:35:00,32.34,32.4,32.33,32.4,9514.0,31.9437,32.0029,31.9338,32.0029,9514.0
2021-07-23 13:40:00,32.4,32.4,32.35,32.37,6676.0,32.0029,32.0029,31.9535,31.9733,6676.0
2021-07-23 13:45:00,32.37,32.39,32.33,32.36,21157.0,31.9733,31.993,31.9338,31.9634,21157.0
2021-07-23 13:50:00,32.36,32.36,32.31,32.33,23886.0,31.9634,31.9634,31.914,31.9338,23886.0
2021-07-23 13:55:00,32.32,32.43,32.32,32.41,14637.0,31.9239,32.0326,31.9239,32.0128,14637.0
2021-07-23 14:00:00,32.41,32.42,32.34,32.34,16104.0,32.0128,32.0227,31.9437,31.9437,16104.0
2021-07-23 14:05:00,32.34,32.37,32.34,32.36,9055.0,31.9437,31.9733,31.9437,31.9634,9055.0
2021-07-23 14:10:00,32.37,32.42,32.36,32.4,15492.0,31.9733,32.0227,31.9634,32.0029,15492.0
2021-07-23 14:15:00,32.4,32.41,32.37,32.38,7610.0,32.0029,32.0128,31.9733,31.9832,7610.0
2021-07-23 14:20:00,32.38,32.4,32.36,32.36,6890.0,31.9832,32.0029,31.9634,31.9634,6890.0
2021-07-23 14:25:00,32.37,32.38,32.33,32.34,8988.0,31.9733,31.9832,31.9338,31.9437,8988.0
2021-07-23 14:30:00,32.34,32.4,32.34,32.36,9904.0,31.9437,32.0029,31.9437,31.9634,9904.0
2021-07-23 14:35:00,32.36,32.4,32.34,32.39,12344.0,31.9634,32.0029,31.9437,31.993,12344.0
2021-07-23 14:40:00,32.38,32.39,32.35,32.36,10729.0,31.9832,31.993,31.9535,31.9634,10729.0
2021-07-23 14:45:00,32.36,32.36,32.33,32.33,3715.0,31.9634,31.9634,31.9338,31.9338,3715.0
2021-07-23 14:50:00,32.34,32.35,32.32,32.34,11845.0,31.9437,31.9535,31.9239,31.9437,11845.0
2021-07-23 14:55:00,32.34,32.35,32.32,32.34,8042.0,31.9437,31.9535,31.9239,31.9437,8042.0
2021-07-23 15:00:00,32.34,32.34,32.26,32.27,14510.0,31.9437,31.9437,31.8646,31.8745,14510.0
2021-07-23 15:05:00,32.28,32.38,32.26,32.36,101525.0,31.8844,31.9832,31.8646,31.9634,101525.0
2021-07-23 15:10:00,32.36,32.37,32.34,32.35,37427.0,31.9634,31.9733,31.9437,31.9535,37427.0
2021-07-23 15:15:00,32.35,32.37,32.31,32.33,41839.0,31.9535,31.9733,31.914,31.9338,41839.0
2021-07-23 15:20:00,32.33,32.36,32.31,32.33,21734.0,31.9338,31.9634,31.914,31.9338,21734.0
2021-07-23 15:25:00,32.33,32.33,32.3,32.31,15088.0,31.9338,31.9338,31.9041,31.914,15088.0
2021-07-23 15:30:00,32.32,32.38,32.32,32.38,19621.0,31.9239,31.9832,31.9239,31.9832,19621.0
2021-07-23 15:35:00,32.37,32.42,32.36,32.41,34573.0,31.9733,32.0227,31.9634,32.0128,34573.0
2021-07-23 15:40:00,32.41,32.41,32.34,32.35,45383.0,32.0128,32.0128,31.9437,31.9535,45383.0
2021-07-23 15:45:00,32.35,32.39,32.34,32.36,51804.0,31.9535,31.993,31.9437,31.9634,51804.0
2021-07-23 15:50:00,32.36,32.39,32.33,32.34,64848.0,31.9634,31.993,31.9338,31.9437,64848.0
2021-07-23 15:55:00,32.34,32.41,32.3,32.39,194137.0,31.9437,32.0128,31.9041,31.993,194137.0
2021-07-26 09:30:00,32.36,32.83,32.32,32.73,32457.0,31.9634,32.4277,31.9239,32.3289,32457.0
2021-07-26 09:35:00,32.8,32.84,32.54,32.62,18320.0,32.398,32.4375,32.1412,32.2202,18320.0
2021-07-26 09:40:00,32.62,32.62,32.32,32.32,4269.0,32.2202,32.2202,31.9239,31.9239,4269.0
2021-07-26 09:45:00,32.35,32.41,32.35,32.38,6167.0,31.9535,32.0128,31.9535,31.9832,6167.0
2021-07-26 09:50:00,32.33,32.53,32.32,32.52,11100.0,31.9338,32.1313,31.9239,32.1215,11100.0
2021-07-26 09:55:00,32.54,32.58,32.49,32.51,14556.0,32.1412,32.1807,32.0918,32.1116,14556.0
2021-07-26 10:00:00,32.53,32.62,32.5,32.59,27341.0,32.1313,32.2202,32.1017,32.1906,27341.0
2021-07-26 10:05:00,32.6,32.65,32.6,32.65,8227.0,32.2005,32.2499,32.2005,32.2499,8227.0
2021-07-26 10:10:00,32.65,32.68,32.61,32.62,7782.0,32.2499,32.2795,32.2103,32.2202,7782.0
2021-07-26 10:15:00,32.62,32.68,32.62,32.66,4375.0,32.2202,32.2795,32.2202,32.2597,4375.0
2021-07-26 10:20:00,32.67,32.71,32.65,32.67,8789.0,32.2696,32.3091,32.2499,32.2696,8789.0
2021-07-26 10:25:00,32.66,32.66,32.61,32.63,11425.0,32.2597,32.2597,32.2103,32.2301,11425.0
2021-07-26 10:30:00,32.63,32.64,32.46,32.5,9798.0,32.2301,32.24,32.0622,32.1017,9798.0
2021-07-26 10:35:00,32.49,32.49,32.41,32.45,15877.0,32.0918,32.0918,32.0128,32.0523,15877.0
2021-07-26 10:40:00,32.45,32.59,32.44,32.51,12082.0,32.0523,32.1906,32.0424,32.1116,12082.0
2021-07-26 10:45:00,32.5,32.63,32.5,32.62,15271.0,32.1017,32.2301,32.1017,32.2202,15271.0
2021-07-26 10:50:00,32.62,32.63,32.56,32.62,8140.0,32.2202,32.2301,32.161,32.2202,8140.0
2021-07-26 10:55:00,32.64,32.64,32.51,32.55,11970.0,32.24,32.24,32.1116,32.1511,11970.0
2021-07-26 11:00:00,32.55,32.58,32.5,32.54,13477.0,32.1511,32.1807,32.1017,32.1412,13477.0
2021-07-26 11:05:00,32.56,32.64,32.55,32.6,11697.0,32.161,32.24,32.1511,32.2005,11697.0
2021-07-26 11:10:00,32.6,32.61,32.55,32.58,5442.0,32.2005,32.2103,32.1511,32.1807,5442.0
2021-07-26 11:15:00,32.59,32.67,32.59,32.62,10898.0,32.1906,32.2696,32.1906,32.2202,10898.0
2021-07-26 11:20:00,32.62,32.63,32.58,32.58,6947.0,32.2202,32.2301,32.1807,32.1807,6947.0
2021-07-26 11:25:00,32.58,32.61,32.55,32.57,9313.0,32.1807,32.2103,32.1511,32.1708,9313.0
2021-07-26 11:30:00,32.57,32.59,32.52,32.54,24425.0,32.1708,32.1906,32.1215,32.1412,24425.0
2021-07-26 11:35:00,32.53,32.64,32.53,32.61,42450.0,32.1313,32.24,32.1313,32.2103,42450.0
2021-07-26 11:40:00,32.62,32.63,32.57,32.59,5968.0,32.2202,32.2301,32.1708,32.1906,5968.0
2021-07-26 11:45:00,32.6,32.63,32.52,32.53,24589.0,32.2005,32.2301,32.1215,32.1313,24589.0
2021-07-26 11:50:00,32.53,32.57,32.5,32.53,43332.0,32.1313,32.1708,32.1017,32.1313,43332.0
2021-07-26 11:55:00,32.53,32.53,32.49,32.5,40373.0,32.1313,32.1313,32.0918,32.1017,40373.0
2021-07-26 12:00:00,32.5,32.53,32.47,32.53,44584.0,32.1017,32.1313,32.0721,32.1313,44584.0
2021-07-26 12:05:00,32.53,32.53,32.47,32.5,8704.0,32.1313,32.1313,32.0721,32.1017,8704.0
2021-07-26 12:10:00,32.51,32.52,32.47,32.52,17352.0,32.1116,32.1215,32.0721,32.1215,17352.0
2021-07-26 12:15:00,32.51,32.51,32.44,32.47,11636.0,32.1116,32.1116,32.0424,32.0721,11636.0
2021-07-26 12:20:00,32.47,32.54,32.46,32.5,10742.0,32.0721,32.1412,32.0622,32.1017,10742.0
2021-07-26 12:25:00,32.51,32.53,32.5,32.51,9087.0,32.1116,32.1313,32.1017,32.1116,9087.0
2021-07-26 12:30:00,32.52,32.54,32.5,32.51,35379.0,32.1215,32.1412,32.1017,32.1116,35379.0
2021-07-26 12:35:00,32.51,32.59,32.51,32.56,8228.0,32.1116,32.1906,32.1116,32.161,8228.0
2021-07-26 12:40:00,32.56,32.56,32.48,32.49,27489.0,32.161,32.161,32.0819,32.0918,27489.0
2021-07-26 12:45:00,32.48,32.52,32.48,32.51,5906.0,32.0819,32.1215,32.0819,32.1116,5906.0
2021-07-26 12:50:00,32.51,32.51,32.44,32.45,2627.0,32.1116,32.1116,32.0424,32.0523,2627.0
2021-07-26 12:55:00,32.45,32.46,32.41,32.44,5814.0,32.0523,32.0622,32.0128,32.0424,5814.0
2021-07-26 13:00:00,32.45,32.45,32.4,32.41,7774.0,32.0523,32.0523,32.0029,32.0128,7774.0
2021-07-26 13:05:00,32.41,32.46,32.4,32.45,20656.0,32.0128,32.0622,32.0029,32.0523,20656.0
2021-07-26 13:10:00,32.44,32.44,32.38,32.38,7288.0,32.0424,32.0424,31.9832,31.9832,7288.0
2021-07-26 13:15:00,32.39,32.43,32.38,32.4,20497.0,31.993,32.0326,31.9832,32.0029,20497.0
2021-07-26 13:20:00,32.4,32.43,32.39,32.39,4503.0,32.0029,32.0326,31.993,31.993,4503.0
2021-07-26 13:25:00,32.4,32.41,32.37,32.41,7742.0,32.0029,32.0128,31.9733,32.0128,7742.0
2021-07-26 13:30:00,32.4,32.4,32.34,32.35,3911.0,32.0029,32.0029,31.9437,31.9535,3911.0
2021-07-26 13:35:00,32.35,32.35,32.34,32.35,8885.0,31.9535,31.9535,31.9437,31.9535,8885.0
2021-07-26 13:40:00,32.34,32.35,32.32,32.33,3970.0,31.9437,31.9535,31.9239,31.9338,3970.0
2021-07-26 13:45:00,32.32,32.35,32.31,32.33,5755.0,31.9239,31.9535,31.914,31.9338,5755.0
2021-07-26 13:50:00,32.33,32.36,32.32,32.36,8474.0,31.9338,31.9634,31.9239,31.9634,8474.0
2021-07-26 13:55:00,32.36,32.4,32.36,32.39,4385.0,31.9634,32.0029,31.9634,31.993,4385.0
2021-07-26 14:00:00,32.4,32.41,32.33,32.36,9665.0,32.0029,32.0128,31.9338,31.9634,9665.0
2021-07-26 14:05:00,32.36,32.4,32.36,32.4,5004.0,31.9634,32.0029,31.9634,32.0029,5004.0
2021-07-26 14:10:00,32.39,32.4,32.37,32.38,5602.0,31.993,32.0029,31.9733,31.9832,5602.0
2021-07-26 14:15:00,32.37,32.4,32.35,32.4,27015.0,31.9733,32.0029,31.9535,32.0029,27015.0
2021-07-26 14:20:00,32.39,32.42,32.36,32.42,16692.0,31.993,32.0227,31.9634,32.0227,16692.0
2021-07-26 14:25:00,32.42,32.43,32.35,32.42,27967.0,32.0227,32.0326,31.9535,32.0227,27967.0
2021-07-26 14:30:00,32.41,32.42,32.38,32.38,7285.0,32.0128,32.0227,31.9832,31.9832,7285.0
2021-07-26 14:35:00,32.39,32.4,32.35,32.39,124487.0,31.993,32.0029,31.9535,31.993,124487.0
2021-07-26 14:40:00,32.39,32.39,32.29,32.3,45448.0,31.993,31.993,31.8943,31.9041,45448.0
2021-07-26 14:45:00,32.3,32.33,32.29,32.33,28969.0,31.9041,31.9338,31.8943,31.9338,28969.0
2021-07-26 14:50:00,32.33,32.35,32.31,32.31,14290.0,31.9338,31.9535,31.914,31.914,14290.0
2021-07-26 14:55:00,32.32,32.32,32.26,32.3,22066.0,31.9239,31.9239,31.8646,31.9041,22066.0
2021-07-26 15:00:00,32.3,32.34,32.29,32.3,30259.0,31.9041,31.9437,31.8943,31.9041,30259.0
2021-07-26 15:05:00,32.31,32.35,32.29,32.34,25972.0,31.914,31.9535,31.8943,31.9437,25972.0
2021-07-26 15:10:00,32.34,32.37,32.33,32.37,15089.0,31.9437,31.9733,31.9338,31.9733,15089.0
2021-07-26 15:15:00,32.38,32.4,32.36,32.38,22343.0,31.9832,32.0029,31.9634,31.9832,22343.0
2021-07-26 15:20:00,32.38,32.41,32.38,32.4,19079.0,31.9832,32.0128,31.9832,32.0029,19079.0
2021-07-26 15:25:00,32.39,32.42,32.38,32.41,24658.0,31.993,32.0227,31.9832,32.0128,24658.0
2021-07-26 15:30:00,32.41,32.41,32.36,32.41,43523.0,32.0128,32.0128,31.9634,32.0128,43523.0
2021-07-26 15:35:00,32.41,32.42,32.38,32.41,37317.0,32.0128,32.0227,31.9832,32.0128,37317.0
2021-07-26 15:40:00,32.41,32.41,32.39,32.41,51930.0,32.0128,32.0128,31.993,32.0128,51930.0
2021-07-26 15:45:00,32.41,32.41,32.35,32.39,48438.0,32.0128,32.0128,31.9535,31.993,48438.0
2021-07-26 15:50:00,32.38,32.45,32.37,32.45,95078.0,31.9832,32.0523,31.9733,32.0523,95078.0
2021-07-26 15:55:00,32.45,32.51,32.43,32.5,259358.0,32.0523,32.1116,32.0326,32.1017,259358.0
2021-07-27 09:30:00,32.32,32.45,32.15,32.42,55598.0,31.9239,32.0523,31.756,32.0227,55598.0
2021-07-27 09:35:00,32.45,32.56,32.34,32.34,31764.0,32.0523,32.161,31.9437,31.9437,31764.0
2021-07-27 09:40:00,32.3,32.41,32.25,32.35,13699.0,31.9041,32.0128,31.8548,31.9535,13699.0
2021-07-27 09:45:00,32.38,32.43,32.28,32.41,14438.0,31.9832,32.0326,31.8844,32.0128,14438.0
2021-07-27 09:50:00,32.39,32.52,32.35,32.52,13335.0,31.993,32.1215,31.9535,32.1215,13335.0
2021-07-27 09:55:00,32.5,32.54,32.43,32.53,28877.0,32.1017,32.1412,32.0326,32.1313,28877.0
2021-07-27 10:00:00,32.51,32.71,32.5,32.62,44308.0,32.1116,32.3091,32.1017,32.2202,44308.0
2021-07-27 10:05:00,32.62,32.67,32.56,32.63,31043.0,32.2202,32.2696,32.161,32.2301,31043.0
2021-07-27 10:10:00,32.63,32.63,32.49,32.49,28623.0,32.2301,32.2301,32.0918,32.0918,28623.0
2021-07-27 10:15:00,32.48,32.6,32.47,32.59,14055.0,32.0819,32.2005,32.0721,32.1906,14055.0
2021-07-27 10:20:00,32.6,32.75,32.6,32.73,38353.0,32.2005,32.3486,32.2005,32.3289,38353.0
2021-07-27 10:25:00,32.73,32.84,32.67,32.74,38932.0,32.3289,32.4375,32.2696,32.3388,38932.0
2021-07-27 10:30:00,32.72,32.74,32.62,32.63,48113.0,32.319,32.3388,32.2202,32.2301,48113.0
2021-07-27 10:35:00,32.63,32.75,32.63,32.66,18476.0,32.2301,32.3486,32.2301,32.2597,18476.0
2021-07-27 10:40:00,32.66,32.76,32.58,32.59,20168.0,32.2597,32.3585,32.1807,32.1906,20168.0
2021-07-27 10:45:00,32.58,32.63,32.53,32.59,7215.0,32.1807,32.2301,32.1313,32.1906,7215.0
2021-07-27 10:50:00,32.6,32.7,32.54,32.69,14150.0,32.2005,32.2992,32.1412,32.2894,14150.0
2021-07-27 10:55:00,32.7,32.77,32.68,32.71,9997.0,32.2992,32.3684,32.2795,32.3091,9997.0
2021-07-27 11:00:00,32.7,32.78,32.68,32.75,9744.0,32.2992,32.3783,32.2795,32.3486,9744.0
2021-07-27 11:05:00,32.75,32.76,32.7,32.72,7350.0,32.3486,32.3585,32.2992,32.319,7350.0
2021-07-27 11:10:00,32.72,32.74,32.69,32.74,5919.0,32.319,32.3388,32.2894,32.3388,5919.0
2021-07-27 11:15:00,32.75,32.76,32.6,32.61,13173.0,32.3486,32.3585,32.2005,32.2103,13173.0
2021-07-27 11:20:00,32.59,32.59,32.53,32.56,28992.0,32.1906,32.1906,32.1313,32.161,28992.0
2021-07-27 11:25:00,32.57,32.57,32.49,32.51,14683.0,32.1708,32.1708,32.0918,32.1116,14683.0
2021-07-27 11:30:00,32.5,32.52,32.39,32.48,17063.0,32.1017,32.1215,31.993,32.0819,17063.0
2021-07-27 11:35:00,32.46,32.51,32.39,32.4,17835.0,32.0622,32.1116,31.993,32.0029,17835.0
2021-07-27 11:40:00,32.39,32.52,32.37,32.48,15148.0,31.993,32.1215,31.9733,32.0819,15148.0
2021-07-27 11:45:00,32.5,32.51,32.46,32.46,12353.0,32.1017,32.1116,32.0622,32.0622,12353.0
2021-07-27 11:50:00,32.47,32.55,32.47,32.54,13954.0,32.0721,32.1511,32.0721,32.1412,13954.0
2021-07-27 11:55:00,32.54,32.55,32.49,32.51,11771.0,32.1412,32.1511,32.0918,32.1116,11771.0
2021-07-27 12:00:00,32.5,32.5,32.39,32.43,19747.0,32.1017,32.1017,31.993,32.0326,19747.0
2021-07-27 12:05:00,32.43,32.5,32.42,32.48,38991.0,32.0326,32.1017,32.0227,32.0819,38991.0
2021-07-27 12:10:00,32.46,32.46,32.35,32.35,11669.0,32.0622,32.0622,31.9535,31.9535,11669.0
2021-07-27 12:15:00,32.35,32.39,32.35,32.38,8810.0,31.9535,31.993,31.9535,31.9832,8810.0
2021-07-27 12:20:00,32.37,32.39,32.34,32.34,7857.0,31.9733,31.993,31.9437,31.9437,7857.0
2021-07-27 12:25:00,32.35,32.43,32.33,32.43,9834.0,31.9535,32.0326,31.9338,32.0326,9834.0
2021-07-27 12:30:00,32.42,32.43,32.36,32.37,9727.0,32.0227,32.0326,31.9634,31.9733,9727.0
2021-07-27 12:35:00,32.38,32.44,32.37,32.42,10174.0,31.9832,32.0424,31.9733,32.0227,10174.0
2021-07-27 12:40:00,32.42,32.46,32.39,32.45,6097.0,32.0227,32.0622,31.993,32.0523,6097.0
2021-07-27 12:45:00,32.45,32.47,32.44,32.45,5705.0,32.0523,32.0721,32.0424,32.0523,5705.0
2021-07-27 12:50:00,32.45,32.48,32.43,32.44,7460.0,32.0523,32.0819,32.0326,32.0424,7460.0
2021-07-27 12:55:00,32.45,32.52,32.43,32.5,6278.0,32.0523,32.1215,32.0326,32.1017,6278.0
2021-07-27 13:00:00,32.5,32.53,32.5,32.51,9998.0,32.1017,32.1313,32.1017,32.1116,9998.0
2021-07-27 13:05:00,32.52,32.59,32.51,32.54,7325.0,32.1215,32.1906,32.1116,32.1412,7325.0
2021-07-27 13:10:00,32.54,32.56,32.52,32.54,10757.0,32.1412,32.161,32.1215,32.1412,10757.0
2021-07-27 13:15:00,32.53,32.54,32.45,32.48,6309.0,32.1313,32.1412,32.0523,32.0819,6309.0
2021-07-27 13:20:00,32.48,32.51,32.45,32.45,7064.0,32.0819,32.1116,32.0523,32.0523,7064.0
2021-07-27 13:25:00,32.45,32.45,32.4,32.43,4017.0,32.0523,32.0523,32.0029,32.0326,4017.0
2021-07-27 13:30:00,32.42,32.43,32.39,32.42,9027.0,32.0227,32.0326,31.993,32.0227,9027.0
2021-07-27 13:35:00,32.43,32.51,32.41,32.48,21107.0,32.0326,32.1116,32.0128,32.0819,21107.0
2021-07-27 13:40:00,32.48,32.53,32.46,32.53,10381.0,32.0819,32.1313,32.0622,32.1313,10381.0
2021-07-27 13:45:00,32.54,32.57,32.53,32.56,10411.0,32.1412,32.1708,32.1313,32.161,10411.0
2021-07-27 13:50:00,32.57,32.57,32.51,32.52,14704.0,32.1708,32.1708,32.1116,32.1215,14704.0
2021-07-27 13:55:00,32.52,32.55,32.49,32.54,35319.0,32.1215,32.1511,32.0918,32.1412,35319.0
2021-07-27 14:00:00,32.54,32.55,32.5,32.55,20498.0,32.1412,32.1511,32.1017,32.1511,20498.0
2021-07-27 14:05:00,32.54,32.56,32.52,32.53,17530.0,32.1412,32.161,32.1215,32.1313,17530.0
2021-07-27 14:10:00,32.53,32.57,32.52,32.57,13410.0,32.1313,32.1708,32.1215,32.1708,13410.0
2021-07-27 14:15:00,32.58,32.65,32.58,32.64,16901.0,32.1807,32.2499,32.1807,32.24,16901.0
2021-07-27 14:20:00,32.64,32.66,32.62,32.65,12698.0,32.24,32.2597,32.2202,32.2499,12698.0
2021-07-27 14:25:00,32.65,32.67,32.62,32.65,7639.0,32.2499,32.2696,32.2202,32.2499,7639.0
2021-07-27 14:30:00,32.64,32.73,32.63,32.68,18223.0,32.24,32.3289,32.2301,32.2795,18223.0
2021-07-27 14:35:00,32.68,32.73,32.67,32.7,12333.0,32.2795,32.3289,32.2696,32.2992,12333.0
2021-07-27 14:40:00,32.7,32.72,32.63,32.69,15380.0,32.2992,32.319,32.2301,32.2894,15380.0
2021-07-27 14:45:00,32.69,32.74,32.68,32.7,31464.0,32.2894,32.3388,32.2795,32.2992,31464.0
2021-07-27 14:50:00,32.7,32.74,32.65,32.65,12661.0,32.2992,32.3388,32.2499,32.2499,12661.0
2021-07-27 14:55:00,32.65,32.76,32.65,32.72,26524.0,32.2499,32.3585,32.2499,32.319,26524.0
2021-07-27 15:00:00,32.72,32.77,32.67,32.68,18101.0,32.319,32.3684,32.2696,32.2795,18101.0
2021-07-27 15:05:00,32.68,32.76,32.68,32.75,15614.0,32.2795,32.3585,32.2795,32.3486,15614.0
2021-07-27 15:10:00,32.74,32.74,32.7,32.71,23107.0,32.3388,32.3388,32.2992,32.3091,23107.0
2021-07-27 15:15:00,32.71,32.73,32.68,32.7,21562.0,32.3091,32.3289,32.2795,32.2992,21562.0
2021-07-27 15:20:00,32.7,32.72,32.66,32.68,18269.0,32.2992,32.319,32.2597,32.2795,18269.0
2021-07-27 15:25:00,32.69,32.71,32.68,32.69,13047.0,32.2894,32.3091,32.2795,32.2894,13047.0
2021-07-27 15:30:00,32.69,32.74,32.68,32.72,45751.0,32.2894,32.3388,32.2795,32.319,45751.0
2021-07-27 15:35:00,32.72,32.72,32.63,32.63,36331.0,32.319,32.319,32.2301,32.2301,36331.0
2021-07-27 15:40:00,32.62,32.63,32.58,32.63,30033.0,32.2202,32.2301,32.1807,32.2301,30033.0
2021-07-27 15:45:00,32.64,32.67,32.62,32.62,41041.0,32.24,32.2696,32.2202,32.2202,41041.0
2021-07-27 15:50:00,32.61,32.7,32.6,32.65,74096.0,32.2103,32.2992,32.2005,32.2499,74096.0
2021-07-27 15:55:00,32.65,32.77,32.65,32.73,204918.0,32.2499,32.3684,32.2499,32.3289,204918.0
2021-07-28 09:30:00,33.46,33.56,33.07,33.51,208884.0,33.0499,33.1487,32.6647,33.0993,208884.0
2021-07-28 09:35:00,33.5,33.54,33.27,33.46,48137.0,33.0894,33.1289,32.8623,33.0499,48137.0
2021-07-28 09:40:00,33.47,33.57,33.42,33.46,78104.0,33.0598,33.1586,33.0104,33.0499,78104.0
2021-07-28 09:45:00,33.46,33.49,33.23,33.39,75062.0,33.0499,33.0796,32.8227,32.9808,75062.0
2021-07-28 09:50:00,33.39,33.5,33.35,33.39,213014.0,32.9808,33.0894,32.9413,32.9808,213014.0
2021-07-28 09:55:00,33.36,33.4,33.2,33.29,50837.0,32.9512,32.9907,32.7931,32.882,50837.0
2021-07-28 10:00:00,33.27,33.27,33.09,33.16,34695.0,32.8623,32.8623,32.6845,32.7536,34695.0
2021-07-28 10:05:00,33.11,33.19,33.02,33.02,25315.0,32.7042,32.7832,32.6153,32.6153,25315.0
2021-07-28 10:10:00,33.0,33.03,32.84,32.84,38760.0,32.5956,32.6252,32.4375,32.4375,38760.0
2021-07-28 10:15:00,32.84,32.84,32.58,32.58,69552.0,32.4375,32.4375,32.1807,32.1807,69552.0
2021-07-28 10:20:00,32.58,32.64,32.57,32.58,47308.0,32.1807,32.24,32.1708,32.1807,47308.0
2021-07-28 10:25:00,32.56,32.62,32.5,32.59,33256.0,32.161,32.2202,32.1017,32.1906,33256.0
2021-07-28 10:30:00,32.6,32.71,32.54,32.68,26484.0,32.2005,32.3091,32.1412,32.2795,26484.0
2021-07-28 10:35:00,32.68,32.73,32.65,32.68,22017.0,32.2795,32.3289,32.2499,32.2795,22017.0
2021-07-28 10:40:00,32.68,32.75,32.64,32.68,21507.0,32.2795,32.3486,32.24,32.2795,21507.0
2021-07-28 10:45:00,32.68,32.77,32.68,32.74,22049.0,32.2795,32.3684,32.2795,32.3388,22049.0
2021-07-28 10:50:00,32.76,32.78,32.7,32.71,11597.0,32.3585,32.3783,32.2992,32.3091,11597.0
2021-07-28 10:55:00,32.72,32.86,32.71,32.83,17312.0,32.319,32.4573,32.3091,32.4277,17312.0
2021-07-28 11:00:00,32.84,32.86,32.77,32.81,16449.0,32.4375,32.4573,32.3684,32.4079,16449.0
2021-07-28 11:05:00,32.82,32.82,32.73,32.75,10370.0,32.4178,32.4178,32.3289,32.3486,10370.0
2021-07-28 11:10:00,32.74,32.82,32.69,32.82,55600.0,32.3388,32.4178,32.2894,32.4178,55600.0
2021-07-28 11:15:00,32.83,32.92,32.8,32.92,65732.0,32.4277,32.5165,32.398,32.5165,65732.0
2021-07-28 11:20:00,32.92,32.93,32.87,32.92,11956.0,32.5165,32.5264,32.4672,32.5165,11956.0
2021-07-28 11:25:00,32.93,32.97,32.89,32.97,17152.0,32.5264,32.5659,32.4869,32.5659,17152.0
2021-07-28 11:30:00,32.97,32.98,32.9,32.91,45749.0,32.5659,32.5758,32.4968,32.5067,45749.0
2021-07-28 11:35:00,32.88,33.02,32.87,33.02,13940.0,32.477,32.6153,32.4672,32.6153,13940.0
2021-07-28 11:40:00,33.02,33.03,32.96,33.01,12031.0,32.6153,32.6252,32.5561,32.6054,12031.0
2021-07-28 11:45:00,33.01,33.07,32.99,33.05,13010.0,32.6054,32.6647,32.5857,32.645,13010.0
2021-07-28 11:50:00,33.06,33.18,33.06,33.1,56428.0,32.6548,32.7734,32.6548,32.6943,56428.0
2021-07-28 11:55:00,33.1,33.12,33.06,33.09,30657.0,32.6943,32.7141,32.6548,32.6845,30657.0
2021-07-28 12:00:00,33.09,33.12,33.05,33.11,10524.0,32.6845,32.7141,32.645,32.7042,10524.0
2021-07-28 12:05:00,33.12,33.15,33.11,33.14,8500.0,32.7141,32.7437,32.7042,32.7339,8500.0
2021-07-28 12:10:00,33.14,33.15,33.06,33.07,6101.0,32.7339,32.7437,32.6548,32.6647,6101.0
2021-07-28 12:15:00,33.07,33.08,33.02,33.06,8598.0,32.6647,32.6746,32.6153,32.6548,8598.0
2021-07-28 12:20:00,33.07,33.07,32.97,32.98,7575.0,32.6647,32.6647,32.5659,32.5758,7575.0
2021-07-28 12:25:00,32.98,32.99,32.91,32.92,8829.0,32.5758,32.5857,32.5067,32.5165,8829.0
2021-07-28 12:30:00,32.92,32.96,32.92,32.92,11253.0,32.5165,32.5561,32.5165,32.5165,11253.0
2021-07-28 12:35:00,32.91,32.95,32.9,32.94,8870.0,32.5067,32.5462,32.4968,32.5363,8870.0
2021-07-28 12:40:00,32.94,32.96,32.89,32.91,8079.0,32.5363,32.5561,32.4869,32.5067,8079.0
2021-07-28 12:45:00,32.91,32.97,32.89,32.97,6077.0,32.5067,32.5659,32.4869,32.5659,6077.0
2021-07-28 12:50:00,32.96,32.99,32.95,32.96,8936.0,32.5561,32.5857,32.5462,32.5561,8936.0
2021-07-28 12:55:00,32.96,32.98,32.92,32.93,4679.0,32.5561,32.5758,32.5165,32.5264,4679.0
2021-07-28 13:00:00,32.93,32.96,32.93,32.95,10383.0,32.5264,32.5561,32.5264,32.5462,10383.0
2021-07-28 13:05:00,32.95,32.96,32.9,32.94,6380.0,32.5462,32.5561,32.4968,32.5363,6380.0
2021-07-28 13:10:00,32.94,32.98,32.94,32.96,6120.0,32.5363,32.5758,32.5363,32.5561,6120.0
2021-07-28 13:15:00,32.96,33.01,32.94,33.0,7696.0,32.5561,32.6054,32.5363,32.5956,7696.0
2021-07-28 13:20:00,32.99,33.01,32.97,33.0,9659.0,32.5857,32.6054,32.5659,32.5956,9659.0
2021-07-28 13:25:00,32.99,33.03,32.98,33.01,7684.0,32.5857,32.6252,32.5758,32.6054,7684.0
2021-07-28 13:30:00,33.01,33.04,32.99,33.0,10441.0,32.6054,32.6351,32.5857,32.5956,10441.0
2021-07-28 13:35:00,33.01,33.04,33.0,33.02,8800.0,32.6054,32.6351,32.5956,32.6153,8800.0
2021-07-28 13:40:00,33.02,33.02,32.97,32.98,9686.0,32.6153,32.6153,32.5659,32.5758,9686.0
2021-07-28 13:45:00,32.98,33.03,32.98,33.02,12281.0,32.5758,32.6252,32.5758,32.6153,12281.0
2021-07-28 13:50:00,33.02,33.03,32.96,33.01,10553.0,32.6153,32.6252,32.5561,32.6054,10553.0
2021-07-28 13:55:00,33.01,33.03,33.0,33.03,9003.0,32.6054,32.6252,32.5956,32.6252,9003.0
2021-07-28 14:00:00,33.02,33.07,32.99,33.06,23862.0,32.6153,32.6647,32.5857,32.6548,23862.0
2021-07-28 14:05:00,33.07,33.07,32.98,33.02,10894.0,32.6647,32.6647,32.5758,32.6153,10894.0
2021-07-28 14:10:00,33.01,33.05,32.99,33.04,21782.0,32.6054,32.645,32.5857,32.6351,21782.0
2021-07-28 14:15:00,33.08,33.09,33.04,33.07,14026.0,32.6746,32.6845,32.6351,32.6647,14026.0
2021-07-28 14:20:00,33.06,33.1,33.05,33.09,11473.0,32.6548,32.6943,32.645,32.6845,11473.0
2021-07-28 14:25:00,33.09,33.15,33.09,33.14,17035.0,32.6845,32.7437,32.6845,32.7339,17035.0
2021-07-28 14:30:00,33.14,33.2,33.13,33.14,58821.0,32.7339,32.7931,32.724,32.7339,58821.0
2021-07-28 14:35:00,33.15,33.17,33.11,33.15,34754.0,32.7437,32.7635,32.7042,32.7437,34754.0
2021-07-28 14:40:00,33.15,33.18,33.13,33.16,19036.0,32.7437,32.7734,32.724,32.7536,19036.0
2021-07-28 14:45:00,33.16,33.2,33.15,33.16,48528.0,32.7536,32.7931,32.7437,32.7536,48528.0
2021-07-28 14:50:00,33.17,33.27,33.13,33.14,24240.0,32.7635,32.8623,32.724,32.7339,24240.0
2021-07-28 14:55:00,33.15,33.22,33.15,33.21,15615.0,32.7437,32.8129,32.7437,32.803,15615.0
2021-07-28 15:00:00,33.2,33.25,33.16,33.21,33852.0,32.7931,32.8425,32.7536,32.803,33852.0
2021-07-28 15:05:00,33.21,33.22,33.12,33.14,19683.0,32.803,32.8129,32.7141,32.7339,19683.0
2021-07-28 15:10:00,33.14,33.15,33.12,33.15,13937.0,32.7339,32.7437,32.7141,32.7437,13937.0
2021-07-28 15:15:00,33.15,33.15,33.04,33.05,25238.0,32.7437,32.7437,32.6351,32.645,25238.0
2021-07-28 15:20:00,33.06,33.07,32.99,33.02,36915.0,32.6548,32.6647,32.5857,32.6153,36915.0
2021-07-28 15:25:00,33.03,33.05,33.01,33.05,22387.0,32.6252,32.645,32.6054,32.645,22387.0
2021-07-28 15:30:00,33.05,33.06,33.02,33.03,68543.0,32.645,32.6548,32.6153,32.6252,68543.0
2021-07-28 15:35:00,33.04,33.04,32.97,32.98,28807.0,32.6351,32.6351,32.5659,32.5758,28807.0
2021-07-28 15:40:00,32.98,32.99,32.92,32.95,55319.0,32.5758,32.5857,32.5165,32.5462,55319.0
2021-07-28 15:45:00,32.94,32.97,32.89,32.91,75170.0,32.5363,32.5659,32.4869,32.5067,75170.0
2021-07-28 15:50:00,32.9,32.91,32.84,32.88,105399.0,32.4968,32.5067,32.4375,32.477,105399.0
2021-07-28 15:55:00,32.88,32.88,32.81,32.81,247189.0,32.477,32.477,32.4079,32.4079,247189.0
2021-07-29 09:30:00,33.21,33.36,33.0,33.15,36888.0,32.803,32.9512,32.5956,32.7437,36888.0
2021-07-29 09:35:00,33.13,33.16,32.95,32.95,6681.0,32.724,32.7536,32.5462,32.5462,6681.0
2021-07-29 09:40:00,32.95,33.1,32.95,33.05,5360.0,32.5462,32.6943,32.5462,32.645,5360.0
2021-07-29 09:45:00,33.03,33.03,32.94,33.0,3092.0,32.6252,32.6252,32.5363,32.5956,3092.0
2021-07-29 09:50:00,33.0,33.02,32.93,32.94,3236.0,32.5956,32.6153,32.5264,32.5363,3236.0
2021-07-29 09:55:00,32.94,33.07,32.93,32.96,9865.0,32.5363,32.6647,32.5264,32.5561,9865.0
2021-07-29 10:00:00,32.96,33.04,32.93,33.02,71673.0,32.5561,32.6351,32.5264,32.6153,71673.0
2021-07-29 10:05:00,33.02,33.21,33.02,33.21,13645.0,32.6153,32.803,32.6153,32.803,13645.0
2021-07-29 10:10:00,33.23,33.3,33.2,33.29,9398.0,32.8227,32.8919,32.7931,32.882,9398.0
2021-07-29 10:15:00,33.3,33.35,33.28,33.34,8400.0,32.8919,32.9413,32.8721,32.9314,8400.0
2021-07-29 10:20:00,33.31,33.38,33.29,33.33,7741.0,32.9018,32.9709,32.882,32.9215,7741.0
2021-07-29 10:25:00,33.31,33.37,33.29,33.34,9492.0,32.9018,32.961,32.882,32.9314,9492.0
2021-07-29 10:30:00,33.35,33.43,33.32,33.41,24235.0,32.9413,33.0203,32.9116,33.0005,24235.0
2021-07-29 10:35:00,33.43,33.5,33.4,33.49,13260.0,33.0203,33.0894,32.9907,33.0796,13260.0
2021-07-29 10:40:00,33.49,33.52,33.46,33.52,10737.0,33.0796,33.1092,33.0499,33.1092,10737.0
2021-07-29 10:45:00,33.51,33.54,33.48,33.49,13428.0,33.0993,33.1289,33.0697,33.0796,13428.0
2021-07-29 10:50:00,33.48,33.48,33.4,33.45,5751.0,33.0697,33.0697,32.9907,33.0401,5751.0
2021-07-29 10:55:00,33.45,33.48,33.4,33.46,13814.0,33.0401,33.0697,32.9907,33.0499,13814.0
2021-07-29 11:00:00,33.47,33.47,33.42,33.46,5033.0,33.0598,33.0598,33.0104,33.0499,5033.0
2021-07-29 11:05:00,33.47,33.52,33.46,33.51,8040.0,33.0598,33.1092,33.0499,33.0993,8040.0
2021-07-29 11:10:00,33.51,33.54,33.43,33.43,13517.0,33.0993,33.1289,33.0203,33.0203,13517.0
2021-07-29 11:15:00,33.44,33.46,33.39,33.42,12265.0,33.0302,33.0499,32.9808,33.0104,12265.0
2021-07-29 11:20:00,33.42,33.43,33.4,33.41,7782.0,33.0104,33.0203,32.9907,33.0005,7782.0
2021-07-29 11:25:00,33.4,33.41,33.36,33.36,7994.0,32.9907,33.0005,32.9512,32.9512,7994.0
2021-07-29 11:30:00,33.35,33.48,33.35,33.47,19357.0,32.9413,33.0697,32.9413,33.0598,19357.0
2021-07-29 11:35:00,33.47,33.51,33.47,33.5,9820.0,33.0598,33.0993,33.0598,33.0894,9820.0
2021-07-29 11:40:00,33.49,33.51,33.48,33.48,5689.0,33.0796,33.0993,33.0697,33.0697,5689.0
2021-07-29 11:45:00,33.48,33.48,33.4,33.4,6988.0,33.0697,33.0697,32.9907,32.9907,6988.0
2021-07-29 11:50:00,33.4,33.44,33.37,33.42,13664.0,32.9907,33.0302,32.961,33.0104,13664.0
2021-07-29 11:55:00,33.43,33.45,33.42,33.44,7325.0,33.0203,33.0401,33.0104,33.0302,7325.0
2021-07-29 12:00:00,33.43,33.45,33.41,33.41,7552.0,33.0203,33.0401,33.0005,33.0005,7552.0
2021-07-29 12:05:00,33.41,33.41,33.38,33.39,23002.0,33.0005,33.0005,32.9709,32.9808,23002.0
2021-07-29 12:10:00,33.38,33.41,33.33,33.41,11264.0,32.9709,33.0005,32.9215,33.0005,11264.0
2021-07-29 12:15:00,33.4,33.43,33.4,33.42,4504.0,32.9907,33.0203,32.9907,33.0104,4504.0
2021-07-29 12:20:00,33.43,33.45,33.41,33.41,9801.0,33.0203,33.0401,33.0005,33.0005,9801.0
2021-07-29 12:25:00,33.41,33.43,33.41,33.42,7659.0,33.0005,33.0203,33.0005,33.0104,7659.0
2021-07-29 12:30:00,33.43,33.44,33.41,33.42,9464.0,33.0203,33.0302,33.0005,33.0104,9464.0
2021-07-29 12:35:00,33.41,33.43,33.4,33.41,8658.0,33.0005,33.0203,32.9907,33.0005,8658.0
2021-07-29 12:40:00,33.41,33.42,33.36,33.36,6819.0,33.0005,33.0104,32.9512,32.9512,6819.0
2021-07-29 12:45:00,33.37,33.37,33.33,33.35,7325.0,32.961,32.961,32.9215,32.9413,7325.0
2021-07-29 12:50:00,33.35,33.4,33.35,33.4,5419.0,32.9413,32.9907,32.9413,32.9907,5419.0
2021-07-29 12:55:00,33.4,33.41,33.35,33.41,11085.0,32.9907,33.0005,32.9413,33.0005,11085.0
2021-07-29 13:00:00,33.41,33.42,33.4,33.41,2702.0,33.0005,33.0104,32.9907,33.0005,2702.0
2021-07-29 13:05:00,33.41,33.42,33.38,33.38,6975.0,33.0005,33.0104,32.9709,32.9709,6975.0
2021-07-29 13:10:00,33.38,33.4,33.38,33.39,10392.0,32.9709,32.9907,32.9709,32.9808,10392.0
2021-07-29 13:15:00,33.39,33.4,33.37,33.38,8598.0,32.9808,32.9907,32.961,32.9709,8598.0
2021-07-29 13:20:00,33.38,33.39,33.33,33.37,10355.0,32.9709,32.9808,32.9215,32.961,10355.0
2021-07-29 13:25:00,33.38,33.42,33.38,33.42,4717.0,32.9709,33.0104,32.9709,33.0104,4717.0
2021-07-29 13:30:00,33.41,33.41,33.38,33.39,4466.0,33.0005,33.0005,32.9709,32.9808,4466.0
2021-07-29 13:35:00,33.38,33.38,33.35,33.36,7106.0,32.9709,32.9709,32.9413,32.9512,7106.0
2021-07-29 13:40:00,33.36,33.37,33.34,33.36,7649.0,32.9512,32.961,32.9314,32.9512,7649.0
2021-07-29 13:45:00,33.36,33.38,33.32,33.35,10429.0,32.9512,32.9709,32.9116,32.9413,10429.0
2021-07-29 13:50:00,33.35,33.37,33.34,33.36,8075.0,32.9413,32.961,32.9314,32.9512,8075.0
2021-07-29 13:55:00,33.37,33.38,33.31,33.31,11793.0,32.961,32.9709,32.9018,32.9018,11793.0
2021-07-29 14:00:00,33.31,33.32,33.29,33.3,10830.0,32.9018,32.9116,32.882,32.8919,10830.0
2021-07-29 14:05:00,33.3,33.33,33.29,33.32,10175.0,32.8919,32.9215,32.882,32.9116,10175.0
2021-07-29 14:10:00,33.32,33.34,33.32,33.34,3136.0,32.9116,32.9314,32.9116,32.9314,3136.0
2021-07-29 14:15:00,33.33,33.34,33.27,33.28,18768.0,32.9215,32.9314,32.8623,32.8721,18768.0
2021-07-29 14:20:00,33.29,33.3,33.24,33.25,7180.0,32.882,32.8919,32.8326,32.8425,7180.0
2021-07-29 14:25:00,33.25,33.29,33.21,33.27,18553.0,32.8425,32.882,32.803,32.8623,18553.0
2021-07-29 14:30:00,33.28,33.28,33.22,33.24,7182.0,32.8721,32.8721,32.8129,32.8326,7182.0
2021-07-29 14:35:00,33.23,33.24,33.2,33.21,9786.0,32.8227,32.8326,32.7931,32.803,9786.0
2021-07-29 14:40:00,33.2,33.25,33.18,33.24,18270.0,32.7931,32.8425,32.7734,32.8326,18270.0
2021-07-29 14:45:00,33.23,33.26,33.21,33.25,8329.0,32.8227,32.8524,32.803,32.8425,8329.0
2021-07-29 14:50:00,33.26,33.28,33.22,33.25,8164.0,32.8524,32.8721,32.8129,32.8425,8164.0
2021-07-29 14:55:00,33.25,33.27,33.23,33.25,7082.0,32.8425,32.8623,32.8227,32.8425,7082.0
2021-07-29 15:00:00,33.24,33.24,33.21,33.21,8399.0,32.8326,32.8326,32.803,32.803,8399.0
2021-07-29 15:05:00,33.22,33.22,33.19,33.21,10864.0,32.8129,32.8129,32.7832,32.803,10864.0
2021-07-29 15:10:00,33.21,33.22,33.18,33.2,8318.0,32.803,32.8129,32.7734,32.7931,8318.0
2021-07-29 15:15:00,33.21,33.21,33.15,33.16,13753.0,32.803,32.803,32.7437,32.7536,13753.0
2021-07-29 15:20:00,33.16,33.19,33.14,33.19,18624.0,32.7536,32.7832,32.7339,32.7832,18624.0
2021-07-29 15:25:00,33.19,33.22,33.18,33.19,25459.0,32.7832,32.8129,32.7734,32.7832,25459.0
2021-07-29 15:30:00,33.19,33.21,33.14,33.15,20137.0,32.7832,32.803,32.7339,32.7437,20137.0
2021-07-29 15:35:00,33.15,33.21,33.13,33.2,28020.0,32.7437,32.803,32.724,32.7931,28020.0
2021-07-29 15:40:00,33.2,33.21,33.14,33.2,23624.0,32.7931,32.803,32.7339,32.7931,23624.0
2021-07-29 15:45:00,33.2,33.2,33.16,33.16,32487.0,32.7931,32.7931,32.7536,32.7536,32487.0
2021-07-29 15:50:00,33.17,33.21,33.16,33.2,72285.0,32.7635,32.803,32.7536,32.7931,72285.0
2021-07-29 15:55:00,33.21,33.21,33.08,33.09,237332.0,32.803,32.803,32.6746,32.6845,237332.0
2021-07-30 09:30:00,32.8,33.0,32.77,32.93,25409.0,32.398,32.5956,32.3684,32.5264,25409.0
2021-07-30 09:35:00,32.91,32.98,32.88,32.98,2714.0,32.5067,32.5758,32.477,32.5758,2714.0
2021-07-30 09:40:00,33.04,33.06,32.9,32.94,2200.0,32.6351,32.6548,32.4968,32.5363,2200.0
2021-07-30 09:45:00,32.96,32.99,32.86,32.99,8090.0,32.5561,32.5857,32.4573,32.5857,8090.0
2021-07-30 09:50:00,33.0,33.01,32.88,32.96,13088.0,32.5956,32.6054,32.477,32.5561,13088.0
2021-07-30 09:55:00,32.99,33.05,32.99,33.01,8964.0,32.5857,32.645,32.5857,32.6054,8964.0
2021-07-30 10:00:00,33.01,33.01,32.9,32.97,13443.0,32.6054,32.6054,32.4968,32.5659,13443.0
2021-07-30 10:05:00,32.96,33.06,32.96,33.04,6519.0,32.5561,32.6548,32.5561,32.6351,6519.0
2021-07-30 10:10:00,33.06,33.1,32.99,33.05,14328.0,32.6548,32.6943,32.5857,32.645,14328.0
2021-07-30 10:15:00,33.04,33.04,32.84,32.85,10713.0,32.6351,32.6351,32.4375,32.4474,10713.0
2021-07-30 10:20:00,32.86,32.92,32.86,32.89,18942.0,32.4573,32.5165,32.4573,32.4869,18942.0
2021-07-30 10:25:00,32.88,32.91,32.82,32.82,9415.0,32.477,32.5067,32.4178,32.4178,9415.0
2021-07-30 10:30:00,32.82,32.9,32.81,32.82,9822.0,32.4178,32.4968,32.4079,32.4178,9822.0
2021-07-30 10:35:00,32.81,32.85,32.8,32.82,10762.0,32.4079,32.4474,32.398,32.4178,10762.0
2021-07-30 10:40:00,32.81,32.85,32.7,32.73,22146.0,32.4079,32.4474,32.2992,32.3289,22146.0
2021-07-30 10:45:00,32.73,32.77,32.69,32.71,11355.0,32.3289,32.3684,32.2894,32.3091,11355.0
2021-07-30 10:50:00,32.71,32.76,32.71,32.75,9595.0,32.3091,32.3585,32.3091,32.3486,9595.0
2021-07-30 10:55:00,32.74,32.77,32.7,32.72,13222.0,32.3388,32.3684,32.2992,32.319,13222.0
2021-07-30 11:00:00,32.7,32.7,32.64,32.69,10652.0,32.2992,32.2992,32.24,32.2894,10652.0
2021-07-30 11:05:00,32.68,32.73,32.65,32.72,6862.0,32.2795,32.3289,32.2499,32.319,6862.0
2021-07-30 11:10:00,32.72,32.74,32.68,32.69,14072.0,32.319,32.3388,32.2795,32.2894,14072.0
2021-07-30 11:15:00,32.68,32.69,32.64,32.64,11235.0,32.2795,32.2894,32.24,32.24,11235.0
2021-07-30 11:20:00,32.65,32.69,32.65,32.66,7783.0,32.2499,32.2894,32.2499,32.2597,7783.0
2021-07-30 11:25:00,32.66,32.66,32.61,32.62,5698.0,32.2597,32.2597,32.2103,32.2202,5698.0
2021-07-30 11:30:00,32.62,32.64,32.58,32.59,6836.0,32.2202,32.24,32.1807,32.1906,6836.0
2021-07-30 11:35:00,32.59,32.63,32.57,32.59,10672.0,32.1906,32.2301,32.1708,32.1906,10672.0
2021-07-30 11:40:00,32.58,32.63,32.58,32.63,5586.0,32.1807,32.2301,32.1807,32.2301,5586.0
2021-07-30 11:45:00,32.63,32.68,32.59,32.59,5580.0,32.2301,32.2795,32.1906,32.1906,5580.0
2021-07-30 11:50:00,32.59,32.61,32.56,32.57,3821.0,32.1906,32.2103,32.161,32.1708,3821.0
2021-07-30 11:55:00,32.57,32.6,32.57,32.6,3895.0,32.1708,32.2005,32.1708,32.2005,3895.0
2021-07-30 12:00:00,32.6,32.6,32.52,32.53,3800.0,32.2005,32.2005,32.1215,32.1313,3800.0
2021-07-30 12:05:00,32.52,32.58,32.5,32.57,5202.0,32.1215,32.1807,32.1017,32.1708,5202.0
2021-07-30 12:10:00,32.58,32.59,32.55,32.59,4614.0,32.1807,32.1906,32.1511,32.1906,4614.0
2021-07-30 12:15:00,32.58,32.58,32.53,32.54,6070.0,32.1807,32.1807,32.1313,32.1412,6070.0
2021-07-30 12:20:00,32.56,32.57,32.53,32.54,5577.0,32.161,32.1708,32.1313,32.1412,5577.0
2021-07-30 12:25:00,32.53,32.57,32.52,32.55,5678.0,32.1313,32.1708,32.1215,32.1511,5678.0
2021-07-30 12:30:00,32.56,32.59,32.54,32.59,4769.0,32.161,32.1906,32.1412,32.1906,4769.0
2021-07-30 12:35:00,32.58,32.67,32.58,32.66,5700.0,32.1807,32.2696,32.1807,32.2597,5700.0
2021-07-30 12:40:00,32.65,32.69,32.64,32.64,7833.0,32.2499,32.2894,32.24,32.24,7833.0
2021-07-30 12:45:00,32.63,32.66,32.62,32.65,7441.0,32.2301,32.2597,32.2202,32.2499,7441.0
2021-07-30 12:50:00,32.65,32.68,32.63,32.64,6533.0,32.2499,32.2795,32.2301,32.24,6533.0
2021-07-30 12:55:00,32.64,32.65,32.58,32.58,11142.0,32.24,32.2499,32.1807,32.1807,11142.0
2021-07-30 13:00:00,32.59,32.61,32.55,32.57,7935.0,32.1906,32.2103,32.1511,32.1708,7935.0
2021-07-30 13:05:00,32.57,32.63,32.57,32.63,7744.0,32.1708,32.2301,32.1708,32.2301,7744.0
2021-07-30 13:10:00,32.63,32.65,32.62,32.65,8286.0,32.2301,32.2499,32.2202,32.2499,8286.0
2021-07-30 13:15:00,32.66,32.67,32.63,32.64,4549.0,32.2597,32.2696,32.2301,32.24,4549.0
2021-07-30 13:20:00,32.63,32.63,32.58,32.61,12016.0,32.2301,32.2301,32.1807,32.2103,12016.0
2021-07-30 13:25:00,32.61,32.66,32.61,32.66,6481.0,32.2103,32.2597,32.2103,32.2597,6481.0
2021-07-30 13:30:00,32.66,32.67,32.63,32.67,4935.0,32.2597,32.2696,32.2301,32.2696,4935.0
2021-07-30 13:35:00,32.68,32.7,32.65,32.68,13934.0,32.2795,32.2992,32.2499,32.2795,13934.0
2021-07-30 13:40:00,32.69,32.7,32.68,32.7,6459.0,32.2894,32.2992,32.2795,32.2992,6459.0
2021-07-30 13:45:00,32.69,32.72,32.67,32.71,10596.0,32.2894,32.319,32.2696,32.3091,10596.0
2021-07-30 13:50:00,32.7,32.71,32.67,32.69,5484.0,32.2992,32.3091,32.2696,32.2894,5484.0
2021-07-30 13:55:00,32.68,32.69,32.66,32.66,6697.0,32.2795,32.2894,32.2597,32.2597,6697.0
2021-07-30 14:00:00,32.67,32.67,32.62,32.65,6547.0,32.2696,32.2696,32.2202,32.2499,6547.0
2021-07-30 14:05:00,32.64,32.68,32.63,32.68,8216.0,32.24,32.2795,32.2301,32.2795,8216.0
2021-07-30 14:10:00,32.67,32.69,32.66,32.67,7283.0,32.2696,32.2894,32.2597,32.2696,7283.0
2021-07-30 14:15:00,32.68,32.72,32.67,32.7,9767.0,32.2795,32.319,32.2696,32.2992,9767.0
2021-07-30 14:20:00,32.7,32.71,32.63,32.64,9509.0,32.2992,32.3091,32.2301,32.24,9509.0
2021-07-30 14:25:00,32.64,32.64,32.56,32.56,8961.0,32.24,32.24,32.161,32.161,8961.0
2021-07-30 14:30:00,32.56,32.58,32.53,32.54,8104.0,32.161,32.1807,32.1313,32.1412,8104.0
2021-07-30 14:35:00,32.54,32.57,32.53,32.53,11311.0,32.1412,32.1708,32.1313,32.1313,11311.0
2021-07-30 14:40:00,32.54,32.55,32.51,32.54,13003.0,32.1412,32.1511,32.1116,32.1412,13003.0
2021-07-30 14:45:00,32.54,32.56,32.53,32.55,8530.0,32.1412,32.161,32.1313,32.1511,8530.0
2021-07-30 14:50:00,32.56,32.59,32.56,32.59,18370.0,32.161,32.1906,32.161,32.1906,18370.0
2021-07-30 14:55:00,32.59,32.6,32.55,32.59,13019.0,32.1906,32.2005,32.1511,32.1906,13019.0
2021-07-30 15:00:00,32.6,32.66,32.59,32.66,7751.0,32.2005,32.2597,32.1906,32.2597,7751.0
2021-07-30 15:05:00,32.66,32.67,32.65,32.67,10430.0,32.2597,32.2696,32.2499,32.2696,10430.0
2021-07-30 15:10:00,32.68,32.73,32.67,32.72,7038.0,32.2795,32.3289,32.2696,32.319,7038.0
2021-07-30 15:15:00,32.72,32.76,32.7,32.74,12493.0,32.319,32.3585,32.2992,32.3388,12493.0
2021-07-30 15:20:00,32.74,32.74,32.7,32.7,13496.0,32.3388,32.3388,32.2992,32.2992,13496.0
2021-07-30 15:25:00,32.71,32.78,32.7,32.77,10953.0,32.3091,32.3783,32.2992,32.3684,10953.0
2021-07-30 15:30:00,32.77,32.79,32.72,32.78,17918.0,32.3684,32.3881,32.319,32.3783,17918.0
2021-07-30 15:35:00,32.79,32.8,32.76,32.79,21547.0,32.3881,32.398,32.3585,32.3881,21547.0
2021-07-30 15:40:00,32.79,32.79,32.72,32.73,34515.0,32.3881,32.3881,32.319,32.3289,34515.0
2021-07-30 15:45:00,32.72,32.77,32.71,32.73,47248.0,32.319,32.3684,32.3091,32.3289,47248.0
2021-07-30 15:50:00,32.73,32.77,32.72,32.77,51118.0,32.3289,32.3684,32.319,32.3684,51118.0
2021-07-30 15:55:00,32.76,32.83,32.76,32.82,116630.0,32.3585,32.4277,32.3585,32.4178,116630.0
2021-08-02 09:30:00,33.23,33.55,33.15,33.55,44468.0,32.8227,33.1388,32.7437,33.1388,44468.0
2021-08-02 09:35:00,33.55,33.73,33.5,33.6,16921.0,33.1388,33.3166,33.0894,33.1882,16921.0
2021-08-02 09:40:00,33.61,33.82,33.56,33.81,18841.0,33.1981,33.4055,33.1487,33.3956,18841.0
2021-08-02 09:45:00,33.82,34.01,33.79,33.98,28661.0,33.4055,33.5932,33.3759,33.5636,28661.0
2021-08-02 09:50:00,34.01,34.01,33.69,33.69,16716.0,33.5932,33.5932,33.2771,33.2771,16716.0
2021-08-02 09:55:00,33.69,33.77,33.68,33.72,11961.0,33.2771,33.3561,33.2672,33.3067,11961.0
2021-08-02 10:00:00,33.71,33.81,33.65,33.69,23846.0,33.2969,33.3956,33.2376,33.2771,23846.0
2021-08-02 10:05:00,33.71,33.75,33.61,33.75,41890.0,33.2969,33.3364,33.1981,33.3364,41890.0
2021-08-02 10:10:00,33.73,33.77,33.54,33.55,13218.0,33.3166,33.3561,33.1289,33.1388,13218.0
2021-08-02 10:15:00,33.55,33.62,33.45,33.46,15501.0,33.1388,33.208,33.0401,33.0499,15501.0
2021-08-02 10:20:00,33.45,33.46,33.37,33.43,9323.0,33.0401,33.0499,32.961,33.0203,9323.0
2021-08-02 10:25:00,33.43,33.48,33.37,33.39,11535.0,33.0203,33.0697,32.961,32.9808,11535.0
2021-08-02 10:30:00,33.39,33.48,33.37,33.48,11285.0,32.9808,33.0697,32.961,33.0697,11285.0
2021-08-02 10:35:00,33.47,33.49,33.43,33.44,9139.0,33.0598,33.0796,33.0203,33.0302,9139.0
2021-08-02 10:40:00,33.43,33.43,33.31,33.36,10041.0,33.0203,33.0203,32.9018,32.9512,10041.0
2021-08-02 10:45:00,33.37,33.39,33.32,33.32,10984.0,32.961,32.9808,32.9116,32.9116,10984.0
2021-08-02 10:50:00,33.3,33.36,33.26,33.29,11275.0,32.8919,32.9512,32.8524,32.882,11275.0
2021-08-02 10:55:00,33.29,33.29,33.19,33.19,10886.0,32.882,32.882,32.7832,32.7832,10886.0
2021-08-02 11:00:00,33.22,33.24,33.19,33.22,15780.0,32.8129,32.8326,32.7832,32.8129,15780.0
2021-08-02 11:05:00,33.22,33.29,33.2,33.24,13988.0,32.8129,32.882,32.7931,32.8326,13988.0
2021-08-02 11:10:00,33.23,33.26,33.17,33.22,12850.0,32.8227,32.8524,32.7635,32.8129,12850.0
2021-08-02 11:15:00,33.22,33.22,33.13,33.13,10326.0,32.8129,32.8129,32.724,32.724,10326.0
2021-08-02 11:20:00,33.13,33.17,33.1,33.16,15153.0,32.724,32.7635,32.6943,32.7536,15153.0
2021-08-02 11:25:00,33.16,33.21,33.14,33.15,13286.0,32.7536,32.803,32.7339,32.7437,13286.0
2021-08-02 11:30:00,33.16,33.19,33.14,33.16,8963.0,32.7536,32.7832,32.7339,32.7536,8963.0
2021-08-02 11:35:00,33.16,33.18,33.06,33.11,12372.0,32.7536,32.7734,32.6548,32.7042,12372.0
2021-08-02 11:40:00,33.13,33.13,33.09,33.1,8960.0,32.724,32.724,32.6845,32.6943,8960.0
2021-08-02 11:45:00,33.1,33.15,33.1,33.12,8994.0,32.6943,32.7437,32.6943,32.7141,8994.0
2021-08-02 11:50:00,33.12,33.12,33.05,33.08,8234.0,32.7141,32.7141,32.645,32.6746,8234.0
2021-08-02 11:55:00,33.08,33.09,32.99,32.99,11052.0,32.6746,32.6845,32.5857,32.5857,11052.0
2021-08-02 12:00:00,32.98,33.01,32.94,33.0,9095.0,32.5758,32.6054,32.5363,32.5956,9095.0
2021-08-02 12:05:00,33.0,33.02,32.96,32.98,10364.0,32.5956,32.6153,32.5561,32.5758,10364.0
2021-08-02 12:10:00,32.97,33.01,32.94,32.96,15036.0,32.5659,32.6054,32.5363,32.5561,15036.0
2021-08-02 12:15:00,32.95,33.01,32.95,33.01,18063.0,32.5462,32.6054,32.5462,32.6054,18063.0
2021-08-02 12:20:00,33.01,33.01,32.92,32.95,14501.0,32.6054,32.6054,32.5165,32.5462,14501.0
2021-08-02 12:25:00,32.95,32.96,32.89,32.95,11508.0,32.5462,32.5561,32.4869,32.5462,11508.0
2021-08-02 12:30:00,32.95,33.06,32.95,33.04,11473.0,32.5462,32.6548,32.5462,32.6351,11473.0
2021-08-02 12:35:00,33.05,33.08,33.03,33.08,6285.0,32.645,32.6746,32.6252,32.6746,6285.0
2021-08-02 12:40:00,33.08,33.1,33.02,33.03,13192.0,32.6746,32.6943,32.6153,32.6252,13192.0
2021-08-02 12:45:00,33.03,33.06,33.02,33.05,11474.0,32.6252,32.6548,32.6153,32.645,11474.0
2021-08-02 12:50:00,33.05,33.06,33.02,33.05,6106.0,32.645,32.6548,32.6153,32.645,6106.0
2021-08-02 12:55:00,33.05,33.05,32.98,33.04,9679.0,32.645,32.645,32.5758,32.6351,9679.0
2021-08-02 13:00:00,33.05,33.07,32.97,32.97,8936.0,32.645,32.6647,32.5659,32.5659,8936.0
2021-08-02 13:05:00,32.98,33.01,32.96,32.98,8762.0,32.5758,32.6054,32.5561,32.5758,8762.0
2021-08-02 13:10:00,32.99,33.03,32.98,33.02,7838.0,32.5857,32.6252,32.5758,32.6153,7838.0
2021-08-02 13:15:00,33.01,33.01,32.95,32.98,10346.0,32.6054,32.6054,32.5462,32.5758,10346.0
2021-08-02 13:20:00,32.98,33.0,32.98,33.0,2742.0,32.5758,32.5956,32.5758,32.5956,2742.0
2021-08-02 13:25:00,32.99,32.99,32.94,32.98,11264.0,32.5857,32.5857,32.5363,32.5758,11264.0
2021-08-02 13:30:00,32.97,32.99,32.94,32.98,10262.0,32.5659,32.5857,32.5363,32.5758,10262.0
2021-08-02 13:35:00,32.99,33.03,32.97,32.99,13064.0,32.5857,32.6252,32.5659,32.5857,13064.0
2021-08-02 13:40:00,32.98,33.0,32.96,32.98,7982.0,32.5758,32.5956,32.5561,32.5758,7982.0
2021-08-02 13:45:00,32.98,32.99,32.94,32.98,10576.0,32.5758,32.5857,32.5363,32.5758,10576.0
2021-08-02 13:50:00,32.98,32.98,32.94,32.98,9822.0,32.5758,32.5758,32.5363,32.5758,9822.0
2021-08-02 13:55:00,32.97,33.03,32.97,33.03,7200.0,32.5659,32.6252,32.5659,32.6252,7200.0
2021-08-02 14:00:00,33.03,33.06,32.97,32.98,10839.0,32.6252,32.6548,32.5659,32.5758,10839.0
2021-08-02 14:05:00,32.98,33.05,32.98,33.03,6873.0,32.5758,32.645,32.5758,32.6252,6873.0
2021-08-02 14:10:00,33.04,33.12,33.04,33.11,9593.0,32.6351,32.7141,32.6351,32.7042,9593.0
2021-08-02 14:15:00,33.12,33.12,33.08,33.09,8499.0,32.7141,32.7141,32.6746,32.6845,8499.0
2021-08-02 14:20:00,33.09,33.09,33.03,33.04,8560.0,32.6845,32.6845,32.6252,32.6351,8560.0
2021-08-02 14:25:00,33.04,33.08,33.02,33.07,9433.0,32.6351,32.6746,32.6153,32.6647,9433.0
2021-08-02 14:30:00,33.07,33.1,33.05,33.05,10783.0,32.6647,32.6943,32.645,32.645,10783.0
2021-08-02 14:35:00,33.06,33.07,33.05,33.05,6718.0,32.6548,32.6647,32.645,32.645,6718.0
2021-08-02 14:40:00,33.05,33.06,33.01,33.04,9708.0,32.645,32.6548,32.6054,32.6351,9708.0
2021-08-02 14:45:00,33.04,33.05,33.02,33.02,8125.0,32.6351,32.645,32.6153,32.6153,8125.0
2021-08-02 14:50:00,33.02,33.05,33.02,33.04,9586.0,32.6153,32.645,32.6153,32.6351,9586.0
2021-08-02 14:55:00,33.04,33.04,33.0,33.03,10413.0,32.6351,32.6351,32.5956,32.6252,10413.0
2021-08-02 15:00:00,33.02,33.04,33.01,33.03,6751.0,32.6153,32.6351,32.6054,32.6252,6751.0
2021-08-02 15:05:00,33.02,33.02,32.95,32.96,17098.0,32.6153,32.6153,32.5462,32.5561,17098.0
2021-08-02 15:10:00,32.95,32.98,32.9,32.9,10609.0,32.5462,32.5758,32.4968,32.4968,10609.0
2021-08-02 15:15:00,32.9,32.92,32.89,32.91,11804.0,32.4968,32.5165,32.4869,32.5067,11804.0
2021-08-02 15:20:00,32.9,32.92,32.88,32.9,7930.0,32.4968,32.5165,32.477,32.4968,7930.0
2021-08-02 15:25:00,32.89,32.89,32.85,32.86,11396.0,32.4869,32.4869,32.4474,32.4573,11396.0
2021-08-02 15:30:00,32.85,32.86,32.82,32.84,19089.0,32.4474,32.4573,32.4178,32.4375,19089.0
2021-08-02 15:35:00,32.85,32.87,32.82,32.83,35778.0,32.4474,32.4672,32.4178,32.4277,35778.0
2021-08-02 15:40:00,32.83,32.85,32.74,32.75,43041.0,32.4277,32.4474,32.3388,32.3486,43041.0
2021-08-02 15:45:00,32.74,32.75,32.7,32.72,40917.0,32.3388,32.3486,32.2992,32.319,40917.0
2021-08-02 15:50:00,32.71,32.74,32.64,32.67,92315.0,32.3091,32.3388,32.24,32.2696,92315.0
2021-08-02 15:55:00,32.66,32.73,32.62,32.73,166871.0,32.2597,32.3289,32.2202,32.3289,166871.0
2021-08-03 09:30:00,32.84,32.84,32.46,32.5,25904.0,32.4375,32.4375,32.0622,32.1017,25904.0
2021-08-03 09:35:00,32.46,32.46,32.24,32.26,12209.0,32.0622,32.0622,31.8449,31.8646,12209.0
2021-08-03 09:40:00,32.25,32.25,32.06,32.11,15189.0,31.8548,31.8548,31.6671,31.7165,15189.0
2021-08-03 09:45:00,32.11,32.12,31.8,31.81,21086.0,31.7165,31.7264,31.4103,31.4202,21086.0
2021-08-03 09:50:00,31.79,31.86,31.71,31.8,42540.0,31.4004,31.4695,31.3214,31.4103,42540.0
2021-08-03 09:55:00,31.79,31.91,31.75,31.89,34026.0,31.4004,31.5189,31.3609,31.4992,34026.0
2021-08-03 10:00:00,31.88,32.1,31.88,32.02,16346.0,31.4893,31.7066,31.4893,31.6276,16346.0
2021-08-03 10:05:00,32.06,32.09,31.99,32.01,8191.0,31.6671,31.6967,31.5979,31.6177,8191.0
2021-08-03 10:10:00,32.01,32.18,31.94,32.13,15582.0,31.6177,31.7856,31.5486,31.7362,15582.0
2021-08-03 10:15:00,32.15,32.26,32.14,32.26,8806.0,31.756,31.8646,31.7461,31.8646,8806.0
2021-08-03 10:20:00,32.24,32.3,32.21,32.29,9113.0,31.8449,31.9041,31.8152,31.8943,9113.0
2021-08-03 10:25:00,32.26,32.28,32.23,32.27,6466.0,31.8646,31.8844,31.835,31.8745,6466.0
2021-08-03 10:30:00,32.26,32.28,32.18,32.22,10209.0,31.8646,31.8844,31.7856,31.8251,10209.0
2021-08-03 10:35:00,32.18,32.27,32.18,32.27,6900.0,31.7856,31.8745,31.7856,31.8745,6900.0
2021-08-03 10:40:00,32.29,32.34,32.26,32.31,7668.0,31.8943,31.9437,31.8646,31.914,7668.0
2021-08-03 10:45:00,32.33,32.38,32.28,32.36,9516.0,31.9338,31.9832,31.8844,31.9634,9516.0
2021-08-03 10:50:00,32.38,32.4,32.25,32.25,14227.0,31.9832,32.0029,31.8548,31.8548,14227.0
2021-08-03 10:55:00,32.28,32.28,32.15,32.16,9339.0,31.8844,31.8844,31.756,31.7659,9339.0
2021-08-03 11:00:00,32.16,32.2,32.12,32.19,11547.0,31.7659,31.8054,31.7264,31.7955,11547.0
2021-08-03 11:05:00,32.2,32.3,32.15,32.3,12589.0,31.8054,31.9041,31.756,31.9041,12589.0
2021-08-03 11:10:00,32.28,32.36,32.26,32.34,9619.0,31.8844,31.9634,31.8646,31.9437,9619.0
2021-08-03 11:15:00,32.36,32.37,32.3,32.31,7653.0,31.9634,31.9733,31.9041,31.914,7653.0
2021-08-03 11:20:00,32.3,32.36,32.29,32.36,9152.0,31.9041,31.9634,31.8943,31.9634,9152.0
2021-08-03 11:25:00,32.35,32.43,32.35,32.4,15670.0,31.9535,32.0326,31.9535,32.0029,15670.0
2021-08-03 11:30:00,32.39,32.48,32.37,32.46,16116.0,31.993,32.0819,31.9733,32.0622,16116.0
2021-08-03 11:35:00,32.47,32.52,32.46,32.51,12500.0,32.0721,32.1215,32.0622,32.1116,12500.0
2021-08-03 11:40:00,32.51,32.58,32.48,32.57,19144.0,32.1116,32.1807,32.0819,32.1708,19144.0
2021-08-03 11:45:00,32.57,32.57,32.49,32.49,14102.0,32.1708,32.1708,32.0918,32.0918,14102.0
2021-08-03 11:50:00,32.48,32.5,32.43,32.43,14686.0,32.0819,32.1017,32.0326,32.0326,14686.0
2021-08-03 11:55:00,32.44,32.47,32.41,32.46,28359.0,32.0424,32.0721,32.0128,32.0622,28359.0
2021-08-03 12:00:00,32.47,32.49,32.43,32.49,36214.0,32.0721,32.0918,32.0326,32.0918,36214.0
2021-08-03 12:05:00,32.49,32.53,32.43,32.46,24940.0,32.0918,32.1313,32.0326,32.0622,24940.0
2021-08-03 12:10:00,32.47,32.48,32.42,32.47,21012.0,32.0721,32.0819,32.0227,32.0721,21012.0
2021-08-03 12:15:00,32.48,32.51,32.45,32.47,12620.0,32.0819,32.1116,32.0523,32.0721,12620.0
2021-08-03 12:20:00,32.47,32.48,32.44,32.46,11673.0,32.0721,32.0819,32.0424,32.0622,11673.0
2021-08-03 12:25:00,32.46,32.5,32.46,32.49,11399.0,32.0622,32.1017,32.0622,32.0918,11399.0
2021-08-03 12:30:00,32.49,32.52,32.45,32.51,20718.0,32.0918,32.1215,32.0523,32.1116,20718.0
2021-08-03 12:35:00,32.51,32.53,32.5,32.53,16903.0,32.1116,32.1313,32.1017,32.1313,16903.0
2021-08-03 12:40:00,32.54,32.55,32.51,32.55,16157.0,32.1412,32.1511,32.1116,32.1511,16157.0
2021-08-03 12:45:00,32.55,32.58,32.53,32.58,17048.0,32.1511,32.1807,32.1313,32.1807,17048.0
2021-08-03 12:50:00,32.58,32.62,32.57,32.62,12854.0,32.1807,32.2202,32.1708,32.2202,12854.0
2021-08-03 12:55:00,32.62,32.64,32.59,32.59,21239.0,32.2202,32.24,32.1906,32.1906,21239.0
2021-08-03 13:00:00,32.6,32.67,32.59,32.64,16078.0,32.2005,32.2696,32.1906,32.24,16078.0
2021-08-03 13:05:00,32.64,32.64,32.6,32.63,9049.0,32.24,32.24,32.2005,32.2301,9049.0
2021-08-03 13:10:00,32.64,32.64,32.61,32.63,6768.0,32.24,32.24,32.2103,32.2301,6768.0
2021-08-03 13:15:00,32.63,32.63,32.56,32.58,18201.0,32.2301,32.2301,32.161,32.1807,18201.0
2021-08-03 13:20:00,32.58,32.58,32.49,32.52,12162.0,32.1807,32.1807,32.0918,32.1215,12162.0
2021-08-03 13:25:00,32.52,32.56,32.5,32.55,20614.0,32.1215,32.161,32.1017,32.1511,20614.0
2021-08-03 13:30:00,32.56,32.57,32.52,32.55,16968.0,32.161,32.1708,32.1215,32.1511,16968.0
2021-08-03 13:35:00,32.56,32.58,32.54,32.55,20353.0,32.161,32.1807,32.1412,32.1511,20353.0
2021-08-03 13:40:00,32.55,32.61,32.55,32.6,18214.0,32.1511,32.2103,32.1511,32.2005,18214.0
2021-08-03 13:45:00,32.6,32.67,32.59,32.66,15481.0,32.2005,32.2696,32.1906,32.2597,15481.0
2021-08-03 13:50:00,32.66,32.69,32.65,32.69,20184.0,32.2597,32.2894,32.2499,32.2894,20184.0
2021-08-03 13:55:00,32.69,32.75,32.68,32.71,35498.0,32.2894,32.3486,32.2795,32.3091,35498.0
2021-08-03 14:00:00,32.7,32.71,32.64,32.64,21685.0,32.2992,32.3091,32.24,32.24,21685.0
2021-08-03 14:05:00,32.64,32.7,32.63,32.69,11299.0,32.24,32.2992,32.2301,32.2894,11299.0
2021-08-03 14:10:00,32.7,32.75,32.68,32.71,18546.0,32.2992,32.3486,32.2795,32.3091,18546.0
2021-08-03 14:15:00,32.71,32.76,32.7,32.74,18174.0,32.3091,32.3585,32.2992,32.3388,18174.0
2021-08-03 14:20:00,32.74,32.83,32.72,32.82,29233.0,32.3388,32.4277,32.319,32.4178,29233.0
2021-08-03 14:25:00,32.83,32.86,32.82,32.83,18031.0,32.4277,32.4573,32.4178,32.4277,18031.0
2021-08-03 14:30:00,32.83,32.9,32.83,32.9,9389.0,32.4277,32.4968,32.4277,32.4968,9389.0
2021-08-03 14:35:00,32.9,32.91,32.88,32.91,17332.0,32.4968,32.5067,32.477,32.5067,17332.0
2021-08-03 14:40:00,32.91,32.94,32.9,32.91,9332.0,32.5067,32.5363,32.4968,32.5067,9332.0
2021-08-03 14:45:00,32.9,32.9,32.85,32.87,9114.0,32.4968,32.4968,32.4474,32.4672,9114.0
2021-08-03 14:50:00,32.87,32.88,32.85,32.88,15657.0,32.4672,32.477,32.4474,32.477,15657.0
2021-08-03 14:55:00,32.88,32.89,32.84,32.84,37149.0,32.477,32.4869,32.4375,32.4375,37149.0
2021-08-03 15:00:00,32.85,32.86,32.8,32.85,58272.0,32.4474,32.4573,32.398,32.4474,58272.0
2021-08-03 15:05:00,32.85,32.92,32.85,32.91,42827.0,32.4474,32.5165,32.4474,32.5067,42827.0
2021-08-03 15:10:00,32.91,32.95,32.83,32.83,31776.0,32.5067,32.5462,32.4277,32.4277,31776.0
2021-08-03 15:15:00,32.84,32.84,32.79,32.8,54827.0,32.4375,32.4375,32.3881,32.398,54827.0
2021-08-03 15:20:00,32.8,32.94,32.8,32.93,22229.0,32.398,32.5363,32.398,32.5264,22229.0
2021-08-03 15:25:00,32.94,32.99,32.93,32.97,21374.0,32.5363,32.5857,32.5264,32.5659,21374.0
2021-08-03 15:30:00,32.96,33.0,32.95,32.99,24469.0,32.5561,32.5956,32.5462,32.5857,24469.0
2021-08-03 15:35:00,32.98,32.99,32.94,32.96,22701.0,32.5758,32.5857,32.5363,32.5561,22701.0
2021-08-03 15:40:00,32.96,32.98,32.94,32.94,25503.0,32.5561,32.5758,32.5363,32.5363,25503.0
2021-08-03 15:45:00,32.94,33.01,32.94,33.01,38871.0,32.5363,32.6054,32.5363,32.6054,38871.0
2021-08-03 15:50:00,33.01,33.05,32.99,33.0,65935.0,32.6054,32.645,32.5857,32.5956,65935.0
2021-08-03 15:55:00,33.0,33.07,32.97,32.98,207436.0,32.5956,32.6647,32.5659,32.5758,207436.0
2021-08-04 09:30:00,32.0,32.69,32.0,32.68,1000.0,31.6078,32.2894,31.6078,32.2795,1000.0
2021-08-04 09:35:00,32.6,32.67,31.95,32.19,81222.0,32.2005,32.2696,31.5584,31.7955,81222.0
2021-08-04 09:40:00,32.19,32.31,31.81,31.89,30216.0,31.7955,31.914,31.4202,31.4992,30216.0
2021-08-04 09:45:00,31.91,32.01,31.71,31.89,42283.0,31.5189,31.6177,31.3214,31.4992,42283.0
2021-08-04 09:50:00,31.81,31.86,31.55,31.61,127492.0,31.4202,31.4695,31.1633,31.2226,127492.0
2021-08-04 09:55:00,31.54,31.65,31.4,31.57,67852.0,31.1535,31.2621,31.0152,31.1831,67852.0
2021-08-04 10:00:00,31.58,31.77,31.51,31.76,277907.0,31.193,31.3806,31.1238,31.3708,277907.0
2021-08-04 10:05:00,31.77,32.11,31.76,31.89,125570.0,31.3806,31.7165,31.3708,31.4992,125570.0
2021-08-04 10:10:00,31.92,31.99,31.81,31.9,43380.0,31.5288,31.5979,31.4202,31.509,43380.0
2021-08-04 10:15:00,31.9,31.92,31.75,31.81,29179.0,31.509,31.5288,31.3609,31.4202,29179.0
2021-08-04 10:20:00,31.79,31.82,31.63,31.64,39101.0,31.4004,31.43,31.2424,31.2522,39101.0
2021-08-04 10:25:00,31.64,31.76,31.62,31.74,63444.0,31.2522,31.3708,31.2325,31.351,63444.0
2021-08-04 10:30:00,31.71,31.75,31.42,31.57,143748.0,31.3214,31.3609,31.0349,31.1831,143748.0
2021-08-04 10:35:00,31.57,31.71,31.56,31.64,38134.0,31.1831,31.3214,31.1732,31.2522,38134.0
2021-08-04 10:40:00,31.64,31.72,31.54,31.58,20646.0,31.2522,31.3313,31.1535,31.193,20646.0
2021-08-04 10:45:00,31.59,31.63,31.41,31.46,15131.0,31.2028,31.2424,31.0251,31.0744,15131.0
2021-08-04 10:50:00,31.47,31.54,31.43,31.48,46055.0,31.0843,31.1535,31.0448,31.0942,46055.0
2021-08-04 10:55:00,31.49,31.49,31.41,31.44,45783.0,31.1041,31.1041,31.0251,31.0547,45783.0
2021-08-04 11:00:00,31.44,31.58,31.34,31.56,63492.0,31.0547,31.193,30.9559,31.1732,63492.0
2021-08-04 11:05:00,31.56,31.77,31.54,31.72,86950.0,31.1732,31.3806,31.1535,31.3313,86950.0
2021-08-04 11:10:00,31.7,31.89,31.7,31.83,76618.0,31.3115,31.4992,31.3115,31.4399,76618.0
2021-08-04 11:15:00,31.83,31.91,31.79,31.85,41550.0,31.4399,31.5189,31.4004,31.4597,41550.0
2021-08-04 11:20:00,31.85,31.94,31.78,31.84,56771.0,31.4597,31.5486,31.3905,31.4498,56771.0
2021-08-04 11:25:00,31.84,31.86,31.72,31.79,135303.0,31.4498,31.4695,31.3313,31.4004,135303.0
2021-08-04 11:30:00,31.78,31.8,31.58,31.61,102694.0,31.3905,31.4103,31.193,31.2226,102694.0
2021-08-04 11:35:00,31.6,31.61,31.47,31.54,55722.0,31.2127,31.2226,31.0843,31.1535,55722.0
2021-08-04 11:40:00,31.55,31.57,31.41,31.44,17379.0,31.1633,31.1831,31.0251,31.0547,17379.0
2021-08-04 11:45:00,31.44,31.53,31.39,31.45,56960.0,31.0547,31.1436,31.0053,31.0646,56960.0
2021-08-04 11:50:00,31.45,31.54,31.39,31.49,25503.0,31.0646,31.1535,31.0053,31.1041,25503.0
2021-08-04 11:55:00,31.5,31.55,31.37,31.42,28044.0,31.114,31.1633,30.9855,31.0349,28044.0
2021-08-04 12:00:00,31.42,31.52,31.42,31.48,27078.0,31.0349,31.1337,31.0349,31.0942,27078.0
2021-08-04 12:05:00,31.48,31.49,31.44,31.46,21973.0,31.0942,31.1041,31.0547,31.0744,21973.0
2021-08-04 12:10:00,31.46,31.48,31.41,31.46,31128.0,31.0744,31.0942,31.0251,31.0744,31128.0
2021-08-04 12:15:00,31.46,31.46,31.4,31.42,19360.0,31.0744,31.0744,31.0152,31.0349,19360.0
2021-08-04 12:20:00,31.42,31.48,31.4,31.43,28479.0,31.0349,31.0942,31.0152,31.0448,28479.0
2021-08-04 12:25:00,31.43,31.43,31.38,31.41,25656.0,31.0448,31.0448,30.9954,31.0251,25656.0
2021-08-04 12:30:00,31.42,31.43,31.31,31.33,24518.0,31.0349,31.0448,30.9263,30.946,24518.0
2021-08-04 12:35:00,31.31,31.38,31.3,31.35,16931.0,30.9263,30.9954,30.9164,30.9658,16931.0
2021-08-04 12:40:00,31.35,31.35,31.15,31.15,35925.0,30.9658,30.9658,30.7682,30.7682,35925.0
2021-08-04 12:45:00,31.14,31.22,31.08,31.21,39176.0,30.7584,30.8374,30.6991,30.8275,39176.0
2021-08-04 12:50:00,31.22,31.24,31.16,31.16,15987.0,30.8374,30.8571,30.7781,30.7781,15987.0
2021-08-04 12:55:00,31.16,31.23,31.15,31.21,23876.0,30.7781,30.8473,30.7682,30.8275,23876.0
2021-08-04 13:00:00,31.21,31.32,31.21,31.28,30994.0,30.8275,30.9362,30.8275,30.8966,30994.0
2021-08-04 13:05:00,31.27,31.33,31.26,31.32,25997.0,30.8868,30.946,30.8769,30.9362,25997.0
2021-08-04 13:10:00,31.33,31.37,31.32,31.35,13673.0,30.946,30.9855,30.9362,30.9658,13673.0
2021-08-04 13:15:00,31.35,31.35,31.15,31.16,25180.0,30.9658,30.9658,30.7682,30.7781,25180.0
2021-08-04 13:20:00,31.15,31.15,31.04,31.07,68067.0,30.7682,30.7682,30.6596,30.6892,68067.0
2021-08-04 13:25:00,31.07,31.08,31.0,31.02,20414.0,30.6892,30.6991,30.6201,30.6398,20414.0
2021-08-04 13:30:00,31.04,31.1,31.03,31.06,13363.0,30.6596,30.7189,30.6497,30.6793,13363.0
2021-08-04 13:35:00,31.05,31.08,31.0,31.01,45842.0,30.6695,30.6991,30.6201,30.63,45842.0
2021-08-04 13:40:00,31.01,31.08,30.99,31.04,17673.0,30.63,30.6991,30.6102,30.6596,17673.0
2021-08-04 13:45:00,31.04,31.06,30.96,30.99,16354.0,30.6596,30.6793,30.5806,30.6102,16354.0
2021-08-04 13:50:00,30.98,31.03,30.97,31.02,13376.0,30.6003,30.6497,30.5904,30.6398,13376.0
2021-08-04 13:55:00,31.02,31.05,30.95,31.03,16135.0,30.6398,30.6695,30.5707,30.6497,16135.0
2021-08-04 14:00:00,31.03,31.11,30.96,31.09,42576.0,30.6497,30.7287,30.5806,30.709,42576.0
2021-08-04 14:05:00,31.09,31.09,31.04,31.07,19631.0,30.709,30.709,30.6596,30.6892,19631.0
2021-08-04 14:10:00,31.07,31.11,31.06,31.1,24061.0,30.6892,30.7287,30.6793,30.7189,24061.0
2021-08-04 14:15:00,31.1,31.12,31.02,31.05,319035.0,30.7189,30.7386,30.6398,30.6695,319035.0
2021-08-04 14:20:00,31.05,31.11,31.03,31.04,44415.0,30.6695,30.7287,30.6497,30.6596,44415.0
2021-08-04 14:25:00,31.04,31.04,31.0,31.02,26017.0,30.6596,30.6596,30.6201,30.6398,26017.0
2021-08-04 14:30:00,31.03,31.04,30.93,30.94,26493.0,30.6497,30.6596,30.5509,30.5608,26493.0
2021-08-04 14:35:00,30.95,31.11,30.95,31.1,39174.0,30.5707,30.7287,30.5707,30.7189,39174.0
2021-08-04 14:40:00,31.11,31.11,30.99,31.08,33168.0,30.7287,30.7287,30.6102,30.6991,33168.0
2021-08-04 14:45:00,31.08,31.11,31.02,31.11,43271.0,30.6991,30.7287,30.6398,30.7287,43271.0
2021-08-04 14:50:00,31.11,31.11,31.01,31.08,35476.0,30.7287,30.7287,30.63,30.6991,35476.0
2021-08-04 14:55:00,31.09,31.14,31.05,31.13,42585.0,30.709,30.7584,30.6695,30.7485,42585.0
2021-08-04 15:00:00,31.13,31.17,31.1,31.14,43249.0,30.7485,30.788,30.7189,30.7584,43249.0
2021-08-04 15:05:00,31.14,31.15,31.11,31.15,25372.0,30.7584,30.7682,30.7287,30.7682,25372.0
2021-08-04 15:10:00,31.15,31.19,31.08,31.1,43740.0,30.7682,30.8078,30.6991,30.7189,43740.0
2021-08-04 15:15:00,31.1,31.1,31.04,31.05,44084.0,30.7189,30.7189,30.6596,30.6695,44084.0
2021-08-04 15:20:00,31.04,31.09,30.99,31.09,46299.0,30.6596,30.709,30.6102,30.709,46299.0
2021-08-04 15:25:00,31.08,31.09,31.05,31.08,22144.0,30.6991,30.709,30.6695,30.6991,22144.0
2021-08-04 15:30:00,31.08,31.08,31.03,31.07,64518.0,30.6991,30.6991,30.6497,30.6892,64518.0
2021-08-04 15:35:00,31.07,31.09,31.01,31.01,56698.0,30.6892,30.709,30.63,30.63,56698.0
2021-08-04 15:40:00,31.02,31.02,30.91,31.0,72901.0,30.6398,30.6398,30.5312,30.6201,72901.0
2021-08-04 15:45:00,31.0,31.0,30.88,30.92,60615.0,30.6201,30.6201,30.5015,30.5411,60615.0
2021-08-04 15:50:00,30.91,30.93,30.8,30.86,151464.0,30.5312,30.5509,30.4225,30.4818,151464.0
2021-08-04 15:55:00,30.86,30.87,30.68,30.7,380885.0,30.4818,30.4917,30.304,30.3238,380885.0
2021-08-05 09:30:00,30.88,31.16,30.88,31.07,43246.0,30.5208,30.7976,30.5208,30.7086,43246.0
2021-08-05 09:35:00,31.02,31.05,30.94,31.05,26694.0,30.6592,30.6888,30.5801,30.6888,26694.0
2021-08-05 09:40:00,31.04,31.12,30.85,30.87,48669.0,30.679,30.758,30.4912,30.5109,48669.0
2021-08-05 09:45:00,30.88,31.04,30.88,30.99,49863.0,30.5208,30.679,30.5208,30.6295,49863.0
2021-08-05 09:50:00,30.98,31.13,30.87,30.96,30082.0,30.6197,30.7679,30.5109,30.5999,30082.0
2021-08-05 09:55:00,30.96,31.07,30.95,31.05,53424.0,30.5999,30.7086,30.59,30.6888,53424.0
2021-08-05 10:00:00,31.05,31.31,31.03,31.31,527384.0,30.6888,30.9458,30.6691,30.9458,527384.0
2021-08-05 10:05:00,31.29,31.41,31.21,31.23,107726.0,30.9261,31.0447,30.847,30.8668,107726.0
2021-08-05 10:10:00,31.22,31.36,31.19,31.21,35564.0,30.8569,30.9952,30.8272,30.847,35564.0
2021-08-05 10:15:00,31.21,31.26,31.14,31.22,40752.0,30.847,30.8964,30.7778,30.8569,40752.0
2021-08-05 10:20:00,31.22,31.3,31.2,31.25,24015.0,30.8569,30.9359,30.8371,30.8865,24015.0
2021-08-05 10:25:00,31.26,31.38,31.25,31.31,93800.0,30.8964,31.015,30.8865,30.9458,93800.0
2021-08-05 10:30:00,31.31,31.49,31.3,31.49,133112.0,30.9458,31.1237,30.9359,31.1237,133112.0
2021-08-05 10:35:00,31.5,31.5,31.33,31.43,22045.0,31.1336,31.1336,30.9656,31.0644,22045.0
2021-08-05 10:40:00,31.42,31.45,31.37,31.45,20905.0,31.0545,31.0842,31.0051,31.0842,20905.0
2021-08-05 10:45:00,31.47,31.59,31.42,31.55,36656.0,31.104,31.2226,31.0545,31.183,36656.0
2021-08-05 10:50:00,31.56,31.62,31.53,31.59,80122.0,31.1929,31.2522,31.1633,31.2226,80122.0
2021-08-05 10:55:00,31.57,31.68,31.55,31.67,104227.0,31.2028,31.3115,31.183,31.3016,104227.0
2021-08-05 11:00:00,31.67,31.71,31.61,31.65,61213.0,31.3016,31.3412,31.2423,31.2819,61213.0
2021-08-05 11:05:00,31.65,31.68,31.6,31.66,23960.0,31.2819,31.3115,31.2324,31.2918,23960.0
2021-08-05 11:10:00,31.67,31.79,31.67,31.72,19012.0,31.3016,31.4202,31.3016,31.3511,19012.0
2021-08-05 11:15:00,31.73,31.76,31.68,31.71,15548.0,31.3609,31.3906,31.3115,31.3412,15548.0
2021-08-05 11:20:00,31.71,31.77,31.7,31.75,17789.0,31.3412,31.4005,31.3313,31.3807,17789.0
2021-08-05 11:25:00,31.75,31.81,31.75,31.8,13682.0,31.3807,31.44,31.3807,31.4301,13682.0
2021-08-05 11:30:00,31.8,31.86,31.74,31.75,88479.0,31.4301,31.4894,31.3708,31.3807,88479.0
2021-08-05 11:35:00,31.74,31.75,31.63,31.67,24415.0,31.3708,31.3807,31.2621,31.3016,24415.0
2021-08-05 11:40:00,31.68,31.72,31.61,31.64,138744.0,31.3115,31.3511,31.2423,31.272,138744.0
2021-08-05 11:45:00,31.64,31.72,31.62,31.7,21417.0,31.272,31.3511,31.2522,31.3313,21417.0
2021-08-05 11:50:00,31.7,31.76,31.69,31.7,14461.0,31.3313,31.3906,31.3214,31.3313,14461.0
2021-08-05 11:55:00,31.69,31.79,31.67,31.79,23433.0,31.3214,31.4202,31.3016,31.4202,23433.0
2021-08-05 12:00:00,31.79,31.83,31.77,31.78,22863.0,31.4202,31.4598,31.4005,31.4104,22863.0
2021-08-05 12:05:00,31.77,31.83,31.77,31.83,35340.0,31.4005,31.4598,31.4005,31.4598,35340.0
2021-08-05 12:10:00,31.83,31.84,31.75,31.79,76092.0,31.4598,31.4697,31.3807,31.4202,76092.0
2021-08-05 12:15:00,31.79,31.79,31.74,31.76,43350.0,31.4202,31.4202,31.3708,31.3906,43350.0
2021-08-05 12:20:00,31.76,31.77,31.7,31.71,11231.0,31.3906,31.4005,31.3313,31.3412,11231.0
2021-08-05 12:25:00,31.71,31.72,31.66,31.67,8606.0,31.3412,31.3511,31.2918,31.3016,8606.0
2021-08-05 12:30:00,31.67,31.71,31.62,31.67,21526.0,31.3016,31.3412,31.2522,31.3016,21526.0
2021-08-05 12:35:00,31.66,31.67,31.63,31.65,16495.0,31.2918,31.3016,31.2621,31.2819,16495.0
2021-08-05 12:40:00,31.66,31.66,31.6,31.61,20589.0,31.2918,31.2918,31.2324,31.2423,20589.0
2021-08-05 12:45:00,31.61,31.65,31.6,31.61,27836.0,31.2423,31.2819,31.2324,31.2423,27836.0
2021-08-05 12:50:00,31.62,31.62,31.6,31.62,13181.0,31.2522,31.2522,31.2324,31.2522,13181.0
2021-08-05 12:55:00,31.62,31.67,31.61,31.63,21303.0,31.2522,31.3016,31.2423,31.2621,21303.0
2021-08-05 13:00:00,31.63,31.7,31.63,31.69,17395.0,31.2621,31.3313,31.2621,31.3214,17395.0
2021-08-05 13:05:00,31.69,31.72,31.68,31.69,13840.0,31.3214,31.3511,31.3115,31.3214,13840.0
2021-08-05 13:10:00,31.69,31.7,31.67,31.69,13876.0,31.3214,31.3313,31.3016,31.3214,13876.0
2021-08-05 13:15:00,31.69,31.79,31.67,31.79,18201.0,31.3214,31.4202,31.3016,31.4202,18201.0
2021-08-05 13:20:00,31.81,31.83,31.77,31.81,333628.0,31.44,31.4598,31.4005,31.44,333628.0
2021-08-05 13:25:00,31.81,31.95,31.8,31.92,25008.0,31.44,31.5784,31.4301,31.5487,25008.0
2021-08-05 13:30:00,31.93,31.94,31.86,31.87,22729.0,31.5586,31.5685,31.4894,31.4993,22729.0
2021-08-05 13:35:00,31.87,31.91,31.84,31.88,24238.0,31.4993,31.5388,31.4697,31.5092,24238.0
2021-08-05 13:40:00,31.88,31.9,31.81,31.84,22995.0,31.5092,31.529,31.44,31.4697,22995.0
2021-08-05 13:45:00,31.84,31.9,31.82,31.9,18134.0,31.4697,31.529,31.4499,31.529,18134.0
2021-08-05 13:50:00,31.9,31.93,31.86,31.88,16355.0,31.529,31.5586,31.4894,31.5092,16355.0
2021-08-05 13:55:00,31.88,31.88,31.85,31.86,11411.0,31.5092,31.5092,31.4795,31.4894,11411.0
2021-08-05 14:00:00,31.85,31.86,31.77,31.79,24884.0,31.4795,31.4894,31.4005,31.4202,24884.0
2021-08-05 14:05:00,31.78,31.82,31.78,31.82,39622.0,31.4104,31.4499,31.4104,31.4499,39622.0
2021-08-05 14:10:00,31.82,31.83,31.77,31.78,45736.0,31.4499,31.4598,31.4005,31.4104,45736.0
2021-08-05 14:15:00,31.78,31.8,31.72,31.8,22963.0,31.4104,31.4301,31.3511,31.4301,22963.0
2021-08-05 14:20:00,31.8,31.82,31.76,31.8,16753.0,31.4301,31.4499,31.3906,31.4301,16753.0
2021-08-05 14:25:00,31.79,31.81,31.77,31.77,19999.0,31.4202,31.44,31.4005,31.4005,19999.0
2021-08-05 14:30:00,31.77,31.84,31.75,31.84,21866.0,31.4005,31.4697,31.3807,31.4697,21866.0
2021-08-05 14:35:00,31.83,31.86,31.8,31.81,27978.0,31.4598,31.4894,31.4301,31.44,27978.0
2021-08-05 14:40:00,31.81,31.81,31.72,31.73,21444.0,31.44,31.44,31.3511,31.3609,21444.0
2021-08-05 14:45:00,31.73,31.73,31.64,31.69,37260.0,31.3609,31.3609,31.272,31.3214,37260.0
2021-08-05 14:50:00,31.69,31.69,31.61,31.62,19200.0,31.3214,31.3214,31.2423,31.2522,19200.0
2021-08-05 14:55:00,31.62,31.68,31.6,31.62,27078.0,31.2522,31.3115,31.2324,31.2522,27078.0
2021-08-05 15:00:00,31.62,31.76,31.62,31.7,229286.0,31.2522,31.3906,31.2522,31.3313,229286.0
2021-08-05 15:05:00,31.7,31.74,31.68,31.71,22193.0,31.3313,31.3708,31.3115,31.3412,22193.0
2021-08-05 15:10:00,31.71,31.71,31.65,31.66,27256.0,31.3412,31.3412,31.2819,31.2918,27256.0
2021-08-05 15:15:00,31.67,31.67,31.64,31.66,23796.0,31.3016,31.3016,31.272,31.2918,23796.0
2021-08-05 15:20:00,31.67,31.7,31.65,31.68,28851.0,31.3016,31.3313,31.2819,31.3115,28851.0
2021-08-05 15:25:00,31.68,31.72,31.66,31.7,28199.0,31.3115,31.3511,31.2918,31.3313,28199.0
2021-08-05 15:30:00,31.71,31.74,31.65,31.68,43660.0,31.3412,31.3708,31.2819,31.3115,43660.0
2021-08-05 15:35:00,31.68,31.69,31.64,31.65,46754.0,31.3115,31.3214,31.272,31.2819,46754.0
2021-08-05 15:40:00,31.64,31.73,31.64,31.7,63336.0,31.272,31.3609,31.272,31.3313,63336.0
2021-08-05 15:45:00,31.7,31.74,31.69,31.7,80404.0,31.3313,31.3708,31.3214,31.3313,80404.0
2021-08-05 15:50:00,31.7,31.71,31.62,31.69,388374.0,31.3313,31.3412,31.2522,31.3214,388374.0
2021-08-05 15:55:00,31.69,31.71,31.62,31.65,428760.0,31.3214,31.3412,31.2522,31.2819,428760.0
2021-08-06 09:30:00,32.15,32.49,31.86,32.31,164882.0,31.7761,32.1121,31.4894,31.9342,164882.0
2021-08-06 09:35:00,32.31,32.31,31.94,32.0,25041.0,31.9342,31.9342,31.5685,31.6278,25041.0
2021-08-06 09:40:00,32.01,32.38,31.98,32.04,43438.0,31.6377,32.0034,31.608,31.6673,43438.0
2021-08-06 09:45:00,32.04,32.18,31.98,32.02,22902.0,31.6673,31.8057,31.608,31.6476,22902.0
2021-08-06 09:50:00,32.02,32.06,31.91,31.93,48219.0,31.6476,31.6871,31.5388,31.5586,48219.0
2021-08-06 09:55:00,31.91,31.97,31.88,31.95,24391.0,31.5388,31.5981,31.5092,31.5784,24391.0
2021-08-06 10:00:00,31.94,32.04,31.86,32.03,43047.0,31.5685,31.6673,31.4894,31.6574,43047.0
2021-08-06 10:05:00,32.02,32.06,31.94,31.98,103306.0,31.6476,31.6871,31.5685,31.608,103306.0
2021-08-06 10:10:00,31.98,32.04,31.9,32.02,33429.0,31.608,31.6673,31.529,31.6476,33429.0
2021-08-06 10:15:00,32.02,32.06,32.0,32.05,27990.0,31.6476,31.6871,31.6278,31.6772,27990.0
2021-08-06 10:20:00,32.05,32.15,32.04,32.13,43022.0,31.6772,31.7761,31.6673,31.7563,43022.0
2021-08-06 10:25:00,32.13,32.17,32.1,32.13,14505.0,31.7563,31.7958,31.7266,31.7563,14505.0
2021-08-06 10:30:00,32.12,32.13,32.03,32.03,106849.0,31.7464,31.7563,31.6574,31.6574,106849.0
2021-08-06 10:35:00,32.03,32.08,31.89,31.9,192068.0,31.6574,31.7069,31.5191,31.529,192068.0
2021-08-06 10:40:00,31.92,31.97,31.85,31.92,33815.0,31.5487,31.5981,31.4795,31.5487,33815.0
2021-08-06 10:45:00,31.92,32.08,31.92,32.05,28427.0,31.5487,31.7069,31.5487,31.6772,28427.0
2021-08-06 10:50:00,32.04,32.1,32.02,32.1,23026.0,31.6673,31.7266,31.6476,31.7266,23026.0
2021-08-06 10:55:00,32.11,32.11,32.03,32.09,30766.0,31.7365,31.7365,31.6574,31.7167,30766.0
2021-08-06 11:00:00,32.09,32.11,32.06,32.09,47667.0,31.7167,31.7365,31.6871,31.7167,47667.0
2021-08-06 11:05:00,32.06,32.2,32.05,32.16,142369.0,31.6871,31.8255,31.6772,31.7859,142369.0
2021-08-06 11:10:00,32.16,32.18,32.11,32.11,32380.0,31.7859,31.8057,31.7365,31.7365,32380.0
2021-08-06 11:15:00,32.12,32.13,32.0,32.04,57526.0,31.7464,31.7563,31.6278,31.6673,57526.0
2021-08-06 11:20:00,32.04,32.21,32.03,32.2,21593.0,31.6673,31.8354,31.6574,31.8255,21593.0
2021-08-06 11:25:00,32.2,32.25,32.1,32.11,32376.0,31.8255,31.8749,31.7266,31.7365,32376.0
2021-08-06 11:30:00,32.11,32.11,32.0,32.02,47869.0,31.7365,31.7365,31.6278,31.6476,47869.0
2021-08-06 11:35:00,32.01,32.05,31.97,32.0,341769.0,31.6377,31.6772,31.5981,31.6278,341769.0
2021-08-06 11:40:00,31.99,32.0,31.94,31.97,18544.0,31.6179,31.6278,31.5685,31.5981,18544.0
2021-08-06 11:45:00,31.97,31.97,31.92,31.94,106927.0,31.5981,31.5981,31.5487,31.5685,106927.0
2021-08-06 11:50:00,31.95,32.03,31.94,31.94,42083.0,31.5784,31.6574,31.5685,31.5685,42083.0
2021-08-06 11:55:00,31.94,31.98,31.89,31.89,18257.0,31.5685,31.608,31.5191,31.5191,18257.0
2021-08-06 12:00:00,31.89,31.89,31.78,31.84,25000.0,31.5191,31.5191,31.4104,31.4697,25000.0
2021-08-06 12:05:00,31.83,31.89,31.82,31.88,22878.0,31.4598,31.5191,31.4499,31.5092,22878.0
2021-08-06 12:10:00,31.88,31.94,31.87,31.91,23913.0,31.5092,31.5685,31.4993,31.5388,23913.0
2021-08-06 12:15:00,31.9,31.94,31.9,31.94,11774.0,31.529,31.5685,31.529,31.5685,11774.0
2021-08-06 12:20:00,31.94,31.97,31.9,31.91,31694.0,31.5685,31.5981,31.529,31.5388,31694.0
2021-08-06 12:25:00,31.92,31.94,31.89,31.92,29058.0,31.5487,31.5685,31.5191,31.5487,29058.0
2021-08-06 12:30:00,31.92,31.93,31.88,31.88,27760.0,31.5487,31.5586,31.5092,31.5092,27760.0
2021-08-06 12:35:00,31.89,31.9,31.84,31.85,18039.0,31.5191,31.529,31.4697,31.4795,18039.0
2021-08-06 12:40:00,31.84,31.88,31.82,31.85,21053.0,31.4697,31.5092,31.4499,31.4795,21053.0
2021-08-06 12:45:00,31.84,31.92,31.82,31.91,15611.0,31.4697,31.5487,31.4499,31.5388,15611.0
2021-08-06 12:50:00,31.92,31.95,31.9,31.93,14288.0,31.5487,31.5784,31.529,31.5586,14288.0
2021-08-06 12:55:00,31.93,31.93,31.87,31.9,39393.0,31.5586,31.5586,31.4993,31.529,39393.0
2021-08-06 13:00:00,31.89,31.9,31.8,31.84,38679.0,31.5191,31.529,31.4301,31.4697,38679.0
2021-08-06 13:05:00,31.84,31.85,31.8,31.81,13420.0,31.4697,31.4795,31.4301,31.44,13420.0
2021-08-06 13:10:00,31.81,31.81,31.77,31.8,21006.0,31.44,31.44,31.4005,31.4301,21006.0
2021-08-06 13:15:00,31.81,31.87,31.81,31.83,17226.0,31.44,31.4993,31.44,31.4598,17226.0
2021-08-06 13:20:00,31.84,31.86,31.8,31.86,56385.0,31.4697,31.4894,31.4301,31.4894,56385.0
2021-08-06 13:25:00,31.86,31.9,31.8,31.8,19936.0,31.4894,31.529,31.4301,31.4301,19936.0
2021-08-06 13:30:00,31.81,31.82,31.76,31.78,14350.0,31.44,31.4499,31.3906,31.4104,14350.0
2021-08-06 13:35:00,31.78,31.78,31.72,31.72,8127.0,31.4104,31.4104,31.3511,31.3511,8127.0
2021-08-06 13:40:00,31.72,31.74,31.68,31.69,17266.0,31.3511,31.3708,31.3115,31.3214,17266.0
2021-08-06 13:45:00,31.68,31.74,31.68,31.72,12038.0,31.3115,31.3708,31.3115,31.3511,12038.0
2021-08-06 13:50:00,31.72,31.75,31.72,31.75,5019.0,31.3511,31.3807,31.3511,31.3807,5019.0
2021-08-06 13:55:00,31.75,31.83,31.74,31.81,21935.0,31.3807,31.4598,31.3708,31.44,21935.0
2021-08-06 14:00:00,31.8,31.82,31.78,31.81,23401.0,31.4301,31.4499,31.4104,31.44,23401.0
2021-08-06 14:05:00,31.81,31.82,31.79,31.8,42410.0,31.44,31.4499,31.4202,31.4301,42410.0
2021-08-06 14:10:00,31.8,31.86,31.79,31.82,26324.0,31.4301,31.4894,31.4202,31.4499,26324.0
2021-08-06 14:15:00,31.82,31.84,31.81,31.84,11305.0,31.4499,31.4697,31.44,31.4697,11305.0
2021-08-06 14:20:00,31.84,31.85,31.8,31.81,30729.0,31.4697,31.4795,31.4301,31.44,30729.0
2021-08-06 14:25:00,31.81,31.82,31.78,31.79,16508.0,31.44,31.4499,31.4104,31.4202,16508.0
2021-08-06 14:30:00,31.78,31.78,31.66,31.7,20660.0,31.4104,31.4104,31.2918,31.3313,20660.0
2021-08-06 14:35:00,31.7,31.76,31.69,31.75,23434.0,31.3313,31.3906,31.3214,31.3807,23434.0
2021-08-06 14:40:00,31.74,31.76,31.69,31.7,15595.0,31.3708,31.3906,31.3214,31.3313,15595.0
2021-08-06 14:45:00,31.7,31.72,31.66,31.68,23280.0,31.3313,31.3511,31.2918,31.3115,23280.0
2021-08-06 14:50:00,31.67,31.77,31.65,31.72,76787.0,31.3016,31.4005,31.2819,31.3511,76787.0
2021-08-06 14:55:00,31.73,31.75,31.7,31.71,14842.0,31.3609,31.3807,31.3313,31.3412,14842.0
2021-08-06 15:00:00,31.71,31.73,31.7,31.71,51070.0,31.3412,31.3609,31.3313,31.3412,51070.0
2021-08-06 15:05:00,31.71,31.79,31.71,31.79,19414.0,31.3412,31.4202,31.3412,31.4202,19414.0
2021-08-06 15:10:00,31.79,31.83,31.78,31.83,22332.0,31.4202,31.4598,31.4104,31.4598,22332.0
2021-08-06 15:15:00,31.82,31.83,31.78,31.82,25636.0,31.4499,31.4598,31.4104,31.4499,25636.0
2021-08-06 15:20:00,31.8,31.83,31.79,31.83,22658.0,31.4301,31.4598,31.4202,31.4598,22658.0
2021-08-06 15:25:00,31.82,31.84,31.77,31.82,35928.0,31.4499,31.4697,31.4005,31.4499,35928.0
2021-08-06 15:30:00,31.82,31.83,31.77,31.8,33726.0,31.4499,31.4598,31.4005,31.4301,33726.0
2021-08-06 15:35:00,31.8,31.84,31.79,31.82,43311.0,31.4301,31.4697,31.4202,31.4499,43311.0
2021-08-06 15:40:00,31.82,31.83,31.73,31.75,46706.0,31.4499,31.4598,31.3609,31.3807,46706.0
2021-08-06 15:45:00,31.75,31.81,31.75,31.8,113324.0,31.3807,31.44,31.3807,31.4301,113324.0
2021-08-06 15:50:00,31.79,31.82,31.73,31.77,108126.0,31.4202,31.4499,31.3609,31.4005,108126.0
2021-08-06 15:55:00,31.77,31.8,31.74,31.75,283017.0,31.4005,31.4301,31.3708,31.3807,283017.0
2021-08-09 09:30:00,31.47,31.69,31.01,31.05,67619.0,31.104,31.3214,30.6493,30.6888,67619.0
2021-08-09 09:35:00,31.06,31.34,31.04,31.34,19882.0,30.6987,30.9755,30.679,30.9755,19882.0
2021-08-09 09:40:00,31.32,31.35,31.18,31.35,26001.0,30.9557,30.9854,30.8173,30.9854,26001.0
2021-08-09 09:45:00,31.35,31.42,31.32,31.33,29466.0,30.9854,31.0545,30.9557,30.9656,29466.0
2021-08-09 09:50:00,31.37,31.45,31.33,31.34,23227.0,31.0051,31.0842,30.9656,30.9755,23227.0
2021-08-09 09:55:00,31.31,31.48,31.31,31.42,14205.0,30.9458,31.1138,30.9458,31.0545,14205.0
2021-08-09 10:00:00,31.41,31.49,31.36,31.4,89541.0,31.0447,31.1237,30.9952,31.0348,89541.0
2021-08-09 10:05:00,31.4,31.46,31.31,31.32,98783.0,31.0348,31.0941,30.9458,30.9557,98783.0
2021-08-09 10:10:00,31.32,31.32,31.2,31.29,37519.0,30.9557,30.9557,30.8371,30.9261,37519.0
2021-08-09 10:15:00,31.28,31.35,31.25,31.32,20652.0,30.9162,30.9854,30.8865,30.9557,20652.0
2021-08-09 10:20:00,31.32,31.49,31.32,31.48,24425.0,30.9557,31.1237,30.9557,31.1138,24425.0
2021-08-09 10:25:00,31.48,31.48,31.34,31.39,30480.0,31.1138,31.1138,30.9755,31.0249,30480.0
2021-08-09 10:30:00,31.37,31.4,31.33,31.4,17314.0,31.0051,31.0348,30.9656,31.0348,17314.0
2021-08-09 10:35:00,31.4,31.47,31.39,31.45,63138.0,31.0348,31.104,31.0249,31.0842,63138.0
2021-08-09 10:40:00,31.45,31.46,31.4,31.4,22355.0,31.0842,31.0941,31.0348,31.0348,22355.0
2021-08-09 10:45:00,31.4,31.43,31.39,31.42,21454.0,31.0348,31.0644,31.0249,31.0545,21454.0
2021-08-09 10:50:00,31.41,31.43,31.32,31.33,14309.0,31.0447,31.0644,30.9557,30.9656,14309.0
2021-08-09 10:55:00,31.32,31.41,31.32,31.4,18330.0,30.9557,31.0447,30.9557,31.0348,18330.0
2021-08-09 11:00:00,31.39,31.44,31.36,31.41,17557.0,31.0249,31.0743,30.9952,31.0447,17557.0
2021-08-09 11:05:00,31.42,31.48,31.41,31.48,16034.0,31.0545,31.1138,31.0447,31.1138,16034.0
2021-08-09 11:10:00,31.47,31.56,31.47,31.56,19298.0,31.104,31.1929,31.104,31.1929,19298.0
2021-08-09 11:15:00,31.55,31.58,31.53,31.54,7591.0,31.183,31.2127,31.1633,31.1731,7591.0
2021-08-09 11:20:00,31.54,31.55,31.48,31.51,14619.0,31.1731,31.183,31.1138,31.1435,14619.0
2021-08-09 11:25:00,31.53,31.53,31.51,31.52,6836.0,31.1633,31.1633,31.1435,31.1534,6836.0
2021-08-09 11:30:00,31.53,31.56,31.51,31.51,20936.0,31.1633,31.1929,31.1435,31.1435,20936.0
2021-08-09 11:35:00,31.51,31.55,31.5,31.55,10819.0,31.1435,31.183,31.1336,31.183,10819.0
2021-08-09 11:40:00,31.55,31.59,31.54,31.58,15339.0,31.183,31.2226,31.1731,31.2127,15339.0
2021-08-09 11:45:00,31.58,31.59,31.56,31.58,8583.0,31.2127,31.2226,31.1929,31.2127,8583.0
2021-08-09 11:50:00,31.59,31.63,31.57,31.62,12761.0,31.2226,31.2621,31.2028,31.2522,12761.0
2021-08-09 11:55:00,31.63,31.65,31.62,31.64,9250.0,31.2621,31.2819,31.2522,31.272,9250.0
2021-08-09 12:00:00,31.63,31.63,31.51,31.52,10125.0,31.2621,31.2621,31.1435,31.1534,10125.0
2021-08-09 12:05:00,31.52,31.6,31.52,31.6,7034.0,31.1534,31.2324,31.1534,31.2324,7034.0
2021-08-09 12:10:00,31.6,31.61,31.56,31.59,11764.0,31.2324,31.2423,31.1929,31.2226,11764.0
2021-08-09 12:15:00,31.59,31.64,31.58,31.6,27045.0,31.2226,31.272,31.2127,31.2324,27045.0
2021-08-09 12:20:00,31.59,31.62,31.57,31.57,28566.0,31.2226,31.2522,31.2028,31.2028,28566.0
2021-08-09 12:25:00,31.57,31.57,31.5,31.51,12526.0,31.2028,31.2028,31.1336,31.1435,12526.0
2021-08-09 12:30:00,31.51,31.53,31.49,31.49,9669.0,31.1435,31.1633,31.1237,31.1237,9669.0
2021-08-09 12:35:00,31.49,31.53,31.47,31.53,9282.0,31.1237,31.1633,31.104,31.1633,9282.0
2021-08-09 12:40:00,31.52,31.53,31.49,31.49,17425.0,31.1534,31.1633,31.1237,31.1237,17425.0
2021-08-09 12:45:00,31.5,31.52,31.47,31.48,9615.0,31.1336,31.1534,31.104,31.1138,9615.0
2021-08-09 12:50:00,31.48,31.5,31.47,31.5,5548.0,31.1138,31.1336,31.104,31.1336,5548.0
2021-08-09 12:55:00,31.49,31.51,31.47,31.47,9914.0,31.1237,31.1435,31.104,31.104,9914.0
2021-08-09 13:00:00,31.47,31.51,31.47,31.51,9322.0,31.104,31.1435,31.104,31.1435,9322.0
2021-08-09 13:05:00,31.51,31.57,31.5,31.56,19545.0,31.1435,31.2028,31.1336,31.1929,19545.0
2021-08-09 13:10:00,31.57,31.57,31.5,31.56,15136.0,31.2028,31.2028,31.1336,31.1929,15136.0
2021-08-09 13:15:00,31.56,31.61,31.55,31.56,10756.0,31.1929,31.2423,31.183,31.1929,10756.0
2021-08-09 13:20:00,31.57,31.61,31.57,31.61,12024.0,31.2028,31.2423,31.2028,31.2423,12024.0
2021-08-09 13:25:00,31.61,31.63,31.6,31.62,8278.0,31.2423,31.2621,31.2324,31.2522,8278.0
2021-08-09 13:30:00,31.62,31.65,31.61,31.62,9055.0,31.2522,31.2819,31.2423,31.2522,9055.0
2021-08-09 13:35:00,31.6,31.67,31.6,31.66,35681.0,31.2324,31.3016,31.2324,31.2918,35681.0
2021-08-09 13:40:00,31.66,31.77,31.66,31.73,43327.0,31.2918,31.4005,31.2918,31.3609,43327.0
2021-08-09 13:45:00,31.73,31.75,31.7,31.72,11862.0,31.3609,31.3807,31.3313,31.3511,11862.0
2021-08-09 13:50:00,31.72,31.72,31.68,31.7,9815.0,31.3511,31.3511,31.3115,31.3313,9815.0
2021-08-09 13:55:00,31.71,31.74,31.7,31.71,7909.0,31.3412,31.3708,31.3313,31.3412,7909.0
2021-08-09 14:00:00,31.71,31.73,31.7,31.72,6951.0,31.3412,31.3609,31.3313,31.3511,6951.0
2021-08-09 14:05:00,31.73,31.77,31.72,31.76,15487.0,31.3609,31.4005,31.3511,31.3906,15487.0
2021-08-09 14:10:00,31.77,31.79,31.76,31.79,6129.0,31.4005,31.4202,31.3906,31.4202,6129.0
2021-08-09 14:15:00,31.79,31.8,31.78,31.79,9183.0,31.4202,31.4301,31.4104,31.4202,9183.0
2021-08-09 14:20:00,31.79,31.82,31.77,31.78,12129.0,31.4202,31.4499,31.4005,31.4104,12129.0
2021-08-09 14:25:00,31.77,31.78,31.74,31.74,8174.0,31.4005,31.4104,31.3708,31.3708,8174.0
2021-08-09 14:30:00,31.74,31.81,31.73,31.81,62197.0,31.3708,31.44,31.3609,31.44,62197.0
2021-08-09 14:35:00,31.8,31.82,31.71,31.8,44900.0,31.4301,31.4499,31.3412,31.4301,44900.0
2021-08-09 14:40:00,31.82,31.82,31.75,31.76,10130.0,31.4499,31.4499,31.3807,31.3906,10130.0
2021-08-09 14:45:00,31.76,31.77,31.75,31.75,7288.0,31.3906,31.4005,31.3807,31.3807,7288.0
2021-08-09 14:50:00,31.75,31.76,31.7,31.71,72689.0,31.3807,31.3906,31.3313,31.3412,72689.0
2021-08-09 14:55:00,31.72,31.76,31.7,31.75,12033.0,31.3511,31.3906,31.3313,31.3807,12033.0
2021-08-09 15:00:00,31.75,31.77,31.74,31.76,14242.0,31.3807,31.4005,31.3708,31.3906,14242.0
2021-08-09 15:05:00,31.75,31.75,31.73,31.73,11334.0,31.3807,31.3807,31.3609,31.3609,11334.0
2021-08-09 15:10:00,31.74,31.79,31.73,31.79,29021.0,31.3708,31.4202,31.3609,31.4202,29021.0
2021-08-09 15:15:00,31.79,31.82,31.76,31.81,14448.0,31.4202,31.4499,31.3906,31.44,14448.0
2021-08-09 15:20:00,31.81,31.82,31.75,31.76,17546.0,31.44,31.4499,31.3807,31.3906,17546.0
2021-08-09 15:25:00,31.75,31.77,31.74,31.75,10159.0,31.3807,31.4005,31.3708,31.3807,10159.0
2021-08-09 15:30:00,31.75,31.81,31.75,31.78,16166.0,31.3807,31.44,31.3807,31.4104,16166.0
2021-08-09 15:35:00,31.78,31.8,31.76,31.8,12287.0,31.4104,31.4301,31.3906,31.4301,12287.0
2021-08-09 15:40:00,31.79,31.79,31.73,31.74,28128.0,31.4202,31.4202,31.3609,31.3708,28128.0
2021-08-09 15:45:00,31.74,31.74,31.67,31.68,51767.0,31.3708,31.3708,31.3016,31.3115,51767.0
2021-08-09 15:50:00,31.67,31.68,31.61,31.62,52513.0,31.3016,31.3115,31.2423,31.2522,52513.0
2021-08-09 15:55:00,31.62,31.63,31.49,31.57,357070.0,31.2522,31.2621,31.1237,31.2028,357070.0
2021-08-10 09:30:00,31.63,31.91,31.5,31.91,22919.0,31.2621,31.5388,31.1336,31.5388,22919.0
2021-08-10 09:35:00,31.9,31.99,31.83,31.98,17102.0,31.529,31.6179,31.4598,31.608,17102.0
2021-08-10 09:40:00,31.98,32.03,31.83,31.83,11813.0,31.608,31.6574,31.4598,31.4598,11813.0
2021-08-10 09:45:00,31.83,31.89,31.75,31.89,20187.0,31.4598,31.5191,31.3807,31.5191,20187.0
2021-08-10 09:50:00,31.89,32.02,31.77,31.98,158909.0,31.5191,31.6476,31.4005,31.608,158909.0
2021-08-10 09:55:00,32.02,32.1,32.02,32.07,23935.0,31.6476,31.7266,31.6476,31.697,23935.0
2021-08-10 10:00:00,32.06,32.2,31.99,32.2,33968.0,31.6871,31.8255,31.6179,31.8255,33968.0
2021-08-10 10:05:00,32.19,32.27,32.15,32.26,29860.0,31.8156,31.8947,31.7761,31.8848,29860.0
2021-08-10 10:10:00,32.26,32.29,32.2,32.22,26259.0,31.8848,31.9144,31.8255,31.8452,26259.0
2021-08-10 10:15:00,32.23,32.23,32.12,32.12,30654.0,31.8551,31.8551,31.7464,31.7464,30654.0
2021-08-10 10:20:00,32.13,32.16,32.08,32.16,25570.0,31.7563,31.7859,31.7069,31.7859,25570.0
2021-08-10 10:25:00,32.16,32.18,32.13,32.18,13765.0,31.7859,31.8057,31.7563,31.8057,13765.0
2021-08-10 10:30:00,32.18,32.24,32.12,32.23,75929.0,31.8057,31.865,31.7464,31.8551,75929.0
2021-08-10 10:35:00,32.24,32.34,32.21,32.33,16529.0,31.865,31.9638,31.8354,31.954,16529.0
2021-08-10 10:40:00,32.34,32.4,32.31,32.32,26374.0,31.9638,32.0231,31.9342,31.9441,26374.0
2021-08-10 10:45:00,32.31,32.38,32.31,32.37,18697.0,31.9342,32.0034,31.9342,31.9935,18697.0
2021-08-10 10:50:00,32.38,32.4,32.28,32.29,27763.0,32.0034,32.0231,31.9045,31.9144,27763.0
2021-08-10 10:55:00,32.3,32.38,32.3,32.38,24061.0,31.9243,32.0034,31.9243,32.0034,24061.0
2021-08-10 11:00:00,32.39,32.5,32.38,32.5,29451.0,32.0133,32.122,32.0034,32.122,29451.0
2021-08-10 11:05:00,32.5,32.57,32.46,32.57,22616.0,32.122,32.1912,32.0824,32.1912,22616.0
2021-08-10 11:10:00,32.57,32.57,32.47,32.52,17017.0,32.1912,32.1912,32.0923,32.1417,17017.0
2021-08-10 11:15:00,32.52,32.59,32.5,32.54,19515.0,32.1417,32.2109,32.122,32.1615,19515.0
2021-08-10 11:20:00,32.54,32.56,32.53,32.56,16173.0,32.1615,32.1813,32.1516,32.1813,16173.0
2021-08-10 11:25:00,32.56,32.67,32.56,32.6,27257.0,32.1813,32.29,32.1813,32.2208,27257.0
2021-08-10 11:30:00,32.59,32.59,32.54,32.58,19010.0,32.2109,32.2109,32.1615,32.2011,19010.0
2021-08-10 11:35:00,32.57,32.6,32.55,32.57,15928.0,32.1912,32.2208,32.1714,32.1912,15928.0
2021-08-10 11:40:00,32.54,32.59,32.5,32.57,19688.0,32.1615,32.2109,32.122,32.1912,19688.0
2021-08-10 11:45:00,32.56,32.6,32.5,32.5,9177.0,32.1813,32.2208,32.122,32.122,9177.0
2021-08-10 11:50:00,32.49,32.52,32.43,32.49,35422.0,32.1121,32.1417,32.0528,32.1121,35422.0
2021-08-10 11:55:00,32.47,32.51,32.45,32.46,10788.0,32.0923,32.1319,32.0726,32.0824,10788.0
2021-08-10 12:00:00,32.47,32.47,32.36,32.37,6718.0,32.0923,32.0923,31.9836,31.9935,6718.0
2021-08-10 12:05:00,32.36,32.37,32.35,32.37,6922.0,31.9836,31.9935,31.9737,31.9935,6922.0
2021-08-10 12:10:00,32.36,32.37,32.3,32.3,9194.0,31.9836,31.9935,31.9243,31.9243,9194.0
2021-08-10 12:15:00,32.3,32.31,32.26,32.28,23323.0,31.9243,31.9342,31.8848,31.9045,23323.0
2021-08-10 12:20:00,32.28,32.34,32.27,32.31,10639.0,31.9045,31.9638,31.8947,31.9342,10639.0
2021-08-10 12:25:00,32.3,32.35,32.3,32.31,7952.0,31.9243,31.9737,31.9243,31.9342,7952.0
2021-08-10 12:30:00,32.3,32.33,32.27,32.29,7784.0,31.9243,31.954,31.8947,31.9144,7784.0
2021-08-10 12:35:00,32.29,32.32,32.27,32.29,9427.0,31.9144,31.9441,31.8947,31.9144,9427.0
2021-08-10 12:40:00,32.29,32.31,32.26,32.27,5269.0,31.9144,31.9342,31.8848,31.8947,5269.0
2021-08-10 12:45:00,32.27,32.32,32.27,32.31,6230.0,31.8947,31.9441,31.8947,31.9342,6230.0
2021-08-10 12:50:00,32.3,32.32,32.28,32.3,5407.0,31.9243,31.9441,31.9045,31.9243,5407.0
2021-08-10 12:55:00,32.3,32.34,32.3,32.33,7464.0,31.9243,31.9638,31.9243,31.954,7464.0
2021-08-10 13:00:00,32.33,32.37,32.32,32.36,11921.0,31.954,31.9935,31.9441,31.9836,11921.0
2021-08-10 13:05:00,32.35,32.42,32.35,32.38,6920.0,31.9737,32.0429,31.9737,32.0034,6920.0
2021-08-10 13:10:00,32.38,32.41,32.38,32.41,6889.0,32.0034,32.033,32.0034,32.033,6889.0
2021-08-10 13:15:00,32.41,32.45,32.41,32.43,7299.0,32.033,32.0726,32.033,32.0528,7299.0
2021-08-10 13:20:00,32.43,32.46,32.41,32.45,7796.0,32.0528,32.0824,32.033,32.0726,7796.0
2021-08-10 13:25:00,32.45,32.47,32.44,32.45,7398.0,32.0726,32.0923,32.0627,32.0726,7398.0
2021-08-10 13:30:00,32.46,32.47,32.43,32.46,9380.0,32.0824,32.0923,32.0528,32.0824,9380.0
2021-08-10 13:35:00,32.45,32.46,32.41,32.43,4634.0,32.0726,32.0824,32.033,32.0528,4634.0
2021-08-10 13:40:00,32.43,32.47,32.42,32.44,9765.0,32.0528,32.0923,32.0429,32.0627,9765.0
2021-08-10 13:45:00,32.43,32.43,32.32,32.38,15560.0,32.0528,32.0528,31.9441,32.0034,15560.0
2021-08-10 13:50:00,32.37,32.42,32.35,32.41,9064.0,31.9935,32.0429,31.9737,32.033,9064.0
2021-08-10 13:55:00,32.41,32.44,32.4,32.41,6120.0,32.033,32.0627,32.0231,32.033,6120.0
2021-08-10 14:00:00,32.41,32.44,32.4,32.41,10571.0,32.033,32.0627,32.0231,32.033,10571.0
2021-08-10 14:05:00,32.41,32.41,32.37,32.37,7960.0,32.033,32.033,31.9935,31.9935,7960.0
2021-08-10 14:10:00,32.38,32.39,32.35,32.35,8801.0,32.0034,32.0133,31.9737,31.9737,8801.0
2021-08-10 14:15:00,32.35,32.38,32.33,32.36,24619.0,31.9737,32.0034,31.954,31.9836,24619.0
2021-08-10 14:20:00,32.37,32.37,32.35,32.37,6534.0,31.9935,31.9935,31.9737,31.9935,6534.0
2021-08-10 14:25:00,32.36,32.37,32.34,32.35,9919.0,31.9836,31.9935,31.9638,31.9737,9919.0
2021-08-10 14:30:00,32.34,32.36,32.34,32.35,7251.0,31.9638,31.9836,31.9638,31.9737,7251.0
2021-08-10 14:35:00,32.35,32.36,32.31,32.34,11266.0,31.9737,31.9836,31.9342,31.9638,11266.0
2021-08-10 14:40:00,32.34,32.37,32.34,32.36,6972.0,31.9638,31.9935,31.9638,31.9836,6972.0
2021-08-10 14:45:00,32.35,32.38,32.33,32.37,10185.0,31.9737,32.0034,31.954,31.9935,10185.0
2021-08-10 14:50:00,32.37,32.38,32.35,32.36,10031.0,31.9935,32.0034,31.9737,31.9836,10031.0
2021-08-10 14:55:00,32.36,32.37,32.33,32.34,7754.0,31.9836,31.9935,31.954,31.9638,7754.0
2021-08-10 15:00:00,32.34,32.35,32.31,32.32,16582.0,31.9638,31.9737,31.9342,31.9441,16582.0
2021-08-10 15:05:00,32.31,32.31,32.28,32.29,13928.0,31.9342,31.9342,31.9045,31.9144,13928.0
2021-08-10 15:10:00,32.28,32.29,32.26,32.27,16757.0,31.9045,31.9144,31.8848,31.8947,16757.0
2021-08-10 15:15:00,32.27,32.28,32.25,32.27,12645.0,31.8947,31.9045,31.8749,31.8947,12645.0
2021-08-10 15:20:00,32.27,32.31,32.26,32.3,11364.0,31.8947,31.9342,31.8848,31.9243,11364.0
2021-08-10 15:25:00,32.3,32.32,32.3,32.3,11941.0,31.9243,31.9441,31.9243,31.9243,11941.0
2021-08-10 15:30:00,32.3,32.31,32.27,32.29,19703.0,31.9243,31.9342,31.8947,31.9144,19703.0
2021-08-10 15:35:00,32.28,32.29,32.24,32.25,25436.0,31.9045,31.9144,31.865,31.8749,25436.0
2021-08-10 15:40:00,32.25,32.28,32.24,32.26,24050.0,31.8749,31.9045,31.865,31.8848,24050.0
2021-08-10 15:45:00,32.26,32.27,32.25,32.26,13355.0,31.8848,31.8947,31.8749,31.8848,13355.0
2021-08-10 15:50:00,32.26,32.28,32.23,32.26,49962.0,31.8848,31.9045,31.8551,31.8848,49962.0
2021-08-10 15:55:00,32.26,32.32,32.24,32.31,99367.0,31.8848,31.9441,31.865,31.9342,99367.0
2021-08-11 09:30:00,32.27,32.4,31.81,31.81,25884.0,31.8947,32.0231,31.44,31.44,25884.0
2021-08-11 09:35:00,31.89,32.05,31.89,32.05,6918.0,31.5191,31.6772,31.5191,31.6772,6918.0
2021-08-11 09:40:00,32.02,32.28,31.99,32.25,12456.0,31.6476,31.9045,31.6179,31.8749,12456.0
2021-08-11 09:45:00,32.27,32.39,32.27,32.38,11946.0,31.8947,32.0133,31.8947,32.0034,11946.0
2021-08-11 09:50:00,32.4,32.45,32.32,32.38,17494.0,32.0231,32.0726,31.9441,32.0034,17494.0
2021-08-11 09:55:00,32.37,32.38,32.28,32.29,4759.0,31.9935,32.0034,31.9045,31.9144,4759.0
2021-08-11 10:00:00,32.26,32.28,32.22,32.23,2708.0,31.8848,31.9045,31.8452,31.8551,2708.0
2021-08-11 10:05:00,32.22,32.35,32.21,32.3,21183.0,31.8452,31.9737,31.8354,31.9243,21183.0
2021-08-11 10:10:00,32.28,32.48,32.27,32.48,3542.0,31.9045,32.1022,31.8947,32.1022,3542.0
2021-08-11 10:15:00,32.45,32.45,32.31,32.36,7080.0,32.0726,32.0726,31.9342,31.9836,7080.0
2021-08-11 10:20:00,32.38,32.43,32.32,32.32,4503.0,32.0034,32.0528,31.9441,31.9441,4503.0
2021-08-11 10:25:00,32.33,32.33,32.23,32.24,1300.0,31.954,31.954,31.8551,31.865,1300.0
2021-08-11 10:30:00,32.25,32.26,32.18,32.2,30095.0,31.8749,31.8848,31.8057,31.8255,30095.0
2021-08-11 10:35:00,32.2,32.32,32.2,32.32,12682.0,31.8255,31.9441,31.8255,31.9441,12682.0
2021-08-11 10:40:00,32.33,32.44,32.33,32.42,14303.0,31.954,32.0627,31.954,32.0429,14303.0
2021-08-11 10:45:00,32.42,32.49,32.41,32.48,8048.0,32.0429,32.1121,32.033,32.1022,8048.0
2021-08-11 10:50:00,32.51,32.51,32.43,32.5,6373.0,32.1319,32.1319,32.0528,32.122,6373.0
2021-08-11 10:55:00,32.48,32.54,32.44,32.54,13839.0,32.1022,32.1615,32.0627,32.1615,13839.0
2021-08-11 11:00:00,32.54,32.54,32.51,32.53,10913.0,32.1615,32.1615,32.1319,32.1516,10913.0
2021-08-11 11:05:00,32.53,32.62,32.51,32.6,45646.0,32.1516,32.2406,32.1319,32.2208,45646.0
2021-08-11 11:10:00,32.61,32.61,32.52,32.57,37992.0,32.2307,32.2307,32.1417,32.1912,37992.0
2021-08-11 11:15:00,32.56,32.64,32.51,32.64,42768.0,32.1813,32.2604,32.1319,32.2604,42768.0
2021-08-11 11:20:00,32.67,32.74,32.64,32.7,151214.0,32.29,32.3592,32.2604,32.3197,151214.0
2021-08-11 11:25:00,32.69,32.69,32.47,32.48,38766.0,32.3098,32.3098,32.0923,32.1022,38766.0
2021-08-11 11:30:00,32.46,32.52,32.45,32.5,14597.0,32.0824,32.1417,32.0726,32.122,14597.0
2021-08-11 11:35:00,32.49,32.49,32.38,32.42,12161.0,32.1121,32.1121,32.0034,32.0429,12161.0
2021-08-11 11:40:00,32.41,32.5,32.41,32.5,18696.0,32.033,32.122,32.033,32.122,18696.0
2021-08-11 11:45:00,32.5,32.55,32.48,32.55,27518.0,32.122,32.1714,32.1022,32.1714,27518.0
2021-08-11 11:50:00,32.55,32.6,32.49,32.49,26996.0,32.1714,32.2208,32.1121,32.1121,26996.0
2021-08-11 11:55:00,32.49,32.56,32.49,32.52,10437.0,32.1121,32.1813,32.1121,32.1417,10437.0
2021-08-11 12:00:00,32.52,32.62,32.51,32.62,18069.0,32.1417,32.2406,32.1319,32.2406,18069.0
2021-08-11 12:05:00,32.62,32.65,32.61,32.63,23362.0,32.2406,32.2702,32.2307,32.2505,23362.0
2021-08-11 12:10:00,32.63,32.67,32.6,32.66,15976.0,32.2505,32.29,32.2208,32.2801,15976.0
2021-08-11 12:15:00,32.66,32.73,32.66,32.73,18507.0,32.2801,32.3493,32.2801,32.3493,18507.0
2021-08-11 12:20:00,32.73,32.74,32.69,32.72,17786.0,32.3493,32.3592,32.3098,32.3394,17786.0
2021-08-11 12:25:00,32.72,32.74,32.7,32.73,8573.0,32.3394,32.3592,32.3197,32.3493,8573.0
2021-08-11 12:30:00,32.73,32.78,32.72,32.77,16237.0,32.3493,32.3987,32.3394,32.3888,16237.0
2021-08-11 12:35:00,32.77,32.84,32.76,32.82,14107.0,32.3888,32.458,32.379,32.4383,14107.0
2021-08-11 12:40:00,32.83,32.85,32.81,32.83,13764.0,32.4481,32.4679,32.4284,32.4481,13764.0
2021-08-11 12:45:00,32.83,32.86,32.82,32.84,25153.0,32.4481,32.4778,32.4383,32.458,25153.0
2021-08-11 12:50:00,32.84,32.92,32.84,32.89,13615.0,32.458,32.5371,32.458,32.5074,13615.0
2021-08-11 12:55:00,32.89,32.92,32.88,32.89,12231.0,32.5074,32.5371,32.4976,32.5074,12231.0
2021-08-11 13:00:00,32.88,32.94,32.84,32.88,18082.0,32.4976,32.5569,32.458,32.4976,18082.0
2021-08-11 13:05:00,32.89,32.92,32.88,32.91,15404.0,32.5074,32.5371,32.4976,32.5272,15404.0
2021-08-11 13:10:00,32.91,32.91,32.87,32.88,9266.0,32.5272,32.5272,32.4877,32.4976,9266.0
2021-08-11 13:15:00,32.89,32.89,32.86,32.86,5970.0,32.5074,32.5074,32.4778,32.4778,5970.0
2021-08-11 13:20:00,32.86,32.86,32.81,32.86,8807.0,32.4778,32.4778,32.4284,32.4778,8807.0
2021-08-11 13:25:00,32.85,32.93,32.85,32.89,24964.0,32.4679,32.547,32.4679,32.5074,24964.0
2021-08-11 13:30:00,32.88,32.9,32.86,32.86,7390.0,32.4976,32.5173,32.4778,32.4778,7390.0
2021-08-11 13:35:00,32.85,32.94,32.85,32.93,17071.0,32.4679,32.5569,32.4679,32.547,17071.0
2021-08-11 13:40:00,32.95,33.02,32.95,33.01,19549.0,32.5667,32.6359,32.5667,32.626,19549.0
2021-08-11 13:45:00,33.01,33.03,33.0,33.0,16962.0,32.626,32.6458,32.6162,32.6162,16962.0
2021-08-11 13:50:00,33.01,33.02,32.95,33.0,26808.0,32.626,32.6359,32.5667,32.6162,26808.0
2021-08-11 13:55:00,33.0,33.0,32.9,32.9,8562.0,32.6162,32.6162,32.5173,32.5173,8562.0
2021-08-11 14:00:00,32.9,32.9,32.83,32.84,7832.0,32.5173,32.5173,32.4481,32.458,7832.0
2021-08-11 14:05:00,32.84,32.87,32.82,32.85,10559.0,32.458,32.4877,32.4383,32.4679,10559.0
2021-08-11 14:10:00,32.85,32.88,32.84,32.85,7115.0,32.4679,32.4976,32.458,32.4679,7115.0
2021-08-11 14:15:00,32.84,32.85,32.81,32.82,6270.0,32.458,32.4679,32.4284,32.4383,6270.0
2021-08-11 14:20:00,32.82,32.84,32.82,32.83,11122.0,32.4383,32.458,32.4383,32.4481,11122.0
2021-08-11 14:25:00,32.82,32.84,32.81,32.83,11094.0,32.4383,32.458,32.4284,32.4481,11094.0
2021-08-11 14:30:00,32.82,32.82,32.79,32.8,8457.0,32.4383,32.4383,32.4086,32.4185,8457.0
2021-08-11 14:35:00,32.8,32.81,32.77,32.78,12351.0,32.4185,32.4284,32.3888,32.3987,12351.0
2021-08-11 14:40:00,32.79,32.79,32.76,32.79,9024.0,32.4086,32.4086,32.379,32.4086,9024.0
2021-08-11 14:45:00,32.79,32.79,32.75,32.77,6657.0,32.4086,32.4086,32.3691,32.3888,6657.0
2021-08-11 14:50:00,32.77,32.77,32.74,32.77,10070.0,32.3888,32.3888,32.3592,32.3888,10070.0
2021-08-11 14:55:00,32.76,32.81,32.76,32.8,9494.0,32.379,32.4284,32.379,32.4185,9494.0
2021-08-11 15:00:00,32.8,32.83,32.79,32.82,14337.0,32.4185,32.4481,32.4086,32.4383,14337.0
2021-08-11 15:05:00,32.82,32.9,32.82,32.9,7524.0,32.4383,32.5173,32.4383,32.5173,7524.0
2021-08-11 15:10:00,32.89,32.96,32.88,32.95,14874.0,32.5074,32.5766,32.4976,32.5667,14874.0
2021-08-11 15:15:00,32.95,32.96,32.93,32.93,24063.0,32.5667,32.5766,32.547,32.547,24063.0
2021-08-11 15:20:00,32.92,32.94,32.85,32.85,19714.0,32.5371,32.5569,32.4679,32.4679,19714.0
2021-08-11 15:25:00,32.86,32.91,32.85,32.89,16293.0,32.4778,32.5272,32.4679,32.5074,16293.0
2021-08-11 15:30:00,32.89,32.89,32.85,32.89,18544.0,32.5074,32.5074,32.4679,32.5074,18544.0
2021-08-11 15:35:00,32.9,32.91,32.87,32.9,25521.0,32.5173,32.5272,32.4877,32.5173,25521.0
2021-08-11 15:40:00,32.9,32.92,32.89,32.91,24915.0,32.5173,32.5371,32.5074,32.5272,24915.0
2021-08-11 15:45:00,32.92,32.93,32.88,32.89,26443.0,32.5371,32.547,32.4976,32.5074,26443.0
2021-08-11 15:50:00,32.88,32.92,32.87,32.89,65167.0,32.4976,32.5371,32.4877,32.5074,65167.0
2021-08-11 15:55:00,32.9,33.02,32.89,33.02,162881.0,32.5173,32.6359,32.5074,32.6359,162881.0
2021-08-12 09:30:00,32.92,32.98,32.66,32.78,20760.0,32.5371,32.5964,32.2801,32.3987,20760.0
2021-08-12 09:35:00,32.83,32.86,32.76,32.77,5201.0,32.4481,32.4778,32.379,32.3888,5201.0
2021-08-12 09:40:00,32.82,32.82,32.74,32.76,5298.0,32.4383,32.4383,32.3592,32.379,5298.0
2021-08-12 09:45:00,32.76,32.8,32.63,32.65,5863.0,32.379,32.4185,32.2505,32.2702,5863.0
2021-08-12 09:50:00,32.68,32.68,32.54,32.55,5400.0,32.2999,32.2999,32.1615,32.1714,5400.0
2021-08-12 09:55:00,32.57,32.7,32.57,32.7,4425.0,32.1912,32.3197,32.1912,32.3197,4425.0
2021-08-12 10:00:00,32.72,32.82,32.68,32.75,7296.0,32.3394,32.4383,32.2999,32.3691,7296.0
2021-08-12 10:05:00,32.76,32.76,32.65,32.67,8995.0,32.379,32.379,32.2702,32.29,8995.0
2021-08-12 10:10:00,32.68,32.72,32.6,32.71,12240.0,32.2999,32.3394,32.2208,32.3295,12240.0
2021-08-12 10:15:00,32.7,32.7,32.58,32.58,11155.0,32.3197,32.3197,32.2011,32.2011,11155.0
2021-08-12 10:20:00,32.59,32.68,32.58,32.68,6510.0,32.2109,32.2999,32.2011,32.2999,6510.0
2021-08-12 10:25:00,32.68,32.68,32.65,32.65,3491.0,32.2999,32.2999,32.2702,32.2702,3491.0
2021-08-12 10:30:00,32.64,32.66,32.59,32.6,14023.0,32.2604,32.2801,32.2109,32.2208,14023.0
2021-08-12 10:35:00,32.6,32.6,32.55,32.58,20138.0,32.2208,32.2208,32.1714,32.2011,20138.0
2021-08-12 10:40:00,32.58,32.6,32.53,32.58,10606.0,32.2011,32.2208,32.1516,32.2011,10606.0
2021-08-12 10:45:00,32.57,32.65,32.55,32.64,14130.0,32.1912,32.2702,32.1714,32.2604,14130.0
2021-08-12 10:50:00,32.64,32.64,32.55,32.57,18641.0,32.2604,32.2604,32.1714,32.1912,18641.0
2021-08-12 10:55:00,32.57,32.64,32.57,32.6,16809.0,32.1912,32.2604,32.1912,32.2208,16809.0
2021-08-12 11:00:00,32.6,32.6,32.5,32.54,26782.0,32.2208,32.2208,32.122,32.1615,26782.0
2021-08-12 11:05:00,32.55,32.56,32.48,32.55,20457.0,32.1714,32.1813,32.1022,32.1714,20457.0
2021-08-12 11:10:00,32.55,32.57,32.51,32.53,16741.0,32.1714,32.1912,32.1319,32.1516,16741.0
2021-08-12 11:15:00,32.54,32.58,32.49,32.57,12904.0,32.1615,32.2011,32.1121,32.1912,12904.0
2021-08-12 11:20:00,32.56,32.56,32.55,32.55,5026.0,32.1813,32.1813,32.1714,32.1714,5026.0
2021-08-12 11:25:00,32.55,32.6,32.55,32.58,5551.0,32.1714,32.2208,32.1714,32.2011,5551.0
2021-08-12 11:30:00,32.58,32.58,32.53,32.54,6790.0,32.2011,32.2011,32.1516,32.1615,6790.0
2021-08-12 11:35:00,32.53,32.6,32.53,32.6,5882.0,32.1516,32.2208,32.1516,32.2208,5882.0
2021-08-12 11:40:00,32.59,32.66,32.57,32.64,14548.0,32.2109,32.2801,32.1912,32.2604,14548.0
2021-08-12 11:45:00,32.63,32.63,32.54,32.55,7892.0,32.2505,32.2505,32.1615,32.1714,7892.0
2021-08-12 11:50:00,32.55,32.56,32.51,32.53,7209.0,32.1714,32.1813,32.1319,32.1516,7209.0
2021-08-12 11:55:00,32.53,32.61,32.53,32.6,32330.0,32.1516,32.2307,32.1516,32.2208,32330.0
2021-08-12 12:00:00,32.61,32.64,32.6,32.64,9361.0,32.2307,32.2604,32.2208,32.2604,9361.0
2021-08-12 12:05:00,32.63,32.71,32.63,32.69,55167.0,32.2505,32.3295,32.2505,32.3098,55167.0
2021-08-12 12:10:00,32.69,32.69,32.67,32.67,7266.0,32.3098,32.3098,32.29,32.29,7266.0
2021-08-12 12:15:00,32.67,32.72,32.66,32.71,9629.0,32.29,32.3394,32.2801,32.3295,9629.0
2021-08-12 12:20:00,32.7,32.71,32.67,32.68,4123.0,32.3197,32.3295,32.29,32.2999,4123.0
2021-08-12 12:25:00,32.69,32.72,32.69,32.71,5468.0,32.3098,32.3394,32.3098,32.3295,5468.0
2021-08-12 12:30:00,32.71,32.72,32.7,32.7,6180.0,32.3295,32.3394,32.3197,32.3197,6180.0
2021-08-12 12:35:00,32.71,32.71,32.68,32.7,6130.0,32.3295,32.3295,32.2999,32.3197,6130.0
2021-08-12 12:40:00,32.7,32.73,32.69,32.72,3775.0,32.3197,32.3493,32.3098,32.3394,3775.0
2021-08-12 12:45:00,32.73,32.74,32.72,32.73,5748.0,32.3493,32.3592,32.3394,32.3493,5748.0
2021-08-12 12:50:00,32.73,32.74,32.71,32.71,8201.0,32.3493,32.3592,32.3295,32.3295,8201.0
2021-08-12 12:55:00,32.7,32.71,32.69,32.7,3648.0,32.3197,32.3295,32.3098,32.3197,3648.0
2021-08-12 13:00:00,32.7,32.71,32.68,32.7,6281.0,32.3197,32.3295,32.2999,32.3197,6281.0
2021-08-12 13:05:00,32.7,32.7,32.67,32.67,5384.0,32.3197,32.3197,32.29,32.29,5384.0
2021-08-12 13:10:00,32.66,32.67,32.62,32.64,12408.0,32.2801,32.29,32.2406,32.2604,12408.0
2021-08-12 13:15:00,32.63,32.66,32.62,32.64,6414.0,32.2505,32.2801,32.2406,32.2604,6414.0
2021-08-12 13:20:00,32.64,32.64,32.61,32.63,7216.0,32.2604,32.2604,32.2307,32.2505,7216.0
2021-08-12 13:25:00,32.63,32.63,32.6,32.6,4672.0,32.2505,32.2505,32.2208,32.2208,4672.0
2021-08-12 13:30:00,32.61,32.63,32.58,32.59,15834.0,32.2307,32.2505,32.2011,32.2109,15834.0
2021-08-12 13:35:00,32.58,32.59,32.56,32.58,5461.0,32.2011,32.2109,32.1813,32.2011,5461.0
2021-08-12 13:40:00,32.57,32.64,32.57,32.63,6241.0,32.1912,32.2604,32.1912,32.2505,6241.0
2021-08-12 13:45:00,32.63,32.64,32.6,32.6,5345.0,32.2505,32.2604,32.2208,32.2208,5345.0
2021-08-12 13:50:00,32.6,32.61,32.57,32.57,7271.0,32.2208,32.2307,32.1912,32.1912,7271.0
2021-08-12 13:55:00,32.57,32.58,32.55,32.57,10279.0,32.1912,32.2011,32.1714,32.1912,10279.0
2021-08-12 14:00:00,32.57,32.57,32.53,32.55,4556.0,32.1912,32.1912,32.1516,32.1714,4556.0
2021-08-12 14:05:00,32.55,32.58,32.55,32.57,6635.0,32.1714,32.2011,32.1714,32.1912,6635.0
2021-08-12 14:10:00,32.58,32.6,32.57,32.58,6364.0,32.2011,32.2208,32.1912,32.2011,6364.0
2021-08-12 14:15:00,32.58,32.59,32.56,32.58,4661.0,32.2011,32.2109,32.1813,32.2011,4661.0
2021-08-12 14:20:00,32.59,32.62,32.58,32.62,3018.0,32.2109,32.2406,32.2011,32.2406,3018.0
2021-08-12 14:25:00,32.61,32.61,32.58,32.59,4372.0,32.2307,32.2307,32.2011,32.2109,4372.0
2021-08-12 14:30:00,32.58,32.59,32.56,32.59,7968.0,32.2011,32.2109,32.1813,32.2109,7968.0
2021-08-12 14:35:00,32.58,32.61,32.57,32.6,9558.0,32.2011,32.2307,32.1912,32.2208,9558.0
2021-08-12 14:40:00,32.61,32.62,32.6,32.61,4766.0,32.2307,32.2406,32.2208,32.2307,4766.0
2021-08-12 14:45:00,32.61,32.64,32.6,32.64,5486.0,32.2307,32.2604,32.2208,32.2604,5486.0
2021-08-12 14:50:00,32.63,32.63,32.6,32.62,14795.0,32.2505,32.2505,32.2208,32.2406,14795.0
2021-08-12 14:55:00,32.62,32.63,32.59,32.59,6502.0,32.2406,32.2505,32.2109,32.2109,6502.0
2021-08-12 15:00:00,32.59,32.62,32.59,32.61,6367.0,32.2109,32.2406,32.2109,32.2307,6367.0
2021-08-12 15:05:00,32.61,32.61,32.58,32.59,6369.0,32.2307,32.2307,32.2011,32.2109,6369.0
2021-08-12 15:10:00,32.59,32.63,32.57,32.63,7590.0,32.2109,32.2505,32.1912,32.2505,7590.0
2021-08-12 15:15:00,32.63,32.64,32.59,32.64,8394.0,32.2505,32.2604,32.2109,32.2604,8394.0
2021-08-12 15:20:00,32.64,32.67,32.63,32.66,7457.0,32.2604,32.29,32.2505,32.2801,7457.0
2021-08-12 15:25:00,32.65,32.67,32.64,32.66,14175.0,32.2702,32.29,32.2604,32.2801,14175.0
2021-08-12 15:30:00,32.65,32.69,32.64,32.68,11518.0,32.2702,32.3098,32.2604,32.2999,11518.0
2021-08-12 15:35:00,32.68,32.7,32.67,32.7,19341.0,32.2999,32.3197,32.29,32.3197,19341.0
2021-08-12 15:40:00,32.71,32.76,32.7,32.75,49163.0,32.3295,32.379,32.3197,32.3691,49163.0
2021-08-12 15:45:00,32.75,32.76,32.72,32.72,64615.0,32.3691,32.379,32.3394,32.3394,64615.0
2021-08-12 15:50:00,32.73,32.73,32.69,32.73,39543.0,32.3493,32.3493,32.3098,32.3493,39543.0
2021-08-12 15:55:00,32.72,32.73,32.66,32.68,74013.0,32.3394,32.3493,32.2801,32.2999,74013.0
2021-08-13 09:30:00,32.72,32.78,32.56,32.61,12011.0,32.3394,32.3987,32.1813,32.2307,12011.0
2021-08-13 09:35:00,32.63,32.63,32.52,32.55,3877.0,32.2505,32.2505,32.1417,32.1714,3877.0
2021-08-13 09:40:00,32.56,32.71,32.56,32.63,5749.0,32.1813,32.3295,32.1813,32.2505,5749.0
2021-08-13 09:45:00,32.61,32.61,32.54,32.55,2658.0,32.2307,32.2307,32.1615,32.1714,2658.0
2021-08-13 09:50:00,32.54,32.54,32.34,32.34,3861.0,32.1615,32.1615,31.9638,31.9638,3861.0
2021-08-13 09:55:00,32.34,32.45,32.34,32.35,8793.0,31.9638,32.0726,31.9638,31.9737,8793.0
2021-08-13 10:00:00,32.34,32.4,32.32,32.38,5861.0,31.9638,32.0231,31.9441,32.0034,5861.0
2021-08-13 10:05:00,32.38,32.38,32.33,32.35,5629.0,32.0034,32.0034,31.954,31.9737,5629.0
2021-08-13 10:10:00,32.34,32.41,32.33,32.36,7208.0,31.9638,32.033,31.954,31.9836,7208.0
2021-08-13 10:15:00,32.33,32.37,32.28,32.36,10399.0,31.954,31.9935,31.9045,31.9836,10399.0
2021-08-13 10:20:00,32.35,32.37,32.29,32.29,5364.0,31.9737,31.9935,31.9144,31.9144,5364.0
2021-08-13 10:25:00,32.26,32.35,32.24,32.35,6124.0,31.8848,31.9737,31.865,31.9737,6124.0
2021-08-13 10:30:00,32.34,32.34,32.3,32.31,3055.0,31.9638,31.9638,31.9243,31.9342,3055.0
2021-08-13 10:35:00,32.31,32.31,32.28,32.29,3728.0,31.9342,31.9342,31.9045,31.9144,3728.0
2021-08-13 10:40:00,32.28,32.32,32.28,32.3,4201.0,31.9045,31.9441,31.9045,31.9243,4201.0
2021-08-13 10:45:00,32.29,32.34,32.29,32.33,4190.0,31.9144,31.9638,31.9144,31.954,4190.0
2021-08-13 10:50:00,32.32,32.37,32.32,32.32,1616.0,31.9441,31.9935,31.9441,31.9441,1616.0
2021-08-13 10:55:00,32.31,32.35,32.31,32.31,3212.0,31.9342,31.9737,31.9342,31.9342,3212.0
2021-08-13 11:00:00,32.33,32.36,32.33,32.33,3833.0,31.954,31.9836,31.954,31.954,3833.0
2021-08-13 11:05:00,32.33,32.37,32.31,32.34,7523.0,31.954,31.9935,31.9342,31.9638,7523.0
2021-08-13 11:10:00,32.34,32.46,32.34,32.45,11243.0,31.9638,32.0824,31.9638,32.0726,11243.0
2021-08-13 11:15:00,32.45,32.46,32.42,32.43,6177.0,32.0726,32.0824,32.0429,32.0528,6177.0
2021-08-13 11:20:00,32.44,32.44,32.39,32.4,5865.0,32.0627,32.0627,32.0133,32.0231,5865.0
2021-08-13 11:25:00,32.41,32.47,32.38,32.38,8496.0,32.033,32.0923,32.0034,32.0034,8496.0
2021-08-13 11:30:00,32.39,32.41,32.39,32.41,2652.0,32.0133,32.033,32.0133,32.033,2652.0
2021-08-13 11:35:00,32.4,32.4,32.34,32.35,7227.0,32.0231,32.0231,31.9638,31.9737,7227.0
2021-08-13 11:40:00,32.35,32.38,32.35,32.38,4671.0,31.9737,32.0034,31.9737,32.0034,4671.0
2021-08-13 11:45:00,32.37,32.46,32.37,32.44,6839.0,31.9935,32.0824,31.9935,32.0627,6839.0
2021-08-13 11:50:00,32.44,32.45,32.42,32.43,2801.0,32.0627,32.0726,32.0429,32.0528,2801.0
2021-08-13 11:55:00,32.42,32.45,32.41,32.42,5436.0,32.0429,32.0726,32.033,32.0429,5436.0
2021-08-13 12:00:00,32.42,32.44,32.42,32.44,1882.0,32.0429,32.0627,32.0429,32.0627,1882.0
2021-08-13 12:05:00,32.43,32.43,32.39,32.4,3435.0,32.0528,32.0528,32.0133,32.0231,3435.0
2021-08-13 12:10:00,32.4,32.42,32.39,32.41,2034.0,32.0231,32.0429,32.0133,32.033,2034.0
2021-08-13 12:15:00,32.41,32.44,32.4,32.43,3622.0,32.033,32.0627,32.0231,32.0528,3622.0
2021-08-13 12:20:00,32.44,32.45,32.43,32.44,3926.0,32.0627,32.0726,32.0528,32.0627,3926.0
2021-08-13 12:25:00,32.44,32.44,32.41,32.41,4117.0,32.0627,32.0627,32.033,32.033,4117.0
2021-08-13 12:30:00,32.42,32.42,32.37,32.37,4126.0,32.0429,32.0429,31.9935,31.9935,4126.0
2021-08-13 12:35:00,32.37,32.41,32.37,32.38,6290.0,31.9935,32.033,31.9935,32.0034,6290.0
2021-08-13 12:40:00,32.37,32.38,32.36,32.37,3370.0,31.9935,32.0034,31.9836,31.9935,3370.0
2021-08-13 12:45:00,32.37,32.4,32.37,32.38,5125.0,31.9935,32.0231,31.9935,32.0034,5125.0
2021-08-13 12:50:00,32.38,32.38,32.35,32.35,3993.0,32.0034,32.0034,31.9737,31.9737,3993.0
2021-08-13 12:55:00,32.34,32.36,32.32,32.34,5044.0,31.9638,31.9836,31.9441,31.9638,5044.0
2021-08-13 13:00:00,32.33,32.34,32.31,32.32,4796.0,31.954,31.9638,31.9342,31.9441,4796.0
2021-08-13 13:05:00,32.31,32.31,32.29,32.3,3471.0,31.9342,31.9342,31.9144,31.9243,3471.0
2021-08-13 13:10:00,32.3,32.31,32.29,32.29,1910.0,31.9243,31.9342,31.9144,31.9144,1910.0
2021-08-13 13:15:00,32.29,32.32,32.28,32.29,10122.0,31.9144,31.9441,31.9045,31.9144,10122.0
2021-08-13 13:20:00,32.29,32.3,32.28,32.29,2405.0,31.9144,31.9243,31.9045,31.9144,2405.0
2021-08-13 13:25:00,32.29,32.29,32.28,32.29,2952.0,31.9144,31.9144,31.9045,31.9144,2952.0
2021-08-13 13:30:00,32.28,32.29,32.27,32.28,2720.0,31.9045,31.9144,31.8947,31.9045,2720.0
2021-08-13 13:35:00,32.28,32.28,32.25,32.26,5407.0,31.9045,31.9045,31.8749,31.8848,5407.0
2021-08-13 13:40:00,32.26,32.32,32.26,32.3,6712.0,31.8848,31.9441,31.8848,31.9243,6712.0
2021-08-13 13:45:00,32.31,32.32,32.3,32.3,5385.0,31.9342,31.9441,31.9243,31.9243,5385.0
2021-08-13 13:50:00,32.29,32.35,32.29,32.34,5307.0,31.9144,31.9737,31.9144,31.9638,5307.0
2021-08-13 13:55:00,32.34,32.34,32.3,32.31,10998.0,31.9638,31.9638,31.9243,31.9342,10998.0
2021-08-13 14:00:00,32.31,32.32,32.3,32.3,4590.0,31.9342,31.9441,31.9243,31.9243,4590.0
2021-08-13 14:05:00,32.3,32.3,32.27,32.29,5302.0,31.9243,31.9243,31.8947,31.9144,5302.0
2021-08-13 14:10:00,32.28,32.3,32.26,32.3,7570.0,31.9045,31.9243,31.8848,31.9243,7570.0
2021-08-13 14:15:00,32.3,32.31,32.27,32.27,6078.0,31.9243,31.9342,31.8947,31.8947,6078.0
2021-08-13 14:20:00,32.27,32.28,32.23,32.26,14228.0,31.8947,31.9045,31.8551,31.8848,14228.0
2021-08-13 14:25:00,32.25,32.26,32.23,32.25,3566.0,31.8749,31.8848,31.8551,31.8749,3566.0
2021-08-13 14:30:00,32.24,32.25,32.23,32.23,6257.0,31.865,31.8749,31.8551,31.8551,6257.0
2021-08-13 14:35:00,32.23,32.24,32.2,32.2,6317.0,31.8551,31.865,31.8255,31.8255,6317.0
2021-08-13 14:40:00,32.21,32.22,32.14,32.15,9374.0,31.8354,31.8452,31.7662,31.7761,9374.0
2021-08-13 14:45:00,32.15,32.16,32.11,32.12,7174.0,31.7761,31.7859,31.7365,31.7464,7174.0
2021-08-13 14:50:00,32.11,32.17,32.11,32.16,9206.0,31.7365,31.7958,31.7365,31.7859,9206.0
2021-08-13 14:55:00,32.16,32.19,32.15,32.16,7557.0,31.7859,31.8156,31.7761,31.7859,7557.0
2021-08-13 15:00:00,32.16,32.18,32.14,32.18,7733.0,31.7859,31.8057,31.7662,31.8057,7733.0
2021-08-13 15:05:00,32.18,32.2,32.17,32.18,6101.0,31.8057,31.8255,31.7958,31.8057,6101.0
2021-08-13 15:10:00,32.18,32.19,32.15,32.16,12306.0,31.8057,31.8156,31.7761,31.7859,12306.0
2021-08-13 15:15:00,32.17,32.21,32.17,32.21,7580.0,31.7958,31.8354,31.7958,31.8354,7580.0
2021-08-13 15:20:00,32.21,32.23,32.2,32.2,7228.0,31.8354,31.8551,31.8255,31.8255,7228.0
2021-08-13 15:25:00,32.19,32.2,32.13,32.13,10579.0,31.8156,31.8255,31.7563,31.7563,10579.0
2021-08-13 15:30:00,32.13,32.17,32.12,32.16,14370.0,31.7563,31.7958,31.7464,31.7859,14370.0
2021-08-13 15:35:00,32.18,32.21,32.17,32.19,14690.0,31.8057,31.8354,31.7958,31.8156,14690.0
2021-08-13 15:40:00,32.19,32.19,32.17,32.19,11763.0,31.8156,31.8156,31.7958,31.8156,11763.0
2021-08-13 15:45:00,32.19,32.2,32.18,32.19,18447.0,31.8156,31.8255,31.8057,31.8156,18447.0
2021-08-13 15:50:00,32.2,32.2,32.15,32.16,37877.0,31.8255,31.8255,31.7761,31.7859,37877.0
2021-08-13 15:55:00,32.16,32.16,32.11,32.13,135530.0,31.7859,31.7859,31.7365,31.7563,135530.0
2021-08-16 09:30:00,31.77,31.82,31.5,31.5,18835.0,31.4005,31.4499,31.1336,31.1336,18835.0
2021-08-16 09:35:00,31.49,31.53,31.37,31.53,8725.0,31.1237,31.1633,31.0051,31.1633,8725.0
2021-08-16 09:40:00,31.52,31.65,31.49,31.65,5991.0,31.1534,31.2819,31.1237,31.2819,5991.0
2021-08-16 09:45:00,31.63,31.7,31.55,31.68,8343.0,31.2621,31.3313,31.183,31.3115,8343.0
2021-08-16 09:50:00,31.7,31.77,31.65,31.76,11852.0,31.3313,31.4005,31.2819,31.3906,11852.0
2021-08-16 09:55:00,31.76,31.76,31.61,31.62,11404.0,31.3906,31.3906,31.2423,31.2522,11404.0
2021-08-16 10:00:00,31.62,31.78,31.62,31.78,15393.0,31.2522,31.4104,31.2522,31.4104,15393.0
2021-08-16 10:05:00,31.74,31.93,31.74,31.93,6041.0,31.3708,31.5586,31.3708,31.5586,6041.0
2021-08-16 10:10:00,31.94,32.15,31.94,32.09,8601.0,31.5685,31.7761,31.5685,31.7167,8601.0
2021-08-16 10:15:00,32.08,32.19,32.05,32.06,27653.0,31.7069,31.8156,31.6772,31.6871,27653.0
2021-08-16 10:20:00,32.07,32.07,31.95,31.97,7166.0,31.697,31.697,31.5784,31.5981,7166.0
2021-08-16 10:25:00,31.99,32.0,31.91,32.0,10513.0,31.6179,31.6278,31.5388,31.6278,10513.0
2021-08-16 10:30:00,32.06,32.1,31.9,31.94,13503.0,31.6871,31.7266,31.529,31.5685,13503.0
2021-08-16 10:35:00,31.96,32.09,31.94,32.08,6747.0,31.5883,31.7167,31.5685,31.7069,6747.0
2021-08-16 10:40:00,32.07,32.14,32.05,32.05,7310.0,31.697,31.7662,31.6772,31.6772,7310.0
2021-08-16 10:45:00,32.06,32.08,31.99,32.0,6600.0,31.6871,31.7069,31.6179,31.6278,6600.0
2021-08-16 10:50:00,32.01,32.08,31.98,32.03,9844.0,31.6377,31.7069,31.608,31.6574,9844.0
2021-08-16 10:55:00,32.03,32.04,31.95,31.97,16574.0,31.6574,31.6673,31.5784,31.5981,16574.0
2021-08-16 11:00:00,31.97,32.02,31.88,31.89,9407.0,31.5981,31.6476,31.5092,31.5191,9407.0
2021-08-16 11:05:00,31.88,31.92,31.88,31.91,5185.0,31.5092,31.5487,31.5092,31.5388,5185.0
2021-08-16 11:10:00,31.92,31.95,31.91,31.91,3557.0,31.5487,31.5784,31.5388,31.5388,3557.0
2021-08-16 11:15:00,31.92,31.98,31.92,31.97,21755.0,31.5487,31.608,31.5487,31.5981,21755.0
2021-08-16 11:20:00,31.98,32.02,31.96,31.98,28855.0,31.608,31.6476,31.5883,31.608,28855.0
2021-08-16 11:25:00,31.98,31.99,31.88,31.89,6758.0,31.608,31.6179,31.5092,31.5191,6758.0
2021-08-16 11:30:00,31.89,31.97,31.88,31.96,5990.0,31.5191,31.5981,31.5092,31.5883,5990.0
2021-08-16 11:35:00,31.96,31.99,31.9,31.91,10645.0,31.5883,31.6179,31.529,31.5388,10645.0
2021-08-16 11:40:00,31.9,31.95,31.89,31.94,6068.0,31.529,31.5784,31.5191,31.5685,6068.0
2021-08-16 11:45:00,31.94,31.96,31.91,31.91,21084.0,31.5685,31.5883,31.5388,31.5388,21084.0
2021-08-16 11:50:00,31.9,31.95,31.9,31.95,4034.0,31.529,31.5784,31.529,31.5784,4034.0
2021-08-16 11:55:00,31.96,31.98,31.95,31.96,4251.0,31.5883,31.608,31.5784,31.5883,4251.0
2021-08-16 12:00:00,31.96,31.96,31.88,31.89,6385.0,31.5883,31.5883,31.5092,31.5191,6385.0
2021-08-16 12:05:00,31.88,31.9,31.86,31.87,4706.0,31.5092,31.529,31.4894,31.4993,4706.0
2021-08-16 12:10:00,31.88,31.88,31.83,31.84,4609.0,31.5092,31.5092,31.4598,31.4697,4609.0
2021-08-16 12:15:00,31.85,31.85,31.83,31.84,4720.0,31.4795,31.4795,31.4598,31.4697,4720.0
2021-08-16 12:20:00,31.84,31.89,31.84,31.88,6099.0,31.4697,31.5191,31.4697,31.5092,6099.0
2021-08-16 12:25:00,31.89,31.89,31.82,31.83,9318.0,31.5191,31.5191,31.4499,31.4598,9318.0
2021-08-16 12:30:00,31.84,31.85,31.79,31.8,6095.0,31.4697,31.4795,31.4202,31.4301,6095.0
2021-08-16 12:35:00,31.8,31.84,31.79,31.83,3519.0,31.4301,31.4697,31.4202,31.4598,3519.0
2021-08-16 12:40:00,31.84,31.86,31.82,31.86,4108.0,31.4697,31.4894,31.4499,31.4894,4108.0
2021-08-16 12:45:00,31.85,31.88,31.85,31.86,8745.0,31.4795,31.5092,31.4795,31.4894,8745.0
2021-08-16 12:50:00,31.87,31.91,31.87,31.87,4794.0,31.4993,31.5388,31.4993,31.4993,4794.0
2021-08-16 12:55:00,31.86,31.9,31.84,31.89,6236.0,31.4894,31.529,31.4697,31.5191,6236.0
2021-08-16 13:00:00,31.89,31.89,31.83,31.85,20372.0,31.5191,31.5191,31.4598,31.4795,20372.0
2021-08-16 13:05:00,31.85,31.85,31.83,31.85,5426.0,31.4795,31.4795,31.4598,31.4795,5426.0
2021-08-16 13:10:00,31.85,31.91,31.84,31.91,15157.0,31.4795,31.5388,31.4697,31.5388,15157.0
2021-08-16 13:15:00,31.92,31.98,31.9,31.91,24968.0,31.5487,31.608,31.529,31.5388,24968.0
2021-08-16 13:20:00,31.91,31.91,31.88,31.9,4875.0,31.5388,31.5388,31.5092,31.529,4875.0
2021-08-16 13:25:00,31.9,32.0,31.9,31.95,17887.0,31.529,31.6278,31.529,31.5784,17887.0
2021-08-16 13:30:00,31.95,31.95,31.91,31.91,5321.0,31.5784,31.5784,31.5388,31.5388,5321.0
2021-08-16 13:35:00,31.93,31.96,31.92,31.96,12293.0,31.5586,31.5883,31.5487,31.5883,12293.0
2021-08-16 13:40:00,31.95,32.01,31.95,32.0,15568.0,31.5784,31.6377,31.5784,31.6278,15568.0
2021-08-16 13:45:00,32.0,32.0,31.94,31.95,5662.0,31.6278,31.6278,31.5685,31.5784,5662.0
2021-08-16 13:50:00,31.95,32.0,31.92,32.0,8495.0,31.5784,31.6278,31.5487,31.6278,8495.0
2021-08-16 13:55:00,31.99,32.0,31.97,32.0,2530.0,31.6179,31.6278,31.5981,31.6278,2530.0
2021-08-16 14:00:00,31.99,32.01,31.97,31.99,5930.0,31.6179,31.6377,31.5981,31.6179,5930.0
2021-08-16 14:05:00,31.98,31.99,31.96,31.98,6401.0,31.608,31.6179,31.5883,31.608,6401.0
2021-08-16 14:10:00,31.99,32.0,31.95,31.98,5985.0,31.6179,31.6278,31.5784,31.608,5985.0
2021-08-16 14:15:00,31.97,31.98,31.95,31.95,5303.0,31.5981,31.608,31.5784,31.5784,5303.0
2021-08-16 14:20:00,31.94,31.94,31.92,31.93,4131.0,31.5685,31.5685,31.5487,31.5586,4131.0
2021-08-16 14:25:00,31.93,31.96,31.92,31.94,16709.0,31.5586,31.5883,31.5487,31.5685,16709.0
2021-08-16 14:30:00,31.94,31.94,31.93,31.94,4147.0,31.5685,31.5685,31.5586,31.5685,4147.0
2021-08-16 14:35:00,31.94,31.98,31.92,31.94,19623.0,31.5685,31.608,31.5487,31.5685,19623.0
2021-08-16 14:40:00,31.94,31.98,31.92,31.95,10547.0,31.5685,31.608,31.5487,31.5784,10547.0
2021-08-16 14:45:00,31.95,32.03,31.94,32.03,12916.0,31.5784,31.6574,31.5685,31.6574,12916.0
2021-08-16 14:50:00,32.03,32.09,32.03,32.07,8444.0,31.6574,31.7167,31.6574,31.697,8444.0
2021-08-16 14:55:00,32.07,32.08,32.05,32.07,12449.0,31.697,31.7069,31.6772,31.697,12449.0
2021-08-16 15:00:00,32.07,32.08,32.04,32.05,9201.0,31.697,31.7069,31.6673,31.6772,9201.0
2021-08-16 15:05:00,32.06,32.06,32.0,32.0,4613.0,31.6871,31.6871,31.6278,31.6278,4613.0
2021-08-16 15:10:00,32.0,32.04,32.0,32.04,2854.0,31.6278,31.6673,31.6278,31.6673,2854.0
2021-08-16 15:15:00,32.04,32.04,32.03,32.03,6514.0,31.6673,31.6673,31.6574,31.6574,6514.0
2021-08-16 15:20:00,32.04,32.06,32.0,32.01,10563.0,31.6673,31.6871,31.6278,31.6377,10563.0
2021-08-16 15:25:00,32.02,32.03,32.01,32.02,7054.0,31.6476,31.6574,31.6377,31.6476,7054.0
2021-08-16 15:30:00,32.02,32.02,31.95,31.96,15570.0,31.6476,31.6476,31.5784,31.5883,15570.0
2021-08-16 15:35:00,31.96,31.97,31.88,31.9,25787.0,31.5883,31.5981,31.5092,31.529,25787.0
2021-08-16 15:40:00,31.9,31.9,31.84,31.88,14996.0,31.529,31.529,31.4697,31.5092,14996.0
2021-08-16 15:45:00,31.87,31.92,31.85,31.92,30213.0,31.4993,31.5487,31.4795,31.5487,30213.0
2021-08-16 15:50:00,31.92,31.96,31.92,31.93,39074.0,31.5487,31.5883,31.5487,31.5586,39074.0
2021-08-16 15:55:00,31.93,31.99,31.93,31.98,61146.0,31.5586,31.6179,31.5586,31.608,61146.0
2021-08-17 09:30:00,31.56,31.69,31.45,31.54,18945.0,31.1929,31.3214,31.0842,31.1731,18945.0
2021-08-17 09:35:00,31.59,31.68,31.5,31.67,4233.0,31.2226,31.3115,31.1336,31.3016,4233.0
2021-08-17 09:40:00,31.67,31.69,31.52,31.62,4000.0,31.3016,31.3214,31.1534,31.2522,4000.0
2021-08-17 09:45:00,31.62,31.65,31.5,31.61,9543.0,31.2522,31.2819,31.1336,31.2423,9543.0
2021-08-17 09:50:00,31.58,31.66,31.55,31.61,10936.0,31.2127,31.2918,31.183,31.2423,10936.0
2021-08-17 09:55:00,31.6,31.6,31.45,31.46,4158.0,31.2324,31.2324,31.0842,31.0941,4158.0
2021-08-17 10:00:00,31.43,31.54,31.43,31.43,14218.0,31.0644,31.1731,31.0644,31.0644,14218.0
2021-08-17 10:05:00,31.44,31.59,31.43,31.59,11167.0,31.0743,31.2226,31.0644,31.2226,11167.0
2021-08-17 10:10:00,31.59,31.74,31.59,31.7,9977.0,31.2226,31.3708,31.2226,31.3313,9977.0
2021-08-17 10:15:00,31.69,31.71,31.64,31.71,7399.0,31.3214,31.3412,31.272,31.3412,7399.0
2021-08-17 10:20:00,31.73,31.73,31.62,31.64,10921.0,31.3609,31.3609,31.2522,31.272,10921.0
2021-08-17 10:25:00,31.66,31.7,31.64,31.69,5821.0,31.2918,31.3313,31.272,31.3214,5821.0
2021-08-17 10:30:00,31.68,31.68,31.52,31.54,9191.0,31.3115,31.3115,31.1534,31.1731,9191.0
2021-08-17 10:35:00,31.54,31.58,31.47,31.5,14505.0,31.1731,31.2127,31.104,31.1336,14505.0
2021-08-17 10:40:00,31.49,31.58,31.48,31.57,17892.0,31.1237,31.2127,31.1138,31.2028,17892.0
2021-08-17 10:45:00,31.55,31.55,31.45,31.52,9555.0,31.183,31.183,31.0842,31.1534,9555.0
2021-08-17 10:50:00,31.53,31.53,31.47,31.49,27033.0,31.1633,31.1633,31.104,31.1237,27033.0
2021-08-17 10:55:00,31.48,31.48,31.37,31.38,12482.0,31.1138,31.1138,31.0051,31.015,12482.0
2021-08-17 11:00:00,31.39,31.44,31.38,31.4,16872.0,31.0249,31.0743,31.015,31.0348,16872.0
2021-08-17 11:05:00,31.4,31.44,31.38,31.44,9395.0,31.0348,31.0743,31.015,31.0743,9395.0
2021-08-17 11:10:00,31.43,31.44,31.37,31.43,15657.0,31.0644,31.0743,31.0051,31.0644,15657.0
2021-08-17 11:15:00,31.43,31.44,31.39,31.44,22614.0,31.0644,31.0743,31.0249,31.0743,22614.0
2021-08-17 11:20:00,31.44,31.45,31.37,31.37,44617.0,31.0743,31.0842,31.0051,31.0051,44617.0
2021-08-17 11:25:00,31.37,31.38,31.3,31.36,14063.0,31.0051,31.015,30.9359,30.9952,14063.0
2021-08-17 11:30:00,31.35,31.45,31.33,31.45,9141.0,30.9854,31.0842,30.9656,31.0842,9141.0
2021-08-17 11:35:00,31.47,31.47,31.42,31.46,12480.0,31.104,31.104,31.0545,31.0941,12480.0
2021-08-17 11:40:00,31.49,31.51,31.47,31.51,7714.0,31.1237,31.1435,31.104,31.1435,7714.0
2021-08-17 11:45:00,31.52,31.55,31.49,31.53,7102.0,31.1534,31.183,31.1237,31.1633,7102.0
2021-08-17 11:50:00,31.53,31.53,31.48,31.51,4702.0,31.1633,31.1633,31.1138,31.1435,4702.0
2021-08-17 11:55:00,31.51,31.59,31.49,31.59,7479.0,31.1435,31.2226,31.1237,31.2226,7479.0
2021-08-17 12:00:00,31.57,31.57,31.52,31.57,7826.0,31.2028,31.2028,31.1534,31.2028,7826.0
2021-08-17 12:05:00,31.57,31.59,31.53,31.53,5818.0,31.2028,31.2226,31.1633,31.1633,5818.0
2021-08-17 12:10:00,31.53,31.53,31.5,31.51,5807.0,31.1633,31.1633,31.1336,31.1435,5807.0
2021-08-17 12:15:00,31.51,31.53,31.46,31.49,9149.0,31.1435,31.1633,31.0941,31.1237,9149.0
2021-08-17 12:20:00,31.49,31.52,31.49,31.52,6878.0,31.1237,31.1534,31.1237,31.1534,6878.0
2021-08-17 12:25:00,31.52,31.52,31.49,31.5,7248.0,31.1534,31.1534,31.1237,31.1336,7248.0
2021-08-17 12:30:00,31.49,31.49,31.41,31.42,15350.0,31.1237,31.1237,31.0447,31.0545,15350.0
2021-08-17 12:35:00,31.41,31.42,31.33,31.34,6842.0,31.0447,31.0545,30.9656,30.9755,6842.0
2021-08-17 12:40:00,31.33,31.34,31.29,31.3,9741.0,30.9656,30.9755,30.9261,30.9359,9741.0
2021-08-17 12:45:00,31.31,31.32,31.2,31.22,10665.0,30.9458,30.9557,30.8371,30.8569,10665.0
2021-08-17 12:50:00,31.21,31.21,31.15,31.16,11121.0,30.847,30.847,30.7877,30.7976,11121.0
2021-08-17 12:55:00,31.15,31.19,31.11,31.12,12009.0,30.7877,30.8272,30.7481,30.758,12009.0
2021-08-17 13:00:00,31.11,31.19,31.11,31.18,12017.0,30.7481,30.8272,30.7481,30.8173,12017.0
2021-08-17 13:05:00,31.18,31.28,31.17,31.28,5777.0,30.8173,30.9162,30.8075,30.9162,5777.0
2021-08-17 13:10:00,31.28,31.34,31.27,31.34,4535.0,30.9162,30.9755,30.9063,30.9755,4535.0
2021-08-17 13:15:00,31.34,31.34,31.29,31.3,7387.0,30.9755,30.9755,30.9261,30.9359,7387.0
2021-08-17 13:20:00,31.3,31.31,31.25,31.28,9160.0,30.9359,30.9458,30.8865,30.9162,9160.0
2021-08-17 13:25:00,31.28,31.35,31.28,31.32,6584.0,30.9162,30.9854,30.9162,30.9557,6584.0
2021-08-17 13:30:00,31.33,31.33,31.28,31.29,5121.0,30.9656,30.9656,30.9162,30.9261,5121.0
2021-08-17 13:35:00,31.28,31.28,31.22,31.22,6012.0,30.9162,30.9162,30.8569,30.8569,6012.0
2021-08-17 13:40:00,31.22,31.22,31.18,31.21,4800.0,30.8569,30.8569,30.8173,30.847,4800.0
2021-08-17 13:45:00,31.21,31.22,31.18,31.19,4932.0,30.847,30.8569,30.8173,30.8272,4932.0
2021-08-17 13:50:00,31.2,31.24,31.17,31.21,6002.0,30.8371,30.8766,30.8075,30.847,6002.0
2021-08-17 13:55:00,31.23,31.31,31.22,31.31,6915.0,30.8668,30.9458,30.8569,30.9458,6915.0
2021-08-17 14:00:00,31.31,31.34,31.3,31.31,5422.0,30.9458,30.9755,30.9359,30.9458,5422.0
2021-08-17 14:05:00,31.31,31.33,31.31,31.31,4533.0,30.9458,30.9656,30.9458,30.9458,4533.0
2021-08-17 14:10:00,31.32,31.38,31.3,31.37,20391.0,30.9557,31.015,30.9359,31.0051,20391.0
2021-08-17 14:15:00,31.37,31.4,31.37,31.39,14995.0,31.0051,31.0348,31.0051,31.0249,14995.0
2021-08-17 14:20:00,31.39,31.39,31.34,31.36,15621.0,31.0249,31.0249,30.9755,30.9952,15621.0
2021-08-17 14:25:00,31.36,31.36,31.28,31.31,20682.0,30.9952,30.9952,30.9162,30.9458,20682.0
2021-08-17 14:30:00,31.31,31.35,31.29,31.33,22711.0,30.9458,30.9854,30.9261,30.9656,22711.0
2021-08-17 14:35:00,31.32,31.33,31.31,31.33,18380.0,30.9557,30.9656,30.9458,30.9656,18380.0
2021-08-17 14:40:00,31.33,31.38,31.31,31.36,17784.0,30.9656,31.015,30.9458,30.9952,17784.0
2021-08-17 14:45:00,31.37,31.44,31.36,31.43,6075.0,31.0051,31.0743,30.9952,31.0644,6075.0
2021-08-17 14:50:00,31.44,31.46,31.4,31.4,5426.0,31.0743,31.0941,31.0348,31.0348,5426.0
2021-08-17 14:55:00,31.41,31.47,31.4,31.46,10103.0,31.0447,31.104,31.0348,31.0941,10103.0
2021-08-17 15:00:00,31.45,31.49,31.45,31.46,9969.0,31.0842,31.1237,31.0842,31.0941,9969.0
2021-08-17 15:05:00,31.45,31.49,31.42,31.47,9402.0,31.0842,31.1237,31.0545,31.104,9402.0
2021-08-17 15:10:00,31.46,31.47,31.43,31.43,6329.0,31.0941,31.104,31.0644,31.0644,6329.0
2021-08-17 15:15:00,31.42,31.43,31.38,31.4,9011.0,31.0545,31.0644,31.015,31.0348,9011.0
2021-08-17 15:20:00,31.41,31.42,31.39,31.41,15873.0,31.0447,31.0545,31.0249,31.0447,15873.0
2021-08-17 15:25:00,31.41,31.46,31.4,31.44,9698.0,31.0447,31.0941,31.0348,31.0743,9698.0
2021-08-17 15:30:00,31.44,31.47,31.44,31.45,8640.0,31.0743,31.104,31.0743,31.0842,8640.0
2021-08-17 15:35:00,31.45,31.47,31.4,31.41,12439.0,31.0842,31.104,31.0348,31.0447,12439.0
2021-08-17 15:40:00,31.4,31.41,31.38,31.39,19577.0,31.0348,31.0447,31.015,31.0249,19577.0
2021-08-17 15:45:00,31.39,31.42,31.35,31.38,23247.0,31.0249,31.0545,30.9854,31.015,23247.0
2021-08-17 15:50:00,31.38,31.45,31.35,31.39,50135.0,31.015,31.0842,30.9854,31.0249,50135.0
2021-08-17 15:55:00,31.4,31.51,31.39,31.49,110739.0,31.0348,31.1435,31.0249,31.1237,110739.0
2021-08-18 09:30:00,31.82,31.95,31.55,31.71,83530.0,31.4499,31.5784,31.183,31.3412,83530.0
2021-08-18 09:35:00,31.71,31.8,31.56,31.63,23107.0,31.3412,31.4301,31.1929,31.2621,23107.0
2021-08-18 09:40:00,31.59,31.75,31.56,31.73,7680.0,31.2226,31.3807,31.1929,31.3609,7680.0
2021-08-18 09:45:00,31.72,31.75,31.41,31.44,33110.0,31.3511,31.3807,31.0447,31.0743,33110.0
2021-08-18 09:50:00,31.43,31.6,31.38,31.6,34081.0,31.0644,31.2324,31.015,31.2324,34081.0
2021-08-18 09:55:00,31.6,31.81,31.57,31.81,37178.0,31.2324,31.44,31.2028,31.44,37178.0
2021-08-18 10:00:00,31.82,32.1,31.82,32.07,62487.0,31.4499,31.7266,31.4499,31.697,62487.0
2021-08-18 10:05:00,32.06,32.15,32.04,32.08,39191.0,31.6871,31.7761,31.6673,31.7069,39191.0
2021-08-18 10:10:00,32.08,32.21,32.08,32.2,28835.0,31.7069,31.8354,31.7069,31.8255,28835.0
2021-08-18 10:15:00,32.2,32.21,32.05,32.15,44207.0,31.8255,31.8354,31.6772,31.7761,44207.0
2021-08-18 10:20:00,32.15,32.23,32.13,32.17,31198.0,31.7761,31.8551,31.7563,31.7958,31198.0
2021-08-18 10:25:00,32.16,32.22,32.15,32.2,26023.0,31.7859,31.8452,31.7761,31.8255,26023.0
2021-08-18 10:30:00,32.21,32.31,32.17,32.29,31190.0,31.8354,31.9342,31.7958,31.9144,31190.0
2021-08-18 10:35:00,32.3,32.41,32.24,32.35,18769.0,31.9243,32.033,31.865,31.9737,18769.0
2021-08-18 10:40:00,32.34,32.45,32.33,32.4,118383.0,31.9638,32.0726,31.954,32.0231,118383.0
2021-08-18 10:45:00,32.4,32.51,32.38,32.49,73294.0,32.0231,32.1319,32.0034,32.1121,73294.0
2021-08-18 10:50:00,32.49,32.56,32.49,32.52,26472.0,32.1121,32.1813,32.1121,32.1417,26472.0
2021-08-18 10:55:00,32.52,32.6,32.49,32.57,28598.0,32.1417,32.2208,32.1121,32.1912,28598.0
2021-08-18 11:00:00,32.58,32.64,32.56,32.61,32052.0,32.2011,32.2604,32.1813,32.2307,32052.0
2021-08-18 11:05:00,32.61,32.66,32.6,32.64,30830.0,32.2307,32.2801,32.2208,32.2604,30830.0
2021-08-18 11:10:00,32.65,32.67,32.51,32.51,37954.0,32.2702,32.29,32.1319,32.1319,37954.0
2021-08-18 11:15:00,32.51,32.52,32.43,32.5,24629.0,32.1319,32.1417,32.0528,32.122,24629.0
2021-08-18 11:20:00,32.49,32.55,32.48,32.55,26342.0,32.1121,32.1714,32.1022,32.1714,26342.0
2021-08-18 11:25:00,32.55,32.58,32.5,32.56,26815.0,32.1714,32.2011,32.122,32.1813,26815.0
2021-08-18 11:30:00,32.54,32.55,32.46,32.5,26758.0,32.1615,32.1714,32.0824,32.122,26758.0
2021-08-18 11:35:00,32.5,32.59,32.49,32.53,60267.0,32.122,32.2109,32.1121,32.1516,60267.0
2021-08-18 11:40:00,32.53,32.61,32.48,32.6,74082.0,32.1516,32.2307,32.1022,32.2208,74082.0
2021-08-18 11:45:00,32.59,32.65,32.57,32.57,25189.0,32.2109,32.2702,32.1912,32.1912,25189.0
2021-08-18 11:50:00,32.56,32.75,32.56,32.71,85155.0,32.1813,32.3691,32.1813,32.3295,85155.0
2021-08-18 11:55:00,32.72,32.82,32.69,32.76,47228.0,32.3394,32.4383,32.3098,32.379,47228.0
2021-08-18 12:00:00,32.77,32.83,32.76,32.82,23215.0,32.3888,32.4481,32.379,32.4383,23215.0
2021-08-18 12:05:00,32.82,32.82,32.74,32.76,24212.0,32.4383,32.4383,32.3592,32.379,24212.0
2021-08-18 12:10:00,32.76,32.77,32.71,32.72,17961.0,32.379,32.3888,32.3295,32.3394,17961.0
2021-08-18 12:15:00,32.72,32.72,32.58,32.61,16479.0,32.3394,32.3394,32.2011,32.2307,16479.0
2021-08-18 12:20:00,32.62,32.65,32.59,32.65,17689.0,32.2406,32.2702,32.2109,32.2702,17689.0
2021-08-18 12:25:00,32.65,32.68,32.6,32.63,18111.0,32.2702,32.2999,32.2208,32.2505,18111.0
2021-08-18 12:30:00,32.64,32.65,32.57,32.61,19250.0,32.2604,32.2702,32.1912,32.2307,19250.0
2021-08-18 12:35:00,32.61,32.65,32.6,32.62,14287.0,32.2307,32.2702,32.2208,32.2406,14287.0
2021-08-18 12:40:00,32.63,32.68,32.61,32.66,14140.0,32.2505,32.2999,32.2307,32.2801,14140.0
2021-08-18 12:45:00,32.67,32.69,32.65,32.68,13393.0,32.29,32.3098,32.2702,32.2999,13393.0
2021-08-18 12:50:00,32.68,32.71,32.66,32.68,13551.0,32.2999,32.3295,32.2801,32.2999,13551.0
2021-08-18 12:55:00,32.67,32.69,32.65,32.67,11843.0,32.29,32.3098,32.2702,32.29,11843.0
2021-08-18 13:00:00,32.68,32.68,32.64,32.65,13886.0,32.2999,32.2999,32.2604,32.2702,13886.0
2021-08-18 13:05:00,32.66,32.74,32.66,32.73,16076.0,32.2801,32.3592,32.2801,32.3493,16076.0
2021-08-18 13:10:00,32.73,32.75,32.72,32.73,11902.0,32.3493,32.3691,32.3394,32.3493,11902.0
2021-08-18 13:15:00,32.73,32.78,32.73,32.77,10604.0,32.3493,32.3987,32.3493,32.3888,10604.0
2021-08-18 13:20:00,32.77,32.82,32.77,32.81,15021.0,32.3888,32.4383,32.3888,32.4284,15021.0
2021-08-18 13:25:00,32.8,32.82,32.75,32.81,19526.0,32.4185,32.4383,32.3691,32.4284,19526.0
2021-08-18 13:30:00,32.82,32.86,32.78,32.79,17289.0,32.4383,32.4778,32.3987,32.4086,17289.0
2021-08-18 13:35:00,32.78,32.84,32.77,32.84,13836.0,32.3987,32.458,32.3888,32.458,13836.0
2021-08-18 13:40:00,32.84,32.88,32.83,32.88,9268.0,32.458,32.4976,32.4481,32.4976,9268.0
2021-08-18 13:45:00,32.9,32.91,32.87,32.89,15004.0,32.5173,32.5272,32.4877,32.5074,15004.0
2021-08-18 13:50:00,32.89,32.9,32.86,32.89,13038.0,32.5074,32.5173,32.4778,32.5074,13038.0
2021-08-18 13:55:00,32.89,32.93,32.88,32.91,81210.0,32.5074,32.547,32.4976,32.5272,81210.0
2021-08-18 14:00:00,32.91,32.93,32.79,32.8,76256.0,32.5272,32.547,32.4086,32.4185,76256.0
2021-08-18 14:05:00,32.8,32.8,32.64,32.72,83393.0,32.4185,32.4185,32.2604,32.3394,83393.0
2021-08-18 14:10:00,32.7,32.78,32.61,32.64,27969.0,32.3197,32.3987,32.2307,32.2604,27969.0
2021-08-18 14:15:00,32.65,32.66,32.58,32.66,17038.0,32.2702,32.2801,32.2011,32.2801,17038.0
2021-08-18 14:20:00,32.66,32.73,32.62,32.73,21134.0,32.2801,32.3493,32.2406,32.3493,21134.0
2021-08-18 14:25:00,32.73,32.84,32.72,32.84,17404.0,32.3493,32.458,32.3394,32.458,17404.0
2021-08-18 14:30:00,32.84,32.84,32.79,32.84,20146.0,32.458,32.458,32.4086,32.458,20146.0
2021-08-18 14:35:00,32.84,32.87,32.82,32.83,19077.0,32.458,32.4877,32.4383,32.4481,19077.0
2021-08-18 14:40:00,32.83,32.85,32.8,32.82,22451.0,32.4481,32.4679,32.4185,32.4383,22451.0
2021-08-18 14:45:00,32.82,32.82,32.77,32.8,16610.0,32.4383,32.4383,32.3888,32.4185,16610.0
2021-08-18 14:50:00,32.8,32.83,32.76,32.82,24290.0,32.4185,32.4481,32.379,32.4383,24290.0
2021-08-18 14:55:00,32.82,32.85,32.8,32.82,23519.0,32.4383,32.4679,32.4185,32.4383,23519.0
2021-08-18 15:00:00,32.81,32.81,32.71,32.72,31430.0,32.4284,32.4284,32.3295,32.3394,31430.0
2021-08-18 15:05:00,32.73,32.75,32.69,32.72,30546.0,32.3493,32.3691,32.3098,32.3394,30546.0
2021-08-18 15:10:00,32.71,32.74,32.69,32.69,28929.0,32.3295,32.3592,32.3098,32.3098,28929.0
2021-08-18 15:15:00,32.69,32.72,32.67,32.71,25977.0,32.3098,32.3394,32.29,32.3295,25977.0
2021-08-18 15:20:00,32.71,32.71,32.66,32.66,29010.0,32.3295,32.3295,32.2801,32.2801,29010.0
2021-08-18 15:25:00,32.67,32.69,32.58,32.58,39357.0,32.29,32.3098,32.2011,32.2011,39357.0
2021-08-18 15:30:00,32.58,32.61,32.54,32.56,44920.0,32.2011,32.2307,32.1615,32.1813,44920.0
2021-08-18 15:35:00,32.57,32.58,32.52,32.54,46558.0,32.1912,32.2011,32.1417,32.1615,46558.0
2021-08-18 15:40:00,32.54,32.58,32.53,32.53,82889.0,32.1615,32.2011,32.1516,32.1516,82889.0
2021-08-18 15:45:00,32.53,32.55,32.31,32.32,53481.0,32.1516,32.1714,31.9342,31.9441,53481.0
2021-08-18 15:50:00,32.31,32.34,32.22,32.26,141805.0,31.9342,31.9638,31.8452,31.8848,141805.0
2021-08-18 15:55:00,32.26,32.27,32.2,32.24,173288.0,31.8848,31.8947,31.8255,31.865,173288.0
2021-08-19 09:30:00,31.74,32.13,31.73,32.09,37010.0,31.3708,31.7563,31.3609,31.7167,37010.0
2021-08-19 09:35:00,32.06,32.1,31.92,31.96,37844.0,31.6871,31.7266,31.5487,31.5883,37844.0
2021-08-19 09:40:00,31.94,31.97,31.84,31.91,8013.0,31.5685,31.5981,31.4697,31.5388,8013.0
2021-08-19 09:45:00,31.93,32.15,31.93,32.05,49128.0,31.5586,31.7761,31.5586,31.6772,49128.0
2021-08-19 09:50:00,32.04,32.17,32.03,32.17,31381.0,31.6673,31.7958,31.6574,31.7958,31381.0
2021-08-19 09:55:00,32.19,32.19,32.0,32.05,11370.0,31.8156,31.8156,31.6278,31.6772,11370.0
2021-08-19 10:00:00,32.02,32.03,31.89,31.91,42157.0,31.6476,31.6574,31.5191,31.5388,42157.0
2021-08-19 10:05:00,31.91,31.94,31.8,31.82,26762.0,31.5388,31.5685,31.4301,31.4499,26762.0
2021-08-19 10:10:00,31.83,31.84,31.67,31.73,12496.0,31.4598,31.4697,31.3016,31.3609,12496.0
2021-08-19 10:15:00,31.74,31.87,31.67,31.87,19928.0,31.3708,31.4993,31.3016,31.4993,19928.0
2021-08-19 10:20:00,31.85,31.85,31.69,31.7,11272.0,31.4795,31.4795,31.3214,31.3313,11272.0
2021-08-19 10:25:00,31.7,31.7,31.55,31.56,17270.0,31.3313,31.3313,31.183,31.1929,17270.0
2021-08-19 10:30:00,31.56,31.57,31.41,31.44,23121.0,31.1929,31.2028,31.0447,31.0743,23121.0
2021-08-19 10:35:00,31.44,31.45,31.34,31.34,84747.0,31.0743,31.0842,30.9755,30.9755,84747.0
2021-08-19 10:40:00,31.33,31.37,31.29,31.32,16169.0,30.9656,31.0051,30.9261,30.9557,16169.0
2021-08-19 10:45:00,31.31,31.34,31.27,31.29,32289.0,30.9458,30.9755,30.9063,30.9261,32289.0
2021-08-19 10:50:00,31.29,31.41,31.25,31.38,12864.0,30.9261,31.0447,30.8865,31.015,12864.0
2021-08-19 10:55:00,31.38,31.55,31.37,31.55,12992.0,31.015,31.183,31.0051,31.183,12992.0
2021-08-19 11:00:00,31.55,31.57,31.43,31.47,39300.0,31.183,31.2028,31.0644,31.104,39300.0
2021-08-19 11:05:00,31.48,31.5,31.34,31.38,80680.0,31.1138,31.1336,30.9755,31.015,80680.0
2021-08-19 11:10:00,31.37,31.39,31.27,31.33,30552.0,31.0051,31.0249,30.9063,30.9656,30552.0
2021-08-19 11:15:00,31.32,31.32,31.22,31.31,9924.0,30.9557,30.9557,30.8569,30.9458,9924.0
2021-08-19 11:20:00,31.29,31.3,31.19,31.23,19178.0,30.9261,30.9359,30.8272,30.8668,19178.0
2021-08-19 11:25:00,31.21,31.21,31.11,31.15,35430.0,30.847,30.847,30.7481,30.7877,35430.0
2021-08-19 11:30:00,31.16,31.28,31.13,31.25,33528.0,30.7976,30.9162,30.7679,30.8865,33528.0
2021-08-19 11:35:00,31.24,31.28,31.17,31.26,15103.0,30.8766,30.9162,30.8075,30.8964,15103.0
2021-08-19 11:40:00,31.28,31.37,31.28,31.37,15203.0,30.9162,31.0051,30.9162,31.0051,15203.0
2021-08-19 11:45:00,31.4,31.53,31.39,31.52,17501.0,31.0348,31.1633,31.0249,31.1534,17501.0
2021-08-19 11:50:00,31.53,31.57,31.52,31.57,9444.0,31.1633,31.2028,31.1534,31.2028,9444.0
2021-08-19 11:55:00,31.57,31.65,31.56,31.65,9486.0,31.2028,31.2819,31.1929,31.2819,9486.0
2021-08-19 12:00:00,31.65,31.67,31.61,31.63,16872.0,31.2819,31.3016,31.2423,31.2621,16872.0
2021-08-19 12:05:00,31.64,31.66,31.61,31.64,22420.0,31.272,31.2918,31.2423,31.272,22420.0
2021-08-19 12:10:00,31.64,31.83,31.63,31.75,28285.0,31.272,31.4598,31.2621,31.3807,28285.0
2021-08-19 12:15:00,31.74,31.75,31.71,31.73,18358.0,31.3708,31.3807,31.3412,31.3609,18358.0
2021-08-19 12:20:00,31.74,31.81,31.71,31.8,19022.0,31.3708,31.44,31.3412,31.4301,19022.0
2021-08-19 12:25:00,31.8,31.84,31.79,31.82,53198.0,31.4301,31.4697,31.4202,31.4499,53198.0
2021-08-19 12:30:00,31.82,31.82,31.75,31.8,13861.0,31.4499,31.4499,31.3807,31.4301,13861.0
2021-08-19 12:35:00,31.8,31.82,31.76,31.81,15755.0,31.4301,31.4499,31.3906,31.44,15755.0
2021-08-19 12:40:00,31.81,31.86,31.78,31.78,8848.0,31.44,31.4894,31.4104,31.4104,8848.0
2021-08-19 12:45:00,31.77,31.8,31.76,31.76,13330.0,31.4005,31.4301,31.3906,31.3906,13330.0
2021-08-19 12:50:00,31.76,31.84,31.73,31.84,13522.0,31.3906,31.4697,31.3609,31.4697,13522.0
2021-08-19 12:55:00,31.84,31.89,31.83,31.89,14530.0,31.4697,31.5191,31.4598,31.5191,14530.0
2021-08-19 13:00:00,31.9,31.91,31.83,31.85,78323.0,31.529,31.5388,31.4598,31.4795,78323.0
2021-08-19 13:05:00,31.85,31.85,31.71,31.74,52711.0,31.4795,31.4795,31.3412,31.3708,52711.0
2021-08-19 13:10:00,31.74,31.76,31.72,31.73,14901.0,31.3708,31.3906,31.3511,31.3609,14901.0
2021-08-19 13:15:00,31.71,31.72,31.68,31.7,186845.0,31.3412,31.3511,31.3115,31.3313,186845.0
2021-08-19 13:20:00,31.7,31.71,31.66,31.69,236720.0,31.3313,31.3412,31.2918,31.3214,236720.0
2021-08-19 13:25:00,31.69,31.69,31.63,31.63,14942.0,31.3214,31.3214,31.2621,31.2621,14942.0
2021-08-19 13:30:00,31.62,31.68,31.58,31.68,45559.0,31.2522,31.3115,31.2127,31.3115,45559.0
2021-08-19 13:35:00,31.67,31.73,31.66,31.73,10950.0,31.3016,31.3609,31.2918,31.3609,10950.0
2021-08-19 13:40:00,31.74,31.8,31.74,31.77,11633.0,31.3708,31.4301,31.3708,31.4005,11633.0
2021-08-19 13:45:00,31.77,31.78,31.72,31.76,11318.0,31.4005,31.4104,31.3511,31.3906,11318.0
2021-08-19 13:50:00,31.75,31.75,31.68,31.69,8439.0,31.3807,31.3807,31.3115,31.3214,8439.0
2021-08-19 13:55:00,31.68,31.69,31.64,31.65,7902.0,31.3115,31.3214,31.272,31.2819,7902.0
2021-08-19 14:00:00,31.65,31.69,31.61,31.61,11797.0,31.2819,31.3214,31.2423,31.2423,11797.0
2021-08-19 14:05:00,31.6,31.68,31.6,31.68,10075.0,31.2324,31.3115,31.2324,31.3115,10075.0
2021-08-19 14:10:00,31.67,31.7,31.62,31.7,6717.0,31.3016,31.3313,31.2522,31.3313,6717.0
2021-08-19 14:15:00,31.69,31.71,31.66,31.71,11048.0,31.3214,31.3412,31.2918,31.3412,11048.0
2021-08-19 14:20:00,31.71,31.73,31.7,31.73,7555.0,31.3412,31.3609,31.3313,31.3609,7555.0
2021-08-19 14:25:00,31.73,31.75,31.6,31.6,15469.0,31.3609,31.3807,31.2324,31.2324,15469.0
2021-08-19 14:30:00,31.58,31.6,31.48,31.58,27044.0,31.2127,31.2324,31.1138,31.2127,27044.0
2021-08-19 14:35:00,31.6,31.65,31.6,31.63,13543.0,31.2324,31.2819,31.2324,31.2621,13543.0
2021-08-19 14:40:00,31.62,31.65,31.57,31.63,15998.0,31.2522,31.2819,31.2028,31.2621,15998.0
2021-08-19 14:45:00,31.63,31.63,31.57,31.62,8830.0,31.2621,31.2621,31.2028,31.2522,8830.0
2021-08-19 14:50:00,31.61,31.67,31.54,31.67,16556.0,31.2423,31.3016,31.1731,31.3016,16556.0
2021-08-19 14:55:00,31.67,31.69,31.64,31.64,12208.0,31.3016,31.3214,31.272,31.272,12208.0
2021-08-19 15:00:00,31.67,31.71,31.66,31.68,40016.0,31.3016,31.3412,31.2918,31.3115,40016.0
2021-08-19 15:05:00,31.68,31.71,31.65,31.66,51997.0,31.3115,31.3412,31.2819,31.2918,51997.0
2021-08-19 15:10:00,31.66,31.67,31.61,31.62,15912.0,31.2918,31.3016,31.2423,31.2522,15912.0
2021-08-19 15:15:00,31.63,31.68,31.63,31.68,243811.0,31.2621,31.3115,31.2621,31.3115,243811.0
2021-08-19 15:20:00,31.68,31.76,31.67,31.74,14437.0,31.3115,31.3906,31.3016,31.3708,14437.0
2021-08-19 15:25:00,31.74,31.85,31.73,31.84,14159.0,31.3708,31.4795,31.3609,31.4697,14159.0
2021-08-19 15:30:00,31.84,31.85,31.76,31.8,21415.0,31.4697,31.4795,31.3906,31.4301,21415.0
2021-08-19 15:35:00,31.8,31.81,31.72,31.73,21627.0,31.4301,31.44,31.3511,31.3609,21627.0
2021-08-19 15:40:00,31.73,31.74,31.67,31.71,33819.0,31.3609,31.3708,31.3016,31.3412,33819.0
2021-08-19 15:45:00,31.7,31.7,31.65,31.68,40439.0,31.3313,31.3313,31.2819,31.3115,40439.0
2021-08-19 15:50:00,31.69,31.78,31.68,31.73,77380.0,31.3214,31.4104,31.3115,31.3609,77380.0
2021-08-19 15:55:00,31.72,31.77,31.65,31.76,299129.0,31.3511,31.4005,31.2819,31.3906,299129.0
2021-08-20 09:30:00,31.64,31.78,31.47,31.67,54766.0,31.272,31.4104,31.104,31.3016,54766.0
2021-08-20 09:35:00,31.67,31.78,31.62,31.75,24266.0,31.3016,31.4104,31.2522,31.3807,24266.0
2021-08-20 09:40:00,31.76,31.78,31.59,31.7,22979.0,31.3906,31.4104,31.2226,31.3313,22979.0
2021-08-20 09:45:00,31.74,31.95,31.74,31.93,14424.0,31.3708,31.5784,31.3708,31.5586,14424.0
2021-08-20 09:50:00,31.9,31.9,31.76,31.77,14999.0,31.529,31.529,31.3906,31.4005,14999.0
2021-08-20 09:55:00,31.75,31.84,31.7,31.71,16644.0,31.3807,31.4697,31.3313,31.3412,16644.0
2021-08-20 10:00:00,31.71,31.89,31.68,31.89,18798.0,31.3412,31.5191,31.3115,31.5191,18798.0
2021-08-20 10:05:00,31.88,31.88,31.75,31.79,9974.0,31.5092,31.5092,31.3807,31.4202,9974.0
2021-08-20 10:10:00,31.78,31.79,31.68,31.7,9871.0,31.4104,31.4202,31.3115,31.3313,9871.0
2021-08-20 10:15:00,31.7,31.78,31.68,31.78,7488.0,31.3313,31.4104,31.3115,31.4104,7488.0
2021-08-20 10:20:00,31.81,31.81,31.75,31.75,4831.0,31.44,31.44,31.3807,31.3807,4831.0
2021-08-20 10:25:00,31.76,31.8,31.73,31.74,8682.0,31.3906,31.4301,31.3609,31.3708,8682.0
2021-08-20 10:30:00,31.77,31.84,31.77,31.83,3052.0,31.4005,31.4697,31.4005,31.4598,3052.0
2021-08-20 10:35:00,31.8,31.83,31.75,31.77,7708.0,31.4301,31.4598,31.3807,31.4005,7708.0
2021-08-20 10:40:00,31.77,31.81,31.69,31.74,12708.0,31.4005,31.44,31.3214,31.3708,12708.0
2021-08-20 10:45:00,31.74,31.8,31.74,31.79,6892.0,31.3708,31.4301,31.3708,31.4202,6892.0
2021-08-20 10:50:00,31.77,31.82,31.76,31.81,6905.0,31.4005,31.4499,31.3906,31.44,6905.0
2021-08-20 10:55:00,31.81,31.81,31.75,31.76,6148.0,31.44,31.44,31.3807,31.3906,6148.0
2021-08-20 11:00:00,31.79,31.84,31.72,31.73,12512.0,31.4202,31.4697,31.3511,31.3609,12512.0
2021-08-20 11:05:00,31.71,31.83,31.71,31.83,7822.0,31.3412,31.4598,31.3412,31.4598,7822.0
2021-08-20 11:10:00,31.82,31.83,31.77,31.83,13760.0,31.4499,31.4598,31.4005,31.4598,13760.0
2021-08-20 11:15:00,31.83,31.89,31.83,31.89,3698.0,31.4598,31.5191,31.4598,31.5191,3698.0
2021-08-20 11:20:00,31.89,31.93,31.88,31.93,4468.0,31.5191,31.5586,31.5092,31.5586,4468.0
2021-08-20 11:25:00,31.93,31.93,31.83,31.83,4967.0,31.5586,31.5586,31.4598,31.4598,4967.0
2021-08-20 11:30:00,31.84,31.88,31.83,31.86,6748.0,31.4697,31.5092,31.4598,31.4894,6748.0
2021-08-20 11:35:00,31.86,31.89,31.85,31.88,6255.0,31.4894,31.5191,31.4795,31.5092,6255.0
2021-08-20 11:40:00,31.89,31.91,31.86,31.88,4418.0,31.5191,31.5388,31.4894,31.5092,4418.0
2021-08-20 11:45:00,31.89,31.89,31.87,31.87,2754.0,31.5191,31.5191,31.4993,31.4993,2754.0
2021-08-20 11:50:00,31.87,31.9,31.87,31.89,3380.0,31.4993,31.529,31.4993,31.5191,3380.0
2021-08-20 11:55:00,31.88,31.92,31.86,31.92,3405.0,31.5092,31.5487,31.4894,31.5487,3405.0
2021-08-20 12:00:00,31.93,31.98,31.93,31.98,3305.0,31.5586,31.608,31.5586,31.608,3305.0
2021-08-20 12:05:00,31.99,31.99,31.94,31.94,3530.0,31.6179,31.6179,31.5685,31.5685,3530.0
2021-08-20 12:10:00,31.94,31.96,31.93,31.94,3584.0,31.5685,31.5883,31.5586,31.5685,3584.0
2021-08-20 12:15:00,31.93,31.94,31.9,31.9,3891.0,31.5586,31.5685,31.529,31.529,3891.0
2021-08-20 12:20:00,31.9,31.91,31.88,31.89,8556.0,31.529,31.5388,31.5092,31.5191,8556.0
2021-08-20 12:25:00,31.9,31.96,31.88,31.96,3201.0,31.529,31.5883,31.5092,31.5883,3201.0
2021-08-20 12:30:00,31.96,31.97,31.94,31.95,4954.0,31.5883,31.5981,31.5685,31.5784,4954.0
2021-08-20 12:35:00,31.95,31.96,31.92,31.92,4281.0,31.5784,31.5883,31.5487,31.5487,4281.0
2021-08-20 12:40:00,31.92,31.94,31.87,31.94,12785.0,31.5487,31.5685,31.4993,31.5685,12785.0
2021-08-20 12:45:00,31.93,31.96,31.91,31.96,8230.0,31.5586,31.5883,31.5388,31.5883,8230.0
2021-08-20 12:50:00,31.96,31.98,31.94,31.95,5466.0,31.5883,31.608,31.5685,31.5784,5466.0
2021-08-20 12:55:00,31.95,31.95,31.88,31.88,4304.0,31.5784,31.5784,31.5092,31.5092,4304.0
2021-08-20 13:00:00,31.89,31.93,31.89,31.91,5441.0,31.5191,31.5586,31.5191,31.5388,5441.0
2021-08-20 13:05:00,31.91,31.91,31.86,31.87,12977.0,31.5388,31.5388,31.4894,31.4993,12977.0
2021-08-20 13:10:00,31.87,31.92,31.86,31.92,4751.0,31.4993,31.5487,31.4894,31.5487,4751.0
2021-08-20 13:15:00,31.91,31.93,31.9,31.92,7410.0,31.5388,31.5586,31.529,31.5487,7410.0
2021-08-20 13:20:00,31.92,31.92,31.9,31.91,3509.0,31.5487,31.5487,31.529,31.5388,3509.0
2021-08-20 13:25:00,31.9,31.92,31.88,31.88,3595.0,31.529,31.5487,31.5092,31.5092,3595.0
2021-08-20 13:30:00,31.88,31.88,31.84,31.85,4134.0,31.5092,31.5092,31.4697,31.4795,4134.0
2021-08-20 13:35:00,31.85,31.87,31.85,31.85,8708.0,31.4795,31.4993,31.4795,31.4795,8708.0
2021-08-20 13:40:00,31.84,31.88,31.83,31.85,6697.0,31.4697,31.5092,31.4598,31.4795,6697.0
2021-08-20 13:45:00,31.86,31.88,31.85,31.86,5538.0,31.4894,31.5092,31.4795,31.4894,5538.0
2021-08-20 13:50:00,31.86,31.9,31.86,31.86,6240.0,31.4894,31.529,31.4894,31.4894,6240.0
2021-08-20 13:55:00,31.86,31.87,31.82,31.83,3062.0,31.4894,31.4993,31.4499,31.4598,3062.0
2021-08-20 14:00:00,31.83,31.86,31.83,31.84,7783.0,31.4598,31.4894,31.4598,31.4697,7783.0
2021-08-20 14:05:00,31.84,31.87,31.84,31.87,13221.0,31.4697,31.4993,31.4697,31.4993,13221.0
2021-08-20 14:10:00,31.86,31.88,31.84,31.84,7677.0,31.4894,31.5092,31.4697,31.4697,7677.0
2021-08-20 14:15:00,31.84,31.85,31.82,31.82,5957.0,31.4697,31.4795,31.4499,31.4499,5957.0
2021-08-20 14:20:00,31.81,31.81,31.7,31.7,9501.0,31.44,31.44,31.3313,31.3313,9501.0
2021-08-20 14:25:00,31.69,31.76,31.68,31.7,15984.0,31.3214,31.3906,31.3115,31.3313,15984.0
2021-08-20 14:30:00,31.71,31.73,31.7,31.72,10026.0,31.3412,31.3609,31.3313,31.3511,10026.0
2021-08-20 14:35:00,31.72,31.73,31.69,31.72,10674.0,31.3511,31.3609,31.3214,31.3511,10674.0
2021-08-20 14:40:00,31.73,31.75,31.7,31.7,10203.0,31.3609,31.3807,31.3313,31.3313,10203.0
2021-08-20 14:45:00,31.71,31.72,31.69,31.7,9172.0,31.3412,31.3511,31.3214,31.3313,9172.0
2021-08-20 14:50:00,31.7,31.72,31.7,31.71,8740.0,31.3313,31.3511,31.3313,31.3412,8740.0
2021-08-20 14:55:00,31.71,31.72,31.69,31.72,14169.0,31.3412,31.3511,31.3214,31.3511,14169.0
2021-08-20 15:00:00,31.71,31.76,31.71,31.73,8361.0,31.3412,31.3906,31.3412,31.3609,8361.0
2021-08-20 15:05:00,31.74,31.74,31.7,31.73,11865.0,31.3708,31.3708,31.3313,31.3609,11865.0
2021-08-20 15:10:00,31.72,31.76,31.72,31.76,8792.0,31.3511,31.3906,31.3511,31.3906,8792.0
2021-08-20 15:15:00,31.76,31.77,31.75,31.75,8705.0,31.3906,31.4005,31.3807,31.3807,8705.0
2021-08-20 15:20:00,31.75,31.79,31.74,31.77,11450.0,31.3807,31.4202,31.3708,31.4005,11450.0
2021-08-20 15:25:00,31.77,31.82,31.76,31.8,15826.0,31.4005,31.4499,31.3906,31.4301,15826.0
2021-08-20 15:30:00,31.81,31.83,31.77,31.81,28269.0,31.44,31.4598,31.4005,31.44,28269.0
2021-08-20 15:35:00,31.81,31.81,31.76,31.77,16677.0,31.44,31.44,31.3906,31.4005,16677.0
2021-08-20 15:40:00,31.77,31.8,31.74,31.78,25529.0,31.4005,31.4301,31.3708,31.4104,25529.0
2021-08-20 15:45:00,31.79,31.84,31.79,31.8,28889.0,31.4202,31.4697,31.4202,31.4301,28889.0
2021-08-20 15:50:00,31.79,31.8,31.73,31.77,59793.0,31.4202,31.4301,31.3609,31.4005,59793.0
2021-08-20 15:55:00,31.77,31.82,31.73,31.81,184731.0,31.4005,31.4499,31.3609,31.44,184731.0
2021-08-23 09:30:00,32.15,32.29,32.15,32.2,12807.0,31.7761,31.9144,31.7761,31.8255,12807.0
2021-08-23 09:35:00,32.19,32.19,32.09,32.12,3463.0,31.8156,31.8156,31.7167,31.7464,3463.0
2021-08-23 09:40:00,32.13,32.28,32.1,32.22,4224.0,31.7563,31.9045,31.7266,31.8452,4224.0
2021-08-23 09:45:00,32.21,32.31,32.18,32.31,10151.0,31.8354,31.9342,31.8057,31.9342,10151.0
2021-08-23 09:50:00,32.31,32.35,32.29,32.33,5801.0,31.9342,31.9737,31.9144,31.954,5801.0
2021-08-23 09:55:00,32.34,32.42,32.26,32.4,11329.0,31.9638,32.0429,31.8848,32.0231,11329.0
2021-08-23 10:00:00,32.37,32.42,32.26,32.26,8929.0,31.9935,32.0429,31.8848,31.8848,8929.0
2021-08-23 10:05:00,32.25,32.25,32.17,32.23,19138.0,31.8749,31.8749,31.7958,31.8551,19138.0
2021-08-23 10:10:00,32.24,32.39,32.23,32.36,11926.0,31.865,32.0133,31.8551,31.9836,11926.0
2021-08-23 10:15:00,32.37,32.37,32.33,32.34,5500.0,31.9935,31.9935,31.954,31.9638,5500.0
2021-08-23 10:20:00,32.33,32.33,32.23,32.25,12305.0,31.954,31.954,31.8551,31.8749,12305.0
2021-08-23 10:25:00,32.26,32.28,32.21,32.21,6384.0,31.8848,31.9045,31.8354,31.8354,6384.0
2021-08-23 10:30:00,32.21,32.21,32.14,32.15,12648.0,31.8354,31.8354,31.7662,31.7761,12648.0
2021-08-23 10:35:00,32.14,32.25,32.14,32.23,12826.0,31.7662,31.8749,31.7662,31.8551,12826.0
2021-08-23 10:40:00,32.23,32.24,32.16,32.22,8275.0,31.8551,31.865,31.7859,31.8452,8275.0
2021-08-23 10:45:00,32.21,32.22,32.16,32.2,9044.0,31.8354,31.8452,31.7859,31.8255,9044.0
2021-08-23 10:50:00,32.2,32.24,32.19,32.19,5541.0,31.8255,31.865,31.8156,31.8156,5541.0
2021-08-23 10:55:00,32.19,32.2,32.14,32.15,11339.0,31.8156,31.8255,31.7662,31.7761,11339.0
2021-08-23 11:00:00,32.14,32.2,32.1,32.2,7174.0,31.7662,31.8255,31.7266,31.8255,7174.0
2021-08-23 11:05:00,32.21,32.22,32.19,32.19,7989.0,31.8354,31.8452,31.8156,31.8156,7989.0
2021-08-23 11:10:00,32.19,32.2,32.1,32.12,6933.0,31.8156,31.8255,31.7266,31.7464,6933.0
2021-08-23 11:15:00,32.11,32.13,32.09,32.12,7948.0,31.7365,31.7563,31.7167,31.7464,7948.0
2021-08-23 11:20:00,32.12,32.15,32.12,32.13,3640.0,31.7464,31.7761,31.7464,31.7563,3640.0
2021-08-23 11:25:00,32.13,32.14,32.1,32.12,13220.0,31.7563,31.7662,31.7266,31.7464,13220.0
2021-08-23 11:30:00,32.12,32.13,32.11,32.13,4440.0,31.7464,31.7563,31.7365,31.7563,4440.0
2021-08-23 11:35:00,32.13,32.15,32.13,32.14,4715.0,31.7563,31.7761,31.7563,31.7662,4715.0
2021-08-23 11:40:00,32.14,32.17,32.13,32.15,5667.0,31.7662,31.7958,31.7563,31.7761,5667.0
2021-08-23 11:45:00,32.15,32.18,32.14,32.17,4182.0,31.7761,31.8057,31.7662,31.7958,4182.0
2021-08-23 11:50:00,32.17,32.2,32.16,32.2,15002.0,31.7958,31.8255,31.7859,31.8255,15002.0
2021-08-23 11:55:00,32.2,32.26,32.2,32.24,8820.0,31.8255,31.8848,31.8255,31.865,8820.0
2021-08-23 12:00:00,32.28,32.31,32.26,32.29,7029.0,31.9045,31.9342,31.8848,31.9144,7029.0
2021-08-23 12:05:00,32.28,32.29,32.26,32.29,7873.0,31.9045,31.9144,31.8848,31.9144,7873.0
2021-08-23 12:10:00,32.29,32.3,32.28,32.29,1946.0,31.9144,31.9243,31.9045,31.9144,1946.0
2021-08-23 12:15:00,32.29,32.31,32.28,32.3,8364.0,31.9144,31.9342,31.9045,31.9243,8364.0
2021-08-23 12:20:00,32.3,32.3,32.25,32.25,4915.0,31.9243,31.9243,31.8749,31.8749,4915.0
2021-08-23 12:25:00,32.25,32.26,32.21,32.26,12193.0,31.8749,31.8848,31.8354,31.8848,12193.0
2021-08-23 12:30:00,32.26,32.3,32.25,32.3,5023.0,31.8848,31.9243,31.8749,31.9243,5023.0
2021-08-23 12:35:00,32.3,32.32,32.3,32.3,14650.0,31.9243,31.9441,31.9243,31.9243,14650.0
2021-08-23 12:40:00,32.31,32.32,32.28,32.28,2097.0,31.9342,31.9441,31.9045,31.9045,2097.0
2021-08-23 12:45:00,32.28,32.28,32.2,32.2,6166.0,31.9045,31.9045,31.8255,31.8255,6166.0
2021-08-23 12:50:00,32.21,32.25,32.21,32.25,1500.0,31.8354,31.8749,31.8354,31.8749,1500.0
2021-08-23 12:55:00,32.25,32.26,32.22,32.26,8390.0,31.8749,31.8848,31.8452,31.8848,8390.0
2021-08-23 13:00:00,32.27,32.28,32.26,32.27,4670.0,31.8947,31.9045,31.8848,31.8947,4670.0
2021-08-23 13:05:00,32.28,32.31,32.28,32.31,4584.0,31.9045,31.9342,31.9045,31.9342,4584.0
2021-08-23 13:10:00,32.31,32.34,32.3,32.33,8557.0,31.9342,31.9638,31.9243,31.954,8557.0
2021-08-23 13:15:00,32.33,32.33,32.3,32.3,17963.0,31.954,31.954,31.9243,31.9243,17963.0
2021-08-23 13:20:00,32.3,32.34,32.29,32.34,8173.0,31.9243,31.9638,31.9144,31.9638,8173.0
2021-08-23 13:25:00,32.34,32.37,32.33,32.37,22473.0,31.9638,31.9935,31.954,31.9935,22473.0
2021-08-23 13:30:00,32.37,32.37,32.34,32.37,4158.0,31.9935,31.9935,31.9638,31.9935,4158.0
2021-08-23 13:35:00,32.37,32.37,32.28,32.28,10599.0,31.9935,31.9935,31.9045,31.9045,10599.0
2021-08-23 13:40:00,32.27,32.33,32.27,32.33,6528.0,31.8947,31.954,31.8947,31.954,6528.0
2021-08-23 13:45:00,32.33,32.33,32.29,32.3,8672.0,31.954,31.954,31.9144,31.9243,8672.0
2021-08-23 13:50:00,32.3,32.33,32.28,32.33,13074.0,31.9243,31.954,31.9045,31.954,13074.0
2021-08-23 13:55:00,32.33,32.39,32.33,32.38,20671.0,31.954,32.0133,31.954,32.0034,20671.0
2021-08-23 14:00:00,32.38,32.43,32.36,32.43,32841.0,32.0034,32.0528,31.9836,32.0528,32841.0
2021-08-23 14:05:00,32.43,32.44,32.37,32.38,9531.0,32.0528,32.0627,31.9935,32.0034,9531.0
2021-08-23 14:10:00,32.39,32.42,32.35,32.35,22838.0,32.0133,32.0429,31.9737,31.9737,22838.0
2021-08-23 14:15:00,32.34,32.37,32.34,32.36,5600.0,31.9638,31.9935,31.9638,31.9836,5600.0
2021-08-23 14:20:00,32.37,32.39,32.35,32.37,9167.0,31.9935,32.0133,31.9737,31.9935,9167.0
2021-08-23 14:25:00,32.37,32.37,32.35,32.36,4891.0,31.9935,31.9935,31.9737,31.9836,4891.0
2021-08-23 14:30:00,32.36,32.37,32.34,32.35,6739.0,31.9836,31.9935,31.9638,31.9737,6739.0
2021-08-23 14:35:00,32.34,32.37,32.34,32.37,9145.0,31.9638,31.9935,31.9638,31.9935,9145.0
2021-08-23 14:40:00,32.36,32.37,32.33,32.34,6937.0,31.9836,31.9935,31.954,31.9638,6937.0
2021-08-23 14:45:00,32.34,32.35,32.31,32.32,3811.0,31.9638,31.9737,31.9342,31.9441,3811.0
2021-08-23 14:50:00,32.33,32.35,32.32,32.34,5387.0,31.954,31.9737,31.9441,31.9638,5387.0
2021-08-23 14:55:00,32.34,32.35,32.31,32.33,5176.0,31.9638,31.9737,31.9342,31.954,5176.0
2021-08-23 15:00:00,32.33,32.33,32.3,32.33,12187.0,31.954,31.954,31.9243,31.954,12187.0
2021-08-23 15:05:00,32.33,32.33,32.3,32.3,8555.0,31.954,31.954,31.9243,31.9243,8555.0
2021-08-23 15:10:00,32.3,32.31,32.28,32.29,8957.0,31.9243,31.9342,31.9045,31.9144,8957.0
2021-08-23 15:15:00,32.29,32.31,32.26,32.29,22461.0,31.9144,31.9342,31.8848,31.9144,22461.0
2021-08-23 15:20:00,32.29,32.3,32.27,32.3,9460.0,31.9144,31.9243,31.8947,31.9243,9460.0
2021-08-23 15:25:00,32.3,32.34,32.3,32.34,10843.0,31.9243,31.9638,31.9243,31.9638,10843.0
2021-08-23 15:30:00,32.34,32.38,32.32,32.36,16778.0,31.9638,32.0034,31.9441,31.9836,16778.0
2021-08-23 15:35:00,32.36,32.38,32.35,32.36,16448.0,31.9836,32.0034,31.9737,31.9836,16448.0
2021-08-23 15:40:00,32.36,32.36,32.34,32.36,14321.0,31.9836,31.9836,31.9638,31.9836,14321.0
2021-08-23 15:45:00,32.36,32.39,32.34,32.35,60903.0,31.9836,32.0133,31.9638,31.9737,60903.0
2021-08-23 15:50:00,32.36,32.37,32.31,32.32,46899.0,31.9836,31.9935,31.9342,31.9441,46899.0
2021-08-23 15:55:00,32.32,32.32,32.18,32.2,250222.0,31.9441,31.9441,31.8057,31.8255,250222.0
2021-08-24 09:30:00,32.43,32.58,32.42,32.53,24651.0,32.0528,32.2011,32.0429,32.1516,24651.0
2021-08-24 09:35:00,32.58,32.88,32.58,32.86,11242.0,32.2011,32.4976,32.2011,32.4778,11242.0
2021-08-24 09:40:00,32.88,32.9,32.82,32.86,3584.0,32.4976,32.5173,32.4383,32.4778,3584.0
2021-08-24 09:45:00,32.84,32.86,32.8,32.85,5642.0,32.458,32.4778,32.4185,32.4679,5642.0
2021-08-24 09:50:00,32.86,32.9,32.78,32.87,12021.0,32.4778,32.5173,32.3987,32.4877,12021.0
2021-08-24 09:55:00,32.86,32.97,32.84,32.94,10460.0,32.4778,32.5865,32.458,32.5569,10460.0
2021-08-24 10:00:00,32.97,32.97,32.83,32.85,15663.0,32.5865,32.5865,32.4481,32.4679,15663.0
2021-08-24 10:05:00,32.82,32.82,32.74,32.76,23382.0,32.4383,32.4383,32.3592,32.379,23382.0
2021-08-24 10:10:00,32.77,32.92,32.77,32.9,22618.0,32.3888,32.5371,32.3888,32.5173,22618.0
2021-08-24 10:15:00,32.92,32.94,32.8,32.82,8128.0,32.5371,32.5569,32.4185,32.4383,8128.0
2021-08-24 10:20:00,32.82,32.82,32.74,32.75,10302.0,32.4383,32.4383,32.3592,32.3691,10302.0
2021-08-24 10:25:00,32.73,32.76,32.72,32.76,6925.0,32.3493,32.379,32.3394,32.379,6925.0
2021-08-24 10:30:00,32.78,32.78,32.75,32.76,6759.0,32.3987,32.3987,32.3691,32.379,6759.0
2021-08-24 10:35:00,32.75,32.78,32.65,32.67,15188.0,32.3691,32.3987,32.2702,32.29,15188.0
2021-08-24 10:40:00,32.66,32.68,32.59,32.61,11785.0,32.2801,32.2999,32.2109,32.2307,11785.0
2021-08-24 10:45:00,32.6,32.63,32.54,32.63,24589.0,32.2208,32.2505,32.1615,32.2505,24589.0
2021-08-24 10:50:00,32.63,32.65,32.61,32.62,11158.0,32.2505,32.2702,32.2307,32.2406,11158.0
2021-08-24 10:55:00,32.61,32.64,32.57,32.63,10419.0,32.2307,32.2604,32.1912,32.2505,10419.0
2021-08-24 11:00:00,32.63,32.71,32.62,32.7,18391.0,32.2505,32.3295,32.2406,32.3197,18391.0
2021-08-24 11:05:00,32.7,32.7,32.61,32.65,23384.0,32.3197,32.3197,32.2307,32.2702,23384.0
2021-08-24 11:10:00,32.66,32.71,32.65,32.67,20602.0,32.2801,32.3295,32.2702,32.29,20602.0
2021-08-24 11:15:00,32.66,32.68,32.62,32.63,14271.0,32.2801,32.2999,32.2406,32.2505,14271.0
2021-08-24 11:20:00,32.61,32.64,32.59,32.64,29975.0,32.2307,32.2604,32.2109,32.2604,29975.0
2021-08-24 11:25:00,32.65,32.66,32.57,32.61,23328.0,32.2702,32.2801,32.1912,32.2307,23328.0
2021-08-24 11:30:00,32.61,32.61,32.57,32.57,8788.0,32.2307,32.2307,32.1912,32.1912,8788.0
2021-08-24 11:35:00,32.56,32.61,32.56,32.61,13810.0,32.1813,32.2307,32.1813,32.2307,13810.0
2021-08-24 11:40:00,32.62,32.66,32.58,32.66,14124.0,32.2406,32.2801,32.2011,32.2801,14124.0
2021-08-24 11:45:00,32.66,32.68,32.64,32.65,10511.0,32.2801,32.2999,32.2604,32.2702,10511.0
2021-08-24 11:50:00,32.65,32.69,32.64,32.69,9392.0,32.2702,32.3098,32.2604,32.3098,9392.0
2021-08-24 11:55:00,32.69,32.69,32.64,32.66,14648.0,32.3098,32.3098,32.2604,32.2801,14648.0
2021-08-24 12:00:00,32.64,32.65,32.59,32.62,8883.0,32.2604,32.2702,32.2109,32.2406,8883.0
2021-08-24 12:05:00,32.62,32.67,32.59,32.6,19453.0,32.2406,32.29,32.2109,32.2208,19453.0
2021-08-24 12:10:00,32.6,32.66,32.6,32.63,16080.0,32.2208,32.2801,32.2208,32.2505,16080.0
2021-08-24 12:15:00,32.64,32.64,32.58,32.6,9056.0,32.2604,32.2604,32.2011,32.2208,9056.0
2021-08-24 12:20:00,32.61,32.61,32.59,32.61,4072.0,32.2307,32.2307,32.2109,32.2307,4072.0
2021-08-24 12:25:00,32.61,32.64,32.6,32.64,7981.0,32.2307,32.2604,32.2208,32.2604,7981.0
2021-08-24 12:30:00,32.64,32.66,32.63,32.66,6934.0,32.2604,32.2801,32.2505,32.2801,6934.0
2021-08-24 12:35:00,32.67,32.68,32.65,32.68,5922.0,32.29,32.2999,32.2702,32.2999,5922.0
2021-08-24 12:40:00,32.69,32.7,32.68,32.68,9022.0,32.3098,32.3197,32.2999,32.2999,9022.0
2021-08-24 12:45:00,32.69,32.7,32.67,32.69,6618.0,32.3098,32.3197,32.29,32.3098,6618.0
2021-08-24 12:50:00,32.7,32.7,32.63,32.65,8674.0,32.3197,32.3197,32.2505,32.2702,8674.0
2021-08-24 12:55:00,32.65,32.69,32.64,32.69,7306.0,32.2702,32.3098,32.2604,32.3098,7306.0
2021-08-24 13:00:00,32.69,32.69,32.64,32.66,8978.0,32.3098,32.3098,32.2604,32.2801,8978.0
2021-08-24 13:05:00,32.65,32.7,32.64,32.7,13576.0,32.2702,32.3197,32.2604,32.3197,13576.0
2021-08-24 13:10:00,32.7,32.75,32.69,32.74,11792.0,32.3197,32.3691,32.3098,32.3592,11792.0
2021-08-24 13:15:00,32.75,32.76,32.74,32.76,9085.0,32.3691,32.379,32.3592,32.379,9085.0
2021-08-24 13:20:00,32.75,32.78,32.74,32.78,8184.0,32.3691,32.3987,32.3592,32.3987,8184.0
2021-08-24 13:25:00,32.77,32.78,32.76,32.76,6847.0,32.3888,32.3987,32.379,32.379,6847.0
2021-08-24 13:30:00,32.75,32.76,32.69,32.7,9593.0,32.3691,32.379,32.3098,32.3197,9593.0
2021-08-24 13:35:00,32.7,32.74,32.64,32.66,34805.0,32.3197,32.3592,32.2604,32.2801,34805.0
2021-08-24 13:40:00,32.66,32.75,32.64,32.74,16707.0,32.2801,32.3691,32.2604,32.3592,16707.0
2021-08-24 13:45:00,32.74,32.76,32.72,32.76,7767.0,32.3592,32.379,32.3394,32.379,7767.0
2021-08-24 13:50:00,32.76,32.76,32.73,32.75,7311.0,32.379,32.379,32.3493,32.3691,7311.0
2021-08-24 13:55:00,32.75,32.79,32.74,32.76,11275.0,32.3691,32.4086,32.3592,32.379,11275.0
2021-08-24 14:00:00,32.76,32.77,32.75,32.77,4163.0,32.379,32.3888,32.3691,32.3888,4163.0
2021-08-24 14:05:00,32.76,32.77,32.74,32.77,8370.0,32.379,32.3888,32.3592,32.3888,8370.0
2021-08-24 14:10:00,32.77,32.79,32.73,32.73,8324.0,32.3888,32.4086,32.3493,32.3493,8324.0
2021-08-24 14:15:00,32.73,32.75,32.69,32.7,10927.0,32.3493,32.3691,32.3098,32.3197,10927.0
2021-08-24 14:20:00,32.69,32.71,32.67,32.68,9118.0,32.3098,32.3295,32.29,32.2999,9118.0
2021-08-24 14:25:00,32.68,32.68,32.63,32.66,14578.0,32.2999,32.2999,32.2505,32.2801,14578.0
2021-08-24 14:30:00,32.65,32.68,32.64,32.68,11128.0,32.2702,32.2999,32.2604,32.2999,11128.0
2021-08-24 14:35:00,32.68,32.69,32.66,32.66,13637.0,32.2999,32.3098,32.2801,32.2801,13637.0
2021-08-24 14:40:00,32.66,32.69,32.66,32.68,9518.0,32.2801,32.3098,32.2801,32.2999,9518.0
2021-08-24 14:45:00,32.68,32.73,32.68,32.73,12113.0,32.2999,32.3493,32.2999,32.3493,12113.0
2021-08-24 14:50:00,32.73,32.74,32.69,32.69,15664.0,32.3493,32.3592,32.3098,32.3098,15664.0
2021-08-24 14:55:00,32.7,32.7,32.62,32.68,15749.0,32.3197,32.3197,32.2406,32.2999,15749.0
2021-08-24 15:00:00,32.69,32.69,32.63,32.64,11334.0,32.3098,32.3098,32.2505,32.2604,11334.0
2021-08-24 15:05:00,32.64,32.65,32.62,32.63,14108.0,32.2604,32.2702,32.2406,32.2505,14108.0
2021-08-24 15:10:00,32.62,32.64,32.62,32.64,6912.0,32.2406,32.2604,32.2406,32.2604,6912.0
2021-08-24 15:15:00,32.64,32.65,32.62,32.63,13288.0,32.2604,32.2702,32.2406,32.2505,13288.0
2021-08-24 15:20:00,32.63,32.63,32.58,32.59,23039.0,32.2505,32.2505,32.2011,32.2109,23039.0
2021-08-24 15:25:00,32.58,32.61,32.56,32.59,17895.0,32.2011,32.2307,32.1813,32.2109,17895.0
2021-08-24 15:30:00,32.59,32.6,32.55,32.59,21130.0,32.2109,32.2208,32.1714,32.2109,21130.0
2021-08-24 15:35:00,32.58,32.59,32.51,32.55,26067.0,32.2011,32.2109,32.1319,32.1714,26067.0
2021-08-24 15:40:00,32.54,32.58,32.52,32.57,22560.0,32.1615,32.2011,32.1417,32.1912,22560.0
2021-08-24 15:45:00,32.57,32.58,32.5,32.52,26633.0,32.1912,32.2011,32.122,32.1417,26633.0
2021-08-24 15:50:00,32.52,32.55,32.5,32.52,46081.0,32.1417,32.1714,32.122,32.1417,46081.0
2021-08-24 15:55:00,32.52,32.57,32.49,32.52,142433.0,32.1417,32.1912,32.1121,32.1417,142433.0
2021-08-25 09:30:00,32.68,32.68,32.5,32.56,38847.0,32.2999,32.2999,32.122,32.1813,38847.0
2021-08-25 09:35:00,32.62,32.72,32.57,32.72,17038.0,32.2406,32.3394,32.1912,32.3394,17038.0
2021-08-25 09:40:00,32.73,32.74,32.59,32.67,5960.0,32.3493,32.3592,32.2109,32.29,5960.0
2021-08-25 09:45:00,32.69,32.78,32.69,32.76,3666.0,32.3098,32.3987,32.3098,32.379,3666.0
2021-08-25 09:50:00,32.79,32.88,32.78,32.85,6272.0,32.4086,32.4976,32.3987,32.4679,6272.0
2021-08-25 09:55:00,32.83,32.92,32.81,32.9,4229.0,32.4481,32.5371,32.4284,32.5173,4229.0
2021-08-25 10:00:00,32.9,32.93,32.82,32.88,8275.0,32.5173,32.547,32.4383,32.4976,8275.0
2021-08-25 10:05:00,32.84,32.85,32.8,32.8,5304.0,32.458,32.4679,32.4185,32.4185,5304.0
2021-08-25 10:10:00,32.83,32.83,32.78,32.81,4970.0,32.4481,32.4481,32.3987,32.4284,4970.0
2021-08-25 10:15:00,32.8,32.82,32.77,32.8,4510.0,32.4185,32.4383,32.3888,32.4185,4510.0
2021-08-25 10:20:00,32.79,32.79,32.72,32.77,21228.0,32.4086,32.4086,32.3394,32.3888,21228.0
2021-08-25 10:25:00,32.77,32.85,32.71,32.85,4500.0,32.3888,32.4679,32.3295,32.4679,4500.0
2021-08-25 10:30:00,32.82,32.85,32.81,32.82,16046.0,32.4383,32.4679,32.4284,32.4383,16046.0
2021-08-25 10:35:00,32.8,32.88,32.77,32.88,6946.0,32.4185,32.4976,32.3888,32.4976,6946.0
2021-08-25 10:40:00,32.88,32.93,32.87,32.91,4205.0,32.4976,32.547,32.4877,32.5272,4205.0
2021-08-25 10:45:00,32.93,32.93,32.88,32.9,5739.0,32.547,32.547,32.4976,32.5173,5739.0
2021-08-25 10:50:00,32.89,32.89,32.85,32.87,3963.0,32.5074,32.5074,32.4679,32.4877,3963.0
2021-08-25 10:55:00,32.86,32.88,32.84,32.87,2881.0,32.4778,32.4976,32.458,32.4877,2881.0
2021-08-25 11:00:00,32.86,32.86,32.81,32.83,2254.0,32.4778,32.4778,32.4284,32.4481,2254.0
2021-08-25 11:05:00,32.83,32.85,32.78,32.78,4127.0,32.4481,32.4679,32.3987,32.3987,4127.0
2021-08-25 11:10:00,32.79,32.85,32.79,32.83,4021.0,32.4086,32.4679,32.4086,32.4481,4021.0
2021-08-25 11:15:00,32.84,32.84,32.78,32.8,15381.0,32.458,32.458,32.3987,32.4185,15381.0
2021-08-25 11:20:00,32.79,32.82,32.79,32.8,2441.0,32.4086,32.4383,32.4086,32.4185,2441.0
2021-08-25 11:25:00,32.8,32.86,32.8,32.86,6822.0,32.4185,32.4778,32.4185,32.4778,6822.0
2021-08-25 11:30:00,32.86,32.88,32.84,32.87,3043.0,32.4778,32.4976,32.458,32.4877,3043.0
2021-08-25 11:35:00,32.88,32.91,32.87,32.91,3784.0,32.4976,32.5272,32.4877,32.5272,3784.0
2021-08-25 11:40:00,32.92,32.93,32.91,32.93,5153.0,32.5371,32.547,32.5272,32.547,5153.0
2021-08-25 11:45:00,32.93,32.96,32.91,32.95,10257.0,32.547,32.5766,32.5272,32.5667,10257.0
2021-08-25 11:50:00,32.96,33.02,32.96,33.02,13681.0,32.5766,32.6359,32.5766,32.6359,13681.0
2021-08-25 11:55:00,33.02,33.06,33.01,33.06,12462.0,32.6359,32.6755,32.626,32.6755,12462.0
2021-08-25 12:00:00,33.06,33.09,33.05,33.06,8096.0,32.6755,32.7051,32.6656,32.6755,8096.0
2021-08-25 12:05:00,33.06,33.07,33.04,33.05,5982.0,32.6755,32.6854,32.6557,32.6656,5982.0
2021-08-25 12:10:00,33.05,33.14,33.04,33.13,12730.0,32.6656,32.7545,32.6557,32.7447,12730.0
2021-08-25 12:15:00,33.13,33.13,33.08,33.1,7306.0,32.7447,32.7447,32.6952,32.715,7306.0
2021-08-25 12:20:00,33.11,33.14,33.11,33.13,5422.0,32.7249,32.7545,32.7249,32.7447,5422.0
2021-08-25 12:25:00,33.13,33.13,33.11,33.11,5074.0,32.7447,32.7447,32.7249,32.7249,5074.0
2021-08-25 12:30:00,33.1,33.1,33.05,33.05,5060.0,32.715,32.715,32.6656,32.6656,5060.0
2021-08-25 12:35:00,33.06,33.09,33.05,33.07,5475.0,32.6755,32.7051,32.6656,32.6854,5475.0
2021-08-25 12:40:00,33.07,33.07,33.05,33.05,7252.0,32.6854,32.6854,32.6656,32.6656,7252.0
2021-08-25 12:45:00,33.05,33.05,33.03,33.03,12281.0,32.6656,32.6656,32.6458,32.6458,12281.0
2021-08-25 12:50:00,33.04,33.08,33.03,33.06,9562.0,32.6557,32.6952,32.6458,32.6755,9562.0
2021-08-25 12:55:00,33.06,33.06,33.01,33.03,5920.0,32.6755,32.6755,32.626,32.6458,5920.0
2021-08-25 13:00:00,33.04,33.05,33.01,33.02,5820.0,32.6557,32.6656,32.626,32.6359,5820.0
2021-08-25 13:05:00,33.01,33.07,33.01,33.06,4040.0,32.626,32.6854,32.626,32.6755,4040.0
2021-08-25 13:10:00,33.07,33.12,33.07,33.09,9270.0,32.6854,32.7348,32.6854,32.7051,9270.0
2021-08-25 13:15:00,33.09,33.11,33.07,33.09,9237.0,32.7051,32.7249,32.6854,32.7051,9237.0
2021-08-25 13:20:00,33.09,33.12,33.08,33.12,43683.0,32.7051,32.7348,32.6952,32.7348,43683.0
2021-08-25 13:25:00,33.12,33.12,33.1,33.12,6036.0,32.7348,32.7348,32.715,32.7348,6036.0
2021-08-25 13:30:00,33.12,33.14,33.11,33.14,4875.0,32.7348,32.7545,32.7249,32.7545,4875.0
2021-08-25 13:35:00,33.14,33.16,33.13,33.14,10002.0,32.7545,32.7743,32.7447,32.7545,10002.0
2021-08-25 13:40:00,33.14,33.15,33.13,33.15,20896.0,32.7545,32.7644,32.7447,32.7644,20896.0
2021-08-25 13:45:00,33.15,33.15,33.09,33.09,18435.0,32.7644,32.7644,32.7051,32.7051,18435.0
2021-08-25 13:50:00,33.09,33.12,33.08,33.1,31465.0,32.7051,32.7348,32.6952,32.715,31465.0
2021-08-25 13:55:00,33.11,33.11,33.08,33.09,30743.0,32.7249,32.7249,32.6952,32.7051,30743.0
2021-08-25 14:00:00,33.09,33.1,33.08,33.09,19966.0,32.7051,32.715,32.6952,32.7051,19966.0
2021-08-25 14:05:00,33.09,33.14,33.09,33.11,120803.0,32.7051,32.7545,32.7051,32.7249,120803.0
2021-08-25 14:10:00,33.09,33.09,33.06,33.06,13951.0,32.7051,32.7051,32.6755,32.6755,13951.0
2021-08-25 14:15:00,33.06,33.07,33.0,33.04,31536.0,32.6755,32.6854,32.6162,32.6557,31536.0
2021-08-25 14:20:00,33.05,33.05,32.91,32.95,27679.0,32.6656,32.6656,32.5272,32.5667,27679.0
2021-08-25 14:25:00,32.97,33.01,32.97,33.0,7113.0,32.5865,32.626,32.5865,32.6162,7113.0
2021-08-25 14:30:00,33.0,33.0,32.97,32.98,9281.0,32.6162,32.6162,32.5865,32.5964,9281.0
2021-08-25 14:35:00,32.98,32.99,32.95,32.97,9339.0,32.5964,32.6063,32.5667,32.5865,9339.0
2021-08-25 14:40:00,32.98,32.98,32.92,32.94,12816.0,32.5964,32.5964,32.5371,32.5569,12816.0
2021-08-25 14:45:00,32.94,32.97,32.92,32.97,26262.0,32.5569,32.5865,32.5371,32.5865,26262.0
2021-08-25 14:50:00,32.96,32.98,32.96,32.97,7924.0,32.5766,32.5964,32.5766,32.5865,7924.0
2021-08-25 14:55:00,32.97,33.02,32.96,33.01,9605.0,32.5865,32.6359,32.5766,32.626,9605.0
2021-08-25 15:00:00,33.01,33.01,32.96,32.96,12697.0,32.626,32.626,32.5766,32.5766,12697.0
2021-08-25 15:05:00,32.97,32.99,32.96,32.98,5102.0,32.5865,32.6063,32.5766,32.5964,5102.0
2021-08-25 15:10:00,32.98,32.99,32.92,32.93,23806.0,32.5964,32.6063,32.5371,32.547,23806.0
2021-08-25 15:15:00,32.92,32.93,32.91,32.92,8741.0,32.5371,32.547,32.5272,32.5371,8741.0
2021-08-25 15:20:00,32.92,32.94,32.91,32.94,21625.0,32.5371,32.5569,32.5272,32.5569,21625.0
2021-08-25 15:25:00,32.94,32.98,32.93,32.93,19744.0,32.5569,32.5964,32.547,32.547,19744.0
2021-08-25 15:30:00,32.94,32.97,32.93,32.94,13390.0,32.5569,32.5865,32.547,32.5569,13390.0
2021-08-25 15:35:00,32.94,33.01,32.94,32.94,106893.0,32.5569,32.626,32.5569,32.5569,106893.0
2021-08-25 15:40:00,32.94,32.97,32.94,32.95,27872.0,32.5569,32.5865,32.5569,32.5667,27872.0
2021-08-25 15:45:00,32.96,32.98,32.93,32.98,31907.0,32.5766,32.5964,32.547,32.5964,31907.0
2021-08-25 15:50:00,32.97,32.98,32.91,32.98,80369.0,32.5865,32.5964,32.5272,32.5964,80369.0
2021-08-25 15:55:00,32.98,33.01,32.92,32.94,167709.0,32.5964,32.626,32.5371,32.5569,167709.0
2021-08-26 09:30:00,32.93,32.93,32.7,32.75,14051.0,32.547,32.547,32.3197,32.3691,14051.0
2021-08-26 09:35:00,32.82,32.82,32.61,32.62,5405.0,32.4383,32.4383,32.2307,32.2406,5405.0
2021-08-26 09:40:00,32.64,32.81,32.64,32.74,4832.0,32.2604,32.4284,32.2604,32.3592,4832.0
2021-08-26 09:45:00,32.72,32.83,32.71,32.76,6287.0,32.3394,32.4481,32.3295,32.379,6287.0
2021-08-26 09:50:00,32.78,32.8,32.74,32.8,3391.0,32.3987,32.4185,32.3592,32.4185,3391.0
2021-08-26 09:55:00,32.78,32.83,32.71,32.79,6505.0,32.3987,32.4481,32.3295,32.4086,6505.0
2021-08-26 10:00:00,32.78,32.82,32.76,32.79,3014.0,32.3987,32.4383,32.379,32.4086,3014.0
2021-08-26 10:05:00,32.76,32.8,32.74,32.8,6403.0,32.379,32.4185,32.3592,32.4185,6403.0
2021-08-26 10:10:00,32.83,32.83,32.76,32.76,4600.0,32.4481,32.4481,32.379,32.379,4600.0
2021-08-26 10:15:00,32.79,32.91,32.79,32.87,5776.0,32.4086,32.5272,32.4086,32.4877,5776.0
2021-08-26 10:20:00,32.86,32.9,32.86,32.88,2845.0,32.4778,32.5173,32.4778,32.4976,2845.0
2021-08-26 10:25:00,32.88,32.88,32.67,32.79,11746.0,32.4976,32.4976,32.29,32.4086,11746.0
2021-08-26 10:30:00,32.8,32.82,32.76,32.77,28783.0,32.4185,32.4383,32.379,32.3888,28783.0
2021-08-26 10:35:00,32.77,32.81,32.76,32.76,4692.0,32.3888,32.4284,32.379,32.379,4692.0
2021-08-26 10:40:00,32.76,32.76,32.61,32.63,8729.0,32.379,32.379,32.2307,32.2505,8729.0
2021-08-26 10:45:00,32.62,32.66,32.53,32.57,8739.0,32.2406,32.2801,32.1516,32.1912,8739.0
2021-08-26 10:50:00,32.57,32.57,32.52,32.52,9599.0,32.1912,32.1912,32.1417,32.1417,9599.0
2021-08-26 10:55:00,32.52,32.57,32.5,32.52,6074.0,32.1417,32.1912,32.122,32.1417,6074.0
2021-08-26 11:00:00,32.5,32.51,32.48,32.5,8216.0,32.122,32.1319,32.1022,32.122,8216.0
2021-08-26 11:05:00,32.5,32.56,32.48,32.56,5609.0,32.122,32.1813,32.1022,32.1813,5609.0
2021-08-26 11:10:00,32.55,32.67,32.55,32.67,7443.0,32.1714,32.29,32.1714,32.29,7443.0
2021-08-26 11:15:00,32.66,32.69,32.64,32.66,11239.0,32.2801,32.3098,32.2604,32.2801,11239.0
2021-08-26 11:20:00,32.68,32.73,32.68,32.72,3791.0,32.2999,32.3493,32.2999,32.3394,3791.0
2021-08-26 11:25:00,32.71,32.74,32.7,32.71,5269.0,32.3295,32.3592,32.3197,32.3295,5269.0
2021-08-26 11:30:00,32.7,32.71,32.64,32.65,6436.0,32.3197,32.3295,32.2604,32.2702,6436.0
2021-08-26 11:35:00,32.65,32.71,32.63,32.71,5662.0,32.2702,32.3295,32.2505,32.3295,5662.0
2021-08-26 11:40:00,32.72,32.76,32.71,32.72,7012.0,32.3394,32.379,32.3295,32.3394,7012.0
2021-08-26 11:45:00,32.7,32.73,32.7,32.71,11535.0,32.3197,32.3493,32.3197,32.3295,11535.0
2021-08-26 11:50:00,32.7,32.71,32.65,32.68,8986.0,32.3197,32.3295,32.2702,32.2999,8986.0
2021-08-26 11:55:00,32.66,32.72,32.66,32.69,14392.0,32.2801,32.3394,32.2801,32.3098,14392.0
2021-08-26 12:00:00,32.69,32.75,32.69,32.71,5785.0,32.3098,32.3691,32.3098,32.3295,5785.0
2021-08-26 12:05:00,32.71,32.71,32.65,32.65,2733.0,32.3295,32.3295,32.2702,32.2702,2733.0
2021-08-26 12:10:00,32.65,32.66,32.64,32.66,2843.0,32.2702,32.2801,32.2604,32.2801,2843.0
2021-08-26 12:15:00,32.66,32.67,32.63,32.63,5430.0,32.2801,32.29,32.2505,32.2505,5430.0
2021-08-26 12:20:00,32.63,32.67,32.63,32.64,41413.0,32.2505,32.29,32.2505,32.2604,41413.0
2021-08-26 12:25:00,32.65,32.69,32.64,32.65,7978.0,32.2702,32.3098,32.2604,32.2702,7978.0
2021-08-26 12:30:00,32.67,32.67,32.64,32.67,2492.0,32.29,32.29,32.2604,32.29,2492.0
2021-08-26 12:35:00,32.69,32.72,32.64,32.65,12490.0,32.3098,32.3394,32.2604,32.2702,12490.0
2021-08-26 12:40:00,32.66,32.67,32.62,32.62,2385.0,32.2801,32.29,32.2406,32.2406,2385.0
2021-08-26 12:45:00,32.63,32.63,32.62,32.63,700.0,32.2505,32.2505,32.2406,32.2505,700.0
2021-08-26 12:50:00,32.62,32.63,32.6,32.6,5034.0,32.2406,32.2505,32.2208,32.2208,5034.0
2021-08-26 12:55:00,32.6,32.61,32.56,32.58,7437.0,32.2208,32.2307,32.1813,32.2011,7437.0
2021-08-26 13:00:00,32.58,32.58,32.57,32.58,2636.0,32.2011,32.2011,32.1912,32.2011,2636.0
2021-08-26 13:05:00,32.58,32.59,32.56,32.57,1743.0,32.2011,32.2109,32.1813,32.1912,1743.0
2021-08-26 13:10:00,32.57,32.59,32.56,32.59,8009.0,32.1912,32.2109,32.1813,32.2109,8009.0
2021-08-26 13:15:00,32.59,32.59,32.57,32.58,2097.0,32.2109,32.2109,32.1912,32.2011,2097.0
2021-08-26 13:20:00,32.58,32.58,32.49,32.51,14379.0,32.2011,32.2011,32.1121,32.1319,14379.0
2021-08-26 13:25:00,32.51,32.54,32.5,32.54,1654.0,32.1319,32.1615,32.122,32.1615,1654.0
2021-08-26 13:30:00,32.54,32.57,32.54,32.55,5200.0,32.1615,32.1912,32.1615,32.1714,5200.0
2021-08-26 13:35:00,32.55,32.56,32.53,32.55,3496.0,32.1714,32.1813,32.1516,32.1714,3496.0
2021-08-26 13:40:00,32.55,32.6,32.55,32.59,4056.0,32.1714,32.2208,32.1714,32.2109,4056.0
2021-08-26 13:45:00,32.59,32.59,32.54,32.55,4934.0,32.2109,32.2109,32.1615,32.1714,4934.0
2021-08-26 13:50:00,32.55,32.55,32.53,32.54,2712.0,32.1714,32.1714,32.1516,32.1615,2712.0
2021-08-26 13:55:00,32.55,32.56,32.53,32.54,13948.0,32.1714,32.1813,32.1516,32.1615,13948.0
2021-08-26 14:00:00,32.54,32.55,32.49,32.5,6502.0,32.1615,32.1714,32.1121,32.122,6502.0
2021-08-26 14:05:00,32.5,32.5,32.45,32.46,5972.0,32.122,32.122,32.0726,32.0824,5972.0
2021-08-26 14:10:00,32.46,32.48,32.46,32.46,6225.0,32.0824,32.1022,32.0824,32.0824,6225.0
2021-08-26 14:15:00,32.46,32.5,32.46,32.46,5315.0,32.0824,32.122,32.0824,32.0824,5315.0
2021-08-26 14:20:00,32.47,32.49,32.46,32.47,4150.0,32.0923,32.1121,32.0824,32.0923,4150.0
2021-08-26 14:25:00,32.48,32.49,32.47,32.47,6700.0,32.1022,32.1121,32.0923,32.0923,6700.0
2021-08-26 14:30:00,32.47,32.47,32.42,32.43,6344.0,32.0923,32.0923,32.0429,32.0528,6344.0
2021-08-26 14:35:00,32.43,32.44,32.41,32.43,5874.0,32.0528,32.0627,32.033,32.0528,5874.0
2021-08-26 14:40:00,32.44,32.45,32.4,32.4,8798.0,32.0627,32.0726,32.0231,32.0231,8798.0
2021-08-26 14:45:00,32.41,32.41,32.33,32.34,10021.0,32.033,32.033,31.954,31.9638,10021.0
2021-08-26 14:50:00,32.34,32.36,32.32,32.35,9386.0,31.9638,31.9836,31.9441,31.9737,9386.0
2021-08-26 14:55:00,32.35,32.35,32.29,32.3,5925.0,31.9737,31.9737,31.9144,31.9243,5925.0
2021-08-26 15:00:00,32.3,32.3,32.26,32.29,9426.0,31.9243,31.9243,31.8848,31.9144,9426.0
2021-08-26 15:05:00,32.29,32.3,32.25,32.28,9672.0,31.9144,31.9243,31.8749,31.9045,9672.0
2021-08-26 15:10:00,32.28,32.3,32.26,32.3,9603.0,31.9045,31.9243,31.8848,31.9243,9603.0
2021-08-26 15:15:00,32.3,32.37,32.26,32.37,9372.0,31.9243,31.9935,31.8848,31.9935,9372.0
2021-08-26 15:20:00,32.37,32.37,32.34,32.37,6224.0,31.9935,31.9935,31.9638,31.9935,6224.0
2021-08-26 15:25:00,32.37,32.37,32.31,32.35,13809.0,31.9935,31.9935,31.9342,31.9737,13809.0
2021-08-26 15:30:00,32.35,32.37,32.31,32.32,13630.0,31.9737,31.9935,31.9342,31.9441,13630.0
2021-08-26 15:35:00,32.33,32.36,32.29,32.3,17477.0,31.954,31.9836,31.9144,31.9243,17477.0
2021-08-26 15:40:00,32.3,32.35,32.28,32.29,21327.0,31.9243,31.9737,31.9045,31.9144,21327.0
2021-08-26 15:45:00,32.29,32.32,32.27,32.3,24131.0,31.9144,31.9441,31.8947,31.9243,24131.0
2021-08-26 15:50:00,32.31,32.33,32.27,32.31,33320.0,31.9342,31.954,31.8947,31.9342,33320.0
2021-08-26 15:55:00,32.3,32.31,32.19,32.22,198486.0,31.9243,31.9342,31.8156,31.8452,198486.0
2021-08-27 09:30:00,32.45,32.49,32.39,32.49,27704.0,32.0726,32.1121,32.0133,32.1121,27704.0
2021-08-27 09:35:00,32.54,32.6,32.5,32.6,3922.0,32.1615,32.2208,32.122,32.2208,3922.0
2021-08-27 09:40:00,32.58,32.68,32.57,32.65,9470.0,32.2011,32.2999,32.1912,32.2702,9470.0
2021-08-27 09:45:00,32.65,32.76,32.65,32.68,6267.0,32.2702,32.379,32.2702,32.2999,6267.0
2021-08-27 09:50:00,32.64,32.67,32.56,32.56,11666.0,32.2604,32.29,32.1813,32.1813,11666.0
2021-08-27 09:55:00,32.55,32.58,32.51,32.55,9668.0,32.1714,32.2011,32.1319,32.1714,9668.0
2021-08-27 10:00:00,32.57,32.57,32.47,32.56,4969.0,32.1912,32.1912,32.0923,32.1813,4969.0
2021-08-27 10:05:00,32.59,32.62,32.53,32.53,6408.0,32.2109,32.2406,32.1516,32.1516,6408.0
2021-08-27 10:10:00,32.52,32.58,32.51,32.54,10486.0,32.1417,32.2011,32.1319,32.1615,10486.0
2021-08-27 10:15:00,32.51,32.51,32.44,32.48,6574.0,32.1319,32.1319,32.0627,32.1022,6574.0
2021-08-27 10:20:00,32.5,32.57,32.49,32.57,6613.0,32.122,32.1912,32.1121,32.1912,6613.0
2021-08-27 10:25:00,32.59,32.65,32.57,32.65,5970.0,32.2109,32.2702,32.1912,32.2702,5970.0
2021-08-27 10:30:00,32.65,32.68,32.62,32.65,12565.0,32.2702,32.2999,32.2406,32.2702,12565.0
2021-08-27 10:35:00,32.65,32.67,32.62,32.64,13420.0,32.2702,32.29,32.2406,32.2604,13420.0
2021-08-27 10:40:00,32.63,32.7,32.62,32.68,30018.0,32.2505,32.3197,32.2406,32.2999,30018.0
2021-08-27 10:45:00,32.69,32.76,32.67,32.76,12219.0,32.3098,32.379,32.29,32.379,12219.0
2021-08-27 10:50:00,32.75,32.83,32.74,32.82,16091.0,32.3691,32.4481,32.3592,32.4383,16091.0
2021-08-27 10:55:00,32.82,32.87,32.79,32.86,12721.0,32.4383,32.4877,32.4086,32.4778,12721.0
2021-08-27 11:00:00,32.86,32.88,32.79,32.82,12289.0,32.4778,32.4976,32.4086,32.4383,12289.0
2021-08-27 11:05:00,32.82,32.82,32.76,32.77,8607.0,32.4383,32.4383,32.379,32.3888,8607.0
2021-08-27 11:10:00,32.76,32.77,32.74,32.75,8115.0,32.379,32.3888,32.3592,32.3691,8115.0
2021-08-27 11:15:00,32.74,32.77,32.72,32.72,10353.0,32.3592,32.3888,32.3394,32.3394,10353.0
2021-08-27 11:20:00,32.73,32.76,32.72,32.76,8897.0,32.3493,32.379,32.3394,32.379,8897.0
2021-08-27 11:25:00,32.75,32.79,32.74,32.75,12814.0,32.3691,32.4086,32.3592,32.3691,12814.0
2021-08-27 11:30:00,32.75,32.79,32.74,32.76,10308.0,32.3691,32.4086,32.3592,32.379,10308.0
2021-08-27 11:35:00,32.76,32.78,32.74,32.76,8551.0,32.379,32.3987,32.3592,32.379,8551.0
2021-08-27 11:40:00,32.77,32.78,32.74,32.76,15999.0,32.3888,32.3987,32.3592,32.379,15999.0
2021-08-27 11:45:00,32.77,32.84,32.75,32.76,12300.0,32.3888,32.458,32.3691,32.379,12300.0
2021-08-27 11:50:00,32.77,32.81,32.77,32.79,6465.0,32.3888,32.4284,32.3888,32.4086,6465.0
2021-08-27 11:55:00,32.77,32.82,32.77,32.78,7342.0,32.3888,32.4383,32.3888,32.3987,7342.0
2021-08-27 12:00:00,32.8,32.81,32.75,32.77,7859.0,32.4185,32.4284,32.3691,32.3888,7859.0
2021-08-27 12:05:00,32.78,32.83,32.77,32.83,8539.0,32.3987,32.4481,32.3888,32.4481,8539.0
2021-08-27 12:10:00,32.83,32.86,32.82,32.85,8288.0,32.4481,32.4778,32.4383,32.4679,8288.0
2021-08-27 12:15:00,32.85,32.9,32.85,32.86,10177.0,32.4679,32.5173,32.4679,32.4778,10177.0
2021-08-27 12:20:00,32.87,32.88,32.85,32.87,5478.0,32.4877,32.4976,32.4679,32.4877,5478.0
2021-08-27 12:25:00,32.87,32.91,32.85,32.91,7519.0,32.4877,32.5272,32.4679,32.5272,7519.0
2021-08-27 12:30:00,32.91,32.97,32.9,32.91,13249.0,32.5272,32.5865,32.5173,32.5272,13249.0
2021-08-27 12:35:00,32.93,32.96,32.9,32.92,13735.0,32.547,32.5766,32.5173,32.5371,13735.0
2021-08-27 12:40:00,32.93,32.93,32.89,32.9,8268.0,32.547,32.547,32.5074,32.5173,8268.0
2021-08-27 12:45:00,32.9,32.95,32.89,32.94,9232.0,32.5173,32.5667,32.5074,32.5569,9232.0
2021-08-27 12:50:00,32.94,32.96,32.93,32.96,9273.0,32.5569,32.5766,32.547,32.5766,9273.0
2021-08-27 12:55:00,32.95,32.97,32.94,32.95,10339.0,32.5667,32.5865,32.5569,32.5667,10339.0
2021-08-27 13:00:00,32.95,32.97,32.94,32.95,8883.0,32.5667,32.5865,32.5569,32.5667,8883.0
2021-08-27 13:05:00,32.95,32.98,32.95,32.96,13164.0,32.5667,32.5964,32.5667,32.5766,13164.0
2021-08-27 13:10:00,32.97,33.0,32.95,32.98,12150.0,32.5865,32.6162,32.5667,32.5964,12150.0
2021-08-27 13:15:00,32.98,32.99,32.91,32.92,14052.0,32.5964,32.6063,32.5272,32.5371,14052.0
2021-08-27 13:20:00,32.91,32.96,32.9,32.95,18226.0,32.5272,32.5766,32.5173,32.5667,18226.0
2021-08-27 13:25:00,32.95,33.01,32.94,33.01,11147.0,32.5667,32.626,32.5569,32.626,11147.0
2021-08-27 13:30:00,33.01,33.02,32.97,32.98,10837.0,32.626,32.6359,32.5865,32.5964,10837.0
2021-08-27 13:35:00,32.97,32.98,32.95,32.96,10435.0,32.5865,32.5964,32.5667,32.5766,10435.0
2021-08-27 13:40:00,32.97,33.0,32.95,32.98,9471.0,32.5865,32.6162,32.5667,32.5964,9471.0
2021-08-27 13:45:00,32.98,33.03,32.97,33.01,9364.0,32.5964,32.6458,32.5865,32.626,9364.0
2021-08-27 13:50:00,33.01,33.05,33.0,33.05,7429.0,32.626,32.6656,32.6162,32.6656,7429.0
2021-08-27 13:55:00,33.04,33.08,33.04,33.07,10706.0,32.6557,32.6952,32.6557,32.6854,10706.0
2021-08-27 14:00:00,33.07,33.08,32.99,32.99,12897.0,32.6854,32.6952,32.6063,32.6063,12897.0
2021-08-27 14:05:00,33.0,33.0,32.95,32.98,12262.0,32.6162,32.6162,32.5667,32.5964,12262.0
2021-08-27 14:10:00,32.98,33.01,32.98,32.98,10907.0,32.5964,32.626,32.5964,32.5964,10907.0
2021-08-27 14:15:00,32.98,32.99,32.97,32.99,7749.0,32.5964,32.6063,32.5865,32.6063,7749.0
2021-08-27 14:20:00,32.99,33.0,32.94,32.95,10098.0,32.6063,32.6162,32.5569,32.5667,10098.0
2021-08-27 14:25:00,32.95,32.96,32.94,32.95,5346.0,32.5667,32.5766,32.5569,32.5667,5346.0
2021-08-27 14:30:00,32.95,32.95,32.92,32.93,8354.0,32.5667,32.5667,32.5371,32.547,8354.0
2021-08-27 14:35:00,32.92,32.93,32.89,32.91,9329.0,32.5371,32.547,32.5074,32.5272,9329.0
2021-08-27 14:40:00,32.91,32.92,32.88,32.91,7398.0,32.5272,32.5371,32.4976,32.5272,7398.0
2021-08-27 14:45:00,32.91,32.93,32.89,32.91,9795.0,32.5272,32.547,32.5074,32.5272,9795.0
2021-08-27 14:50:00,32.91,32.91,32.87,32.89,14205.0,32.5272,32.5272,32.4877,32.5074,14205.0
2021-08-27 14:55:00,32.89,32.91,32.88,32.89,7855.0,32.5074,32.5272,32.4976,32.5074,7855.0
2021-08-27 15:00:00,32.89,32.93,32.87,32.93,10769.0,32.5074,32.547,32.4877,32.547,10769.0
2021-08-27 15:05:00,32.93,32.94,32.91,32.91,8167.0,32.547,32.5569,32.5272,32.5272,8167.0
2021-08-27 15:10:00,32.91,32.92,32.88,32.89,12696.0,32.5272,32.5371,32.4976,32.5074,12696.0
2021-08-27 15:15:00,32.89,32.94,32.88,32.92,14580.0,32.5074,32.5569,32.4976,32.5371,14580.0
2021-08-27 15:20:00,32.92,32.94,32.9,32.91,19640.0,32.5371,32.5569,32.5173,32.5272,19640.0
2021-08-27 15:25:00,32.91,32.92,32.87,32.88,14627.0,32.5272,32.5371,32.4877,32.4976,14627.0
2021-08-27 15:30:00,32.89,32.9,32.86,32.9,20942.0,32.5074,32.5173,32.4778,32.5173,20942.0
2021-08-27 15:35:00,32.9,32.95,32.89,32.91,25085.0,32.5173,32.5667,32.5074,32.5272,25085.0
2021-08-27 15:40:00,32.91,32.92,32.85,32.89,32863.0,32.5272,32.5371,32.4679,32.5074,32863.0
2021-08-27 15:45:00,32.89,32.93,32.8,32.83,38582.0,32.5074,32.547,32.4185,32.4481,38582.0
2021-08-27 15:50:00,32.84,32.87,32.79,32.8,85159.0,32.458,32.4877,32.4086,32.4185,85159.0
2021-08-27 15:55:00,32.8,32.82,32.77,32.79,182960.0,32.4185,32.4383,32.3888,32.4086,182960.0
2021-08-30 09:30:00,32.81,32.9,32.63,32.64,14742.0,32.4284,32.5173,32.2505,32.2604,14742.0
2021-08-30 09:35:00,32.63,32.63,32.5,32.5,2808.0,32.2505,32.2505,32.122,32.122,2808.0
2021-08-30 09:40:00,32.45,32.47,32.39,32.46,4073.0,32.0726,32.0923,32.0133,32.0824,4073.0
2021-08-30 09:45:00,32.37,32.46,32.35,32.35,5360.0,31.9935,32.0824,31.9737,31.9737,5360.0
2021-08-30 09:50:00,32.33,32.44,32.32,32.43,4299.0,31.954,32.0627,31.9441,32.0528,4299.0
2021-08-30 09:55:00,32.42,32.42,32.37,32.41,3486.0,32.0429,32.0429,31.9935,32.033,3486.0
2021-08-30 10:00:00,32.38,32.42,32.25,32.25,10948.0,32.0034,32.0429,31.8749,31.8749,10948.0
2021-08-30 10:05:00,32.28,32.28,32.23,32.24,7135.0,31.9045,31.9045,31.8551,31.865,7135.0
2021-08-30 10:10:00,32.26,32.3,32.17,32.17,8236.0,31.8848,31.9243,31.7958,31.7958,8236.0
2021-08-30 10:15:00,32.17,32.29,32.17,32.27,9256.0,31.7958,31.9144,31.7958,31.8947,9256.0
2021-08-30 10:20:00,32.27,32.28,32.24,32.26,3937.0,31.8947,31.9045,31.865,31.8848,3937.0
2021-08-30 10:25:00,32.27,32.31,32.25,32.26,5350.0,31.8947,31.9342,31.8749,31.8848,5350.0
2021-08-30 10:30:00,32.25,32.25,32.19,32.24,9116.0,31.8749,31.8749,31.8156,31.865,9116.0
2021-08-30 10:35:00,32.23,32.31,32.23,32.29,8296.0,31.8551,31.9342,31.8551,31.9144,8296.0
2021-08-30 10:40:00,32.3,32.32,32.27,32.31,8151.0,31.9243,31.9441,31.8947,31.9342,8151.0
2021-08-30 10:45:00,32.3,32.33,32.27,32.33,6513.0,31.9243,31.954,31.8947,31.954,6513.0
2021-08-30 10:50:00,32.33,32.42,32.33,32.38,10652.0,31.954,32.0429,31.954,32.0034,10652.0
2021-08-30 10:55:00,32.38,32.39,32.32,32.32,3519.0,32.0034,32.0133,31.9441,31.9441,3519.0
2021-08-30 11:00:00,32.32,32.32,32.26,32.26,7840.0,31.9441,31.9441,31.8848,31.8848,7840.0
2021-08-30 11:05:00,32.27,32.27,32.19,32.19,5393.0,31.8947,31.8947,31.8156,31.8156,5393.0
2021-08-30 11:10:00,32.19,32.26,32.19,32.25,7280.0,31.8156,31.8848,31.8156,31.8749,7280.0
2021-08-30 11:15:00,32.24,32.25,32.19,32.19,6251.0,31.865,31.8749,31.8156,31.8156,6251.0
2021-08-30 11:20:00,32.19,32.2,32.15,32.15,9255.0,31.8156,31.8255,31.7761,31.7761,9255.0
2021-08-30 11:25:00,32.15,32.18,32.13,32.14,5063.0,31.7761,31.8057,31.7563,31.7662,5063.0
2021-08-30 11:30:00,32.15,32.23,32.15,32.21,4901.0,31.7761,31.8551,31.7761,31.8354,4901.0
2021-08-30 11:35:00,32.21,32.21,32.15,32.16,5275.0,31.8354,31.8354,31.7761,31.7859,5275.0
2021-08-30 11:40:00,32.16,32.23,32.12,32.23,9477.0,31.7859,31.8551,31.7464,31.8551,9477.0
2021-08-30 11:45:00,32.23,32.24,32.15,32.17,8855.0,31.8551,31.865,31.7761,31.7958,8855.0
2021-08-30 11:50:00,32.16,32.21,32.16,32.19,8028.0,31.7859,31.8354,31.7859,31.8156,8028.0
2021-08-30 11:55:00,32.2,32.28,32.2,32.27,5954.0,31.8255,31.9045,31.8255,31.8947,5954.0
2021-08-30 12:00:00,32.29,32.3,32.26,32.29,20814.0,31.9144,31.9243,31.8848,31.9144,20814.0
2021-08-30 12:05:00,32.28,32.29,32.26,32.26,3978.0,31.9045,31.9144,31.8848,31.8848,3978.0
2021-08-30 12:10:00,32.26,32.26,32.22,32.22,4865.0,31.8848,31.8848,31.8452,31.8452,4865.0
2021-08-30 12:15:00,32.22,32.24,32.21,32.21,3354.0,31.8452,31.865,31.8354,31.8354,3354.0
2021-08-30 12:20:00,32.21,32.21,32.18,32.19,3866.0,31.8354,31.8354,31.8057,31.8156,3866.0
2021-08-30 12:25:00,32.19,32.19,32.13,32.13,7488.0,31.8156,31.8156,31.7563,31.7563,7488.0
2021-08-30 12:30:00,32.14,32.18,32.13,32.17,4117.0,31.7662,31.8057,31.7563,31.7958,4117.0
2021-08-30 12:35:00,32.16,32.16,32.11,32.13,6292.0,31.7859,31.7859,31.7365,31.7563,6292.0
2021-08-30 12:40:00,32.12,32.13,32.11,32.12,3510.0,31.7464,31.7563,31.7365,31.7464,3510.0
2021-08-30 12:45:00,32.13,32.13,32.1,32.12,3834.0,31.7563,31.7563,31.7266,31.7464,3834.0
2021-08-30 12:50:00,32.12,32.14,32.11,32.11,6489.0,31.7464,31.7662,31.7365,31.7365,6489.0
2021-08-30 12:55:00,32.11,32.12,32.08,32.09,10234.0,31.7365,31.7464,31.7069,31.7167,10234.0
2021-08-30 13:00:00,32.09,32.11,32.07,32.07,3441.0,31.7167,31.7365,31.697,31.697,3441.0
2021-08-30 13:05:00,32.07,32.08,32.02,32.02,7110.0,31.697,31.7069,31.6476,31.6476,7110.0
2021-08-30 13:10:00,32.02,32.03,32.0,32.02,7468.0,31.6476,31.6574,31.6278,31.6476,7468.0
2021-08-30 13:15:00,32.02,32.02,32.0,32.01,8044.0,31.6476,31.6476,31.6278,31.6377,8044.0
2021-08-30 13:20:00,32.0,32.0,31.96,31.98,11267.0,31.6278,31.6278,31.5883,31.608,11267.0
2021-08-30 13:25:00,31.98,32.0,31.96,31.99,9897.0,31.608,31.6278,31.5883,31.6179,9897.0
2021-08-30 13:30:00,31.99,32.03,31.99,32.03,6712.0,31.6179,31.6574,31.6179,31.6574,6712.0
2021-08-30 13:35:00,32.02,32.06,31.99,32.05,8256.0,31.6476,31.6871,31.6179,31.6772,8256.0
2021-08-30 13:40:00,32.05,32.08,32.04,32.05,6969.0,31.6772,31.7069,31.6673,31.6772,6969.0
2021-08-30 13:45:00,32.06,32.08,32.04,32.05,5444.0,31.6871,31.7069,31.6673,31.6772,5444.0
2021-08-30 13:50:00,32.05,32.05,32.03,32.04,5911.0,31.6772,31.6772,31.6574,31.6673,5911.0
2021-08-30 13:55:00,32.04,32.06,32.03,32.03,5029.0,31.6673,31.6871,31.6574,31.6574,5029.0
2021-08-30 14:00:00,32.03,32.09,32.03,32.05,11289.0,31.6574,31.7167,31.6574,31.6772,11289.0
2021-08-30 14:05:00,32.05,32.06,32.02,32.02,6420.0,31.6772,31.6871,31.6476,31.6476,6420.0
2021-08-30 14:10:00,32.02,32.04,32.0,32.01,8548.0,31.6476,31.6673,31.6278,31.6377,8548.0
2021-08-30 14:15:00,32.01,32.05,32.0,32.01,7175.0,31.6377,31.6772,31.6278,31.6377,7175.0
2021-08-30 14:20:00,32.0,32.01,31.97,31.97,4481.0,31.6278,31.6377,31.5981,31.5981,4481.0
2021-08-30 14:25:00,31.96,31.99,31.95,31.99,7838.0,31.5883,31.6179,31.5784,31.6179,7838.0
2021-08-30 14:30:00,31.98,31.99,31.95,31.95,11519.0,31.608,31.6179,31.5784,31.5784,11519.0
2021-08-30 14:35:00,31.96,31.97,31.93,31.94,7439.0,31.5883,31.5981,31.5586,31.5685,7439.0
2021-08-30 14:40:00,31.94,31.97,31.92,31.95,7092.0,31.5685,31.5981,31.5487,31.5784,7092.0
2021-08-30 14:45:00,31.96,31.97,31.93,31.96,4479.0,31.5883,31.5981,31.5586,31.5883,4479.0
2021-08-30 14:50:00,31.96,32.0,31.96,31.98,7674.0,31.5883,31.6278,31.5883,31.608,7674.0
2021-08-30 14:55:00,31.98,32.01,31.97,32.0,7250.0,31.608,31.6377,31.5981,31.6278,7250.0
2021-08-30 15:00:00,32.0,32.11,31.99,32.11,12632.0,31.6278,31.7365,31.6179,31.7365,12632.0
2021-08-30 15:05:00,32.1,32.11,32.08,32.09,15170.0,31.7266,31.7365,31.7069,31.7167,15170.0
2021-08-30 15:10:00,32.09,32.09,32.02,32.08,9975.0,31.7167,31.7167,31.6476,31.7069,9975.0
2021-08-30 15:15:00,32.07,32.09,32.04,32.05,9555.0,31.697,31.7167,31.6673,31.6772,9555.0
2021-08-30 15:20:00,32.05,32.05,31.97,31.98,10727.0,31.6772,31.6772,31.5981,31.608,10727.0
2021-08-30 15:25:00,31.98,32.02,31.97,31.98,11768.0,31.608,31.6476,31.5981,31.608,11768.0
2021-08-30 15:30:00,31.97,31.98,31.94,31.96,20874.0,31.5981,31.608,31.5685,31.5883,20874.0
2021-08-30 15:35:00,31.96,31.98,31.93,31.93,22257.0,31.5883,31.608,31.5586,31.5586,22257.0
2021-08-30 15:40:00,31.93,31.94,31.88,31.89,30210.0,31.5586,31.5685,31.5092,31.5191,30210.0
2021-08-30 15:45:00,31.88,31.9,31.87,31.89,24709.0,31.5092,31.529,31.4993,31.5191,24709.0
2021-08-30 15:50:00,31.89,31.9,31.83,31.87,58337.0,31.5191,31.529,31.4598,31.4993,58337.0
2021-08-30 15:55:00,31.87,31.88,31.77,31.79,160189.0,31.4993,31.5092,31.4005,31.4202,160189.0
2021-08-31 09:30:00,31.68,31.91,31.6,31.71,22894.0,31.3115,31.5388,31.2324,31.3412,22894.0
2021-08-31 09:35:00,31.75,31.83,31.71,31.8,40154.0,31.3807,31.4598,31.3412,31.4301,40154.0
2021-08-31 09:40:00,31.78,31.89,31.72,31.72,21567.0,31.4104,31.5191,31.3511,31.3511,21567.0
2021-08-31 09:45:00,31.71,31.71,31.58,31.66,9020.0,31.3412,31.3412,31.2127,31.2918,9020.0
2021-08-31 09:50:00,31.69,31.69,31.61,31.64,11376.0,31.3214,31.3214,31.2423,31.272,11376.0
2021-08-31 09:55:00,31.64,31.7,31.62,31.63,9941.0,31.272,31.3313,31.2522,31.2621,9941.0
2021-08-31 10:00:00,31.64,31.79,31.61,31.76,22614.0,31.272,31.4202,31.2423,31.3906,22614.0
2021-08-31 10:05:00,31.77,31.83,31.71,31.82,60594.0,31.4005,31.4598,31.3412,31.4499,60594.0
2021-08-31 10:10:00,31.82,31.87,31.74,31.87,82956.0,31.4499,31.4993,31.3708,31.4993,82956.0
2021-08-31 10:15:00,31.87,32.01,31.87,31.96,7791.0,31.4993,31.6377,31.4993,31.5883,7791.0
2021-08-31 10:20:00,31.97,31.97,31.81,31.83,7233.0,31.5981,31.5981,31.44,31.4598,7233.0
2021-08-31 10:25:00,31.8,31.8,31.7,31.79,40137.0,31.4301,31.4301,31.3313,31.4202,40137.0
2021-08-31 10:30:00,31.8,31.86,31.78,31.82,16248.0,31.4301,31.4894,31.4104,31.4499,16248.0
2021-08-31 10:35:00,31.82,31.86,31.78,31.86,11465.0,31.4499,31.4894,31.4104,31.4894,11465.0
2021-08-31 10:40:00,31.87,31.93,31.87,31.91,7689.0,31.4993,31.5586,31.4993,31.5388,7689.0
2021-08-31 10:45:00,31.9,32.07,31.9,32.06,14379.0,31.529,31.697,31.529,31.6871,14379.0
2021-08-31 10:50:00,32.09,32.09,32.0,32.04,10174.0,31.7167,31.7167,31.6278,31.6673,10174.0
2021-08-31 10:55:00,32.02,32.03,31.97,32.0,14758.0,31.6476,31.6574,31.5981,31.6278,14758.0
2021-08-31 11:00:00,32.01,32.04,32.0,32.02,19460.0,31.6377,31.6673,31.6278,31.6476,19460.0
2021-08-31 11:05:00,32.01,32.04,32.0,32.01,7367.0,31.6377,31.6673,31.6278,31.6377,7367.0
2021-08-31 11:10:00,32.0,32.07,31.97,32.05,26294.0,31.6278,31.697,31.5981,31.6772,26294.0
2021-08-31 11:15:00,32.07,32.13,32.06,32.13,10350.0,31.697,31.7563,31.6871,31.7563,10350.0
2021-08-31 11:20:00,32.14,32.16,32.12,32.16,9061.0,31.7662,31.7859,31.7464,31.7859,9061.0
2021-08-31 11:25:00,32.14,32.16,32.12,32.16,94073.0,31.7662,31.7859,31.7464,31.7859,94073.0
2021-08-31 11:30:00,32.16,32.22,32.15,32.22,15193.0,31.7859,31.8452,31.7761,31.8452,15193.0
2021-08-31 11:35:00,32.2,32.22,32.18,32.21,10631.0,31.8255,31.8452,31.8057,31.8354,10631.0
2021-08-31 11:40:00,32.2,32.26,32.2,32.26,9364.0,31.8255,31.8848,31.8255,31.8848,9364.0
2021-08-31 11:45:00,32.26,32.27,32.25,32.27,9958.0,31.8848,31.8947,31.8749,31.8947,9958.0
2021-08-31 11:50:00,32.27,32.32,32.27,32.32,18563.0,31.8947,31.9441,31.8947,31.9441,18563.0
2021-08-31 11:55:00,32.32,32.34,32.28,32.28,15162.0,31.9441,31.9638,31.9045,31.9045,15162.0
2021-08-31 12:00:00,32.27,32.31,32.26,32.3,13261.0,31.8947,31.9342,31.8848,31.9243,13261.0
2021-08-31 12:05:00,32.3,32.36,32.3,32.33,36347.0,31.9243,31.9836,31.9243,31.954,36347.0
2021-08-31 12:10:00,32.32,32.32,32.29,32.31,8677.0,31.9441,31.9441,31.9144,31.9342,8677.0
2021-08-31 12:15:00,32.32,32.35,32.29,32.35,7045.0,31.9441,31.9737,31.9144,31.9737,7045.0
2021-08-31 12:20:00,32.36,32.36,32.31,32.32,5345.0,31.9836,31.9836,31.9342,31.9441,5345.0
2021-08-31 12:25:00,32.31,32.31,32.29,32.3,5919.0,31.9342,31.9342,31.9144,31.9243,5919.0
2021-08-31 12:30:00,32.3,32.3,32.26,32.27,8122.0,31.9243,31.9243,31.8848,31.8947,8122.0
2021-08-31 12:35:00,32.27,32.29,32.26,32.27,5138.0,31.8947,31.9144,31.8848,31.8947,5138.0
2021-08-31 12:40:00,32.26,32.28,32.26,32.27,3228.0,31.8848,31.9045,31.8848,31.8947,3228.0
2021-08-31 12:45:00,32.27,32.28,32.2,32.21,11297.0,31.8947,31.9045,31.8255,31.8354,11297.0
2021-08-31 12:50:00,32.21,32.28,32.19,32.27,19977.0,31.8354,31.9045,31.8156,31.8947,19977.0
2021-08-31 12:55:00,32.27,32.27,32.22,32.22,2679.0,31.8947,31.8947,31.8452,31.8452,2679.0
2021-08-31 13:00:00,32.23,32.23,32.19,32.22,7946.0,31.8551,31.8551,31.8156,31.8452,7946.0
2021-08-31 13:05:00,32.22,32.22,32.17,32.18,8166.0,31.8452,31.8452,31.7958,31.8057,8166.0
2021-08-31 13:10:00,32.18,32.2,32.17,32.18,3166.0,31.8057,31.8255,31.7958,31.8057,3166.0
2021-08-31 13:15:00,32.18,32.19,32.14,32.15,8128.0,31.8057,31.8156,31.7662,31.7761,8128.0
2021-08-31 13:20:00,32.16,32.16,32.12,32.15,12676.0,31.7859,31.7859,31.7464,31.7761,12676.0
2021-08-31 13:25:00,32.15,32.17,32.13,32.17,5519.0,31.7761,31.7958,31.7563,31.7958,5519.0
2021-08-31 13:30:00,32.16,32.18,32.14,32.18,7068.0,31.7859,31.8057,31.7662,31.8057,7068.0
2021-08-31 13:35:00,32.18,32.21,32.17,32.19,6790.0,31.8057,31.8354,31.7958,31.8156,6790.0
2021-08-31 13:40:00,32.2,32.2,32.14,32.15,36149.0,31.8255,31.8255,31.7662,31.7761,36149.0
2021-08-31 13:45:00,32.15,32.17,32.13,32.16,7271.0,31.7761,31.7958,31.7563,31.7859,7271.0
2021-08-31 13:50:00,32.16,32.17,32.14,32.14,4563.0,31.7859,31.7958,31.7662,31.7662,4563.0
2021-08-31 13:55:00,32.13,32.16,32.12,32.16,4523.0,31.7563,31.7859,31.7464,31.7859,4523.0
2021-08-31 14:00:00,32.16,32.17,32.14,32.15,3088.0,31.7859,31.7958,31.7662,31.7761,3088.0
2021-08-31 14:05:00,32.14,32.14,32.04,32.04,11592.0,31.7662,31.7662,31.6673,31.6673,11592.0
2021-08-31 14:10:00,32.04,32.04,31.99,32.02,12628.0,31.6673,31.6673,31.6179,31.6476,12628.0
2021-08-31 14:15:00,32.02,32.04,32.0,32.04,11066.0,31.6476,31.6673,31.6278,31.6673,11066.0
2021-08-31 14:20:00,32.04,32.05,32.01,32.03,10250.0,31.6673,31.6772,31.6377,31.6574,10250.0
2021-08-31 14:25:00,32.03,32.05,31.96,31.96,34319.0,31.6574,31.6772,31.5883,31.5883,34319.0
2021-08-31 14:30:00,31.96,31.99,31.95,31.97,17553.0,31.5883,31.6179,31.5784,31.5981,17553.0
2021-08-31 14:35:00,31.96,31.97,31.94,31.96,6521.0,31.5883,31.5981,31.5685,31.5883,6521.0
2021-08-31 14:40:00,31.96,31.96,31.9,31.91,9661.0,31.5883,31.5883,31.529,31.5388,9661.0
2021-08-31 14:45:00,31.91,31.91,31.83,31.85,13990.0,31.5388,31.5388,31.4598,31.4795,13990.0
2021-08-31 14:50:00,31.85,31.92,31.85,31.91,54917.0,31.4795,31.5487,31.4795,31.5388,54917.0
2021-08-31 14:55:00,31.91,31.96,31.89,31.94,63254.0,31.5388,31.5883,31.5191,31.5685,63254.0
2021-08-31 15:00:00,31.94,31.95,31.9,31.91,7424.0,31.5685,31.5784,31.529,31.5388,7424.0
2021-08-31 15:05:00,31.91,31.91,31.83,31.83,16427.0,31.5388,31.5388,31.4598,31.4598,16427.0
2021-08-31 15:10:00,31.82,31.82,31.77,31.79,25478.0,31.4499,31.4499,31.4005,31.4202,25478.0
2021-08-31 15:15:00,31.79,31.8,31.74,31.76,24967.0,31.4202,31.4301,31.3708,31.3906,24967.0
2021-08-31 15:20:00,31.76,31.78,31.72,31.77,28317.0,31.3906,31.4104,31.3511,31.4005,28317.0
2021-08-31 15:25:00,31.77,31.8,31.74,31.76,29814.0,31.4005,31.4301,31.3708,31.3906,29814.0
2021-08-31 15:30:00,31.76,31.77,31.67,31.75,38954.0,31.3906,31.4005,31.3016,31.3807,38954.0
2021-08-31 15:35:00,31.74,31.81,31.71,31.8,28627.0,31.3708,31.44,31.3412,31.4301,28627.0
2021-08-31 15:40:00,31.79,31.82,31.76,31.81,41161.0,31.4202,31.4499,31.3906,31.44,41161.0
2021-08-31 15:45:00,31.82,31.82,31.73,31.79,58546.0,31.4499,31.4499,31.3609,31.4202,58546.0
2021-08-31 15:50:00,31.78,31.8,31.73,31.79,91988.0,31.4104,31.4301,31.3609,31.4202,91988.0
2021-08-31 15:55:00,31.79,31.84,31.72,31.75,402276.0,31.4202,31.4697,31.3511,31.3807,402276.0
2021-09-01 09:30:00,31.97,32.0,31.63,31.66,47643.0,31.5981,31.6278,31.2621,31.2918,47643.0
2021-09-01 09:35:00,31.67,31.84,31.67,31.8,9112.0,31.3016,31.4697,31.3016,31.4301,9112.0
2021-09-01 09:40:00,31.76,31.76,31.53,31.55,6614.0,31.3906,31.3906,31.1633,31.183,6614.0
2021-09-01 09:45:00,31.54,31.55,31.41,31.55,11567.0,31.1731,31.183,31.0447,31.183,11567.0
2021-09-01 09:50:00,31.58,31.65,31.56,31.65,11361.0,31.2127,31.2819,31.1929,31.2819,11361.0
2021-09-01 09:55:00,31.61,31.61,31.53,31.54,10814.0,31.2423,31.2423,31.1633,31.1731,10814.0
2021-09-01 10:00:00,31.55,31.81,31.55,31.8,13108.0,31.183,31.44,31.183,31.4301,13108.0
2021-09-01 10:05:00,31.82,31.82,31.77,31.8,12071.0,31.4499,31.4499,31.4005,31.4301,12071.0
2021-09-01 10:10:00,31.8,31.8,31.7,31.76,6766.0,31.4301,31.4301,31.3313,31.3906,6766.0
2021-09-01 10:15:00,31.76,31.89,31.76,31.81,11624.0,31.3906,31.5191,31.3906,31.44,11624.0
2021-09-01 10:20:00,31.8,31.89,31.79,31.85,14656.0,31.4301,31.5191,31.4202,31.4795,14656.0
2021-09-01 10:25:00,31.85,31.88,31.84,31.86,8550.0,31.4795,31.5092,31.4697,31.4894,8550.0
2021-09-01 10:30:00,31.87,31.96,31.87,31.89,14491.0,31.4993,31.5883,31.4993,31.5191,14491.0
2021-09-01 10:35:00,31.89,31.9,31.77,31.78,16086.0,31.5191,31.529,31.4005,31.4104,16086.0
2021-09-01 10:40:00,31.8,31.87,31.79,31.85,8504.0,31.4301,31.4993,31.4202,31.4795,8504.0
2021-09-01 10:45:00,31.86,31.94,31.85,31.93,10587.0,31.4894,31.5685,31.4795,31.5586,10587.0
2021-09-01 10:50:00,31.93,32.08,31.92,32.08,30055.0,31.5586,31.7069,31.5487,31.7069,30055.0
2021-09-01 10:55:00,32.09,32.1,32.03,32.05,15409.0,31.7167,31.7266,31.6574,31.6772,15409.0
2021-09-01 11:00:00,32.04,32.09,32.01,32.07,33423.0,31.6673,31.7167,31.6377,31.697,33423.0
2021-09-01 11:05:00,32.08,32.11,32.04,32.06,44461.0,31.7069,31.7365,31.6673,31.6871,44461.0
2021-09-01 11:10:00,32.06,32.07,31.99,32.01,43819.0,31.6871,31.697,31.6179,31.6377,43819.0
2021-09-01 11:15:00,32.01,32.04,32.0,32.01,20264.0,31.6377,31.6673,31.6278,31.6377,20264.0
2021-09-01 11:20:00,32.0,32.0,31.92,31.97,25176.0,31.6278,31.6278,31.5487,31.5981,25176.0
2021-09-01 11:25:00,31.97,31.99,31.92,31.94,17874.0,31.5981,31.6179,31.5487,31.5685,17874.0
2021-09-01 11:30:00,31.96,31.96,31.91,31.92,19458.0,31.5883,31.5883,31.5388,31.5487,19458.0
2021-09-01 11:35:00,31.92,31.95,31.91,31.95,15706.0,31.5487,31.5784,31.5388,31.5784,15706.0
2021-09-01 11:40:00,31.94,31.95,31.85,31.88,36878.0,31.5685,31.5784,31.4795,31.5092,36878.0
2021-09-01 11:45:00,31.88,31.89,31.78,31.8,10947.0,31.5092,31.5191,31.4104,31.4301,10947.0
2021-09-01 11:50:00,31.79,31.89,31.79,31.87,11099.0,31.4202,31.5191,31.4202,31.4993,11099.0
2021-09-01 11:55:00,31.87,31.89,31.86,31.87,14972.0,31.4993,31.5191,31.4894,31.4993,14972.0
2021-09-01 12:00:00,31.86,31.9,31.82,31.89,14290.0,31.4894,31.529,31.4499,31.5191,14290.0
2021-09-01 12:05:00,31.89,31.91,31.88,31.9,10827.0,31.5191,31.5388,31.5092,31.529,10827.0
2021-09-01 12:10:00,31.91,31.97,31.91,31.95,16308.0,31.5388,31.5981,31.5388,31.5784,16308.0
2021-09-01 12:15:00,31.96,31.96,31.93,31.94,5702.0,31.5883,31.5883,31.5586,31.5685,5702.0
2021-09-01 12:20:00,31.94,31.97,31.93,31.97,8348.0,31.5685,31.5981,31.5586,31.5981,8348.0
2021-09-01 12:25:00,31.96,31.99,31.94,31.98,13972.0,31.5883,31.6179,31.5685,31.608,13972.0
2021-09-01 12:30:00,31.98,32.07,31.97,32.04,9173.0,31.608,31.697,31.5981,31.6673,9173.0
2021-09-01 12:35:00,32.05,32.08,32.05,32.06,12703.0,31.6772,31.7069,31.6772,31.6871,12703.0
2021-09-01 12:40:00,32.06,32.08,32.03,32.07,8934.0,31.6871,31.7069,31.6574,31.697,8934.0
2021-09-01 12:45:00,32.07,32.08,32.03,32.03,4725.0,31.697,31.7069,31.6574,31.6574,4725.0
2021-09-01 12:50:00,32.04,32.04,32.0,32.01,8280.0,31.6673,31.6673,31.6278,31.6377,8280.0
2021-09-01 12:55:00,32.01,32.05,31.99,32.02,12439.0,31.6377,31.6772,31.6179,31.6476,12439.0
2021-09-01 13:00:00,32.02,32.03,32.01,32.02,6439.0,31.6476,31.6574,31.6377,31.6476,6439.0
2021-09-01 13:05:00,32.02,32.03,32.01,32.02,7057.0,31.6476,31.6574,31.6377,31.6476,7057.0
2021-09-01 13:10:00,32.02,32.08,32.01,32.07,15464.0,31.6476,31.7069,31.6377,31.697,15464.0
2021-09-01 13:15:00,32.07,32.07,32.0,32.0,66132.0,31.697,31.697,31.6278,31.6278,66132.0
2021-09-01 13:20:00,32.01,32.05,32.0,32.04,11903.0,31.6377,31.6772,31.6278,31.6673,11903.0
2021-09-01 13:25:00,32.05,32.05,32.02,32.02,9289.0,31.6772,31.6772,31.6476,31.6476,9289.0
2021-09-01 13:30:00,32.02,32.04,32.01,32.02,6830.0,31.6476,31.6673,31.6377,31.6476,6830.0
2021-09-01 13:35:00,32.03,32.06,32.03,32.06,7135.0,31.6574,31.6871,31.6574,31.6871,7135.0
2021-09-01 13:40:00,32.06,32.12,32.04,32.04,12328.0,31.6871,31.7464,31.6673,31.6673,12328.0
2021-09-01 13:45:00,32.04,32.05,32.0,32.02,4934.0,31.6673,31.6772,31.6278,31.6476,4934.0
2021-09-01 13:50:00,32.02,32.03,32.0,32.02,9564.0,31.6476,31.6574,31.6278,31.6476,9564.0
2021-09-01 13:55:00,32.02,32.05,32.0,32.0,8753.0,31.6476,31.6772,31.6278,31.6278,8753.0
2021-09-01 14:00:00,32.0,32.03,31.98,32.01,10312.0,31.6278,31.6574,31.608,31.6377,10312.0
2021-09-01 14:05:00,32.01,32.02,32.0,32.02,3960.0,31.6377,31.6476,31.6278,31.6476,3960.0
2021-09-01 14:10:00,32.01,32.01,32.0,32.01,4518.0,31.6377,31.6377,31.6278,31.6377,4518.0
2021-09-01 14:15:00,32.0,32.01,31.94,31.94,18293.0,31.6278,31.6377,31.5685,31.5685,18293.0
2021-09-01 14:20:00,31.95,32.0,31.94,31.97,20413.0,31.5784,31.6278,31.5685,31.5981,20413.0
2021-09-01 14:25:00,31.98,32.02,31.98,32.01,12517.0,31.608,31.6476,31.608,31.6377,12517.0
2021-09-01 14:30:00,32.01,32.01,31.98,32.0,21453.0,31.6377,31.6377,31.608,31.6278,21453.0
2021-09-01 14:35:00,32.0,32.0,31.95,31.98,17863.0,31.6278,31.6278,31.5784,31.608,17863.0
2021-09-01 14:40:00,31.98,32.0,31.97,31.98,18248.0,31.608,31.6278,31.5981,31.608,18248.0
2021-09-01 14:45:00,31.97,31.98,31.92,31.93,15665.0,31.5981,31.608,31.5487,31.5586,15665.0
2021-09-01 14:50:00,31.93,31.93,31.86,31.88,16641.0,31.5586,31.5586,31.4894,31.5092,16641.0
2021-09-01 14:55:00,31.88,31.91,31.88,31.9,10942.0,31.5092,31.5388,31.5092,31.529,10942.0
2021-09-01 15:00:00,31.9,31.91,31.86,31.88,25115.0,31.529,31.5388,31.4894,31.5092,25115.0
2021-09-01 15:05:00,31.88,31.88,31.84,31.86,14340.0,31.5092,31.5092,31.4697,31.4894,14340.0
2021-09-01 15:10:00,31.86,31.91,31.85,31.9,20415.0,31.4894,31.5388,31.4795,31.529,20415.0
2021-09-01 15:15:00,31.9,31.9,31.86,31.88,15014.0,31.529,31.529,31.4894,31.5092,15014.0
2021-09-01 15:20:00,31.88,31.94,31.87,31.9,17853.0,31.5092,31.5685,31.4993,31.529,17853.0
2021-09-01 15:25:00,31.9,31.9,31.87,31.88,18085.0,31.529,31.529,31.4993,31.5092,18085.0
2021-09-01 15:30:00,31.88,31.94,31.87,31.9,30511.0,31.5092,31.5685,31.4993,31.529,30511.0
2021-09-01 15:35:00,31.9,31.95,31.89,31.92,32985.0,31.529,31.5784,31.5191,31.5487,32985.0
2021-09-01 15:40:00,31.92,31.94,31.87,31.89,25238.0,31.5487,31.5685,31.4993,31.5191,25238.0
2021-09-01 15:45:00,31.89,31.94,31.88,31.93,32532.0,31.5191,31.5685,31.5092,31.5586,32532.0
2021-09-01 15:50:00,31.92,31.94,31.89,31.94,57042.0,31.5487,31.5685,31.5191,31.5685,57042.0
2021-09-01 15:55:00,31.94,31.94,31.87,31.9,130838.0,31.5685,31.5685,31.4993,31.529,130838.0
2021-09-02 09:30:00,31.95,32.08,31.93,32.04,20422.0,31.5784,31.7069,31.5586,31.6673,20422.0
2021-09-02 09:35:00,32.02,32.02,31.9,32.0,10000.0,31.6476,31.6476,31.529,31.6278,10000.0
2021-09-02 09:40:00,32.03,32.07,31.98,32.04,4800.0,31.6574,31.697,31.608,31.6673,4800.0
2021-09-02 09:45:00,32.08,32.1,31.98,31.98,3304.0,31.7069,31.7266,31.608,31.608,3304.0
2021-09-02 09:50:00,32.0,32.0,31.91,31.98,2982.0,31.6278,31.6278,31.5388,31.608,2982.0
2021-09-02 09:55:00,31.98,32.0,31.91,32.0,5331.0,31.608,31.6278,31.5388,31.6278,5331.0
2021-09-02 10:00:00,32.01,32.04,31.99,32.02,4779.0,31.6377,31.6673,31.6179,31.6476,4779.0
2021-09-02 10:05:00,32.02,32.11,32.01,32.09,5704.0,31.6476,31.7365,31.6377,31.7167,5704.0
2021-09-02 10:10:00,32.03,32.05,32.0,32.04,4234.0,31.6574,31.6772,31.6278,31.6673,4234.0
2021-09-02 10:15:00,32.04,32.13,32.04,32.1,6969.0,31.6673,31.7563,31.6673,31.7266,6969.0
2021-09-02 10:20:00,32.08,32.16,32.06,32.16,7141.0,31.7069,31.7859,31.6871,31.7859,7141.0
2021-09-02 10:25:00,32.15,32.19,32.15,32.19,3998.0,31.7761,31.8156,31.7761,31.8156,3998.0
2021-09-02 10:30:00,32.21,32.24,32.19,32.2,4062.0,31.8354,31.865,31.8156,31.8255,4062.0
2021-09-02 10:35:00,32.19,32.21,32.16,32.17,4127.0,31.8156,31.8354,31.7859,31.7958,4127.0
2021-09-02 10:40:00,32.18,32.27,32.17,32.26,6856.0,31.8057,31.8947,31.7958,31.8848,6856.0
2021-09-02 10:45:00,32.25,32.26,32.23,32.23,3076.0,31.8749,31.8848,31.8551,31.8551,3076.0
2021-09-02 10:50:00,32.23,32.25,32.2,32.21,6186.0,31.8551,31.8749,31.8255,31.8354,6186.0
2021-09-02 10:55:00,32.22,32.23,32.18,32.18,4498.0,31.8452,31.8551,31.8057,31.8057,4498.0
2021-09-02 11:00:00,32.19,32.25,32.19,32.23,3807.0,31.8156,31.8749,31.8156,31.8551,3807.0
2021-09-02 11:05:00,32.23,32.27,32.21,32.27,5346.0,31.8551,31.8947,31.8354,31.8947,5346.0
2021-09-02 11:10:00,32.27,32.28,32.24,32.24,4415.0,31.8947,31.9045,31.865,31.865,4415.0
2021-09-02 11:15:00,32.23,32.25,32.2,32.2,9375.0,31.8551,31.8749,31.8255,31.8255,9375.0
2021-09-02 11:20:00,32.21,32.22,32.19,32.22,2511.0,31.8354,31.8452,31.8156,31.8452,2511.0
2021-09-02 11:25:00,32.22,32.22,32.17,32.22,3525.0,31.8452,31.8452,31.7958,31.8452,3525.0
2021-09-02 11:30:00,32.21,32.23,32.18,32.2,6146.0,31.8354,31.8551,31.8057,31.8255,6146.0
2021-09-02 11:35:00,32.18,32.19,32.18,32.18,2327.0,31.8057,31.8156,31.8057,31.8057,2327.0
2021-09-02 11:40:00,32.18,32.21,32.17,32.2,4354.0,31.8057,31.8354,31.7958,31.8255,4354.0
2021-09-02 11:45:00,32.21,32.27,32.21,32.27,4533.0,31.8354,31.8947,31.8354,31.8947,4533.0
2021-09-02 11:50:00,32.26,32.29,32.24,32.29,12916.0,31.8848,31.9144,31.865,31.9144,12916.0
2021-09-02 11:55:00,32.29,32.33,32.29,32.32,6872.0,31.9144,31.954,31.9144,31.9441,6872.0
2021-09-02 12:00:00,32.31,32.33,32.27,32.27,7910.0,31.9342,31.954,31.8947,31.8947,7910.0
2021-09-02 12:05:00,32.27,32.31,32.26,32.3,5736.0,31.8947,31.9342,31.8848,31.9243,5736.0
2021-09-02 12:10:00,32.3,32.3,32.27,32.3,4090.0,31.9243,31.9243,31.8947,31.9243,4090.0
2021-09-02 12:15:00,32.3,32.31,32.27,32.3,5782.0,31.9243,31.9342,31.8947,31.9243,5782.0
2021-09-02 12:20:00,32.3,32.3,32.27,32.29,3510.0,31.9243,31.9243,31.8947,31.9144,3510.0
2021-09-02 12:25:00,32.29,32.29,32.25,32.27,6564.0,31.9144,31.9144,31.8749,31.8947,6564.0
2021-09-02 12:30:00,32.27,32.32,32.27,32.32,19609.0,31.8947,31.9441,31.8947,31.9441,19609.0
2021-09-02 12:35:00,32.32,32.32,32.28,32.3,9357.0,31.9441,31.9441,31.9045,31.9243,9357.0
2021-09-02 12:40:00,32.3,32.31,32.3,32.3,7598.0,31.9243,31.9342,31.9243,31.9243,7598.0
2021-09-02 12:45:00,32.31,32.33,32.31,32.33,8403.0,31.9342,31.954,31.9342,31.954,8403.0
2021-09-02 12:50:00,32.32,32.37,32.31,32.37,11202.0,31.9441,31.9935,31.9342,31.9935,11202.0
2021-09-02 12:55:00,32.36,32.37,32.31,32.31,4521.0,31.9836,31.9935,31.9342,31.9342,4521.0
2021-09-02 13:00:00,32.31,32.32,32.26,32.26,4290.0,31.9342,31.9441,31.8848,31.8848,4290.0
2021-09-02 13:05:00,32.27,32.27,32.23,32.23,2411.0,31.8947,31.8947,31.8551,31.8551,2411.0
2021-09-02 13:10:00,32.23,32.25,32.22,32.23,5812.0,31.8551,31.8749,31.8452,31.8551,5812.0
2021-09-02 13:15:00,32.23,32.23,32.17,32.19,10913.0,31.8551,31.8551,31.7958,31.8156,10913.0
2021-09-02 13:20:00,32.17,32.18,32.11,32.13,7133.0,31.7958,31.8057,31.7365,31.7563,7133.0
2021-09-02 13:25:00,32.13,32.13,32.09,32.09,4056.0,31.7563,31.7563,31.7167,31.7167,4056.0
2021-09-02 13:30:00,32.09,32.15,32.06,32.06,11787.0,31.7167,31.7761,31.6871,31.6871,11787.0
2021-09-02 13:35:00,32.06,32.06,31.99,32.0,18455.0,31.6871,31.6871,31.6179,31.6278,18455.0
2021-09-02 13:40:00,32.0,32.02,31.97,32.0,26094.0,31.6278,31.6476,31.5981,31.6278,26094.0
2021-09-02 13:45:00,32.0,32.01,31.98,32.0,9357.0,31.6278,31.6377,31.608,31.6278,9357.0
2021-09-02 13:50:00,32.01,32.02,31.98,32.02,13233.0,31.6377,31.6476,31.608,31.6476,13233.0
2021-09-02 13:55:00,32.02,32.02,31.98,31.99,10123.0,31.6476,31.6476,31.608,31.6179,10123.0
2021-09-02 14:00:00,32.0,32.02,31.97,31.99,11015.0,31.6278,31.6476,31.5981,31.6179,11015.0
2021-09-02 14:05:00,31.98,31.98,31.92,31.93,16426.0,31.608,31.608,31.5487,31.5586,16426.0
2021-09-02 14:10:00,31.93,31.93,31.88,31.92,10651.0,31.5586,31.5586,31.5092,31.5487,10651.0
2021-09-02 14:15:00,31.92,31.93,31.89,31.93,10412.0,31.5487,31.5586,31.5191,31.5586,10412.0
2021-09-02 14:20:00,31.93,31.94,31.91,31.92,5213.0,31.5586,31.5685,31.5388,31.5487,5213.0
2021-09-02 14:25:00,31.92,31.92,31.88,31.91,8971.0,31.5487,31.5487,31.5092,31.5388,8971.0
2021-09-02 14:30:00,31.91,31.91,31.88,31.91,12518.0,31.5388,31.5388,31.5092,31.5388,12518.0
2021-09-02 14:35:00,31.91,31.91,31.83,31.86,9732.0,31.5388,31.5388,31.4598,31.4894,9732.0
2021-09-02 14:40:00,31.85,31.9,31.85,31.89,12450.0,31.4795,31.529,31.4795,31.5191,12450.0
2021-09-02 14:45:00,31.9,31.9,31.86,31.87,8462.0,31.529,31.529,31.4894,31.4993,8462.0
2021-09-02 14:50:00,31.87,31.89,31.84,31.88,9268.0,31.4993,31.5191,31.4697,31.5092,9268.0
2021-09-02 14:55:00,31.89,31.91,31.88,31.89,13515.0,31.5191,31.5388,31.5092,31.5191,13515.0
2021-09-02 15:00:00,31.89,31.91,31.88,31.89,11336.0,31.5191,31.5388,31.5092,31.5191,11336.0
2021-09-02 15:05:00,31.89,31.91,31.86,31.87,10256.0,31.5191,31.5388,31.4894,31.4993,10256.0
2021-09-02 15:10:00,31.87,31.91,31.85,31.91,12688.0,31.4993,31.5388,31.4795,31.5388,12688.0
2021-09-02 15:15:00,31.91,31.95,31.89,31.92,15824.0,31.5388,31.5784,31.5191,31.5487,15824.0
2021-09-02 15:20:00,31.92,31.92,31.83,31.85,21824.0,31.5487,31.5487,31.4598,31.4795,21824.0
2021-09-02 15:25:00,31.86,31.89,31.85,31.87,11956.0,31.4894,31.5191,31.4795,31.4993,11956.0
2021-09-02 15:30:00,31.87,31.87,31.82,31.83,17088.0,31.4993,31.4993,31.4499,31.4598,17088.0
2021-09-02 15:35:00,31.84,31.85,31.78,31.81,26716.0,31.4697,31.4795,31.4104,31.44,26716.0
2021-09-02 15:40:00,31.8,31.83,31.79,31.79,24984.0,31.4301,31.4598,31.4202,31.4202,24984.0
2021-09-02 15:45:00,31.8,31.82,31.77,31.78,26362.0,31.4301,31.4499,31.4005,31.4104,26362.0
2021-09-02 15:50:00,31.79,31.85,31.79,31.84,41373.0,31.4202,31.4795,31.4202,31.4697,41373.0
2021-09-02 15:55:00,31.85,31.9,31.81,31.89,113617.0,31.4795,31.529,31.44,31.5191,113617.0
2021-09-03 09:30:00,31.74,31.88,31.71,31.88,12110.0,31.3708,31.5092,31.3412,31.5092,12110.0
2021-09-03 09:35:00,31.86,31.86,31.59,31.71,15486.0,31.4894,31.4894,31.2226,31.3412,15486.0
2021-09-03 09:40:00,31.66,31.8,31.66,31.73,8969.0,31.2918,31.4301,31.2918,31.3609,8969.0
2021-09-03 09:45:00,31.72,31.8,31.72,31.8,2101.0,31.3511,31.4301,31.3511,31.4301,2101.0
2021-09-03 09:50:00,31.84,31.84,31.77,31.79,5260.0,31.4697,31.4697,31.4005,31.4202,5260.0
2021-09-03 09:55:00,31.77,31.77,31.65,31.66,4267.0,31.4005,31.4005,31.2819,31.2918,4267.0
2021-09-03 10:00:00,31.67,31.67,31.49,31.62,13496.0,31.3016,31.3016,31.1237,31.2522,13496.0
2021-09-03 10:05:00,31.62,31.68,31.6,31.65,11066.0,31.2522,31.3115,31.2324,31.2819,11066.0
2021-09-03 10:10:00,31.66,31.8,31.64,31.75,9082.0,31.2918,31.4301,31.272,31.3807,9082.0
2021-09-03 10:15:00,31.77,31.82,31.77,31.8,4070.0,31.4005,31.4499,31.4005,31.4301,4070.0
2021-09-03 10:20:00,31.81,31.81,31.68,31.68,2124.0,31.44,31.44,31.3115,31.3115,2124.0
2021-09-03 10:25:00,31.69,31.74,31.68,31.69,6161.0,31.3214,31.3708,31.3115,31.3214,6161.0
2021-09-03 10:30:00,31.7,31.71,31.66,31.68,24768.0,31.3313,31.3412,31.2918,31.3115,24768.0
2021-09-03 10:35:00,31.68,31.71,31.68,31.7,15005.0,31.3115,31.3412,31.3115,31.3313,15005.0
2021-09-03 10:40:00,31.7,31.72,31.6,31.62,16313.0,31.3313,31.3511,31.2324,31.2522,16313.0
2021-09-03 10:45:00,31.64,31.64,31.59,31.6,6544.0,31.272,31.272,31.2226,31.2324,6544.0
2021-09-03 10:50:00,31.6,31.6,31.53,31.56,9451.0,31.2324,31.2324,31.1633,31.1929,9451.0
2021-09-03 10:55:00,31.52,31.6,31.52,31.6,4576.0,31.1534,31.2324,31.1534,31.2324,4576.0
2021-09-03 11:00:00,31.61,31.65,31.61,31.64,5420.0,31.2423,31.2819,31.2423,31.272,5420.0
2021-09-03 11:05:00,31.63,31.63,31.56,31.6,7926.0,31.2621,31.2621,31.1929,31.2324,7926.0
2021-09-03 11:10:00,31.59,31.6,31.49,31.5,12656.0,31.2226,31.2324,31.1237,31.1336,12656.0
2021-09-03 11:15:00,31.51,31.51,31.44,31.46,22981.0,31.1435,31.1435,31.0743,31.0941,22981.0
2021-09-03 11:20:00,31.46,31.47,31.41,31.41,12413.0,31.0941,31.104,31.0447,31.0447,12413.0
2021-09-03 11:25:00,31.41,31.41,31.36,31.36,10860.0,31.0447,31.0447,30.9952,30.9952,10860.0
2021-09-03 11:30:00,31.37,31.39,31.34,31.35,9811.0,31.0051,31.0249,30.9755,30.9854,9811.0
2021-09-03 11:35:00,31.34,31.34,31.3,31.3,11937.0,30.9755,30.9755,30.9359,30.9359,11937.0
2021-09-03 11:40:00,31.31,31.31,31.27,31.3,16137.0,30.9458,30.9458,30.9063,30.9359,16137.0
2021-09-03 11:45:00,31.29,31.29,31.25,31.26,13128.0,30.9261,30.9261,30.8865,30.8964,13128.0
2021-09-03 11:50:00,31.25,31.29,31.25,31.28,18724.0,30.8865,30.9261,30.8865,30.9162,18724.0
2021-09-03 11:55:00,31.27,31.31,31.25,31.27,35159.0,30.9063,30.9458,30.8865,30.9063,35159.0
2021-09-03 12:00:00,31.27,31.29,31.23,31.24,17191.0,30.9063,30.9261,30.8668,30.8766,17191.0
2021-09-03 12:05:00,31.24,31.26,31.18,31.19,11592.0,30.8766,30.8964,30.8173,30.8272,11592.0
2021-09-03 12:10:00,31.19,31.2,31.17,31.18,15495.0,30.8272,30.8371,30.8075,30.8173,15495.0
2021-09-03 12:15:00,31.17,31.19,31.13,31.13,16327.0,30.8075,30.8272,30.7679,30.7679,16327.0
2021-09-03 12:20:00,31.14,31.2,31.12,31.18,30428.0,30.7778,30.8371,30.758,30.8173,30428.0
2021-09-03 12:25:00,31.18,31.26,31.18,31.26,25710.0,30.8173,30.8964,30.8173,30.8964,25710.0
2021-09-03 12:30:00,31.25,31.25,31.19,31.24,7013.0,30.8865,30.8865,30.8272,30.8766,7013.0
2021-09-03 12:35:00,31.23,31.25,31.2,31.25,11889.0,30.8668,30.8865,30.8371,30.8865,11889.0
2021-09-03 12:40:00,31.24,31.29,31.23,31.27,12985.0,30.8766,30.9261,30.8668,30.9063,12985.0
2021-09-03 12:45:00,31.27,31.28,31.24,31.28,4081.0,30.9063,30.9162,30.8766,30.9162,4081.0
2021-09-03 12:50:00,31.29,31.3,31.28,31.3,4525.0,30.9261,30.9359,30.9162,30.9359,4525.0
2021-09-03 12:55:00,31.3,31.31,31.28,31.3,3309.0,30.9359,30.9458,30.9162,30.9359,3309.0
2021-09-03 13:00:00,31.3,31.35,31.29,31.35,8792.0,30.9359,30.9854,30.9261,30.9854,8792.0
2021-09-03 13:05:00,31.35,31.4,31.32,31.39,5790.0,30.9854,31.0348,30.9557,31.0249,5790.0
2021-09-03 13:10:00,31.38,31.46,31.38,31.45,6554.0,31.015,31.0941,31.015,31.0842,6554.0
2021-09-03 13:15:00,31.45,31.46,31.42,31.42,5416.0,31.0842,31.0941,31.0545,31.0545,5416.0
2021-09-03 13:20:00,31.43,31.45,31.42,31.45,7013.0,31.0644,31.0842,31.0545,31.0842,7013.0
2021-09-03 13:25:00,31.46,31.46,31.41,31.45,6129.0,31.0941,31.0941,31.0447,31.0842,6129.0
2021-09-03 13:30:00,31.46,31.5,31.46,31.5,11355.0,31.0941,31.1336,31.0941,31.1336,11355.0
2021-09-03 13:35:00,31.5,31.61,31.49,31.6,26252.0,31.1336,31.2423,31.1237,31.2324,26252.0
2021-09-03 13:40:00,31.59,31.59,31.55,31.59,17105.0,31.2226,31.2226,31.183,31.2226,17105.0
2021-09-03 13:45:00,31.59,31.6,31.53,31.53,10172.0,31.2226,31.2324,31.1633,31.1633,10172.0
2021-09-03 13:50:00,31.53,31.59,31.53,31.59,6328.0,31.1633,31.2226,31.1633,31.2226,6328.0
2021-09-03 13:55:00,31.58,31.58,31.55,31.57,3508.0,31.2127,31.2127,31.183,31.2028,3508.0
2021-09-03 14:00:00,31.57,31.57,31.53,31.56,6072.0,31.2028,31.2028,31.1633,31.1929,6072.0
2021-09-03 14:05:00,31.57,31.57,31.53,31.55,5794.0,31.2028,31.2028,31.1633,31.183,5794.0
2021-09-03 14:10:00,31.55,31.56,31.53,31.55,8809.0,31.183,31.1929,31.1633,31.183,8809.0
2021-09-03 14:15:00,31.55,31.57,31.55,31.56,3228.0,31.183,31.2028,31.183,31.1929,3228.0
2021-09-03 14:20:00,31.55,31.56,31.54,31.56,1507.0,31.183,31.1929,31.1731,31.1929,1507.0
2021-09-03 14:25:00,31.55,31.55,31.53,31.54,6392.0,31.183,31.183,31.1633,31.1731,6392.0
2021-09-03 14:30:00,31.55,31.55,31.52,31.52,4202.0,31.183,31.183,31.1534,31.1534,4202.0
2021-09-03 14:35:00,31.53,31.53,31.48,31.5,6277.0,31.1633,31.1633,31.1138,31.1336,6277.0
2021-09-03 14:40:00,31.51,31.51,31.44,31.44,8602.0,31.1435,31.1435,31.0743,31.0743,8602.0
2021-09-03 14:45:00,31.45,31.46,31.42,31.44,7863.0,31.0842,31.0941,31.0545,31.0743,7863.0
2021-09-03 14:50:00,31.44,31.46,31.43,31.44,5027.0,31.0743,31.0941,31.0644,31.0743,5027.0
2021-09-03 14:55:00,31.44,31.45,31.42,31.44,5208.0,31.0743,31.0842,31.0545,31.0743,5208.0
2021-09-03 15:00:00,31.44,31.45,31.43,31.44,9603.0,31.0743,31.0842,31.0644,31.0743,9603.0
2021-09-03 15:05:00,31.45,31.45,31.43,31.44,9292.0,31.0842,31.0842,31.0644,31.0743,9292.0
2021-09-03 15:10:00,31.44,31.45,31.42,31.44,5867.0,31.0743,31.0842,31.0545,31.0743,5867.0
2021-09-03 15:15:00,31.45,31.45,31.41,31.42,12672.0,31.0842,31.0842,31.0447,31.0545,12672.0
2021-09-03 15:20:00,31.42,31.42,31.38,31.4,8092.0,31.0545,31.0545,31.015,31.0348,8092.0
2021-09-03 15:25:00,31.4,31.41,31.38,31.4,9299.0,31.0348,31.0447,31.015,31.0348,9299.0
2021-09-03 15:30:00,31.4,31.48,31.38,31.46,15067.0,31.0348,31.1138,31.015,31.0941,15067.0
2021-09-03 15:35:00,31.46,31.47,31.39,31.4,13961.0,31.0941,31.104,31.0249,31.0348,13961.0
2021-09-03 15:40:00,31.4,31.41,31.37,31.39,14387.0,31.0348,31.0447,31.0051,31.0249,14387.0
2021-09-03 15:45:00,31.39,31.42,31.38,31.41,19262.0,31.0249,31.0545,31.015,31.0447,19262.0
2021-09-03 15:50:00,31.42,31.45,31.41,31.41,34421.0,31.0545,31.0842,31.0447,31.0447,34421.0
2021-09-03 15:55:00,31.42,31.42,31.36,31.37,109668.0,31.0545,31.0545,30.9952,31.0051,109668.0
2021-09-07 09:30:00,31.18,31.22,30.9,31.07,45796.0,30.8173,30.8569,30.5406,30.7086,45796.0
2021-09-07 09:35:00,31.05,31.22,31.05,31.19,3364.0,30.6888,30.8569,30.6888,30.8272,3364.0
2021-09-07 09:40:00,31.18,31.31,31.17,31.31,7947.0,30.8173,30.9458,30.8075,30.9458,7947.0
2021-09-07 09:45:00,31.27,31.34,31.25,31.32,7296.0,30.9063,30.9755,30.8865,30.9557,7296.0
2021-09-07 09:50:00,31.33,31.41,31.33,31.37,6564.0,30.9656,31.0447,30.9656,31.0051,6564.0
2021-09-07 09:55:00,31.33,31.35,31.27,31.29,9175.0,30.9656,30.9854,30.9063,30.9261,9175.0
2021-09-07 10:00:00,31.25,31.38,31.25,31.36,8996.0,30.8865,31.015,30.8865,30.9952,8996.0
2021-09-07 10:05:00,31.38,31.4,31.24,31.26,13472.0,31.015,31.0348,30.8766,30.8964,13472.0
2021-09-07 10:10:00,31.25,31.36,31.22,31.31,9215.0,30.8865,30.9952,30.8569,30.9458,9215.0
2021-09-07 10:15:00,31.29,31.38,31.28,31.35,6056.0,30.9261,31.015,30.9162,30.9854,6056.0
2021-09-07 10:20:00,31.35,31.39,31.3,31.31,8359.0,30.9854,31.0249,30.9359,30.9458,8359.0
2021-09-07 10:25:00,31.3,31.33,31.26,31.28,12475.0,30.9359,30.9656,30.8964,30.9162,12475.0
2021-09-07 10:30:00,31.26,31.27,31.17,31.18,19413.0,30.8964,30.9063,30.8075,30.8173,19413.0
2021-09-07 10:35:00,31.17,31.24,31.16,31.19,31108.0,30.8075,30.8766,30.7976,30.8272,31108.0
2021-09-07 10:40:00,31.19,31.27,31.14,31.27,12918.0,30.8272,30.9063,30.7778,30.9063,12918.0
2021-09-07 10:45:00,31.25,31.27,31.13,31.13,9452.0,30.8865,30.9063,30.7679,30.7679,9452.0
2021-09-07 10:50:00,31.14,31.15,31.08,31.14,10759.0,30.7778,30.7877,30.7185,30.7778,10759.0
2021-09-07 10:55:00,31.13,31.14,31.08,31.11,4749.0,30.7679,30.7778,30.7185,30.7481,4749.0
2021-09-07 11:00:00,31.1,31.2,31.1,31.13,17933.0,30.7383,30.8371,30.7383,30.7679,17933.0
2021-09-07 11:05:00,31.14,31.15,31.11,31.13,17466.0,30.7778,30.7877,30.7481,30.7679,17466.0
2021-09-07 11:10:00,31.13,31.16,31.09,31.14,10402.0,30.7679,30.7976,30.7284,30.7778,10402.0
2021-09-07 11:15:00,31.15,31.18,31.12,31.18,13134.0,30.7877,30.8173,30.758,30.8173,13134.0
2021-09-07 11:20:00,31.18,31.2,31.16,31.19,7511.0,30.8173,30.8371,30.7976,30.8272,7511.0
2021-09-07 11:25:00,31.2,31.26,31.2,31.26,17313.0,30.8371,30.8964,30.8371,30.8964,17313.0
2021-09-07 11:30:00,31.27,31.31,31.26,31.3,5192.0,30.9063,30.9458,30.8964,30.9359,5192.0
2021-09-07 11:35:00,31.29,31.31,31.25,31.26,5200.0,30.9261,30.9458,30.8865,30.8964,5200.0
2021-09-07 11:40:00,31.25,31.29,31.23,31.26,6613.0,30.8865,30.9261,30.8668,30.8964,6613.0
2021-09-07 11:45:00,31.29,31.29,31.24,31.26,6001.0,30.9261,30.9261,30.8766,30.8964,6001.0
2021-09-07 11:50:00,31.25,31.26,31.19,31.2,7004.0,30.8865,30.8964,30.8272,30.8371,7004.0
2021-09-07 11:55:00,31.19,31.25,31.19,31.23,7934.0,30.8272,30.8865,30.8272,30.8668,7934.0
2021-09-07 12:00:00,31.23,31.25,31.22,31.24,6263.0,30.8668,30.8865,30.8569,30.8766,6263.0
2021-09-07 12:05:00,31.24,31.31,31.24,31.29,8165.0,30.8766,30.9458,30.8766,30.9261,8165.0
2021-09-07 12:10:00,31.29,31.33,31.27,31.29,15481.0,30.9261,30.9656,30.9063,30.9261,15481.0
2021-09-07 12:15:00,31.29,31.29,31.23,31.25,15370.0,30.9261,30.9261,30.8668,30.8865,15370.0
2021-09-07 12:20:00,31.25,31.3,31.24,31.26,25585.0,30.8865,30.9359,30.8766,30.8964,25585.0
2021-09-07 12:25:00,31.25,31.27,31.2,31.2,10351.0,30.8865,30.9063,30.8371,30.8371,10351.0
2021-09-07 12:30:00,31.21,31.26,31.2,31.26,6035.0,30.847,30.8964,30.8371,30.8964,6035.0
2021-09-07 12:35:00,31.26,31.28,31.23,31.26,6077.0,30.8964,30.9162,30.8668,30.8964,6077.0
2021-09-07 12:40:00,31.27,31.32,31.26,31.32,6616.0,30.9063,30.9557,30.8964,30.9557,6616.0
2021-09-07 12:45:00,31.32,31.38,31.31,31.38,6544.0,30.9557,31.015,30.9458,31.015,6544.0
2021-09-07 12:50:00,31.38,31.44,31.38,31.42,7464.0,31.015,31.0743,31.015,31.0545,7464.0
2021-09-07 12:55:00,31.42,31.45,31.4,31.44,9396.0,31.0545,31.0842,31.0348,31.0743,9396.0
2021-09-07 13:00:00,31.44,31.48,31.42,31.44,15825.0,31.0743,31.1138,31.0545,31.0743,15825.0
2021-09-07 13:05:00,31.44,31.46,31.42,31.45,8949.0,31.0743,31.0941,31.0545,31.0842,8949.0
2021-09-07 13:10:00,31.45,31.51,31.44,31.51,8105.0,31.0842,31.1435,31.0743,31.1435,8105.0
2021-09-07 13:15:00,31.51,31.52,31.47,31.49,12981.0,31.1435,31.1534,31.104,31.1237,12981.0
2021-09-07 13:20:00,31.49,31.49,31.46,31.46,6052.0,31.1237,31.1237,31.0941,31.0941,6052.0
2021-09-07 13:25:00,31.46,31.47,31.44,31.46,7966.0,31.0941,31.104,31.0743,31.0941,7966.0
2021-09-07 13:30:00,31.46,31.48,31.45,31.48,6279.0,31.0941,31.1138,31.0842,31.1138,6279.0
2021-09-07 13:35:00,31.48,31.48,31.45,31.45,8710.0,31.1138,31.1138,31.0842,31.0842,8710.0
2021-09-07 13:40:00,31.45,31.48,31.45,31.46,5023.0,31.0842,31.1138,31.0842,31.0941,5023.0
2021-09-07 13:45:00,31.46,31.47,31.43,31.45,14576.0,31.0941,31.104,31.0644,31.0842,14576.0
2021-09-07 13:50:00,31.45,31.45,31.39,31.41,10115.0,31.0842,31.0842,31.0249,31.0447,10115.0
2021-09-07 13:55:00,31.42,31.43,31.41,31.42,4477.0,31.0545,31.0644,31.0447,31.0545,4477.0
2021-09-07 14:00:00,31.42,31.43,31.39,31.42,5938.0,31.0545,31.0644,31.0249,31.0545,5938.0
2021-09-07 14:05:00,31.42,31.42,31.34,31.35,5777.0,31.0545,31.0545,30.9755,30.9854,5777.0
2021-09-07 14:10:00,31.35,31.36,31.34,31.35,5805.0,30.9854,30.9952,30.9755,30.9854,5805.0
2021-09-07 14:15:00,31.35,31.37,31.31,31.32,8455.0,30.9854,31.0051,30.9458,30.9557,8455.0
2021-09-07 14:20:00,31.32,31.33,31.31,31.32,13633.0,30.9557,30.9656,30.9458,30.9557,13633.0
2021-09-07 14:25:00,31.33,31.34,31.3,31.31,8049.0,30.9656,30.9755,30.9359,30.9458,8049.0
2021-09-07 14:30:00,31.32,31.35,31.31,31.33,12042.0,30.9557,30.9854,30.9458,30.9656,12042.0
2021-09-07 14:35:00,31.33,31.34,31.31,31.34,8957.0,30.9656,30.9755,30.9458,30.9755,8957.0
2021-09-07 14:40:00,31.35,31.35,31.32,31.33,5682.0,30.9854,30.9854,30.9557,30.9656,5682.0
2021-09-07 14:45:00,31.33,31.35,31.32,31.35,5483.0,30.9656,30.9854,30.9557,30.9854,5483.0
2021-09-07 14:50:00,31.35,31.38,31.34,31.38,10345.0,30.9854,31.015,30.9755,31.015,10345.0
2021-09-07 14:55:00,31.38,31.41,31.37,31.4,7718.0,31.015,31.0447,31.0051,31.0348,7718.0
2021-09-07 15:00:00,31.4,31.42,31.38,31.39,12316.0,31.0348,31.0545,31.015,31.0249,12316.0
2021-09-07 15:05:00,31.39,31.39,31.3,31.33,30173.0,31.0249,31.0249,30.9359,30.9656,30173.0
2021-09-07 15:10:00,31.33,31.36,31.32,31.33,8890.0,30.9656,30.9952,30.9557,30.9656,8890.0
2021-09-07 15:15:00,31.33,31.35,31.32,31.33,8642.0,30.9656,30.9854,30.9557,30.9656,8642.0
2021-09-07 15:20:00,31.32,31.34,31.31,31.34,11461.0,30.9557,30.9755,30.9458,30.9755,11461.0
2021-09-07 15:25:00,31.34,31.36,31.31,31.34,10336.0,30.9755,30.9952,30.9458,30.9755,10336.0
2021-09-07 15:30:00,31.33,31.34,31.3,31.32,23460.0,30.9656,30.9755,30.9359,30.9557,23460.0
2021-09-07 15:35:00,31.32,31.32,31.28,31.29,23919.0,30.9557,30.9557,30.9162,30.9261,23919.0
2021-09-07 15:40:00,31.29,31.3,31.28,31.29,21450.0,30.9261,30.9359,30.9162,30.9261,21450.0
2021-09-07 15:45:00,31.29,31.29,31.23,31.24,37147.0,30.9261,30.9261,30.8668,30.8766,37147.0
2021-09-07 15:50:00,31.25,31.25,31.19,31.25,54110.0,30.8865,30.8865,30.8272,30.8865,54110.0
2021-09-07 15:55:00,31.24,31.29,31.23,31.26,139455.0,30.8766,30.9261,30.8668,30.8964,139455.0
2021-09-08 09:30:00,31.08,31.18,31.07,31.13,18342.0,30.7185,30.8173,30.7086,30.7679,18342.0
2021-09-08 09:35:00,31.16,31.22,31.1,31.2,3674.0,30.7976,30.8569,30.7383,30.8371,3674.0
2021-09-08 09:40:00,31.24,31.3,31.22,31.27,6063.0,30.8766,30.9359,30.8569,30.9063,6063.0
2021-09-08 09:45:00,31.29,31.32,31.21,31.21,3853.0,30.9261,30.9557,30.847,30.847,3853.0
2021-09-08 09:50:00,31.21,31.22,31.13,31.2,6382.0,30.847,30.8569,30.7679,30.8371,6382.0
2021-09-08 09:55:00,31.2,31.27,31.17,31.21,5197.0,30.8371,30.9063,30.8075,30.847,5197.0
2021-09-08 10:00:00,31.21,31.31,31.16,31.19,6255.0,30.847,30.9458,30.7976,30.8272,6255.0
2021-09-08 10:05:00,31.19,31.19,31.08,31.11,3680.0,30.8272,30.8272,30.7185,30.7481,3680.0
2021-09-08 10:10:00,31.11,31.14,31.08,31.13,4305.0,30.7481,30.7778,30.7185,30.7679,4305.0
2021-09-08 10:15:00,31.08,31.14,31.06,31.12,4672.0,30.7185,30.7778,30.6987,30.758,4672.0
2021-09-08 10:20:00,31.14,31.14,31.07,31.08,12404.0,30.7778,30.7778,30.7086,30.7185,12404.0
2021-09-08 10:25:00,31.09,31.09,30.96,30.96,14485.0,30.7284,30.7284,30.5999,30.5999,14485.0
2021-09-08 10:30:00,30.97,31.11,30.97,31.09,42391.0,30.6098,30.7481,30.6098,30.7284,42391.0
2021-09-08 10:35:00,31.07,31.08,30.96,30.96,32071.0,30.7086,30.7185,30.5999,30.5999,32071.0
2021-09-08 10:40:00,30.95,30.96,30.87,30.92,30036.0,30.59,30.5999,30.5109,30.5604,30036.0
2021-09-08 10:45:00,30.91,31.05,30.88,31.05,21480.0,30.5505,30.6888,30.5208,30.6888,21480.0
2021-09-08 10:50:00,31.05,31.05,30.95,30.95,12814.0,30.6888,30.6888,30.59,30.59,12814.0
2021-09-08 10:55:00,30.94,31.03,30.93,30.99,19790.0,30.5801,30.6691,30.5702,30.6295,19790.0
2021-09-08 11:00:00,30.98,31.1,30.97,31.07,15738.0,30.6197,30.7383,30.6098,30.7086,15738.0
2021-09-08 11:05:00,31.08,31.11,31.01,31.02,23920.0,30.7185,30.7481,30.6493,30.6592,23920.0
2021-09-08 11:10:00,31.03,31.08,31.03,31.04,8516.0,30.6691,30.7185,30.6691,30.679,8516.0
2021-09-08 11:15:00,31.06,31.08,31.04,31.07,7888.0,30.6987,30.7185,30.679,30.7086,7888.0
2021-09-08 11:20:00,31.05,31.11,31.04,31.09,13735.0,30.6888,30.7481,30.679,30.7284,13735.0
2021-09-08 11:25:00,31.08,31.1,31.03,31.03,27625.0,30.7185,30.7383,30.6691,30.6691,27625.0
2021-09-08 11:30:00,31.03,31.13,31.02,31.07,13274.0,30.6691,30.7679,30.6592,30.7086,13274.0
2021-09-08 11:35:00,31.08,31.1,31.06,31.1,8833.0,30.7185,30.7383,30.6987,30.7383,8833.0
2021-09-08 11:40:00,31.11,31.16,31.06,31.07,40113.0,30.7481,30.7976,30.6987,30.7086,40113.0
2021-09-08 11:45:00,31.05,31.08,30.94,30.94,7856.0,30.6888,30.7185,30.5801,30.5801,7856.0
2021-09-08 11:50:00,30.95,30.97,30.91,30.96,8118.0,30.59,30.6098,30.5505,30.5999,8118.0
2021-09-08 11:55:00,30.96,31.02,30.96,31.01,4354.0,30.5999,30.6592,30.5999,30.6493,4354.0
2021-09-08 12:00:00,31.02,31.16,31.01,31.13,22594.0,30.6592,30.7976,30.6493,30.7679,22594.0
2021-09-08 12:05:00,31.13,31.18,31.11,31.18,4092.0,30.7679,30.8173,30.7481,30.8173,4092.0
2021-09-08 12:10:00,31.17,31.17,31.15,31.15,5007.0,30.8075,30.8075,30.7877,30.7877,5007.0
2021-09-08 12:15:00,31.14,31.16,31.12,31.15,20140.0,30.7778,30.7976,30.758,30.7877,20140.0
2021-09-08 12:20:00,31.17,31.2,31.17,31.19,6604.0,30.8075,30.8371,30.8075,30.8272,6604.0
2021-09-08 12:25:00,31.18,31.26,31.18,31.25,24756.0,30.8173,30.8964,30.8173,30.8865,24756.0
2021-09-08 12:30:00,31.24,31.28,31.15,31.19,26714.0,30.8766,30.9162,30.7877,30.8272,26714.0
2021-09-08 12:35:00,31.18,31.21,31.16,31.19,25312.0,30.8173,30.847,30.7976,30.8272,25312.0
2021-09-08 12:40:00,31.21,31.23,31.17,31.17,13514.0,30.847,30.8668,30.8075,30.8075,13514.0
2021-09-08 12:45:00,31.16,31.16,31.12,31.15,5585.0,30.7976,30.7976,30.758,30.7877,5585.0
2021-09-08 12:50:00,31.15,31.16,31.13,31.14,9217.0,30.7877,30.7976,30.7679,30.7778,9217.0
2021-09-08 12:55:00,31.14,31.14,31.11,31.12,6361.0,30.7778,30.7778,30.7481,30.758,6361.0
2021-09-08 13:00:00,31.12,31.12,31.08,31.09,3896.0,30.758,30.758,30.7185,30.7284,3896.0
2021-09-08 13:05:00,31.09,31.12,31.07,31.07,3930.0,30.7284,30.758,30.7086,30.7086,3930.0
2021-09-08 13:10:00,31.06,31.06,31.04,31.05,4476.0,30.6987,30.6987,30.679,30.6888,4476.0
2021-09-08 13:15:00,31.05,31.06,31.04,31.05,4817.0,30.6888,30.6987,30.679,30.6888,4817.0
2021-09-08 13:20:00,31.06,31.07,31.05,31.06,8365.0,30.6987,30.7086,30.6888,30.6987,8365.0
2021-09-08 13:25:00,31.06,31.08,31.05,31.06,11103.0,30.6987,30.7185,30.6888,30.6987,11103.0
2021-09-08 13:30:00,31.06,31.08,31.04,31.04,4381.0,30.6987,30.7185,30.679,30.679,4381.0
2021-09-08 13:35:00,31.05,31.07,31.05,31.05,2054.0,30.6888,30.7086,30.6888,30.6888,2054.0
2021-09-08 13:40:00,31.06,31.08,31.06,31.06,15103.0,30.6987,30.7185,30.6987,30.6987,15103.0
2021-09-08 13:45:00,31.06,31.08,31.06,31.07,3612.0,30.6987,30.7185,30.6987,30.7086,3612.0
2021-09-08 13:50:00,31.07,31.09,31.05,31.06,3638.0,30.7086,30.7284,30.6888,30.6987,3638.0
2021-09-08 13:55:00,31.06,31.07,31.05,31.05,5202.0,30.6987,30.7086,30.6888,30.6888,5202.0
2021-09-08 14:00:00,31.04,31.08,31.02,31.08,21883.0,30.679,30.7185,30.6592,30.7185,21883.0
2021-09-08 14:05:00,31.06,31.06,31.03,31.04,2654.0,30.6987,30.6987,30.6691,30.679,2654.0
2021-09-08 14:10:00,31.03,31.04,31.03,31.03,2133.0,30.6691,30.679,30.6691,30.6691,2133.0
2021-09-08 14:15:00,31.04,31.04,31.0,31.01,4853.0,30.679,30.679,30.6394,30.6493,4853.0
2021-09-08 14:20:00,31.0,31.01,30.96,30.96,7133.0,30.6394,30.6493,30.5999,30.5999,7133.0
2021-09-08 14:25:00,30.95,30.97,30.95,30.96,2560.0,30.59,30.6098,30.59,30.5999,2560.0
2021-09-08 14:30:00,30.96,30.99,30.96,30.99,2449.0,30.5999,30.6295,30.5999,30.6295,2449.0
2021-09-08 14:35:00,30.99,31.01,30.97,30.99,4788.0,30.6295,30.6493,30.6098,30.6295,4788.0
2021-09-08 14:40:00,30.98,31.0,30.97,31.0,2726.0,30.6197,30.6394,30.6098,30.6394,2726.0
2021-09-08 14:45:00,31.0,31.01,30.97,30.99,5687.0,30.6394,30.6493,30.6098,30.6295,5687.0
2021-09-08 14:50:00,30.99,30.99,30.97,30.98,3881.0,30.6295,30.6295,30.6098,30.6197,3881.0
2021-09-08 14:55:00,30.99,30.99,30.96,30.96,4185.0,30.6295,30.6295,30.5999,30.5999,4185.0
2021-09-08 15:00:00,30.97,31.03,30.93,31.03,11318.0,30.6098,30.6691,30.5702,30.6691,11318.0
2021-09-08 15:05:00,31.02,31.05,31.01,31.04,4047.0,30.6592,30.6888,30.6493,30.679,4047.0
2021-09-08 15:10:00,31.03,31.04,31.02,31.04,4643.0,30.6691,30.679,30.6592,30.679,4643.0
2021-09-08 15:15:00,31.03,31.05,31.02,31.02,5524.0,30.6691,30.6888,30.6592,30.6592,5524.0
2021-09-08 15:20:00,31.02,31.04,31.0,31.01,11022.0,30.6592,30.679,30.6394,30.6493,11022.0
2021-09-08 15:25:00,31.01,31.03,31.01,31.02,7111.0,30.6493,30.6691,30.6493,30.6592,7111.0
2021-09-08 15:30:00,31.02,31.05,31.01,31.04,9285.0,30.6592,30.6888,30.6493,30.679,9285.0
2021-09-08 15:35:00,31.04,31.07,31.02,31.03,13043.0,30.679,30.7086,30.6592,30.6691,13043.0
2021-09-08 15:40:00,31.03,31.06,31.01,31.05,11227.0,30.6691,30.6987,30.6493,30.6888,11227.0
2021-09-08 15:45:00,31.05,31.06,31.02,31.03,18000.0,30.6888,30.6987,30.6592,30.6691,18000.0
2021-09-08 15:50:00,31.03,31.05,31.01,31.04,33671.0,30.6691,30.6888,30.6493,30.679,33671.0
2021-09-08 15:55:00,31.04,31.09,31.03,31.09,63744.0,30.679,30.7284,30.6691,30.7284,63744.0
2021-09-09 09:30:00,31.1,31.33,30.99,31.33,32228.0,30.7383,30.9656,30.6295,30.9656,32228.0
2021-09-09 09:35:00,31.29,31.36,31.27,31.34,1972.0,30.9261,30.9952,30.9063,30.9755,1972.0
2021-09-09 09:40:00,31.34,31.4,31.28,31.3,7221.0,30.9755,31.0348,30.9162,30.9359,7221.0
2021-09-09 09:45:00,31.29,31.29,31.17,31.27,3516.0,30.9261,30.9261,30.8075,30.9063,3516.0
2021-09-09 09:50:00,31.25,31.33,31.24,31.33,7852.0,30.8865,30.9656,30.8766,30.9656,7852.0
2021-09-09 09:55:00,31.33,31.45,31.33,31.44,16054.0,30.9656,31.0842,30.9656,31.0743,16054.0
2021-09-09 10:00:00,31.46,31.47,31.4,31.47,7203.0,31.0941,31.104,31.0348,31.104,7203.0
2021-09-09 10:05:00,31.49,31.58,31.48,31.58,12053.0,31.1237,31.2127,31.1138,31.2127,12053.0
2021-09-09 10:10:00,31.58,31.69,31.57,31.67,17770.0,31.2127,31.3214,31.2028,31.3016,17770.0
2021-09-09 10:15:00,31.67,31.67,31.62,31.66,10066.0,31.3016,31.3016,31.2522,31.2918,10066.0
2021-09-09 10:20:00,31.68,31.7,31.55,31.6,11889.0,31.3115,31.3313,31.183,31.2324,11889.0
2021-09-09 10:25:00,31.61,31.68,31.59,31.68,13227.0,31.2423,31.3115,31.2226,31.3115,13227.0
2021-09-09 10:30:00,31.67,31.72,31.66,31.69,6948.0,31.3016,31.3511,31.2918,31.3214,6948.0
2021-09-09 10:35:00,31.69,31.7,31.67,31.69,7306.0,31.3214,31.3313,31.3016,31.3214,7306.0
2021-09-09 10:40:00,31.68,31.72,31.65,31.72,11588.0,31.3115,31.3511,31.2819,31.3511,11588.0
2021-09-09 10:45:00,31.73,31.75,31.68,31.69,13805.0,31.3609,31.3807,31.3115,31.3214,13805.0
2021-09-09 10:50:00,31.7,31.71,31.68,31.69,2708.0,31.3313,31.3412,31.3115,31.3214,2708.0
2021-09-09 10:55:00,31.71,31.75,31.7,31.73,11875.0,31.3412,31.3807,31.3313,31.3609,11875.0
2021-09-09 11:00:00,31.74,31.81,31.72,31.8,18613.0,31.3708,31.44,31.3511,31.4301,18613.0
2021-09-09 11:05:00,31.8,31.83,31.78,31.82,12929.0,31.4301,31.4598,31.4104,31.4499,12929.0
2021-09-09 11:10:00,31.82,31.86,31.81,31.85,11524.0,31.4499,31.4894,31.44,31.4795,11524.0
2021-09-09 11:15:00,31.86,31.88,31.77,31.77,15138.0,31.4894,31.5092,31.4005,31.4005,15138.0
2021-09-09 11:20:00,31.76,31.82,31.75,31.78,15288.0,31.3906,31.4499,31.3807,31.4104,15288.0
2021-09-09 11:25:00,31.78,31.8,31.74,31.75,17851.0,31.4104,31.4301,31.3708,31.3807,17851.0
2021-09-09 11:30:00,31.75,31.76,31.71,31.72,15983.0,31.3807,31.3906,31.3412,31.3511,15983.0
2021-09-09 11:35:00,31.73,31.77,31.72,31.74,12327.0,31.3609,31.4005,31.3511,31.3708,12327.0
2021-09-09 11:40:00,31.74,31.78,31.73,31.77,7313.0,31.3708,31.4104,31.3609,31.4005,7313.0
2021-09-09 11:45:00,31.77,31.77,31.74,31.77,9005.0,31.4005,31.4005,31.3708,31.4005,9005.0
2021-09-09 11:50:00,31.77,31.79,31.75,31.79,14051.0,31.4005,31.4202,31.3807,31.4202,14051.0
2021-09-09 11:55:00,31.79,31.88,31.79,31.88,5952.0,31.4202,31.5092,31.4202,31.5092,5952.0
2021-09-09 12:00:00,31.89,31.9,31.83,31.86,19308.0,31.5191,31.529,31.4598,31.4894,19308.0
2021-09-09 12:05:00,31.86,31.86,31.82,31.84,9997.0,31.4894,31.4894,31.4499,31.4697,9997.0
2021-09-09 12:10:00,31.84,31.86,31.81,31.81,16909.0,31.4697,31.4894,31.44,31.44,16909.0
2021-09-09 12:15:00,31.8,31.8,31.73,31.75,14360.0,31.4301,31.4301,31.3609,31.3807,14360.0
2021-09-09 12:20:00,31.75,31.81,31.75,31.79,11665.0,31.3807,31.44,31.3807,31.4202,11665.0
2021-09-09 12:25:00,31.8,31.83,31.79,31.81,9759.0,31.4301,31.4598,31.4202,31.44,9759.0
2021-09-09 12:30:00,31.82,31.85,31.8,31.85,6819.0,31.4499,31.4795,31.4301,31.4795,6819.0
2021-09-09 12:35:00,31.85,31.87,31.84,31.86,15723.0,31.4795,31.4993,31.4697,31.4894,15723.0
2021-09-09 12:40:00,31.85,31.87,31.81,31.85,6181.0,31.4795,31.4993,31.44,31.4795,6181.0
2021-09-09 12:45:00,31.83,31.84,31.79,31.79,3802.0,31.4598,31.4697,31.4202,31.4202,3802.0
2021-09-09 12:50:00,31.8,31.8,31.74,31.76,5308.0,31.4301,31.4301,31.3708,31.3906,5308.0
2021-09-09 12:55:00,31.77,31.77,31.72,31.76,9418.0,31.4005,31.4005,31.3511,31.3906,9418.0
2021-09-09 13:00:00,31.77,31.8,31.76,31.78,5901.0,31.4005,31.4301,31.3906,31.4104,5901.0
2021-09-09 13:05:00,31.79,31.81,31.78,31.79,5957.0,31.4202,31.44,31.4104,31.4202,5957.0
2021-09-09 13:10:00,31.8,31.81,31.77,31.81,5396.0,31.4301,31.44,31.4005,31.44,5396.0
2021-09-09 13:15:00,31.81,31.82,31.72,31.73,8030.0,31.44,31.4499,31.3511,31.3609,8030.0
2021-09-09 13:20:00,31.73,31.73,31.6,31.6,9425.0,31.3609,31.3609,31.2324,31.2324,9425.0
2021-09-09 13:25:00,31.59,31.63,31.59,31.63,12667.0,31.2226,31.2621,31.2226,31.2621,12667.0
2021-09-09 13:30:00,31.63,31.63,31.54,31.56,6397.0,31.2621,31.2621,31.1731,31.1929,6397.0
2021-09-09 13:35:00,31.56,31.56,31.48,31.5,8482.0,31.1929,31.1929,31.1138,31.1336,8482.0
2021-09-09 13:40:00,31.51,31.53,31.5,31.5,4931.0,31.1435,31.1633,31.1336,31.1336,4931.0
2021-09-09 13:45:00,31.5,31.54,31.5,31.53,2036.0,31.1336,31.1731,31.1336,31.1633,2036.0
2021-09-09 13:50:00,31.52,31.55,31.51,31.54,12375.0,31.1534,31.183,31.1435,31.1731,12375.0
2021-09-09 13:55:00,31.54,31.56,31.5,31.5,11102.0,31.1731,31.1929,31.1336,31.1336,11102.0
2021-09-09 14:00:00,31.52,31.56,31.5,31.51,36212.0,31.1534,31.1929,31.1336,31.1435,36212.0
2021-09-09 14:05:00,31.52,31.63,31.52,31.62,11276.0,31.1534,31.2621,31.1534,31.2522,11276.0
2021-09-09 14:10:00,31.63,31.65,31.62,31.65,7334.0,31.2621,31.2819,31.2522,31.2819,7334.0
2021-09-09 14:15:00,31.65,31.66,31.63,31.63,9943.0,31.2819,31.2918,31.2621,31.2621,9943.0
2021-09-09 14:20:00,31.63,31.67,31.59,31.62,15505.0,31.2621,31.3016,31.2226,31.2522,15505.0
2021-09-09 14:25:00,31.63,31.63,31.59,31.6,2897.0,31.2621,31.2621,31.2226,31.2324,2897.0
2021-09-09 14:30:00,31.59,31.62,31.59,31.6,13735.0,31.2226,31.2522,31.2226,31.2324,13735.0
2021-09-09 14:35:00,31.6,31.61,31.56,31.57,9752.0,31.2324,31.2423,31.1929,31.2028,9752.0
2021-09-09 14:40:00,31.57,31.61,31.57,31.6,8299.0,31.2028,31.2423,31.2028,31.2324,8299.0
2021-09-09 14:45:00,31.59,31.67,31.59,31.64,8743.0,31.2226,31.3016,31.2226,31.272,8743.0
2021-09-09 14:50:00,31.64,31.65,31.61,31.61,6517.0,31.272,31.2819,31.2423,31.2423,6517.0
2021-09-09 14:55:00,31.62,31.64,31.61,31.61,7077.0,31.2522,31.272,31.2423,31.2423,7077.0
2021-09-09 15:00:00,31.62,31.65,31.62,31.65,10314.0,31.2522,31.2819,31.2522,31.2819,10314.0
2021-09-09 15:05:00,31.65,31.69,31.64,31.65,19712.0,31.2819,31.3214,31.272,31.2819,19712.0
2021-09-09 15:10:00,31.65,31.7,31.65,31.65,9887.0,31.2819,31.3313,31.2819,31.2819,9887.0
2021-09-09 15:15:00,31.65,31.67,31.63,31.64,13922.0,31.2819,31.3016,31.2621,31.272,13922.0
2021-09-09 15:20:00,31.63,31.67,31.63,31.67,8778.0,31.2621,31.3016,31.2621,31.3016,8778.0
2021-09-09 15:25:00,31.66,31.69,31.64,31.67,13852.0,31.2918,31.3214,31.272,31.3016,13852.0
2021-09-09 15:30:00,31.66,31.7,31.64,31.67,17633.0,31.2918,31.3313,31.272,31.3016,17633.0
2021-09-09 15:35:00,31.67,31.78,31.67,31.77,13828.0,31.3016,31.4104,31.3016,31.4005,13828.0
2021-09-09 15:40:00,31.76,31.84,31.75,31.81,27698.0,31.3906,31.4697,31.3807,31.44,27698.0
2021-09-09 15:45:00,31.81,31.83,31.76,31.77,29709.0,31.44,31.4598,31.3906,31.4005,29709.0
2021-09-09 15:50:00,31.76,31.77,31.69,31.7,54140.0,31.3906,31.4005,31.3214,31.3313,54140.0
2021-09-09 15:55:00,31.71,31.74,31.66,31.67,137503.0,31.3412,31.3708,31.2918,31.3016,137503.0
2021-09-10 09:30:00,31.91,31.99,31.73,31.95,13522.0,31.5388,31.6179,31.3609,31.5784,13522.0
2021-09-10 09:35:00,31.9,32.0,31.85,31.98,8254.0,31.529,31.6278,31.4795,31.608,8254.0
2021-09-10 09:40:00,31.97,31.99,31.84,31.84,9645.0,31.5981,31.6179,31.4697,31.4697,9645.0
2021-09-10 09:45:00,31.83,31.9,31.83,31.84,7946.0,31.4598,31.529,31.4598,31.4697,7946.0
2021-09-10 09:50:00,31.83,31.83,31.62,31.62,2428.0,31.4598,31.4598,31.2522,31.2522,2428.0
2021-09-10 09:55:00,31.64,31.76,31.63,31.72,43886.0,31.272,31.3906,31.2621,31.3511,43886.0
2021-09-10 10:00:00,31.68,31.71,31.54,31.55,71509.0,31.3115,31.3412,31.1731,31.183,71509.0
2021-09-10 10:05:00,31.55,31.65,31.54,31.58,106208.0,31.183,31.2819,31.1731,31.2127,106208.0
2021-09-10 10:10:00,31.57,31.59,31.51,31.55,6467.0,31.2028,31.2226,31.1435,31.183,6467.0
2021-09-10 10:15:00,31.55,31.63,31.55,31.58,16023.0,31.183,31.2621,31.183,31.2127,16023.0
2021-09-10 10:20:00,31.6,31.68,31.59,31.63,7020.0,31.2324,31.3115,31.2226,31.2621,7020.0
2021-09-10 10:25:00,31.63,31.72,31.63,31.7,9671.0,31.2621,31.3511,31.2621,31.3313,9671.0
2021-09-10 10:30:00,31.7,31.7,31.49,31.55,10089.0,31.3313,31.3313,31.1237,31.183,10089.0
2021-09-10 10:35:00,31.57,31.72,31.53,31.7,16591.0,31.2028,31.3511,31.1633,31.3313,16591.0
2021-09-10 10:40:00,31.69,31.72,31.58,31.58,7465.0,31.3214,31.3511,31.2127,31.2127,7465.0
2021-09-10 10:45:00,31.6,31.63,31.52,31.58,8106.0,31.2324,31.2621,31.1534,31.2127,8106.0
2021-09-10 10:50:00,31.59,31.61,31.57,31.58,8957.0,31.2226,31.2423,31.2028,31.2127,8957.0
2021-09-10 10:55:00,31.56,31.6,31.5,31.56,6347.0,31.1929,31.2324,31.1336,31.1929,6347.0
2021-09-10 11:00:00,31.56,31.59,31.54,31.57,7711.0,31.1929,31.2226,31.1731,31.2028,7711.0
2021-09-10 11:05:00,31.59,31.59,31.55,31.57,5155.0,31.2226,31.2226,31.183,31.2028,5155.0
2021-09-10 11:10:00,31.58,31.6,31.53,31.59,6273.0,31.2127,31.2324,31.1633,31.2226,6273.0
2021-09-10 11:15:00,31.58,31.6,31.56,31.56,5740.0,31.2127,31.2324,31.1929,31.1929,5740.0
2021-09-10 11:20:00,31.54,31.58,31.53,31.58,8364.0,31.1731,31.2127,31.1633,31.2127,8364.0
2021-09-10 11:25:00,31.59,31.67,31.58,31.66,7042.0,31.2226,31.3016,31.2127,31.2918,7042.0
2021-09-10 11:30:00,31.65,31.75,31.64,31.75,6256.0,31.2819,31.3807,31.272,31.3807,6256.0
2021-09-10 11:35:00,31.76,31.79,31.75,31.77,7576.0,31.3906,31.4202,31.3807,31.4005,7576.0
2021-09-10 11:40:00,31.76,31.77,31.73,31.73,8189.0,31.3906,31.4005,31.3609,31.3609,8189.0
2021-09-10 11:45:00,31.74,31.75,31.65,31.65,4409.0,31.3708,31.3807,31.2819,31.2819,4409.0
2021-09-10 11:50:00,31.67,31.67,31.63,31.66,5085.0,31.3016,31.3016,31.2621,31.2918,5085.0
2021-09-10 11:55:00,31.66,31.7,31.64,31.7,6695.0,31.2918,31.3313,31.272,31.3313,6695.0
2021-09-10 12:00:00,31.71,31.73,31.68,31.73,7225.0,31.3412,31.3609,31.3115,31.3609,7225.0
2021-09-10 12:05:00,31.73,31.77,31.71,31.77,13761.0,31.3609,31.4005,31.3412,31.4005,13761.0
2021-09-10 12:10:00,31.76,31.76,31.72,31.75,7534.0,31.3906,31.3906,31.3511,31.3807,7534.0
2021-09-10 12:15:00,31.76,31.79,31.76,31.77,6470.0,31.3906,31.4202,31.3906,31.4005,6470.0
2021-09-10 12:20:00,31.78,31.79,31.77,31.79,4150.0,31.4104,31.4202,31.4005,31.4202,4150.0
2021-09-10 12:25:00,31.79,31.8,31.75,31.8,7703.0,31.4202,31.4301,31.3807,31.4301,7703.0
2021-09-10 12:30:00,31.8,31.8,31.74,31.75,7867.0,31.4301,31.4301,31.3708,31.3807,7867.0
2021-09-10 12:35:00,31.76,31.8,31.76,31.8,4177.0,31.3906,31.4301,31.3906,31.4301,4177.0
2021-09-10 12:40:00,31.78,31.78,31.74,31.75,5132.0,31.4104,31.4104,31.3708,31.3807,5132.0
2021-09-10 12:45:00,31.75,31.76,31.71,31.73,5231.0,31.3807,31.3906,31.3412,31.3609,5231.0
2021-09-10 12:50:00,31.72,31.77,31.71,31.77,6017.0,31.3511,31.4005,31.3412,31.4005,6017.0
2021-09-10 12:55:00,31.79,31.8,31.78,31.78,6119.0,31.4202,31.4301,31.4104,31.4104,6119.0
2021-09-10 13:00:00,31.79,31.85,31.79,31.83,5831.0,31.4202,31.4795,31.4202,31.4598,5831.0
2021-09-10 13:05:00,31.83,31.87,31.82,31.86,18207.0,31.4598,31.4993,31.4499,31.4894,18207.0
2021-09-10 13:10:00,31.86,31.89,31.86,31.89,8447.0,31.4894,31.5191,31.4894,31.5191,8447.0
2021-09-10 13:15:00,31.88,31.89,31.85,31.86,5632.0,31.5092,31.5191,31.4795,31.4894,5632.0
2021-09-10 13:20:00,31.86,31.86,31.77,31.77,7038.0,31.4894,31.4894,31.4005,31.4005,7038.0
2021-09-10 13:25:00,31.77,31.79,31.77,31.78,3280.0,31.4005,31.4202,31.4005,31.4104,3280.0
2021-09-10 13:30:00,31.77,31.77,31.74,31.77,4131.0,31.4005,31.4005,31.3708,31.4005,4131.0
2021-09-10 13:35:00,31.77,31.81,31.75,31.8,7928.0,31.4005,31.44,31.3807,31.4301,7928.0
2021-09-10 13:40:00,31.8,31.81,31.75,31.76,3951.0,31.4301,31.44,31.3807,31.3906,3951.0
2021-09-10 13:45:00,31.76,31.76,31.73,31.74,4764.0,31.3906,31.3906,31.3609,31.3708,4764.0
2021-09-10 13:50:00,31.75,31.75,31.72,31.74,3438.0,31.3807,31.3807,31.3511,31.3708,3438.0
2021-09-10 13:55:00,31.74,31.8,31.73,31.8,8107.0,31.3708,31.4301,31.3609,31.4301,8107.0
2021-09-10 14:00:00,31.8,31.84,31.8,31.8,7412.0,31.4301,31.4697,31.4301,31.4301,7412.0
2021-09-10 14:05:00,31.8,31.8,31.73,31.76,7961.0,31.4301,31.4301,31.3609,31.3906,7961.0
2021-09-10 14:10:00,31.76,31.76,31.72,31.73,3677.0,31.3906,31.3906,31.3511,31.3609,3677.0
2021-09-10 14:15:00,31.73,31.73,31.7,31.7,7741.0,31.3609,31.3609,31.3313,31.3313,7741.0
2021-09-10 14:20:00,31.71,31.72,31.67,31.67,7767.0,31.3412,31.3511,31.3016,31.3016,7767.0
2021-09-10 14:25:00,31.66,31.69,31.65,31.65,5121.0,31.2918,31.3214,31.2819,31.2819,5121.0
2021-09-10 14:30:00,31.65,31.66,31.63,31.63,5995.0,31.2819,31.2918,31.2621,31.2621,5995.0
2021-09-10 14:35:00,31.63,31.63,31.6,31.62,4108.0,31.2621,31.2621,31.2324,31.2522,4108.0
2021-09-10 14:40:00,31.61,31.62,31.58,31.62,5538.0,31.2423,31.2522,31.2127,31.2522,5538.0
2021-09-10 14:45:00,31.63,31.64,31.58,31.58,5028.0,31.2621,31.272,31.2127,31.2127,5028.0
2021-09-10 14:50:00,31.57,31.61,31.57,31.59,3729.0,31.2028,31.2423,31.2028,31.2226,3729.0
2021-09-10 14:55:00,31.59,31.59,31.53,31.55,7890.0,31.2226,31.2226,31.1633,31.183,7890.0
2021-09-10 15:00:00,31.55,31.56,31.54,31.55,7753.0,31.183,31.1929,31.1731,31.183,7753.0
2021-09-10 15:05:00,31.54,31.56,31.48,31.5,10112.0,31.1731,31.1929,31.1138,31.1336,10112.0
2021-09-10 15:10:00,31.5,31.55,31.48,31.55,7372.0,31.1336,31.183,31.1138,31.183,7372.0
2021-09-10 15:15:00,31.55,31.55,31.46,31.48,10138.0,31.183,31.183,31.0941,31.1138,10138.0
2021-09-10 15:20:00,31.47,31.48,31.44,31.45,8334.0,31.104,31.1138,31.0743,31.0842,8334.0
2021-09-10 15:25:00,31.44,31.49,31.44,31.45,10307.0,31.0743,31.1237,31.0743,31.0842,10307.0
2021-09-10 15:30:00,31.45,31.45,31.39,31.4,11848.0,31.0842,31.0842,31.0249,31.0348,11848.0
2021-09-10 15:35:00,31.4,31.41,31.34,31.36,20673.0,31.0348,31.0447,30.9755,30.9952,20673.0
2021-09-10 15:40:00,31.36,31.36,31.28,31.32,19278.0,30.9952,30.9952,30.9162,30.9557,19278.0
2021-09-10 15:45:00,31.31,31.33,31.28,31.33,23421.0,30.9458,30.9656,30.9162,30.9656,23421.0
2021-09-10 15:50:00,31.32,31.33,31.24,31.26,53754.0,30.9557,30.9656,30.8766,30.8964,53754.0
2021-09-10 15:55:00,31.26,31.28,31.2,31.23,118669.0,30.8964,30.9162,30.8371,30.8668,118669.0
2021-09-13 09:30:00,31.56,31.8,31.44,31.56,35260.0,31.1929,31.4301,31.0743,31.1929,35260.0
2021-09-13 09:35:00,31.61,31.7,31.58,31.68,7399.0,31.2423,31.3313,31.2127,31.3115,7399.0
2021-09-13 09:40:00,31.67,31.72,31.56,31.72,10271.0,31.3016,31.3511,31.1929,31.3511,10271.0
2021-09-13 09:45:00,31.69,31.78,31.65,31.71,8801.0,31.3214,31.4104,31.2819,31.3412,8801.0
2021-09-13 09:50:00,31.71,32.0,31.71,31.98,13534.0,31.3412,31.6278,31.3412,31.608,13534.0
2021-09-13 09:55:00,31.96,31.97,31.79,31.8,15728.0,31.5883,31.5981,31.4202,31.4301,15728.0
2021-09-13 10:00:00,31.79,31.95,31.74,31.85,41933.0,31.4202,31.5784,31.3708,31.4795,41933.0
2021-09-13 10:05:00,31.83,31.84,31.64,31.65,38624.0,31.4598,31.4697,31.272,31.2819,38624.0
2021-09-13 10:10:00,31.64,31.65,31.56,31.63,18159.0,31.272,31.2819,31.1929,31.2621,18159.0
2021-09-13 10:15:00,31.65,31.89,31.65,31.89,17217.0,31.2819,31.5191,31.2819,31.5191,17217.0
2021-09-13 10:20:00,31.9,32.05,31.9,31.96,26376.0,31.529,31.6772,31.529,31.5883,26376.0
2021-09-13 10:25:00,31.96,32.04,31.96,32.01,13188.0,31.5883,31.6673,31.5883,31.6377,13188.0
2021-09-13 10:30:00,32.02,32.03,31.92,32.0,15199.0,31.6476,31.6574,31.5487,31.6278,15199.0
2021-09-13 10:35:00,32.02,32.05,31.98,32.05,6321.0,31.6476,31.6772,31.608,31.6772,6321.0
2021-09-13 10:40:00,32.06,32.13,32.02,32.13,13689.0,31.6871,31.7563,31.6476,31.7563,13689.0
2021-09-13 10:45:00,32.12,32.24,32.11,32.24,21839.0,31.7464,31.865,31.7365,31.865,21839.0
2021-09-13 10:50:00,32.24,32.27,32.18,32.18,12963.0,31.865,31.8947,31.8057,31.8057,12963.0
2021-09-13 10:55:00,32.2,32.3,32.2,32.29,19111.0,31.8255,31.9243,31.8255,31.9144,19111.0
2021-09-13 11:00:00,32.29,32.31,32.25,32.26,26717.0,31.9144,31.9342,31.8749,31.8848,26717.0
2021-09-13 11:05:00,32.28,32.32,32.28,32.32,9258.0,31.9045,31.9441,31.9045,31.9441,9258.0
2021-09-13 11:10:00,32.31,32.32,32.13,32.16,57850.0,31.9342,31.9441,31.7563,31.7859,57850.0
2021-09-13 11:15:00,32.15,32.2,32.14,32.19,22322.0,31.7761,31.8255,31.7662,31.8156,22322.0
2021-09-13 11:20:00,32.18,32.31,32.18,32.3,19169.0,31.8057,31.9342,31.8057,31.9243,19169.0
2021-09-13 11:25:00,32.3,32.33,32.27,32.32,33604.0,31.9243,31.954,31.8947,31.9441,33604.0
2021-09-13 11:30:00,32.33,32.39,32.32,32.38,21589.0,31.954,32.0133,31.9441,32.0034,21589.0
2021-09-13 11:35:00,32.38,32.4,32.29,32.39,40270.0,32.0034,32.0231,31.9144,32.0133,40270.0
2021-09-13 11:40:00,32.38,32.38,32.28,32.28,6698.0,32.0034,32.0034,31.9045,31.9045,6698.0
2021-09-13 11:45:00,32.26,32.28,32.16,32.17,8437.0,31.8848,31.9045,31.7859,31.7958,8437.0
2021-09-13 11:50:00,32.18,32.27,32.16,32.26,12283.0,31.8057,31.8947,31.7859,31.8848,12283.0
2021-09-13 11:55:00,32.26,32.3,32.26,32.29,9246.0,31.8848,31.9243,31.8848,31.9144,9246.0
2021-09-13 12:00:00,32.29,32.31,32.26,32.28,19286.0,31.9144,31.9342,31.8848,31.9045,19286.0
2021-09-13 12:05:00,32.29,32.31,32.27,32.28,7411.0,31.9144,31.9342,31.8947,31.9045,7411.0
2021-09-13 12:10:00,32.27,32.29,32.21,32.23,18746.0,31.8947,31.9144,31.8354,31.8551,18746.0
2021-09-13 12:15:00,32.2,32.21,32.1,32.14,9071.0,31.8255,31.8354,31.7266,31.7662,9071.0
2021-09-13 12:20:00,32.16,32.16,32.13,32.15,5359.0,31.7859,31.7859,31.7563,31.7761,5359.0
2021-09-13 12:25:00,32.16,32.16,32.11,32.12,6933.0,31.7859,31.7859,31.7365,31.7464,6933.0
2021-09-13 12:30:00,32.12,32.16,32.12,32.14,8698.0,31.7464,31.7859,31.7464,31.7662,8698.0
2021-09-13 12:35:00,32.14,32.15,32.1,32.11,7613.0,31.7662,31.7761,31.7266,31.7365,7613.0
2021-09-13 12:40:00,32.09,32.09,32.02,32.03,10451.0,31.7167,31.7167,31.6476,31.6574,10451.0
2021-09-13 12:45:00,32.02,32.07,32.02,32.05,21223.0,31.6476,31.697,31.6476,31.6772,21223.0
2021-09-13 12:50:00,32.05,32.09,32.05,32.06,9077.0,31.6772,31.7167,31.6772,31.6871,9077.0
2021-09-13 12:55:00,32.06,32.09,32.05,32.06,8246.0,31.6871,31.7167,31.6772,31.6871,8246.0
2021-09-13 13:00:00,32.07,32.08,32.01,32.01,6666.0,31.697,31.7069,31.6377,31.6377,6666.0
2021-09-13 13:05:00,32.01,32.08,32.01,32.06,7421.0,31.6377,31.7069,31.6377,31.6871,7421.0
2021-09-13 13:10:00,32.05,32.07,31.99,32.0,13491.0,31.6772,31.697,31.6179,31.6278,13491.0
2021-09-13 13:15:00,32.0,32.0,31.93,31.96,11564.0,31.6278,31.6278,31.5586,31.5883,11564.0
2021-09-13 13:20:00,31.96,31.99,31.95,31.96,9402.0,31.5883,31.6179,31.5784,31.5883,9402.0
2021-09-13 13:25:00,31.95,31.97,31.9,31.9,10641.0,31.5784,31.5981,31.529,31.529,10641.0
2021-09-13 13:30:00,31.91,31.95,31.89,31.93,16540.0,31.5388,31.5784,31.5191,31.5586,16540.0
2021-09-13 13:35:00,31.93,31.95,31.91,31.92,7618.0,31.5586,31.5784,31.5388,31.5487,7618.0
2021-09-13 13:40:00,31.92,31.99,31.92,31.98,20626.0,31.5487,31.6179,31.5487,31.608,20626.0
2021-09-13 13:45:00,31.98,32.08,31.98,32.04,61185.0,31.608,31.7069,31.608,31.6673,61185.0
2021-09-13 13:50:00,32.03,32.05,31.98,32.0,25200.0,31.6574,31.6772,31.608,31.6278,25200.0
2021-09-13 13:55:00,32.0,32.01,31.94,31.96,6740.0,31.6278,31.6377,31.5685,31.5883,6740.0
2021-09-13 14:00:00,31.96,31.96,31.89,31.95,22495.0,31.5883,31.5883,31.5191,31.5784,22495.0
2021-09-13 14:05:00,31.96,31.96,31.91,31.92,8663.0,31.5883,31.5883,31.5388,31.5487,8663.0
2021-09-13 14:10:00,31.91,31.92,31.84,31.86,10813.0,31.5388,31.5487,31.4697,31.4894,10813.0
2021-09-13 14:15:00,31.86,31.9,31.85,31.89,18383.0,31.4894,31.529,31.4795,31.5191,18383.0
2021-09-13 14:20:00,31.89,31.9,31.84,31.85,14693.0,31.5191,31.529,31.4697,31.4795,14693.0
2021-09-13 14:25:00,31.85,31.86,31.81,31.86,23692.0,31.4795,31.4894,31.44,31.4894,23692.0
2021-09-13 14:30:00,31.86,31.86,31.78,31.82,21816.0,31.4894,31.4894,31.4104,31.4499,21816.0
2021-09-13 14:35:00,31.81,31.81,31.76,31.78,10259.0,31.44,31.44,31.3906,31.4104,10259.0
2021-09-13 14:40:00,31.78,31.84,31.78,31.83,8803.0,31.4104,31.4697,31.4104,31.4598,8803.0
2021-09-13 14:45:00,31.84,31.98,31.82,31.97,8239.0,31.4697,31.608,31.4499,31.5981,8239.0
2021-09-13 14:50:00,31.96,31.97,31.93,31.94,10354.0,31.5883,31.5981,31.5586,31.5685,10354.0
2021-09-13 14:55:00,31.93,31.98,31.93,31.96,11601.0,31.5586,31.608,31.5586,31.5883,11601.0
2021-09-13 15:00:00,31.95,31.95,31.82,31.83,11852.0,31.5784,31.5784,31.4499,31.4598,11852.0
2021-09-13 15:05:00,31.82,31.93,31.81,31.91,16522.0,31.4499,31.5586,31.44,31.5388,16522.0
2021-09-13 15:10:00,31.92,31.98,31.92,31.97,7744.0,31.5487,31.608,31.5487,31.5981,7744.0
2021-09-13 15:15:00,31.97,32.0,31.93,31.99,10771.0,31.5981,31.6278,31.5586,31.6179,10771.0
2021-09-13 15:20:00,32.0,32.0,31.94,31.97,8746.0,31.6278,31.6278,31.5685,31.5981,8746.0
2021-09-13 15:25:00,31.98,32.03,31.95,32.03,21940.0,31.608,31.6574,31.5784,31.6574,21940.0
2021-09-13 15:30:00,32.03,32.07,31.98,32.07,31513.0,31.6574,31.697,31.608,31.697,31513.0
2021-09-13 15:35:00,32.07,32.14,32.03,32.12,42069.0,31.697,31.7662,31.6574,31.7464,42069.0
2021-09-13 15:40:00,32.12,32.12,32.06,32.06,57053.0,31.7464,31.7464,31.6871,31.6871,57053.0
2021-09-13 15:45:00,32.07,32.1,32.04,32.06,40101.0,31.697,31.7266,31.6673,31.6871,40101.0
2021-09-13 15:50:00,32.05,32.18,32.05,32.16,86877.0,31.6772,31.8057,31.6772,31.7859,86877.0
2021-09-13 15:55:00,32.16,32.27,32.13,32.26,328792.0,31.7859,31.8947,31.7563,31.8848,328792.0
2021-09-14 09:30:00,32.45,32.45,32.14,32.2,25634.0,32.0726,32.0726,31.7662,31.8255,25634.0
2021-09-14 09:35:00,32.23,32.34,32.13,32.34,9106.0,31.8551,31.9638,31.7563,31.9638,9106.0
2021-09-14 09:40:00,32.36,32.39,32.18,32.27,10000.0,31.9836,32.0133,31.8057,31.8947,10000.0
2021-09-14 09:45:00,32.27,32.35,32.23,32.34,14822.0,31.8947,31.9737,31.8551,31.9638,14822.0
2021-09-14 09:50:00,32.34,32.4,32.26,32.3,30386.0,31.9638,32.0231,31.8848,31.9243,30386.0
2021-09-14 09:55:00,32.31,32.33,32.15,32.23,75675.0,31.9342,31.954,31.7761,31.8551,75675.0
2021-09-14 10:00:00,32.22,32.24,31.87,31.91,55021.0,31.8452,31.865,31.4993,31.5388,55021.0
2021-09-14 10:05:00,31.9,32.12,31.9,32.11,15413.0,31.529,31.7464,31.529,31.7365,15413.0
2021-09-14 10:10:00,32.13,32.14,32.01,32.1,23303.0,31.7563,31.7662,31.6377,31.7266,23303.0
2021-09-14 10:15:00,32.07,32.14,32.04,32.13,12535.0,31.697,31.7662,31.6673,31.7563,12535.0
2021-09-14 10:20:00,32.13,32.13,32.05,32.05,14898.0,31.7563,31.7563,31.6772,31.6772,14898.0
2021-09-14 10:25:00,32.05,32.06,31.94,31.96,17357.0,31.6772,31.6871,31.5685,31.5883,17357.0
2021-09-14 10:30:00,31.96,32.01,31.93,31.94,19765.0,31.5883,31.6377,31.5586,31.5685,19765.0
2021-09-14 10:35:00,31.93,31.96,31.87,31.88,6719.0,31.5586,31.5883,31.4993,31.5092,6719.0
2021-09-14 10:40:00,31.87,31.9,31.8,31.82,8986.0,31.4993,31.529,31.4301,31.4499,8986.0
2021-09-14 10:45:00,31.82,31.89,31.81,31.89,10346.0,31.4499,31.5191,31.44,31.5191,10346.0
2021-09-14 10:50:00,31.9,32.0,31.88,31.99,16050.0,31.529,31.6278,31.5092,31.6179,16050.0
2021-09-14 10:55:00,31.98,31.99,31.85,31.86,9073.0,31.608,31.6179,31.4795,31.4894,9073.0
2021-09-14 11:00:00,31.84,31.86,31.83,31.85,17416.0,31.4697,31.4894,31.4598,31.4795,17416.0
2021-09-14 11:05:00,31.85,31.89,31.84,31.89,9675.0,31.4795,31.5191,31.4697,31.5191,9675.0
2021-09-14 11:10:00,31.89,31.93,31.87,31.91,14844.0,31.5191,31.5586,31.4993,31.5388,14844.0
2021-09-14 11:15:00,31.9,31.95,31.89,31.92,13743.0,31.529,31.5784,31.5191,31.5487,13743.0
2021-09-14 11:20:00,31.93,32.01,31.91,32.01,11082.0,31.5586,31.6377,31.5388,31.6377,11082.0
2021-09-14 11:25:00,32.01,32.03,31.99,32.02,12679.0,31.6377,31.6574,31.6179,31.6476,12679.0
2021-09-14 11:30:00,32.03,32.08,32.0,32.03,27287.0,31.6574,31.7069,31.6278,31.6574,27287.0
2021-09-14 11:35:00,32.02,32.03,31.97,32.02,13852.0,31.6476,31.6574,31.5981,31.6476,13852.0
2021-09-14 11:40:00,32.01,32.06,32.0,32.03,13447.0,31.6377,31.6871,31.6278,31.6574,13447.0
2021-09-14 11:45:00,32.02,32.02,31.96,32.0,11716.0,31.6476,31.6476,31.5883,31.6278,11716.0
2021-09-14 11:50:00,31.99,32.01,31.96,31.96,10926.0,31.6179,31.6377,31.5883,31.5883,10926.0
2021-09-14 11:55:00,31.96,32.01,31.96,32.01,6278.0,31.5883,31.6377,31.5883,31.6377,6278.0
2021-09-14 12:00:00,32.01,32.09,32.0,32.08,11991.0,31.6377,31.7167,31.6278,31.7069,11991.0
2021-09-14 12:05:00,32.08,32.08,32.03,32.05,4597.0,31.7069,31.7069,31.6574,31.6772,4597.0
2021-09-14 12:10:00,32.05,32.08,32.05,32.07,7441.0,31.6772,31.7069,31.6772,31.697,7441.0
2021-09-14 12:15:00,32.07,32.08,32.05,32.07,7098.0,31.697,31.7069,31.6772,31.697,7098.0
2021-09-14 12:20:00,32.06,32.08,32.06,32.07,7747.0,31.6871,31.7069,31.6871,31.697,7747.0
2021-09-14 12:25:00,32.06,32.09,32.03,32.08,14641.0,31.6871,31.7167,31.6574,31.7069,14641.0
2021-09-14 12:30:00,32.08,32.08,32.02,32.07,10038.0,31.7069,31.7069,31.6476,31.697,10038.0
2021-09-14 12:35:00,32.07,32.07,32.03,32.04,6371.0,31.697,31.697,31.6574,31.6673,6371.0
2021-09-14 12:40:00,32.05,32.06,32.02,32.02,5965.0,31.6772,31.6871,31.6476,31.6476,5965.0
2021-09-14 12:45:00,32.02,32.03,32.01,32.01,2973.0,31.6476,31.6574,31.6377,31.6377,2973.0
2021-09-14 12:50:00,32.0,32.03,31.95,31.96,20235.0,31.6278,31.6574,31.5784,31.5883,20235.0
2021-09-14 12:55:00,31.95,31.96,31.92,31.93,10242.0,31.5784,31.5883,31.5487,31.5586,10242.0
2021-09-14 13:00:00,31.93,31.95,31.91,31.92,6430.0,31.5586,31.5784,31.5388,31.5487,6430.0
2021-09-14 13:05:00,31.92,31.92,31.86,31.88,7208.0,31.5487,31.5487,31.4894,31.5092,7208.0
2021-09-14 13:10:00,31.89,31.89,31.85,31.85,6303.0,31.5191,31.5191,31.4795,31.4795,6303.0
2021-09-14 13:15:00,31.85,31.89,31.85,31.89,7469.0,31.4795,31.5191,31.4795,31.5191,7469.0
2021-09-14 13:20:00,31.89,31.94,31.89,31.94,11226.0,31.5191,31.5685,31.5191,31.5685,11226.0
2021-09-14 13:25:00,31.94,31.94,31.88,31.94,8356.0,31.5685,31.5685,31.5092,31.5685,8356.0
2021-09-14 13:30:00,31.94,31.95,31.88,31.89,7571.0,31.5685,31.5784,31.5092,31.5191,7571.0
2021-09-14 13:35:00,31.88,31.91,31.86,31.9,7558.0,31.5092,31.5388,31.4894,31.529,7558.0
2021-09-14 13:40:00,31.9,31.94,31.89,31.94,7121.0,31.529,31.5685,31.5191,31.5685,7121.0
2021-09-14 13:45:00,31.94,31.94,31.88,31.89,14497.0,31.5685,31.5685,31.5092,31.5191,14497.0
2021-09-14 13:50:00,31.9,31.91,31.88,31.89,12011.0,31.529,31.5388,31.5092,31.5191,12011.0
2021-09-14 13:55:00,31.9,31.91,31.89,31.89,3492.0,31.529,31.5388,31.5191,31.5191,3492.0
2021-09-14 14:00:00,31.89,31.9,31.85,31.89,16819.0,31.5191,31.529,31.4795,31.5191,16819.0
2021-09-14 14:05:00,31.89,31.91,31.87,31.89,7058.0,31.5191,31.5388,31.4993,31.5191,7058.0
2021-09-14 14:10:00,31.88,31.89,31.86,31.88,10854.0,31.5092,31.5191,31.4894,31.5092,10854.0
2021-09-14 14:15:00,31.87,31.87,31.84,31.85,8591.0,31.4993,31.4993,31.4697,31.4795,8591.0
2021-09-14 14:20:00,31.85,31.85,31.82,31.84,13169.0,31.4795,31.4795,31.4499,31.4697,13169.0
2021-09-14 14:25:00,31.84,31.84,31.73,31.76,13137.0,31.4697,31.4697,31.3609,31.3906,13137.0
2021-09-14 14:30:00,31.75,31.75,31.68,31.68,8745.0,31.3807,31.3807,31.3115,31.3115,8745.0
2021-09-14 14:35:00,31.68,31.68,31.65,31.68,8741.0,31.3115,31.3115,31.2819,31.3115,8741.0
2021-09-14 14:40:00,31.69,31.71,31.67,31.71,8468.0,31.3214,31.3412,31.3016,31.3412,8468.0
2021-09-14 14:45:00,31.7,31.7,31.66,31.66,4571.0,31.3313,31.3313,31.2918,31.2918,4571.0
2021-09-14 14:50:00,31.65,31.67,31.62,31.66,7743.0,31.2819,31.3016,31.2522,31.2918,7743.0
2021-09-14 14:55:00,31.67,31.7,31.64,31.67,9754.0,31.3016,31.3313,31.272,31.3016,9754.0
2021-09-14 15:00:00,31.67,31.68,31.63,31.65,8888.0,31.3016,31.3115,31.2621,31.2819,8888.0
2021-09-14 15:05:00,31.66,31.73,31.66,31.7,7851.0,31.2918,31.3609,31.2918,31.3313,7851.0
2021-09-14 15:10:00,31.71,31.74,31.67,31.68,9849.0,31.3412,31.3708,31.3016,31.3115,9849.0
2021-09-14 15:15:00,31.68,31.68,31.63,31.65,13741.0,31.3115,31.3115,31.2621,31.2819,13741.0
2021-09-14 15:20:00,31.64,31.72,31.63,31.67,10153.0,31.272,31.3511,31.2621,31.3016,10153.0
2021-09-14 15:25:00,31.67,31.67,31.6,31.6,14367.0,31.3016,31.3016,31.2324,31.2324,14367.0
2021-09-14 15:30:00,31.6,31.62,31.57,31.58,16434.0,31.2324,31.2522,31.2028,31.2127,16434.0
2021-09-14 15:35:00,31.57,31.57,31.5,31.55,18089.0,31.2028,31.2028,31.1336,31.183,18089.0
2021-09-14 15:40:00,31.54,31.59,31.52,31.58,21226.0,31.1731,31.2226,31.1534,31.2127,21226.0
2021-09-14 15:45:00,31.58,31.62,31.52,31.54,19344.0,31.2127,31.2522,31.1534,31.1731,19344.0
2021-09-14 15:50:00,31.53,31.63,31.51,31.63,51229.0,31.1633,31.2621,31.1435,31.2621,51229.0
2021-09-14 15:55:00,31.63,31.63,31.56,31.57,103834.0,31.2621,31.2621,31.1929,31.2028,103834.0
2021-09-15 09:30:00,31.49,31.62,31.41,31.6,15536.0,31.1237,31.2522,31.0447,31.2324,15536.0
2021-09-15 09:35:00,31.62,31.65,31.47,31.47,6199.0,31.2522,31.2819,31.104,31.104,6199.0
2021-09-15 09:40:00,31.44,31.51,31.36,31.5,27791.0,31.0743,31.1435,30.9952,31.1336,27791.0
2021-09-15 09:45:00,31.5,31.67,31.5,31.67,11321.0,31.1336,31.3016,31.1336,31.3016,11321.0
2021-09-15 09:50:00,31.69,31.77,31.67,31.67,3700.0,31.3214,31.4005,31.3016,31.3016,3700.0
2021-09-15 09:55:00,31.69,31.83,31.69,31.81,2799.0,31.3214,31.4598,31.3214,31.44,2799.0
2021-09-15 10:00:00,31.82,31.84,31.78,31.83,3292.0,31.4499,31.4697,31.4104,31.4598,3292.0
2021-09-15 10:05:00,31.84,31.84,31.77,31.79,5192.0,31.4697,31.4697,31.4005,31.4202,5192.0
2021-09-15 10:10:00,31.81,31.82,31.7,31.74,10743.0,31.44,31.4499,31.3313,31.3708,10743.0
2021-09-15 10:15:00,31.75,31.76,31.67,31.76,8023.0,31.3807,31.3906,31.3016,31.3906,8023.0
2021-09-15 10:20:00,31.79,31.8,31.69,31.69,3484.0,31.4202,31.4301,31.3214,31.3214,3484.0
2021-09-15 10:25:00,31.72,31.75,31.64,31.64,3270.0,31.3511,31.3807,31.272,31.272,3270.0
2021-09-15 10:30:00,31.63,31.76,31.63,31.69,9083.0,31.2621,31.3906,31.2621,31.3214,9083.0
2021-09-15 10:35:00,31.69,31.7,31.56,31.56,5505.0,31.3214,31.3313,31.1929,31.1929,5505.0
2021-09-15 10:40:00,31.56,31.57,31.46,31.46,8105.0,31.1929,31.2028,31.0941,31.0941,8105.0
2021-09-15 10:45:00,31.47,31.49,31.44,31.49,4118.0,31.104,31.1237,31.0743,31.1237,4118.0
2021-09-15 10:50:00,31.49,31.54,31.46,31.46,7004.0,31.1237,31.1731,31.0941,31.0941,7004.0
2021-09-15 10:55:00,31.45,31.51,31.43,31.51,6669.0,31.0842,31.1435,31.0644,31.1435,6669.0
2021-09-15 11:00:00,31.51,31.51,31.44,31.48,15803.0,31.1435,31.1435,31.0743,31.1138,15803.0
2021-09-15 11:05:00,31.46,31.55,31.46,31.55,10369.0,31.0941,31.183,31.0941,31.183,10369.0
2021-09-15 11:10:00,31.55,31.56,31.53,31.56,10299.0,31.183,31.1929,31.1633,31.1929,10299.0
2021-09-15 11:15:00,31.56,31.63,31.55,31.61,7063.0,31.1929,31.2621,31.183,31.2423,7063.0
2021-09-15 11:20:00,31.61,31.65,31.6,31.61,9098.0,31.2423,31.2819,31.2324,31.2423,9098.0
2021-09-15 11:25:00,31.62,31.65,31.6,31.6,5283.0,31.2522,31.2819,31.2324,31.2324,5283.0
2021-09-15 11:30:00,31.6,31.62,31.56,31.62,6158.0,31.2324,31.2522,31.1929,31.2522,6158.0
2021-09-15 11:35:00,31.65,31.66,31.62,31.65,6151.0,31.2819,31.2918,31.2522,31.2819,6151.0
2021-09-15 11:40:00,31.66,31.66,31.62,31.65,3212.0,31.2918,31.2918,31.2522,31.2819,3212.0
2021-09-15 11:45:00,31.64,31.66,31.61,31.64,6833.0,31.272,31.2918,31.2423,31.272,6833.0
2021-09-15 11:50:00,31.64,31.66,31.62,31.66,5190.0,31.272,31.2918,31.2522,31.2918,5190.0
2021-09-15 11:55:00,31.65,31.67,31.63,31.67,4125.0,31.2819,31.3016,31.2621,31.3016,4125.0
2021-09-15 12:00:00,31.67,31.68,31.63,31.67,4536.0,31.3016,31.3115,31.2621,31.3016,4536.0
2021-09-15 12:05:00,31.66,31.67,31.61,31.64,5697.0,31.2918,31.3016,31.2423,31.272,5697.0
2021-09-15 12:10:00,31.64,31.68,31.64,31.66,3730.0,31.272,31.3115,31.272,31.2918,3730.0
2021-09-15 12:15:00,31.66,31.72,31.66,31.71,4122.0,31.2918,31.3511,31.2918,31.3412,4122.0
2021-09-15 12:20:00,31.72,31.74,31.7,31.73,5234.0,31.3511,31.3708,31.3313,31.3609,5234.0
2021-09-15 12:25:00,31.73,31.75,31.7,31.7,8973.0,31.3609,31.3807,31.3313,31.3313,8973.0
2021-09-15 12:30:00,31.7,31.74,31.7,31.72,10887.0,31.3313,31.3708,31.3313,31.3511,10887.0
2021-09-15 12:35:00,31.73,31.82,31.72,31.82,6340.0,31.3609,31.4499,31.3511,31.4499,6340.0
2021-09-15 12:40:00,31.82,31.86,31.81,31.86,14021.0,31.4499,31.4894,31.44,31.4894,14021.0
2021-09-15 12:45:00,31.85,31.85,31.75,31.8,9509.0,31.4795,31.4795,31.3807,31.4301,9509.0
2021-09-15 12:50:00,31.79,31.79,31.75,31.77,4986.0,31.4202,31.4202,31.3807,31.4005,4986.0
2021-09-15 12:55:00,31.78,31.79,31.75,31.77,3010.0,31.4104,31.4202,31.3807,31.4005,3010.0
2021-09-15 13:00:00,31.76,31.8,31.75,31.8,6897.0,31.3906,31.4301,31.3807,31.4301,6897.0
2021-09-15 13:05:00,31.8,31.84,31.79,31.83,12272.0,31.4301,31.4697,31.4202,31.4598,12272.0
2021-09-15 13:10:00,31.83,31.89,31.82,31.88,4856.0,31.4598,31.5191,31.4499,31.5092,4856.0
2021-09-15 13:15:00,31.88,31.9,31.83,31.84,4677.0,31.5092,31.529,31.4598,31.4697,4677.0
2021-09-15 13:20:00,31.84,31.88,31.84,31.85,4699.0,31.4697,31.5092,31.4697,31.4795,4699.0
2021-09-15 13:25:00,31.85,31.87,31.84,31.87,3371.0,31.4795,31.4993,31.4697,31.4993,3371.0
2021-09-15 13:30:00,31.86,31.89,31.86,31.89,4856.0,31.4894,31.5191,31.4894,31.5191,4856.0
2021-09-15 13:35:00,31.89,31.89,31.85,31.89,7509.0,31.5191,31.5191,31.4795,31.5191,7509.0
2021-09-15 13:40:00,31.88,31.9,31.86,31.9,4534.0,31.5092,31.529,31.4894,31.529,4534.0
2021-09-15 13:45:00,31.9,31.92,31.89,31.92,5072.0,31.529,31.5487,31.5191,31.5487,5072.0
2021-09-15 13:50:00,31.92,31.93,31.9,31.93,9389.0,31.5487,31.5586,31.529,31.5586,9389.0
2021-09-15 13:55:00,31.93,31.93,31.86,31.87,6600.0,31.5586,31.5586,31.4894,31.4993,6600.0
2021-09-15 14:00:00,31.88,31.93,31.87,31.91,12021.0,31.5092,31.5586,31.4993,31.5388,12021.0
2021-09-15 14:05:00,31.91,31.93,31.9,31.92,6330.0,31.5388,31.5586,31.529,31.5487,6330.0
2021-09-15 14:10:00,31.91,31.93,31.9,31.9,6082.0,31.5388,31.5586,31.529,31.529,6082.0
2021-09-15 14:15:00,31.9,31.92,31.84,31.86,8546.0,31.529,31.5487,31.4697,31.4894,8546.0
2021-09-15 14:20:00,31.86,31.87,31.82,31.84,4558.0,31.4894,31.4993,31.4499,31.4697,4558.0
2021-09-15 14:25:00,31.84,31.88,31.83,31.86,5411.0,31.4697,31.5092,31.4598,31.4894,5411.0
2021-09-15 14:30:00,31.87,31.88,31.83,31.86,7067.0,31.4993,31.5092,31.4598,31.4894,7067.0
2021-09-15 14:35:00,31.87,31.91,31.85,31.86,7950.0,31.4993,31.5388,31.4795,31.4894,7950.0
2021-09-15 14:40:00,31.86,31.88,31.84,31.86,4756.0,31.4894,31.5092,31.4697,31.4894,4756.0
2021-09-15 14:45:00,31.86,31.9,31.85,31.86,4562.0,31.4894,31.529,31.4795,31.4894,4562.0
2021-09-15 14:50:00,31.86,31.88,31.81,31.84,6352.0,31.4894,31.5092,31.44,31.4697,6352.0
2021-09-15 14:55:00,31.83,31.84,31.82,31.82,5821.0,31.4598,31.4697,31.4499,31.4499,5821.0
2021-09-15 15:00:00,31.81,31.84,31.79,31.83,10648.0,31.44,31.4697,31.4202,31.4598,10648.0
2021-09-15 15:05:00,31.84,31.87,31.83,31.87,4282.0,31.4697,31.4993,31.4598,31.4993,4282.0
2021-09-15 15:10:00,31.87,31.91,31.86,31.91,6683.0,31.4993,31.5388,31.4894,31.5388,6683.0
2021-09-15 15:15:00,31.92,31.93,31.9,31.93,7281.0,31.5487,31.5586,31.529,31.5586,7281.0
2021-09-15 15:20:00,31.93,31.93,31.87,31.88,6156.0,31.5586,31.5586,31.4993,31.5092,6156.0
2021-09-15 15:25:00,31.89,31.9,31.87,31.88,7614.0,31.5191,31.529,31.4993,31.5092,7614.0
2021-09-15 15:30:00,31.88,31.94,31.87,31.94,11039.0,31.5092,31.5685,31.4993,31.5685,11039.0
2021-09-15 15:35:00,31.94,32.04,31.93,32.02,23635.0,31.5685,31.6673,31.5586,31.6476,23635.0
2021-09-15 15:40:00,32.02,32.05,32.0,32.03,18978.0,31.6476,31.6772,31.6278,31.6574,18978.0
2021-09-15 15:45:00,32.03,32.03,31.95,31.95,22900.0,31.6574,31.6574,31.5784,31.5784,22900.0
2021-09-15 15:50:00,31.96,32.03,31.95,31.98,49355.0,31.5883,31.6574,31.5784,31.608,49355.0
2021-09-15 15:55:00,31.98,32.02,31.96,32.02,88683.0,31.608,31.6476,31.5883,31.6476,88683.0
2021-09-16 09:30:00,32.03,32.2,32.03,32.15,23570.0,31.6574,31.8255,31.6574,31.7761,23570.0
2021-09-16 09:35:00,32.16,32.16,31.97,32.16,4108.0,31.7859,31.7859,31.5981,31.7859,4108.0
2021-09-16 09:40:00,32.11,32.12,32.01,32.01,2833.0,31.7365,31.7464,31.6377,31.6377,2833.0
2021-09-16 09:45:00,32.01,32.08,31.91,32.08,5006.0,31.6377,31.7069,31.5388,31.7069,5006.0
2021-09-16 09:50:00,32.06,32.19,31.99,31.99,3986.0,31.6871,31.8156,31.6179,31.6179,3986.0
2021-09-16 09:55:00,31.99,32.04,31.97,31.98,3589.0,31.6179,31.6673,31.5981,31.608,3589.0
2021-09-16 10:00:00,31.98,32.01,31.88,31.9,3702.0,31.608,31.6377,31.5092,31.529,3702.0
2021-09-16 10:05:00,31.91,31.94,31.81,31.91,3518.0,31.5388,31.5685,31.44,31.5388,3518.0
2021-09-16 10:10:00,31.9,31.91,31.86,31.86,2789.0,31.529,31.5388,31.4894,31.4894,2789.0
2021-09-16 10:15:00,31.84,31.89,31.84,31.87,3765.0,31.4697,31.5191,31.4697,31.4993,3765.0
2021-09-16 10:20:00,31.86,31.9,31.86,31.9,2133.0,31.4894,31.529,31.4894,31.529,2133.0
2021-09-16 10:25:00,31.88,31.92,31.85,31.9,3425.0,31.5092,31.5487,31.4795,31.529,3425.0
2021-09-16 10:30:00,31.91,32.01,31.9,32.01,4122.0,31.5388,31.6377,31.529,31.6377,4122.0
2021-09-16 10:35:00,32.02,32.03,31.96,32.0,4040.0,31.6476,31.6574,31.5883,31.6278,4040.0
2021-09-16 10:40:00,31.99,31.99,31.91,31.93,3428.0,31.6179,31.6179,31.5388,31.5586,3428.0
2021-09-16 10:45:00,31.91,31.93,31.88,31.89,5644.0,31.5388,31.5586,31.5092,31.5191,5644.0
2021-09-16 10:50:00,31.86,31.88,31.8,31.8,4726.0,31.4894,31.5092,31.4301,31.4301,4726.0
2021-09-16 10:55:00,31.79,31.79,31.73,31.77,4808.0,31.4202,31.4202,31.3609,31.4005,4808.0
2021-09-16 11:00:00,31.77,31.83,31.77,31.8,3161.0,31.4005,31.4598,31.4005,31.4301,3161.0
2021-09-16 11:05:00,31.79,31.82,31.77,31.82,3454.0,31.4202,31.4499,31.4005,31.4499,3454.0
2021-09-16 11:10:00,31.84,31.9,31.8,31.9,3943.0,31.4697,31.529,31.4301,31.529,3943.0
2021-09-16 11:15:00,31.9,31.91,31.85,31.86,4000.0,31.529,31.5388,31.4795,31.4894,4000.0
2021-09-16 11:20:00,31.82,31.82,31.77,31.81,3729.0,31.4499,31.4499,31.4005,31.44,3729.0
2021-09-16 11:25:00,31.81,31.86,31.81,31.85,4788.0,31.44,31.4894,31.44,31.4795,4788.0
2021-09-16 11:30:00,31.86,31.88,31.84,31.84,4125.0,31.4894,31.5092,31.4697,31.4697,4125.0
2021-09-16 11:35:00,31.85,31.85,31.82,31.83,4014.0,31.4795,31.4795,31.4499,31.4598,4014.0
2021-09-16 11:40:00,31.85,31.85,31.82,31.82,2119.0,31.4795,31.4795,31.4499,31.4499,2119.0
2021-09-16 11:45:00,31.81,31.81,31.77,31.81,4341.0,31.44,31.44,31.4005,31.44,4341.0
2021-09-16 11:50:00,31.81,31.83,31.79,31.79,5212.0,31.44,31.4598,31.4202,31.4202,5212.0
2021-09-16 11:55:00,31.79,31.82,31.78,31.82,2795.0,31.4202,31.4499,31.4104,31.4499,2795.0
2021-09-16 12:00:00,31.82,31.83,31.74,31.74,4169.0,31.4499,31.4598,31.3708,31.3708,4169.0
2021-09-16 12:05:00,31.75,31.78,31.74,31.78,6826.0,31.3807,31.4104,31.3708,31.4104,6826.0
2021-09-16 12:10:00,31.77,31.77,31.74,31.76,2659.0,31.4005,31.4005,31.3708,31.3906,2659.0
2021-09-16 12:15:00,31.75,31.76,31.74,31.76,3145.0,31.3807,31.3906,31.3708,31.3906,3145.0
2021-09-16 12:20:00,31.76,31.79,31.74,31.74,6198.0,31.3906,31.4202,31.3708,31.3708,6198.0
2021-09-16 12:25:00,31.75,31.76,31.74,31.76,2006.0,31.3807,31.3906,31.3708,31.3906,2006.0
2021-09-16 12:30:00,31.76,31.8,31.75,31.8,5621.0,31.3906,31.4301,31.3807,31.4301,5621.0
2021-09-16 12:35:00,31.8,31.82,31.78,31.78,4998.0,31.4301,31.4499,31.4104,31.4104,4998.0
2021-09-16 12:40:00,31.78,31.81,31.77,31.81,4611.0,31.4104,31.44,31.4005,31.44,4611.0
2021-09-16 12:45:00,31.82,31.84,31.8,31.83,3123.0,31.4499,31.4697,31.4301,31.4598,3123.0
2021-09-16 12:50:00,31.83,31.83,31.76,31.76,2730.0,31.4598,31.4598,31.3906,31.3906,2730.0
2021-09-16 12:55:00,31.77,31.82,31.76,31.82,3546.0,31.4005,31.4499,31.3906,31.4499,3546.0
2021-09-16 13:00:00,31.81,31.81,31.73,31.74,5336.0,31.44,31.44,31.3609,31.3708,5336.0
2021-09-16 13:05:00,31.74,31.76,31.73,31.76,4016.0,31.3708,31.3906,31.3609,31.3906,4016.0
2021-09-16 13:10:00,31.76,31.76,31.74,31.75,3259.0,31.3906,31.3906,31.3708,31.3807,3259.0
2021-09-16 13:15:00,31.76,31.76,31.74,31.76,6107.0,31.3906,31.3906,31.3708,31.3906,6107.0
2021-09-16 13:20:00,31.77,31.78,31.74,31.75,6056.0,31.4005,31.4104,31.3708,31.3807,6056.0
2021-09-16 13:25:00,31.75,31.77,31.73,31.74,4750.0,31.3807,31.4005,31.3609,31.3708,4750.0
2021-09-16 13:30:00,31.74,31.74,31.71,31.72,2779.0,31.3708,31.3708,31.3412,31.3511,2779.0
2021-09-16 13:35:00,31.71,31.74,31.71,31.73,3593.0,31.3412,31.3708,31.3412,31.3609,3593.0
2021-09-16 13:40:00,31.74,31.74,31.66,31.66,4709.0,31.3708,31.3708,31.2918,31.2918,4709.0
2021-09-16 13:45:00,31.67,31.67,31.65,31.65,4664.0,31.3016,31.3016,31.2819,31.2819,4664.0
2021-09-16 13:50:00,31.65,31.74,31.65,31.71,9357.0,31.2819,31.3708,31.2819,31.3412,9357.0
2021-09-16 13:55:00,31.71,31.73,31.67,31.67,6365.0,31.3412,31.3609,31.3016,31.3016,6365.0
2021-09-16 14:00:00,31.69,31.69,31.6,31.64,10194.0,31.3214,31.3214,31.2324,31.272,10194.0
2021-09-16 14:05:00,31.65,31.66,31.6,31.61,7509.0,31.2819,31.2918,31.2324,31.2423,7509.0
2021-09-16 14:10:00,31.62,31.67,31.6,31.63,14279.0,31.2522,31.3016,31.2324,31.2621,14279.0
2021-09-16 14:15:00,31.64,31.65,31.51,31.53,22180.0,31.272,31.2819,31.1435,31.1633,22180.0
2021-09-16 14:20:00,31.53,31.53,31.48,31.52,18327.0,31.1633,31.1633,31.1138,31.1534,18327.0
2021-09-16 14:25:00,31.51,31.52,31.44,31.48,10266.0,31.1435,31.1534,31.0743,31.1138,10266.0
2021-09-16 14:30:00,31.5,31.5,31.46,31.48,9087.0,31.1336,31.1336,31.0941,31.1138,9087.0
2021-09-16 14:35:00,31.48,31.48,31.42,31.43,7665.0,31.1138,31.1138,31.0545,31.0644,7665.0
2021-09-16 14:40:00,31.43,31.47,31.38,31.47,40625.0,31.0644,31.104,31.015,31.104,40625.0
2021-09-16 14:45:00,31.46,31.48,31.45,31.46,6139.0,31.0941,31.1138,31.0842,31.0941,6139.0
2021-09-16 14:50:00,31.46,31.52,31.43,31.52,10396.0,31.0941,31.1534,31.0644,31.1534,10396.0
2021-09-16 14:55:00,31.52,31.54,31.5,31.52,13820.0,31.1534,31.1731,31.1336,31.1534,13820.0
2021-09-16 15:00:00,31.53,31.61,31.52,31.61,25280.0,31.1633,31.2423,31.1534,31.2423,25280.0
2021-09-16 15:05:00,31.6,31.7,31.6,31.69,8484.0,31.2324,31.3313,31.2324,31.3214,8484.0
2021-09-16 15:10:00,31.69,31.71,31.66,31.67,11560.0,31.3214,31.3412,31.2918,31.3016,11560.0
2021-09-16 15:15:00,31.68,31.7,31.65,31.7,13146.0,31.3115,31.3313,31.2819,31.3313,13146.0
2021-09-16 15:20:00,31.7,31.72,31.64,31.64,14410.0,31.3313,31.3511,31.272,31.272,14410.0
2021-09-16 15:25:00,31.64,31.68,31.62,31.64,15771.0,31.272,31.3115,31.2522,31.272,15771.0
2021-09-16 15:30:00,31.63,31.63,31.58,31.59,15548.0,31.2621,31.2621,31.2127,31.2226,15548.0
2021-09-16 15:35:00,31.59,31.59,31.55,31.58,16652.0,31.2226,31.2226,31.183,31.2127,16652.0
2021-09-16 15:40:00,31.58,31.59,31.56,31.56,36074.0,31.2127,31.2226,31.1929,31.1929,36074.0
2021-09-16 15:45:00,31.57,31.57,31.48,31.48,24115.0,31.2028,31.2028,31.1138,31.1138,24115.0
2021-09-16 15:50:00,31.48,31.52,31.46,31.47,85766.0,31.1138,31.1534,31.0941,31.104,85766.0
2021-09-16 15:55:00,31.47,31.52,31.4,31.43,149725.0,31.104,31.1534,31.0348,31.0644,149725.0
2021-09-17 09:30:00,31.25,31.56,31.25,31.34,362181.0,30.8865,31.1929,30.8865,30.9755,362181.0
2021-09-17 09:35:00,31.28,31.32,31.23,31.28,6927.0,30.9162,30.9557,30.8668,30.9162,6927.0
2021-09-17 09:40:00,31.26,31.36,31.24,31.24,2900.0,30.8964,30.9952,30.8766,30.8766,2900.0
2021-09-17 09:45:00,31.27,31.4,31.27,31.31,3676.0,30.9063,31.0348,30.9063,30.9458,3676.0
2021-09-17 09:50:00,31.29,31.4,31.28,31.32,3440.0,30.9261,31.0348,30.9162,30.9557,3440.0
2021-09-17 09:55:00,31.3,31.3,31.19,31.22,3070.0,30.9359,30.9359,30.8272,30.8569,3070.0
2021-09-17 10:00:00,31.26,31.28,31.19,31.21,6724.0,30.8964,30.9162,30.8272,30.847,6724.0
2021-09-17 10:05:00,31.19,31.23,31.18,31.23,5650.0,30.8272,30.8668,30.8173,30.8668,5650.0
2021-09-17 10:10:00,31.23,31.24,31.13,31.13,9334.0,30.8668,30.8766,30.7679,30.7679,9334.0
2021-09-17 10:15:00,31.12,31.2,31.07,31.19,28816.0,30.758,30.8371,30.7086,30.8272,28816.0
2021-09-17 10:20:00,31.18,31.23,31.12,31.13,12201.0,30.8173,30.8668,30.758,30.7679,12201.0
2021-09-17 10:25:00,31.11,31.12,31.09,31.1,29163.0,30.7481,30.758,30.7284,30.7383,29163.0
2021-09-17 10:30:00,31.09,31.09,30.99,31.02,30265.0,30.7284,30.7284,30.6295,30.6592,30265.0
2021-09-17 10:35:00,31.02,31.07,31.01,31.05,22092.0,30.6592,30.7086,30.6493,30.6888,22092.0
2021-09-17 10:40:00,31.08,31.08,30.95,30.95,34138.0,30.7185,30.7185,30.59,30.59,34138.0
2021-09-17 10:45:00,30.9,30.99,30.9,30.95,19068.0,30.5406,30.6295,30.5406,30.59,19068.0
2021-09-17 10:50:00,30.96,31.02,30.93,30.99,28528.0,30.5999,30.6592,30.5702,30.6295,28528.0
2021-09-17 10:55:00,30.97,31.03,30.95,31.03,27316.0,30.6098,30.6691,30.59,30.6691,27316.0
2021-09-17 11:00:00,31.03,31.07,30.99,31.07,20404.0,30.6691,30.7086,30.6295,30.7086,20404.0
2021-09-17 11:05:00,31.07,31.13,31.05,31.13,27018.0,30.7086,30.7679,30.6888,30.7679,27018.0
2021-09-17 11:10:00,31.13,31.24,31.03,31.24,30617.0,30.7679,30.8766,30.6691,30.8766,30617.0
2021-09-17 11:15:00,31.28,31.29,31.25,31.25,7396.0,30.9162,30.9261,30.8865,30.8865,7396.0
2021-09-17 11:20:00,31.24,31.29,31.23,31.25,10251.0,30.8766,30.9261,30.8668,30.8865,10251.0
2021-09-17 11:25:00,31.24,31.27,31.21,31.23,5806.0,30.8766,30.9063,30.847,30.8668,5806.0
2021-09-17 11:30:00,31.22,31.23,31.11,31.16,10683.0,30.8569,30.8668,30.7481,30.7976,10683.0
2021-09-17 11:35:00,31.15,31.15,31.09,31.13,15759.0,30.7877,30.7877,30.7284,30.7679,15759.0
2021-09-17 11:40:00,31.15,31.19,31.09,31.09,6792.0,30.7877,30.8272,30.7284,30.7284,6792.0
2021-09-17 11:45:00,31.08,31.16,31.08,31.15,3935.0,30.7185,30.7976,30.7185,30.7877,3935.0
2021-09-17 11:50:00,31.16,31.16,31.05,31.05,6011.0,30.7976,30.7976,30.6888,30.6888,6011.0
2021-09-17 11:55:00,31.05,31.17,31.05,31.15,22434.0,30.6888,30.8075,30.6888,30.7877,22434.0
2021-09-17 12:00:00,31.16,31.17,31.13,31.14,3413.0,30.7976,30.8075,30.7679,30.7778,3413.0
2021-09-17 12:05:00,31.15,31.17,31.11,31.14,3769.0,30.7877,30.8075,30.7481,30.7778,3769.0
2021-09-17 12:10:00,31.12,31.14,31.1,31.11,6006.0,30.758,30.7778,30.7383,30.7481,6006.0
2021-09-17 12:15:00,31.09,31.1,31.07,31.1,11888.0,30.7284,30.7383,30.7086,30.7383,11888.0
2021-09-17 12:20:00,31.1,31.13,31.08,31.13,4597.0,30.7383,30.7679,30.7185,30.7679,4597.0
2021-09-17 12:25:00,31.13,31.13,31.09,31.11,6313.0,30.7679,30.7679,30.7284,30.7481,6313.0
2021-09-17 12:30:00,31.1,31.16,31.1,31.14,3033.0,30.7383,30.7976,30.7383,30.7778,3033.0
2021-09-17 12:35:00,31.15,31.2,31.15,31.17,4918.0,30.7877,30.8371,30.7877,30.8075,4918.0
2021-09-17 12:40:00,31.18,31.21,31.17,31.18,6427.0,30.8173,30.847,30.8075,30.8173,6427.0
2021-09-17 12:45:00,31.18,31.18,31.13,31.15,10615.0,30.8173,30.8173,30.7679,30.7877,10615.0
2021-09-17 12:50:00,31.15,31.18,31.12,31.13,4645.0,30.7877,30.8173,30.758,30.7679,4645.0
2021-09-17 12:55:00,31.13,31.14,31.06,31.06,3883.0,30.7679,30.7778,30.6987,30.6987,3883.0
2021-09-17 13:00:00,31.06,31.07,31.05,31.06,8059.0,30.6987,30.7086,30.6888,30.6987,8059.0
2021-09-17 13:05:00,31.06,31.07,31.05,31.07,2746.0,30.6987,30.7086,30.6888,30.7086,2746.0
2021-09-17 13:10:00,31.06,31.07,31.01,31.02,11801.0,30.6987,30.7086,30.6493,30.6592,11801.0
2021-09-17 13:15:00,31.02,31.03,30.97,31.0,10604.0,30.6592,30.6691,30.6098,30.6394,10604.0
2021-09-17 13:20:00,31.0,31.01,30.97,30.97,6799.0,30.6394,30.6493,30.6098,30.6098,6799.0
2021-09-17 13:25:00,30.97,30.98,30.93,30.97,8896.0,30.6098,30.6197,30.5702,30.6098,8896.0
2021-09-17 13:30:00,30.98,30.98,30.91,30.95,16176.0,30.6197,30.6197,30.5505,30.59,16176.0
2021-09-17 13:35:00,30.96,31.02,30.95,31.02,4854.0,30.5999,30.6592,30.59,30.6592,4854.0
2021-09-17 13:40:00,31.01,31.02,30.98,30.98,5810.0,30.6493,30.6592,30.6197,30.6197,5810.0
2021-09-17 13:45:00,30.97,31.0,30.89,30.89,5950.0,30.6098,30.6394,30.5307,30.5307,5950.0
2021-09-17 13:50:00,30.89,30.91,30.85,30.87,5260.0,30.5307,30.5505,30.4912,30.5109,5260.0
2021-09-17 13:55:00,30.87,30.89,30.87,30.88,4646.0,30.5109,30.5307,30.5109,30.5208,4646.0
2021-09-17 14:00:00,30.87,30.9,30.86,30.9,8301.0,30.5109,30.5406,30.5011,30.5406,8301.0
2021-09-17 14:05:00,30.89,30.92,30.85,30.91,5383.0,30.5307,30.5604,30.4912,30.5505,5383.0
2021-09-17 14:10:00,30.91,30.91,30.81,30.82,7053.0,30.5505,30.5505,30.4516,30.4615,7053.0
2021-09-17 14:15:00,30.83,30.85,30.8,30.83,6388.0,30.4714,30.4912,30.4418,30.4714,6388.0
2021-09-17 14:20:00,30.82,30.85,30.81,30.82,3344.0,30.4615,30.4912,30.4516,30.4615,3344.0
2021-09-17 14:25:00,30.81,30.84,30.78,30.78,7689.0,30.4516,30.4813,30.422,30.422,7689.0
2021-09-17 14:30:00,30.77,30.8,30.75,30.78,4881.0,30.4121,30.4418,30.3923,30.422,4881.0
2021-09-17 14:35:00,30.78,30.79,30.75,30.78,6550.0,30.422,30.4319,30.3923,30.422,6550.0
2021-09-17 14:40:00,30.77,30.83,30.76,30.82,3203.0,30.4121,30.4714,30.4022,30.4615,3203.0
2021-09-17 14:45:00,30.82,30.87,30.8,30.86,7287.0,30.4615,30.5109,30.4418,30.5011,7287.0
2021-09-17 14:50:00,30.85,30.89,30.84,30.85,7954.0,30.4912,30.5307,30.4813,30.4912,7954.0
2021-09-17 14:55:00,30.84,30.88,30.83,30.84,9566.0,30.4813,30.5208,30.4714,30.4813,9566.0
2021-09-17 15:00:00,30.85,30.94,30.85,30.93,6180.0,30.4912,30.5801,30.4912,30.5702,6180.0
2021-09-17 15:05:00,30.93,30.94,30.9,30.92,8776.0,30.5702,30.5801,30.5406,30.5604,8776.0
2021-09-17 15:10:00,30.91,30.91,30.84,30.87,19310.0,30.5505,30.5505,30.4813,30.5109,19310.0
2021-09-17 15:15:00,30.87,30.96,30.86,30.95,14802.0,30.5109,30.5999,30.5011,30.59,14802.0
2021-09-17 15:20:00,30.94,30.97,30.94,30.96,11194.0,30.5801,30.6098,30.5801,30.5999,11194.0
2021-09-17 15:25:00,30.95,30.96,30.85,30.86,17573.0,30.59,30.5999,30.4912,30.5011,17573.0
2021-09-17 15:30:00,30.86,30.9,30.85,30.87,22837.0,30.5011,30.5406,30.4912,30.5109,22837.0
2021-09-17 15:35:00,30.87,30.91,30.82,30.83,42601.0,30.5109,30.5505,30.4615,30.4714,42601.0
2021-09-17 15:40:00,30.83,30.98,30.82,30.96,48360.0,30.4714,30.6197,30.4615,30.5999,48360.0
2021-09-17 15:45:00,30.97,30.97,30.88,30.88,38669.0,30.6098,30.6098,30.5208,30.5208,38669.0
2021-09-17 15:50:00,30.89,31.19,30.88,31.04,89105.0,30.5307,30.8272,30.5208,30.679,89105.0
2021-09-17 15:55:00,31.04,31.07,30.95,30.98,219328.0,30.679,30.7086,30.59,30.6197,219328.0
2021-09-20 09:30:00,30.21,30.33,30.04,30.16,27394.0,29.8586,29.9772,29.6906,29.8092,27394.0
2021-09-20 09:35:00,30.19,30.24,30.12,30.24,11612.0,29.8388,29.8883,29.7697,29.8883,11612.0
2021-09-20 09:40:00,30.25,30.45,30.19,30.41,51193.0,29.8982,30.0958,29.8388,30.0563,51193.0
2021-09-20 09:45:00,30.42,30.67,30.42,30.67,10286.0,30.0662,30.3133,30.0662,30.3133,10286.0
2021-09-20 09:50:00,30.67,30.82,30.63,30.82,29071.0,30.3133,30.4615,30.2737,30.4615,29071.0
2021-09-20 09:55:00,30.81,30.92,30.66,30.7,44368.0,30.4516,30.5604,30.3034,30.3429,44368.0
2021-09-20 10:00:00,30.69,30.7,30.58,30.64,32040.0,30.333,30.3429,30.2243,30.2836,32040.0
2021-09-20 10:05:00,30.63,30.92,30.63,30.76,20472.0,30.2737,30.5604,30.2737,30.4022,20472.0
2021-09-20 10:10:00,30.77,30.79,30.7,30.72,23249.0,30.4121,30.4319,30.3429,30.3627,23249.0
2021-09-20 10:15:00,30.72,30.73,30.65,30.69,25331.0,30.3627,30.3726,30.2935,30.333,25331.0
2021-09-20 10:20:00,30.69,30.69,30.41,30.41,63350.0,30.333,30.333,30.0563,30.0563,63350.0
2021-09-20 10:25:00,30.43,30.48,30.35,30.36,22112.0,30.0761,30.1255,29.997,30.0069,22112.0
2021-09-20 10:30:00,30.36,30.4,30.25,30.31,20184.0,30.0069,30.0464,29.8982,29.9575,20184.0
2021-09-20 10:35:00,30.31,30.51,30.31,30.46,11846.0,29.9575,30.1551,29.9575,30.1057,11846.0
2021-09-20 10:40:00,30.44,30.48,30.41,30.45,14561.0,30.0859,30.1255,30.0563,30.0958,14561.0
2021-09-20 10:45:00,30.44,30.52,30.37,30.5,47261.0,30.0859,30.165,30.0168,30.1452,47261.0
2021-09-20 10:50:00,30.48,30.5,30.37,30.49,19371.0,30.1255,30.1452,30.0168,30.1354,19371.0
2021-09-20 10:55:00,30.48,30.48,30.35,30.37,16507.0,30.1255,30.1255,29.997,30.0168,16507.0
2021-09-20 11:00:00,30.37,30.4,30.26,30.4,56654.0,30.0168,30.0464,29.908,30.0464,56654.0
2021-09-20 11:05:00,30.41,30.52,30.41,30.47,13299.0,30.0563,30.165,30.0563,30.1156,13299.0
2021-09-20 11:10:00,30.46,30.6,30.42,30.59,22704.0,30.1057,30.2441,30.0662,30.2342,22704.0
2021-09-20 11:15:00,30.59,30.6,30.42,30.45,56798.0,30.2342,30.2441,30.0662,30.0958,56798.0
2021-09-20 11:20:00,30.44,30.52,30.41,30.43,15189.0,30.0859,30.165,30.0563,30.0761,15189.0
2021-09-20 11:25:00,30.43,30.46,30.38,30.46,12815.0,30.0761,30.1057,30.0266,30.1057,12815.0
2021-09-20 11:30:00,30.44,30.44,30.35,30.39,25886.0,30.0859,30.0859,29.997,30.0365,25886.0
2021-09-20 11:35:00,30.39,30.43,30.35,30.43,9902.0,30.0365,30.0761,29.997,30.0761,9902.0
2021-09-20 11:40:00,30.42,30.44,30.35,30.38,19736.0,30.0662,30.0859,29.997,30.0266,19736.0
2021-09-20 11:45:00,30.38,30.42,30.34,30.41,9600.0,30.0266,30.0662,29.9871,30.0563,9600.0
2021-09-20 11:50:00,30.41,30.41,30.34,30.37,10583.0,30.0563,30.0563,29.9871,30.0168,10583.0
2021-09-20 11:55:00,30.36,30.36,30.28,30.31,16956.0,30.0069,30.0069,29.9278,29.9575,16956.0
2021-09-20 12:00:00,30.31,30.33,30.26,30.26,7943.0,29.9575,29.9772,29.908,29.908,7943.0
2021-09-20 12:05:00,30.26,30.27,30.23,30.23,5581.0,29.908,29.9179,29.8784,29.8784,5581.0
2021-09-20 12:10:00,30.25,30.31,30.24,30.31,10063.0,29.8982,29.9575,29.8883,29.9575,10063.0
2021-09-20 12:15:00,30.32,30.33,30.29,30.29,6817.0,29.9673,29.9772,29.9377,29.9377,6817.0
2021-09-20 12:20:00,30.28,30.28,30.19,30.21,7249.0,29.9278,29.9278,29.8388,29.8586,7249.0
2021-09-20 12:25:00,30.21,30.31,30.21,30.3,8855.0,29.8586,29.9575,29.8586,29.9476,8855.0
2021-09-20 12:30:00,30.29,30.3,30.22,30.25,10647.0,29.9377,29.9476,29.8685,29.8982,10647.0
2021-09-20 12:35:00,30.25,30.32,30.22,30.32,17444.0,29.8982,29.9673,29.8685,29.9673,17444.0
2021-09-20 12:40:00,30.31,30.35,30.29,30.31,11617.0,29.9575,29.997,29.9377,29.9575,11617.0
2021-09-20 12:45:00,30.31,30.33,30.28,30.3,20311.0,29.9575,29.9772,29.9278,29.9476,20311.0
2021-09-20 12:50:00,30.3,30.31,30.27,30.28,20522.0,29.9476,29.9575,29.9179,29.9278,20522.0
2021-09-20 12:55:00,30.27,30.28,30.14,30.18,17233.0,29.9179,29.9278,29.7894,29.829,17233.0
2021-09-20 13:00:00,30.17,30.2,30.15,30.17,12230.0,29.8191,29.8487,29.7993,29.8191,12230.0
2021-09-20 13:05:00,30.17,30.17,30.13,30.15,5299.0,29.8191,29.8191,29.7795,29.7993,5299.0
2021-09-20 13:10:00,30.14,30.2,30.14,30.17,9646.0,29.7894,29.8487,29.7894,29.8191,9646.0
2021-09-20 13:15:00,30.17,30.26,30.14,30.24,11743.0,29.8191,29.908,29.7894,29.8883,11743.0
2021-09-20 13:20:00,30.25,30.3,30.24,30.3,11353.0,29.8982,29.9476,29.8883,29.9476,11353.0
2021-09-20 13:25:00,30.31,30.41,30.31,30.38,19971.0,29.9575,30.0563,29.9575,30.0266,19971.0
2021-09-20 13:30:00,30.39,30.39,30.3,30.31,12225.0,30.0365,30.0365,29.9476,29.9575,12225.0
2021-09-20 13:35:00,30.31,30.35,30.3,30.35,7837.0,29.9575,29.997,29.9476,29.997,7837.0
2021-09-20 13:40:00,30.37,30.38,30.32,30.32,7126.0,30.0168,30.0266,29.9673,29.9673,7126.0
2021-09-20 13:45:00,30.32,30.39,30.32,30.38,8750.0,29.9673,30.0365,29.9673,30.0266,8750.0
2021-09-20 13:50:00,30.38,30.43,30.38,30.41,5890.0,30.0266,30.0761,30.0266,30.0563,5890.0
2021-09-20 13:55:00,30.41,30.46,30.39,30.46,10644.0,30.0563,30.1057,30.0365,30.1057,10644.0
2021-09-20 14:00:00,30.48,30.5,30.42,30.5,21153.0,30.1255,30.1452,30.0662,30.1452,21153.0
2021-09-20 14:05:00,30.49,30.5,30.38,30.39,16698.0,30.1354,30.1452,30.0266,30.0365,16698.0
2021-09-20 14:10:00,30.38,30.38,30.34,30.34,8838.0,30.0266,30.0266,29.9871,29.9871,8838.0
2021-09-20 14:15:00,30.33,30.36,30.33,30.34,6431.0,29.9772,30.0069,29.9772,29.9871,6431.0
2021-09-20 14:20:00,30.34,30.35,30.27,30.27,11968.0,29.9871,29.997,29.9179,29.9179,11968.0
2021-09-20 14:25:00,30.26,30.31,30.26,30.31,9029.0,29.908,29.9575,29.908,29.9575,9029.0
2021-09-20 14:30:00,30.31,30.39,30.3,30.38,16871.0,29.9575,30.0365,29.9476,30.0266,16871.0
2021-09-20 14:35:00,30.38,30.41,30.32,30.41,26672.0,30.0266,30.0563,29.9673,30.0563,26672.0
2021-09-20 14:40:00,30.42,30.49,30.42,30.44,22348.0,30.0662,30.1354,30.0662,30.0859,22348.0
2021-09-20 14:45:00,30.44,30.5,30.43,30.46,18398.0,30.0859,30.1452,30.0761,30.1057,18398.0
2021-09-20 14:50:00,30.47,30.51,30.43,30.43,12059.0,30.1156,30.1551,30.0761,30.0761,12059.0
2021-09-20 14:55:00,30.44,30.52,30.4,30.46,15730.0,30.0859,30.165,30.0464,30.1057,15730.0
2021-09-20 15:00:00,30.46,30.54,30.45,30.54,21074.0,30.1057,30.1848,30.0958,30.1848,21074.0
2021-09-20 15:05:00,30.53,30.55,30.5,30.53,27362.0,30.1749,30.1947,30.1452,30.1749,27362.0
2021-09-20 15:10:00,30.54,30.58,30.5,30.51,26279.0,30.1848,30.2243,30.1452,30.1551,26279.0
2021-09-20 15:15:00,30.52,30.57,30.52,30.54,23895.0,30.165,30.2144,30.165,30.1848,23895.0
2021-09-20 15:20:00,30.54,30.65,30.53,30.65,18667.0,30.1848,30.2935,30.1749,30.2935,18667.0
2021-09-20 15:25:00,30.65,30.68,30.57,30.62,101339.0,30.2935,30.3231,30.2144,30.2638,101339.0
2021-09-20 15:30:00,30.63,30.72,30.59,30.7,28953.0,30.2737,30.3627,30.2342,30.3429,28953.0
2021-09-20 15:35:00,30.7,30.81,30.69,30.79,27865.0,30.3429,30.4516,30.333,30.4319,27865.0
2021-09-20 15:40:00,30.79,30.87,30.79,30.87,30965.0,30.4319,30.5109,30.4319,30.5109,30965.0
2021-09-20 15:45:00,30.87,30.95,30.86,30.87,61046.0,30.5109,30.59,30.5011,30.5109,61046.0
2021-09-20 15:50:00,30.88,30.94,30.86,30.93,84659.0,30.5208,30.5801,30.5011,30.5702,84659.0
2021-09-20 15:55:00,30.93,30.97,30.87,30.94,175934.0,30.5702,30.6098,30.5109,30.5801,175934.0
2021-09-21 09:30:00,31.21,31.36,31.04,31.05,32009.0,30.847,30.9952,30.679,30.6888,32009.0
2021-09-21 09:35:00,31.02,31.12,31.02,31.06,8170.0,30.6592,30.758,30.6592,30.6987,8170.0
2021-09-21 09:40:00,31.01,31.03,30.77,30.77,6717.0,30.6493,30.6691,30.4121,30.4121,6717.0
2021-09-21 09:45:00,30.81,30.91,30.73,30.91,9680.0,30.4516,30.5505,30.3726,30.5505,9680.0
2021-09-21 09:50:00,30.89,30.91,30.82,30.82,26929.0,30.5307,30.5505,30.4615,30.4615,26929.0
2021-09-21 09:55:00,30.84,30.86,30.72,30.86,47540.0,30.4813,30.5011,30.3627,30.5011,47540.0
2021-09-21 10:00:00,30.88,30.89,30.79,30.83,27597.0,30.5208,30.5307,30.4319,30.4714,27597.0
2021-09-21 10:05:00,30.82,30.82,30.57,30.58,8046.0,30.4615,30.4615,30.2144,30.2243,8046.0
2021-09-21 10:10:00,30.58,30.69,30.57,30.69,9059.0,30.2243,30.333,30.2144,30.333,9059.0
2021-09-21 10:15:00,30.71,30.71,30.65,30.67,4304.0,30.3528,30.3528,30.2935,30.3133,4304.0
2021-09-21 10:20:00,30.67,30.67,30.54,30.55,7047.0,30.3133,30.3133,30.1848,30.1947,7047.0
2021-09-21 10:25:00,30.55,30.65,30.51,30.65,7710.0,30.1947,30.2935,30.1551,30.2935,7710.0
2021-09-21 10:30:00,30.66,30.68,30.6,30.63,7368.0,30.3034,30.3231,30.2441,30.2737,7368.0
2021-09-21 10:35:00,30.63,30.64,30.55,30.63,6197.0,30.2737,30.2836,30.1947,30.2737,6197.0
2021-09-21 10:40:00,30.63,30.64,30.57,30.57,19670.0,30.2737,30.2836,30.2144,30.2144,19670.0
2021-09-21 10:45:00,30.56,30.57,30.49,30.5,9052.0,30.2045,30.2144,30.1354,30.1452,9052.0
2021-09-21 10:50:00,30.5,30.53,30.45,30.53,8956.0,30.1452,30.1749,30.0958,30.1749,8956.0
2021-09-21 10:55:00,30.54,30.6,30.54,30.6,4821.0,30.1848,30.2441,30.1848,30.2441,4821.0
2021-09-21 11:00:00,30.59,30.65,30.55,30.63,12302.0,30.2342,30.2935,30.1947,30.2737,12302.0
2021-09-21 11:05:00,30.64,30.68,30.63,30.65,4400.0,30.2836,30.3231,30.2737,30.2935,4400.0
2021-09-21 11:10:00,30.63,30.64,30.56,30.57,3240.0,30.2737,30.2836,30.2045,30.2144,3240.0
2021-09-21 11:15:00,30.55,30.57,30.48,30.49,5979.0,30.1947,30.2144,30.1255,30.1354,5979.0
2021-09-21 11:20:00,30.49,30.51,30.46,30.5,14511.0,30.1354,30.1551,30.1057,30.1452,14511.0
2021-09-21 11:25:00,30.5,30.53,30.49,30.52,9440.0,30.1452,30.1749,30.1354,30.165,9440.0
2021-09-21 11:30:00,30.53,30.71,30.53,30.69,6531.0,30.1749,30.3528,30.1749,30.333,6531.0
2021-09-21 11:35:00,30.69,30.72,30.68,30.68,5036.0,30.333,30.3627,30.3231,30.3231,5036.0
2021-09-21 11:40:00,30.67,30.71,30.66,30.71,7547.0,30.3133,30.3528,30.3034,30.3528,7547.0
2021-09-21 11:45:00,30.71,30.74,30.71,30.71,7215.0,30.3528,30.3825,30.3528,30.3528,7215.0
2021-09-21 11:50:00,30.7,30.72,30.67,30.72,7437.0,30.3429,30.3627,30.3133,30.3627,7437.0
2021-09-21 11:55:00,30.72,30.75,30.72,30.74,4680.0,30.3627,30.3923,30.3627,30.3825,4680.0
2021-09-21 12:00:00,30.74,30.84,30.73,30.83,12814.0,30.3825,30.4813,30.3726,30.4714,12814.0
2021-09-21 12:05:00,30.84,30.87,30.82,30.86,3716.0,30.4813,30.5109,30.4615,30.5011,3716.0
2021-09-21 12:10:00,30.87,30.91,30.87,30.9,6314.0,30.5109,30.5505,30.5109,30.5406,6314.0
2021-09-21 12:15:00,30.89,30.9,30.84,30.85,69286.0,30.5307,30.5406,30.4813,30.4912,69286.0
2021-09-21 12:20:00,30.86,30.91,30.83,30.83,168113.0,30.5011,30.5505,30.4714,30.4714,168113.0
2021-09-21 12:25:00,30.84,30.84,30.77,30.8,8752.0,30.4813,30.4813,30.4121,30.4418,8752.0
2021-09-21 12:30:00,30.8,30.82,30.77,30.82,28364.0,30.4418,30.4615,30.4121,30.4615,28364.0
2021-09-21 12:35:00,30.82,30.82,30.78,30.8,5042.0,30.4615,30.4615,30.422,30.4418,5042.0
2021-09-21 12:40:00,30.8,30.81,30.76,30.76,3772.0,30.4418,30.4516,30.4022,30.4022,3772.0
2021-09-21 12:45:00,30.76,30.76,30.64,30.64,10491.0,30.4022,30.4022,30.2836,30.2836,10491.0
2021-09-21 12:50:00,30.65,30.65,30.51,30.57,12151.0,30.2935,30.2935,30.1551,30.2144,12151.0
2021-09-21 12:55:00,30.58,30.62,30.55,30.59,7109.0,30.2243,30.2638,30.1947,30.2342,7109.0
2021-09-21 13:00:00,30.59,30.62,30.55,30.58,10737.0,30.2342,30.2638,30.1947,30.2243,10737.0
2021-09-21 13:05:00,30.58,30.59,30.55,30.58,3511.0,30.2243,30.2342,30.1947,30.2243,3511.0
2021-09-21 13:10:00,30.57,30.6,30.57,30.6,5881.0,30.2144,30.2441,30.2144,30.2441,5881.0
2021-09-21 13:15:00,30.61,30.64,30.58,30.64,5715.0,30.254,30.2836,30.2243,30.2836,5715.0
2021-09-21 13:20:00,30.65,30.69,30.64,30.66,34253.0,30.2935,30.333,30.2836,30.3034,34253.0
2021-09-21 13:25:00,30.66,30.69,30.64,30.64,14009.0,30.3034,30.333,30.2836,30.2836,14009.0
2021-09-21 13:30:00,30.66,30.73,30.64,30.7,20867.0,30.3034,30.3726,30.2836,30.3429,20867.0
2021-09-21 13:35:00,30.69,30.74,30.68,30.74,20227.0,30.333,30.3825,30.3231,30.3825,20227.0
2021-09-21 13:40:00,30.74,30.74,30.59,30.59,24895.0,30.3825,30.3825,30.2342,30.2342,24895.0
2021-09-21 13:45:00,30.59,30.63,30.55,30.63,6755.0,30.2342,30.2737,30.1947,30.2737,6755.0
2021-09-21 13:50:00,30.62,30.65,30.52,30.54,10398.0,30.2638,30.2935,30.165,30.1848,10398.0
2021-09-21 13:55:00,30.53,30.56,30.53,30.56,8153.0,30.1749,30.2045,30.1749,30.2045,8153.0
2021-09-21 14:00:00,30.57,30.6,30.55,30.58,15055.0,30.2144,30.2441,30.1947,30.2243,15055.0
2021-09-21 14:05:00,30.57,30.59,30.54,30.58,11931.0,30.2144,30.2342,30.1848,30.2243,11931.0
2021-09-21 14:10:00,30.58,30.62,30.58,30.61,10155.0,30.2243,30.2638,30.2243,30.254,10155.0
2021-09-21 14:15:00,30.61,30.62,30.59,30.61,25411.0,30.254,30.2638,30.2342,30.254,25411.0
2021-09-21 14:20:00,30.6,30.61,30.51,30.53,12790.0,30.2441,30.254,30.1551,30.1749,12790.0
2021-09-21 14:25:00,30.52,30.53,30.46,30.46,18033.0,30.165,30.1749,30.1057,30.1057,18033.0
2021-09-21 14:30:00,30.46,30.47,30.41,30.45,52452.0,30.1057,30.1156,30.0563,30.0958,52452.0
2021-09-21 14:35:00,30.44,30.48,30.43,30.45,18808.0,30.0859,30.1255,30.0761,30.0958,18808.0
2021-09-21 14:40:00,30.45,30.47,30.44,30.45,31167.0,30.0958,30.1156,30.0859,30.0958,31167.0
2021-09-21 14:45:00,30.45,30.52,30.44,30.5,10714.0,30.0958,30.165,30.0859,30.1452,10714.0
2021-09-21 14:50:00,30.51,30.65,30.51,30.6,30707.0,30.1551,30.2935,30.1551,30.2441,30707.0
2021-09-21 14:55:00,30.61,30.61,30.56,30.59,7221.0,30.254,30.254,30.2045,30.2342,7221.0
2021-09-21 15:00:00,30.59,30.62,30.52,30.54,19470.0,30.2342,30.2638,30.165,30.1848,19470.0
2021-09-21 15:05:00,30.53,30.59,30.53,30.55,14716.0,30.1749,30.2342,30.1749,30.1947,14716.0
2021-09-21 15:10:00,30.56,30.64,30.54,30.64,15799.0,30.2045,30.2836,30.1848,30.2836,15799.0
2021-09-21 15:15:00,30.63,30.68,30.59,30.6,18275.0,30.2737,30.3231,30.2342,30.2441,18275.0
2021-09-21 15:20:00,30.59,30.69,30.59,30.66,19029.0,30.2342,30.333,30.2342,30.3034,19029.0
2021-09-21 15:25:00,30.66,30.7,30.65,30.68,19682.0,30.3034,30.3429,30.2935,30.3231,19682.0
2021-09-21 15:30:00,30.67,30.79,30.67,30.77,33504.0,30.3133,30.4319,30.3133,30.4121,33504.0
2021-09-21 15:35:00,30.76,30.78,30.72,30.77,31350.0,30.4022,30.422,30.3627,30.4121,31350.0
2021-09-21 15:40:00,30.77,30.81,30.72,30.73,52185.0,30.4121,30.4516,30.3627,30.3726,52185.0
2021-09-21 15:45:00,30.73,30.73,30.62,30.65,45494.0,30.3726,30.3726,30.2638,30.2935,45494.0
2021-09-21 15:50:00,30.65,30.68,30.57,30.59,80359.0,30.2935,30.3231,30.2144,30.2342,80359.0
2021-09-21 15:55:00,30.58,30.67,30.57,30.6,261851.0,30.2243,30.3133,30.2144,30.2441,261851.0
2021-09-22 09:30:00,31.05,31.22,30.56,31.18,103123.0,30.6888,30.8569,30.2045,30.8173,103123.0
2021-09-22 09:35:00,31.21,31.26,31.02,31.02,65572.0,30.847,30.8964,30.6592,30.6592,65572.0
2021-09-22 09:40:00,31.01,31.1,30.94,31.05,38858.0,30.6493,30.7383,30.5801,30.6888,38858.0
2021-09-22 09:45:00,31.03,31.17,31.01,31.12,87795.0,30.6691,30.8075,30.6493,30.758,87795.0
2021-09-22 09:50:00,31.13,31.22,31.11,31.12,102315.0,30.7679,30.8569,30.7481,30.758,102315.0
2021-09-22 09:55:00,31.13,31.39,31.12,31.38,56922.0,30.7679,31.0249,30.758,31.015,56922.0
2021-09-22 10:00:00,31.38,31.44,31.34,31.36,30964.0,31.015,31.0743,30.9755,30.9952,30964.0
2021-09-22 10:05:00,31.36,31.36,31.18,31.19,99215.0,30.9952,30.9952,30.8173,30.8272,99215.0
2021-09-22 10:10:00,31.19,31.23,31.12,31.23,27815.0,30.8272,30.8668,30.758,30.8668,27815.0
2021-09-22 10:15:00,31.22,31.27,31.22,31.26,17702.0,30.8569,30.9063,30.8569,30.8964,17702.0
2021-09-22 10:20:00,31.27,31.27,31.09,31.16,20033.0,30.9063,30.9063,30.7284,30.7976,20033.0
2021-09-22 10:25:00,31.15,31.19,31.11,31.11,16412.0,30.7877,30.8272,30.7481,30.7481,16412.0
2021-09-22 10:30:00,31.13,31.16,31.1,31.14,12912.0,30.7679,30.7976,30.7383,30.7778,12912.0
2021-09-22 10:35:00,31.14,31.21,31.14,31.17,13787.0,30.7778,30.847,30.7778,30.8075,13787.0
2021-09-22 10:40:00,31.13,31.23,31.13,31.19,16865.0,30.7679,30.8668,30.7679,30.8272,16865.0
2021-09-22 10:45:00,31.2,31.23,31.15,31.21,16990.0,30.8371,30.8668,30.7877,30.847,16990.0
2021-09-22 10:50:00,31.21,31.25,31.17,31.19,16889.0,30.847,30.8865,30.8075,30.8272,16889.0
2021-09-22 10:55:00,31.18,31.2,31.16,31.19,19446.0,30.8173,30.8371,30.7976,30.8272,19446.0
2021-09-22 11:00:00,31.18,31.21,31.18,31.2,7188.0,30.8173,30.847,30.8173,30.8371,7188.0
2021-09-22 11:05:00,31.21,31.25,31.16,31.17,24951.0,30.847,30.8865,30.7976,30.8075,24951.0
2021-09-22 11:10:00,31.17,31.29,31.17,31.25,24203.0,30.8075,30.9261,30.8075,30.8865,24203.0
2021-09-22 11:15:00,31.24,31.34,31.24,31.31,90794.0,30.8766,30.9755,30.8766,30.9458,90794.0
2021-09-22 11:20:00,31.31,31.4,31.31,31.38,21970.0,30.9458,31.0348,30.9458,31.015,21970.0
2021-09-22 11:25:00,31.38,31.41,31.37,31.39,13243.0,31.015,31.0447,31.0051,31.0249,13243.0
2021-09-22 11:30:00,31.38,31.45,31.38,31.45,14256.0,31.015,31.0842,31.015,31.0842,14256.0
2021-09-22 11:35:00,31.45,31.49,31.41,31.44,21036.0,31.0842,31.1237,31.0447,31.0743,21036.0
2021-09-22 11:40:00,31.43,31.44,31.38,31.44,14350.0,31.0644,31.0743,31.015,31.0743,14350.0
2021-09-22 11:45:00,31.44,31.47,31.41,31.41,14950.0,31.0743,31.104,31.0447,31.0447,14950.0
2021-09-22 11:50:00,31.41,31.49,31.34,31.37,29901.0,31.0447,31.1237,30.9755,31.0051,29901.0
2021-09-22 11:55:00,31.38,31.42,31.37,31.39,12338.0,31.015,31.0545,31.0051,31.0249,12338.0
2021-09-22 12:00:00,31.4,31.4,31.38,31.39,7589.0,31.0348,31.0348,31.015,31.0249,7589.0
2021-09-22 12:05:00,31.39,31.41,31.34,31.36,31948.0,31.0249,31.0447,30.9755,30.9952,31948.0
2021-09-22 12:10:00,31.36,31.4,31.35,31.37,17652.0,30.9952,31.0348,30.9854,31.0051,17652.0
2021-09-22 12:15:00,31.38,31.39,31.33,31.35,9589.0,31.015,31.0249,30.9656,30.9854,9589.0
2021-09-22 12:20:00,31.35,31.39,31.34,31.35,14084.0,30.9854,31.0249,30.9755,30.9854,14084.0
2021-09-22 12:25:00,31.35,31.39,31.34,31.36,24666.0,30.9854,31.0249,30.9755,30.9952,24666.0
2021-09-22 12:30:00,31.37,31.39,31.35,31.37,13385.0,31.0051,31.0249,30.9854,31.0051,13385.0
2021-09-22 12:35:00,31.38,31.4,31.35,31.35,11065.0,31.015,31.0348,30.9854,30.9854,11065.0
2021-09-22 12:40:00,31.36,31.36,31.27,31.27,24769.0,30.9952,30.9952,30.9063,30.9063,24769.0
2021-09-22 12:45:00,31.25,31.32,31.25,31.32,11869.0,30.8865,30.9557,30.8865,30.9557,11869.0
2021-09-22 12:50:00,31.32,31.33,31.24,31.26,18797.0,30.9557,30.9656,30.8766,30.8964,18797.0
2021-09-22 12:55:00,31.25,31.29,31.25,31.28,8590.0,30.8865,30.9261,30.8865,30.9162,8590.0
2021-09-22 13:00:00,31.29,31.32,31.25,31.25,15037.0,30.9261,30.9557,30.8865,30.8865,15037.0
2021-09-22 13:05:00,31.25,31.3,31.24,31.27,14179.0,30.8865,30.9359,30.8766,30.9063,14179.0
2021-09-22 13:10:00,31.27,31.28,31.25,31.25,10368.0,30.9063,30.9162,30.8865,30.8865,10368.0
2021-09-22 13:15:00,31.26,31.3,31.24,31.29,15448.0,30.8964,30.9359,30.8766,30.9261,15448.0
2021-09-22 13:20:00,31.29,31.3,31.28,31.28,9436.0,30.9261,30.9359,30.9162,30.9162,9436.0
2021-09-22 13:25:00,31.28,31.31,31.28,31.28,19999.0,30.9162,30.9458,30.9162,30.9162,19999.0
2021-09-22 13:30:00,31.28,31.33,31.21,31.23,50850.0,30.9162,30.9656,30.847,30.8668,50850.0
2021-09-22 13:35:00,31.23,31.23,31.18,31.21,38784.0,30.8668,30.8668,30.8173,30.847,38784.0
2021-09-22 13:40:00,31.21,31.23,31.19,31.23,33601.0,30.847,30.8668,30.8272,30.8668,33601.0
2021-09-22 13:45:00,31.23,31.3,31.21,31.25,32976.0,30.8668,30.9359,30.847,30.8865,32976.0
2021-09-22 13:50:00,31.24,31.24,31.17,31.22,17489.0,30.8766,30.8766,30.8075,30.8569,17489.0
2021-09-22 13:55:00,31.23,31.25,31.18,31.23,18116.0,30.8668,30.8865,30.8173,30.8668,18116.0
2021-09-22 14:00:00,31.22,31.36,31.15,31.36,21740.0,30.8569,30.9952,30.7877,30.9952,21740.0
2021-09-22 14:05:00,31.36,31.36,31.28,31.28,34492.0,30.9952,30.9952,30.9162,30.9162,34492.0
2021-09-22 14:10:00,31.28,31.35,31.27,31.3,75527.0,30.9162,30.9854,30.9063,30.9359,75527.0
2021-09-22 14:15:00,31.3,31.39,31.3,31.35,28559.0,30.9359,31.0249,30.9359,30.9854,28559.0
2021-09-22 14:20:00,31.36,31.37,31.21,31.28,33676.0,30.9952,31.0051,30.847,30.9162,33676.0
2021-09-22 14:25:00,31.27,31.33,31.27,31.31,49789.0,30.9063,30.9656,30.9063,30.9458,49789.0
2021-09-22 14:30:00,31.31,31.34,31.25,31.3,48901.0,30.9458,30.9755,30.8865,30.9359,48901.0
2021-09-22 14:35:00,31.29,31.32,31.19,31.26,44766.0,30.9261,30.9557,30.8272,30.8964,44766.0
2021-09-22 14:40:00,31.24,31.25,31.1,31.1,25592.0,30.8766,30.8865,30.7383,30.7383,25592.0
2021-09-22 14:45:00,31.09,31.1,31.03,31.05,30875.0,30.7284,30.7383,30.6691,30.6888,30875.0
2021-09-22 14:50:00,31.04,31.18,31.0,31.15,24263.0,30.679,30.8173,30.6394,30.7877,24263.0
2021-09-22 14:55:00,31.15,31.16,31.07,31.13,23925.0,30.7877,30.7976,30.7086,30.7679,23925.0
2021-09-22 15:00:00,31.13,31.18,31.1,31.18,41267.0,30.7679,30.8173,30.7383,30.8173,41267.0
2021-09-22 15:05:00,31.18,31.18,31.1,31.15,28254.0,30.8173,30.8173,30.7383,30.7877,28254.0
2021-09-22 15:10:00,31.14,31.24,31.13,31.24,24025.0,30.7778,30.8766,30.7679,30.8766,24025.0
2021-09-22 15:15:00,31.24,31.28,31.23,31.25,25211.0,30.8766,30.9162,30.8668,30.8865,25211.0
2021-09-22 15:20:00,31.26,31.28,31.21,31.22,21636.0,30.8964,30.9162,30.847,30.8569,21636.0
2021-09-22 15:25:00,31.22,31.26,31.19,31.24,27695.0,30.8569,30.8964,30.8272,30.8766,27695.0
2021-09-22 15:30:00,31.25,31.28,31.14,31.18,34960.0,30.8865,30.9162,30.7778,30.8173,34960.0
2021-09-22 15:35:00,31.17,31.25,31.15,31.25,36502.0,30.8075,30.8865,30.7877,30.8865,36502.0
2021-09-22 15:40:00,31.24,31.25,31.12,31.16,48265.0,30.8766,30.8865,30.758,30.7976,48265.0
2021-09-22 15:45:00,31.16,31.2,31.11,31.11,53378.0,30.7976,30.8371,30.7481,30.7481,53378.0
2021-09-22 15:50:00,31.1,31.14,31.06,31.1,84557.0,30.7383,30.7778,30.6987,30.7383,84557.0
2021-09-22 15:55:00,31.1,31.12,31.07,31.11,158005.0,30.7383,30.758,30.7086,30.7481,158005.0
2021-09-23 09:30:00,31.35,31.47,31.32,31.47,12360.0,30.9854,31.104,30.9557,31.104,12360.0
2021-09-23 09:35:00,31.48,31.53,31.4,31.53,14896.0,31.1138,31.1633,31.0348,31.1633,14896.0
2021-09-23 09:40:00,31.54,31.67,31.51,31.6,27600.0,31.1731,31.3016,31.1435,31.2324,27600.0
2021-09-23 09:45:00,31.6,31.73,31.6,31.7,66415.0,31.2324,31.3609,31.2324,31.3313,66415.0
2021-09-23 09:50:00,31.71,31.76,31.53,31.56,35359.0,31.3412,31.3906,31.1633,31.1929,35359.0
2021-09-23 09:55:00,31.56,31.66,31.54,31.64,26439.0,31.1929,31.2918,31.1731,31.272,26439.0
2021-09-23 10:00:00,31.66,31.67,31.55,31.56,63815.0,31.2918,31.3016,31.183,31.1929,63815.0
2021-09-23 10:05:00,31.57,31.6,31.53,31.56,40332.0,31.2028,31.2324,31.1633,31.1929,40332.0
2021-09-23 10:10:00,31.59,31.78,31.58,31.75,55799.0,31.2226,31.4104,31.2127,31.3807,55799.0
2021-09-23 10:15:00,31.75,31.76,31.69,31.71,36629.0,31.3807,31.3906,31.3214,31.3412,36629.0
2021-09-23 10:20:00,31.72,31.72,31.68,31.7,33872.0,31.3511,31.3511,31.3115,31.3313,33872.0
2021-09-23 10:25:00,31.7,31.78,31.7,31.74,26497.0,31.3313,31.4104,31.3313,31.3708,26497.0
2021-09-23 10:30:00,31.74,31.78,31.67,31.67,50020.0,31.3708,31.4104,31.3016,31.3016,50020.0
2021-09-23 10:35:00,31.67,31.75,31.65,31.75,37379.0,31.3016,31.3807,31.2819,31.3807,37379.0
2021-09-23 10:40:00,31.77,31.79,31.73,31.79,18250.0,31.4005,31.4202,31.3609,31.4202,18250.0
2021-09-23 10:45:00,31.79,31.87,31.79,31.86,21897.0,31.4202,31.4993,31.4202,31.4894,21897.0
2021-09-23 10:50:00,31.85,31.88,31.81,31.84,29110.0,31.4795,31.5092,31.44,31.4697,29110.0
2021-09-23 10:55:00,31.84,31.89,31.81,31.88,26706.0,31.4697,31.5191,31.44,31.5092,26706.0
2021-09-23 11:00:00,31.88,31.89,31.83,31.85,26855.0,31.5092,31.5191,31.4598,31.4795,26855.0
2021-09-23 11:05:00,31.85,31.92,31.84,31.9,30022.0,31.4795,31.5487,31.4697,31.529,30022.0
2021-09-23 11:10:00,31.89,31.92,31.85,31.86,19852.0,31.5191,31.5487,31.4795,31.4894,19852.0
2021-09-23 11:15:00,31.85,31.88,31.83,31.88,25238.0,31.4795,31.5092,31.4598,31.5092,25238.0
2021-09-23 11:20:00,31.87,31.95,31.85,31.95,16991.0,31.4993,31.5784,31.4795,31.5784,16991.0
2021-09-23 11:25:00,31.95,31.97,31.87,31.9,20802.0,31.5784,31.5981,31.4993,31.529,20802.0
2021-09-23 11:30:00,31.89,31.9,31.87,31.87,15890.0,31.5191,31.529,31.4993,31.4993,15890.0
2021-09-23 11:35:00,31.86,31.94,31.86,31.91,19994.0,31.4894,31.5685,31.4894,31.5388,19994.0
2021-09-23 11:40:00,31.91,31.92,31.86,31.9,15758.0,31.5388,31.5487,31.4894,31.529,15758.0
2021-09-23 11:45:00,31.9,31.9,31.87,31.89,18869.0,31.529,31.529,31.4993,31.5191,18869.0
2021-09-23 11:50:00,31.89,31.9,31.87,31.9,8477.0,31.5191,31.529,31.4993,31.529,8477.0
2021-09-23 11:55:00,31.9,31.9,31.85,31.88,19118.0,31.529,31.529,31.4795,31.5092,19118.0
2021-09-23 12:00:00,31.89,31.9,31.85,31.9,12290.0,31.5191,31.529,31.4795,31.529,12290.0
2021-09-23 12:05:00,31.91,31.96,31.91,31.96,11878.0,31.5388,31.5883,31.5388,31.5883,11878.0
2021-09-23 12:10:00,31.95,31.97,31.93,31.96,19611.0,31.5784,31.5981,31.5586,31.5883,19611.0
2021-09-23 12:15:00,31.96,31.98,31.94,31.95,20754.0,31.5883,31.608,31.5685,31.5784,20754.0
2021-09-23 12:20:00,31.95,31.98,31.94,31.97,12386.0,31.5784,31.608,31.5685,31.5981,12386.0
2021-09-23 12:25:00,31.97,31.98,31.95,31.96,11535.0,31.5981,31.608,31.5784,31.5883,11535.0
2021-09-23 12:30:00,31.97,31.97,31.94,31.95,10132.0,31.5981,31.5981,31.5685,31.5784,10132.0
2021-09-23 12:35:00,31.94,31.95,31.93,31.94,14277.0,31.5685,31.5784,31.5586,31.5685,14277.0
2021-09-23 12:40:00,31.95,31.96,31.95,31.96,8776.0,31.5784,31.5883,31.5784,31.5883,8776.0
2021-09-23 12:45:00,31.96,31.96,31.92,31.96,15781.0,31.5883,31.5883,31.5487,31.5883,15781.0
2021-09-23 12:50:00,31.97,31.98,31.89,31.91,16080.0,31.5981,31.608,31.5191,31.5388,16080.0
2021-09-23 12:55:00,31.92,31.95,31.91,31.94,10215.0,31.5487,31.5784,31.5388,31.5685,10215.0
2021-09-23 13:00:00,31.94,31.97,31.92,31.96,14756.0,31.5685,31.5981,31.5487,31.5883,14756.0
2021-09-23 13:05:00,31.96,32.02,31.94,32.02,50872.0,31.5883,31.6476,31.5685,31.6476,50872.0
2021-09-23 13:10:00,32.02,32.08,31.98,31.98,36506.0,31.6476,31.7069,31.608,31.608,36506.0
2021-09-23 13:15:00,31.97,31.98,31.93,31.98,19885.0,31.5981,31.608,31.5586,31.608,19885.0
2021-09-23 13:20:00,31.98,31.98,31.93,31.96,32030.0,31.608,31.608,31.5586,31.5883,32030.0
2021-09-23 13:25:00,31.96,31.96,31.92,31.93,8413.0,31.5883,31.5883,31.5487,31.5586,8413.0
2021-09-23 13:30:00,31.93,31.96,31.91,31.94,18528.0,31.5586,31.5883,31.5388,31.5685,18528.0
2021-09-23 13:35:00,31.94,31.95,31.92,31.95,16158.0,31.5685,31.5784,31.5487,31.5784,16158.0
2021-09-23 13:40:00,31.95,31.96,31.9,31.91,26531.0,31.5784,31.5883,31.529,31.5388,26531.0
2021-09-23 13:45:00,31.91,31.94,31.9,31.93,20897.0,31.5388,31.5685,31.529,31.5586,20897.0
2021-09-23 13:50:00,31.93,32.01,31.92,31.98,18442.0,31.5586,31.6377,31.5487,31.608,18442.0
2021-09-23 13:55:00,31.98,31.98,31.94,31.96,18503.0,31.608,31.608,31.5685,31.5883,18503.0
2021-09-23 14:00:00,31.96,31.97,31.93,31.96,36143.0,31.5883,31.5981,31.5586,31.5883,36143.0
2021-09-23 14:05:00,31.96,31.98,31.93,31.93,22700.0,31.5883,31.608,31.5586,31.5586,22700.0
2021-09-23 14:10:00,31.93,31.96,31.9,31.96,16905.0,31.5586,31.5883,31.529,31.5883,16905.0
2021-09-23 14:15:00,31.95,31.97,31.93,31.96,18670.0,31.5784,31.5981,31.5586,31.5883,18670.0
2021-09-23 14:20:00,31.96,32.04,31.96,32.02,14068.0,31.5883,31.6673,31.5883,31.6476,14068.0
2021-09-23 14:25:00,32.02,32.05,32.01,32.05,21373.0,31.6476,31.6772,31.6377,31.6772,21373.0
2021-09-23 14:30:00,32.05,32.08,32.04,32.05,19962.0,31.6772,31.7069,31.6673,31.6772,19962.0
2021-09-23 14:35:00,32.05,32.06,32.0,32.02,18894.0,31.6772,31.6871,31.6278,31.6476,18894.0
2021-09-23 14:40:00,32.02,32.02,31.93,31.94,22090.0,31.6476,31.6476,31.5586,31.5685,22090.0
2021-09-23 14:45:00,31.94,31.97,31.93,31.95,8387.0,31.5685,31.5981,31.5586,31.5784,8387.0
2021-09-23 14:50:00,31.95,31.97,31.94,31.96,21506.0,31.5784,31.5981,31.5685,31.5883,21506.0
2021-09-23 14:55:00,31.96,31.98,31.95,31.97,17359.0,31.5883,31.608,31.5784,31.5981,17359.0
2021-09-23 15:00:00,31.97,31.99,31.94,31.99,23415.0,31.5981,31.6179,31.5685,31.6179,23415.0
2021-09-23 15:05:00,31.98,31.98,31.91,31.92,17654.0,31.608,31.608,31.5388,31.5487,17654.0
2021-09-23 15:10:00,31.92,31.93,31.87,31.88,29435.0,31.5487,31.5586,31.4993,31.5092,29435.0
2021-09-23 15:15:00,31.86,31.88,31.86,31.87,18523.0,31.4894,31.5092,31.4894,31.4993,18523.0
2021-09-23 15:20:00,31.87,31.9,31.87,31.89,15419.0,31.4993,31.529,31.4993,31.5191,15419.0
2021-09-23 15:25:00,31.89,31.92,31.87,31.92,14759.0,31.5191,31.5487,31.4993,31.5487,14759.0
2021-09-23 15:30:00,31.92,31.99,31.92,31.99,26884.0,31.5487,31.6179,31.5487,31.6179,26884.0
2021-09-23 15:35:00,31.98,31.99,31.96,31.96,22017.0,31.608,31.6179,31.5883,31.5883,22017.0
2021-09-23 15:40:00,31.96,31.97,31.88,31.89,48381.0,31.5883,31.5981,31.5092,31.5191,48381.0
2021-09-23 15:45:00,31.89,31.9,31.87,31.88,31075.0,31.5191,31.529,31.4993,31.5092,31075.0
2021-09-23 15:50:00,31.88,31.88,31.83,31.85,79305.0,31.5092,31.5092,31.4598,31.4795,79305.0
2021-09-23 15:55:00,31.84,31.88,31.71,31.72,385548.0,31.4697,31.5092,31.3412,31.3511,385548.0
2021-09-24 09:30:00,31.57,31.93,31.57,31.93,68322.0,31.2028,31.5586,31.2028,31.5586,68322.0
2021-09-24 09:35:00,31.89,31.95,31.78,31.82,96945.0,31.5191,31.5784,31.4104,31.4499,96945.0
2021-09-24 09:40:00,31.82,31.88,31.75,31.76,36471.0,31.4499,31.5092,31.3807,31.3906,36471.0
2021-09-24 09:45:00,31.77,31.77,31.43,31.43,25973.0,31.4005,31.4005,31.0644,31.0644,25973.0
2021-09-24 09:50:00,31.44,31.75,31.42,31.74,65184.0,31.0743,31.3807,31.0545,31.3708,65184.0
2021-09-24 09:55:00,31.73,31.83,31.72,31.79,43204.0,31.3609,31.4598,31.3511,31.4202,43204.0
2021-09-24 10:00:00,31.8,31.82,31.71,31.78,20729.0,31.4301,31.4499,31.3412,31.4104,20729.0
2021-09-24 10:05:00,31.8,31.86,31.76,31.78,28615.0,31.4301,31.4894,31.3906,31.4104,28615.0
2021-09-24 10:10:00,31.79,31.84,31.76,31.77,25644.0,31.4202,31.4697,31.3906,31.4005,25644.0
2021-09-24 10:15:00,31.76,31.81,31.71,31.73,17006.0,31.3906,31.44,31.3412,31.3609,17006.0
2021-09-24 10:20:00,31.74,31.8,31.72,31.76,17220.0,31.3708,31.4301,31.3511,31.3906,17220.0
2021-09-24 10:25:00,31.75,31.77,31.65,31.65,40761.0,31.3807,31.4005,31.2819,31.2819,40761.0
2021-09-24 10:30:00,31.66,31.71,31.62,31.63,76369.0,31.2918,31.3412,31.2522,31.2621,76369.0
2021-09-24 10:35:00,31.63,31.74,31.62,31.66,44564.0,31.2621,31.3708,31.2522,31.2918,44564.0
2021-09-24 10:40:00,31.66,31.7,31.62,31.62,36783.0,31.2918,31.3313,31.2522,31.2522,36783.0
2021-09-24 10:45:00,31.62,31.72,31.58,31.72,31517.0,31.2522,31.3511,31.2127,31.3511,31517.0
2021-09-24 10:50:00,31.71,31.72,31.63,31.66,31524.0,31.3412,31.3511,31.2621,31.2918,31524.0
2021-09-24 10:55:00,31.67,31.74,31.67,31.69,20054.0,31.3016,31.3708,31.3016,31.3214,20054.0
2021-09-24 11:00:00,31.67,31.69,31.64,31.68,22334.0,31.3016,31.3214,31.272,31.3115,22334.0
2021-09-24 11:05:00,31.68,31.71,31.65,31.71,19258.0,31.3115,31.3412,31.2819,31.3412,19258.0
2021-09-24 11:10:00,31.71,31.74,31.71,31.72,20240.0,31.3412,31.3708,31.3412,31.3511,20240.0
2021-09-24 11:15:00,31.7,31.74,31.69,31.71,24858.0,31.3313,31.3708,31.3214,31.3412,24858.0
2021-09-24 11:20:00,31.7,31.71,31.65,31.66,22155.0,31.3313,31.3412,31.2819,31.2918,22155.0
2021-09-24 11:25:00,31.67,31.68,31.64,31.66,32642.0,31.3016,31.3115,31.272,31.2918,32642.0
2021-09-24 11:30:00,31.66,31.7,31.64,31.7,13448.0,31.2918,31.3313,31.272,31.3313,13448.0
2021-09-24 11:35:00,31.71,31.71,31.64,31.71,20699.0,31.3412,31.3412,31.272,31.3412,20699.0
2021-09-24 11:40:00,31.71,31.73,31.67,31.7,24186.0,31.3412,31.3609,31.3016,31.3313,24186.0
2021-09-24 11:45:00,31.69,31.71,31.62,31.64,17910.0,31.3214,31.3412,31.2522,31.272,17910.0
2021-09-24 11:50:00,31.64,31.71,31.64,31.71,19429.0,31.272,31.3412,31.272,31.3412,19429.0
2021-09-24 11:55:00,31.71,31.73,31.66,31.72,24274.0,31.3412,31.3609,31.2918,31.3511,24274.0
2021-09-24 12:00:00,31.73,31.75,31.72,31.75,18819.0,31.3609,31.3807,31.3511,31.3807,18819.0
2021-09-24 12:05:00,31.75,31.79,31.74,31.78,15260.0,31.3807,31.4202,31.3708,31.4104,15260.0
2021-09-24 12:10:00,31.78,31.79,31.73,31.76,21605.0,31.4104,31.4202,31.3609,31.3906,21605.0
2021-09-24 12:15:00,31.76,31.77,31.67,31.69,32514.0,31.3906,31.4005,31.3016,31.3214,32514.0
2021-09-24 12:20:00,31.7,31.7,31.66,31.66,33031.0,31.3313,31.3313,31.2918,31.2918,33031.0
2021-09-24 12:25:00,31.67,31.68,31.64,31.66,26493.0,31.3016,31.3115,31.272,31.2918,26493.0
2021-09-24 12:30:00,31.66,31.67,31.63,31.64,21718.0,31.2918,31.3016,31.2621,31.272,21718.0
2021-09-24 12:35:00,31.64,31.67,31.64,31.67,14988.0,31.272,31.3016,31.272,31.3016,14988.0
2021-09-24 12:40:00,31.67,31.69,31.66,31.67,12630.0,31.3016,31.3214,31.2918,31.3016,12630.0
2021-09-24 12:45:00,31.67,31.67,31.62,31.63,11535.0,31.3016,31.3016,31.2522,31.2621,11535.0
2021-09-24 12:50:00,31.63,31.65,31.62,31.64,14364.0,31.2621,31.2819,31.2522,31.272,14364.0
2021-09-24 12:55:00,31.63,31.65,31.6,31.62,13528.0,31.2621,31.2819,31.2324,31.2522,13528.0
2021-09-24 13:00:00,31.63,31.64,31.57,31.6,16418.0,31.2621,31.272,31.2028,31.2324,16418.0
2021-09-24 13:05:00,31.61,31.61,31.53,31.54,20351.0,31.2423,31.2423,31.1633,31.1731,20351.0
2021-09-24 13:10:00,31.54,31.54,31.51,31.53,22874.0,31.1731,31.1731,31.1435,31.1633,22874.0
2021-09-24 13:15:00,31.53,31.54,31.47,31.53,26190.0,31.1633,31.1731,31.104,31.1633,26190.0
2021-09-24 13:20:00,31.53,31.56,31.52,31.53,14094.0,31.1633,31.1929,31.1534,31.1633,14094.0
2021-09-24 13:25:00,31.53,31.59,31.53,31.58,11927.0,31.1633,31.2226,31.1633,31.2127,11927.0
2021-09-24 13:30:00,31.59,31.62,31.54,31.59,14920.0,31.2226,31.2522,31.1731,31.2226,14920.0
2021-09-24 13:35:00,31.59,31.59,31.56,31.58,12269.0,31.2226,31.2226,31.1929,31.2127,12269.0
2021-09-24 13:40:00,31.57,31.62,31.56,31.61,14223.0,31.2028,31.2522,31.1929,31.2423,14223.0
2021-09-24 13:45:00,31.61,31.67,31.61,31.63,16816.0,31.2423,31.3016,31.2423,31.2621,16816.0
2021-09-24 13:50:00,31.63,31.64,31.59,31.59,13898.0,31.2621,31.272,31.2226,31.2226,13898.0
2021-09-24 13:55:00,31.6,31.61,31.55,31.58,27784.0,31.2324,31.2423,31.183,31.2127,27784.0
2021-09-24 14:00:00,31.58,31.59,31.54,31.59,18712.0,31.2127,31.2226,31.1731,31.2226,18712.0
2021-09-24 14:05:00,31.59,31.63,31.59,31.6,22875.0,31.2226,31.2621,31.2226,31.2324,22875.0
2021-09-24 14:10:00,31.59,31.63,31.58,31.62,17098.0,31.2226,31.2621,31.2127,31.2522,17098.0
2021-09-24 14:15:00,31.63,31.66,31.58,31.63,31409.0,31.2621,31.2918,31.2127,31.2621,31409.0
2021-09-24 14:20:00,31.63,31.66,31.63,31.65,13006.0,31.2621,31.2918,31.2621,31.2819,13006.0
2021-09-24 14:25:00,31.66,31.66,31.63,31.65,13458.0,31.2918,31.2918,31.2621,31.2819,13458.0
2021-09-24 14:30:00,31.66,31.68,31.61,31.63,42642.0,31.2918,31.3115,31.2423,31.2621,42642.0
2021-09-24 14:35:00,31.63,31.65,31.6,31.63,22300.0,31.2621,31.2819,31.2324,31.2621,22300.0
2021-09-24 14:40:00,31.63,31.66,31.62,31.66,15887.0,31.2621,31.2918,31.2522,31.2918,15887.0
2021-09-24 14:45:00,31.66,31.67,31.65,31.65,14417.0,31.2918,31.3016,31.2819,31.2819,14417.0
2021-09-24 14:50:00,31.65,31.66,31.65,31.66,12395.0,31.2819,31.2918,31.2819,31.2918,12395.0
2021-09-24 14:55:00,31.66,31.66,31.64,31.66,22879.0,31.2918,31.2918,31.272,31.2918,22879.0
2021-09-24 15:00:00,31.66,31.67,31.6,31.61,20668.0,31.2918,31.3016,31.2324,31.2423,20668.0
2021-09-24 15:05:00,31.6,31.61,31.54,31.61,27815.0,31.2324,31.2423,31.1731,31.2423,27815.0
2021-09-24 15:10:00,31.61,31.61,31.59,31.61,19471.0,31.2423,31.2423,31.2226,31.2423,19471.0
2021-09-24 15:15:00,31.6,31.66,31.59,31.64,24749.0,31.2324,31.2918,31.2226,31.272,24749.0
2021-09-24 15:20:00,31.64,31.67,31.61,31.66,20338.0,31.272,31.3016,31.2423,31.2918,20338.0
2021-09-24 15:25:00,31.66,31.67,31.61,31.67,22376.0,31.2918,31.3016,31.2423,31.3016,22376.0
2021-09-24 15:30:00,31.68,31.69,31.62,31.63,54405.0,31.3115,31.3214,31.2522,31.2621,54405.0
2021-09-24 15:35:00,31.63,31.64,31.6,31.61,35483.0,31.2621,31.272,31.2324,31.2423,35483.0
2021-09-24 15:40:00,31.61,31.64,31.61,31.62,106154.0,31.2423,31.272,31.2423,31.2522,106154.0
2021-09-24 15:45:00,31.62,31.67,31.61,31.64,123874.0,31.2522,31.3016,31.2423,31.272,123874.0
2021-09-24 15:50:00,31.66,31.68,31.62,31.64,116516.0,31.2918,31.3115,31.2522,31.272,116516.0
2021-09-24 15:55:00,31.64,31.64,31.52,31.54,265507.0,31.272,31.272,31.1534,31.1731,265507.0
2021-09-27 09:30:00,31.81,31.96,31.76,31.87,36057.0,31.44,31.5883,31.3906,31.4993,36057.0
2021-09-27 09:35:00,31.89,32.33,31.89,32.32,26128.0,31.5191,31.954,31.5191,31.9441,26128.0
2021-09-27 09:40:00,32.33,32.47,32.23,32.43,53524.0,31.954,32.0923,31.8551,32.0528,53524.0
2021-09-27 09:45:00,32.43,32.5,32.37,32.44,74627.0,32.0528,32.122,31.9935,32.0627,74627.0
2021-09-27 09:50:00,32.44,32.55,32.36,32.52,51858.0,32.0627,32.1714,31.9836,32.1417,51858.0
2021-09-27 09:55:00,32.52,32.57,32.49,32.49,79725.0,32.1417,32.1912,32.1121,32.1121,79725.0
2021-09-27 10:00:00,32.46,32.6,32.43,32.58,53508.0,32.0824,32.2208,32.0528,32.2011,53508.0
2021-09-27 10:05:00,32.58,32.64,32.55,32.55,117892.0,32.2011,32.2604,32.1714,32.1714,117892.0
2021-09-27 10:10:00,32.55,32.67,32.49,32.64,33759.0,32.1714,32.29,32.1121,32.2604,33759.0
2021-09-27 10:15:00,32.64,32.68,32.54,32.55,33312.0,32.2604,32.2999,32.1615,32.1714,33312.0
2021-09-27 10:20:00,32.55,32.56,32.41,32.52,17962.0,32.1714,32.1813,32.033,32.1417,17962.0
2021-09-27 10:25:00,32.53,32.66,32.53,32.65,33814.0,32.1516,32.2801,32.1516,32.2702,33814.0
2021-09-27 10:30:00,32.66,32.77,32.64,32.76,55873.0,32.2801,32.3888,32.2604,32.379,55873.0
2021-09-27 10:35:00,32.75,32.8,32.72,32.77,50079.0,32.3691,32.4185,32.3394,32.3888,50079.0
2021-09-27 10:40:00,32.76,32.83,32.74,32.77,38501.0,32.379,32.4481,32.3592,32.3888,38501.0
2021-09-27 10:45:00,32.78,32.85,32.74,32.78,44081.0,32.3987,32.4679,32.3592,32.3987,44081.0
2021-09-27 10:50:00,32.79,32.87,32.78,32.84,28207.0,32.4086,32.4877,32.3987,32.458,28207.0
2021-09-27 10:55:00,32.84,32.88,32.76,32.79,37366.0,32.458,32.4976,32.379,32.4086,37366.0
2021-09-27 11:00:00,32.8,32.82,32.74,32.75,29895.0,32.4185,32.4383,32.3592,32.3691,29895.0
2021-09-27 11:05:00,32.75,32.78,32.71,32.75,46994.0,32.3691,32.3987,32.3295,32.3691,46994.0
2021-09-27 11:10:00,32.76,32.79,32.74,32.76,21468.0,32.379,32.4086,32.3592,32.379,21468.0
2021-09-27 11:15:00,32.76,32.79,32.74,32.75,23805.0,32.379,32.4086,32.3592,32.3691,23805.0
2021-09-27 11:20:00,32.75,32.79,32.73,32.74,53360.0,32.3691,32.4086,32.3493,32.3592,53360.0
2021-09-27 11:25:00,32.73,32.75,32.66,32.72,32021.0,32.3493,32.3691,32.2801,32.3394,32021.0
2021-09-27 11:30:00,32.72,32.78,32.72,32.74,29456.0,32.3394,32.3987,32.3394,32.3592,29456.0
2021-09-27 11:35:00,32.74,32.78,32.73,32.78,19065.0,32.3592,32.3987,32.3493,32.3987,19065.0
2021-09-27 11:40:00,32.79,32.81,32.77,32.8,22532.0,32.4086,32.4284,32.3888,32.4185,22532.0
2021-09-27 11:45:00,32.8,32.85,32.75,32.84,21944.0,32.4185,32.4679,32.3691,32.458,21944.0
2021-09-27 11:50:00,32.84,32.88,32.84,32.85,18995.0,32.458,32.4976,32.458,32.4679,18995.0
2021-09-27 11:55:00,32.85,32.89,32.82,32.87,40393.0,32.4679,32.5074,32.4383,32.4877,40393.0
2021-09-27 12:00:00,32.86,32.89,32.84,32.88,33272.0,32.4778,32.5074,32.458,32.4976,33272.0
2021-09-27 12:05:00,32.88,32.9,32.85,32.88,36397.0,32.4976,32.5173,32.4679,32.4976,36397.0
2021-09-27 12:10:00,32.88,32.9,32.85,32.88,17737.0,32.4976,32.5173,32.4679,32.4976,17737.0
2021-09-27 12:15:00,32.88,32.96,32.87,32.95,22668.0,32.4976,32.5766,32.4877,32.5667,22668.0
2021-09-27 12:20:00,32.95,33.0,32.94,32.98,48385.0,32.5667,32.6162,32.5569,32.5964,48385.0
2021-09-27 12:25:00,32.98,33.0,32.95,32.98,23676.0,32.5964,32.6162,32.5667,32.5964,23676.0
2021-09-27 12:30:00,32.99,33.0,32.93,32.93,15685.0,32.6063,32.6162,32.547,32.547,15685.0
2021-09-27 12:35:00,32.93,32.97,32.92,32.93,13519.0,32.547,32.5865,32.5371,32.547,13519.0
2021-09-27 12:40:00,32.92,32.99,32.91,32.99,35770.0,32.5371,32.6063,32.5272,32.6063,35770.0
2021-09-27 12:45:00,32.99,33.0,32.94,33.0,40075.0,32.6063,32.6162,32.5569,32.6162,40075.0
2021-09-27 12:50:00,32.99,33.09,32.99,33.08,39080.0,32.6063,32.7051,32.6063,32.6952,39080.0
2021-09-27 12:55:00,33.08,33.09,33.02,33.02,53275.0,32.6952,32.7051,32.6359,32.6359,53275.0
2021-09-27 13:00:00,33.02,33.04,32.96,33.03,27223.0,32.6359,32.6557,32.5766,32.6458,27223.0
2021-09-27 13:05:00,33.04,33.04,32.97,32.97,14238.0,32.6557,32.6557,32.5865,32.5865,14238.0
2021-09-27 13:10:00,32.98,32.99,32.95,32.95,21734.0,32.5964,32.6063,32.5667,32.5667,21734.0
2021-09-27 13:15:00,32.95,32.95,32.92,32.94,22947.0,32.5667,32.5667,32.5371,32.5569,22947.0
2021-09-27 13:20:00,32.93,32.96,32.91,32.93,12942.0,32.547,32.5766,32.5272,32.547,12942.0
2021-09-27 13:25:00,32.93,32.93,32.87,32.89,20462.0,32.547,32.547,32.4877,32.5074,20462.0
2021-09-27 13:30:00,32.88,32.88,32.77,32.81,36397.0,32.4976,32.4976,32.3888,32.4284,36397.0
2021-09-27 13:35:00,32.81,32.81,32.75,32.8,19784.0,32.4284,32.4284,32.3691,32.4185,19784.0
2021-09-27 13:40:00,32.8,32.81,32.74,32.76,13378.0,32.4185,32.4284,32.3592,32.379,13378.0
2021-09-27 13:45:00,32.75,32.81,32.74,32.81,20612.0,32.3691,32.4284,32.3592,32.4284,20612.0
2021-09-27 13:50:00,32.81,32.9,32.81,32.9,18784.0,32.4284,32.5173,32.4284,32.5173,18784.0
2021-09-27 13:55:00,32.9,32.98,32.89,32.96,65916.0,32.5173,32.5964,32.5074,32.5766,65916.0
2021-09-27 14:00:00,32.97,33.02,32.96,33.01,38157.0,32.5865,32.6359,32.5766,32.626,38157.0
2021-09-27 14:05:00,33.01,33.05,33.01,33.05,21191.0,32.626,32.6656,32.626,32.6656,21191.0
2021-09-27 14:10:00,33.05,33.06,32.99,33.05,26566.0,32.6656,32.6755,32.6063,32.6656,26566.0
2021-09-27 14:15:00,33.05,33.09,33.02,33.09,22045.0,32.6656,32.7051,32.6359,32.7051,22045.0
2021-09-27 14:20:00,33.09,33.11,33.04,33.09,30192.0,32.7051,32.7249,32.6557,32.7051,30192.0
2021-09-27 14:25:00,33.09,33.18,33.09,33.18,49583.0,32.7051,32.7941,32.7051,32.7941,49583.0
2021-09-27 14:30:00,33.18,33.19,33.08,33.16,77262.0,32.7941,32.804,32.6952,32.7743,77262.0
2021-09-27 14:35:00,33.17,33.19,33.12,33.16,53593.0,32.7842,32.804,32.7348,32.7743,53593.0
2021-09-27 14:40:00,33.16,33.19,33.08,33.18,54523.0,32.7743,32.804,32.6952,32.7941,54523.0
2021-09-27 14:45:00,33.19,33.19,33.05,33.05,128454.0,32.804,32.804,32.6656,32.6656,128454.0
2021-09-27 14:50:00,33.05,33.07,33.03,33.04,18606.0,32.6656,32.6854,32.6458,32.6557,18606.0
2021-09-27 14:55:00,33.04,33.07,33.03,33.07,26904.0,32.6557,32.6854,32.6458,32.6854,26904.0
2021-09-27 15:00:00,33.07,33.07,32.97,33.01,44206.0,32.6854,32.6854,32.5865,32.626,44206.0
2021-09-27 15:05:00,33.01,33.05,32.98,33.05,23293.0,32.626,32.6656,32.5964,32.6656,23293.0
2021-09-27 15:10:00,33.05,33.1,33.01,33.02,46716.0,32.6656,32.715,32.626,32.6359,46716.0
2021-09-27 15:15:00,33.02,33.04,32.99,33.01,40428.0,32.6359,32.6557,32.6063,32.626,40428.0
2021-09-27 15:20:00,33.01,33.04,32.97,33.01,40830.0,32.626,32.6557,32.5865,32.626,40830.0
2021-09-27 15:25:00,33.01,33.01,32.96,33.0,49804.0,32.626,32.626,32.5766,32.6162,49804.0
2021-09-27 15:30:00,33.0,33.0,32.95,32.97,84432.0,32.6162,32.6162,32.5667,32.5865,84432.0
2021-09-27 15:35:00,32.97,33.03,32.96,33.0,89244.0,32.5865,32.6458,32.5766,32.6162,89244.0
2021-09-27 15:40:00,33.0,33.03,32.96,32.99,66797.0,32.6162,32.6458,32.5766,32.6063,66797.0
2021-09-27 15:45:00,33.0,33.0,32.92,32.99,91307.0,32.6162,32.6162,32.5371,32.6063,91307.0
2021-09-27 15:50:00,32.99,33.02,32.94,32.94,413792.0,32.6063,32.6359,32.5569,32.5569,413792.0
2021-09-27 15:55:00,32.95,33.01,32.92,33.01,357893.0,32.5667,32.626,32.5371,32.626,357893.0
2021-09-28 09:30:00,33.21,33.52,33.11,33.51,119077.0,32.8237,33.1301,32.7249,33.1202,119077.0
2021-09-28 09:35:00,33.5,33.52,33.25,33.5,100684.0,33.1103,33.1301,32.8633,33.1103,100684.0
2021-09-28 09:40:00,33.5,33.62,33.49,33.56,177548.0,33.1103,33.229,33.1005,33.1697,177548.0
2021-09-28 09:45:00,33.57,33.6,33.4,33.43,92892.0,33.1795,33.2092,33.0115,33.0412,92892.0
2021-09-28 09:50:00,33.41,33.41,32.92,33.01,144868.0,33.0214,33.0214,32.5371,32.626,144868.0
2021-09-28 09:55:00,33.02,33.1,32.98,33.0,49177.0,32.6359,32.715,32.5964,32.6162,49177.0
2021-09-28 10:00:00,33.01,33.04,32.78,32.84,41006.0,32.626,32.6557,32.3987,32.458,41006.0
2021-09-28 10:05:00,32.82,32.89,32.76,32.77,29920.0,32.4383,32.5074,32.379,32.3888,29920.0
2021-09-28 10:10:00,32.78,32.85,32.75,32.77,30802.0,32.3987,32.4679,32.3691,32.3888,30802.0
2021-09-28 10:15:00,32.77,32.78,32.68,32.73,32342.0,32.3888,32.3987,32.2999,32.3493,32342.0
2021-09-28 10:20:00,32.7,32.71,32.62,32.68,24509.0,32.3197,32.3295,32.2406,32.2999,24509.0
2021-09-28 10:25:00,32.7,32.71,32.56,32.62,33024.0,32.3197,32.3295,32.1813,32.2406,33024.0
2021-09-28 10:30:00,32.62,32.71,32.57,32.62,32182.0,32.2406,32.3295,32.1912,32.2406,32182.0
2021-09-28 10:35:00,32.62,32.86,32.54,32.86,47856.0,32.2406,32.4778,32.1615,32.4778,47856.0
2021-09-28 10:40:00,32.85,32.87,32.83,32.86,39002.0,32.4679,32.4877,32.4481,32.4778,39002.0
2021-09-28 10:45:00,32.86,32.88,32.77,32.77,34416.0,32.4778,32.4976,32.3888,32.3888,34416.0
2021-09-28 10:50:00,32.73,32.81,32.67,32.79,35636.0,32.3493,32.4284,32.29,32.4086,35636.0
2021-09-28 10:55:00,32.78,32.81,32.75,32.8,35645.0,32.3987,32.4284,32.3691,32.4185,35645.0
2021-09-28 11:00:00,32.81,32.84,32.73,32.76,24199.0,32.4284,32.458,32.3493,32.379,24199.0
2021-09-28 11:05:00,32.76,32.82,32.73,32.75,24044.0,32.379,32.4383,32.3493,32.3691,24044.0
2021-09-28 11:10:00,32.75,32.81,32.74,32.75,18396.0,32.3691,32.4284,32.3592,32.3691,18396.0
2021-09-28 11:15:00,32.74,32.75,32.64,32.74,21946.0,32.3592,32.3691,32.2604,32.3592,21946.0
2021-09-28 11:20:00,32.76,32.78,32.71,32.72,17854.0,32.379,32.3987,32.3295,32.3394,17854.0
2021-09-28 11:25:00,32.73,32.73,32.69,32.71,27955.0,32.3493,32.3493,32.3098,32.3295,27955.0
2021-09-28 11:30:00,32.71,32.74,32.62,32.74,27543.0,32.3295,32.3592,32.2406,32.3592,27543.0
2021-09-28 11:35:00,32.73,32.74,32.64,32.66,17261.0,32.3493,32.3592,32.2604,32.2801,17261.0
2021-09-28 11:40:00,32.67,32.71,32.66,32.7,61869.0,32.29,32.3295,32.2801,32.3197,61869.0
2021-09-28 11:45:00,32.7,32.71,32.67,32.68,21897.0,32.3197,32.3295,32.29,32.2999,21897.0
2021-09-28 11:50:00,32.68,32.68,32.59,32.63,25253.0,32.2999,32.2999,32.2109,32.2505,25253.0
2021-09-28 11:55:00,32.63,32.66,32.58,32.61,20506.0,32.2505,32.2801,32.2011,32.2307,20506.0
2021-09-28 12:00:00,32.62,32.63,32.53,32.54,12164.0,32.2406,32.2505,32.1516,32.1615,12164.0
2021-09-28 12:05:00,32.53,32.55,32.5,32.55,27976.0,32.1516,32.1714,32.122,32.1714,27976.0
2021-09-28 12:10:00,32.55,32.62,32.55,32.6,16840.0,32.1714,32.2406,32.1714,32.2208,16840.0
2021-09-28 12:15:00,32.6,32.6,32.56,32.57,14350.0,32.2208,32.2208,32.1813,32.1912,14350.0
2021-09-28 12:20:00,32.56,32.57,32.52,32.55,28578.0,32.1813,32.1912,32.1417,32.1714,28578.0
2021-09-28 12:25:00,32.55,32.61,32.54,32.58,21801.0,32.1714,32.2307,32.1615,32.2011,21801.0
2021-09-28 12:30:00,32.59,32.6,32.54,32.6,17179.0,32.2109,32.2208,32.1615,32.2208,17179.0
2021-09-28 12:35:00,32.59,32.59,32.54,32.55,22555.0,32.2109,32.2109,32.1615,32.1714,22555.0
2021-09-28 12:40:00,32.54,32.54,32.51,32.52,17162.0,32.1615,32.1615,32.1319,32.1417,17162.0
2021-09-28 12:45:00,32.52,32.55,32.5,32.52,18102.0,32.1417,32.1714,32.122,32.1417,18102.0
2021-09-28 12:50:00,32.51,32.59,32.49,32.54,25093.0,32.1319,32.2109,32.1121,32.1615,25093.0
2021-09-28 12:55:00,32.54,32.57,32.51,32.51,11741.0,32.1615,32.1912,32.1319,32.1319,11741.0
2021-09-28 13:00:00,32.51,32.53,32.47,32.51,13874.0,32.1319,32.1516,32.0923,32.1319,13874.0
2021-09-28 13:05:00,32.51,32.61,32.5,32.6,22734.0,32.1319,32.2307,32.122,32.2208,22734.0
2021-09-28 13:10:00,32.59,32.61,32.56,32.6,15403.0,32.2109,32.2307,32.1813,32.2208,15403.0
2021-09-28 13:15:00,32.6,32.63,32.56,32.58,13936.0,32.2208,32.2505,32.1813,32.2011,13936.0
2021-09-28 13:20:00,32.58,32.61,32.57,32.6,13106.0,32.2011,32.2307,32.1912,32.2208,13106.0
2021-09-28 13:25:00,32.6,32.63,32.57,32.59,26253.0,32.2208,32.2505,32.1912,32.2109,26253.0
2021-09-28 13:30:00,32.59,32.6,32.47,32.47,21402.0,32.2109,32.2208,32.0923,32.0923,21402.0
2021-09-28 13:35:00,32.48,32.53,32.46,32.52,21880.0,32.1022,32.1516,32.0824,32.1417,21880.0
2021-09-28 13:40:00,32.52,32.55,32.46,32.46,12261.0,32.1417,32.1714,32.0824,32.0824,12261.0
2021-09-28 13:45:00,32.46,32.48,32.39,32.43,22538.0,32.0824,32.1022,32.0133,32.0528,22538.0
2021-09-28 13:50:00,32.43,32.44,32.4,32.41,14217.0,32.0528,32.0627,32.0231,32.033,14217.0
2021-09-28 13:55:00,32.41,32.45,32.39,32.43,17502.0,32.033,32.0726,32.0133,32.0528,17502.0
2021-09-28 14:00:00,32.42,32.44,32.39,32.41,12416.0,32.0429,32.0627,32.0133,32.033,12416.0
2021-09-28 14:05:00,32.4,32.43,32.37,32.42,19296.0,32.0231,32.0528,31.9935,32.0429,19296.0
2021-09-28 14:10:00,32.41,32.41,32.34,32.38,27920.0,32.033,32.033,31.9638,32.0034,27920.0
2021-09-28 14:15:00,32.4,32.54,32.4,32.54,16333.0,32.0231,32.1615,32.0231,32.1615,16333.0
2021-09-28 14:20:00,32.53,32.56,32.51,32.56,15462.0,32.1516,32.1813,32.1319,32.1813,15462.0
2021-09-28 14:25:00,32.57,32.59,32.52,32.59,23172.0,32.1912,32.2109,32.1417,32.2109,23172.0
2021-09-28 14:30:00,32.59,32.62,32.54,32.54,40756.0,32.2109,32.2406,32.1615,32.1615,40756.0
2021-09-28 14:35:00,32.54,32.55,32.51,32.53,17163.0,32.1615,32.1714,32.1319,32.1516,17163.0
2021-09-28 14:40:00,32.53,32.64,32.53,32.63,22823.0,32.1516,32.2604,32.1516,32.2505,22823.0
2021-09-28 14:45:00,32.62,32.65,32.6,32.64,34933.0,32.2406,32.2702,32.2208,32.2604,34933.0
2021-09-28 14:50:00,32.64,32.65,32.6,32.61,18890.0,32.2604,32.2702,32.2208,32.2307,18890.0
2021-09-28 14:55:00,32.61,32.63,32.58,32.59,23963.0,32.2307,32.2505,32.2011,32.2109,23963.0
2021-09-28 15:00:00,32.6,32.63,32.56,32.59,30725.0,32.2208,32.2505,32.1813,32.2109,30725.0
2021-09-28 15:05:00,32.59,32.65,32.58,32.63,39640.0,32.2109,32.2702,32.2011,32.2505,39640.0
2021-09-28 15:10:00,32.63,32.65,32.59,32.59,23335.0,32.2505,32.2702,32.2109,32.2109,23335.0
2021-09-28 15:15:00,32.6,32.63,32.57,32.58,35721.0,32.2208,32.2505,32.1912,32.2011,35721.0
2021-09-28 15:20:00,32.58,32.6,32.47,32.48,31554.0,32.2011,32.2208,32.0923,32.1022,31554.0
2021-09-28 15:25:00,32.48,32.5,32.44,32.44,27185.0,32.1022,32.122,32.0627,32.0627,27185.0
2021-09-28 15:30:00,32.44,32.48,32.4,32.4,40834.0,32.0627,32.1022,32.0231,32.0231,40834.0
2021-09-28 15:35:00,32.4,32.48,32.37,32.41,51958.0,32.0231,32.1022,31.9935,32.033,51958.0
2021-09-28 15:40:00,32.41,32.51,32.41,32.41,50043.0,32.033,32.1319,32.033,32.033,50043.0
2021-09-28 15:45:00,32.41,32.44,32.32,32.32,74709.0,32.033,32.0627,31.9441,31.9441,74709.0
2021-09-28 15:50:00,32.31,32.35,32.24,32.33,141238.0,31.9342,31.9737,31.865,31.954,141238.0
2021-09-28 15:55:00,32.33,32.41,32.29,32.4,253849.0,31.954,32.033,31.9144,32.0231,253849.0
2021-09-29 09:30:00,32.59,32.75,32.27,32.27,35499.0,32.2109,32.3691,31.8947,31.8947,35499.0
2021-09-29 09:35:00,32.25,32.4,32.25,32.4,42885.0,31.8749,32.0231,31.8749,32.0231,42885.0
2021-09-29 09:40:00,32.42,32.55,32.4,32.41,32615.0,32.0429,32.1714,32.0231,32.033,32615.0
2021-09-29 09:45:00,32.35,32.45,32.3,32.35,31425.0,31.9737,32.0726,31.9243,31.9737,31425.0
2021-09-29 09:50:00,32.36,32.52,32.36,32.45,151761.0,31.9836,32.1417,31.9836,32.0726,151761.0
2021-09-29 09:55:00,32.45,32.48,32.26,32.37,20283.0,32.0726,32.1022,31.8848,31.9935,20283.0
2021-09-29 10:00:00,32.37,32.43,32.21,32.23,29215.0,31.9935,32.0528,31.8354,31.8551,29215.0
2021-09-29 10:05:00,32.21,32.31,32.2,32.23,15386.0,31.8354,31.9342,31.8255,31.8551,15386.0
2021-09-29 10:10:00,32.25,32.38,32.23,32.37,33236.0,31.8749,32.0034,31.8551,31.9935,33236.0
2021-09-29 10:15:00,32.36,32.43,32.36,32.4,24228.0,31.9836,32.0528,31.9836,32.0231,24228.0
2021-09-29 10:20:00,32.4,32.45,32.4,32.42,15860.0,32.0231,32.0726,32.0231,32.0429,15860.0
2021-09-29 10:25:00,32.43,32.47,32.39,32.4,17865.0,32.0528,32.0923,32.0133,32.0231,17865.0
2021-09-29 10:30:00,32.4,32.4,32.27,32.28,21427.0,32.0231,32.0231,31.8947,31.9045,21427.0
2021-09-29 10:35:00,32.28,32.32,32.2,32.23,19704.0,31.9045,31.9441,31.8255,31.8551,19704.0
2021-09-29 10:40:00,32.23,32.31,32.23,32.31,16736.0,31.8551,31.9342,31.8551,31.9342,16736.0
2021-09-29 10:45:00,32.33,32.34,32.28,32.31,18233.0,31.954,31.9638,31.9045,31.9342,18233.0
2021-09-29 10:50:00,32.31,32.36,32.31,32.34,18288.0,31.9342,31.9836,31.9342,31.9638,18288.0
2021-09-29 10:55:00,32.34,32.37,32.29,32.34,14474.0,31.9638,31.9935,31.9144,31.9638,14474.0
2021-09-29 11:00:00,32.33,32.34,32.23,32.25,24143.0,31.954,31.9638,31.8551,31.8749,24143.0
2021-09-29 11:05:00,32.25,32.34,32.23,32.32,20367.0,31.8749,31.9638,31.8551,31.9441,20367.0
2021-09-29 11:10:00,32.32,32.4,32.3,32.35,20074.0,31.9441,32.0231,31.9243,31.9737,20074.0
2021-09-29 11:15:00,32.36,32.38,32.34,32.36,20575.0,31.9836,32.0034,31.9638,31.9836,20575.0
2021-09-29 11:20:00,32.37,32.39,32.36,32.39,11428.0,31.9935,32.0133,31.9836,32.0133,11428.0
2021-09-29 11:25:00,32.4,32.42,32.37,32.4,16636.0,32.0231,32.0429,31.9935,32.0231,16636.0
2021-09-29 11:30:00,32.4,32.41,32.33,32.41,17046.0,32.0231,32.033,31.954,32.033,17046.0
2021-09-29 11:35:00,32.41,32.41,32.28,32.34,22018.0,32.033,32.033,31.9045,31.9638,22018.0
2021-09-29 11:40:00,32.33,32.33,32.28,32.31,17491.0,31.954,31.954,31.9045,31.9342,17491.0
2021-09-29 11:45:00,32.3,32.3,32.19,32.21,20922.0,31.9243,31.9243,31.8156,31.8354,20922.0
2021-09-29 11:50:00,32.2,32.27,32.19,32.25,17126.0,31.8255,31.8947,31.8156,31.8749,17126.0
2021-09-29 11:55:00,32.25,32.29,32.23,32.25,32606.0,31.8749,31.9144,31.8551,31.8749,32606.0
2021-09-29 12:00:00,32.25,32.26,32.18,32.2,22113.0,31.8749,31.8848,31.8057,31.8255,22113.0
2021-09-29 12:05:00,32.2,32.25,32.19,32.21,17096.0,31.8255,31.8749,31.8156,31.8354,17096.0
2021-09-29 12:10:00,32.2,32.21,32.1,32.12,19722.0,31.8255,31.8354,31.7266,31.7464,19722.0
2021-09-29 12:15:00,32.12,32.15,32.08,32.15,18753.0,31.7464,31.7761,31.7069,31.7761,18753.0
2021-09-29 12:20:00,32.14,32.14,32.05,32.06,21152.0,31.7662,31.7662,31.6772,31.6871,21152.0
2021-09-29 12:25:00,32.06,32.11,32.03,32.09,17674.0,31.6871,31.7365,31.6574,31.7167,17674.0
2021-09-29 12:30:00,32.09,32.13,32.08,32.1,3700.0,31.7167,31.7563,31.7069,31.7266,3700.0
2021-09-29 12:35:00,32.09,32.09,32.04,32.05,69961.0,31.7167,31.7167,31.6673,31.6772,69961.0
2021-09-29 12:40:00,32.04,32.08,32.02,32.04,26269.0,31.6673,31.7069,31.6476,31.6673,26269.0
2021-09-29 12:45:00,32.04,32.06,32.03,32.05,4925.0,31.6673,31.6871,31.6574,31.6772,4925.0
2021-09-29 12:50:00,32.05,32.09,32.03,32.08,4009.0,31.6772,31.7167,31.6574,31.7069,4009.0
2021-09-29 12:55:00,32.08,32.1,32.03,32.03,5244.0,31.7069,31.7266,31.6574,31.6574,5244.0
2021-09-29 13:00:00,32.02,32.03,31.99,31.99,5102.0,31.6476,31.6574,31.6179,31.6179,5102.0
2021-09-29 13:05:00,31.99,32.0,31.96,32.0,7480.0,31.6179,31.6278,31.5883,31.6278,7480.0
2021-09-29 13:10:00,31.99,32.0,31.95,31.96,43429.0,31.6179,31.6278,31.5784,31.5883,43429.0
2021-09-29 13:15:00,31.96,32.07,31.96,32.06,6571.0,31.5883,31.697,31.5883,31.6871,6571.0
2021-09-29 13:20:00,32.07,32.08,32.04,32.04,10121.0,31.697,31.7069,31.6673,31.6673,10121.0
2021-09-29 13:25:00,32.04,32.05,32.01,32.02,7080.0,31.6673,31.6772,31.6377,31.6476,7080.0
2021-09-29 13:30:00,32.01,32.02,31.96,31.98,11473.0,31.6377,31.6476,31.5883,31.608,11473.0
2021-09-29 13:35:00,31.97,31.98,31.95,31.96,3601.0,31.5981,31.608,31.5784,31.5883,3601.0
2021-09-29 13:40:00,31.96,31.98,31.92,31.97,5988.0,31.5883,31.608,31.5487,31.5981,5988.0
2021-09-29 13:45:00,31.96,31.97,31.93,31.94,6883.0,31.5883,31.5981,31.5586,31.5685,6883.0
2021-09-29 13:50:00,31.93,31.97,31.93,31.95,7840.0,31.5586,31.5981,31.5586,31.5784,7840.0
2021-09-29 13:55:00,31.94,31.98,31.94,31.98,8630.0,31.5685,31.608,31.5685,31.608,8630.0
2021-09-29 14:00:00,31.97,32.0,31.95,32.0,7757.0,31.5981,31.6278,31.5784,31.6278,7757.0
2021-09-29 14:05:00,31.99,32.06,31.98,32.05,8946.0,31.6179,31.6871,31.608,31.6772,8946.0
2021-09-29 14:10:00,32.05,32.11,32.05,32.1,8659.0,31.6772,31.7365,31.6772,31.7266,8659.0
2021-09-29 14:15:00,32.09,32.11,32.05,32.05,6586.0,31.7167,31.7365,31.6772,31.6772,6586.0
2021-09-29 14:20:00,32.05,32.05,32.02,32.02,6428.0,31.6772,31.6772,31.6476,31.6476,6428.0
2021-09-29 14:25:00,32.03,32.06,32.03,32.05,6456.0,31.6574,31.6871,31.6574,31.6772,6456.0
2021-09-29 14:30:00,32.05,32.08,32.05,32.07,5561.0,31.6772,31.7069,31.6772,31.697,5561.0
2021-09-29 14:35:00,32.08,32.08,32.03,32.04,5787.0,31.7069,31.7069,31.6574,31.6673,5787.0
2021-09-29 14:40:00,32.04,32.07,32.02,32.03,5539.0,31.6673,31.697,31.6476,31.6574,5539.0
2021-09-29 14:45:00,32.04,32.04,31.96,31.98,7623.0,31.6673,31.6673,31.5883,31.608,7623.0
2021-09-29 14:50:00,32.0,32.01,31.96,31.99,5418.0,31.6278,31.6377,31.5883,31.6179,5418.0
2021-09-29 14:55:00,31.96,31.98,31.92,31.93,6365.0,31.5883,31.608,31.5487,31.5586,6365.0
2021-09-29 15:00:00,31.93,31.97,31.87,31.87,11919.0,31.5586,31.5981,31.4993,31.4993,11919.0
2021-09-29 15:05:00,31.88,31.97,31.88,31.94,13815.0,31.5092,31.5981,31.5092,31.5685,13815.0
2021-09-29 15:10:00,31.94,31.97,31.91,31.97,7341.0,31.5685,31.5981,31.5388,31.5981,7341.0
2021-09-29 15:15:00,31.96,32.04,31.95,32.04,43723.0,31.5883,31.6673,31.5784,31.6673,43723.0
2021-09-29 15:20:00,32.04,32.07,32.04,32.06,21263.0,31.6673,31.697,31.6673,31.6871,21263.0
2021-09-29 15:25:00,32.06,32.09,32.04,32.05,14296.0,31.6871,31.7167,31.6673,31.6772,14296.0
2021-09-29 15:30:00,32.05,32.1,32.04,32.1,16767.0,31.6772,31.7266,31.6673,31.7266,16767.0
2021-09-29 15:35:00,32.1,32.1,32.02,32.04,33560.0,31.7266,31.7266,31.6476,31.6673,33560.0
2021-09-29 15:40:00,32.04,32.04,31.98,31.99,17727.0,31.6673,31.6673,31.608,31.6179,17727.0
2021-09-29 15:45:00,31.99,32.01,31.96,31.96,33003.0,31.6179,31.6377,31.5883,31.5883,33003.0
2021-09-29 15:50:00,31.96,31.98,31.93,31.93,50570.0,31.5883,31.608,31.5586,31.5586,50570.0
2021-09-29 15:55:00,31.93,31.94,31.9,31.92,178335.0,31.5586,31.5685,31.529,31.5487,178335.0
2021-09-30 09:30:00,32.0,32.06,31.87,32.0,23493.0,31.6278,31.6871,31.4993,31.6278,23493.0
2021-09-30 09:35:00,32.0,32.02,31.78,31.82,8179.0,31.6278,31.6476,31.4104,31.4499,8179.0
2021-09-30 09:40:00,31.85,32.02,31.84,32.02,12595.0,31.4795,31.6476,31.4697,31.6476,12595.0
2021-09-30 09:45:00,32.0,32.0,31.88,31.89,14381.0,31.6278,31.6278,31.5092,31.5191,14381.0
2021-09-30 09:50:00,31.89,31.94,31.79,31.94,11517.0,31.5191,31.5685,31.4202,31.5685,11517.0
2021-09-30 09:55:00,31.94,32.01,31.75,31.78,19720.0,31.5685,31.6377,31.3807,31.4104,19720.0
2021-09-30 10:00:00,31.77,31.82,31.7,31.79,14186.0,31.4005,31.4499,31.3313,31.4202,14186.0
2021-09-30 10:05:00,31.78,31.83,31.67,31.83,36828.0,31.4104,31.4598,31.3016,31.4598,36828.0
2021-09-30 10:10:00,31.84,31.93,31.76,31.79,26912.0,31.4697,31.5586,31.3906,31.4202,26912.0
2021-09-30 10:15:00,31.78,31.94,31.77,31.89,11715.0,31.4104,31.5685,31.4005,31.5191,11715.0
2021-09-30 10:20:00,31.87,31.87,31.73,31.73,9763.0,31.4993,31.4993,31.3609,31.3609,9763.0
2021-09-30 10:25:00,31.72,31.81,31.72,31.73,8024.0,31.3511,31.44,31.3511,31.3609,8024.0
2021-09-30 10:30:00,31.71,31.83,31.7,31.82,14943.0,31.3412,31.4598,31.3313,31.4499,14943.0
2021-09-30 10:35:00,31.83,31.85,31.74,31.76,15944.0,31.4598,31.4795,31.3708,31.3906,15944.0
2021-09-30 10:40:00,31.76,31.76,31.65,31.69,19492.0,31.3906,31.3906,31.2819,31.3214,19492.0
2021-09-30 10:45:00,31.68,31.73,31.65,31.71,8267.0,31.3115,31.3609,31.2819,31.3412,8267.0
2021-09-30 10:50:00,31.71,31.71,31.66,31.69,14523.0,31.3412,31.3412,31.2918,31.3214,14523.0
2021-09-30 10:55:00,31.67,31.67,31.62,31.63,11199.0,31.3016,31.3016,31.2522,31.2621,11199.0
2021-09-30 11:00:00,31.63,31.73,31.6,31.73,10240.0,31.2621,31.3609,31.2324,31.3609,10240.0
2021-09-30 11:05:00,31.73,31.82,31.7,31.81,119083.0,31.3609,31.4499,31.3313,31.44,119083.0
2021-09-30 11:10:00,31.81,31.81,31.74,31.81,12194.0,31.44,31.44,31.3708,31.44,12194.0
2021-09-30 11:15:00,31.82,31.91,31.82,31.87,19040.0,31.4499,31.5388,31.4499,31.4993,19040.0
2021-09-30 11:20:00,31.87,31.87,31.77,31.78,25970.0,31.4993,31.4993,31.4005,31.4104,25970.0
2021-09-30 11:25:00,31.77,31.83,31.75,31.8,17404.0,31.4005,31.4598,31.3807,31.4301,17404.0
2021-09-30 11:30:00,31.79,31.79,31.68,31.68,15788.0,31.4202,31.4202,31.3115,31.3115,15788.0
2021-09-30 11:35:00,31.68,31.7,31.6,31.69,25284.0,31.3115,31.3313,31.2324,31.3214,25284.0
2021-09-30 11:40:00,31.66,31.66,31.57,31.63,11552.0,31.2918,31.2918,31.2028,31.2621,11552.0
2021-09-30 11:45:00,31.63,31.65,31.54,31.56,15266.0,31.2621,31.2819,31.1731,31.1929,15266.0
2021-09-30 11:50:00,31.56,31.57,31.49,31.51,18257.0,31.1929,31.2028,31.1237,31.1435,18257.0
2021-09-30 11:55:00,31.51,31.53,31.47,31.52,13559.0,31.1435,31.1633,31.104,31.1534,13559.0
2021-09-30 12:00:00,31.52,31.54,31.47,31.5,13355.0,31.1534,31.1731,31.104,31.1336,13355.0
2021-09-30 12:05:00,31.49,31.49,31.36,31.38,21623.0,31.1237,31.1237,30.9952,31.015,21623.0
2021-09-30 12:10:00,31.37,31.42,31.33,31.39,11981.0,31.0051,31.0545,30.9656,31.0249,11981.0
2021-09-30 12:15:00,31.41,31.41,31.36,31.37,20333.0,31.0447,31.0447,30.9952,31.0051,20333.0
2021-09-30 12:20:00,31.37,31.4,31.35,31.38,17316.0,31.0051,31.0348,30.9854,31.015,17316.0
2021-09-30 12:25:00,31.38,31.48,31.36,31.37,75261.0,31.015,31.1138,30.9952,31.0051,75261.0
2021-09-30 12:30:00,31.36,31.45,31.34,31.45,24594.0,30.9952,31.0842,30.9755,31.0842,24594.0
2021-09-30 12:35:00,31.45,31.53,31.44,31.52,11717.0,31.0842,31.1633,31.0743,31.1534,11717.0
2021-09-30 12:40:00,31.52,31.54,31.48,31.51,8922.0,31.1534,31.1731,31.1138,31.1435,8922.0
2021-09-30 12:45:00,31.49,31.55,31.45,31.55,9418.0,31.1237,31.183,31.0842,31.183,9418.0
2021-09-30 12:50:00,31.54,31.55,31.49,31.52,16049.0,31.1731,31.183,31.1237,31.1534,16049.0
2021-09-30 12:55:00,31.52,31.52,31.45,31.46,16709.0,31.1534,31.1534,31.0842,31.0941,16709.0
2021-09-30 13:00:00,31.46,31.51,31.44,31.51,7999.0,31.0941,31.1435,31.0743,31.1435,7999.0
2021-09-30 13:05:00,31.51,31.54,31.49,31.54,9281.0,31.1435,31.1731,31.1237,31.1731,9281.0
2021-09-30 13:10:00,31.55,31.57,31.53,31.55,5295.0,31.183,31.2028,31.1633,31.183,5295.0
2021-09-30 13:15:00,31.55,31.58,31.47,31.53,19149.0,31.183,31.2127,31.104,31.1633,19149.0
2021-09-30 13:20:00,31.53,31.53,31.46,31.46,7553.0,31.1633,31.1633,31.0941,31.0941,7553.0
2021-09-30 13:25:00,31.45,31.46,31.4,31.41,10378.0,31.0842,31.0941,31.0348,31.0447,10378.0
2021-09-30 13:30:00,31.41,31.41,31.37,31.38,13135.0,31.0447,31.0447,31.0051,31.015,13135.0
2021-09-30 13:35:00,31.38,31.43,31.34,31.4,12078.0,31.015,31.0644,30.9755,31.0348,12078.0
2021-09-30 13:40:00,31.4,31.42,31.38,31.42,11443.0,31.0348,31.0545,31.015,31.0545,11443.0
2021-09-30 13:45:00,31.43,31.5,31.43,31.5,5212.0,31.0644,31.1336,31.0644,31.1336,5212.0
2021-09-30 13:50:00,31.51,31.54,31.49,31.52,10629.0,31.1435,31.1731,31.1237,31.1534,10629.0
2021-09-30 13:55:00,31.54,31.54,31.49,31.51,5140.0,31.1731,31.1731,31.1237,31.1435,5140.0
2021-09-30 14:00:00,31.51,31.6,31.5,31.55,10554.0,31.1435,31.2324,31.1336,31.183,10554.0
2021-09-30 14:05:00,31.56,31.62,31.55,31.61,7483.0,31.1929,31.2522,31.183,31.2423,7483.0
2021-09-30 14:10:00,31.62,31.62,31.54,31.56,10747.0,31.2522,31.2522,31.1731,31.1929,10747.0
2021-09-30 14:15:00,31.55,31.55,31.48,31.48,9458.0,31.183,31.183,31.1138,31.1138,9458.0
2021-09-30 14:20:00,31.48,31.49,31.45,31.46,9362.0,31.1138,31.1237,31.0842,31.0941,9362.0
2021-09-30 14:25:00,31.46,31.47,31.42,31.46,8943.0,31.0941,31.104,31.0545,31.0941,8943.0
2021-09-30 14:30:00,31.47,31.57,31.47,31.57,7738.0,31.104,31.2028,31.104,31.2028,7738.0
2021-09-30 14:35:00,31.57,31.57,31.49,31.51,8414.0,31.2028,31.2028,31.1237,31.1435,8414.0
2021-09-30 14:40:00,31.51,31.59,31.5,31.57,7144.0,31.1435,31.2226,31.1336,31.2028,7144.0
2021-09-30 14:45:00,31.57,31.62,31.56,31.61,9198.0,31.2028,31.2522,31.1929,31.2423,9198.0
2021-09-30 14:50:00,31.61,31.67,31.58,31.58,14498.0,31.2423,31.3016,31.2127,31.2127,14498.0
2021-09-30 14:55:00,31.57,31.6,31.52,31.52,10436.0,31.2028,31.2324,31.1534,31.1534,10436.0
2021-09-30 15:00:00,31.52,31.55,31.45,31.47,11441.0,31.1534,31.183,31.0842,31.104,11441.0
2021-09-30 15:05:00,31.48,31.52,31.47,31.5,8740.0,31.1138,31.1534,31.104,31.1336,8740.0
2021-09-30 15:10:00,31.5,31.55,31.5,31.55,8493.0,31.1336,31.183,31.1336,31.183,8493.0
2021-09-30 15:15:00,31.55,31.62,31.52,31.55,12593.0,31.183,31.2522,31.1534,31.183,12593.0
2021-09-30 15:20:00,31.54,31.59,31.52,31.58,70135.0,31.1731,31.2226,31.1534,31.2127,70135.0
2021-09-30 15:25:00,31.58,31.68,31.58,31.63,17749.0,31.2127,31.3115,31.2127,31.2621,17749.0
2021-09-30 15:30:00,31.63,31.67,31.59,31.64,20634.0,31.2621,31.3016,31.2226,31.272,20634.0
2021-09-30 15:35:00,31.64,31.64,31.53,31.53,40225.0,31.272,31.272,31.1633,31.1633,40225.0
2021-09-30 15:40:00,31.53,31.54,31.44,31.45,30171.0,31.1633,31.1731,31.0743,31.0842,30171.0
2021-09-30 15:45:00,31.45,31.46,31.35,31.35,51494.0,31.0842,31.0941,30.9854,30.9854,51494.0
2021-09-30 15:50:00,31.33,31.36,31.27,31.28,103591.0,30.9656,30.9952,30.9063,30.9162,103591.0
2021-09-30 15:55:00,31.27,31.3,31.18,31.18,256389.0,30.9063,30.9359,30.8173,30.8173,256389.0
2021-10-01 09:30:00,31.43,31.71,31.33,31.56,34509.0,31.0644,31.3412,30.9656,31.1929,34509.0
2021-10-01 09:35:00,31.54,31.63,31.49,31.61,15944.0,31.1731,31.2621,31.1237,31.2423,15944.0
2021-10-01 09:40:00,31.63,31.78,31.62,31.69,18131.0,31.2621,31.4104,31.2522,31.3214,18131.0
2021-10-01 09:45:00,31.65,31.65,31.5,31.54,12968.0,31.2819,31.2819,31.1336,31.1731,12968.0
2021-10-01 09:50:00,31.53,31.71,31.41,31.64,39716.0,31.1633,31.3412,31.0447,31.272,39716.0
2021-10-01 09:55:00,31.64,31.68,31.55,31.62,127231.0,31.272,31.3115,31.183,31.2522,127231.0
2021-10-01 10:00:00,31.62,31.88,31.58,31.74,29617.0,31.2522,31.5092,31.2127,31.3708,29617.0
2021-10-01 10:05:00,31.71,31.79,31.69,31.77,13006.0,31.3412,31.4202,31.3214,31.4005,13006.0
2021-10-01 10:10:00,31.77,31.8,31.71,31.76,27596.0,31.4005,31.4301,31.3412,31.3906,27596.0
2021-10-01 10:15:00,31.76,31.77,31.56,31.66,75219.0,31.3906,31.4005,31.1929,31.2918,75219.0
2021-10-01 10:20:00,31.68,31.75,31.63,31.66,166225.0,31.3115,31.3807,31.2621,31.2918,166225.0
2021-10-01 10:25:00,31.66,31.86,31.64,31.85,24908.0,31.2918,31.4894,31.272,31.4795,24908.0
2021-10-01 10:30:00,31.84,31.96,31.83,31.93,32733.0,31.4697,31.5883,31.4598,31.5586,32733.0
2021-10-01 10:35:00,31.94,32.02,31.81,31.84,55629.0,31.5685,31.6476,31.44,31.4697,55629.0
2021-10-01 10:40:00,31.84,31.9,31.8,31.83,28568.0,31.4697,31.529,31.4301,31.4598,28568.0
2021-10-01 10:45:00,31.83,31.86,31.74,31.85,212166.0,31.4598,31.4894,31.3708,31.4795,212166.0
2021-10-01 10:50:00,31.86,32.0,31.83,31.93,41690.0,31.4894,31.6278,31.4598,31.5586,41690.0
2021-10-01 10:55:00,31.93,32.05,31.92,32.02,306645.0,31.5586,31.6772,31.5487,31.6476,306645.0
2021-10-01 11:00:00,32.03,32.12,32.02,32.03,33554.0,31.6574,31.7464,31.6476,31.6574,33554.0
2021-10-01 11:05:00,32.03,32.05,31.99,32.0,44405.0,31.6574,31.6772,31.6179,31.6278,44405.0
2021-10-01 11:10:00,32.0,32.17,31.97,32.15,51468.0,31.6278,31.7958,31.5981,31.7761,51468.0
2021-10-01 11:15:00,32.16,32.2,32.1,32.16,13934.0,31.7859,31.8255,31.7266,31.7859,13934.0
2021-10-01 11:20:00,32.16,32.25,32.13,32.24,13831.0,31.7859,31.8749,31.7563,31.865,13831.0
2021-10-01 11:25:00,32.25,32.3,32.23,32.24,35169.0,31.8749,31.9243,31.8551,31.865,35169.0
2021-10-01 11:30:00,32.25,32.3,32.22,32.25,17174.0,31.8749,31.9243,31.8452,31.8749,17174.0
2021-10-01 11:35:00,32.26,32.29,32.2,32.2,280492.0,31.8848,31.9144,31.8255,31.8255,280492.0
2021-10-01 11:40:00,32.2,32.27,32.12,32.25,28261.0,31.8255,31.8947,31.7464,31.8749,28261.0
2021-10-01 11:45:00,32.26,32.27,32.16,32.16,10248.0,31.8848,31.8947,31.7859,31.7859,10248.0
2021-10-01 11:50:00,32.16,32.23,32.15,32.21,14153.0,31.7859,31.8551,31.7761,31.8354,14153.0
2021-10-01 11:55:00,32.2,32.21,32.09,32.13,6648.0,31.8255,31.8354,31.7167,31.7563,6648.0
2021-10-01 12:00:00,32.13,32.14,32.08,32.11,9530.0,31.7563,31.7662,31.7069,31.7365,9530.0
2021-10-01 12:05:00,32.1,32.2,32.09,32.15,17050.0,31.7266,31.8255,31.7167,31.7761,17050.0
2021-10-01 12:10:00,32.15,32.19,32.14,32.15,6462.0,31.7761,31.8156,31.7662,31.7761,6462.0
2021-10-01 12:15:00,32.16,32.19,32.11,32.13,10061.0,31.7859,31.8156,31.7365,31.7563,10061.0
2021-10-01 12:20:00,32.14,32.22,32.14,32.22,7314.0,31.7662,31.8452,31.7662,31.8452,7314.0
2021-10-01 12:25:00,32.22,32.25,32.16,32.16,30821.0,31.8452,31.8749,31.7859,31.7859,30821.0
2021-10-01 12:30:00,32.16,32.19,32.09,32.11,109578.0,31.7859,31.8156,31.7167,31.7365,109578.0
2021-10-01 12:35:00,32.11,32.13,32.09,32.12,502385.0,31.7365,31.7563,31.7167,31.7464,502385.0
2021-10-01 12:40:00,32.13,32.29,32.13,32.24,53630.0,31.7563,31.9144,31.7563,31.865,53630.0
2021-10-01 12:45:00,32.26,32.28,32.22,32.23,15805.0,31.8848,31.9045,31.8452,31.8551,15805.0
2021-10-01 12:50:00,32.24,32.26,32.2,32.25,24840.0,31.865,31.8848,31.8255,31.8749,24840.0
2021-10-01 12:55:00,32.24,32.24,32.2,32.21,9977.0,31.865,31.865,31.8255,31.8354,9977.0
2021-10-01 13:00:00,32.22,32.27,32.2,32.2,14478.0,31.8452,31.8947,31.8255,31.8255,14478.0
2021-10-01 13:05:00,32.21,32.31,32.21,32.31,14612.0,31.8354,31.9342,31.8354,31.9342,14612.0
2021-10-01 13:10:00,32.32,32.32,32.27,32.28,13651.0,31.9441,31.9441,31.8947,31.9045,13651.0
2021-10-01 13:15:00,32.29,32.3,32.26,32.27,25171.0,31.9144,31.9243,31.8848,31.8947,25171.0
2021-10-01 13:20:00,32.27,32.36,32.27,32.34,21525.0,31.8947,31.9836,31.8947,31.9638,21525.0
2021-10-01 13:25:00,32.35,32.39,32.35,32.38,11839.0,31.9737,32.0133,31.9737,32.0034,11839.0
2021-10-01 13:30:00,32.38,32.44,32.35,32.43,8369.0,32.0034,32.0627,31.9737,32.0528,8369.0
2021-10-01 13:35:00,32.44,32.45,32.38,32.41,11557.0,32.0627,32.0726,32.0034,32.033,11557.0
2021-10-01 13:40:00,32.41,32.44,32.4,32.43,3627.0,32.033,32.0627,32.0231,32.0528,3627.0
2021-10-01 13:45:00,32.43,32.47,32.38,32.46,120200.0,32.0528,32.0923,32.0034,32.0824,120200.0
2021-10-01 13:50:00,32.45,32.48,32.43,32.47,14904.0,32.0726,32.1022,32.0528,32.0923,14904.0
2021-10-01 13:55:00,32.46,32.49,32.41,32.43,19729.0,32.0824,32.1121,32.033,32.0528,19729.0
2021-10-01 14:00:00,32.44,32.49,32.44,32.48,10674.0,32.0627,32.1121,32.0627,32.1022,10674.0
2021-10-01 14:05:00,32.49,32.51,32.48,32.5,12616.0,32.1121,32.1319,32.1022,32.122,12616.0
2021-10-01 14:10:00,32.51,32.56,32.47,32.56,19582.0,32.1319,32.1813,32.0923,32.1813,19582.0
2021-10-01 14:15:00,32.57,32.57,32.53,32.53,10472.0,32.1912,32.1912,32.1516,32.1516,10472.0
2021-10-01 14:20:00,32.53,32.56,32.52,32.55,8593.0,32.1516,32.1813,32.1417,32.1714,8593.0
2021-10-01 14:25:00,32.55,32.6,32.55,32.57,13265.0,32.1714,32.2208,32.1714,32.1912,13265.0
2021-10-01 14:30:00,32.56,32.59,32.56,32.57,7517.0,32.1813,32.2109,32.1813,32.1912,7517.0
2021-10-01 14:35:00,32.57,32.59,32.56,32.58,7377.0,32.1912,32.2109,32.1813,32.2011,7377.0
2021-10-01 14:40:00,32.59,32.61,32.55,32.55,11385.0,32.2109,32.2307,32.1714,32.1714,11385.0
2021-10-01 14:45:00,32.54,32.57,32.53,32.55,12674.0,32.1615,32.1912,32.1516,32.1714,12674.0
2021-10-01 14:50:00,32.55,32.58,32.52,32.58,10170.0,32.1714,32.2011,32.1417,32.2011,10170.0
2021-10-01 14:55:00,32.59,32.61,32.55,32.56,10133.0,32.2109,32.2307,32.1714,32.1813,10133.0
2021-10-01 15:00:00,32.57,32.66,32.55,32.65,161237.0,32.1912,32.2801,32.1714,32.2702,161237.0
2021-10-01 15:05:00,32.65,32.66,32.62,32.63,14239.0,32.2702,32.2801,32.2406,32.2505,14239.0
2021-10-01 15:10:00,32.64,32.65,32.55,32.56,51201.0,32.2604,32.2702,32.1714,32.1813,51201.0
2021-10-01 15:15:00,32.56,32.57,32.46,32.47,46406.0,32.1813,32.1912,32.0824,32.0923,46406.0
2021-10-01 15:20:00,32.48,32.56,32.48,32.54,67902.0,32.1022,32.1813,32.1022,32.1615,67902.0
2021-10-01 15:25:00,32.54,32.55,32.51,32.51,21196.0,32.1615,32.1714,32.1319,32.1319,21196.0
2021-10-01 15:30:00,32.52,32.52,32.46,32.49,38961.0,32.1417,32.1417,32.0824,32.1121,38961.0
2021-10-01 15:35:00,32.49,32.53,32.45,32.45,130307.0,32.1121,32.1516,32.0726,32.0726,130307.0
2021-10-01 15:40:00,32.45,32.46,32.41,32.45,34279.0,32.0726,32.0824,32.033,32.0726,34279.0
2021-10-01 15:45:00,32.45,32.45,32.4,32.43,41162.0,32.0726,32.0726,32.0231,32.0528,41162.0
2021-10-01 15:50:00,32.43,32.52,32.43,32.5,84264.0,32.0528,32.1417,32.0528,32.122,84264.0
2021-10-01 15:55:00,32.5,32.5,32.38,32.43,247978.0,32.122,32.122,32.0034,32.0528,247978.0
2021-10-04 09:30:00,32.38,32.56,32.21,32.38,36931.0,32.0034,32.1813,31.8354,32.0034,36931.0
2021-10-04 09:35:00,32.35,32.37,32.17,32.28,22245.0,31.9737,31.9935,31.7958,31.9045,22245.0
2021-10-04 09:40:00,32.29,32.46,32.21,32.46,14702.0,31.9144,32.0824,31.8354,32.0824,14702.0
2021-10-04 09:45:00,32.47,32.52,32.42,32.44,21468.0,32.0923,32.1417,32.0429,32.0627,21468.0
2021-10-04 09:50:00,32.44,32.6,32.36,32.58,18013.0,32.0627,32.2208,31.9836,32.2011,18013.0
2021-10-04 09:55:00,32.58,32.6,32.48,32.53,23128.0,32.2011,32.2208,32.1022,32.1516,23128.0
2021-10-04 10:00:00,32.54,32.59,32.36,32.37,24281.0,32.1615,32.2109,31.9836,31.9935,24281.0
2021-10-04 10:05:00,32.36,32.48,32.35,32.47,15510.0,31.9836,32.1022,31.9737,32.0923,15510.0
2021-10-04 10:10:00,32.48,32.53,32.41,32.41,22318.0,32.1022,32.1516,32.033,32.033,22318.0
2021-10-04 10:15:00,32.39,32.4,32.24,32.27,15330.0,32.0133,32.0231,31.865,31.8947,15330.0
2021-10-04 10:20:00,32.28,32.33,32.24,32.26,18428.0,31.9045,31.954,31.865,31.8848,18428.0
2021-10-04 10:25:00,32.26,32.28,32.2,32.22,9522.0,31.8848,31.9045,31.8255,31.8452,9522.0
2021-10-04 10:30:00,32.21,32.22,32.11,32.11,15602.0,31.8354,31.8452,31.7365,31.7365,15602.0
2021-10-04 10:35:00,32.1,32.11,31.99,32.03,29553.0,31.7266,31.7365,31.6179,31.6574,29553.0
2021-10-04 10:40:00,32.02,32.12,32.0,32.1,20908.0,31.6476,31.7464,31.6278,31.7266,20908.0
2021-10-04 10:45:00,32.1,32.11,32.02,32.02,22556.0,31.7266,31.7365,31.6476,31.6476,22556.0
2021-10-04 10:50:00,32.03,32.05,31.88,31.89,17389.0,31.6574,31.6772,31.5092,31.5191,17389.0
2021-10-04 10:55:00,31.89,32.01,31.86,32.01,23981.0,31.5191,31.6377,31.4894,31.6377,23981.0
2021-10-04 11:00:00,32.0,32.01,31.93,31.98,42624.0,31.6278,31.6377,31.5586,31.608,42624.0
2021-10-04 11:05:00,31.98,32.09,31.94,32.06,27957.0,31.608,31.7167,31.5685,31.6871,27957.0
2021-10-04 11:10:00,32.05,32.12,32.04,32.11,16560.0,31.6772,31.7464,31.6673,31.7365,16560.0
2021-10-04 11:15:00,32.09,32.1,32.04,32.06,25523.0,31.7167,31.7266,31.6673,31.6871,25523.0
2021-10-04 11:20:00,32.06,32.06,31.92,31.93,32157.0,31.6871,31.6871,31.5487,31.5586,32157.0
2021-10-04 11:25:00,31.94,31.97,31.9,31.94,29277.0,31.5685,31.5981,31.529,31.5685,29277.0
2021-10-04 11:30:00,31.95,32.01,31.93,31.96,24231.0,31.5784,31.6377,31.5586,31.5883,24231.0
2021-10-04 11:35:00,31.95,31.98,31.9,31.92,26416.0,31.5784,31.608,31.529,31.5487,26416.0
2021-10-04 11:40:00,31.92,32.0,31.89,31.99,19261.0,31.5487,31.6278,31.5191,31.6179,19261.0
2021-10-04 11:45:00,31.98,32.04,31.96,32.02,18273.0,31.608,31.6673,31.5883,31.6476,18273.0
2021-10-04 11:50:00,32.02,32.06,31.98,32.06,16542.0,31.6476,31.6871,31.608,31.6871,16542.0
2021-10-04 11:55:00,32.06,32.15,32.04,32.11,27301.0,31.6871,31.7761,31.6673,31.7365,27301.0
2021-10-04 12:00:00,32.09,32.1,32.03,32.03,14598.0,31.7167,31.7266,31.6574,31.6574,14598.0
2021-10-04 12:05:00,32.03,32.12,32.02,32.12,20181.0,31.6574,31.7464,31.6476,31.7464,20181.0
2021-10-04 12:10:00,32.12,32.13,32.1,32.13,17671.0,31.7464,31.7563,31.7266,31.7563,17671.0
2021-10-04 12:15:00,32.13,32.17,32.11,32.13,23123.0,31.7563,31.7958,31.7365,31.7563,23123.0
2021-10-04 12:20:00,32.13,32.14,32.06,32.07,15690.0,31.7563,31.7662,31.6871,31.697,15690.0
2021-10-04 12:25:00,32.06,32.09,32.04,32.08,17864.0,31.6871,31.7167,31.6673,31.7069,17864.0
2021-10-04 12:30:00,32.08,32.13,32.05,32.13,17936.0,31.7069,31.7563,31.6772,31.7563,17936.0
2021-10-04 12:35:00,32.13,32.14,32.11,32.11,16174.0,31.7563,31.7662,31.7365,31.7365,16174.0
2021-10-04 12:40:00,32.11,32.11,32.03,32.06,16865.0,31.7365,31.7365,31.6574,31.6871,16865.0
2021-10-04 12:45:00,32.07,32.12,32.04,32.11,23486.0,31.697,31.7464,31.6673,31.7365,23486.0
2021-10-04 12:50:00,32.12,32.13,32.06,32.13,18059.0,31.7464,31.7563,31.6871,31.7563,18059.0
2021-10-04 12:55:00,32.14,32.15,32.08,32.09,14496.0,31.7662,31.7761,31.7069,31.7167,14496.0
2021-10-04 13:00:00,32.09,32.09,31.99,31.99,23667.0,31.7167,31.7167,31.6179,31.6179,23667.0
2021-10-04 13:05:00,31.99,32.1,31.97,32.09,17583.0,31.6179,31.7266,31.5981,31.7167,17583.0
2021-10-04 13:10:00,32.09,32.13,32.08,32.1,17763.0,31.7167,31.7563,31.7069,31.7266,17763.0
2021-10-04 13:15:00,32.11,32.12,32.05,32.07,18257.0,31.7365,31.7464,31.6772,31.697,18257.0
2021-10-04 13:20:00,32.07,32.07,32.02,32.07,15542.0,31.697,31.697,31.6476,31.697,15542.0
2021-10-04 13:25:00,32.07,32.08,32.02,32.02,19603.0,31.697,31.7069,31.6476,31.6476,19603.0
2021-10-04 13:30:00,32.02,32.08,31.99,32.05,18256.0,31.6476,31.7069,31.6179,31.6772,18256.0
2021-10-04 13:35:00,32.05,32.07,32.03,32.06,19135.0,31.6772,31.697,31.6574,31.6871,19135.0
2021-10-04 13:40:00,32.05,32.06,31.98,32.0,29537.0,31.6772,31.6871,31.608,31.6278,29537.0
2021-10-04 13:45:00,31.99,32.03,31.96,32.03,19334.0,31.6179,31.6574,31.5883,31.6574,19334.0
2021-10-04 13:50:00,32.03,32.04,31.99,32.02,19974.0,31.6574,31.6673,31.6179,31.6476,19974.0
2021-10-04 13:55:00,32.01,32.05,31.99,32.05,17565.0,31.6377,31.6772,31.6179,31.6772,17565.0
2021-10-04 14:00:00,32.05,32.08,31.97,31.98,28017.0,31.6772,31.7069,31.5981,31.608,28017.0
2021-10-04 14:05:00,31.98,32.01,31.94,32.0,21222.0,31.608,31.6377,31.5685,31.6278,21222.0
2021-10-04 14:10:00,31.99,32.0,31.87,31.89,28325.0,31.6179,31.6278,31.4993,31.5191,28325.0
2021-10-04 14:15:00,31.89,31.93,31.89,31.91,21028.0,31.5191,31.5586,31.5191,31.5388,21028.0
2021-10-04 14:20:00,31.91,31.97,31.89,31.94,18593.0,31.5388,31.5981,31.5191,31.5685,18593.0
2021-10-04 14:25:00,31.93,31.96,31.88,31.96,26089.0,31.5586,31.5883,31.5092,31.5883,26089.0
2021-10-04 14:30:00,31.96,31.96,31.89,31.94,35376.0,31.5883,31.5883,31.5191,31.5685,35376.0
2021-10-04 14:35:00,31.94,32.04,31.92,32.02,42650.0,31.5685,31.6673,31.5487,31.6476,42650.0
2021-10-04 14:40:00,32.02,32.02,31.97,31.99,31040.0,31.6476,31.6476,31.5981,31.6179,31040.0
2021-10-04 14:45:00,31.99,32.01,31.95,32.0,18093.0,31.6179,31.6377,31.5784,31.6278,18093.0
2021-10-04 14:50:00,32.0,32.02,31.96,31.99,25615.0,31.6278,31.6476,31.5883,31.6179,25615.0
2021-10-04 14:55:00,32.0,32.01,31.97,31.98,16665.0,31.6278,31.6377,31.5981,31.608,16665.0
2021-10-04 15:00:00,31.98,32.05,31.96,32.04,28420.0,31.608,31.6772,31.5883,31.6673,28420.0
2021-10-04 15:05:00,32.04,32.08,32.03,32.05,23015.0,31.6673,31.7069,31.6574,31.6772,23015.0
2021-10-04 15:10:00,32.05,32.07,32.01,32.02,29264.0,31.6772,31.697,31.6377,31.6476,29264.0
2021-10-04 15:15:00,32.03,32.07,31.98,32.01,23374.0,31.6574,31.697,31.608,31.6377,23374.0
2021-10-04 15:20:00,32.01,32.02,31.97,32.0,33138.0,31.6377,31.6476,31.5981,31.6278,33138.0
2021-10-04 15:25:00,32.0,32.04,31.98,32.03,29662.0,31.6278,31.6673,31.608,31.6574,29662.0
2021-10-04 15:30:00,32.02,32.09,32.0,32.06,38246.0,31.6476,31.7167,31.6278,31.6871,38246.0
2021-10-04 15:35:00,32.06,32.08,31.99,32.0,36598.0,31.6871,31.7069,31.6179,31.6278,36598.0
2021-10-04 15:40:00,32.0,32.08,31.96,32.05,53204.0,31.6278,31.7069,31.5883,31.6772,53204.0
2021-10-04 15:45:00,32.06,32.1,32.04,32.06,115063.0,31.6871,31.7266,31.6673,31.6871,115063.0
2021-10-04 15:50:00,32.05,32.06,31.81,31.84,121095.0,31.6772,31.6871,31.44,31.4697,121095.0
2021-10-04 15:55:00,31.83,31.93,31.83,31.88,225290.0,31.4598,31.5586,31.4598,31.5092,225290.0
2021-10-05 09:30:00,31.96,31.96,31.55,31.76,10880.0,31.5883,31.5883,31.183,31.3906,10880.0
2021-10-05 09:35:00,31.78,31.78,31.56,31.7,3425.0,31.4104,31.4104,31.1929,31.3313,3425.0
2021-10-05 09:40:00,31.69,31.74,31.61,31.62,10135.0,31.3214,31.3708,31.2423,31.2522,10135.0
2021-10-05 09:45:00,31.65,31.72,31.58,31.65,13184.0,31.2819,31.3511,31.2127,31.2819,13184.0
2021-10-05 09:50:00,31.65,31.88,31.63,31.85,11763.0,31.2819,31.5092,31.2621,31.4795,11763.0
2021-10-05 09:55:00,31.85,31.95,31.79,31.82,9173.0,31.4795,31.5784,31.4202,31.4499,9173.0
2021-10-05 10:00:00,31.78,31.91,31.78,31.85,13042.0,31.4104,31.5388,31.4104,31.4795,13042.0
2021-10-05 10:05:00,31.86,31.97,31.86,31.96,6550.0,31.4894,31.5981,31.4894,31.5883,6550.0
2021-10-05 10:10:00,31.96,32.04,31.96,32.04,4960.0,31.5883,31.6673,31.5883,31.6673,4960.0
2021-10-05 10:15:00,32.02,32.13,32.02,32.03,13318.0,31.6476,31.7563,31.6476,31.6574,13318.0
2021-10-05 10:20:00,32.07,32.12,32.07,32.1,7611.0,31.697,31.7464,31.697,31.7266,7611.0
2021-10-05 10:25:00,32.11,32.15,32.1,32.11,7417.0,31.7365,31.7761,31.7266,31.7365,7417.0
2021-10-05 10:30:00,32.12,32.15,32.08,32.13,18885.0,31.7464,31.7761,31.7069,31.7563,18885.0
2021-10-05 10:35:00,32.13,32.14,32.07,32.07,5716.0,31.7563,31.7662,31.697,31.697,5716.0
2021-10-05 10:40:00,32.07,32.12,32.05,32.1,16784.0,31.697,31.7464,31.6772,31.7266,16784.0
2021-10-05 10:45:00,32.1,32.13,32.05,32.11,11304.0,31.7266,31.7563,31.6772,31.7365,11304.0
2021-10-05 10:50:00,32.12,32.14,32.05,32.09,10332.0,31.7464,31.7662,31.6772,31.7167,10332.0
2021-10-05 10:55:00,32.09,32.09,32.05,32.08,8932.0,31.7167,31.7167,31.6772,31.7069,8932.0
2021-10-05 11:00:00,32.08,32.1,32.06,32.06,7551.0,31.7069,31.7266,31.6871,31.6871,7551.0
2021-10-05 11:05:00,32.07,32.08,32.03,32.07,10463.0,31.697,31.7069,31.6574,31.697,10463.0
2021-10-05 11:10:00,32.07,32.08,32.02,32.02,9163.0,31.697,31.7069,31.6476,31.6476,9163.0
2021-10-05 11:15:00,32.01,32.08,32.0,32.07,14718.0,31.6377,31.7069,31.6278,31.697,14718.0
2021-10-05 11:20:00,32.06,32.1,32.04,32.06,5856.0,31.6871,31.7266,31.6673,31.6871,5856.0
2021-10-05 11:25:00,32.05,32.05,31.99,32.02,9043.0,31.6772,31.6772,31.6179,31.6476,9043.0
2021-10-05 11:30:00,32.02,32.06,31.98,32.06,21211.0,31.6476,31.6871,31.608,31.6871,21211.0
2021-10-05 11:35:00,32.06,32.08,31.99,32.01,8090.0,31.6871,31.7069,31.6179,31.6377,8090.0
2021-10-05 11:40:00,32.0,32.04,31.99,32.02,29264.0,31.6278,31.6673,31.6179,31.6476,29264.0
2021-10-05 11:45:00,32.03,32.07,32.02,32.02,25301.0,31.6574,31.697,31.6476,31.6476,25301.0
2021-10-05 11:50:00,32.03,32.06,32.0,32.01,37726.0,31.6574,31.6871,31.6278,31.6377,37726.0
2021-10-05 11:55:00,32.02,32.07,32.02,32.07,11743.0,31.6476,31.697,31.6476,31.697,11743.0
2021-10-05 12:00:00,32.06,32.07,32.04,32.05,7398.0,31.6871,31.697,31.6673,31.6772,7398.0
2021-10-05 12:05:00,32.04,32.07,32.02,32.06,7871.0,31.6673,31.697,31.6476,31.6871,7871.0
2021-10-05 12:10:00,32.05,32.07,32.02,32.04,11737.0,31.6772,31.697,31.6476,31.6673,11737.0
2021-10-05 12:15:00,32.03,32.03,31.95,31.95,20024.0,31.6574,31.6574,31.5784,31.5784,20024.0
2021-10-05 12:20:00,31.94,31.94,31.85,31.86,16366.0,31.5685,31.5685,31.4795,31.4894,16366.0
2021-10-05 12:25:00,31.87,31.94,31.86,31.94,17162.0,31.4993,31.5685,31.4894,31.5685,17162.0
2021-10-05 12:30:00,31.92,31.98,31.9,31.95,48629.0,31.5487,31.608,31.529,31.5784,48629.0
2021-10-05 12:35:00,31.95,31.95,31.91,31.92,5787.0,31.5784,31.5784,31.5388,31.5487,5787.0
2021-10-05 12:40:00,31.92,31.94,31.9,31.92,9995.0,31.5487,31.5685,31.529,31.5487,9995.0
2021-10-05 12:45:00,31.92,31.94,31.89,31.94,12338.0,31.5487,31.5685,31.5191,31.5685,12338.0
2021-10-05 12:50:00,31.92,31.98,31.92,31.95,8416.0,31.5487,31.608,31.5487,31.5784,8416.0
2021-10-05 12:55:00,31.95,32.07,31.94,32.06,6978.0,31.5784,31.697,31.5685,31.6871,6978.0
2021-10-05 13:00:00,32.06,32.09,32.05,32.08,4522.0,31.6871,31.7167,31.6772,31.7069,4522.0
2021-10-05 13:05:00,32.08,32.09,32.04,32.07,8166.0,31.7069,31.7167,31.6673,31.697,8166.0
2021-10-05 13:10:00,32.07,32.11,32.07,32.08,7708.0,31.697,31.7365,31.697,31.7069,7708.0
2021-10-05 13:15:00,32.08,32.11,32.07,32.08,6078.0,31.7069,31.7365,31.697,31.7069,6078.0
2021-10-05 13:20:00,32.09,32.14,32.09,32.13,3180.0,31.7167,31.7662,31.7167,31.7563,3180.0
2021-10-05 13:25:00,32.13,32.16,32.11,32.14,11665.0,31.7563,31.7859,31.7365,31.7662,11665.0
2021-10-05 13:30:00,32.14,32.16,32.1,32.14,7067.0,31.7662,31.7859,31.7266,31.7662,7067.0
2021-10-05 13:35:00,32.14,32.16,32.13,32.16,6669.0,31.7662,31.7859,31.7563,31.7859,6669.0
2021-10-05 13:40:00,32.17,32.19,32.16,32.18,10274.0,31.7958,31.8156,31.7859,31.8057,10274.0
2021-10-05 13:45:00,32.19,32.2,32.16,32.18,10813.0,31.8156,31.8255,31.7859,31.8057,10813.0
2021-10-05 13:50:00,32.18,32.23,32.18,32.18,9617.0,31.8057,31.8551,31.8057,31.8057,9617.0
2021-10-05 13:55:00,32.18,32.19,32.16,32.19,3068.0,31.8057,31.8156,31.7859,31.8156,3068.0
2021-10-05 14:00:00,32.19,32.35,32.19,32.34,27553.0,31.8156,31.9737,31.8156,31.9638,27553.0
2021-10-05 14:05:00,32.35,32.37,32.31,32.31,18045.0,31.9737,31.9935,31.9342,31.9342,18045.0
2021-10-05 14:10:00,32.31,32.31,32.26,32.27,5172.0,31.9342,31.9342,31.8848,31.8947,5172.0
2021-10-05 14:15:00,32.27,32.29,32.26,32.27,4988.0,31.8947,31.9144,31.8848,31.8947,4988.0
2021-10-05 14:20:00,32.27,32.27,32.24,32.25,3314.0,31.8947,31.8947,31.865,31.8749,3314.0
2021-10-05 14:25:00,32.25,32.25,32.2,32.23,8098.0,31.8749,31.8749,31.8255,31.8551,8098.0
2021-10-05 14:30:00,32.23,32.25,32.21,32.23,10087.0,31.8551,31.8749,31.8354,31.8551,10087.0
2021-10-05 14:35:00,32.22,32.23,32.19,32.23,4358.0,31.8452,31.8551,31.8156,31.8551,4358.0
2021-10-05 14:40:00,32.23,32.26,32.19,32.24,10518.0,31.8551,31.8848,31.8156,31.865,10518.0
2021-10-05 14:45:00,32.25,32.25,32.21,32.24,8366.0,31.8749,31.8749,31.8354,31.865,8366.0
2021-10-05 14:50:00,32.24,32.25,32.23,32.24,5159.0,31.865,31.8749,31.8551,31.865,5159.0
2021-10-05 14:55:00,32.24,32.24,32.19,32.2,7968.0,31.865,31.865,31.8156,31.8255,7968.0
2021-10-05 15:00:00,32.21,32.23,32.18,32.2,6603.0,31.8354,31.8551,31.8057,31.8255,6603.0
2021-10-05 15:05:00,32.21,32.24,32.2,32.24,10387.0,31.8354,31.865,31.8255,31.865,10387.0
2021-10-05 15:10:00,32.24,32.26,32.21,32.26,8823.0,31.865,31.8848,31.8354,31.8848,8823.0
2021-10-05 15:15:00,32.25,32.28,32.25,32.27,4610.0,31.8749,31.9045,31.8749,31.8947,4610.0
2021-10-05 15:20:00,32.27,32.28,32.22,32.24,10450.0,31.8947,31.9045,31.8452,31.865,10450.0
2021-10-05 15:25:00,32.24,32.28,32.21,32.27,26757.0,31.865,31.9045,31.8354,31.8947,26757.0
2021-10-05 15:30:00,32.27,32.28,32.24,32.26,21220.0,31.8947,31.9045,31.865,31.8848,21220.0
2021-10-05 15:35:00,32.25,32.29,32.24,32.27,44397.0,31.8749,31.9144,31.865,31.8947,44397.0
2021-10-05 15:40:00,32.26,32.28,32.24,32.24,13787.0,31.8848,31.9045,31.865,31.865,13787.0
2021-10-05 15:45:00,32.25,32.26,32.16,32.16,22826.0,31.8749,31.8848,31.7859,31.7859,22826.0
2021-10-05 15:50:00,32.17,32.17,32.09,32.09,48805.0,31.7958,31.7958,31.7167,31.7167,48805.0
2021-10-05 15:55:00,32.09,32.12,32.07,32.11,116514.0,31.7167,31.7464,31.697,31.7365,116514.0
2021-10-06 09:30:00,31.75,32.04,31.62,32.04,28750.0,31.3807,31.6673,31.2522,31.6673,28750.0
2021-10-06 09:35:00,32.07,32.07,31.73,31.77,3199.0,31.697,31.697,31.3609,31.4005,3199.0
2021-10-06 09:40:00,31.76,31.77,31.63,31.65,4735.0,31.3906,31.4005,31.2621,31.2819,4735.0
2021-10-06 09:45:00,31.65,31.66,31.56,31.57,5457.0,31.2819,31.2918,31.1929,31.2028,5457.0
2021-10-06 09:50:00,31.56,31.59,31.42,31.47,5625.0,31.1929,31.2226,31.0545,31.104,5625.0
2021-10-06 09:55:00,31.45,31.51,31.37,31.48,4048.0,31.0842,31.1435,31.0051,31.1138,4048.0
2021-10-06 10:00:00,31.44,31.44,31.31,31.41,15933.0,31.0743,31.0743,30.9458,31.0447,15933.0
2021-10-06 10:05:00,31.4,31.41,31.28,31.29,13048.0,31.0348,31.0447,30.9162,30.9261,13048.0
2021-10-06 10:10:00,31.29,31.3,31.22,31.23,32494.0,30.9261,30.9359,30.8569,30.8668,32494.0
2021-10-06 10:15:00,31.21,31.23,31.09,31.09,9185.0,30.847,30.8668,30.7284,30.7284,9185.0
2021-10-06 10:20:00,31.08,31.15,31.04,31.15,31797.0,30.7185,30.7877,30.679,30.7877,31797.0
2021-10-06 10:25:00,31.15,31.23,31.11,31.17,13252.0,30.7877,30.8668,30.7481,30.8075,13252.0
2021-10-06 10:30:00,31.19,31.29,31.15,31.2,10317.0,30.8272,30.9261,30.7877,30.8371,10317.0
2021-10-06 10:35:00,31.16,31.22,31.06,31.11,18224.0,30.7976,30.8569,30.6987,30.7481,18224.0
2021-10-06 10:40:00,31.14,31.15,30.98,31.0,18369.0,30.7778,30.7877,30.6197,30.6394,18369.0
2021-10-06 10:45:00,30.98,31.04,30.9,30.91,19656.0,30.6197,30.679,30.5406,30.5505,19656.0
2021-10-06 10:50:00,30.92,31.01,30.89,30.99,19742.0,30.5604,30.6493,30.5307,30.6295,19742.0
2021-10-06 10:55:00,31.03,31.07,30.98,31.04,9042.0,30.6691,30.7086,30.6197,30.679,9042.0
2021-10-06 11:00:00,31.07,31.27,31.06,31.25,10306.0,30.7086,30.9063,30.6987,30.8865,10306.0
2021-10-06 11:05:00,31.27,31.27,31.16,31.19,20572.0,30.9063,30.9063,30.7976,30.8272,20572.0
2021-10-06 11:10:00,31.22,31.23,31.12,31.14,9577.0,30.8569,30.8668,30.758,30.7778,9577.0
2021-10-06 11:15:00,31.15,31.18,31.11,31.13,11880.0,30.7877,30.8173,30.7481,30.7679,11880.0
2021-10-06 11:20:00,31.13,31.13,31.0,31.01,13453.0,30.7679,30.7679,30.6394,30.6493,13453.0
2021-10-06 11:25:00,31.0,31.01,30.93,30.95,12737.0,30.6394,30.6493,30.5702,30.59,12737.0
2021-10-06 11:30:00,30.92,30.93,30.81,30.84,16402.0,30.5604,30.5702,30.4516,30.4813,16402.0
2021-10-06 11:35:00,30.86,30.96,30.85,30.96,16885.0,30.5011,30.5999,30.4912,30.5999,16885.0
2021-10-06 11:40:00,30.97,30.97,30.9,30.97,13524.0,30.6098,30.6098,30.5406,30.6098,13524.0
2021-10-06 11:45:00,30.97,31.04,30.95,31.03,20264.0,30.6098,30.679,30.59,30.6691,20264.0
2021-10-06 11:50:00,31.04,31.21,31.04,31.21,8638.0,30.679,30.847,30.679,30.847,8638.0
2021-10-06 11:55:00,31.22,31.35,31.22,31.35,76533.0,30.8569,30.9854,30.8569,30.9854,76533.0
2021-10-06 12:00:00,31.35,31.39,31.32,31.38,22718.0,30.9854,31.0249,30.9557,31.015,22718.0
2021-10-06 12:05:00,31.36,31.44,31.32,31.39,44974.0,30.9952,31.0743,30.9557,31.0249,44974.0
2021-10-06 12:10:00,31.39,31.45,31.39,31.41,20357.0,31.0249,31.0842,31.0249,31.0447,20357.0
2021-10-06 12:15:00,31.39,31.46,31.36,31.45,25558.0,31.0249,31.0941,30.9952,31.0842,25558.0
2021-10-06 12:20:00,31.44,31.45,31.39,31.43,5755.0,31.0743,31.0842,31.0249,31.0644,5755.0
2021-10-06 12:25:00,31.44,31.5,31.41,31.46,8607.0,31.0743,31.1336,31.0447,31.0941,8607.0
2021-10-06 12:30:00,31.44,31.46,31.42,31.46,7248.0,31.0743,31.0941,31.0545,31.0941,7248.0
2021-10-06 12:35:00,31.47,31.52,31.42,31.52,18535.0,31.104,31.1534,31.0545,31.1534,18535.0
2021-10-06 12:40:00,31.53,31.61,31.53,31.59,8502.0,31.1633,31.2423,31.1633,31.2226,8502.0
2021-10-06 12:45:00,31.6,31.61,31.5,31.51,9706.0,31.2324,31.2423,31.1336,31.1435,9706.0
2021-10-06 12:50:00,31.52,31.57,31.52,31.56,4832.0,31.1534,31.2028,31.1534,31.1929,4832.0
2021-10-06 12:55:00,31.57,31.61,31.56,31.58,7910.0,31.2028,31.2423,31.1929,31.2127,7910.0
2021-10-06 13:00:00,31.6,31.6,31.48,31.52,13581.0,31.2324,31.2324,31.1138,31.1534,13581.0
2021-10-06 13:05:00,31.52,31.54,31.49,31.51,18678.0,31.1534,31.1731,31.1237,31.1435,18678.0
2021-10-06 13:10:00,31.51,31.58,31.48,31.57,10539.0,31.1435,31.2127,31.1138,31.2028,10539.0
2021-10-06 13:15:00,31.56,31.62,31.55,31.61,13026.0,31.1929,31.2522,31.183,31.2423,13026.0
2021-10-06 13:20:00,31.6,31.63,31.58,31.58,15980.0,31.2324,31.2621,31.2127,31.2127,15980.0
2021-10-06 13:25:00,31.61,31.65,31.61,31.65,4139.0,31.2423,31.2819,31.2423,31.2819,4139.0
2021-10-06 13:30:00,31.67,31.71,31.66,31.7,15983.0,31.3016,31.3412,31.2918,31.3313,15983.0
2021-10-06 13:35:00,31.69,31.75,31.67,31.75,13124.0,31.3214,31.3807,31.3016,31.3807,13124.0
2021-10-06 13:40:00,31.74,31.77,31.7,31.77,13175.0,31.3708,31.4005,31.3313,31.4005,13175.0
2021-10-06 13:45:00,31.78,31.8,31.77,31.79,9463.0,31.4104,31.4301,31.4005,31.4202,9463.0
2021-10-06 13:50:00,31.79,31.79,31.73,31.73,11662.0,31.4202,31.4202,31.3609,31.3609,11662.0
2021-10-06 13:55:00,31.75,31.8,31.74,31.8,7056.0,31.3807,31.4301,31.3708,31.4301,7056.0
2021-10-06 14:00:00,31.8,31.85,31.76,31.8,11599.0,31.4301,31.4795,31.3906,31.4301,11599.0
2021-10-06 14:05:00,31.81,31.86,31.79,31.85,6312.0,31.44,31.4894,31.4202,31.4795,6312.0
2021-10-06 14:10:00,31.85,31.95,31.85,31.94,9382.0,31.4795,31.5784,31.4795,31.5685,9382.0
2021-10-06 14:15:00,31.95,31.99,31.91,31.98,14444.0,31.5784,31.6179,31.5388,31.608,14444.0
2021-10-06 14:20:00,31.97,31.99,31.94,31.95,11710.0,31.5981,31.6179,31.5685,31.5784,11710.0
2021-10-06 14:25:00,31.96,31.96,31.93,31.95,8075.0,31.5883,31.5883,31.5586,31.5784,8075.0
2021-10-06 14:30:00,31.94,31.98,31.92,31.96,15231.0,31.5685,31.608,31.5487,31.5883,15231.0
2021-10-06 14:35:00,31.96,32.02,31.96,32.01,12288.0,31.5883,31.6476,31.5883,31.6377,12288.0
2021-10-06 14:40:00,32.02,32.07,32.01,32.03,13723.0,31.6476,31.697,31.6377,31.6574,13723.0
2021-10-06 14:45:00,32.04,32.06,32.03,32.05,12029.0,31.6673,31.6871,31.6574,31.6772,12029.0
2021-10-06 14:50:00,32.04,32.06,31.95,31.99,16266.0,31.6673,31.6871,31.5784,31.6179,16266.0
2021-10-06 14:55:00,32.0,32.03,31.93,31.95,16624.0,31.6278,31.6574,31.5586,31.5784,16624.0
2021-10-06 15:00:00,31.95,32.0,31.94,31.96,12638.0,31.5784,31.6278,31.5685,31.5883,12638.0
2021-10-06 15:05:00,31.95,32.0,31.94,31.96,14101.0,31.5784,31.6278,31.5685,31.5883,14101.0
2021-10-06 15:10:00,31.95,32.0,31.92,31.98,9167.0,31.5784,31.6278,31.5487,31.608,9167.0
2021-10-06 15:15:00,31.98,32.02,31.97,31.99,9342.0,31.608,31.6476,31.5981,31.6179,9342.0
2021-10-06 15:20:00,32.0,32.0,31.93,31.96,48619.0,31.6278,31.6278,31.5586,31.5883,48619.0
2021-10-06 15:25:00,31.96,32.0,31.95,31.98,12130.0,31.5883,31.6278,31.5784,31.608,12130.0
2021-10-06 15:30:00,31.98,31.98,31.85,31.85,14850.0,31.608,31.608,31.4795,31.4795,14850.0
2021-10-06 15:35:00,31.87,31.87,31.8,31.85,18091.0,31.4993,31.4993,31.4301,31.4795,18091.0
2021-10-06 15:40:00,31.84,31.92,31.83,31.92,29885.0,31.4697,31.5487,31.4598,31.5487,29885.0
2021-10-06 15:45:00,31.92,32.04,31.91,31.98,66593.0,31.5487,31.6673,31.5388,31.608,66593.0
2021-10-06 15:50:00,31.97,32.03,31.96,31.98,74965.0,31.5981,31.6574,31.5883,31.608,74965.0
2021-10-06 15:55:00,31.98,32.02,31.95,31.97,146930.0,31.608,31.6476,31.5784,31.5981,146930.0
2021-10-07 09:30:00,32.19,32.32,32.11,32.25,31556.0,31.8156,31.9441,31.7365,31.8749,31556.0
2021-10-07 09:35:00,32.23,32.36,32.18,32.36,7793.0,31.8551,31.9836,31.8057,31.9836,7793.0
2021-10-07 09:40:00,32.39,32.39,32.29,32.32,8149.0,32.0133,32.0133,31.9144,31.9441,8149.0
2021-10-07 09:45:00,32.32,32.38,32.31,32.38,4111.0,31.9441,32.0034,31.9342,32.0034,4111.0
2021-10-07 09:50:00,32.38,32.45,32.38,32.4,7833.0,32.0034,32.0726,32.0034,32.0231,7833.0
2021-10-07 09:55:00,32.42,32.48,32.37,32.48,10409.0,32.0429,32.1022,31.9935,32.1022,10409.0
2021-10-07 10:00:00,32.5,32.5,32.42,32.46,16102.0,32.122,32.122,32.0429,32.0824,16102.0
2021-10-07 10:05:00,32.46,32.48,32.44,32.47,19719.0,32.0824,32.1022,32.0627,32.0923,19719.0
2021-10-07 10:10:00,32.47,32.58,32.46,32.58,21971.0,32.0923,32.2011,32.0824,32.2011,21971.0
2021-10-07 10:15:00,32.55,32.68,32.55,32.67,24187.0,32.1714,32.2999,32.1714,32.29,24187.0
2021-10-07 10:20:00,32.66,32.7,32.61,32.63,20683.0,32.2801,32.3197,32.2307,32.2505,20683.0
2021-10-07 10:25:00,32.64,32.72,32.61,32.62,52866.0,32.2604,32.3394,32.2307,32.2406,52866.0
2021-10-07 10:30:00,32.62,32.68,32.6,32.63,16602.0,32.2406,32.2999,32.2208,32.2505,16602.0
2021-10-07 10:35:00,32.63,32.67,32.55,32.55,11546.0,32.2505,32.29,32.1714,32.1714,11546.0
2021-10-07 10:40:00,32.56,32.6,32.54,32.56,8772.0,32.1813,32.2208,32.1615,32.1813,8772.0
2021-10-07 10:45:00,32.56,32.6,32.55,32.57,7670.0,32.1813,32.2208,32.1714,32.1912,7670.0
2021-10-07 10:50:00,32.54,32.57,32.49,32.49,7686.0,32.1615,32.1912,32.1121,32.1121,7686.0
2021-10-07 10:55:00,32.48,32.53,32.47,32.52,20193.0,32.1022,32.1516,32.0923,32.1417,20193.0
2021-10-07 11:00:00,32.52,32.52,32.46,32.47,18460.0,32.1417,32.1417,32.0824,32.0923,18460.0
2021-10-07 11:05:00,32.46,32.46,32.41,32.45,7089.0,32.0824,32.0824,32.033,32.0726,7089.0
2021-10-07 11:10:00,32.45,32.46,32.41,32.43,5436.0,32.0726,32.0824,32.033,32.0528,5436.0
2021-10-07 11:15:00,32.44,32.44,32.37,32.39,5519.0,32.0627,32.0627,31.9935,32.0133,5519.0
2021-10-07 11:20:00,32.39,32.48,32.39,32.46,4932.0,32.0133,32.1022,32.0133,32.0824,4932.0
2021-10-07 11:25:00,32.44,32.45,32.39,32.39,6742.0,32.0627,32.0726,32.0133,32.0133,6742.0
2021-10-07 11:30:00,32.4,32.41,32.37,32.38,3637.0,32.0231,32.033,31.9935,32.0034,3637.0
2021-10-07 11:35:00,32.4,32.41,32.36,32.37,7142.0,32.0231,32.033,31.9836,31.9935,7142.0
2021-10-07 11:40:00,32.38,32.43,32.36,32.43,27244.0,32.0034,32.0528,31.9836,32.0528,27244.0
2021-10-07 11:45:00,32.42,32.42,32.34,32.34,5460.0,32.0429,32.0429,31.9638,31.9638,5460.0
2021-10-07 11:50:00,32.34,32.34,32.3,32.31,7659.0,31.9638,31.9638,31.9243,31.9342,7659.0
2021-10-07 11:55:00,32.31,32.34,32.29,32.31,4059.0,31.9342,31.9638,31.9144,31.9342,4059.0
2021-10-07 12:00:00,32.32,32.37,32.31,32.36,9228.0,31.9441,31.9935,31.9342,31.9836,9228.0
2021-10-07 12:05:00,32.34,32.35,32.31,32.32,1838.0,31.9638,31.9737,31.9342,31.9441,1838.0
2021-10-07 12:10:00,32.31,32.32,32.29,32.31,5287.0,31.9342,31.9441,31.9144,31.9342,5287.0
2021-10-07 12:15:00,32.31,32.36,32.3,32.36,3966.0,31.9342,31.9836,31.9243,31.9836,3966.0
2021-10-07 12:20:00,32.36,32.37,32.34,32.36,5324.0,31.9836,31.9935,31.9638,31.9836,5324.0
2021-10-07 12:25:00,32.34,32.35,32.28,32.29,3050.0,31.9638,31.9737,31.9045,31.9144,3050.0
2021-10-07 12:30:00,32.29,32.32,32.28,32.29,4448.0,31.9144,31.9441,31.9045,31.9144,4448.0
2021-10-07 12:35:00,32.28,32.31,32.28,32.3,6310.0,31.9045,31.9342,31.9045,31.9243,6310.0
2021-10-07 12:40:00,32.3,32.33,32.3,32.32,6646.0,31.9243,31.954,31.9243,31.9441,6646.0
2021-10-07 12:45:00,32.31,32.31,32.26,32.29,5380.0,31.9342,31.9342,31.8848,31.9144,5380.0
2021-10-07 12:50:00,32.29,32.29,32.26,32.29,4277.0,31.9144,31.9144,31.8848,31.9144,4277.0
2021-10-07 12:55:00,32.28,32.34,32.28,32.34,3378.0,31.9045,31.9638,31.9045,31.9638,3378.0
2021-10-07 13:00:00,32.34,32.34,32.3,32.32,4121.0,31.9638,31.9638,31.9243,31.9441,4121.0
2021-10-07 13:05:00,32.33,32.34,32.3,32.31,4574.0,31.954,31.9638,31.9243,31.9342,4574.0
2021-10-07 13:10:00,32.3,32.3,32.27,32.3,3738.0,31.9243,31.9243,31.8947,31.9243,3738.0
2021-10-07 13:15:00,32.3,32.33,32.29,32.32,7305.0,31.9243,31.954,31.9144,31.9441,7305.0
2021-10-07 13:20:00,32.33,32.33,32.28,32.28,5211.0,31.954,31.954,31.9045,31.9045,5211.0
2021-10-07 13:25:00,32.28,32.33,32.28,32.32,10968.0,31.9045,31.954,31.9045,31.9441,10968.0
2021-10-07 13:30:00,32.32,32.32,32.27,32.27,2608.0,31.9441,31.9441,31.8947,31.8947,2608.0
2021-10-07 13:35:00,32.25,32.26,32.22,32.25,8995.0,31.8749,31.8848,31.8452,31.8749,8995.0
2021-10-07 13:40:00,32.24,32.29,32.23,32.26,9151.0,31.865,31.9144,31.8551,31.8848,9151.0
2021-10-07 13:45:00,32.26,32.27,32.25,32.27,1577.0,31.8848,31.8947,31.8749,31.8947,1577.0
2021-10-07 13:50:00,32.27,32.31,32.26,32.3,51028.0,31.8947,31.9342,31.8848,31.9243,51028.0
2021-10-07 13:55:00,32.3,32.31,32.24,32.25,12209.0,31.9243,31.9342,31.865,31.8749,12209.0
2021-10-07 14:00:00,32.24,32.24,32.18,32.2,8947.0,31.865,31.865,31.8057,31.8255,8947.0
2021-10-07 14:05:00,32.2,32.25,32.19,32.25,4542.0,31.8255,31.8749,31.8156,31.8749,4542.0
2021-10-07 14:10:00,32.25,32.25,32.21,32.23,5869.0,31.8749,31.8749,31.8354,31.8551,5869.0
2021-10-07 14:15:00,32.23,32.26,32.22,32.23,6234.0,31.8551,31.8848,31.8452,31.8551,6234.0
2021-10-07 14:20:00,32.24,32.26,32.22,32.23,4969.0,31.865,31.8848,31.8452,31.8551,4969.0
2021-10-07 14:25:00,32.23,32.23,32.19,32.22,9138.0,31.8551,31.8551,31.8156,31.8452,9138.0
2021-10-07 14:30:00,32.21,32.21,32.2,32.2,4687.0,31.8354,31.8354,31.8255,31.8255,4687.0
2021-10-07 14:35:00,32.19,32.19,32.14,32.15,12503.0,31.8156,31.8156,31.7662,31.7761,12503.0
2021-10-07 14:40:00,32.14,32.18,32.14,32.16,25538.0,31.7662,31.8057,31.7662,31.7859,25538.0
2021-10-07 14:45:00,32.16,32.19,32.15,32.17,10013.0,31.7859,31.8156,31.7761,31.7958,10013.0
2021-10-07 14:50:00,32.17,32.18,32.12,32.15,13961.0,31.7958,31.8057,31.7464,31.7761,13961.0
2021-10-07 14:55:00,32.15,32.17,32.12,32.13,10408.0,31.7761,31.7958,31.7464,31.7563,10408.0
2021-10-07 15:00:00,32.13,32.16,32.1,32.12,9541.0,31.7563,31.7859,31.7266,31.7464,9541.0
2021-10-07 15:05:00,32.13,32.17,32.13,32.16,9034.0,31.7563,31.7958,31.7563,31.7859,9034.0
2021-10-07 15:10:00,32.16,32.17,32.11,32.13,18669.0,31.7859,31.7958,31.7365,31.7563,18669.0
2021-10-07 15:15:00,32.13,32.14,32.1,32.11,8698.0,31.7563,31.7662,31.7266,31.7365,8698.0
2021-10-07 15:20:00,32.1,32.18,32.1,32.14,18840.0,31.7266,31.8057,31.7266,31.7662,18840.0
2021-10-07 15:25:00,32.14,32.16,32.14,32.16,11536.0,31.7662,31.7859,31.7662,31.7859,11536.0
2021-10-07 15:30:00,32.15,32.22,32.13,32.22,23259.0,31.7761,31.8452,31.7563,31.8452,23259.0
2021-10-07 15:35:00,32.22,32.22,32.17,32.18,13107.0,31.8452,31.8452,31.7958,31.8057,13107.0
2021-10-07 15:40:00,32.18,32.2,32.13,32.13,13663.0,31.8057,31.8255,31.7563,31.7563,13663.0
2021-10-07 15:45:00,32.14,32.21,32.14,32.2,19778.0,31.7662,31.8354,31.7662,31.8255,19778.0
2021-10-07 15:50:00,32.22,32.22,32.14,32.17,54948.0,31.8452,31.8452,31.7662,31.7958,54948.0
2021-10-07 15:55:00,32.17,32.17,32.09,32.14,145175.0,31.7958,31.7958,31.7167,31.7662,145175.0
2021-10-08 09:30:00,32.22,32.34,32.11,32.11,11874.0,31.8452,31.9638,31.7365,31.7365,11874.0
2021-10-08 09:35:00,32.06,32.14,32.02,32.13,1581.0,31.6871,31.7662,31.6476,31.7563,1581.0
2021-10-08 09:40:00,32.16,32.17,32.04,32.06,6361.0,31.7859,31.7958,31.6673,31.6871,6361.0
2021-10-08 09:45:00,32.06,32.13,32.06,32.1,2142.0,31.6871,31.7563,31.6871,31.7266,2142.0
2021-10-08 09:50:00,32.09,32.09,31.93,32.06,4499.0,31.7167,31.7167,31.5586,31.6871,4499.0
2021-10-08 09:55:00,32.09,32.2,32.09,32.2,5490.0,31.7167,31.8255,31.7167,31.8255,5490.0
2021-10-08 10:00:00,32.21,32.29,32.19,32.25,6207.0,31.8354,31.9144,31.8156,31.8749,6207.0
2021-10-08 10:05:00,32.23,32.23,32.18,32.2,2625.0,31.8551,31.8551,31.8057,31.8255,2625.0
2021-10-08 10:10:00,32.18,32.24,32.16,32.23,5642.0,31.8057,31.865,31.7859,31.8551,5642.0
2021-10-08 10:15:00,32.22,32.22,32.09,32.09,61525.0,31.8452,31.8452,31.7167,31.7167,61525.0
2021-10-08 10:20:00,32.08,32.08,31.99,32.0,7409.0,31.7069,31.7069,31.6179,31.6278,7409.0
2021-10-08 10:25:00,32.0,32.03,31.98,31.99,2990.0,31.6278,31.6574,31.608,31.6179,2990.0
2021-10-08 10:30:00,32.0,32.12,32.0,32.08,5451.0,31.6278,31.7464,31.6278,31.7069,5451.0
2021-10-08 10:35:00,32.09,32.12,32.05,32.08,4385.0,31.7167,31.7464,31.6772,31.7069,4385.0
2021-10-08 10:40:00,32.09,32.09,31.97,32.02,4026.0,31.7167,31.7167,31.5981,31.6476,4026.0
2021-10-08 10:45:00,32.02,32.11,32.01,32.11,2713.0,31.6476,31.7365,31.6377,31.7365,2713.0
2021-10-08 10:50:00,32.12,32.15,32.11,32.15,4027.0,31.7464,31.7761,31.7365,31.7761,4027.0
2021-10-08 10:55:00,32.14,32.14,32.06,32.09,6369.0,31.7662,31.7662,31.6871,31.7167,6369.0
2021-10-08 11:00:00,32.06,32.07,32.03,32.03,3105.0,31.6871,31.697,31.6574,31.6574,3105.0
2021-10-08 11:05:00,32.04,32.04,32.0,32.01,1437.0,31.6673,31.6673,31.6278,31.6377,1437.0
2021-10-08 11:10:00,32.02,32.02,32.01,32.02,1686.0,31.6476,31.6476,31.6377,31.6476,1686.0
2021-10-08 11:15:00,32.02,32.03,32.01,32.02,1846.0,31.6476,31.6574,31.6377,31.6476,1846.0
2021-10-08 11:20:00,32.02,32.02,31.98,31.98,2671.0,31.6476,31.6476,31.608,31.608,2671.0
2021-10-08 11:25:00,31.98,31.98,31.96,31.96,4619.0,31.608,31.608,31.5883,31.5883,4619.0
2021-10-08 11:30:00,31.97,31.98,31.91,31.92,1462.0,31.5981,31.608,31.5388,31.5487,1462.0
2021-10-08 11:35:00,31.92,31.97,31.91,31.97,5247.0,31.5487,31.5981,31.5388,31.5981,5247.0
2021-10-08 11:40:00,31.98,31.98,31.94,31.95,2866.0,31.608,31.608,31.5685,31.5784,2866.0
2021-10-08 11:45:00,31.96,31.98,31.95,31.97,1724.0,31.5883,31.608,31.5784,31.5981,1724.0
2021-10-08 11:50:00,31.97,32.04,31.96,32.03,4713.0,31.5981,31.6673,31.5883,31.6574,4713.0
2021-10-08 11:55:00,32.02,32.03,31.94,31.96,3500.0,31.6476,31.6574,31.5685,31.5883,3500.0
2021-10-08 12:00:00,31.95,31.96,31.91,31.93,1966.0,31.5784,31.5883,31.5388,31.5586,1966.0
2021-10-08 12:05:00,31.93,31.96,31.92,31.94,5154.0,31.5586,31.5883,31.5487,31.5685,5154.0
2021-10-08 12:10:00,31.93,31.94,31.91,31.94,3421.0,31.5586,31.5685,31.5388,31.5685,3421.0
2021-10-08 12:15:00,31.94,31.94,31.87,31.89,3913.0,31.5685,31.5685,31.4993,31.5191,3913.0
2021-10-08 12:20:00,31.87,31.89,31.85,31.85,2172.0,31.4993,31.5191,31.4795,31.4795,2172.0
2021-10-08 12:25:00,31.85,31.87,31.83,31.84,8294.0,31.4795,31.4993,31.4598,31.4697,8294.0
2021-10-08 12:30:00,31.85,31.87,31.82,31.84,10965.0,31.4795,31.4993,31.4499,31.4697,10965.0
2021-10-08 12:35:00,31.85,31.88,31.85,31.88,3907.0,31.4795,31.5092,31.4795,31.5092,3907.0
2021-10-08 12:40:00,31.88,31.91,31.88,31.89,1719.0,31.5092,31.5388,31.5092,31.5191,1719.0
2021-10-08 12:45:00,31.91,31.91,31.86,31.86,2390.0,31.5388,31.5388,31.4894,31.4894,2390.0
2021-10-08 12:50:00,31.85,31.91,31.85,31.91,4840.0,31.4795,31.5388,31.4795,31.5388,4840.0
2021-10-08 12:55:00,31.92,31.92,31.88,31.91,5428.0,31.5487,31.5487,31.5092,31.5388,5428.0
2021-10-08 13:00:00,31.9,31.91,31.89,31.89,2252.0,31.529,31.5388,31.5191,31.5191,2252.0
2021-10-08 13:05:00,31.88,31.88,31.85,31.86,2303.0,31.5092,31.5092,31.4795,31.4894,2303.0
2021-10-08 13:10:00,31.85,31.87,31.84,31.85,1727.0,31.4795,31.4993,31.4697,31.4795,1727.0
2021-10-08 13:15:00,31.85,31.85,31.75,31.75,8303.0,31.4795,31.4795,31.3807,31.3807,8303.0
2021-10-08 13:20:00,31.75,31.75,31.73,31.74,3696.0,31.3807,31.3807,31.3609,31.3708,3696.0
2021-10-08 13:25:00,31.74,31.76,31.72,31.75,3479.0,31.3708,31.3906,31.3511,31.3807,3479.0
2021-10-08 13:30:00,31.74,31.75,31.72,31.75,4270.0,31.3708,31.3807,31.3511,31.3807,4270.0
2021-10-08 13:35:00,31.74,31.74,31.71,31.71,3450.0,31.3708,31.3708,31.3412,31.3412,3450.0
2021-10-08 13:40:00,31.71,31.72,31.69,31.7,3439.0,31.3412,31.3511,31.3214,31.3313,3439.0
2021-10-08 13:45:00,31.7,31.72,31.69,31.71,4863.0,31.3313,31.3511,31.3214,31.3412,4863.0
2021-10-08 13:50:00,31.72,31.73,31.72,31.72,600.0,31.3511,31.3609,31.3511,31.3511,600.0
2021-10-08 13:55:00,31.73,31.76,31.73,31.75,3846.0,31.3609,31.3906,31.3609,31.3807,3846.0
2021-10-08 14:00:00,31.75,31.81,31.75,31.8,3779.0,31.3807,31.44,31.3807,31.4301,3779.0
2021-10-08 14:05:00,31.8,31.81,31.79,31.8,1706.0,31.4301,31.44,31.4202,31.4301,1706.0
2021-10-08 14:10:00,31.8,31.8,31.76,31.78,3534.0,31.4301,31.4301,31.3906,31.4104,3534.0
2021-10-08 14:15:00,31.77,31.82,31.76,31.82,3764.0,31.4005,31.4499,31.3906,31.4499,3764.0
2021-10-08 14:20:00,31.82,31.84,31.78,31.79,6443.0,31.4499,31.4697,31.4104,31.4202,6443.0
2021-10-08 14:25:00,31.79,31.84,31.79,31.83,3303.0,31.4202,31.4697,31.4202,31.4598,3303.0
2021-10-08 14:30:00,31.83,31.84,31.79,31.79,3779.0,31.4598,31.4697,31.4202,31.4202,3779.0
2021-10-08 14:35:00,31.79,31.79,31.74,31.75,5312.0,31.4202,31.4202,31.3708,31.3807,5312.0
2021-10-08 14:40:00,31.76,31.76,31.73,31.75,2971.0,31.3906,31.3906,31.3609,31.3807,2971.0
2021-10-08 14:45:00,31.75,31.76,31.74,31.74,7660.0,31.3807,31.3906,31.3708,31.3708,7660.0
2021-10-08 14:50:00,31.74,31.78,31.74,31.75,6258.0,31.3708,31.4104,31.3708,31.3807,6258.0
2021-10-08 14:55:00,31.76,31.78,31.75,31.76,3747.0,31.3906,31.4104,31.3807,31.3906,3747.0
2021-10-08 15:00:00,31.76,31.78,31.71,31.74,8782.0,31.3906,31.4104,31.3412,31.3708,8782.0
2021-10-08 15:05:00,31.74,31.78,31.74,31.75,5111.0,31.3708,31.4104,31.3708,31.3807,5111.0
2021-10-08 15:10:00,31.75,31.76,31.73,31.75,9172.0,31.3807,31.3906,31.3609,31.3807,9172.0
2021-10-08 15:15:00,31.74,31.75,31.67,31.73,22473.0,31.3708,31.3807,31.3016,31.3609,22473.0
2021-10-08 15:20:00,31.73,31.77,31.71,31.74,12499.0,31.3609,31.4005,31.3412,31.3708,12499.0
2021-10-08 15:25:00,31.74,31.75,31.72,31.73,9894.0,31.3708,31.3807,31.3511,31.3609,9894.0
2021-10-08 15:30:00,31.73,31.74,31.71,31.73,17375.0,31.3609,31.3708,31.3412,31.3609,17375.0
2021-10-08 15:35:00,31.73,31.73,31.67,31.69,21733.0,31.3609,31.3609,31.3016,31.3214,21733.0
2021-10-08 15:40:00,31.68,31.71,31.65,31.65,15976.0,31.3115,31.3412,31.2819,31.2819,15976.0
2021-10-08 15:45:00,31.66,31.7,31.65,31.67,23904.0,31.2918,31.3313,31.2819,31.3016,23904.0
2021-10-08 15:50:00,31.67,31.67,31.63,31.64,38008.0,31.3016,31.3016,31.2621,31.272,38008.0
2021-10-08 15:55:00,31.64,31.66,31.6,31.65,137439.0,31.272,31.2918,31.2324,31.2819,137439.0
2021-10-11 09:30:00,31.55,31.83,31.55,31.55,22175.0,31.183,31.4598,31.183,31.183,22175.0
2021-10-11 09:35:00,31.53,31.62,31.45,31.54,6595.0,31.1633,31.2522,31.0842,31.1731,6595.0
2021-10-11 09:40:00,31.51,31.57,31.46,31.51,7176.0,31.1435,31.2028,31.0941,31.1435,7176.0
2021-10-11 09:45:00,31.51,31.62,31.49,31.6,10908.0,31.1435,31.2522,31.1237,31.2324,10908.0
2021-10-11 09:50:00,31.6,31.75,31.6,31.73,13562.0,31.2324,31.3807,31.2324,31.3609,13562.0
2021-10-11 09:55:00,31.74,31.79,31.72,31.78,7431.0,31.3708,31.4202,31.3511,31.4104,7431.0
2021-10-11 10:00:00,31.8,31.83,31.75,31.82,9698.0,31.4301,31.4598,31.3807,31.4499,9698.0
2021-10-11 10:05:00,31.82,31.88,31.79,31.88,8100.0,31.4499,31.5092,31.4202,31.5092,8100.0
2021-10-11 10:10:00,31.88,31.92,31.85,31.86,8269.0,31.5092,31.5487,31.4795,31.4894,8269.0
2021-10-11 10:15:00,31.86,31.91,31.84,31.9,9117.0,31.4894,31.5388,31.4697,31.529,9117.0
2021-10-11 10:20:00,31.9,31.94,31.89,31.93,9935.0,31.529,31.5685,31.5191,31.5586,9935.0
2021-10-11 10:25:00,31.94,31.97,31.93,31.95,8692.0,31.5685,31.5981,31.5586,31.5784,8692.0
2021-10-11 10:30:00,31.95,31.96,31.92,31.95,5477.0,31.5784,31.5883,31.5487,31.5784,5477.0
2021-10-11 10:35:00,31.96,31.98,31.95,31.97,4654.0,31.5883,31.608,31.5784,31.5981,4654.0
2021-10-11 10:40:00,31.97,32.01,31.94,31.97,5339.0,31.5981,31.6377,31.5685,31.5981,5339.0
2021-10-11 10:45:00,31.97,32.02,31.96,32.02,7960.0,31.5981,31.6476,31.5883,31.6476,7960.0
2021-10-11 10:50:00,32.02,32.02,31.99,32.01,2244.0,31.6476,31.6476,31.6179,31.6377,2244.0
2021-10-11 10:55:00,32.02,32.02,31.98,31.99,4571.0,31.6476,31.6476,31.608,31.6179,4571.0
2021-10-11 11:00:00,31.99,31.99,31.93,31.93,14371.0,31.6179,31.6179,31.5586,31.5586,14371.0
2021-10-11 11:05:00,31.92,31.98,31.92,31.98,8909.0,31.5487,31.608,31.5487,31.608,8909.0
2021-10-11 11:10:00,32.0,32.01,31.96,31.97,4316.0,31.6278,31.6377,31.5883,31.5981,4316.0
2021-10-11 11:15:00,31.96,31.99,31.93,31.93,13439.0,31.5883,31.6179,31.5586,31.5586,13439.0
2021-10-11 11:20:00,31.93,31.96,31.92,31.96,3580.0,31.5586,31.5883,31.5487,31.5883,3580.0
2021-10-11 11:25:00,31.97,31.98,31.95,31.98,2445.0,31.5981,31.608,31.5784,31.608,2445.0
2021-10-11 11:30:00,31.97,31.99,31.97,31.99,2699.0,31.5981,31.6179,31.5981,31.6179,2699.0
2021-10-11 11:35:00,31.99,32.06,31.98,32.05,6331.0,31.6179,31.6871,31.608,31.6772,6331.0
2021-10-11 11:40:00,32.05,32.11,32.04,32.1,5356.0,31.6772,31.7365,31.6673,31.7266,5356.0
2021-10-11 11:45:00,32.1,32.1,32.05,32.06,6027.0,31.7266,31.7266,31.6772,31.6871,6027.0
2021-10-11 11:50:00,32.07,32.11,32.06,32.1,7088.0,31.697,31.7365,31.6871,31.7266,7088.0
2021-10-11 11:55:00,32.11,32.13,32.1,32.13,2557.0,31.7365,31.7563,31.7266,31.7563,2557.0
2021-10-11 12:00:00,32.12,32.13,32.04,32.04,5790.0,31.7464,31.7563,31.6673,31.6673,5790.0
2021-10-11 12:05:00,32.05,32.06,32.01,32.02,8097.0,31.6772,31.6871,31.6377,31.6476,8097.0
2021-10-11 12:10:00,32.02,32.02,31.93,31.93,5216.0,31.6476,31.6476,31.5586,31.5586,5216.0
2021-10-11 12:15:00,31.92,31.92,31.86,31.88,2095.0,31.5487,31.5487,31.4894,31.5092,2095.0
2021-10-11 12:20:00,31.88,31.93,31.88,31.93,4517.0,31.5092,31.5586,31.5092,31.5586,4517.0
2021-10-11 12:25:00,31.92,31.93,31.88,31.88,13000.0,31.5487,31.5586,31.5092,31.5092,13000.0
2021-10-11 12:30:00,31.86,31.86,31.83,31.85,4591.0,31.4894,31.4894,31.4598,31.4795,4591.0
2021-10-11 12:35:00,31.85,31.85,31.8,31.8,4685.0,31.4795,31.4795,31.4301,31.4301,4685.0
2021-10-11 12:40:00,31.81,31.81,31.77,31.79,3096.0,31.44,31.44,31.4005,31.4202,3096.0
2021-10-11 12:45:00,31.79,31.83,31.78,31.8,3120.0,31.4202,31.4598,31.4104,31.4301,3120.0
2021-10-11 12:50:00,31.77,31.78,31.74,31.76,3633.0,31.4005,31.4104,31.3708,31.3906,3633.0
2021-10-11 12:55:00,31.76,31.77,31.72,31.73,2035.0,31.3906,31.4005,31.3511,31.3609,2035.0
2021-10-11 13:00:00,31.73,31.73,31.66,31.67,4478.0,31.3609,31.3609,31.2918,31.3016,4478.0
2021-10-11 13:05:00,31.66,31.67,31.63,31.67,3100.0,31.2918,31.3016,31.2621,31.3016,3100.0
2021-10-11 13:10:00,31.68,31.71,31.68,31.7,2395.0,31.3115,31.3412,31.3115,31.3313,2395.0
2021-10-11 13:15:00,31.7,31.72,31.66,31.66,3471.0,31.3313,31.3511,31.2918,31.2918,3471.0
2021-10-11 13:20:00,31.65,31.66,31.62,31.63,3345.0,31.2819,31.2918,31.2522,31.2621,3345.0
2021-10-11 13:25:00,31.62,31.62,31.57,31.6,4880.0,31.2522,31.2522,31.2028,31.2324,4880.0
2021-10-11 13:30:00,31.61,31.64,31.59,31.63,3097.0,31.2423,31.272,31.2226,31.2621,3097.0
2021-10-11 13:35:00,31.63,31.65,31.63,31.64,3099.0,31.2621,31.2819,31.2621,31.272,3099.0
2021-10-11 13:40:00,31.64,31.66,31.64,31.66,1712.0,31.272,31.2918,31.272,31.2918,1712.0
2021-10-11 13:45:00,31.65,31.65,31.55,31.58,4335.0,31.2819,31.2819,31.183,31.2127,4335.0
2021-10-11 13:50:00,31.57,31.62,31.56,31.62,2528.0,31.2028,31.2522,31.1929,31.2522,2528.0
2021-10-11 13:55:00,31.62,31.62,31.58,31.6,4130.0,31.2522,31.2522,31.2127,31.2324,4130.0
2021-10-11 14:00:00,31.59,31.62,31.59,31.6,4684.0,31.2226,31.2522,31.2226,31.2324,4684.0
2021-10-11 14:05:00,31.6,31.63,31.6,31.62,3002.0,31.2324,31.2621,31.2324,31.2522,3002.0
2021-10-11 14:10:00,31.62,31.65,31.61,31.64,3685.0,31.2522,31.2819,31.2423,31.272,3685.0
2021-10-11 14:15:00,31.65,31.65,31.59,31.59,4143.0,31.2819,31.2819,31.2226,31.2226,4143.0
2021-10-11 14:20:00,31.58,31.59,31.56,31.57,5088.0,31.2127,31.2226,31.1929,31.2028,5088.0
2021-10-11 14:25:00,31.56,31.56,31.52,31.56,4853.0,31.1929,31.1929,31.1534,31.1929,4853.0
2021-10-11 14:30:00,31.56,31.58,31.54,31.56,6031.0,31.1929,31.2127,31.1731,31.1929,6031.0
2021-10-11 14:35:00,31.57,31.57,31.53,31.53,4091.0,31.2028,31.2028,31.1633,31.1633,4091.0
2021-10-11 14:40:00,31.54,31.58,31.51,31.56,3984.0,31.1731,31.2127,31.1435,31.1929,3984.0
2021-10-11 14:45:00,31.57,31.62,31.57,31.62,3910.0,31.2028,31.2522,31.2028,31.2522,3910.0
2021-10-11 14:50:00,31.61,31.63,31.59,31.62,4777.0,31.2423,31.2621,31.2226,31.2522,4777.0
2021-10-11 14:55:00,31.63,31.66,31.62,31.65,3816.0,31.2621,31.2918,31.2522,31.2819,3816.0
2021-10-11 15:00:00,31.65,31.69,31.65,31.66,3459.0,31.2819,31.3214,31.2819,31.2918,3459.0
2021-10-11 15:05:00,31.66,31.67,31.61,31.64,4827.0,31.2918,31.3016,31.2423,31.272,4827.0
2021-10-11 15:10:00,31.63,31.66,31.63,31.66,2604.0,31.2621,31.2918,31.2621,31.2918,2604.0
2021-10-11 15:15:00,31.67,31.67,31.61,31.61,5944.0,31.3016,31.3016,31.2423,31.2423,5944.0
2021-10-11 15:20:00,31.6,31.62,31.57,31.59,6549.0,31.2324,31.2522,31.2028,31.2226,6549.0
2021-10-11 15:25:00,31.59,31.66,31.59,31.59,6490.0,31.2226,31.2918,31.2226,31.2226,6490.0
2021-10-11 15:30:00,31.59,31.63,31.57,31.58,6846.0,31.2226,31.2621,31.2028,31.2127,6846.0
2021-10-11 15:35:00,31.57,31.57,31.51,31.52,10127.0,31.2028,31.2028,31.1435,31.1534,10127.0
2021-10-11 15:40:00,31.5,31.5,31.46,31.48,9506.0,31.1336,31.1336,31.0941,31.1138,9506.0
2021-10-11 15:45:00,31.48,31.49,31.37,31.38,27649.0,31.1138,31.1237,31.0051,31.015,27649.0
2021-10-11 15:50:00,31.39,31.4,31.37,31.4,37362.0,31.0249,31.0348,31.0051,31.0348,37362.0
2021-10-11 15:55:00,31.4,31.43,31.33,31.42,245232.0,31.0348,31.0644,30.9656,31.0545,245232.0
2021-10-12 09:30:00,31.4,31.67,31.4,31.52,29186.0,31.0348,31.3016,31.0348,31.1534,29186.0
2021-10-12 09:35:00,31.48,31.62,31.43,31.55,5696.0,31.1138,31.2522,31.0644,31.183,5696.0
2021-10-12 09:40:00,31.54,31.68,31.53,31.59,12163.0,31.1731,31.3115,31.1633,31.2226,12163.0
2021-10-12 09:45:00,31.57,31.63,31.48,31.63,24295.0,31.2028,31.2621,31.1138,31.2621,24295.0
2021-10-12 09:50:00,31.64,31.83,31.64,31.74,10233.0,31.272,31.4598,31.272,31.3708,10233.0
2021-10-12 09:55:00,31.74,31.84,31.7,31.71,3755.0,31.3708,31.4697,31.3313,31.3412,3755.0
2021-10-12 10:00:00,31.7,31.78,31.57,31.65,10002.0,31.3313,31.4104,31.2028,31.2819,10002.0
2021-10-12 10:05:00,31.65,31.69,31.6,31.61,6668.0,31.2819,31.3214,31.2324,31.2423,6668.0
2021-10-12 10:10:00,31.6,31.66,31.6,31.66,19831.0,31.2324,31.2918,31.2324,31.2918,19831.0
2021-10-12 10:15:00,31.68,31.71,31.45,31.49,13860.0,31.3115,31.3412,31.0842,31.1237,13860.0
2021-10-12 10:20:00,31.48,31.52,31.44,31.46,11185.0,31.1138,31.1534,31.0743,31.0941,11185.0
2021-10-12 10:25:00,31.43,31.62,31.43,31.62,5132.0,31.0644,31.2522,31.0644,31.2522,5132.0
2021-10-12 10:30:00,31.61,31.61,31.54,31.59,11317.0,31.2423,31.2423,31.1731,31.2226,11317.0
2021-10-12 10:35:00,31.57,31.69,31.57,31.67,5944.0,31.2028,31.3214,31.2028,31.3016,5944.0
2021-10-12 10:40:00,31.69,31.69,31.66,31.67,4005.0,31.3214,31.3214,31.2918,31.3016,4005.0
2021-10-12 10:45:00,31.68,31.69,31.65,31.68,4113.0,31.3115,31.3214,31.2819,31.3115,4113.0
2021-10-12 10:50:00,31.69,31.7,31.67,31.69,2960.0,31.3214,31.3313,31.3016,31.3214,2960.0
2021-10-12 10:55:00,31.69,31.72,31.62,31.62,4885.0,31.3214,31.3511,31.2522,31.2522,4885.0
2021-10-12 11:00:00,31.62,31.7,31.55,31.55,9834.0,31.2522,31.3313,31.183,31.183,9834.0
2021-10-12 11:05:00,31.55,31.61,31.55,31.61,11508.0,31.183,31.2423,31.183,31.2423,11508.0
2021-10-12 11:10:00,31.61,31.61,31.51,31.52,6903.0,31.2423,31.2423,31.1435,31.1534,6903.0
2021-10-12 11:15:00,31.53,31.56,31.5,31.54,7706.0,31.1633,31.1929,31.1336,31.1731,7706.0
2021-10-12 11:20:00,31.55,31.56,31.53,31.55,6735.0,31.183,31.1929,31.1633,31.183,6735.0
2021-10-12 11:25:00,31.54,31.54,31.52,31.53,2500.0,31.1731,31.1731,31.1534,31.1633,2500.0
2021-10-12 11:30:00,31.53,31.54,31.46,31.46,6606.0,31.1633,31.1731,31.0941,31.0941,6606.0
2021-10-12 11:35:00,31.46,31.49,31.44,31.46,6824.0,31.0941,31.1237,31.0743,31.0941,6824.0
2021-10-12 11:40:00,31.44,31.53,31.44,31.52,6574.0,31.0743,31.1633,31.0743,31.1534,6574.0
2021-10-12 11:45:00,31.51,31.55,31.51,31.55,1741.0,31.1435,31.183,31.1435,31.183,1741.0
2021-10-12 11:50:00,31.53,31.58,31.52,31.58,3103.0,31.1633,31.2127,31.1534,31.2127,3103.0
2021-10-12 11:55:00,31.59,31.67,31.59,31.67,4198.0,31.2226,31.3016,31.2226,31.3016,4198.0
2021-10-12 12:00:00,31.68,31.72,31.68,31.72,4308.0,31.3115,31.3511,31.3115,31.3511,4308.0
2021-10-12 12:05:00,31.73,31.79,31.73,31.78,7644.0,31.3609,31.4202,31.3609,31.4104,7644.0
2021-10-12 12:10:00,31.79,31.83,31.79,31.81,9210.0,31.4202,31.4598,31.4202,31.44,9210.0
2021-10-12 12:15:00,31.81,31.81,31.75,31.75,8072.0,31.44,31.44,31.3807,31.3807,8072.0
2021-10-12 12:20:00,31.75,31.79,31.74,31.78,4763.0,31.3807,31.4202,31.3708,31.4104,4763.0
2021-10-12 12:25:00,31.79,31.8,31.74,31.76,6341.0,31.4202,31.4301,31.3708,31.3906,6341.0
2021-10-12 12:30:00,31.77,31.79,31.73,31.73,8427.0,31.4005,31.4202,31.3609,31.3609,8427.0
2021-10-12 12:35:00,31.73,31.73,31.69,31.71,4517.0,31.3609,31.3609,31.3214,31.3412,4517.0
2021-10-12 12:40:00,31.71,31.75,31.71,31.75,4807.0,31.3412,31.3807,31.3412,31.3807,4807.0
2021-10-12 12:45:00,31.74,31.74,31.71,31.71,4133.0,31.3708,31.3708,31.3412,31.3412,4133.0
2021-10-12 12:50:00,31.71,31.71,31.67,31.69,5979.0,31.3412,31.3412,31.3016,31.3214,5979.0
2021-10-12 12:55:00,31.69,31.7,31.66,31.69,3258.0,31.3214,31.3313,31.2918,31.3214,3258.0
2021-10-12 13:00:00,31.68,31.68,31.64,31.65,4807.0,31.3115,31.3115,31.272,31.2819,4807.0
2021-10-12 13:05:00,31.65,31.67,31.64,31.65,2816.0,31.2819,31.3016,31.272,31.2819,2816.0
2021-10-12 13:10:00,31.66,31.69,31.66,31.69,3282.0,31.2918,31.3214,31.2918,31.3214,3282.0
2021-10-12 13:15:00,31.68,31.7,31.67,31.67,8249.0,31.3115,31.3313,31.3016,31.3016,8249.0
2021-10-12 13:20:00,31.66,31.66,31.62,31.64,4945.0,31.2918,31.2918,31.2522,31.272,4945.0
2021-10-12 13:25:00,31.64,31.69,31.64,31.68,1200.0,31.272,31.3214,31.272,31.3115,1200.0
2021-10-12 13:30:00,31.68,31.69,31.66,31.69,2076.0,31.3115,31.3214,31.2918,31.3214,2076.0
2021-10-12 13:35:00,31.69,31.71,31.69,31.7,2903.0,31.3214,31.3412,31.3214,31.3313,2903.0
2021-10-12 13:40:00,31.71,31.75,31.7,31.72,4308.0,31.3412,31.3807,31.3313,31.3511,4308.0
2021-10-12 13:45:00,31.71,31.72,31.69,31.71,4700.0,31.3412,31.3511,31.3214,31.3412,4700.0
2021-10-12 13:50:00,31.72,31.73,31.67,31.68,6495.0,31.3511,31.3609,31.3016,31.3115,6495.0
2021-10-12 13:55:00,31.69,31.69,31.64,31.64,3201.0,31.3214,31.3214,31.272,31.272,3201.0
2021-10-12 14:00:00,31.64,31.66,31.63,31.66,6410.0,31.272,31.2918,31.2621,31.2918,6410.0
2021-10-12 14:05:00,31.65,31.68,31.64,31.68,2501.0,31.2819,31.3115,31.272,31.3115,2501.0
2021-10-12 14:10:00,31.68,31.69,31.67,31.69,4785.0,31.3115,31.3214,31.3016,31.3214,4785.0
2021-10-12 14:15:00,31.7,31.73,31.69,31.7,4717.0,31.3313,31.3609,31.3214,31.3313,4717.0
2021-10-12 14:20:00,31.69,31.71,31.66,31.66,3044.0,31.3214,31.3412,31.2918,31.2918,3044.0
2021-10-12 14:25:00,31.67,31.68,31.64,31.65,3097.0,31.3016,31.3115,31.272,31.2819,3097.0
2021-10-12 14:30:00,31.65,31.67,31.65,31.66,2833.0,31.2819,31.3016,31.2819,31.2918,2833.0
2021-10-12 14:35:00,31.67,31.68,31.63,31.64,4654.0,31.3016,31.3115,31.2621,31.272,4654.0
2021-10-12 14:40:00,31.65,31.67,31.65,31.66,3417.0,31.2819,31.3016,31.2819,31.2918,3417.0
2021-10-12 14:45:00,31.66,31.67,31.65,31.67,3882.0,31.2918,31.3016,31.2819,31.3016,3882.0
2021-10-12 14:50:00,31.67,31.7,31.66,31.7,4700.0,31.3016,31.3313,31.2918,31.3313,4700.0
2021-10-12 14:55:00,31.7,31.7,31.65,31.66,15278.0,31.3313,31.3313,31.2819,31.2918,15278.0
2021-10-12 15:00:00,31.65,31.66,31.61,31.61,6827.0,31.2819,31.2918,31.2423,31.2423,6827.0
2021-10-12 15:05:00,31.62,31.62,31.57,31.58,5287.0,31.2522,31.2522,31.2028,31.2127,5287.0
2021-10-12 15:10:00,31.59,31.6,31.58,31.59,4564.0,31.2226,31.2324,31.2127,31.2226,4564.0
2021-10-12 15:15:00,31.58,31.58,31.53,31.57,8627.0,31.2127,31.2127,31.1633,31.2028,8627.0
2021-10-12 15:20:00,31.57,31.58,31.53,31.55,18633.0,31.2028,31.2127,31.1633,31.183,18633.0
2021-10-12 15:25:00,31.56,31.56,31.52,31.53,7808.0,31.1929,31.1929,31.1534,31.1633,7808.0
2021-10-12 15:30:00,31.52,31.52,31.46,31.48,12820.0,31.1534,31.1534,31.0941,31.1138,12820.0
2021-10-12 15:35:00,31.48,31.54,31.47,31.52,10916.0,31.1138,31.1731,31.104,31.1534,10916.0
2021-10-12 15:40:00,31.51,31.52,31.43,31.43,26757.0,31.1435,31.1534,31.0644,31.0644,26757.0
2021-10-12 15:45:00,31.42,31.42,31.36,31.38,16765.0,31.0545,31.0545,30.9952,31.015,16765.0
2021-10-12 15:50:00,31.37,31.4,31.36,31.39,24276.0,31.0051,31.0348,30.9952,31.0249,24276.0
2021-10-12 15:55:00,31.39,31.45,31.38,31.41,72484.0,31.0249,31.0842,31.015,31.0447,72484.0
2021-10-13 09:30:00,31.39,31.61,31.32,31.46,57086.0,31.0249,31.2423,30.9557,31.0941,57086.0
2021-10-13 09:35:00,31.43,31.54,31.36,31.54,3326.0,31.0644,31.1731,30.9952,31.1731,3326.0
2021-10-13 09:40:00,31.49,31.49,31.32,31.33,3880.0,31.1237,31.1237,30.9557,30.9656,3880.0
2021-10-13 09:45:00,31.32,31.34,31.19,31.23,7366.0,30.9557,30.9755,30.8272,30.8668,7366.0
2021-10-13 09:50:00,31.21,31.26,31.13,31.15,19993.0,30.847,30.8964,30.7679,30.7877,19993.0
2021-10-13 09:55:00,31.12,31.18,31.08,31.09,15665.0,30.758,30.8173,30.7185,30.7284,15665.0
2021-10-13 10:00:00,31.09,31.09,30.96,30.99,16158.0,30.7284,30.7284,30.5999,30.6295,16158.0
2021-10-13 10:05:00,30.97,30.97,30.88,30.89,8175.0,30.6098,30.6098,30.5208,30.5307,8175.0
2021-10-13 10:10:00,30.9,30.9,30.79,30.8,36671.0,30.5406,30.5406,30.4319,30.4418,36671.0
2021-10-13 10:15:00,30.79,30.87,30.76,30.84,8534.0,30.4319,30.5109,30.4022,30.4813,8534.0
2021-10-13 10:20:00,30.84,30.85,30.73,30.83,32015.0,30.4813,30.4912,30.3726,30.4714,32015.0
2021-10-13 10:25:00,30.83,30.88,30.77,30.81,16228.0,30.4714,30.5208,30.4121,30.4516,16228.0
2021-10-13 10:30:00,30.79,30.89,30.77,30.89,23576.0,30.4319,30.5307,30.4121,30.5307,23576.0
2021-10-13 10:35:00,30.92,30.96,30.86,30.87,9051.0,30.5604,30.5999,30.5011,30.5109,9051.0
2021-10-13 10:40:00,30.86,30.97,30.86,30.96,5154.0,30.5011,30.6098,30.5011,30.5999,5154.0
2021-10-13 10:45:00,30.99,30.99,30.92,30.96,7838.0,30.6295,30.6295,30.5604,30.5999,7838.0
2021-10-13 10:50:00,30.96,31.04,30.95,31.03,2313.0,30.5999,30.679,30.59,30.6691,2313.0
2021-10-13 10:55:00,31.04,31.07,31.02,31.03,13874.0,30.679,30.7086,30.6592,30.6691,13874.0
2021-10-13 11:00:00,31.03,31.15,31.02,31.15,15162.0,30.6691,30.7877,30.6592,30.7877,15162.0
2021-10-13 11:05:00,31.16,31.24,31.16,31.21,24341.0,30.7976,30.8766,30.7976,30.847,24341.0
2021-10-13 11:10:00,31.19,31.27,31.17,31.26,11943.0,30.8272,30.9063,30.8075,30.8964,11943.0
2021-10-13 11:15:00,31.25,31.26,31.21,31.22,5138.0,30.8865,30.8964,30.847,30.8569,5138.0
2021-10-13 11:20:00,31.22,31.23,31.17,31.18,12734.0,30.8569,30.8668,30.8075,30.8173,12734.0
2021-10-13 11:25:00,31.18,31.19,31.15,31.19,4832.0,30.8173,30.8272,30.7877,30.8272,4832.0
2021-10-13 11:30:00,31.19,31.2,31.15,31.19,6411.0,30.8272,30.8371,30.7877,30.8272,6411.0
2021-10-13 11:35:00,31.2,31.21,31.13,31.15,21252.0,30.8371,30.847,30.7679,30.7877,21252.0
2021-10-13 11:40:00,31.15,31.16,31.12,31.15,4522.0,30.7877,30.7976,30.758,30.7877,4522.0
2021-10-13 11:45:00,31.16,31.18,31.13,31.13,23597.0,30.7976,30.8173,30.7679,30.7679,23597.0
2021-10-13 11:50:00,31.15,31.15,31.1,31.12,3680.0,30.7877,30.7877,30.7383,30.758,3680.0
2021-10-13 11:55:00,31.11,31.11,31.06,31.09,7738.0,30.7481,30.7481,30.6987,30.7284,7738.0
2021-10-13 12:00:00,31.09,31.14,31.08,31.1,7443.0,30.7284,30.7778,30.7185,30.7383,7443.0
2021-10-13 12:05:00,31.11,31.12,31.09,31.12,3342.0,30.7481,30.758,30.7284,30.758,3342.0
2021-10-13 12:10:00,31.12,31.15,31.09,31.15,5241.0,30.758,30.7877,30.7284,30.7877,5241.0
2021-10-13 12:15:00,31.15,31.15,31.1,31.13,4529.0,30.7877,30.7877,30.7383,30.7679,4529.0
2021-10-13 12:20:00,31.12,31.14,31.12,31.13,4000.0,30.758,30.7778,30.758,30.7679,4000.0
2021-10-13 12:25:00,31.13,31.16,31.13,31.16,9020.0,30.7679,30.7976,30.7679,30.7976,9020.0
2021-10-13 12:30:00,31.15,31.17,31.13,31.14,9151.0,30.7877,30.8075,30.7679,30.7778,9151.0
2021-10-13 12:35:00,31.14,31.16,31.12,31.16,5043.0,30.7778,30.7976,30.758,30.7976,5043.0
2021-10-13 12:40:00,31.16,31.19,31.16,31.17,9069.0,30.7976,30.8272,30.7976,30.8075,9069.0
2021-10-13 12:45:00,31.17,31.17,31.11,31.12,5707.0,30.8075,30.8075,30.7481,30.758,5707.0
2021-10-13 12:50:00,31.12,31.15,31.1,31.15,8402.0,30.758,30.7877,30.7383,30.7877,8402.0
2021-10-13 12:55:00,31.15,31.16,31.14,31.16,7805.0,30.7877,30.7976,30.7778,30.7976,7805.0
2021-10-13 13:00:00,31.16,31.21,31.13,31.2,11204.0,30.7976,30.847,30.7679,30.8371,11204.0
2021-10-13 13:05:00,31.2,31.21,31.17,31.17,5460.0,30.8371,30.847,30.8075,30.8075,5460.0
2021-10-13 13:10:00,31.17,31.22,31.16,31.22,2586.0,30.8075,30.8569,30.7976,30.8569,2586.0
2021-10-13 13:15:00,31.21,31.23,31.19,31.23,4241.0,30.847,30.8668,30.8272,30.8668,4241.0
2021-10-13 13:20:00,31.25,31.3,31.24,31.3,9975.0,30.8865,30.9359,30.8766,30.9359,9975.0
2021-10-13 13:25:00,31.31,31.35,31.31,31.35,4548.0,30.9458,30.9854,30.9458,30.9854,4548.0
2021-10-13 13:30:00,31.34,31.39,31.33,31.38,6922.0,30.9755,31.0249,30.9656,31.015,6922.0
2021-10-13 13:35:00,31.37,31.4,31.36,31.36,7660.0,31.0051,31.0348,30.9952,30.9952,7660.0
2021-10-13 13:40:00,31.36,31.36,31.33,31.36,8640.0,30.9952,30.9952,30.9656,30.9952,8640.0
2021-10-13 13:45:00,31.35,31.35,31.32,31.33,5342.0,30.9854,30.9854,30.9557,30.9656,5342.0
2021-10-13 13:50:00,31.32,31.34,31.3,31.34,3369.0,30.9557,30.9755,30.9359,30.9755,3369.0
2021-10-13 13:55:00,31.34,31.36,31.33,31.34,3597.0,30.9755,30.9952,30.9656,30.9755,3597.0
2021-10-13 14:00:00,31.34,31.43,31.34,31.36,11601.0,30.9755,31.0644,30.9755,30.9952,11601.0
2021-10-13 14:05:00,31.34,31.35,31.26,31.34,4319.0,30.9755,30.9854,30.8964,30.9755,4319.0
2021-10-13 14:10:00,31.33,31.38,31.29,31.38,4128.0,30.9656,31.015,30.9261,31.015,4128.0
2021-10-13 14:15:00,31.36,31.36,31.3,31.33,4912.0,30.9952,30.9952,30.9359,30.9656,4912.0
2021-10-13 14:20:00,31.33,31.37,31.33,31.36,3157.0,30.9656,31.0051,30.9656,30.9952,3157.0
2021-10-13 14:25:00,31.37,31.37,31.31,31.35,6478.0,31.0051,31.0051,30.9458,30.9854,6478.0
2021-10-13 14:30:00,31.33,31.35,31.3,31.3,5369.0,30.9656,30.9854,30.9359,30.9359,5369.0
2021-10-13 14:35:00,31.3,31.33,31.3,31.31,3001.0,30.9359,30.9656,30.9359,30.9458,3001.0
2021-10-13 14:40:00,31.3,31.3,31.25,31.27,6230.0,30.9359,30.9359,30.8865,30.9063,6230.0
2021-10-13 14:45:00,31.27,31.29,31.27,31.29,3437.0,30.9063,30.9261,30.9063,30.9261,3437.0
2021-10-13 14:50:00,31.28,31.29,31.27,31.29,3087.0,30.9162,30.9261,30.9063,30.9261,3087.0
2021-10-13 14:55:00,31.3,31.32,31.28,31.29,4512.0,30.9359,30.9557,30.9162,30.9261,4512.0
2021-10-13 15:00:00,31.29,31.33,31.28,31.3,4822.0,30.9261,30.9656,30.9162,30.9359,4822.0
2021-10-13 15:05:00,31.31,31.35,31.29,31.34,40537.0,30.9458,30.9854,30.9261,30.9755,40537.0
2021-10-13 15:10:00,31.35,31.36,31.29,31.3,9481.0,30.9854,30.9952,30.9261,30.9359,9481.0
2021-10-13 15:15:00,31.3,31.37,31.3,31.34,13756.0,30.9359,31.0051,30.9359,30.9755,13756.0
2021-10-13 15:20:00,31.34,31.36,31.3,31.3,9287.0,30.9755,30.9952,30.9359,30.9359,9287.0
2021-10-13 15:25:00,31.29,31.31,31.28,31.31,6819.0,30.9261,30.9458,30.9162,30.9458,6819.0
2021-10-13 15:30:00,31.31,31.33,31.28,31.3,12351.0,30.9458,30.9656,30.9162,30.9359,12351.0
2021-10-13 15:35:00,31.3,31.36,31.3,31.34,14344.0,30.9359,30.9952,30.9359,30.9755,14344.0
2021-10-13 15:40:00,31.35,31.35,31.31,31.33,13573.0,30.9854,30.9854,30.9458,30.9656,13573.0
2021-10-13 15:45:00,31.33,31.39,31.31,31.37,20061.0,30.9656,31.0249,30.9458,31.0051,20061.0
2021-10-13 15:50:00,31.37,31.47,31.36,31.46,65010.0,31.0051,31.104,30.9952,31.0941,65010.0
2021-10-13 15:55:00,31.46,31.47,31.33,31.36,160378.0,31.0941,31.104,30.9656,30.9952,160378.0
2021-10-14 09:30:00,31.69,31.69,31.41,31.52,20727.0,31.3214,31.3214,31.0447,31.1534,20727.0
2021-10-14 09:35:00,31.39,31.46,31.19,31.2,15099.0,31.0249,31.0941,30.8272,30.8371,15099.0
2021-10-14 09:40:00,31.17,31.4,31.16,31.4,24312.0,30.8075,31.0348,30.7976,31.0348,24312.0
2021-10-14 09:45:00,31.42,31.46,31.36,31.41,14086.0,31.0545,31.0941,30.9952,31.0447,14086.0
2021-10-14 09:50:00,31.4,31.42,31.32,31.32,10508.0,31.0348,31.0545,30.9557,30.9557,10508.0
2021-10-14 09:55:00,31.3,31.39,31.29,31.36,27983.0,30.9359,31.0249,30.9261,30.9952,27983.0
2021-10-14 10:00:00,31.36,31.4,31.31,31.39,70268.0,30.9952,31.0348,30.9458,31.0249,70268.0
2021-10-14 10:05:00,31.39,31.41,31.27,31.3,29219.0,31.0249,31.0447,30.9063,30.9359,29219.0
2021-10-14 10:10:00,31.31,31.32,31.22,31.23,21846.0,30.9458,30.9557,30.8569,30.8668,21846.0
2021-10-14 10:15:00,31.22,31.31,31.22,31.27,15649.0,30.8569,30.9458,30.8569,30.9063,15649.0
2021-10-14 10:20:00,31.28,31.33,31.23,31.31,25785.0,30.9162,30.9656,30.8668,30.9458,25785.0
2021-10-14 10:25:00,31.31,31.31,31.26,31.27,11678.0,30.9458,30.9458,30.8964,30.9063,11678.0
2021-10-14 10:30:00,31.28,31.3,31.21,31.21,16660.0,30.9162,30.9359,30.847,30.847,16660.0
2021-10-14 10:35:00,31.21,31.21,31.11,31.13,30107.0,30.847,30.847,30.7481,30.7679,30107.0
2021-10-14 10:40:00,31.12,31.17,31.09,31.1,44576.0,30.758,30.8075,30.7284,30.7383,44576.0
2021-10-14 10:45:00,31.1,31.13,31.09,31.12,45609.0,30.7383,30.7679,30.7284,30.758,45609.0
2021-10-14 10:50:00,31.12,31.15,31.08,31.13,37283.0,30.758,30.7877,30.7185,30.7679,37283.0
2021-10-14 10:55:00,31.13,31.3,31.12,31.29,21964.0,30.7679,30.9359,30.758,30.9261,21964.0
2021-10-14 11:00:00,31.28,31.3,31.18,31.19,25244.0,30.9162,30.9359,30.8173,30.8272,25244.0
2021-10-14 11:05:00,31.17,31.18,31.12,31.13,17098.0,30.8075,30.8173,30.758,30.7679,17098.0
2021-10-14 11:10:00,31.13,31.13,31.03,31.04,19822.0,30.7679,30.7679,30.6691,30.679,19822.0
2021-10-14 11:15:00,31.04,31.06,31.02,31.05,19858.0,30.679,30.6987,30.6592,30.6888,19858.0
2021-10-14 11:20:00,31.03,31.03,30.99,30.99,19492.0,30.6691,30.6691,30.6295,30.6295,19492.0
2021-10-14 11:25:00,31.0,31.02,30.95,30.95,15236.0,30.6394,30.6592,30.59,30.59,15236.0
2021-10-14 11:30:00,30.96,31.01,30.96,31.01,21521.0,30.5999,30.6493,30.5999,30.6493,21521.0
2021-10-14 11:35:00,31.0,31.03,30.95,31.01,22257.0,30.6394,30.6691,30.59,30.6493,22257.0
2021-10-14 11:40:00,31.02,31.02,30.97,30.99,18208.0,30.6592,30.6592,30.6098,30.6295,18208.0
2021-10-14 11:45:00,31.0,31.03,30.98,30.98,20506.0,30.6394,30.6691,30.6197,30.6197,20506.0
2021-10-14 11:50:00,30.99,31.05,30.99,31.01,14034.0,30.6295,30.6888,30.6295,30.6493,14034.0
2021-10-14 11:55:00,31.01,31.01,30.96,31.01,31778.0,30.6493,30.6493,30.5999,30.6493,31778.0
2021-10-14 12:00:00,31.01,31.02,31.0,31.01,20106.0,30.6493,30.6592,30.6394,30.6493,20106.0
2021-10-14 12:05:00,31.01,31.03,30.98,31.01,25522.0,30.6493,30.6691,30.6197,30.6493,25522.0
2021-10-14 12:10:00,31.02,31.04,30.98,31.04,14096.0,30.6592,30.679,30.6197,30.679,14096.0
2021-10-14 12:15:00,31.04,31.1,31.03,31.09,24015.0,30.679,30.7383,30.6691,30.7284,24015.0
2021-10-14 12:20:00,31.09,31.09,30.99,31.04,63492.0,30.7284,30.7284,30.6295,30.679,63492.0
2021-10-14 12:25:00,31.04,31.1,31.03,31.06,19114.0,30.679,30.7383,30.6691,30.6987,19114.0
2021-10-14 12:30:00,31.07,31.07,31.01,31.04,17177.0,30.7086,30.7086,30.6493,30.679,17177.0
2021-10-14 12:35:00,31.03,31.06,31.03,31.05,13798.0,30.6691,30.6987,30.6691,30.6888,13798.0
2021-10-14 12:40:00,31.04,31.05,31.01,31.03,12560.0,30.679,30.6888,30.6493,30.6691,12560.0
2021-10-14 12:45:00,31.04,31.05,31.02,31.03,9283.0,30.679,30.6888,30.6592,30.6691,9283.0
2021-10-14 12:50:00,31.03,31.06,31.01,31.05,13519.0,30.6691,30.6987,30.6493,30.6888,13519.0
2021-10-14 12:55:00,31.05,31.06,31.03,31.05,12691.0,30.6888,30.6987,30.6691,30.6888,12691.0
2021-10-14 13:00:00,31.06,31.09,31.04,31.04,20126.0,30.6987,30.7284,30.679,30.679,20126.0
2021-10-14 13:05:00,31.04,31.04,31.0,31.01,14743.0,30.679,30.679,30.6394,30.6493,14743.0
2021-10-14 13:10:00,31.02,31.04,31.01,31.03,6499.0,30.6592,30.679,30.6493,30.6691,6499.0
2021-10-14 13:15:00,31.03,31.04,31.02,31.03,11828.0,30.6691,30.679,30.6592,30.6691,11828.0
2021-10-14 13:20:00,31.03,31.04,31.02,31.02,4541.0,30.6691,30.679,30.6592,30.6592,4541.0
2021-10-14 13:25:00,31.02,31.08,31.01,31.08,25047.0,30.6592,30.7185,30.6493,30.7185,25047.0
2021-10-14 13:30:00,31.08,31.18,31.08,31.16,26131.0,30.7185,30.8173,30.7185,30.7976,26131.0
2021-10-14 13:35:00,31.16,31.23,31.16,31.23,27169.0,30.7976,30.8668,30.7976,30.8668,27169.0
2021-10-14 13:40:00,31.23,31.24,31.16,31.19,26613.0,30.8668,30.8766,30.7976,30.8272,26613.0
2021-10-14 13:45:00,31.19,31.24,31.18,31.22,16359.0,30.8272,30.8766,30.8173,30.8569,16359.0
2021-10-14 13:50:00,31.22,31.23,31.18,31.22,13941.0,30.8569,30.8668,30.8173,30.8569,13941.0
2021-10-14 13:55:00,31.21,31.25,31.18,31.2,19825.0,30.847,30.8865,30.8173,30.8371,19825.0
2021-10-14 14:00:00,31.19,31.2,31.14,31.15,21377.0,30.8272,30.8371,30.7778,30.7877,21377.0
2021-10-14 14:05:00,31.16,31.18,31.14,31.16,8981.0,30.7976,30.8173,30.7778,30.7976,8981.0
2021-10-14 14:10:00,31.15,31.17,31.14,31.16,22398.0,30.7877,30.8075,30.7778,30.7976,22398.0
2021-10-14 14:15:00,31.15,31.17,31.13,31.17,16827.0,30.7877,30.8075,30.7679,30.8075,16827.0
2021-10-14 14:20:00,31.17,31.17,31.12,31.14,13215.0,30.8075,30.8075,30.758,30.7778,13215.0
2021-10-14 14:25:00,31.14,31.16,31.14,31.16,6324.0,30.7778,30.7976,30.7778,30.7976,6324.0
2021-10-14 14:30:00,31.16,31.18,31.16,31.18,6962.0,30.7976,30.8173,30.7976,30.8173,6962.0
2021-10-14 14:35:00,31.18,31.18,31.12,31.12,17062.0,30.8173,30.8173,30.758,30.758,17062.0
2021-10-14 14:40:00,31.11,31.11,31.06,31.07,9575.0,30.7481,30.7481,30.6987,30.7086,9575.0
2021-10-14 14:45:00,31.07,31.1,31.07,31.1,7175.0,30.7086,30.7383,30.7086,30.7383,7175.0
2021-10-14 14:50:00,31.1,31.1,31.08,31.1,10070.0,30.7383,30.7383,30.7185,30.7383,10070.0
2021-10-14 14:55:00,31.09,31.1,31.06,31.07,10005.0,30.7284,30.7383,30.6987,30.7086,10005.0
2021-10-14 15:00:00,31.05,31.09,31.05,31.09,16897.0,30.6888,30.7284,30.6888,30.7284,16897.0
2021-10-14 15:05:00,31.09,31.09,31.02,31.02,12275.0,30.7284,30.7284,30.6592,30.6592,12275.0
2021-10-14 15:10:00,31.02,31.04,31.0,31.01,25043.0,30.6592,30.679,30.6394,30.6493,25043.0
2021-10-14 15:15:00,31.01,31.02,30.97,31.01,28984.0,30.6493,30.6592,30.6098,30.6493,28984.0
2021-10-14 15:20:00,31.01,31.01,30.96,30.96,30735.0,30.6493,30.6493,30.5999,30.5999,30735.0
2021-10-14 15:25:00,30.96,30.96,30.93,30.95,36797.0,30.5999,30.5999,30.5702,30.59,36797.0
2021-10-14 15:30:00,30.95,31.03,30.93,31.01,470972.0,30.59,30.6691,30.5702,30.6493,470972.0
2021-10-14 15:35:00,31.01,31.01,30.9,30.94,51386.0,30.6493,30.6493,30.5406,30.5801,51386.0
2021-10-14 15:40:00,30.95,30.98,30.93,30.96,37081.0,30.59,30.6197,30.5702,30.5999,37081.0
2021-10-14 15:45:00,30.95,30.95,30.88,30.89,71632.0,30.59,30.59,30.5208,30.5307,71632.0
2021-10-14 15:50:00,30.88,30.92,30.86,30.9,121967.0,30.5208,30.5604,30.5011,30.5406,121967.0
2021-10-14 15:55:00,30.9,30.92,30.87,30.89,184374.0,30.5406,30.5604,30.5109,30.5307,184374.0
2021-10-15 09:30:00,31.6,31.79,31.36,31.77,182540.0,31.2324,31.4202,30.9952,31.4005,182540.0
2021-10-15 09:35:00,31.76,31.86,31.73,31.81,51325.0,31.3906,31.4894,31.3609,31.44,51325.0
2021-10-15 09:40:00,31.8,31.84,31.67,31.73,51375.0,31.4301,31.4697,31.3016,31.3609,51375.0
2021-10-15 09:45:00,31.74,31.78,31.69,31.75,51083.0,31.3708,31.4104,31.3214,31.3807,51083.0
2021-10-15 09:50:00,31.73,31.82,31.69,31.69,20066.0,31.3609,31.4499,31.3214,31.3214,20066.0
2021-10-15 09:55:00,31.69,31.81,31.69,31.79,23193.0,31.3214,31.44,31.3214,31.4202,23193.0
2021-10-15 10:00:00,31.78,31.79,31.66,31.66,12437.0,31.4104,31.4202,31.2918,31.2918,12437.0
2021-10-15 10:05:00,31.67,31.69,31.6,31.62,29695.0,31.3016,31.3214,31.2324,31.2522,29695.0
2021-10-15 10:10:00,31.61,31.75,31.59,31.72,68632.0,31.2423,31.3807,31.2226,31.3511,68632.0
2021-10-15 10:15:00,31.71,31.76,31.6,31.72,27522.0,31.3412,31.3906,31.2324,31.3511,27522.0
2021-10-15 10:20:00,31.72,31.78,31.6,31.6,19698.0,31.3511,31.4104,31.2324,31.2324,19698.0
2021-10-15 10:25:00,31.61,31.63,31.55,31.55,21227.0,31.2423,31.2621,31.183,31.183,21227.0
2021-10-15 10:30:00,31.56,31.65,31.55,31.65,10889.0,31.1929,31.2819,31.183,31.2819,10889.0
2021-10-15 10:35:00,31.65,31.65,31.59,31.64,16746.0,31.2819,31.2819,31.2226,31.272,16746.0
2021-10-15 10:40:00,31.65,31.65,31.56,31.57,15481.0,31.2819,31.2819,31.1929,31.2028,15481.0
2021-10-15 10:45:00,31.57,31.67,31.56,31.66,13241.0,31.2028,31.3016,31.1929,31.2918,13241.0
2021-10-15 10:50:00,31.67,31.67,31.55,31.55,12051.0,31.3016,31.3016,31.183,31.183,12051.0
2021-10-15 10:55:00,31.55,31.55,31.47,31.48,11999.0,31.183,31.183,31.104,31.1138,11999.0
2021-10-15 11:00:00,31.48,31.5,31.44,31.48,15262.0,31.1138,31.1336,31.0743,31.1138,15262.0
2021-10-15 11:05:00,31.49,31.52,31.46,31.47,27786.0,31.1237,31.1534,31.0941,31.104,27786.0
2021-10-15 11:10:00,31.47,31.47,31.41,31.43,10774.0,31.104,31.104,31.0447,31.0644,10774.0
2021-10-15 11:15:00,31.42,31.43,31.38,31.38,18601.0,31.0545,31.0644,31.015,31.015,18601.0
2021-10-15 11:20:00,31.38,31.39,31.33,31.35,15849.0,31.015,31.0249,30.9656,30.9854,15849.0
2021-10-15 11:25:00,31.35,31.38,31.34,31.35,16716.0,30.9854,31.015,30.9755,30.9854,16716.0
2021-10-15 11:30:00,31.35,31.35,31.27,31.27,15122.0,30.9854,30.9854,30.9063,30.9063,15122.0
2021-10-15 11:35:00,31.27,31.4,31.27,31.37,24918.0,30.9063,31.0348,30.9063,31.0051,24918.0
2021-10-15 11:40:00,31.37,31.37,31.31,31.31,12166.0,31.0051,31.0051,30.9458,30.9458,12166.0
2021-10-15 11:45:00,31.32,31.34,31.28,31.33,21877.0,30.9557,30.9755,30.9162,30.9656,21877.0
2021-10-15 11:50:00,31.33,31.34,31.29,31.3,18024.0,30.9656,30.9755,30.9261,30.9359,18024.0
2021-10-15 11:55:00,31.31,31.34,31.31,31.31,9742.0,30.9458,30.9755,30.9458,30.9458,9742.0
2021-10-15 12:00:00,31.32,31.37,31.29,31.37,29919.0,30.9557,31.0051,30.9261,31.0051,29919.0
2021-10-15 12:05:00,31.36,31.36,31.29,31.3,18061.0,30.9952,30.9952,30.9261,30.9359,18061.0
2021-10-15 12:10:00,31.31,31.35,31.29,31.35,27270.0,30.9458,30.9854,30.9261,30.9854,27270.0
2021-10-15 12:15:00,31.36,31.4,31.35,31.38,12012.0,30.9952,31.0348,30.9854,31.015,12012.0
2021-10-15 12:20:00,31.39,31.39,31.34,31.35,9086.0,31.0249,31.0249,30.9755,30.9854,9086.0
2021-10-15 12:25:00,31.35,31.37,31.33,31.36,10598.0,30.9854,31.0051,30.9656,30.9952,10598.0
2021-10-15 12:30:00,31.36,31.36,31.29,31.3,12425.0,30.9952,30.9952,30.9261,30.9359,12425.0
2021-10-15 12:35:00,31.31,31.39,31.3,31.39,13506.0,30.9458,31.0249,30.9359,31.0249,13506.0
2021-10-15 12:40:00,31.39,31.44,31.38,31.42,16300.0,31.0249,31.0743,31.015,31.0545,16300.0
2021-10-15 12:45:00,31.42,31.42,31.36,31.38,11903.0,31.0545,31.0545,30.9952,31.015,11903.0
2021-10-15 12:50:00,31.38,31.41,31.36,31.41,15560.0,31.015,31.0447,30.9952,31.0447,15560.0
2021-10-15 12:55:00,31.41,31.41,31.38,31.39,10256.0,31.0447,31.0447,31.015,31.0249,10256.0
2021-10-15 13:00:00,31.38,31.39,31.36,31.37,11428.0,31.015,31.0249,30.9952,31.0051,11428.0
2021-10-15 13:05:00,31.37,31.39,31.34,31.39,10675.0,31.0051,31.0249,30.9755,31.0249,10675.0
2021-10-15 13:10:00,31.38,31.38,31.34,31.34,11176.0,31.015,31.015,30.9755,30.9755,11176.0
2021-10-15 13:15:00,31.34,31.35,31.31,31.33,8312.0,30.9755,30.9854,30.9458,30.9656,8312.0
2021-10-15 13:20:00,31.33,31.33,31.3,31.31,12267.0,30.9656,30.9656,30.9359,30.9458,12267.0
2021-10-15 13:25:00,31.32,31.35,31.31,31.33,8803.0,30.9557,30.9854,30.9458,30.9656,8803.0
2021-10-15 13:30:00,31.33,31.35,31.31,31.35,11995.0,30.9656,30.9854,30.9458,30.9854,11995.0
2021-10-15 13:35:00,31.35,31.41,31.34,31.41,8369.0,30.9854,31.0447,30.9755,31.0447,8369.0
2021-10-15 13:40:00,31.4,31.4,31.38,31.39,12147.0,31.0348,31.0348,31.015,31.0249,12147.0
2021-10-15 13:45:00,31.38,31.41,31.37,31.41,10112.0,31.015,31.0447,31.0051,31.0447,10112.0
2021-10-15 13:50:00,31.41,31.44,31.4,31.41,16359.0,31.0447,31.0743,31.0348,31.0447,16359.0
2021-10-15 13:55:00,31.41,31.45,31.4,31.43,20158.0,31.0447,31.0842,31.0348,31.0644,20158.0
2021-10-15 14:00:00,31.44,31.46,31.43,31.46,12760.0,31.0743,31.0941,31.0644,31.0941,12760.0
2021-10-15 14:05:00,31.46,31.48,31.45,31.48,7921.0,31.0941,31.1138,31.0842,31.1138,7921.0
2021-10-15 14:10:00,31.48,31.48,31.44,31.46,11630.0,31.1138,31.1138,31.0743,31.0941,11630.0
2021-10-15 14:15:00,31.46,31.49,31.45,31.49,9711.0,31.0941,31.1237,31.0842,31.1237,9711.0
2021-10-15 14:20:00,31.49,31.56,31.48,31.56,10833.0,31.1237,31.1929,31.1138,31.1929,10833.0
2021-10-15 14:25:00,31.55,31.58,31.54,31.57,9013.0,31.183,31.2127,31.1731,31.2028,9013.0
2021-10-15 14:30:00,31.57,31.6,31.54,31.55,11540.0,31.2028,31.2324,31.1731,31.183,11540.0
2021-10-15 14:35:00,31.56,31.58,31.55,31.57,6090.0,31.1929,31.2127,31.183,31.2028,6090.0
2021-10-15 14:40:00,31.57,31.58,31.51,31.52,15019.0,31.2028,31.2127,31.1435,31.1534,15019.0
2021-10-15 14:45:00,31.52,31.52,31.46,31.47,15330.0,31.1534,31.1534,31.0941,31.104,15330.0
2021-10-15 14:50:00,31.48,31.52,31.47,31.5,12072.0,31.1138,31.1534,31.104,31.1336,12072.0
2021-10-15 14:55:00,31.5,31.52,31.47,31.48,19153.0,31.1336,31.1534,31.104,31.1138,19153.0
2021-10-15 15:00:00,31.48,31.5,31.46,31.46,14253.0,31.1138,31.1336,31.0941,31.0941,14253.0
2021-10-15 15:05:00,31.46,31.49,31.45,31.48,29585.0,31.0941,31.1237,31.0842,31.1138,29585.0
2021-10-15 15:10:00,31.48,31.51,31.41,31.41,59087.0,31.1138,31.1435,31.0447,31.0447,59087.0
2021-10-15 15:15:00,31.41,31.44,31.4,31.43,27145.0,31.0447,31.0743,31.0348,31.0644,27145.0
2021-10-15 15:20:00,31.43,31.44,31.42,31.44,47996.0,31.0644,31.0743,31.0545,31.0743,47996.0
2021-10-15 15:25:00,31.44,31.51,31.43,31.46,46589.0,31.0743,31.1435,31.0644,31.0941,46589.0
2021-10-15 15:30:00,31.46,31.5,31.42,31.42,40448.0,31.0941,31.1336,31.0545,31.0545,40448.0
2021-10-15 15:35:00,31.43,31.44,31.38,31.42,35055.0,31.0644,31.0743,31.015,31.0545,35055.0
2021-10-15 15:40:00,31.41,31.44,31.39,31.43,47008.0,31.0447,31.0743,31.0249,31.0644,47008.0
2021-10-15 15:45:00,31.43,31.46,31.41,31.42,69069.0,31.0644,31.0941,31.0447,31.0545,69069.0
2021-10-15 15:50:00,31.41,31.42,31.3,31.33,129064.0,31.0447,31.0545,30.9359,30.9656,129064.0
2021-10-15 15:55:00,31.33,31.35,31.27,31.35,283173.0,30.9656,30.9854,30.9063,30.9854,283173.0
2021-10-18 09:30:00,31.05,31.33,31.03,31.22,16950.0,30.6888,30.9656,30.6691,30.8569,16950.0
2021-10-18 09:35:00,31.2,31.2,30.9,30.96,12107.0,30.8371,30.8371,30.5406,30.5999,12107.0
2021-10-18 09:40:00,30.98,31.1,30.97,31.03,17385.0,30.6197,30.7383,30.6098,30.6691,17385.0
2021-10-18 09:45:00,31.08,31.22,31.06,31.12,6056.0,30.7185,30.8569,30.6987,30.758,6056.0
2021-10-18 09:50:00,31.13,31.17,31.07,31.07,8140.0,30.7679,30.8075,30.7086,30.7086,8140.0
2021-10-18 09:55:00,31.08,31.15,31.05,31.14,13457.0,30.7185,30.7877,30.6888,30.7778,13457.0
2021-10-18 10:00:00,31.15,31.25,31.13,31.16,10960.0,30.7877,30.8865,30.7679,30.7976,10960.0
2021-10-18 10:05:00,31.16,31.21,31.11,31.17,8481.0,30.7976,30.847,30.7481,30.8075,8481.0
2021-10-18 10:10:00,31.17,31.2,31.1,31.19,12548.0,30.8075,30.8371,30.7383,30.8272,12548.0
2021-10-18 10:15:00,31.19,31.19,31.13,31.15,8576.0,30.8272,30.8272,30.7679,30.7877,8576.0
2021-10-18 10:20:00,31.15,31.24,31.14,31.24,15641.0,30.7877,30.8766,30.7778,30.8766,15641.0
2021-10-18 10:25:00,31.23,31.25,31.22,31.24,9000.0,30.8668,30.8865,30.8569,30.8766,9000.0
2021-10-18 10:30:00,31.25,31.27,31.22,31.25,12263.0,30.8865,30.9063,30.8569,30.8865,12263.0
2021-10-18 10:35:00,31.26,31.34,31.26,31.32,9114.0,30.8964,30.9755,30.8964,30.9557,9114.0
2021-10-18 10:40:00,31.32,31.33,31.28,31.3,6964.0,30.9557,30.9656,30.9162,30.9359,6964.0
2021-10-18 10:45:00,31.3,31.3,31.26,31.28,8472.0,30.9359,30.9359,30.8964,30.9162,8472.0
2021-10-18 10:50:00,31.27,31.27,31.19,31.2,8369.0,30.9063,30.9063,30.8272,30.8371,8369.0
2021-10-18 10:55:00,31.2,31.2,31.17,31.19,8499.0,30.8371,30.8371,30.8075,30.8272,8499.0
2021-10-18 11:00:00,31.2,31.22,31.18,31.22,7237.0,30.8371,30.8569,30.8173,30.8569,7237.0
2021-10-18 11:05:00,31.22,31.25,31.2,31.24,7248.0,30.8569,30.8865,30.8371,30.8766,7248.0
2021-10-18 11:10:00,31.24,31.27,31.19,31.19,14019.0,30.8766,30.9063,30.8272,30.8272,14019.0
2021-10-18 11:15:00,31.21,31.29,31.2,31.29,6189.0,30.847,30.9261,30.8371,30.9261,6189.0
2021-10-18 11:20:00,31.3,31.34,31.3,31.34,6503.0,30.9359,30.9755,30.9359,30.9755,6503.0
2021-10-18 11:25:00,31.33,31.36,31.31,31.31,16049.0,30.9656,30.9952,30.9458,30.9458,16049.0
2021-10-18 11:30:00,31.31,31.33,31.3,31.32,3771.0,30.9458,30.9656,30.9359,30.9557,3771.0
2021-10-18 11:35:00,31.33,31.33,31.26,31.26,7175.0,30.9656,30.9656,30.8964,30.8964,7175.0
2021-10-18 11:40:00,31.26,31.28,31.24,31.27,6792.0,30.8964,30.9162,30.8766,30.9063,6792.0
2021-10-18 11:45:00,31.27,31.32,31.27,31.32,4267.0,30.9063,30.9557,30.9063,30.9557,4267.0
2021-10-18 11:50:00,31.33,31.37,31.32,31.37,6331.0,30.9656,31.0051,30.9557,31.0051,6331.0
2021-10-18 11:55:00,31.37,31.43,31.36,31.41,6908.0,31.0051,31.0644,30.9952,31.0447,6908.0
2021-10-18 12:00:00,31.42,31.42,31.4,31.41,4789.0,31.0545,31.0545,31.0348,31.0447,4789.0
2021-10-18 12:05:00,31.41,31.42,31.4,31.41,6231.0,31.0447,31.0545,31.0348,31.0447,6231.0
2021-10-18 12:10:00,31.42,31.43,31.4,31.42,7669.0,31.0545,31.0644,31.0348,31.0545,7669.0
2021-10-18 12:15:00,31.42,31.42,31.4,31.41,5900.0,31.0545,31.0545,31.0348,31.0447,5900.0
2021-10-18 12:20:00,31.41,31.41,31.39,31.41,6792.0,31.0447,31.0447,31.0249,31.0447,6792.0
2021-10-18 12:25:00,31.41,31.41,31.35,31.37,6727.0,31.0447,31.0447,30.9854,31.0051,6727.0
2021-10-18 12:30:00,31.37,31.38,31.36,31.36,5013.0,31.0051,31.015,30.9952,30.9952,5013.0
2021-10-18 12:35:00,31.36,31.36,31.33,31.35,4577.0,30.9952,30.9952,30.9656,30.9854,4577.0
2021-10-18 12:40:00,31.34,31.36,31.33,31.33,8824.0,30.9755,30.9952,30.9656,30.9656,8824.0
2021-10-18 12:45:00,31.33,31.34,31.31,31.34,3805.0,30.9656,30.9755,30.9458,30.9755,3805.0
2021-10-18 12:50:00,31.34,31.34,31.3,31.31,5057.0,30.9755,30.9755,30.9359,30.9458,5057.0
2021-10-18 12:55:00,31.3,31.31,31.3,31.3,2929.0,30.9359,30.9458,30.9359,30.9359,2929.0
2021-10-18 13:00:00,31.3,31.31,31.29,31.3,4057.0,30.9359,30.9458,30.9261,30.9359,4057.0
2021-10-18 13:05:00,31.29,31.29,31.26,31.27,3003.0,30.9261,30.9261,30.8964,30.9063,3003.0
2021-10-18 13:10:00,31.27,31.27,31.22,31.22,3511.0,30.9063,30.9063,30.8569,30.8569,3511.0
2021-10-18 13:15:00,31.21,31.22,31.19,31.2,6653.0,30.847,30.8569,30.8272,30.8371,6653.0
2021-10-18 13:20:00,31.2,31.21,31.19,31.21,2069.0,30.8371,30.847,30.8272,30.847,2069.0
2021-10-18 13:25:00,31.21,31.21,31.2,31.2,800.0,30.847,30.847,30.8371,30.8371,800.0
2021-10-18 13:30:00,31.21,31.21,31.15,31.16,11839.0,30.847,30.847,30.7877,30.7976,11839.0
2021-10-18 13:35:00,31.15,31.19,31.15,31.18,6648.0,30.7877,30.8272,30.7877,30.8173,6648.0
2021-10-18 13:40:00,31.19,31.24,31.19,31.24,4939.0,30.8272,30.8766,30.8272,30.8766,4939.0
2021-10-18 13:45:00,31.23,31.27,31.23,31.26,7934.0,30.8668,30.9063,30.8668,30.8964,7934.0
2021-10-18 13:50:00,31.26,31.28,31.26,31.27,3051.0,30.8964,30.9162,30.8964,30.9063,3051.0
2021-10-18 13:55:00,31.26,31.27,31.2,31.21,5289.0,30.8964,30.9063,30.8371,30.847,5289.0
2021-10-18 14:00:00,31.2,31.21,31.18,31.21,6916.0,30.8371,30.847,30.8173,30.847,6916.0
2021-10-18 14:05:00,31.21,31.23,31.19,31.2,5959.0,30.847,30.8668,30.8272,30.8371,5959.0
2021-10-18 14:10:00,31.21,31.22,31.18,31.21,6180.0,30.847,30.8569,30.8173,30.847,6180.0
2021-10-18 14:15:00,31.21,31.24,31.21,31.23,4823.0,30.847,30.8766,30.847,30.8668,4823.0
2021-10-18 14:20:00,31.23,31.23,31.2,31.21,7241.0,30.8668,30.8668,30.8371,30.847,7241.0
2021-10-18 14:25:00,31.21,31.24,31.2,31.23,8320.0,30.847,30.8766,30.8371,30.8668,8320.0
2021-10-18 14:30:00,31.23,31.23,31.19,31.19,10210.0,30.8668,30.8668,30.8272,30.8272,10210.0
2021-10-18 14:35:00,31.18,31.19,31.13,31.14,5726.0,30.8173,30.8272,30.7679,30.7778,5726.0
2021-10-18 14:40:00,31.14,31.14,31.1,31.1,7600.0,30.7778,30.7778,30.7383,30.7383,7600.0
2021-10-18 14:45:00,31.11,31.11,31.07,31.1,7902.0,30.7481,30.7481,30.7086,30.7383,7902.0
2021-10-18 14:50:00,31.1,31.12,31.1,31.11,6327.0,30.7383,30.758,30.7383,30.7481,6327.0
2021-10-18 14:55:00,31.11,31.12,31.06,31.06,20549.0,30.7481,30.758,30.6987,30.6987,20549.0
2021-10-18 15:00:00,31.05,31.06,31.01,31.02,13602.0,30.6888,30.6987,30.6493,30.6592,13602.0
2021-10-18 15:05:00,31.02,31.03,30.98,30.99,14423.0,30.6592,30.6691,30.6197,30.6295,14423.0
2021-10-18 15:10:00,30.99,31.01,30.95,30.96,13182.0,30.6295,30.6493,30.59,30.5999,13182.0
2021-10-18 15:15:00,30.96,30.98,30.95,30.98,9990.0,30.5999,30.6197,30.59,30.6197,9990.0
2021-10-18 15:20:00,30.97,31.01,30.96,31.0,13252.0,30.6098,30.6493,30.5999,30.6394,13252.0
2021-10-18 15:25:00,31.0,31.0,30.96,30.98,13193.0,30.6394,30.6394,30.5999,30.6197,13193.0
2021-10-18 15:30:00,30.98,31.0,30.94,30.94,31792.0,30.6197,30.6394,30.5801,30.5801,31792.0
2021-10-18 15:35:00,30.94,30.98,30.92,30.95,26312.0,30.5801,30.6197,30.5604,30.59,26312.0
2021-10-18 15:40:00,30.95,30.98,30.94,30.95,26826.0,30.59,30.6197,30.5801,30.59,26826.0
2021-10-18 15:45:00,30.95,30.99,30.94,30.99,25578.0,30.59,30.6295,30.5801,30.6295,25578.0
2021-10-18 15:50:00,30.99,31.03,30.97,30.98,93667.0,30.6295,30.6691,30.6098,30.6197,93667.0
2021-10-18 15:55:00,30.98,30.98,30.85,30.92,324052.0,30.6197,30.6197,30.4912,30.5604,324052.0
2021-10-19 09:30:00,31.0,31.21,30.86,30.93,24136.0,30.6394,30.847,30.5011,30.5702,24136.0
2021-10-19 09:35:00,30.93,30.93,30.76,30.76,14086.0,30.5702,30.5702,30.4022,30.4022,14086.0
2021-10-19 09:40:00,30.75,30.83,30.75,30.75,8168.0,30.3923,30.4714,30.3923,30.3923,8168.0
2021-10-19 09:45:00,30.75,30.75,30.63,30.63,6919.0,30.3923,30.3923,30.2737,30.2737,6919.0
2021-10-19 09:50:00,30.64,30.64,30.58,30.6,17437.0,30.2836,30.2836,30.2243,30.2441,17437.0
2021-10-19 09:55:00,30.59,30.62,30.56,30.56,33612.0,30.2342,30.2638,30.2045,30.2045,33612.0
2021-10-19 10:00:00,30.57,30.76,30.56,30.71,20871.0,30.2144,30.4022,30.2045,30.3528,20871.0
2021-10-19 10:05:00,30.71,30.82,30.7,30.79,19897.0,30.3528,30.4615,30.3429,30.4319,19897.0
2021-10-19 10:10:00,30.78,30.82,30.77,30.79,13314.0,30.422,30.4615,30.4121,30.4319,13314.0
2021-10-19 10:15:00,30.79,30.86,30.77,30.86,15005.0,30.4319,30.5011,30.4121,30.5011,15005.0
2021-10-19 10:20:00,30.84,30.86,30.78,30.82,10935.0,30.4813,30.5011,30.422,30.4615,10935.0
2021-10-19 10:25:00,30.81,30.85,30.81,30.84,10822.0,30.4516,30.4912,30.4516,30.4813,10822.0
2021-10-19 10:30:00,30.85,30.97,30.83,30.95,14683.0,30.4912,30.6098,30.4714,30.59,14683.0
2021-10-19 10:35:00,30.96,30.96,30.86,30.87,16888.0,30.5999,30.5999,30.5011,30.5109,16888.0
2021-10-19 10:40:00,30.87,30.95,30.87,30.93,8008.0,30.5109,30.59,30.5109,30.5702,8008.0
2021-10-19 10:45:00,30.93,30.93,30.87,30.91,15408.0,30.5702,30.5702,30.5109,30.5505,15408.0
2021-10-19 10:50:00,30.9,30.95,30.9,30.94,7698.0,30.5406,30.59,30.5406,30.5801,7698.0
2021-10-19 10:55:00,30.94,30.98,30.93,30.94,7551.0,30.5801,30.6197,30.5702,30.5801,7551.0
2021-10-19 11:00:00,30.95,30.99,30.95,30.99,7603.0,30.59,30.6295,30.59,30.6295,7603.0
2021-10-19 11:05:00,30.99,31.0,30.97,30.98,6591.0,30.6295,30.6394,30.6098,30.6197,6591.0
2021-10-19 11:10:00,30.99,31.01,30.98,31.01,18409.0,30.6295,30.6493,30.6197,30.6493,18409.0
2021-10-19 11:15:00,31.01,31.04,31.0,31.01,11288.0,30.6493,30.679,30.6394,30.6493,11288.0
2021-10-19 11:20:00,31.01,31.08,31.0,31.08,30527.0,30.6493,30.7185,30.6394,30.7185,30527.0
2021-10-19 11:25:00,31.07,31.16,31.07,31.15,10514.0,30.7086,30.7976,30.7086,30.7877,10514.0
2021-10-19 11:30:00,31.15,31.15,31.06,31.07,9030.0,30.7877,30.7877,30.6987,30.7086,9030.0
2021-10-19 11:35:00,31.06,31.12,31.04,31.12,14452.0,30.6987,30.758,30.679,30.758,14452.0
2021-10-19 11:40:00,31.12,31.12,31.05,31.05,19873.0,30.758,30.758,30.6888,30.6888,19873.0
2021-10-19 11:45:00,31.06,31.06,31.03,31.04,11777.0,30.6987,30.6987,30.6691,30.679,11777.0
2021-10-19 11:50:00,31.04,31.04,31.03,31.03,4206.0,30.679,30.679,30.6691,30.6691,4206.0
2021-10-19 11:55:00,31.03,31.05,31.01,31.03,14371.0,30.6691,30.6888,30.6493,30.6691,14371.0
2021-10-19 12:00:00,31.03,31.03,31.0,31.01,4717.0,30.6691,30.6691,30.6394,30.6493,4717.0
2021-10-19 12:05:00,31.0,31.02,30.99,31.01,8777.0,30.6394,30.6592,30.6295,30.6493,8777.0
2021-10-19 12:10:00,31.01,31.05,31.0,31.05,8637.0,30.6493,30.6888,30.6394,30.6888,8637.0
2021-10-19 12:15:00,31.04,31.07,31.03,31.05,18200.0,30.679,30.7086,30.6691,30.6888,18200.0
2021-10-19 12:20:00,31.05,31.06,31.02,31.03,11128.0,30.6888,30.6987,30.6592,30.6691,11128.0
2021-10-19 12:25:00,31.02,31.03,30.96,30.96,9504.0,30.6592,30.6691,30.5999,30.5999,9504.0
2021-10-19 12:30:00,30.96,31.02,30.96,31.02,6855.0,30.5999,30.6592,30.5999,30.6592,6855.0
2021-10-19 12:35:00,31.02,31.02,30.99,30.99,9146.0,30.6592,30.6592,30.6295,30.6295,9146.0
2021-10-19 12:40:00,31.0,31.06,30.99,31.05,10865.0,30.6394,30.6987,30.6295,30.6888,10865.0
2021-10-19 12:45:00,31.05,31.06,31.01,31.02,9980.0,30.6888,30.6987,30.6493,30.6592,9980.0
2021-10-19 12:50:00,31.01,31.05,31.0,31.05,5637.0,30.6493,30.6888,30.6394,30.6888,5637.0
2021-10-19 12:55:00,31.05,31.07,31.05,31.05,5642.0,30.6888,30.7086,30.6888,30.6888,5642.0
2021-10-19 13:00:00,31.05,31.07,31.0,31.02,9153.0,30.6888,30.7086,30.6394,30.6592,9153.0
2021-10-19 13:05:00,31.01,31.01,30.97,30.97,7581.0,30.6493,30.6493,30.6098,30.6098,7581.0
2021-10-19 13:10:00,30.97,31.0,30.96,30.98,6880.0,30.6098,30.6394,30.5999,30.6197,6880.0
2021-10-19 13:15:00,30.98,30.98,30.97,30.98,3928.0,30.6197,30.6197,30.6098,30.6197,3928.0
2021-10-19 13:20:00,30.98,31.01,30.97,30.99,10234.0,30.6197,30.6493,30.6098,30.6295,10234.0
2021-10-19 13:25:00,30.98,30.98,30.96,30.98,4143.0,30.6197,30.6197,30.5999,30.6197,4143.0
2021-10-19 13:30:00,30.98,31.01,30.95,31.01,7285.0,30.6197,30.6493,30.59,30.6493,7285.0
2021-10-19 13:35:00,31.0,31.04,31.0,31.04,4877.0,30.6394,30.679,30.6394,30.679,4877.0
2021-10-19 13:40:00,31.04,31.04,31.0,31.0,11452.0,30.679,30.679,30.6394,30.6394,11452.0
2021-10-19 13:45:00,31.0,31.01,30.99,31.0,6439.0,30.6394,30.6493,30.6295,30.6394,6439.0
2021-10-19 13:50:00,31.0,31.01,30.99,31.01,5966.0,30.6394,30.6493,30.6295,30.6493,5966.0
2021-10-19 13:55:00,31.01,31.03,30.99,31.03,10313.0,30.6493,30.6691,30.6295,30.6691,10313.0
2021-10-19 14:00:00,31.03,31.05,30.99,31.0,8171.0,30.6691,30.6888,30.6295,30.6394,8171.0
2021-10-19 14:05:00,31.0,31.01,30.99,31.0,5660.0,30.6394,30.6493,30.6295,30.6394,5660.0
2021-10-19 14:10:00,30.99,31.01,30.98,30.99,3084.0,30.6295,30.6493,30.6197,30.6295,3084.0
2021-10-19 14:15:00,31.0,31.03,30.99,31.03,5013.0,30.6394,30.6691,30.6295,30.6691,5013.0
2021-10-19 14:20:00,31.03,31.03,30.97,30.98,11270.0,30.6691,30.6691,30.6098,30.6197,11270.0
2021-10-19 14:25:00,30.98,30.98,30.93,30.94,8115.0,30.6197,30.6197,30.5702,30.5801,8115.0
2021-10-19 14:30:00,30.93,30.93,30.86,30.86,10823.0,30.5702,30.5702,30.5011,30.5011,10823.0
2021-10-19 14:35:00,30.86,30.87,30.85,30.86,3096.0,30.5011,30.5109,30.4912,30.5011,3096.0
2021-10-19 14:40:00,30.86,30.86,30.82,30.83,12950.0,30.5011,30.5011,30.4615,30.4714,12950.0
2021-10-19 14:45:00,30.83,30.86,30.81,30.86,12386.0,30.4714,30.5011,30.4516,30.5011,12386.0
2021-10-19 14:50:00,30.87,30.9,30.86,30.9,7847.0,30.5109,30.5406,30.5011,30.5406,7847.0
2021-10-19 14:55:00,30.89,30.93,30.89,30.91,13919.0,30.5307,30.5702,30.5307,30.5505,13919.0
2021-10-19 15:00:00,30.91,30.93,30.9,30.91,8542.0,30.5505,30.5702,30.5406,30.5505,8542.0
2021-10-19 15:05:00,30.91,30.93,30.9,30.92,5356.0,30.5505,30.5702,30.5406,30.5604,5356.0
2021-10-19 15:10:00,30.93,30.94,30.92,30.93,10359.0,30.5702,30.5801,30.5604,30.5702,10359.0
2021-10-19 15:15:00,30.93,30.97,30.93,30.96,12924.0,30.5702,30.6098,30.5702,30.5999,12924.0
2021-10-19 15:20:00,30.96,30.96,30.92,30.93,15925.0,30.5999,30.5999,30.5604,30.5702,15925.0
2021-10-19 15:25:00,30.93,30.93,30.88,30.93,16023.0,30.5702,30.5702,30.5208,30.5702,16023.0
2021-10-19 15:30:00,30.92,30.92,30.83,30.86,18153.0,30.5604,30.5604,30.4714,30.5011,18153.0
2021-10-19 15:35:00,30.86,30.9,30.85,30.9,10873.0,30.5011,30.5406,30.4912,30.5406,10873.0
2021-10-19 15:40:00,30.89,30.9,30.84,30.84,29125.0,30.5307,30.5406,30.4813,30.4813,29125.0
2021-10-19 15:45:00,30.85,30.87,30.83,30.86,30259.0,30.4912,30.5109,30.4714,30.5011,30259.0
2021-10-19 15:50:00,30.86,30.86,30.83,30.85,49963.0,30.5011,30.5011,30.4714,30.4912,49963.0
2021-10-19 15:55:00,30.84,30.89,30.84,30.87,149282.0,30.4813,30.5307,30.4813,30.5109,149282.0
2021-10-20 09:30:00,30.63,30.84,30.54,30.54,38289.0,30.2737,30.4813,30.1848,30.1848,38289.0
2021-10-20 09:35:00,30.55,30.57,30.45,30.46,19676.0,30.1947,30.2144,30.0958,30.1057,19676.0
2021-10-20 09:40:00,30.46,30.58,30.45,30.53,13625.0,30.1057,30.2243,30.0958,30.1749,13625.0
2021-10-20 09:45:00,30.53,30.59,30.49,30.59,7671.0,30.1749,30.2342,30.1354,30.2342,7671.0
2021-10-20 09:50:00,30.59,30.65,30.57,30.6,10565.0,30.2342,30.2935,30.2144,30.2441,10565.0
2021-10-20 09:55:00,30.59,30.67,30.58,30.6,13994.0,30.2342,30.3133,30.2243,30.2441,13994.0
2021-10-20 10:00:00,30.61,30.82,30.61,30.81,17033.0,30.254,30.4615,30.254,30.4516,17033.0
2021-10-20 10:05:00,30.8,30.86,30.8,30.86,6381.0,30.4418,30.5011,30.4418,30.5011,6381.0
2021-10-20 10:10:00,30.87,30.95,30.85,30.92,8703.0,30.5109,30.59,30.4912,30.5604,8703.0
2021-10-20 10:15:00,30.93,31.02,30.91,31.01,9279.0,30.5702,30.6592,30.5505,30.6493,9279.0
2021-10-20 10:20:00,31.01,31.1,31.0,31.1,5635.0,30.6493,30.7383,30.6394,30.7383,5635.0
2021-10-20 10:25:00,31.09,31.18,31.07,31.17,10083.0,30.7284,30.8173,30.7086,30.8075,10083.0
2021-10-20 10:30:00,31.17,31.25,31.15,31.25,15266.0,30.8075,30.8865,30.7877,30.8865,15266.0
2021-10-20 10:35:00,31.24,31.3,31.24,31.25,17678.0,30.8766,30.9359,30.8766,30.8865,17678.0
2021-10-20 10:40:00,31.25,31.29,31.23,31.28,15510.0,30.8865,30.9261,30.8668,30.9162,15510.0
2021-10-20 10:45:00,31.28,31.29,31.25,31.26,7702.0,30.9162,30.9261,30.8865,30.8964,7702.0
2021-10-20 10:50:00,31.27,31.31,31.25,31.25,9700.0,30.9063,30.9458,30.8865,30.8865,9700.0
2021-10-20 10:55:00,31.25,31.25,31.2,31.2,6145.0,30.8865,30.8865,30.8371,30.8371,6145.0
2021-10-20 11:00:00,31.2,31.28,31.19,31.22,17859.0,30.8371,30.9162,30.8272,30.8569,17859.0
2021-10-20 11:05:00,31.21,31.27,31.21,31.26,10596.0,30.847,30.9063,30.847,30.8964,10596.0
2021-10-20 11:10:00,31.28,31.29,31.23,31.24,5053.0,30.9162,30.9261,30.8668,30.8766,5053.0
2021-10-20 11:15:00,31.24,31.27,31.22,31.27,9217.0,30.8766,30.9063,30.8569,30.9063,9217.0
2021-10-20 11:20:00,31.27,31.29,31.22,31.22,8045.0,30.9063,30.9261,30.8569,30.8569,8045.0
2021-10-20 11:25:00,31.23,31.27,31.22,31.25,7668.0,30.8668,30.9063,30.8569,30.8865,7668.0
2021-10-20 11:30:00,31.25,31.3,31.22,31.26,6726.0,30.8865,30.9359,30.8569,30.8964,6726.0
2021-10-20 11:35:00,31.27,31.29,31.26,31.27,4375.0,30.9063,30.9261,30.8964,30.9063,4375.0
2021-10-20 11:40:00,31.27,31.28,31.18,31.19,11685.0,30.9063,30.9162,30.8173,30.8272,11685.0
2021-10-20 11:45:00,31.19,31.23,31.18,31.23,9189.0,30.8272,30.8668,30.8173,30.8668,9189.0
2021-10-20 11:50:00,31.22,31.24,31.2,31.21,7334.0,30.8569,30.8766,30.8371,30.847,7334.0
2021-10-20 11:55:00,31.21,31.24,31.21,31.23,5262.0,30.847,30.8766,30.847,30.8668,5262.0
2021-10-20 12:00:00,31.24,31.26,31.23,31.26,4636.0,30.8766,30.8964,30.8668,30.8964,4636.0
2021-10-20 12:05:00,31.26,31.26,31.23,31.25,3474.0,30.8964,30.8964,30.8668,30.8865,3474.0
2021-10-20 12:10:00,31.25,31.27,31.24,31.25,6718.0,30.8865,30.9063,30.8766,30.8865,6718.0
2021-10-20 12:15:00,31.25,31.25,31.22,31.23,5640.0,30.8865,30.8865,30.8569,30.8668,5640.0
2021-10-20 12:20:00,31.23,31.24,31.21,31.24,13326.0,30.8668,30.8766,30.847,30.8766,13326.0
2021-10-20 12:25:00,31.24,31.24,31.21,31.24,6301.0,30.8766,30.8766,30.847,30.8766,6301.0
2021-10-20 12:30:00,31.24,31.25,31.23,31.24,6163.0,30.8766,30.8865,30.8668,30.8766,6163.0
2021-10-20 12:35:00,31.24,31.29,31.23,31.29,3778.0,30.8766,30.9261,30.8668,30.9261,3778.0
2021-10-20 12:40:00,31.29,31.3,31.25,31.28,7340.0,30.9261,30.9359,30.8865,30.9162,7340.0
2021-10-20 12:45:00,31.28,31.3,31.26,31.29,4482.0,30.9162,30.9359,30.8964,30.9261,4482.0
2021-10-20 12:50:00,31.28,31.28,31.23,31.24,3858.0,30.9162,30.9162,30.8668,30.8766,3858.0
2021-10-20 12:55:00,31.24,31.24,31.22,31.23,2520.0,30.8766,30.8766,30.8569,30.8668,2520.0
2021-10-20 13:00:00,31.23,31.23,31.16,31.17,7508.0,30.8668,30.8668,30.7976,30.8075,7508.0
2021-10-20 13:05:00,31.16,31.17,31.14,31.14,4472.0,30.7976,30.8075,30.7778,30.7778,4472.0
2021-10-20 13:10:00,31.13,31.16,31.12,31.14,5218.0,30.7679,30.7976,30.758,30.7778,5218.0
2021-10-20 13:15:00,31.15,31.17,31.11,31.12,4539.0,30.7877,30.8075,30.7481,30.758,4539.0
2021-10-20 13:20:00,31.12,31.14,31.08,31.13,6511.0,30.758,30.7778,30.7185,30.7679,6511.0
2021-10-20 13:25:00,31.13,31.18,31.13,31.18,2736.0,30.7679,30.8173,30.7679,30.8173,2736.0
2021-10-20 13:30:00,31.18,31.19,31.14,31.18,4860.0,30.8173,30.8272,30.7778,30.8173,4860.0
2021-10-20 13:35:00,31.18,31.2,31.16,31.17,104601.0,30.8173,30.8371,30.7976,30.8075,104601.0
2021-10-20 13:40:00,31.16,31.16,31.11,31.14,15313.0,30.7976,30.7976,30.7481,30.7778,15313.0
2021-10-20 13:45:00,31.14,31.14,31.08,31.08,5834.0,30.7778,30.7778,30.7185,30.7185,5834.0
2021-10-20 13:50:00,31.08,31.08,31.07,31.07,3922.0,30.7185,30.7185,30.7086,30.7086,3922.0
2021-10-20 13:55:00,31.07,31.09,31.05,31.09,6997.0,30.7086,30.7284,30.6888,30.7284,6997.0
2021-10-20 14:00:00,31.09,31.14,31.05,31.13,17902.0,30.7284,30.7778,30.6888,30.7679,17902.0
2021-10-20 14:05:00,31.14,31.15,31.12,31.14,2997.0,30.7778,30.7877,30.758,30.7778,2997.0
2021-10-20 14:10:00,31.14,31.14,31.12,31.13,3201.0,30.7778,30.7778,30.758,30.7679,3201.0
2021-10-20 14:15:00,31.14,31.17,31.13,31.14,11405.0,30.7778,30.8075,30.7679,30.7778,11405.0
2021-10-20 14:20:00,31.14,31.17,31.13,31.15,8517.0,30.7778,30.8075,30.7679,30.7877,8517.0
2021-10-20 14:25:00,31.14,31.15,31.12,31.13,3845.0,30.7778,30.7877,30.758,30.7679,3845.0
2021-10-20 14:30:00,31.13,31.14,31.12,31.13,6208.0,30.7679,30.7778,30.758,30.7679,6208.0
2021-10-20 14:35:00,31.13,31.13,31.11,31.12,5844.0,30.7679,30.7679,30.7481,30.758,5844.0
2021-10-20 14:40:00,31.11,31.12,31.08,31.09,5733.0,30.7481,30.758,30.7185,30.7284,5733.0
2021-10-20 14:45:00,31.09,31.09,31.06,31.09,7372.0,30.7284,30.7284,30.6987,30.7284,7372.0
2021-10-20 14:50:00,31.09,31.11,31.08,31.1,5047.0,30.7284,30.7481,30.7185,30.7383,5047.0
2021-10-20 14:55:00,31.09,31.11,31.08,31.09,4736.0,30.7284,30.7481,30.7185,30.7284,4736.0
2021-10-20 15:00:00,31.1,31.12,31.08,31.09,8135.0,30.7383,30.758,30.7185,30.7284,8135.0
2021-10-20 15:05:00,31.09,31.11,31.09,31.11,5714.0,30.7284,30.7481,30.7284,30.7481,5714.0
2021-10-20 15:10:00,31.11,31.11,31.05,31.05,7969.0,30.7481,30.7481,30.6888,30.6888,7969.0
2021-10-20 15:15:00,31.05,31.05,31.02,31.03,8082.0,30.6888,30.6888,30.6592,30.6691,8082.0
2021-10-20 15:20:00,31.03,31.05,31.01,31.01,12490.0,30.6691,30.6888,30.6493,30.6493,12490.0
2021-10-20 15:25:00,31.01,31.02,30.91,30.91,29106.0,30.6493,30.6592,30.5505,30.5505,29106.0
2021-10-20 15:30:00,30.92,30.97,30.9,30.96,32166.0,30.5604,30.6098,30.5406,30.5999,32166.0
2021-10-20 15:35:00,30.96,30.97,30.93,30.95,26507.0,30.5999,30.6098,30.5702,30.59,26507.0
2021-10-20 15:40:00,30.95,30.96,30.93,30.94,27928.0,30.59,30.5999,30.5702,30.5801,27928.0
2021-10-20 15:45:00,30.94,30.96,30.87,30.87,31790.0,30.5801,30.5999,30.5109,30.5109,31790.0
2021-10-20 15:50:00,30.86,30.92,30.85,30.92,58256.0,30.5011,30.5604,30.4912,30.5604,58256.0
2021-10-20 15:55:00,30.92,30.95,30.88,30.95,133193.0,30.5604,30.59,30.5208,30.59,133193.0
2021-10-21 09:30:00,30.8,30.88,30.73,30.8,19827.0,30.4418,30.5208,30.3726,30.4418,19827.0
2021-10-21 09:35:00,30.8,30.87,30.75,30.78,4125.0,30.4418,30.5109,30.3923,30.422,4125.0
2021-10-21 09:40:00,30.79,30.86,30.76,30.81,10389.0,30.4319,30.5011,30.4022,30.4516,10389.0
2021-10-21 09:45:00,30.79,30.91,30.79,30.89,4949.0,30.4319,30.5505,30.4319,30.5307,4949.0
2021-10-21 09:50:00,30.92,30.93,30.84,30.85,3008.0,30.5604,30.5702,30.4813,30.4912,3008.0
2021-10-21 09:55:00,30.82,30.85,30.78,30.84,4131.0,30.4615,30.4912,30.422,30.4813,4131.0
2021-10-21 10:00:00,30.84,30.84,30.71,30.73,8717.0,30.4813,30.4813,30.3528,30.3726,8717.0
2021-10-21 10:05:00,30.73,30.79,30.72,30.74,7552.0,30.3726,30.4319,30.3627,30.3825,7552.0
2021-10-21 10:10:00,30.74,30.78,30.72,30.74,6068.0,30.3825,30.422,30.3627,30.3825,6068.0
2021-10-21 10:15:00,30.74,30.77,30.69,30.77,10400.0,30.3825,30.4121,30.333,30.4121,10400.0
2021-10-21 10:20:00,30.77,30.81,30.74,30.78,8312.0,30.4121,30.4516,30.3825,30.422,8312.0
2021-10-21 10:25:00,30.76,30.76,30.73,30.75,4377.0,30.4022,30.4022,30.3726,30.3923,4377.0
2021-10-21 10:30:00,30.72,30.75,30.71,30.71,7999.0,30.3627,30.3923,30.3528,30.3528,7999.0
2021-10-21 10:35:00,30.71,30.75,30.68,30.71,14109.0,30.3528,30.3923,30.3231,30.3528,14109.0
2021-10-21 10:40:00,30.71,30.71,30.66,30.67,3247.0,30.3528,30.3528,30.3034,30.3133,3247.0
2021-10-21 10:45:00,30.66,30.7,30.65,30.66,11060.0,30.3034,30.3429,30.2935,30.3034,11060.0
2021-10-21 10:50:00,30.65,30.65,30.57,30.58,8827.0,30.2935,30.2935,30.2144,30.2243,8827.0
2021-10-21 10:55:00,30.57,30.6,30.55,30.55,8223.0,30.2144,30.2441,30.1947,30.1947,8223.0
2021-10-21 11:00:00,30.55,30.55,30.51,30.51,4818.0,30.1947,30.1947,30.1551,30.1551,4818.0
2021-10-21 11:05:00,30.51,30.51,30.43,30.43,10405.0,30.1551,30.1551,30.0761,30.0761,10405.0
2021-10-21 11:10:00,30.44,30.44,30.38,30.4,23083.0,30.0859,30.0859,30.0266,30.0464,23083.0
2021-10-21 11:15:00,30.39,30.4,30.38,30.39,5741.0,30.0365,30.0464,30.0266,30.0365,5741.0
2021-10-21 11:20:00,30.4,30.48,30.39,30.45,13335.0,30.0464,30.1255,30.0365,30.0958,13335.0
2021-10-21 11:25:00,30.44,30.49,30.42,30.46,9893.0,30.0859,30.1354,30.0662,30.1057,9893.0
2021-10-21 11:30:00,30.46,30.53,30.41,30.42,21120.0,30.1057,30.1749,30.0563,30.0662,21120.0
2021-10-21 11:35:00,30.42,30.46,30.4,30.44,11595.0,30.0662,30.1057,30.0464,30.0859,11595.0
2021-10-21 11:40:00,30.43,30.46,30.41,30.45,9318.0,30.0761,30.1057,30.0563,30.0958,9318.0
2021-10-21 11:45:00,30.47,30.5,30.45,30.5,4909.0,30.1156,30.1452,30.0958,30.1452,4909.0
2021-10-21 11:50:00,30.5,30.52,30.48,30.48,4097.0,30.1452,30.165,30.1255,30.1255,4097.0
2021-10-21 11:55:00,30.49,30.54,30.49,30.52,11940.0,30.1354,30.1848,30.1354,30.165,11940.0
2021-10-21 12:00:00,30.53,30.56,30.53,30.55,2713.0,30.1749,30.2045,30.1749,30.1947,2713.0
2021-10-21 12:05:00,30.56,30.58,30.53,30.53,7213.0,30.2045,30.2243,30.1749,30.1749,7213.0
2021-10-21 12:10:00,30.53,30.55,30.52,30.55,3695.0,30.1749,30.1947,30.165,30.1947,3695.0
2021-10-21 12:15:00,30.55,30.56,30.5,30.5,6351.0,30.1947,30.2045,30.1452,30.1452,6351.0
2021-10-21 12:20:00,30.51,30.52,30.5,30.52,3524.0,30.1551,30.165,30.1452,30.165,3524.0
2021-10-21 12:25:00,30.53,30.53,30.5,30.51,2817.0,30.1749,30.1749,30.1452,30.1551,2817.0
2021-10-21 12:30:00,30.5,30.52,30.5,30.52,7283.0,30.1452,30.165,30.1452,30.165,7283.0
2021-10-21 12:35:00,30.52,30.6,30.51,30.59,9914.0,30.165,30.2441,30.1551,30.2342,9914.0
2021-10-21 12:40:00,30.58,30.59,30.56,30.56,3346.0,30.2243,30.2342,30.2045,30.2045,3346.0
2021-10-21 12:45:00,30.55,30.56,30.51,30.51,4835.0,30.1947,30.2045,30.1551,30.1551,4835.0
2021-10-21 12:50:00,30.51,30.52,30.47,30.5,13768.0,30.1551,30.165,30.1156,30.1452,13768.0
2021-10-21 12:55:00,30.51,30.52,30.5,30.5,4437.0,30.1551,30.165,30.1452,30.1452,4437.0
2021-10-21 13:00:00,30.51,30.54,30.51,30.54,4117.0,30.1551,30.1848,30.1551,30.1848,4117.0
2021-10-21 13:05:00,30.55,30.6,30.54,30.6,6431.0,30.1947,30.2441,30.1848,30.2441,6431.0
2021-10-21 13:10:00,30.6,30.61,30.59,30.61,4177.0,30.2441,30.254,30.2342,30.254,4177.0
2021-10-21 13:15:00,30.61,30.64,30.6,30.64,12135.0,30.254,30.2836,30.2441,30.2836,12135.0
2021-10-21 13:20:00,30.63,30.66,30.62,30.65,9239.0,30.2737,30.3034,30.2638,30.2935,9239.0
2021-10-21 13:25:00,30.65,30.65,30.62,30.63,5256.0,30.2935,30.2935,30.2638,30.2737,5256.0
2021-10-21 13:30:00,30.63,30.65,30.63,30.65,3317.0,30.2737,30.2935,30.2737,30.2935,3317.0
2021-10-21 13:35:00,30.65,30.67,30.63,30.63,6922.0,30.2935,30.3133,30.2737,30.2737,6922.0
2021-10-21 13:40:00,30.63,30.63,30.59,30.6,3521.0,30.2737,30.2737,30.2342,30.2441,3521.0
2021-10-21 13:45:00,30.59,30.61,30.57,30.61,5588.0,30.2342,30.254,30.2144,30.254,5588.0
2021-10-21 13:50:00,30.6,30.61,30.58,30.59,8287.0,30.2441,30.254,30.2243,30.2342,8287.0
2021-10-21 13:55:00,30.59,30.65,30.59,30.65,7907.0,30.2342,30.2935,30.2342,30.2935,7907.0
2021-10-21 14:00:00,30.64,30.65,30.63,30.64,4074.0,30.2836,30.2935,30.2737,30.2836,4074.0
2021-10-21 14:05:00,30.64,30.72,30.63,30.71,22121.0,30.2836,30.3627,30.2737,30.3528,22121.0
2021-10-21 14:10:00,30.72,30.72,30.7,30.71,7168.0,30.3627,30.3627,30.3429,30.3528,7168.0
2021-10-21 14:15:00,30.71,30.74,30.7,30.71,7242.0,30.3528,30.3825,30.3429,30.3528,7242.0
2021-10-21 14:20:00,30.7,30.76,30.7,30.73,6498.0,30.3429,30.4022,30.3429,30.3726,6498.0
2021-10-21 14:25:00,30.73,30.75,30.71,30.71,7088.0,30.3726,30.3923,30.3528,30.3528,7088.0
2021-10-21 14:30:00,30.71,30.72,30.7,30.72,4050.0,30.3528,30.3627,30.3429,30.3627,4050.0
2021-10-21 14:35:00,30.72,30.72,30.7,30.71,2696.0,30.3627,30.3627,30.3429,30.3528,2696.0
2021-10-21 14:40:00,30.71,30.71,30.66,30.7,8467.0,30.3528,30.3528,30.3034,30.3429,8467.0
2021-10-21 14:45:00,30.7,30.7,30.66,30.68,4106.0,30.3429,30.3429,30.3034,30.3231,4106.0
2021-10-21 14:50:00,30.68,30.7,30.68,30.7,5143.0,30.3231,30.3429,30.3231,30.3429,5143.0
2021-10-21 14:55:00,30.7,30.7,30.65,30.65,6948.0,30.3429,30.3429,30.2935,30.2935,6948.0
2021-10-21 15:00:00,30.66,30.7,30.66,30.7,6181.0,30.3034,30.3429,30.3034,30.3429,6181.0
2021-10-21 15:05:00,30.7,30.71,30.69,30.7,3368.0,30.3429,30.3528,30.333,30.3429,3368.0
2021-10-21 15:10:00,30.7,30.71,30.67,30.68,7659.0,30.3429,30.3528,30.3133,30.3231,7659.0
2021-10-21 15:15:00,30.68,30.7,30.66,30.68,7447.0,30.3231,30.3429,30.3034,30.3231,7447.0
2021-10-21 15:20:00,30.68,30.71,30.68,30.7,5770.0,30.3231,30.3528,30.3231,30.3429,5770.0
2021-10-21 15:25:00,30.71,30.71,30.66,30.7,7822.0,30.3528,30.3528,30.3034,30.3429,7822.0
2021-10-21 15:30:00,30.7,30.73,30.69,30.73,11572.0,30.3429,30.3726,30.333,30.3726,11572.0
2021-10-21 15:35:00,30.73,30.77,30.71,30.72,13676.0,30.3726,30.4121,30.3528,30.3627,13676.0
2021-10-21 15:40:00,30.71,30.75,30.71,30.75,12091.0,30.3528,30.3923,30.3528,30.3923,12091.0
2021-10-21 15:45:00,30.74,30.74,30.66,30.69,14413.0,30.3825,30.3825,30.3034,30.333,14413.0
2021-10-21 15:50:00,30.69,30.73,30.69,30.71,25590.0,30.333,30.3726,30.333,30.3528,25590.0
2021-10-21 15:55:00,30.71,30.75,30.7,30.72,64067.0,30.3528,30.3923,30.3429,30.3627,64067.0
2021-10-22 09:30:00,30.76,30.88,30.66,30.88,12343.0,30.4022,30.5208,30.3034,30.5208,12343.0
2021-10-22 09:35:00,30.89,30.89,30.81,30.85,3047.0,30.5307,30.5307,30.4516,30.4912,3047.0
2021-10-22 09:40:00,30.85,30.92,30.81,30.86,5871.0,30.4912,30.5604,30.4516,30.5011,5871.0
2021-10-22 09:45:00,30.86,30.91,30.83,30.91,4880.0,30.5011,30.5505,30.4714,30.5505,4880.0
2021-10-22 09:50:00,30.9,30.94,30.83,30.93,4954.0,30.5406,30.5801,30.4714,30.5702,4954.0
2021-10-22 09:55:00,30.92,30.93,30.89,30.92,4220.0,30.5604,30.5702,30.5307,30.5604,4220.0
2021-10-22 10:00:00,30.93,30.93,30.87,30.9,12081.0,30.5702,30.5702,30.5109,30.5406,12081.0
2021-10-22 10:05:00,30.89,30.95,30.85,30.95,31323.0,30.5307,30.59,30.4912,30.59,31323.0
2021-10-22 10:10:00,30.93,31.0,30.93,30.95,7664.0,30.5702,30.6394,30.5702,30.59,7664.0
2021-10-22 10:15:00,30.94,30.98,30.93,30.98,8055.0,30.5801,30.6197,30.5702,30.6197,8055.0
2021-10-22 10:20:00,30.98,30.98,30.92,30.92,5417.0,30.6197,30.6197,30.5604,30.5604,5417.0
2021-10-22 10:25:00,30.92,30.96,30.87,30.94,8520.0,30.5604,30.5999,30.5109,30.5801,8520.0
2021-10-22 10:30:00,30.94,30.95,30.91,30.93,4873.0,30.5801,30.59,30.5505,30.5702,4873.0
2021-10-22 10:35:00,30.93,30.94,30.86,30.88,6921.0,30.5702,30.5801,30.5011,30.5208,6921.0
2021-10-22 10:40:00,30.88,30.88,30.78,30.78,4552.0,30.5208,30.5208,30.422,30.422,4552.0
2021-10-22 10:45:00,30.79,30.8,30.78,30.8,5236.0,30.4319,30.4418,30.422,30.4418,5236.0
2021-10-22 10:50:00,30.79,30.82,30.72,30.72,6224.0,30.4319,30.4615,30.3627,30.3627,6224.0
2021-10-22 10:55:00,30.72,30.74,30.67,30.69,5283.0,30.3627,30.3825,30.3133,30.333,5283.0
2021-10-22 11:00:00,30.69,30.78,30.66,30.78,7357.0,30.333,30.422,30.3034,30.422,7357.0
2021-10-22 11:05:00,30.78,30.81,30.76,30.79,10267.0,30.422,30.4516,30.4022,30.4319,10267.0
2021-10-22 11:10:00,30.79,30.79,30.72,30.74,12063.0,30.4319,30.4319,30.3627,30.3825,12063.0
2021-10-22 11:15:00,30.73,30.73,30.67,30.7,13394.0,30.3726,30.3726,30.3133,30.3429,13394.0
2021-10-22 11:20:00,30.72,30.72,30.62,30.64,11746.0,30.3627,30.3627,30.2638,30.2836,11746.0
2021-10-22 11:25:00,30.62,30.63,30.59,30.59,80139.0,30.2638,30.2737,30.2342,30.2342,80139.0
2021-10-22 11:30:00,30.59,30.59,30.52,30.57,7209.0,30.2342,30.2342,30.165,30.2144,7209.0
2021-10-22 11:35:00,30.56,30.58,30.53,30.54,5437.0,30.2045,30.2243,30.1749,30.1848,5437.0
2021-10-22 11:40:00,30.52,30.54,30.45,30.46,12296.0,30.165,30.1848,30.0958,30.1057,12296.0
2021-10-22 11:45:00,30.44,30.46,30.41,30.43,8875.0,30.0859,30.1057,30.0563,30.0761,8875.0
2021-10-22 11:50:00,30.43,30.44,30.4,30.43,8517.0,30.0761,30.0859,30.0464,30.0761,8517.0
2021-10-22 11:55:00,30.43,30.46,30.4,30.45,10684.0,30.0761,30.1057,30.0464,30.0958,10684.0
2021-10-22 12:00:00,30.45,30.48,30.42,30.46,19732.0,30.0958,30.1255,30.0662,30.1057,19732.0
2021-10-22 12:05:00,30.46,30.47,30.42,30.47,6647.0,30.1057,30.1156,30.0662,30.1156,6647.0
2021-10-22 12:10:00,30.47,30.5,30.45,30.48,14049.0,30.1156,30.1452,30.0958,30.1255,14049.0
2021-10-22 12:15:00,30.47,30.5,30.44,30.5,19091.0,30.1156,30.1452,30.0859,30.1452,19091.0
2021-10-22 12:20:00,30.5,30.5,30.42,30.42,17061.0,30.1452,30.1452,30.0662,30.0662,17061.0
2021-10-22 12:25:00,30.42,30.43,30.38,30.38,8225.0,30.0662,30.0761,30.0266,30.0266,8225.0
2021-10-22 12:30:00,30.38,30.43,30.38,30.43,21664.0,30.0266,30.0761,30.0266,30.0761,21664.0
2021-10-22 12:35:00,30.43,30.45,30.4,30.42,9617.0,30.0761,30.0958,30.0464,30.0662,9617.0
2021-10-22 12:40:00,30.42,30.5,30.42,30.48,6331.0,30.0662,30.1452,30.0662,30.1255,6331.0
2021-10-22 12:45:00,30.48,30.52,30.45,30.51,9410.0,30.1255,30.165,30.0958,30.1551,9410.0
2021-10-22 12:50:00,30.51,30.52,30.47,30.49,8977.0,30.1551,30.165,30.1156,30.1354,8977.0
2021-10-22 12:55:00,30.48,30.48,30.43,30.43,9070.0,30.1255,30.1255,30.0761,30.0761,9070.0
2021-10-22 13:00:00,30.43,30.5,30.41,30.5,10457.0,30.0761,30.1452,30.0563,30.1452,10457.0
2021-10-22 13:05:00,30.5,30.56,30.5,30.56,29068.0,30.1452,30.2045,30.1452,30.2045,29068.0
2021-10-22 13:10:00,30.55,30.55,30.53,30.54,7953.0,30.1947,30.1947,30.1749,30.1848,7953.0
2021-10-22 13:15:00,30.55,30.62,30.54,30.61,12130.0,30.1947,30.2638,30.1848,30.254,12130.0
2021-10-22 13:20:00,30.61,30.61,30.6,30.61,6340.0,30.254,30.254,30.2441,30.254,6340.0
2021-10-22 13:25:00,30.61,30.61,30.59,30.61,8334.0,30.254,30.254,30.2342,30.254,8334.0
2021-10-22 13:30:00,30.61,30.63,30.6,30.63,5848.0,30.254,30.2737,30.2441,30.2737,5848.0
2021-10-22 13:35:00,30.63,30.63,30.6,30.61,7777.0,30.2737,30.2737,30.2441,30.254,7777.0
2021-10-22 13:40:00,30.61,30.61,30.59,30.61,4954.0,30.254,30.254,30.2342,30.254,4954.0
2021-10-22 13:45:00,30.61,30.63,30.61,30.62,2680.0,30.254,30.2737,30.254,30.2638,2680.0
2021-10-22 13:50:00,30.62,30.66,30.62,30.65,7516.0,30.2638,30.3034,30.2638,30.2935,7516.0
2021-10-22 13:55:00,30.64,30.64,30.59,30.59,5528.0,30.2836,30.2836,30.2342,30.2342,5528.0
2021-10-22 14:00:00,30.57,30.59,30.54,30.58,9989.0,30.2144,30.2342,30.1848,30.2243,9989.0
2021-10-22 14:05:00,30.59,30.61,30.57,30.6,5199.0,30.2342,30.254,30.2144,30.2441,5199.0
2021-10-22 14:10:00,30.6,30.61,30.57,30.57,6855.0,30.2441,30.254,30.2144,30.2144,6855.0
2021-10-22 14:15:00,30.57,30.57,30.53,30.55,5717.0,30.2144,30.2144,30.1749,30.1947,5717.0
2021-10-22 14:20:00,30.54,30.55,30.52,30.54,8352.0,30.1848,30.1947,30.165,30.1848,8352.0
2021-10-22 14:25:00,30.56,30.58,30.51,30.54,14235.0,30.2045,30.2243,30.1551,30.1848,14235.0
2021-10-22 14:30:00,30.54,30.54,30.5,30.51,14461.0,30.1848,30.1848,30.1452,30.1551,14461.0
2021-10-22 14:35:00,30.51,30.53,30.48,30.49,17423.0,30.1551,30.1749,30.1255,30.1354,17423.0
2021-10-22 14:40:00,30.49,30.5,30.47,30.49,12986.0,30.1354,30.1452,30.1156,30.1354,12986.0
2021-10-22 14:45:00,30.49,30.49,30.45,30.45,12604.0,30.1354,30.1354,30.0958,30.0958,12604.0
2021-10-22 14:50:00,30.46,30.49,30.43,30.47,79778.0,30.1057,30.1354,30.0761,30.1156,79778.0
2021-10-22 14:55:00,30.47,30.47,30.39,30.4,11773.0,30.1156,30.1156,30.0365,30.0464,11773.0
2021-10-22 15:00:00,30.39,30.41,30.36,30.39,23060.0,30.0365,30.0563,30.0069,30.0365,23060.0
2021-10-22 15:05:00,30.4,30.44,30.37,30.41,71888.0,30.0464,30.0859,30.0168,30.0563,71888.0
2021-10-22 15:10:00,30.41,30.41,30.37,30.39,11216.0,30.0563,30.0563,30.0168,30.0365,11216.0
2021-10-22 15:15:00,30.4,30.44,30.39,30.41,21693.0,30.0464,30.0859,30.0365,30.0563,21693.0
2021-10-22 15:20:00,30.41,30.45,30.38,30.39,16036.0,30.0563,30.0958,30.0266,30.0365,16036.0
2021-10-22 15:25:00,30.39,30.41,30.37,30.4,19384.0,30.0365,30.0563,30.0168,30.0464,19384.0
2021-10-22 15:30:00,30.4,30.46,30.4,30.44,41527.0,30.0464,30.1057,30.0464,30.0859,41527.0
2021-10-22 15:35:00,30.44,30.44,30.35,30.38,29334.0,30.0859,30.0859,29.997,30.0266,29334.0
2021-10-22 15:40:00,30.39,30.4,30.33,30.33,32084.0,30.0365,30.0464,29.9772,29.9772,32084.0
2021-10-22 15:45:00,30.33,30.35,30.29,30.3,35039.0,29.9772,29.997,29.9377,29.9476,35039.0
2021-10-22 15:50:00,30.3,30.37,30.28,30.37,68228.0,29.9476,30.0168,29.9278,30.0168,68228.0
2021-10-22 15:55:00,30.37,30.44,30.35,30.39,297741.0,30.0168,30.0859,29.997,30.0365,297741.0
2021-10-25 09:30:00,30.44,30.47,30.17,30.28,34452.0,30.0859,30.1156,29.8191,29.9278,34452.0
2021-10-25 09:35:00,30.31,30.52,30.31,30.49,7399.0,29.9575,30.165,29.9575,30.1354,7399.0
2021-10-25 09:40:00,30.47,30.48,30.37,30.42,6404.0,30.1156,30.1255,30.0168,30.0662,6404.0
2021-10-25 09:45:00,30.42,30.42,30.31,30.34,7257.0,30.0662,30.0662,29.9575,29.9871,7257.0
2021-10-25 09:50:00,30.32,30.39,30.24,30.39,6590.0,29.9673,30.0365,29.8883,30.0365,6590.0
2021-10-25 09:55:00,30.4,30.46,30.35,30.37,29573.0,30.0464,30.1057,29.997,30.0168,29573.0
2021-10-25 10:00:00,30.38,30.49,30.37,30.48,30309.0,30.0266,30.1354,30.0168,30.1255,30309.0
2021-10-25 10:05:00,30.48,30.52,30.36,30.39,13574.0,30.1255,30.165,30.0069,30.0365,13574.0
2021-10-25 10:10:00,30.39,30.41,30.34,30.36,20774.0,30.0365,30.0563,29.9871,30.0069,20774.0
2021-10-25 10:15:00,30.38,30.43,30.37,30.4,17359.0,30.0266,30.0761,30.0168,30.0464,17359.0
2021-10-25 10:20:00,30.39,30.39,30.31,30.31,10544.0,30.0365,30.0365,29.9575,29.9575,10544.0
2021-10-25 10:25:00,30.31,30.33,30.27,30.28,10961.0,29.9575,29.9772,29.9179,29.9278,10961.0
2021-10-25 10:30:00,30.28,30.34,30.25,30.25,13883.0,29.9278,29.9871,29.8982,29.8982,13883.0
2021-10-25 10:35:00,30.25,30.27,30.2,30.2,19970.0,29.8982,29.9179,29.8487,29.8487,19970.0
2021-10-25 10:40:00,30.19,30.26,30.17,30.25,60045.0,29.8388,29.908,29.8191,29.8982,60045.0
2021-10-25 10:45:00,30.26,30.32,30.25,30.32,23510.0,29.908,29.9673,29.8982,29.9673,23510.0
2021-10-25 10:50:00,30.32,30.34,30.28,30.34,32595.0,29.9673,29.9871,29.9278,29.9871,32595.0
2021-10-25 10:55:00,30.34,30.38,30.33,30.37,11378.0,29.9871,30.0266,29.9772,30.0168,11378.0
2021-10-25 11:00:00,30.36,30.36,30.29,30.32,12320.0,30.0069,30.0069,29.9377,29.9673,12320.0
2021-10-25 11:05:00,30.33,30.37,30.3,30.3,17433.0,29.9772,30.0168,29.9476,29.9476,17433.0
2021-10-25 11:10:00,30.31,30.33,30.3,30.33,4658.0,29.9575,29.9772,29.9476,29.9772,4658.0
2021-10-25 11:15:00,30.33,30.34,30.29,30.33,11710.0,29.9772,29.9871,29.9377,29.9772,11710.0
2021-10-25 11:20:00,30.33,30.33,30.26,30.26,13090.0,29.9772,29.9772,29.908,29.908,13090.0
2021-10-25 11:25:00,30.25,30.27,30.21,30.22,11817.0,29.8982,29.9179,29.8586,29.8685,11817.0
2021-10-25 11:30:00,30.22,30.22,30.18,30.19,21763.0,29.8685,29.8685,29.829,29.8388,21763.0
2021-10-25 11:35:00,30.2,30.2,30.16,30.19,11171.0,29.8487,29.8487,29.8092,29.8388,11171.0
2021-10-25 11:40:00,30.18,30.21,30.18,30.2,4124.0,29.829,29.8586,29.829,29.8487,4124.0
2021-10-25 11:45:00,30.2,30.2,30.14,30.16,16422.0,29.8487,29.8487,29.7894,29.8092,16422.0
2021-10-25 11:50:00,30.17,30.2,30.16,30.17,8134.0,29.8191,29.8487,29.8092,29.8191,8134.0
2021-10-25 11:55:00,30.17,30.17,30.13,30.14,8335.0,29.8191,29.8191,29.7795,29.7894,8335.0
2021-10-25 12:00:00,30.14,30.15,30.12,30.14,12589.0,29.7894,29.7993,29.7697,29.7894,12589.0
2021-10-25 12:05:00,30.13,30.2,30.13,30.19,7359.0,29.7795,29.8487,29.7795,29.8388,7359.0
2021-10-25 12:10:00,30.19,30.2,30.12,30.13,6800.0,29.8388,29.8487,29.7697,29.7795,6800.0
2021-10-25 12:15:00,30.13,30.14,30.1,30.12,6901.0,29.7795,29.7894,29.7499,29.7697,6901.0
2021-10-25 12:20:00,30.12,30.15,30.09,30.14,6967.0,29.7697,29.7993,29.74,29.7894,6967.0
2021-10-25 12:25:00,30.14,30.14,30.08,30.09,7456.0,29.7894,29.7894,29.7301,29.74,7456.0
2021-10-25 12:30:00,30.08,30.1,30.03,30.04,8710.0,29.7301,29.7499,29.6807,29.6906,8710.0
2021-10-25 12:35:00,30.04,30.04,29.94,29.96,15548.0,29.6906,29.6906,29.5918,29.6115,15548.0
2021-10-25 12:40:00,29.96,30.0,29.96,30.0,8272.0,29.6115,29.6511,29.6115,29.6511,8272.0
2021-10-25 12:45:00,30.0,30.0,29.97,29.99,3272.0,29.6511,29.6511,29.6214,29.6412,3272.0
2021-10-25 12:50:00,29.99,29.99,29.95,29.98,9916.0,29.6412,29.6412,29.6016,29.6313,9916.0
2021-10-25 12:55:00,29.98,30.0,29.97,29.97,4625.0,29.6313,29.6511,29.6214,29.6214,4625.0
2021-10-25 13:00:00,29.97,30.03,29.97,30.03,4463.0,29.6214,29.6807,29.6214,29.6807,4463.0
2021-10-25 13:05:00,30.03,30.07,30.01,30.07,5560.0,29.6807,29.7202,29.6609,29.7202,5560.0
2021-10-25 13:10:00,30.07,30.12,30.06,30.09,16186.0,29.7202,29.7697,29.7104,29.74,16186.0
2021-10-25 13:15:00,30.08,30.08,30.05,30.06,6139.0,29.7301,29.7301,29.7005,29.7104,6139.0
2021-10-25 13:20:00,30.06,30.08,30.04,30.07,9015.0,29.7104,29.7301,29.6906,29.7202,9015.0
2021-10-25 13:25:00,30.08,30.11,30.07,30.1,6070.0,29.7301,29.7598,29.7202,29.7499,6070.0
2021-10-25 13:30:00,30.1,30.1,30.06,30.07,5587.0,29.7499,29.7499,29.7104,29.7202,5587.0
2021-10-25 13:35:00,30.07,30.07,29.98,29.99,9832.0,29.7202,29.7202,29.6313,29.6412,9832.0
2021-10-25 13:40:00,29.99,30.0,29.97,29.99,8795.0,29.6412,29.6511,29.6214,29.6412,8795.0
2021-10-25 13:45:00,30.0,30.0,29.98,29.99,5960.0,29.6511,29.6511,29.6313,29.6412,5960.0
2021-10-25 13:50:00,29.99,30.0,29.97,29.99,10878.0,29.6412,29.6511,29.6214,29.6412,10878.0
2021-10-25 13:55:00,29.99,29.99,29.97,29.98,3643.0,29.6412,29.6412,29.6214,29.6313,3643.0
2021-10-25 14:00:00,29.98,30.0,29.98,30.0,13366.0,29.6313,29.6511,29.6313,29.6511,13366.0
2021-10-25 14:05:00,30.0,30.0,29.98,30.0,5246.0,29.6511,29.6511,29.6313,29.6511,5246.0
2021-10-25 14:10:00,29.99,29.99,29.96,29.98,9447.0,29.6412,29.6412,29.6115,29.6313,9447.0
2021-10-25 14:15:00,29.98,29.98,29.95,29.97,7266.0,29.6313,29.6313,29.6016,29.6214,7266.0
2021-10-25 14:20:00,29.97,29.98,29.96,29.96,9005.0,29.6214,29.6313,29.6115,29.6115,9005.0
2021-10-25 14:25:00,29.96,29.96,29.91,29.93,20247.0,29.6115,29.6115,29.5621,29.5819,20247.0
2021-10-25 14:30:00,29.93,29.94,29.87,29.89,19692.0,29.5819,29.5918,29.5226,29.5423,19692.0
2021-10-25 14:35:00,29.88,29.89,29.85,29.86,12252.0,29.5325,29.5423,29.5028,29.5127,12252.0
2021-10-25 14:40:00,29.85,29.89,29.83,29.86,21198.0,29.5028,29.5423,29.483,29.5127,21198.0
2021-10-25 14:45:00,29.86,29.87,29.82,29.82,22849.0,29.5127,29.5226,29.4732,29.4732,22849.0
2021-10-25 14:50:00,29.83,29.92,29.83,29.92,145144.0,29.483,29.572,29.483,29.572,145144.0
2021-10-25 14:55:00,29.92,30.01,29.92,29.95,81837.0,29.572,29.6609,29.572,29.6016,81837.0
2021-10-25 15:00:00,29.95,29.98,29.94,29.98,54222.0,29.6016,29.6313,29.5918,29.6313,54222.0
2021-10-25 15:05:00,29.98,29.98,29.97,29.98,27313.0,29.6313,29.6313,29.6214,29.6313,27313.0
2021-10-25 15:10:00,29.98,29.98,29.91,29.98,45059.0,29.6313,29.6313,29.5621,29.6313,45059.0
2021-10-25 15:15:00,29.98,30.05,29.96,30.05,296455.0,29.6313,29.7005,29.6115,29.7005,296455.0
2021-10-25 15:20:00,30.04,30.19,30.02,30.18,30672.0,29.6906,29.8388,29.6708,29.829,30672.0
2021-10-25 15:25:00,30.19,30.29,30.16,30.29,22302.0,29.8388,29.9377,29.8092,29.9377,22302.0
2021-10-25 15:30:00,30.29,30.35,30.27,30.34,27523.0,29.9377,29.997,29.9179,29.9871,27523.0
2021-10-25 15:35:00,30.34,30.34,30.26,30.3,37004.0,29.9871,29.9871,29.908,29.9476,37004.0
2021-10-25 15:40:00,30.29,30.33,30.0,30.28,111951.0,29.9377,29.9772,29.6511,29.9278,111951.0
2021-10-25 15:45:00,30.28,30.3,30.24,30.28,29474.0,29.9278,29.9476,29.8883,29.9278,29474.0
2021-10-25 15:50:00,30.26,30.29,30.23,30.29,66848.0,29.908,29.9377,29.8784,29.9377,66848.0
2021-10-25 15:55:00,30.29,30.38,30.26,30.38,266172.0,29.9377,30.0266,29.908,30.0266,266172.0
2021-10-26 09:30:00,30.24,30.24,30.11,30.19,55263.0,29.8883,29.8883,29.7598,29.8388,55263.0
2021-10-26 09:35:00,30.18,30.29,30.15,30.25,22919.0,29.829,29.9377,29.7993,29.8982,22919.0
2021-10-26 09:40:00,30.24,30.42,30.24,30.24,8842.0,29.8883,30.0662,29.8883,29.8883,8842.0
2021-10-26 09:45:00,30.27,30.32,30.25,30.3,16374.0,29.9179,29.9673,29.8982,29.9476,16374.0
2021-10-26 09:50:00,30.31,30.43,30.22,30.39,43399.0,29.9575,30.0761,29.8685,30.0365,43399.0
2021-10-26 09:55:00,30.39,30.39,30.23,30.23,20292.0,30.0365,30.0365,29.8784,29.8784,20292.0
2021-10-26 10:00:00,30.25,30.27,30.18,30.21,55926.0,29.8982,29.9179,29.829,29.8586,55926.0
2021-10-26 10:05:00,30.21,30.37,30.21,30.35,116881.0,29.8586,30.0168,29.8586,29.997,116881.0
2021-10-26 10:10:00,30.35,30.36,30.28,30.29,52779.0,29.997,30.0069,29.9278,29.9377,52779.0
2021-10-26 10:15:00,30.29,30.34,30.28,30.31,66875.0,29.9377,29.9871,29.9278,29.9575,66875.0
2021-10-26 10:20:00,30.3,30.3,30.21,30.22,87578.0,29.9476,29.9476,29.8586,29.8685,87578.0
2021-10-26 10:25:00,30.23,30.23,30.15,30.19,20966.0,29.8784,29.8784,29.7993,29.8388,20966.0
2021-10-26 10:30:00,30.18,30.21,30.14,30.16,33185.0,29.829,29.8586,29.7894,29.8092,33185.0
2021-10-26 10:35:00,30.16,30.18,30.12,30.15,17712.0,29.8092,29.829,29.7697,29.7993,17712.0
2021-10-26 10:40:00,30.16,30.21,30.08,30.14,13768.0,29.8092,29.8586,29.7301,29.7894,13768.0
2021-10-26 10:45:00,30.15,30.15,30.05,30.05,19641.0,29.7993,29.7993,29.7005,29.7005,19641.0
2021-10-26 10:50:00,30.05,30.16,30.02,30.16,32990.0,29.7005,29.8092,29.6708,29.8092,32990.0
2021-10-26 10:55:00,30.17,30.29,30.17,30.27,24884.0,29.8191,29.9377,29.8191,29.9179,24884.0
2021-10-26 11:00:00,30.27,30.3,30.24,30.26,16325.0,29.9179,29.9476,29.8883,29.908,16325.0
2021-10-26 11:05:00,30.26,30.29,30.26,30.26,18440.0,29.908,29.9377,29.908,29.908,18440.0
2021-10-26 11:10:00,30.27,30.34,30.25,30.3,116648.0,29.9179,29.9871,29.8982,29.9476,116648.0
2021-10-26 11:15:00,30.3,30.4,30.23,30.4,59835.0,29.9476,30.0464,29.8784,30.0464,59835.0
2021-10-26 11:20:00,30.4,30.44,30.39,30.41,8502.0,30.0464,30.0859,30.0365,30.0563,8502.0
2021-10-26 11:25:00,30.4,30.45,30.39,30.43,8336.0,30.0464,30.0958,30.0365,30.0761,8336.0
2021-10-26 11:30:00,30.43,30.5,30.37,30.38,24933.0,30.0761,30.1452,30.0168,30.0266,24933.0
2021-10-26 11:35:00,30.38,30.44,30.36,30.43,5080.0,30.0266,30.0859,30.0069,30.0761,5080.0
2021-10-26 11:40:00,30.43,30.48,30.43,30.48,5492.0,30.0761,30.1255,30.0761,30.1255,5492.0
2021-10-26 11:45:00,30.48,30.53,30.47,30.47,13682.0,30.1255,30.1749,30.1156,30.1156,13682.0
2021-10-26 11:50:00,30.47,30.62,30.45,30.62,104177.0,30.1156,30.2638,30.0958,30.2638,104177.0
2021-10-26 11:55:00,30.62,30.7,30.6,30.62,64204.0,30.2638,30.3429,30.2441,30.2638,64204.0
2021-10-26 12:00:00,30.61,30.62,30.55,30.59,30562.0,30.254,30.2638,30.1947,30.2342,30562.0
2021-10-26 12:05:00,30.59,30.67,30.57,30.64,17359.0,30.2342,30.3133,30.2144,30.2836,17359.0
2021-10-26 12:10:00,30.64,30.64,30.54,30.55,14353.0,30.2836,30.2836,30.1848,30.1947,14353.0
2021-10-26 12:15:00,30.54,30.54,30.41,30.42,39702.0,30.1848,30.1848,30.0563,30.0662,39702.0
2021-10-26 12:20:00,30.4,30.4,30.29,30.38,18274.0,30.0464,30.0464,29.9377,30.0266,18274.0
2021-10-26 12:25:00,30.38,30.4,30.37,30.37,10973.0,30.0266,30.0464,30.0168,30.0168,10973.0
2021-10-26 12:30:00,30.38,30.39,30.32,30.35,11462.0,30.0266,30.0365,29.9673,29.997,11462.0
2021-10-26 12:35:00,30.35,30.35,30.31,30.32,12278.0,29.997,29.997,29.9575,29.9673,12278.0
2021-10-26 12:40:00,30.32,30.33,30.27,30.32,12769.0,29.9673,29.9772,29.9179,29.9673,12769.0
2021-10-26 12:45:00,30.31,30.31,30.26,30.29,30853.0,29.9575,29.9575,29.908,29.9377,30853.0
2021-10-26 12:50:00,30.29,30.31,30.27,30.29,44275.0,29.9377,29.9575,29.9179,29.9377,44275.0
2021-10-26 12:55:00,30.28,30.31,30.26,30.29,11297.0,29.9278,29.9575,29.908,29.9377,11297.0
2021-10-26 13:00:00,30.28,30.28,30.23,30.24,6453.0,29.9278,29.9278,29.8784,29.8883,6453.0
2021-10-26 13:05:00,30.23,30.26,30.22,30.23,12327.0,29.8784,29.908,29.8685,29.8784,12327.0
2021-10-26 13:10:00,30.23,30.23,30.15,30.16,24783.0,29.8784,29.8784,29.7993,29.8092,24783.0
2021-10-26 13:15:00,30.14,30.16,30.12,30.14,16835.0,29.7894,29.8092,29.7697,29.7894,16835.0
2021-10-26 13:20:00,30.15,30.19,30.11,30.18,38422.0,29.7993,29.8388,29.7598,29.829,38422.0
2021-10-26 13:25:00,30.19,30.24,30.18,30.23,19710.0,29.8388,29.8883,29.829,29.8784,19710.0
2021-10-26 13:30:00,30.22,30.28,30.21,30.27,9560.0,29.8685,29.9278,29.8586,29.9179,9560.0
2021-10-26 13:35:00,30.27,30.31,30.26,30.3,11935.0,29.9179,29.9575,29.908,29.9476,11935.0
2021-10-26 13:40:00,30.29,30.29,30.22,30.22,11302.0,29.9377,29.9377,29.8685,29.8685,11302.0
2021-10-26 13:45:00,30.23,30.24,30.2,30.21,12360.0,29.8784,29.8883,29.8487,29.8586,12360.0
2021-10-26 13:50:00,30.2,30.23,30.19,30.21,13242.0,29.8487,29.8784,29.8388,29.8586,13242.0
2021-10-26 13:55:00,30.2,30.26,30.19,30.24,17076.0,29.8487,29.908,29.8388,29.8883,17076.0
2021-10-26 14:00:00,30.26,30.28,30.22,30.22,17034.0,29.908,29.9278,29.8685,29.8685,17034.0
2021-10-26 14:05:00,30.23,30.28,30.2,30.27,13087.0,29.8784,29.9278,29.8487,29.9179,13087.0
2021-10-26 14:10:00,30.27,30.29,30.25,30.29,12594.0,29.9179,29.9377,29.8982,29.9377,12594.0
2021-10-26 14:15:00,30.29,30.33,30.26,30.32,20379.0,29.9377,29.9772,29.908,29.9673,20379.0
2021-10-26 14:20:00,30.32,30.32,30.29,30.3,5590.0,29.9673,29.9673,29.9377,29.9476,5590.0
2021-10-26 14:25:00,30.3,30.31,30.25,30.27,22872.0,29.9476,29.9575,29.8982,29.9179,22872.0
2021-10-26 14:30:00,30.28,30.28,30.26,30.27,9176.0,29.9278,29.9278,29.908,29.9179,9176.0
2021-10-26 14:35:00,30.27,30.27,30.21,30.21,22819.0,29.9179,29.9179,29.8586,29.8586,22819.0
2021-10-26 14:40:00,30.2,30.25,30.19,30.22,20309.0,29.8487,29.8982,29.8388,29.8685,20309.0
2021-10-26 14:45:00,30.22,30.23,30.18,30.19,13621.0,29.8685,29.8784,29.829,29.8388,13621.0
2021-10-26 14:50:00,30.19,30.19,30.11,30.11,27811.0,29.8388,29.8388,29.7598,29.7598,27811.0
2021-10-26 14:55:00,30.1,30.13,30.07,30.11,14089.0,29.7499,29.7795,29.7202,29.7598,14089.0
2021-10-26 15:00:00,30.12,30.18,30.11,30.18,13608.0,29.7697,29.829,29.7598,29.829,13608.0
2021-10-26 15:05:00,30.18,30.18,30.11,30.11,21857.0,29.829,29.829,29.7598,29.7598,21857.0
2021-10-26 15:10:00,30.12,30.12,30.07,30.1,28703.0,29.7697,29.7697,29.7202,29.7499,28703.0
2021-10-26 15:15:00,30.09,30.11,30.07,30.08,21602.0,29.74,29.7598,29.7202,29.7301,21602.0
2021-10-26 15:20:00,30.08,30.11,30.07,30.09,28679.0,29.7301,29.7598,29.7202,29.74,28679.0
2021-10-26 15:25:00,30.09,30.09,29.99,30.01,28082.0,29.74,29.74,29.6412,29.6609,28082.0
2021-10-26 15:30:00,30.01,30.08,29.99,30.08,30490.0,29.6609,29.7301,29.6412,29.7301,30490.0
2021-10-26 15:35:00,30.08,30.08,30.05,30.08,33181.0,29.7301,29.7301,29.7005,29.7301,33181.0
2021-10-26 15:40:00,30.08,30.19,30.07,30.19,42513.0,29.7301,29.8388,29.7202,29.8388,42513.0
2021-10-26 15:45:00,30.19,30.19,30.07,30.08,35495.0,29.8388,29.8388,29.7202,29.7301,35495.0
2021-10-26 15:50:00,30.07,30.08,30.01,30.02,54726.0,29.7202,29.7301,29.6609,29.6708,54726.0
2021-10-26 15:55:00,30.02,30.05,29.95,29.96,168990.0,29.6708,29.7005,29.6016,29.6115,168990.0
2021-10-27 09:30:00,30.06,30.06,29.89,30.02,42496.0,29.7104,29.7104,29.5423,29.6708,42496.0
2021-10-27 09:35:00,30.03,30.09,29.98,30.0,14914.0,29.6807,29.74,29.6313,29.6511,14914.0
2021-10-27 09:40:00,29.99,30.11,29.97,30.08,18576.0,29.6412,29.7598,29.6214,29.7301,18576.0
2021-10-27 09:45:00,30.07,30.19,30.06,30.16,14637.0,29.7202,29.8388,29.7104,29.8092,14637.0
2021-10-27 09:50:00,30.15,30.27,30.12,30.25,22430.0,29.7993,29.9179,29.7697,29.8982,22430.0
2021-10-27 09:55:00,30.23,30.28,30.19,30.26,24767.0,29.8784,29.9278,29.8388,29.908,24767.0
2021-10-27 10:00:00,30.26,30.42,30.25,30.4,16723.0,29.908,30.0662,29.8982,30.0464,16723.0
2021-10-27 10:05:00,30.41,30.57,30.41,30.55,17729.0,30.0563,30.2144,30.0563,30.1947,17729.0
2021-10-27 10:10:00,30.53,30.62,30.5,30.6,13043.0,30.1749,30.2638,30.1452,30.2441,13043.0
2021-10-27 10:15:00,30.6,30.6,30.48,30.49,9954.0,30.2441,30.2441,30.1255,30.1354,9954.0
2021-10-27 10:20:00,30.47,30.49,30.42,30.43,9625.0,30.1156,30.1354,30.0662,30.0761,9625.0
2021-10-27 10:25:00,30.42,30.42,30.29,30.29,13774.0,30.0662,30.0662,29.9377,29.9377,13774.0
2021-10-27 10:30:00,30.3,30.35,30.28,30.35,21252.0,29.9476,29.997,29.9278,29.997,21252.0
2021-10-27 10:35:00,30.35,30.35,30.26,30.26,9789.0,29.997,29.997,29.908,29.908,9789.0
2021-10-27 10:40:00,30.26,30.29,30.21,30.27,25335.0,29.908,29.9377,29.8586,29.9179,25335.0
2021-10-27 10:45:00,30.28,30.29,30.17,30.21,17193.0,29.9278,29.9377,29.8191,29.8586,17193.0
2021-10-27 10:50:00,30.22,30.26,30.2,30.23,13099.0,29.8685,29.908,29.8487,29.8784,13099.0
2021-10-27 10:55:00,30.24,30.24,30.1,30.2,37298.0,29.8883,29.8883,29.7499,29.8487,37298.0
2021-10-27 11:00:00,30.19,30.26,30.19,30.25,25598.0,29.8388,29.908,29.8388,29.8982,25598.0
2021-10-27 11:05:00,30.25,30.29,30.22,30.24,11973.0,29.8982,29.9377,29.8685,29.8883,11973.0
2021-10-27 11:10:00,30.23,30.35,30.22,30.35,7107.0,29.8784,29.997,29.8685,29.997,7107.0
2021-10-27 11:15:00,30.34,30.35,30.25,30.27,9584.0,29.9871,29.997,29.8982,29.9179,9584.0
2021-10-27 11:20:00,30.27,30.28,30.17,30.19,8188.0,29.9179,29.9278,29.8191,29.8388,8188.0
2021-10-27 11:25:00,30.19,30.19,30.14,30.16,7789.0,29.8388,29.8388,29.7894,29.8092,7789.0
2021-10-27 11:30:00,30.16,30.19,30.15,30.17,8527.0,29.8092,29.8388,29.7993,29.8191,8527.0
2021-10-27 11:35:00,30.17,30.21,30.15,30.15,13160.0,29.8191,29.8586,29.7993,29.7993,13160.0
2021-10-27 11:40:00,30.16,30.17,30.09,30.1,11823.0,29.8092,29.8191,29.74,29.7499,11823.0
2021-10-27 11:45:00,30.1,30.12,30.03,30.03,16100.0,29.7499,29.7697,29.6807,29.6807,16100.0
2021-10-27 11:50:00,30.04,30.1,30.04,30.1,8750.0,29.6906,29.7499,29.6906,29.7499,8750.0
2021-10-27 11:55:00,30.1,30.11,30.05,30.07,14735.0,29.7499,29.7598,29.7005,29.7202,14735.0
2021-10-27 12:00:00,30.08,30.08,30.0,30.01,5857.0,29.7301,29.7301,29.6511,29.6609,5857.0
2021-10-27 12:05:00,30.02,30.07,29.99,30.07,21048.0,29.6708,29.7202,29.6412,29.7202,21048.0
2021-10-27 12:10:00,30.08,30.09,30.04,30.08,10175.0,29.7301,29.74,29.6906,29.7301,10175.0
2021-10-27 12:15:00,30.08,30.09,30.05,30.06,30010.0,29.7301,29.74,29.7005,29.7104,30010.0
2021-10-27 12:20:00,30.07,30.11,30.06,30.1,14453.0,29.7202,29.7598,29.7104,29.7499,14453.0
2021-10-27 12:25:00,30.1,30.1,30.05,30.07,5052.0,29.7499,29.7499,29.7005,29.7202,5052.0
2021-10-27 12:30:00,30.07,30.07,30.03,30.05,3754.0,29.7202,29.7202,29.6807,29.7005,3754.0
2021-10-27 12:35:00,30.05,30.05,30.0,30.01,6052.0,29.7005,29.7005,29.6511,29.6609,6052.0
2021-10-27 12:40:00,30.01,30.03,30.01,30.03,5353.0,29.6609,29.6807,29.6609,29.6807,5353.0
2021-10-27 12:45:00,30.03,30.06,30.03,30.04,6886.0,29.6807,29.7104,29.6807,29.6906,6886.0
2021-10-27 12:50:00,30.04,30.08,30.04,30.05,4590.0,29.6906,29.7301,29.6906,29.7005,4590.0
2021-10-27 12:55:00,30.05,30.09,30.04,30.09,6768.0,29.7005,29.74,29.6906,29.74,6768.0
2021-10-27 13:00:00,30.08,30.1,30.07,30.09,6225.0,29.7301,29.7499,29.7202,29.74,6225.0
2021-10-27 13:05:00,30.1,30.1,30.04,30.05,17198.0,29.7499,29.7499,29.6906,29.7005,17198.0
2021-10-27 13:10:00,30.05,30.05,30.04,30.04,5075.0,29.7005,29.7005,29.6906,29.6906,5075.0
2021-10-27 13:15:00,30.05,30.15,30.0,30.15,996658.0,29.7005,29.7993,29.6511,29.7993,996658.0
2021-10-27 13:20:00,30.15,30.23,30.14,30.23,21376.0,29.7993,29.8784,29.7894,29.8784,21376.0
2021-10-27 13:25:00,30.23,30.23,30.16,30.16,13652.0,29.8784,29.8784,29.8092,29.8092,13652.0
2021-10-27 13:30:00,30.15,30.19,30.15,30.19,7641.0,29.7993,29.8388,29.7993,29.8388,7641.0
2021-10-27 13:35:00,30.19,30.19,30.13,30.15,10388.0,29.8388,29.8388,29.7795,29.7993,10388.0
2021-10-27 13:40:00,30.16,30.22,30.16,30.22,8223.0,29.8092,29.8685,29.8092,29.8685,8223.0
2021-10-27 13:45:00,30.23,30.25,30.2,30.23,11503.0,29.8784,29.8982,29.8487,29.8784,11503.0
2021-10-27 13:50:00,30.23,30.27,30.21,30.23,11438.0,29.8784,29.9179,29.8586,29.8784,11438.0
2021-10-27 13:55:00,30.23,30.25,30.21,30.23,8873.0,29.8784,29.8982,29.8586,29.8784,8873.0
2021-10-27 14:00:00,30.23,30.23,30.16,30.19,18108.0,29.8784,29.8784,29.8092,29.8388,18108.0
2021-10-27 14:05:00,30.19,30.19,30.12,30.13,9335.0,29.8388,29.8388,29.7697,29.7795,9335.0
2021-10-27 14:10:00,30.14,30.16,30.12,30.16,8729.0,29.7894,29.8092,29.7697,29.8092,8729.0
2021-10-27 14:15:00,30.16,30.17,30.15,30.17,8034.0,29.8092,29.8191,29.7993,29.8191,8034.0
2021-10-27 14:20:00,30.17,30.19,30.14,30.17,13215.0,29.8191,29.8388,29.7894,29.8191,13215.0
2021-10-27 14:25:00,30.17,30.18,30.1,30.11,15746.0,29.8191,29.829,29.7499,29.7598,15746.0
2021-10-27 14:30:00,30.11,30.11,30.05,30.07,12853.0,29.7598,29.7598,29.7005,29.7202,12853.0
2021-10-27 14:35:00,30.08,30.08,30.0,30.01,11365.0,29.7301,29.7301,29.6511,29.6609,11365.0
2021-10-27 14:40:00,30.01,30.02,29.99,30.0,21540.0,29.6609,29.6708,29.6412,29.6511,21540.0
2021-10-27 14:45:00,30.01,30.03,29.97,29.98,16523.0,29.6609,29.6807,29.6214,29.6313,16523.0
2021-10-27 14:50:00,29.98,29.99,29.93,29.94,15096.0,29.6313,29.6412,29.5819,29.5918,15096.0
2021-10-27 14:55:00,29.93,29.93,29.89,29.93,19072.0,29.5819,29.5819,29.5423,29.5819,19072.0
2021-10-27 15:00:00,29.93,29.93,29.83,29.85,21701.0,29.5819,29.5819,29.483,29.5028,21701.0
2021-10-27 15:05:00,29.85,29.85,29.75,29.78,33403.0,29.5028,29.5028,29.404,29.4336,33403.0
2021-10-27 15:10:00,29.77,29.77,29.69,29.71,29454.0,29.4237,29.4237,29.3447,29.3644,29454.0
2021-10-27 15:15:00,29.71,29.72,29.61,29.62,32082.0,29.3644,29.3743,29.2656,29.2755,32082.0
2021-10-27 15:20:00,29.62,29.62,29.55,29.6,94885.0,29.2755,29.2755,29.2063,29.2557,94885.0
2021-10-27 15:25:00,29.59,29.62,29.53,29.55,68558.0,29.2458,29.2755,29.1865,29.2063,68558.0
2021-10-27 15:30:00,29.55,29.63,29.5,29.63,85272.0,29.2063,29.2854,29.1569,29.2854,85272.0
2021-10-27 15:35:00,29.61,29.64,29.59,29.64,67679.0,29.2656,29.2952,29.2458,29.2952,67679.0
2021-10-27 15:40:00,29.64,29.68,29.57,29.58,73712.0,29.2952,29.3348,29.2261,29.2359,73712.0
2021-10-27 15:45:00,29.57,29.57,29.48,29.48,104975.0,29.2261,29.2261,29.1371,29.1371,104975.0
2021-10-27 15:50:00,29.48,29.48,29.38,29.39,206368.0,29.1371,29.1371,29.0383,29.0482,206368.0
2021-10-27 15:55:00,29.38,29.4,29.35,29.39,288954.0,29.0383,29.058,29.0086,29.0482,288954.0
2021-10-28 09:30:00,29.34,29.43,29.29,29.43,63667.0,28.9987,29.0877,28.9493,29.0877,63667.0
2021-10-28 09:35:00,29.42,29.65,29.42,29.65,21549.0,29.0778,29.3051,29.0778,29.3051,21549.0
2021-10-28 09:40:00,29.66,29.71,29.57,29.65,53776.0,29.315,29.3644,29.2261,29.3051,53776.0
2021-10-28 09:45:00,29.65,29.68,29.54,29.65,17202.0,29.3051,29.3348,29.1964,29.3051,17202.0
2021-10-28 09:50:00,29.65,29.69,29.62,29.63,135764.0,29.3051,29.3447,29.2755,29.2854,135764.0
2021-10-28 09:55:00,29.64,29.66,29.59,29.62,60566.0,29.2952,29.315,29.2458,29.2755,60566.0
2021-10-28 10:00:00,29.62,29.71,29.53,29.53,66510.0,29.2755,29.3644,29.1865,29.1865,66510.0
2021-10-28 10:05:00,29.51,29.56,29.48,29.55,19175.0,29.1668,29.2162,29.1371,29.2063,19175.0
2021-10-28 10:10:00,29.55,29.67,29.54,29.6,14277.0,29.2063,29.3249,29.1964,29.2557,14277.0
2021-10-28 10:15:00,29.6,29.62,29.53,29.53,17379.0,29.2557,29.2755,29.1865,29.1865,17379.0
2021-10-28 10:20:00,29.51,29.53,29.48,29.51,16999.0,29.1668,29.1865,29.1371,29.1668,16999.0
2021-10-28 10:25:00,29.51,29.6,29.5,29.59,54435.0,29.1668,29.2557,29.1569,29.2458,54435.0
2021-10-28 10:30:00,29.59,29.59,29.52,29.54,18915.0,29.2458,29.2458,29.1766,29.1964,18915.0
2021-10-28 10:35:00,29.55,29.58,29.53,29.55,33718.0,29.2063,29.2359,29.1865,29.2063,33718.0
2021-10-28 10:40:00,29.55,29.57,29.5,29.51,24573.0,29.2063,29.2261,29.1569,29.1668,24573.0
2021-10-28 10:45:00,29.51,29.52,29.46,29.51,20753.0,29.1668,29.1766,29.1173,29.1668,20753.0
2021-10-28 10:50:00,29.5,29.56,29.49,29.54,22698.0,29.1569,29.2162,29.147,29.1964,22698.0
2021-10-28 10:55:00,29.55,29.63,29.52,29.61,17281.0,29.2063,29.2854,29.1766,29.2656,17281.0
2021-10-28 11:00:00,29.62,29.71,29.61,29.62,27640.0,29.2755,29.3644,29.2656,29.2755,27640.0
2021-10-28 11:05:00,29.62,29.65,29.61,29.65,12026.0,29.2755,29.3051,29.2656,29.3051,12026.0
2021-10-28 11:10:00,29.65,29.72,29.62,29.63,32463.0,29.3051,29.3743,29.2755,29.2854,32463.0
2021-10-28 11:15:00,29.62,29.63,29.5,29.52,17785.0,29.2755,29.2854,29.1569,29.1766,17785.0
2021-10-28 11:20:00,29.51,29.52,29.48,29.48,13724.0,29.1668,29.1766,29.1371,29.1371,13724.0
2021-10-28 11:25:00,29.48,29.5,29.4,29.42,14711.0,29.1371,29.1569,29.058,29.0778,14711.0
2021-10-28 11:30:00,29.43,29.48,29.41,29.47,9853.0,29.0877,29.1371,29.0679,29.1272,9853.0
2021-10-28 11:35:00,29.47,29.52,29.47,29.48,11127.0,29.1272,29.1766,29.1272,29.1371,11127.0
2021-10-28 11:40:00,29.48,29.48,29.44,29.45,8647.0,29.1371,29.1371,29.0976,29.1075,8647.0
2021-10-28 11:45:00,29.46,29.5,29.41,29.42,11645.0,29.1173,29.1569,29.0679,29.0778,11645.0
2021-10-28 11:50:00,29.42,29.43,29.4,29.41,13713.0,29.0778,29.0877,29.058,29.0679,13713.0
2021-10-28 11:55:00,29.41,29.49,29.38,29.49,18904.0,29.0679,29.147,29.0383,29.147,18904.0
2021-10-28 12:00:00,29.5,29.51,29.47,29.51,14409.0,29.1569,29.1668,29.1272,29.1668,14409.0
2021-10-28 12:05:00,29.51,29.53,29.5,29.52,8639.0,29.1668,29.1865,29.1569,29.1766,8639.0
2021-10-28 12:10:00,29.52,29.57,29.51,29.53,17024.0,29.1766,29.2261,29.1668,29.1865,17024.0
2021-10-28 12:15:00,29.54,29.56,29.51,29.55,26130.0,29.1964,29.2162,29.1668,29.2063,26130.0
2021-10-28 12:20:00,29.55,29.56,29.5,29.54,20093.0,29.2063,29.2162,29.1569,29.1964,20093.0
2021-10-28 12:25:00,29.54,29.54,29.46,29.48,63172.0,29.1964,29.1964,29.1173,29.1371,63172.0
2021-10-28 12:30:00,29.48,29.48,29.43,29.45,17548.0,29.1371,29.1371,29.0877,29.1075,17548.0
2021-10-28 12:35:00,29.45,29.47,29.42,29.45,25580.0,29.1075,29.1272,29.0778,29.1075,25580.0
2021-10-28 12:40:00,29.45,29.5,29.41,29.5,20450.0,29.1075,29.1569,29.0679,29.1569,20450.0
2021-10-28 12:45:00,29.49,29.6,29.49,29.6,12831.0,29.147,29.2557,29.147,29.2557,12831.0
2021-10-28 12:50:00,29.6,29.65,29.6,29.65,15337.0,29.2557,29.3051,29.2557,29.3051,15337.0
2021-10-28 12:55:00,29.65,29.68,29.63,29.65,19213.0,29.3051,29.3348,29.2854,29.3051,19213.0
2021-10-28 13:00:00,29.65,29.69,29.64,29.67,24648.0,29.3051,29.3447,29.2952,29.3249,24648.0
2021-10-28 13:05:00,29.67,29.67,29.63,29.64,27139.0,29.3249,29.3249,29.2854,29.2952,27139.0
2021-10-28 13:10:00,29.64,29.76,29.63,29.73,108868.0,29.2952,29.4139,29.2854,29.3842,108868.0
2021-10-28 13:15:00,29.73,29.74,29.65,29.66,37478.0,29.3842,29.3941,29.3051,29.315,37478.0
2021-10-28 13:20:00,29.65,29.74,29.63,29.71,335993.0,29.3051,29.3941,29.2854,29.3644,335993.0
2021-10-28 13:25:00,29.71,29.76,29.69,29.73,191958.0,29.3644,29.4139,29.3447,29.3842,191958.0
2021-10-28 13:30:00,29.73,29.83,29.7,29.73,223140.0,29.3842,29.483,29.3545,29.3842,223140.0
2021-10-28 13:35:00,29.74,29.81,29.72,29.8,48201.0,29.3941,29.4633,29.3743,29.4534,48201.0
2021-10-28 13:40:00,29.79,29.84,29.79,29.83,43175.0,29.4435,29.4929,29.4435,29.483,43175.0
2021-10-28 13:45:00,29.82,29.84,29.8,29.82,39129.0,29.4732,29.4929,29.4534,29.4732,39129.0
2021-10-28 13:50:00,29.82,29.9,29.82,29.87,70246.0,29.4732,29.5522,29.4732,29.5226,70246.0
2021-10-28 13:55:00,29.86,29.9,29.84,29.85,65146.0,29.5127,29.5522,29.4929,29.5028,65146.0
2021-10-28 14:00:00,29.85,29.89,29.85,29.88,36962.0,29.5028,29.5423,29.5028,29.5325,36962.0
2021-10-28 14:05:00,29.88,29.89,29.84,29.87,20184.0,29.5325,29.5423,29.4929,29.5226,20184.0
2021-10-28 14:10:00,29.87,29.87,29.83,29.84,30120.0,29.5226,29.5226,29.483,29.4929,30120.0
2021-10-28 14:15:00,29.84,29.84,29.78,29.79,18502.0,29.4929,29.4929,29.4336,29.4435,18502.0
2021-10-28 14:20:00,29.79,29.82,29.79,29.8,16744.0,29.4435,29.4732,29.4435,29.4534,16744.0
2021-10-28 14:25:00,29.81,29.88,29.8,29.86,54186.0,29.4633,29.5325,29.4534,29.5127,54186.0
2021-10-28 14:30:00,29.85,29.85,29.81,29.85,21000.0,29.5028,29.5028,29.4633,29.5028,21000.0
2021-10-28 14:35:00,29.85,29.85,29.8,29.82,25186.0,29.5028,29.5028,29.4534,29.4732,25186.0
2021-10-28 14:40:00,29.82,29.84,29.72,29.74,26674.0,29.4732,29.4929,29.3743,29.3941,26674.0
2021-10-28 14:45:00,29.73,29.73,29.55,29.7,144398.0,29.3842,29.3842,29.2063,29.3545,144398.0
2021-10-28 14:50:00,29.7,29.74,29.68,29.7,91638.0,29.3545,29.3941,29.3348,29.3545,91638.0
2021-10-28 14:55:00,29.7,29.7,29.64,29.64,37678.0,29.3545,29.3545,29.2952,29.2952,37678.0
2021-10-28 15:00:00,29.63,29.64,29.57,29.6,17686.0,29.2854,29.2952,29.2261,29.2557,17686.0
2021-10-28 15:05:00,29.6,29.65,29.58,29.65,22551.0,29.2557,29.3051,29.2359,29.3051,22551.0
2021-10-28 15:10:00,29.65,29.66,29.61,29.64,22224.0,29.3051,29.315,29.2656,29.2952,22224.0
2021-10-28 15:15:00,29.64,29.65,29.61,29.64,17531.0,29.2952,29.3051,29.2656,29.2952,17531.0
2021-10-28 15:20:00,29.65,29.66,29.61,29.62,22253.0,29.3051,29.315,29.2656,29.2755,22253.0
2021-10-28 15:25:00,29.62,29.63,29.59,29.62,21236.0,29.2755,29.2854,29.2458,29.2755,21236.0
2021-10-28 15:30:00,29.62,29.66,29.59,29.65,36479.0,29.2755,29.315,29.2458,29.3051,36479.0
2021-10-28 15:35:00,29.65,29.66,29.62,29.63,87271.0,29.3051,29.315,29.2755,29.2854,87271.0
2021-10-28 15:40:00,29.63,29.66,29.63,29.65,91910.0,29.2854,29.315,29.2854,29.3051,91910.0
2021-10-28 15:45:00,29.65,29.71,29.6,29.68,72229.0,29.3051,29.3644,29.2557,29.3348,72229.0
2021-10-28 15:50:00,29.69,29.74,29.69,29.71,65560.0,29.3447,29.3941,29.3447,29.3644,65560.0
2021-10-28 15:55:00,29.71,29.73,29.64,29.7,365909.0,29.3644,29.3842,29.2952,29.3545,365909.0
2021-10-29 09:30:00,29.68,29.85,29.65,29.78,25762.0,29.3348,29.5028,29.3051,29.4336,25762.0
2021-10-29 09:35:00,29.78,29.83,29.72,29.78,9465.0,29.4336,29.483,29.3743,29.4336,9465.0
2021-10-29 09:40:00,29.77,29.83,29.7,29.82,260813.0,29.4237,29.483,29.3545,29.4732,260813.0
2021-10-29 09:45:00,29.82,29.84,29.71,29.75,19151.0,29.4732,29.4929,29.3644,29.404,19151.0
2021-10-29 09:50:00,29.75,29.75,29.63,29.65,186730.0,29.404,29.404,29.2854,29.3051,186730.0
2021-10-29 09:55:00,29.65,29.7,29.57,29.63,32548.0,29.3051,29.3545,29.2261,29.2854,32548.0
2021-10-29 10:00:00,29.63,29.76,29.59,29.76,24450.0,29.2854,29.4139,29.2458,29.4139,24450.0
2021-10-29 10:05:00,29.77,29.85,29.73,29.8,15687.0,29.4237,29.5028,29.3842,29.4534,15687.0
2021-10-29 10:10:00,29.8,29.8,29.71,29.73,16121.0,29.4534,29.4534,29.3644,29.3842,16121.0
2021-10-29 10:15:00,29.73,29.78,29.69,29.78,21694.0,29.3842,29.4336,29.3447,29.4336,21694.0
2021-10-29 10:20:00,29.78,29.84,29.78,29.79,22797.0,29.4336,29.4929,29.4336,29.4435,22797.0
2021-10-29 10:25:00,29.79,29.79,29.74,29.78,27041.0,29.4435,29.4435,29.3941,29.4336,27041.0
2021-10-29 10:30:00,29.79,29.84,29.78,29.82,40605.0,29.4435,29.4929,29.4336,29.4732,40605.0
2021-10-29 10:35:00,29.82,29.9,29.82,29.9,161441.0,29.4732,29.5522,29.4732,29.5522,161441.0
2021-10-29 10:40:00,29.9,29.97,29.89,29.96,82594.0,29.5522,29.6214,29.5423,29.6115,82594.0
2021-10-29 10:45:00,29.96,30.0,29.96,29.99,53479.0,29.6115,29.6511,29.6115,29.6412,53479.0
2021-10-29 10:50:00,29.99,30.01,29.93,29.95,19983.0,29.6412,29.6609,29.5819,29.6016,19983.0
2021-10-29 10:55:00,29.94,29.98,29.92,29.95,25749.0,29.5918,29.6313,29.572,29.6016,25749.0
2021-10-29 11:00:00,29.95,29.97,29.92,29.96,14415.0,29.6016,29.6214,29.572,29.6115,14415.0
2021-10-29 11:05:00,29.96,29.99,29.9,29.99,46214.0,29.6115,29.6412,29.5522,29.6412,46214.0
2021-10-29 11:10:00,29.98,29.99,29.92,29.95,28675.0,29.6313,29.6412,29.572,29.6016,28675.0
2021-10-29 11:15:00,29.95,29.99,29.93,29.99,19190.0,29.6016,29.6412,29.5819,29.6412,19190.0
2021-10-29 11:20:00,29.99,30.0,29.95,29.96,30801.0,29.6412,29.6511,29.6016,29.6115,30801.0
2021-10-29 11:25:00,29.96,29.99,29.89,29.9,13507.0,29.6115,29.6412,29.5423,29.5522,13507.0
2021-10-29 11:30:00,29.89,29.95,29.88,29.94,13927.0,29.5423,29.6016,29.5325,29.5918,13927.0
2021-10-29 11:35:00,29.94,29.99,29.93,29.96,44422.0,29.5918,29.6412,29.5819,29.6115,44422.0
2021-10-29 11:40:00,29.96,29.96,29.83,29.85,12261.0,29.6115,29.6115,29.483,29.5028,12261.0
2021-10-29 11:45:00,29.84,29.87,29.83,29.87,6159.0,29.4929,29.5226,29.483,29.5226,6159.0
2021-10-29 11:50:00,29.87,29.91,29.86,29.88,16835.0,29.5226,29.5621,29.5127,29.5325,16835.0
2021-10-29 11:55:00,29.87,29.87,29.85,29.86,8061.0,29.5226,29.5226,29.5028,29.5127,8061.0
2021-10-29 12:00:00,29.86,29.87,29.84,29.84,7714.0,29.5127,29.5226,29.4929,29.4929,7714.0
2021-10-29 12:05:00,29.84,29.85,29.8,29.8,11405.0,29.4929,29.5028,29.4534,29.4534,11405.0
2021-10-29 12:10:00,29.79,29.85,29.78,29.85,21407.0,29.4435,29.5028,29.4336,29.5028,21407.0
2021-10-29 12:15:00,29.84,29.89,29.82,29.83,20179.0,29.4929,29.5423,29.4732,29.483,20179.0
2021-10-29 12:20:00,29.84,29.86,29.82,29.86,10851.0,29.4929,29.5127,29.4732,29.5127,10851.0
2021-10-29 12:25:00,29.85,29.85,29.82,29.84,11071.0,29.5028,29.5028,29.4732,29.4929,11071.0
2021-10-29 12:30:00,29.84,29.84,29.8,29.8,7851.0,29.4929,29.4929,29.4534,29.4534,7851.0
2021-10-29 12:35:00,29.8,29.83,29.79,29.82,9554.0,29.4534,29.483,29.4435,29.4732,9554.0
2021-10-29 12:40:00,29.82,29.83,29.78,29.8,9931.0,29.4732,29.483,29.4336,29.4534,9931.0
2021-10-29 12:45:00,29.81,29.82,29.77,29.8,8939.0,29.4633,29.4732,29.4237,29.4534,8939.0
2021-10-29 12:50:00,29.79,29.79,29.71,29.71,8529.0,29.4435,29.4435,29.3644,29.3644,8529.0
2021-10-29 12:55:00,29.71,29.72,29.69,29.71,19933.0,29.3644,29.3743,29.3447,29.3644,19933.0
2021-10-29 13:00:00,29.71,29.76,29.71,29.74,11855.0,29.3644,29.4139,29.3644,29.3941,11855.0
2021-10-29 13:05:00,29.74,29.74,29.69,29.71,14384.0,29.3941,29.3941,29.3447,29.3644,14384.0
2021-10-29 13:10:00,29.71,29.72,29.67,29.67,7048.0,29.3644,29.3743,29.3249,29.3249,7048.0
2021-10-29 13:15:00,29.67,29.67,29.63,29.65,9919.0,29.3249,29.3249,29.2854,29.3051,9919.0
2021-10-29 13:20:00,29.65,29.65,29.63,29.64,6706.0,29.3051,29.3051,29.2854,29.2952,6706.0
2021-10-29 13:25:00,29.64,29.64,29.6,29.61,4905.0,29.2952,29.2952,29.2557,29.2656,4905.0
2021-10-29 13:30:00,29.6,29.64,29.59,29.64,14599.0,29.2557,29.2952,29.2458,29.2952,14599.0
2021-10-29 13:35:00,29.64,29.66,29.62,29.64,8297.0,29.2952,29.315,29.2755,29.2952,8297.0
2021-10-29 13:40:00,29.63,29.66,29.6,29.65,8552.0,29.2854,29.315,29.2557,29.3051,8552.0
2021-10-29 13:45:00,29.65,29.65,29.62,29.65,6390.0,29.3051,29.3051,29.2755,29.3051,6390.0
2021-10-29 13:50:00,29.64,29.69,29.64,29.68,9340.0,29.2952,29.3447,29.2952,29.3348,9340.0
2021-10-29 13:55:00,29.67,29.7,29.67,29.69,8140.0,29.3249,29.3545,29.3249,29.3447,8140.0
2021-10-29 14:00:00,29.69,29.7,29.67,29.7,12695.0,29.3447,29.3545,29.3249,29.3545,12695.0
2021-10-29 14:05:00,29.7,29.7,29.63,29.65,10282.0,29.3545,29.3545,29.2854,29.3051,10282.0
2021-10-29 14:10:00,29.64,29.64,29.58,29.58,10779.0,29.2952,29.2952,29.2359,29.2359,10779.0
2021-10-29 14:15:00,29.58,29.58,29.52,29.53,11885.0,29.2359,29.2359,29.1766,29.1865,11885.0
2021-10-29 14:20:00,29.53,29.53,29.48,29.52,14667.0,29.1865,29.1865,29.1371,29.1766,14667.0
2021-10-29 14:25:00,29.52,29.52,29.49,29.5,8574.0,29.1766,29.1766,29.147,29.1569,8574.0
2021-10-29 14:30:00,29.49,29.49,29.43,29.44,11418.0,29.147,29.147,29.0877,29.0976,11418.0
2021-10-29 14:35:00,29.44,29.49,29.43,29.48,12149.0,29.0976,29.147,29.0877,29.1371,12149.0
2021-10-29 14:40:00,29.47,29.5,29.45,29.46,13635.0,29.1272,29.1569,29.1075,29.1173,13635.0
2021-10-29 14:45:00,29.47,29.48,29.42,29.44,15762.0,29.1272,29.1371,29.0778,29.0976,15762.0
2021-10-29 14:50:00,29.44,29.51,29.43,29.51,12491.0,29.0976,29.1668,29.0877,29.1668,12491.0
2021-10-29 14:55:00,29.51,29.52,29.45,29.47,10691.0,29.1668,29.1766,29.1075,29.1272,10691.0
2021-10-29 15:00:00,29.47,29.49,29.46,29.48,17365.0,29.1272,29.147,29.1173,29.1371,17365.0
2021-10-29 15:05:00,29.48,29.53,29.48,29.5,20694.0,29.1371,29.1865,29.1371,29.1569,20694.0
2021-10-29 15:10:00,29.5,29.52,29.48,29.48,19391.0,29.1569,29.1766,29.1371,29.1371,19391.0
2021-10-29 15:15:00,29.49,29.49,29.43,29.47,29244.0,29.147,29.147,29.0877,29.1272,29244.0
2021-10-29 15:20:00,29.47,29.49,29.44,29.46,26074.0,29.1272,29.147,29.0976,29.1173,26074.0
2021-10-29 15:25:00,29.46,29.58,29.44,29.58,29077.0,29.1173,29.2359,29.0976,29.2359,29077.0
2021-10-29 15:30:00,29.58,29.62,29.55,29.62,31756.0,29.2359,29.2755,29.2063,29.2755,31756.0
2021-10-29 15:35:00,29.62,29.66,29.62,29.65,16254.0,29.2755,29.315,29.2755,29.3051,16254.0
2021-10-29 15:40:00,29.65,29.67,29.63,29.67,30376.0,29.3051,29.3249,29.2854,29.3249,30376.0
2021-10-29 15:45:00,29.66,29.68,29.63,29.64,38725.0,29.315,29.3348,29.2854,29.2952,38725.0
2021-10-29 15:50:00,29.64,29.67,29.58,29.67,54824.0,29.2952,29.3249,29.2359,29.3249,54824.0
2021-10-29 15:55:00,29.67,29.7,29.65,29.69,201279.0,29.3249,29.3545,29.3051,29.3447,201279.0
2021-11-01 09:30:00,29.68,29.83,29.66,29.82,20771.0,29.3348,29.483,29.315,29.4732,20771.0
2021-11-01 09:35:00,29.85,29.85,29.8,29.84,7018.0,29.5028,29.5028,29.4534,29.4929,7018.0
2021-11-01 09:40:00,29.82,29.85,29.8,29.8,5919.0,29.4732,29.5028,29.4534,29.4534,5919.0
2021-11-01 09:45:00,29.81,29.85,29.71,29.74,13668.0,29.4633,29.5028,29.3644,29.3941,13668.0
2021-11-01 09:50:00,29.75,29.8,29.63,29.63,10461.0,29.404,29.4534,29.2854,29.2854,10461.0
2021-11-01 09:55:00,29.63,29.85,29.63,29.82,8692.0,29.2854,29.5028,29.2854,29.4732,8692.0
2021-11-01 10:00:00,29.83,29.83,29.69,29.71,8213.0,29.483,29.483,29.3447,29.3644,8213.0
2021-11-01 10:05:00,29.75,29.85,29.75,29.84,14177.0,29.404,29.5028,29.404,29.4929,14177.0
2021-11-01 10:10:00,29.85,29.85,29.8,29.8,9648.0,29.5028,29.5028,29.4534,29.4534,9648.0
2021-11-01 10:15:00,29.8,29.82,29.77,29.79,14440.0,29.4534,29.4732,29.4237,29.4435,14440.0
2021-11-01 10:20:00,29.78,29.81,29.7,29.7,11911.0,29.4336,29.4633,29.3545,29.3545,11911.0
2021-11-01 10:25:00,29.67,29.76,29.67,29.76,6041.0,29.3249,29.4139,29.3249,29.4139,6041.0
2021-11-01 10:30:00,29.77,29.77,29.73,29.77,9506.0,29.4237,29.4237,29.3842,29.4237,9506.0
2021-11-01 10:35:00,29.77,29.78,29.71,29.75,9074.0,29.4237,29.4336,29.3644,29.404,9074.0
2021-11-01 10:40:00,29.75,29.78,29.75,29.77,7543.0,29.404,29.4336,29.404,29.4237,7543.0
2021-11-01 10:45:00,29.77,29.85,29.77,29.83,18188.0,29.4237,29.5028,29.4237,29.483,18188.0
2021-11-01 10:50:00,29.83,29.85,29.79,29.8,16873.0,29.483,29.5028,29.4435,29.4534,16873.0
2021-11-01 10:55:00,29.8,29.85,29.8,29.85,12270.0,29.4534,29.5028,29.4534,29.5028,12270.0
2021-11-01 11:00:00,29.85,29.93,29.83,29.92,54900.0,29.5028,29.5819,29.483,29.572,54900.0
2021-11-01 11:05:00,29.92,29.92,29.85,29.85,13511.0,29.572,29.572,29.5028,29.5028,13511.0
2021-11-01 11:10:00,29.84,29.86,29.82,29.84,14886.0,29.4929,29.5127,29.4732,29.4929,14886.0
2021-11-01 11:15:00,29.84,29.88,29.82,29.86,12187.0,29.4929,29.5325,29.4732,29.5127,12187.0
2021-11-01 11:20:00,29.86,29.89,29.85,29.87,9338.0,29.5127,29.5423,29.5028,29.5226,9338.0
2021-11-01 11:25:00,29.87,29.87,29.84,29.86,15296.0,29.5226,29.5226,29.4929,29.5127,15296.0
2021-11-01 11:30:00,29.86,29.87,29.81,29.82,29029.0,29.5127,29.5226,29.4633,29.4732,29029.0
2021-11-01 11:35:00,29.82,29.87,29.81,29.87,23368.0,29.4732,29.5226,29.4633,29.5226,23368.0
2021-11-01 11:40:00,29.87,29.93,29.86,29.93,12472.0,29.5226,29.5819,29.5127,29.5819,12472.0
2021-11-01 11:45:00,29.93,29.97,29.92,29.97,21470.0,29.5819,29.6214,29.572,29.6214,21470.0
2021-11-01 11:50:00,29.97,29.99,29.94,29.99,30777.0,29.6214,29.6412,29.5918,29.6412,30777.0
2021-11-01 11:55:00,30.01,30.11,30.01,30.09,28064.0,29.6609,29.7598,29.6609,29.74,28064.0
2021-11-01 12:00:00,30.09,30.15,30.07,30.14,15896.0,29.74,29.7993,29.7202,29.7894,15896.0
2021-11-01 12:05:00,30.14,30.2,30.13,30.19,17454.0,29.7894,29.8487,29.7795,29.8388,17454.0
2021-11-01 12:10:00,30.2,30.3,30.19,30.29,31024.0,29.8487,29.9476,29.8388,29.9377,31024.0
2021-11-01 12:15:00,30.29,30.32,30.26,30.32,15882.0,29.9377,29.9673,29.908,29.9673,15882.0
2021-11-01 12:20:00,30.33,30.36,30.29,30.3,19392.0,29.9772,30.0069,29.9377,29.9476,19392.0
2021-11-01 12:25:00,30.3,30.32,30.26,30.32,18736.0,29.9476,29.9673,29.908,29.9673,18736.0
2021-11-01 12:30:00,30.32,30.39,30.31,30.37,15228.0,29.9673,30.0365,29.9575,30.0168,15228.0
2021-11-01 12:35:00,30.37,30.38,30.34,30.38,8870.0,30.0168,30.0266,29.9871,30.0266,8870.0
2021-11-01 12:40:00,30.38,30.43,30.38,30.42,21897.0,30.0266,30.0761,30.0266,30.0662,21897.0
2021-11-01 12:45:00,30.42,30.49,30.42,30.49,15492.0,30.0662,30.1354,30.0662,30.1354,15492.0
2021-11-01 12:50:00,30.49,30.5,30.47,30.5,15020.0,30.1354,30.1452,30.1156,30.1452,15020.0
2021-11-01 12:55:00,30.5,30.53,30.49,30.52,12378.0,30.1452,30.1749,30.1354,30.165,12378.0
2021-11-01 13:00:00,30.52,30.52,30.47,30.51,17224.0,30.165,30.165,30.1156,30.1551,17224.0
2021-11-01 13:05:00,30.51,30.52,30.47,30.47,15703.0,30.1551,30.165,30.1156,30.1156,15703.0
2021-11-01 13:10:00,30.48,30.49,30.46,30.49,10042.0,30.1255,30.1354,30.1057,30.1354,10042.0
2021-11-01 13:15:00,30.49,30.52,30.48,30.48,14938.0,30.1354,30.165,30.1255,30.1255,14938.0
2021-11-01 13:20:00,30.48,30.49,30.45,30.48,32117.0,30.1255,30.1354,30.0958,30.1255,32117.0
2021-11-01 13:25:00,30.48,30.55,30.47,30.53,24378.0,30.1255,30.1947,30.1156,30.1749,24378.0
2021-11-01 13:30:00,30.54,30.57,30.52,30.56,9743.0,30.1848,30.2144,30.165,30.2045,9743.0
2021-11-01 13:35:00,30.57,30.58,30.54,30.57,12712.0,30.2144,30.2243,30.1848,30.2144,12712.0
2021-11-01 13:40:00,30.57,30.57,30.49,30.5,19832.0,30.2144,30.2144,30.1354,30.1452,19832.0
2021-11-01 13:45:00,30.48,30.51,30.48,30.51,9815.0,30.1255,30.1551,30.1255,30.1551,9815.0
2021-11-01 13:50:00,30.5,30.5,30.43,30.46,11784.0,30.1452,30.1452,30.0761,30.1057,11784.0
2021-11-01 13:55:00,30.45,30.47,30.44,30.45,13228.0,30.0958,30.1156,30.0859,30.0958,13228.0
2021-11-01 14:00:00,30.45,30.45,30.41,30.42,19150.0,30.0958,30.0958,30.0563,30.0662,19150.0
2021-11-01 14:05:00,30.42,30.43,30.35,30.37,83127.0,30.0662,30.0761,29.997,30.0168,83127.0
2021-11-01 14:10:00,30.38,30.43,30.34,30.36,86257.0,30.0266,30.0761,29.9871,30.0069,86257.0
2021-11-01 14:15:00,30.36,30.39,30.31,30.31,13644.0,30.0069,30.0365,29.9575,29.9575,13644.0
2021-11-01 14:20:00,30.32,30.32,30.28,30.32,9727.0,29.9673,29.9673,29.9278,29.9673,9727.0
2021-11-01 14:25:00,30.31,30.31,30.27,30.28,9700.0,29.9575,29.9575,29.9179,29.9278,9700.0
2021-11-01 14:30:00,30.28,30.28,30.24,30.28,10245.0,29.9278,29.9278,29.8883,29.9278,10245.0
2021-11-01 14:35:00,30.28,30.31,30.27,30.29,7258.0,29.9278,29.9575,29.9179,29.9377,7258.0
2021-11-01 14:40:00,30.3,30.31,30.29,30.3,15380.0,29.9476,29.9575,29.9377,29.9476,15380.0
2021-11-01 14:45:00,30.3,30.33,30.29,30.33,8402.0,29.9476,29.9772,29.9377,29.9772,8402.0
2021-11-01 14:50:00,30.34,30.34,30.33,30.34,6660.0,29.9871,29.9871,29.9772,29.9871,6660.0
2021-11-01 14:55:00,30.34,30.37,30.33,30.34,12607.0,29.9871,30.0168,29.9772,29.9871,12607.0
2021-11-01 15:00:00,30.34,30.34,30.31,30.32,12200.0,29.9871,29.9871,29.9575,29.9673,12200.0
2021-11-01 15:05:00,30.32,30.43,30.31,30.43,62416.0,29.9673,30.0761,29.9575,30.0761,62416.0
2021-11-01 15:10:00,30.43,30.45,30.4,30.45,45958.0,30.0761,30.0958,30.0464,30.0958,45958.0
2021-11-01 15:15:00,30.45,30.46,30.4,30.44,35344.0,30.0958,30.1057,30.0464,30.0859,35344.0
2021-11-01 15:20:00,30.44,30.44,30.39,30.44,18369.0,30.0859,30.0859,30.0365,30.0859,18369.0
2021-11-01 15:25:00,30.44,30.45,30.42,30.44,21412.0,30.0859,30.0958,30.0662,30.0859,21412.0
2021-11-01 15:30:00,30.44,30.46,30.42,30.43,33244.0,30.0859,30.1057,30.0662,30.0761,33244.0
2021-11-01 15:35:00,30.43,30.47,30.42,30.43,22255.0,30.0761,30.1156,30.0662,30.0761,22255.0
2021-11-01 15:40:00,30.44,30.46,30.41,30.45,27518.0,30.0859,30.1057,30.0563,30.0958,27518.0
2021-11-01 15:45:00,30.45,30.47,30.42,30.42,26322.0,30.0958,30.1156,30.0662,30.0662,26322.0
2021-11-01 15:50:00,30.43,30.49,30.42,30.46,49558.0,30.0761,30.1354,30.0662,30.1057,49558.0
2021-11-01 15:55:00,30.46,30.52,30.45,30.49,237718.0,30.1057,30.165,30.0958,30.1354,237718.0
2021-11-02 09:30:00,30.48,30.49,30.35,30.46,38228.0,30.1255,30.1354,29.997,30.1057,38228.0
2021-11-02 09:35:00,30.48,30.51,30.41,30.41,14501.0,30.1255,30.1551,30.0563,30.0563,14501.0
2021-11-02 09:40:00,30.35,30.35,30.28,30.29,8816.0,29.997,29.997,29.9278,29.9377,8816.0
2021-11-02 09:45:00,30.28,30.32,30.23,30.29,33282.0,29.9278,29.9673,29.8784,29.9377,33282.0
2021-11-02 09:50:00,30.27,30.42,30.25,30.41,52652.0,29.9179,30.0662,29.8982,30.0563,52652.0
2021-11-02 09:55:00,30.38,30.5,30.36,30.46,45413.0,30.0266,30.1452,30.0069,30.1057,45413.0
2021-11-02 10:00:00,30.43,30.57,30.38,30.57,26194.0,30.0761,30.2144,30.0266,30.2144,26194.0
2021-11-02 10:05:00,30.56,30.82,30.55,30.82,55719.0,30.2045,30.4615,30.1947,30.4615,55719.0
2021-11-02 10:10:00,30.8,30.82,30.73,30.8,43069.0,30.4418,30.4615,30.3726,30.4418,43069.0
2021-11-02 10:15:00,30.8,30.95,30.78,30.91,84510.0,30.4418,30.59,30.422,30.5505,84510.0
2021-11-02 10:20:00,30.91,30.92,30.81,30.85,26665.0,30.5505,30.5604,30.4516,30.4912,26665.0
2021-11-02 10:25:00,30.86,30.91,30.84,30.88,42366.0,30.5011,30.5505,30.4813,30.5208,42366.0
2021-11-02 10:30:00,30.88,30.88,30.75,30.76,24315.0,30.5208,30.5208,30.3923,30.4022,24315.0
2021-11-02 10:35:00,30.76,30.86,30.75,30.83,56393.0,30.4022,30.5011,30.3923,30.4714,56393.0
2021-11-02 10:40:00,30.83,30.91,30.81,30.83,21090.0,30.4714,30.5505,30.4516,30.4714,21090.0
2021-11-02 10:45:00,30.82,30.83,30.62,30.62,289586.0,30.4615,30.4714,30.2638,30.2638,289586.0
2021-11-02 10:50:00,30.61,30.7,30.57,30.69,38636.0,30.254,30.3429,30.2144,30.333,38636.0
2021-11-02 10:55:00,30.67,30.74,30.64,30.74,10195.0,30.3133,30.3825,30.2836,30.3825,10195.0
2021-11-02 11:00:00,30.74,30.79,30.69,30.69,26226.0,30.3825,30.4319,30.333,30.333,26226.0
2021-11-02 11:05:00,30.68,30.84,30.67,30.79,42898.0,30.3231,30.4813,30.3133,30.4319,42898.0
2021-11-02 11:10:00,30.79,30.84,30.79,30.8,24743.0,30.4319,30.4813,30.4319,30.4418,24743.0
2021-11-02 11:15:00,30.81,30.85,30.76,30.78,20441.0,30.4516,30.4912,30.4022,30.422,20441.0
2021-11-02 11:20:00,30.78,30.79,30.75,30.79,11023.0,30.422,30.4319,30.3923,30.4319,11023.0
2021-11-02 11:25:00,30.79,30.88,30.79,30.86,21888.0,30.4319,30.5208,30.4319,30.5011,21888.0
2021-11-02 11:30:00,30.85,30.85,30.78,30.8,12549.0,30.4912,30.4912,30.422,30.4418,12549.0
2021-11-02 11:35:00,30.8,30.81,30.78,30.8,10182.0,30.4418,30.4516,30.422,30.4418,10182.0
2021-11-02 11:40:00,30.8,30.82,30.78,30.81,10234.0,30.4418,30.4615,30.422,30.4516,10234.0
2021-11-02 11:45:00,30.81,30.82,30.77,30.77,19238.0,30.4516,30.4615,30.4121,30.4121,19238.0
2021-11-02 11:50:00,30.76,30.76,30.66,30.66,10402.0,30.4022,30.4022,30.3034,30.3034,10402.0
2021-11-02 11:55:00,30.66,30.67,30.61,30.67,12898.0,30.3034,30.3133,30.254,30.3133,12898.0
2021-11-02 12:00:00,30.67,30.69,30.64,30.67,12721.0,30.3133,30.333,30.2836,30.3133,12721.0
2021-11-02 12:05:00,30.66,30.68,30.65,30.68,8537.0,30.3034,30.3231,30.2935,30.3231,8537.0
2021-11-02 12:10:00,30.69,30.7,30.64,30.67,13364.0,30.333,30.3429,30.2836,30.3133,13364.0
2021-11-02 12:15:00,30.67,30.72,30.66,30.71,10812.0,30.3133,30.3627,30.3034,30.3528,10812.0
2021-11-02 12:20:00,30.72,30.74,30.69,30.7,7346.0,30.3627,30.3825,30.333,30.3429,7346.0
2021-11-02 12:25:00,30.7,30.71,30.68,30.71,12182.0,30.3429,30.3528,30.3231,30.3528,12182.0
2021-11-02 12:30:00,30.71,30.74,30.7,30.74,10740.0,30.3528,30.3825,30.3429,30.3825,10740.0
2021-11-02 12:35:00,30.74,30.75,30.71,30.74,13897.0,30.3825,30.3923,30.3528,30.3825,13897.0
2021-11-02 12:40:00,30.74,30.75,30.7,30.7,32302.0,30.3825,30.3923,30.3429,30.3429,32302.0
2021-11-02 12:45:00,30.7,30.7,30.61,30.63,31709.0,30.3429,30.3429,30.254,30.2737,31709.0
2021-11-02 12:50:00,30.63,30.68,30.62,30.65,30750.0,30.2737,30.3231,30.2638,30.2935,30750.0
2021-11-02 12:55:00,30.65,30.65,30.62,30.62,6585.0,30.2935,30.2935,30.2638,30.2638,6585.0
2021-11-02 13:00:00,30.62,30.63,30.55,30.56,101787.0,30.2638,30.2737,30.1947,30.2045,101787.0
2021-11-02 13:05:00,30.57,30.65,30.55,30.65,14127.0,30.2144,30.2935,30.1947,30.2935,14127.0
2021-11-02 13:10:00,30.65,30.69,30.63,30.69,21560.0,30.2935,30.333,30.2737,30.333,21560.0
2021-11-02 13:15:00,30.69,30.69,30.61,30.64,35244.0,30.333,30.333,30.254,30.2836,35244.0
2021-11-02 13:20:00,30.64,30.64,30.61,30.61,7503.0,30.2836,30.2836,30.254,30.254,7503.0
2021-11-02 13:25:00,30.61,30.61,30.55,30.55,6632.0,30.254,30.254,30.1947,30.1947,6632.0
2021-11-02 13:30:00,30.55,30.57,30.55,30.55,12742.0,30.1947,30.2144,30.1947,30.1947,12742.0
2021-11-02 13:35:00,30.55,30.57,30.55,30.55,8060.0,30.1947,30.2144,30.1947,30.1947,8060.0
2021-11-02 13:40:00,30.55,30.6,30.55,30.59,11438.0,30.1947,30.2441,30.1947,30.2342,11438.0
2021-11-02 13:45:00,30.59,30.6,30.57,30.6,8553.0,30.2342,30.2441,30.2144,30.2441,8553.0
2021-11-02 13:50:00,30.6,30.61,30.57,30.59,7864.0,30.2441,30.254,30.2144,30.2342,7864.0
2021-11-02 13:55:00,30.59,30.62,30.58,30.6,17659.0,30.2342,30.2638,30.2243,30.2441,17659.0
2021-11-02 14:00:00,30.6,30.62,30.58,30.62,17789.0,30.2441,30.2638,30.2243,30.2638,17789.0
2021-11-02 14:05:00,30.62,30.64,30.57,30.58,9757.0,30.2638,30.2836,30.2144,30.2243,9757.0
2021-11-02 14:10:00,30.59,30.6,30.57,30.59,29189.0,30.2342,30.2441,30.2144,30.2342,29189.0
2021-11-02 14:15:00,30.59,30.61,30.58,30.6,17137.0,30.2342,30.254,30.2243,30.2441,17137.0
2021-11-02 14:20:00,30.59,30.59,30.54,30.57,22416.0,30.2342,30.2342,30.1848,30.2144,22416.0
2021-11-02 14:25:00,30.57,30.6,30.55,30.59,13907.0,30.2144,30.2441,30.1947,30.2342,13907.0
2021-11-02 14:30:00,30.59,30.64,30.59,30.64,11081.0,30.2342,30.2836,30.2342,30.2836,11081.0
2021-11-02 14:35:00,30.64,30.69,30.64,30.65,17320.0,30.2836,30.333,30.2836,30.2935,17320.0
2021-11-02 14:40:00,30.66,30.71,30.66,30.71,14702.0,30.3034,30.3528,30.3034,30.3528,14702.0
2021-11-02 14:45:00,30.71,30.71,30.62,30.63,11886.0,30.3528,30.3528,30.2638,30.2737,11886.0
2021-11-02 14:50:00,30.63,30.65,30.62,30.65,9840.0,30.2737,30.2935,30.2638,30.2935,9840.0
2021-11-02 14:55:00,30.64,30.66,30.61,30.66,15521.0,30.2836,30.3034,30.254,30.3034,15521.0
2021-11-02 15:00:00,30.66,30.68,30.63,30.65,17751.0,30.3034,30.3231,30.2737,30.2935,17751.0
2021-11-02 15:05:00,30.64,30.69,30.63,30.69,19460.0,30.2836,30.333,30.2737,30.333,19460.0
2021-11-02 15:10:00,30.69,30.7,30.67,30.67,26244.0,30.333,30.3429,30.3133,30.3133,26244.0
2021-11-02 15:15:00,30.68,30.7,30.67,30.69,17812.0,30.3231,30.3429,30.3133,30.333,17812.0
2021-11-02 15:20:00,30.69,30.7,30.67,30.69,22385.0,30.333,30.3429,30.3133,30.333,22385.0
2021-11-02 15:25:00,30.68,30.7,30.65,30.65,21451.0,30.3231,30.3429,30.2935,30.2935,21451.0
2021-11-02 15:30:00,30.66,30.66,30.62,30.65,24487.0,30.3034,30.3034,30.2638,30.2935,24487.0
2021-11-02 15:35:00,30.65,30.67,30.64,30.65,32092.0,30.2935,30.3133,30.2836,30.2935,32092.0
2021-11-02 15:40:00,30.65,30.66,30.63,30.66,32545.0,30.2935,30.3034,30.2737,30.3034,32545.0
2021-11-02 15:45:00,30.66,30.69,30.65,30.66,40434.0,30.3034,30.333,30.2935,30.3034,40434.0
2021-11-02 15:50:00,30.66,30.66,30.63,30.66,62472.0,30.3034,30.3034,30.2737,30.3034,62472.0
2021-11-02 15:55:00,30.66,30.71,30.62,30.69,203359.0,30.3034,30.3528,30.2638,30.333,203359.0
2021-11-03 09:30:00,30.38,30.58,30.38,30.58,15220.0,30.0266,30.2243,30.0266,30.2243,15220.0
2021-11-03 09:35:00,30.58,30.61,30.53,30.56,4435.0,30.2243,30.254,30.1749,30.2045,4435.0
2021-11-03 09:40:00,30.6,30.62,30.54,30.61,7259.0,30.2441,30.2638,30.1848,30.254,7259.0
2021-11-03 09:45:00,30.63,30.7,30.61,30.62,23690.0,30.2737,30.3429,30.254,30.2638,23690.0
2021-11-03 09:50:00,30.62,30.64,30.57,30.6,13399.0,30.2638,30.2836,30.2144,30.2441,13399.0
2021-11-03 09:55:00,30.61,30.63,30.56,30.63,17751.0,30.254,30.2737,30.2045,30.2737,17751.0
2021-11-03 10:00:00,30.63,30.79,30.62,30.79,50860.0,30.2737,30.4319,30.2638,30.4319,50860.0
2021-11-03 10:05:00,30.79,30.84,30.7,30.71,27196.0,30.4319,30.4813,30.3429,30.3528,27196.0
2021-11-03 10:10:00,30.71,30.71,30.58,30.59,33838.0,30.3528,30.3528,30.2243,30.2342,33838.0
2021-11-03 10:15:00,30.58,30.66,30.56,30.66,11154.0,30.2243,30.3034,30.2045,30.3034,11154.0
2021-11-03 10:20:00,30.63,30.63,30.56,30.56,10767.0,30.2737,30.2737,30.2045,30.2045,10767.0
2021-11-03 10:25:00,30.56,30.57,30.49,30.53,30085.0,30.2045,30.2144,30.1354,30.1749,30085.0
2021-11-03 10:30:00,30.54,30.54,30.38,30.42,20740.0,30.1848,30.1848,30.0266,30.0662,20740.0
2021-11-03 10:35:00,30.45,30.51,30.43,30.49,13232.0,30.0958,30.1551,30.0761,30.1354,13232.0
2021-11-03 10:40:00,30.49,30.7,30.47,30.68,103174.0,30.1354,30.3429,30.1156,30.3231,103174.0
2021-11-03 10:45:00,30.7,30.75,30.7,30.71,6298.0,30.3429,30.3923,30.3429,30.3528,6298.0
2021-11-03 10:50:00,30.74,30.74,30.65,30.66,8913.0,30.3825,30.3825,30.2935,30.3034,8913.0
2021-11-03 10:55:00,30.66,30.67,30.64,30.65,5345.0,30.3034,30.3133,30.2836,30.2935,5345.0
2021-11-03 11:00:00,30.64,30.65,30.6,30.61,9278.0,30.2836,30.2935,30.2441,30.254,9278.0
2021-11-03 11:05:00,30.59,30.6,30.47,30.48,19273.0,30.2342,30.2441,30.1156,30.1255,19273.0
2021-11-03 11:10:00,30.47,30.49,30.43,30.45,21225.0,30.1156,30.1354,30.0761,30.0958,21225.0
2021-11-03 11:15:00,30.45,30.55,30.44,30.55,14704.0,30.0958,30.1947,30.0859,30.1947,14704.0
2021-11-03 11:20:00,30.55,30.62,30.51,30.52,5625.0,30.1947,30.2638,30.1551,30.165,5625.0
2021-11-03 11:25:00,30.52,30.53,30.48,30.51,10655.0,30.165,30.1749,30.1255,30.1551,10655.0
2021-11-03 11:30:00,30.51,30.57,30.5,30.55,8090.0,30.1551,30.2144,30.1452,30.1947,8090.0
2021-11-03 11:35:00,30.55,30.56,30.52,30.55,9539.0,30.1947,30.2045,30.165,30.1947,9539.0
2021-11-03 11:40:00,30.54,30.55,30.51,30.53,22834.0,30.1848,30.1947,30.1551,30.1749,22834.0
2021-11-03 11:45:00,30.52,30.54,30.49,30.51,15477.0,30.165,30.1848,30.1354,30.1551,15477.0
2021-11-03 11:50:00,30.51,30.52,30.47,30.51,13036.0,30.1551,30.165,30.1156,30.1551,13036.0
2021-11-03 11:55:00,30.52,30.55,30.51,30.53,7855.0,30.165,30.1947,30.1551,30.1749,7855.0
2021-11-03 12:00:00,30.52,30.55,30.51,30.54,12130.0,30.165,30.1947,30.1551,30.1848,12130.0
2021-11-03 12:05:00,30.54,30.58,30.54,30.54,9434.0,30.1848,30.2243,30.1848,30.1848,9434.0
2021-11-03 12:10:00,30.53,30.57,30.51,30.55,13514.0,30.1749,30.2144,30.1551,30.1947,13514.0
2021-11-03 12:15:00,30.58,30.58,30.54,30.57,7226.0,30.2243,30.2243,30.1848,30.2144,7226.0
2021-11-03 12:20:00,30.57,30.57,30.49,30.51,14743.0,30.2144,30.2144,30.1354,30.1551,14743.0
2021-11-03 12:25:00,30.52,30.55,30.51,30.51,6328.0,30.165,30.1947,30.1551,30.1551,6328.0
2021-11-03 12:30:00,30.5,30.54,30.5,30.54,12274.0,30.1452,30.1848,30.1452,30.1848,12274.0
2021-11-03 12:35:00,30.54,30.57,30.46,30.46,22014.0,30.1848,30.2144,30.1057,30.1057,22014.0
2021-11-03 12:40:00,30.47,30.49,30.43,30.44,29465.0,30.1156,30.1354,30.0761,30.0859,29465.0
2021-11-03 12:45:00,30.43,30.44,30.37,30.38,16011.0,30.0761,30.0859,30.0168,30.0266,16011.0
2021-11-03 12:50:00,30.37,30.4,30.36,30.37,11962.0,30.0168,30.0464,30.0069,30.0168,11962.0
2021-11-03 12:55:00,30.37,30.4,30.37,30.37,10213.0,30.0168,30.0464,30.0168,30.0168,10213.0
2021-11-03 13:00:00,30.37,30.38,30.32,30.32,18679.0,30.0168,30.0266,29.9673,29.9673,18679.0
2021-11-03 13:05:00,30.32,30.33,30.28,30.31,28186.0,29.9673,29.9772,29.9278,29.9575,28186.0
2021-11-03 13:10:00,30.32,30.32,30.27,30.3,11222.0,29.9673,29.9673,29.9179,29.9476,11222.0
2021-11-03 13:15:00,30.29,30.31,30.29,30.31,11059.0,29.9377,29.9575,29.9377,29.9575,11059.0
2021-11-03 13:20:00,30.3,30.31,30.22,30.26,37679.0,29.9476,29.9575,29.8685,29.908,37679.0
2021-11-03 13:25:00,30.26,30.29,30.24,30.24,16235.0,29.908,29.9377,29.8883,29.8883,16235.0
2021-11-03 13:30:00,30.24,30.25,30.19,30.24,69330.0,29.8883,29.8982,29.8388,29.8883,69330.0
2021-11-03 13:35:00,30.23,30.24,30.16,30.16,19372.0,29.8784,29.8883,29.8092,29.8092,19372.0
2021-11-03 13:40:00,30.17,30.18,30.13,30.16,25353.0,29.8191,29.829,29.7795,29.8092,25353.0
2021-11-03 13:45:00,30.15,30.21,30.13,30.21,47010.0,29.7993,29.8586,29.7795,29.8586,47010.0
2021-11-03 13:50:00,30.21,30.22,30.19,30.22,12676.0,29.8586,29.8685,29.8388,29.8685,12676.0
2021-11-03 13:55:00,30.21,30.23,30.18,30.21,13405.0,29.8586,29.8784,29.829,29.8586,13405.0
2021-11-03 14:00:00,30.21,30.3,30.2,30.28,36954.0,29.8586,29.9476,29.8487,29.9278,36954.0
2021-11-03 14:05:00,30.28,30.31,30.26,30.26,18007.0,29.9278,29.9575,29.908,29.908,18007.0
2021-11-03 14:10:00,30.25,30.29,30.22,30.28,22294.0,29.8982,29.9377,29.8685,29.9278,22294.0
2021-11-03 14:15:00,30.28,30.32,30.27,30.32,31180.0,29.9278,29.9673,29.9179,29.9673,31180.0
2021-11-03 14:20:00,30.31,30.32,30.28,30.3,32102.0,29.9575,29.9673,29.9278,29.9476,32102.0
2021-11-03 14:25:00,30.3,30.31,30.17,30.18,28564.0,29.9476,29.9575,29.8191,29.829,28564.0
2021-11-03 14:30:00,30.18,30.41,30.16,30.41,267998.0,29.829,30.0563,29.8092,30.0563,267998.0
2021-11-03 14:35:00,30.42,30.48,30.42,30.43,38051.0,30.0662,30.1255,30.0662,30.0761,38051.0
2021-11-03 14:40:00,30.42,30.46,30.41,30.42,39624.0,30.0662,30.1057,30.0563,30.0662,39624.0
2021-11-03 14:45:00,30.42,30.53,30.41,30.53,41052.0,30.0662,30.1749,30.0563,30.1749,41052.0
2021-11-03 14:50:00,30.54,30.59,30.5,30.58,32978.0,30.1848,30.2342,30.1452,30.2243,32978.0
2021-11-03 14:55:00,30.58,30.61,30.53,30.53,31932.0,30.2243,30.254,30.1749,30.1749,31932.0
2021-11-03 15:00:00,30.54,30.58,30.52,30.54,32344.0,30.1848,30.2243,30.165,30.1848,32344.0
2021-11-03 15:05:00,30.55,30.56,30.5,30.56,37938.0,30.1947,30.2045,30.1452,30.2045,37938.0
2021-11-03 15:10:00,30.55,30.58,30.52,30.54,31792.0,30.1947,30.2243,30.165,30.1848,31792.0
2021-11-03 15:15:00,30.53,30.57,30.5,30.55,34356.0,30.1749,30.2144,30.1452,30.1947,34356.0
2021-11-03 15:20:00,30.55,30.6,30.54,30.59,31562.0,30.1947,30.2441,30.1848,30.2342,31562.0
2021-11-03 15:25:00,30.6,30.6,30.52,30.55,38798.0,30.2441,30.2441,30.165,30.1947,38798.0
2021-11-03 15:30:00,30.55,30.57,30.5,30.51,41967.0,30.1947,30.2144,30.1452,30.1551,41967.0
2021-11-03 15:35:00,30.51,30.55,30.5,30.54,39338.0,30.1551,30.1947,30.1452,30.1848,39338.0
2021-11-03 15:40:00,30.54,30.58,30.52,30.53,66479.0,30.1848,30.2243,30.165,30.1749,66479.0
2021-11-03 15:45:00,30.53,30.53,30.45,30.46,73457.0,30.1749,30.1749,30.0958,30.1057,73457.0
2021-11-03 15:50:00,30.46,30.48,30.43,30.46,101106.0,30.1057,30.1255,30.0761,30.1057,101106.0
2021-11-03 15:55:00,30.45,30.5,30.41,30.41,273357.0,30.0958,30.1452,30.0563,30.0563,273357.0
2021-11-04 09:30:00,30.16,30.5,29.69,30.06,89286.0,29.8284,30.1647,29.3636,29.7295,89286.0
2021-11-04 09:35:00,30.09,30.86,30.09,30.6,117085.0,29.7592,30.5207,29.7592,30.2636,117085.0
2021-11-04 09:40:00,30.6,30.81,30.52,30.77,126480.0,30.2636,30.4713,30.1845,30.4317,126480.0
2021-11-04 09:45:00,30.77,30.96,30.53,30.88,69931.0,30.4317,30.6196,30.1944,30.5405,69931.0
2021-11-04 09:50:00,30.88,31.13,30.88,31.04,52483.0,30.5405,30.7878,30.5405,30.6988,52483.0
2021-11-04 09:55:00,31.01,31.07,30.78,30.79,49458.0,30.6691,30.7284,30.4416,30.4515,49458.0
2021-11-04 10:00:00,30.8,30.93,30.78,30.89,52131.0,30.4614,30.59,30.4416,30.5504,52131.0
2021-11-04 10:05:00,30.87,30.89,30.71,30.76,31670.0,30.5306,30.5504,30.3724,30.4218,31670.0
2021-11-04 10:10:00,30.73,30.77,30.65,30.65,49858.0,30.3922,30.4317,30.313,30.313,49858.0
2021-11-04 10:15:00,30.65,30.78,30.59,30.75,28638.0,30.313,30.4416,30.2537,30.4119,28638.0
2021-11-04 10:20:00,30.74,31.17,30.73,31.01,167058.0,30.4021,30.8273,30.3922,30.6691,167058.0
2021-11-04 10:25:00,31.01,31.13,30.93,31.13,94374.0,30.6691,30.7878,30.59,30.7878,94374.0
2021-11-04 10:30:00,31.14,31.19,30.95,31.13,61810.0,30.7977,30.8471,30.6097,30.7878,61810.0
2021-11-04 10:35:00,31.14,31.19,31.08,31.11,95819.0,30.7977,30.8471,30.7383,30.768,95819.0
2021-11-04 10:40:00,31.11,31.14,30.83,30.97,55728.0,30.768,30.7977,30.4911,30.6295,55728.0
2021-11-04 10:45:00,30.97,31.01,30.86,31.01,53162.0,30.6295,30.6691,30.5207,30.6691,53162.0
2021-11-04 10:50:00,31.0,31.03,30.88,30.89,39580.0,30.6592,30.6889,30.5405,30.5504,39580.0
2021-11-04 10:55:00,30.87,30.88,30.73,30.8,50571.0,30.5306,30.5405,30.3922,30.4614,50571.0
2021-11-04 11:00:00,30.78,30.84,30.76,30.82,27902.0,30.4416,30.501,30.4218,30.4812,27902.0
2021-11-04 11:05:00,30.82,30.89,30.79,30.86,30885.0,30.4812,30.5504,30.4515,30.5207,30885.0
2021-11-04 11:10:00,30.85,30.86,30.79,30.83,25712.0,30.5108,30.5207,30.4515,30.4911,25712.0
2021-11-04 11:15:00,30.83,30.87,30.8,30.85,29844.0,30.4911,30.5306,30.4614,30.5108,29844.0
2021-11-04 11:20:00,30.86,30.96,30.85,30.96,70937.0,30.5207,30.6196,30.5108,30.6196,70937.0
2021-11-04 11:25:00,30.95,30.97,30.88,30.91,56830.0,30.6097,30.6295,30.5405,30.5702,56830.0
2021-11-04 11:30:00,30.91,31.02,30.88,31.0,30181.0,30.5702,30.679,30.5405,30.6592,30181.0
2021-11-04 11:35:00,31.0,31.12,30.95,31.11,29174.0,30.6592,30.7779,30.6097,30.768,29174.0
2021-11-04 11:40:00,31.09,31.26,31.09,31.25,34160.0,30.7482,30.9163,30.7482,30.9064,34160.0
2021-11-04 11:45:00,31.25,31.25,31.16,31.2,44953.0,30.9064,30.9064,30.8174,30.857,44953.0
2021-11-04 11:50:00,31.2,31.27,31.19,31.23,35868.0,30.857,30.9262,30.8471,30.8867,35868.0
2021-11-04 11:55:00,31.21,31.44,31.21,31.42,43025.0,30.8669,31.0944,30.8669,31.0746,43025.0
2021-11-04 12:00:00,31.41,31.6,31.4,31.58,68434.0,31.0647,31.2526,31.0548,31.2328,68434.0
2021-11-04 12:05:00,31.59,31.64,31.56,31.61,69127.0,31.2427,31.2922,31.213,31.2625,69127.0
2021-11-04 12:10:00,31.61,31.64,31.59,31.61,58969.0,31.2625,31.2922,31.2427,31.2625,58969.0
2021-11-04 12:15:00,31.63,31.66,31.6,31.64,70725.0,31.2823,31.3119,31.2526,31.2922,70725.0
2021-11-04 12:20:00,31.64,31.65,31.47,31.5,43531.0,31.2922,31.302,31.124,31.1537,43531.0
2021-11-04 12:25:00,31.5,31.54,31.42,31.44,36225.0,31.1537,31.1933,31.0746,31.0944,36225.0
2021-11-04 12:30:00,31.43,31.43,31.22,31.24,26776.0,31.0845,31.0845,30.8768,30.8966,26776.0
2021-11-04 12:35:00,31.25,31.32,31.16,31.32,36508.0,30.9064,30.9757,30.8174,30.9757,36508.0
2021-11-04 12:40:00,31.32,31.36,31.21,31.26,21924.0,30.9757,31.0152,30.8669,30.9163,21924.0
2021-11-04 12:45:00,31.24,31.26,31.15,31.17,18454.0,30.8966,30.9163,30.8075,30.8273,18454.0
2021-11-04 12:50:00,31.17,31.2,31.13,31.14,19916.0,30.8273,30.857,30.7878,30.7977,19916.0
2021-11-04 12:55:00,31.14,31.14,31.0,31.01,19230.0,30.7977,30.7977,30.6592,30.6691,19230.0
2021-11-04 13:00:00,31.01,31.01,30.95,31.01,10255.0,30.6691,30.6691,30.6097,30.6691,10255.0
2021-11-04 13:05:00,31.0,31.02,30.88,30.92,85785.0,30.6592,30.679,30.5405,30.5801,85785.0
2021-11-04 13:10:00,30.92,31.06,30.92,31.06,124760.0,30.5801,30.7185,30.5801,30.7185,124760.0
2021-11-04 13:15:00,31.04,31.06,30.96,30.96,52244.0,30.6988,30.7185,30.6196,30.6196,52244.0
2021-11-04 13:20:00,30.97,31.02,30.88,30.9,187882.0,30.6295,30.679,30.5405,30.5603,187882.0
2021-11-04 13:25:00,30.9,31.02,30.9,30.96,64890.0,30.5603,30.679,30.5603,30.6196,64890.0
2021-11-04 13:30:00,30.98,30.98,30.86,30.87,13561.0,30.6394,30.6394,30.5207,30.5306,13561.0
2021-11-04 13:35:00,30.85,30.96,30.83,30.96,33863.0,30.5108,30.6196,30.4911,30.6196,33863.0
2021-11-04 13:40:00,30.95,30.95,30.89,30.92,10292.0,30.6097,30.6097,30.5504,30.5801,10292.0
2021-11-04 13:45:00,30.92,31.0,30.91,31.0,33884.0,30.5801,30.6592,30.5702,30.6592,33884.0
2021-11-04 13:50:00,31.01,31.02,30.95,30.99,12578.0,30.6691,30.679,30.6097,30.6493,12578.0
2021-11-04 13:55:00,30.99,31.06,30.97,31.06,19787.0,30.6493,30.7185,30.6295,30.7185,19787.0
2021-11-04 14:00:00,31.05,31.11,31.02,31.09,23142.0,30.7086,30.768,30.679,30.7482,23142.0
2021-11-04 14:05:00,31.07,31.15,31.06,31.12,25269.0,30.7284,30.8075,30.7185,30.7779,25269.0
2021-11-04 14:10:00,31.13,31.13,31.09,31.09,11876.0,30.7878,30.7878,30.7482,30.7482,11876.0
2021-11-04 14:15:00,31.1,31.1,31.0,31.03,24012.0,30.7581,30.7581,30.6592,30.6889,24012.0
2021-11-04 14:20:00,31.03,31.05,30.99,31.03,47892.0,30.6889,30.7086,30.6493,30.6889,47892.0
2021-11-04 14:25:00,31.03,31.05,30.98,31.03,28711.0,30.6889,30.7086,30.6394,30.6889,28711.0
2021-11-04 14:30:00,31.03,31.05,31.01,31.03,20122.0,30.6889,30.7086,30.6691,30.6889,20122.0
2021-11-04 14:35:00,31.03,31.04,30.99,31.02,17529.0,30.6889,30.6988,30.6493,30.679,17529.0
2021-11-04 14:40:00,31.02,31.04,30.97,31.01,64309.0,30.679,30.6988,30.6295,30.6691,64309.0
2021-11-04 14:45:00,31.0,31.02,30.98,31.0,24613.0,30.6592,30.679,30.6394,30.6592,24613.0
2021-11-04 14:50:00,31.0,31.06,31.0,31.05,19822.0,30.6592,30.7185,30.6592,30.7086,19822.0
2021-11-04 14:55:00,31.05,31.14,31.05,31.12,21172.0,30.7086,30.7977,30.7086,30.7779,21172.0
2021-11-04 15:00:00,31.12,31.14,31.06,31.07,22210.0,30.7779,30.7977,30.7185,30.7284,22210.0
2021-11-04 15:05:00,31.07,31.11,31.06,31.1,26317.0,30.7284,30.768,30.7185,30.7581,26317.0
2021-11-04 15:10:00,31.1,31.1,31.04,31.05,27648.0,30.7581,30.7581,30.6988,30.7086,27648.0
2021-11-04 15:15:00,31.05,31.09,31.04,31.05,18099.0,30.7086,30.7482,30.6988,30.7086,18099.0
2021-11-04 15:20:00,31.05,31.06,30.98,31.03,35846.0,30.7086,30.7185,30.6394,30.6889,35846.0
2021-11-04 15:25:00,31.02,31.06,31.02,31.04,16836.0,30.679,30.7185,30.679,30.6988,16836.0
2021-11-04 15:30:00,31.04,31.05,30.98,31.01,28077.0,30.6988,30.7086,30.6394,30.6691,28077.0
2021-11-04 15:35:00,31.02,31.02,30.99,31.0,38881.0,30.679,30.679,30.6493,30.6592,38881.0
2021-11-04 15:40:00,31.0,31.06,30.99,31.01,40868.0,30.6592,30.7185,30.6493,30.6691,40868.0
2021-11-04 15:45:00,31.01,31.03,31.0,31.01,50759.0,30.6691,30.6889,30.6592,30.6691,50759.0
2021-11-04 15:50:00,31.0,31.04,30.99,31.04,101515.0,30.6592,30.6988,30.6493,30.6988,101515.0
2021-11-04 15:55:00,31.03,31.07,30.97,31.03,278827.0,30.6889,30.7284,30.6295,30.6889,278827.0
2021-11-05 09:30:00,31.9,32.84,31.75,32.09,186564.0,31.5493,32.479,31.4009,31.7372,186564.0
2021-11-05 09:35:00,32.09,32.27,32.08,32.27,40011.0,31.7372,31.9152,31.7273,31.9152,40011.0
2021-11-05 09:40:00,32.25,32.39,32.24,32.34,37340.0,31.8955,32.0339,31.8856,31.9845,37340.0
2021-11-05 09:45:00,32.39,32.63,32.39,32.63,46255.0,32.0339,32.2713,32.0339,32.2713,46255.0
2021-11-05 09:50:00,32.64,32.76,32.61,32.75,35301.0,32.2812,32.3998,32.2515,32.39,35301.0
2021-11-05 09:55:00,32.74,32.82,32.64,32.74,42149.0,32.3801,32.4592,32.2812,32.3801,42149.0
2021-11-05 10:00:00,32.73,32.87,32.72,32.86,41362.0,32.3702,32.5086,32.3603,32.4987,41362.0
2021-11-05 10:05:00,32.85,32.86,32.67,32.67,50823.0,32.4889,32.4987,32.3108,32.3108,50823.0
2021-11-05 10:10:00,32.69,32.8,32.67,32.75,51062.0,32.3306,32.4394,32.3108,32.39,51062.0
2021-11-05 10:15:00,32.75,32.76,32.59,32.71,36337.0,32.39,32.3998,32.2317,32.3504,36337.0
2021-11-05 10:20:00,32.7,32.75,32.66,32.72,36156.0,32.3405,32.39,32.3009,32.3603,36156.0
2021-11-05 10:25:00,32.72,32.74,32.69,32.73,34705.0,32.3603,32.3801,32.3306,32.3702,34705.0
2021-11-05 10:30:00,32.73,32.76,32.67,32.68,54961.0,32.3702,32.3998,32.3108,32.3207,54961.0
2021-11-05 10:35:00,32.68,32.68,32.57,32.62,36976.0,32.3207,32.3207,32.2119,32.2614,36976.0
2021-11-05 10:40:00,32.62,32.64,32.54,32.63,39995.0,32.2614,32.2812,32.1823,32.2713,39995.0
2021-11-05 10:45:00,32.63,32.72,32.62,32.72,21721.0,32.2713,32.3603,32.2614,32.3603,21721.0
2021-11-05 10:50:00,32.73,32.77,32.67,32.75,23929.0,32.3702,32.4097,32.3108,32.39,23929.0
2021-11-05 10:55:00,32.75,32.79,32.72,32.77,28386.0,32.39,32.4295,32.3603,32.4097,28386.0
2021-11-05 11:00:00,32.77,32.86,32.73,32.84,24254.0,32.4097,32.4987,32.3702,32.479,24254.0
2021-11-05 11:05:00,32.85,33.12,32.85,33.1,75079.0,32.4889,32.7559,32.4889,32.7361,75079.0
2021-11-05 11:10:00,33.09,33.2,33.05,33.1,69031.0,32.7262,32.835,32.6867,32.7361,69031.0
2021-11-05 11:15:00,33.12,33.28,33.11,33.27,42984.0,32.7559,32.9141,32.746,32.9042,42984.0
2021-11-05 11:20:00,33.27,33.36,33.24,33.35,54576.0,32.9042,32.9933,32.8746,32.9834,54576.0
2021-11-05 11:25:00,33.35,33.38,33.27,33.38,33143.0,32.9834,33.013,32.9042,33.013,33143.0
2021-11-05 11:30:00,33.37,33.42,33.33,33.36,46788.0,33.0031,33.0526,32.9636,32.9933,46788.0
2021-11-05 11:35:00,33.36,33.46,33.32,33.45,69634.0,32.9933,33.0922,32.9537,33.0823,69634.0
2021-11-05 11:40:00,33.45,33.48,33.23,33.25,41522.0,33.0823,33.1119,32.8647,32.8845,41522.0
2021-11-05 11:45:00,33.25,33.32,33.14,33.21,39423.0,32.8845,32.9537,32.7757,32.8449,39423.0
2021-11-05 11:50:00,33.21,33.44,33.19,33.42,39694.0,32.8449,33.0724,32.8251,33.0526,39694.0
2021-11-05 11:55:00,33.43,33.47,33.36,33.39,39046.0,33.0625,33.102,32.9933,33.0229,39046.0
2021-11-05 12:00:00,33.39,33.46,33.35,33.45,28296.0,33.0229,33.0922,32.9834,33.0823,28296.0
2021-11-05 12:05:00,33.45,33.5,33.41,33.44,18616.0,33.0823,33.1317,33.0427,33.0724,18616.0
2021-11-05 12:10:00,33.43,33.48,33.42,33.46,12361.0,33.0625,33.1119,33.0526,33.0922,12361.0
2021-11-05 12:15:00,33.45,33.46,33.43,33.44,21836.0,33.0823,33.0922,33.0625,33.0724,21836.0
2021-11-05 12:20:00,33.43,33.5,33.43,33.46,11801.0,33.0625,33.1317,33.0625,33.0922,11801.0
2021-11-05 12:25:00,33.46,33.47,33.39,33.45,15523.0,33.0922,33.102,33.0229,33.0823,15523.0
2021-11-05 12:30:00,33.45,33.49,33.43,33.49,22631.0,33.0823,33.1218,33.0625,33.1218,22631.0
2021-11-05 12:35:00,33.49,33.5,33.39,33.41,27764.0,33.1218,33.1317,33.0229,33.0427,27764.0
2021-11-05 12:40:00,33.4,33.42,33.38,33.39,12072.0,33.0328,33.0526,33.013,33.0229,12072.0
2021-11-05 12:45:00,33.38,33.38,33.32,33.32,24335.0,33.013,33.013,32.9537,32.9537,24335.0
2021-11-05 12:50:00,33.33,33.33,33.24,33.25,19976.0,32.9636,32.9636,32.8746,32.8845,19976.0
2021-11-05 12:55:00,33.25,33.36,33.25,33.34,23618.0,32.8845,32.9933,32.8845,32.9735,23618.0
2021-11-05 13:00:00,33.34,33.42,33.31,33.32,92214.0,32.9735,33.0526,32.9438,32.9537,92214.0
2021-11-05 13:05:00,33.31,33.35,33.26,33.27,18332.0,32.9438,32.9834,32.8943,32.9042,18332.0
2021-11-05 13:10:00,33.27,33.28,33.13,33.16,18769.0,32.9042,32.9141,32.7658,32.7954,18769.0
2021-11-05 13:15:00,33.16,33.17,33.11,33.14,14817.0,32.7954,32.8053,32.746,32.7757,14817.0
2021-11-05 13:20:00,33.14,33.16,33.08,33.08,11974.0,32.7757,32.7954,32.7163,32.7163,11974.0
2021-11-05 13:25:00,33.07,33.08,33.01,33.01,14254.0,32.7064,32.7163,32.6471,32.6471,14254.0
2021-11-05 13:30:00,33.01,33.1,33.0,33.08,23823.0,32.6471,32.7361,32.6372,32.7163,23823.0
2021-11-05 13:35:00,33.09,33.1,33.05,33.08,14258.0,32.7262,32.7361,32.6867,32.7163,14258.0
2021-11-05 13:40:00,33.08,33.13,33.06,33.12,17256.0,32.7163,32.7658,32.6965,32.7559,17256.0
2021-11-05 13:45:00,33.13,33.15,33.09,33.11,24139.0,32.7658,32.7856,32.7262,32.746,24139.0
2021-11-05 13:50:00,33.12,33.21,33.11,33.2,14588.0,32.7559,32.8449,32.746,32.835,14588.0
2021-11-05 13:55:00,33.2,33.3,33.2,33.26,36968.0,32.835,32.9339,32.835,32.8943,36968.0
2021-11-05 14:00:00,33.26,33.3,33.25,33.29,18889.0,32.8943,32.9339,32.8845,32.924,18889.0
2021-11-05 14:05:00,33.29,33.32,33.24,33.3,39252.0,32.924,32.9537,32.8746,32.9339,39252.0
2021-11-05 14:10:00,33.3,33.3,33.25,33.26,10128.0,32.9339,32.9339,32.8845,32.8943,10128.0
2021-11-05 14:15:00,33.26,33.33,33.22,33.31,29030.0,32.8943,32.9636,32.8548,32.9438,29030.0
2021-11-05 14:20:00,33.31,33.35,33.28,33.3,22030.0,32.9438,32.9834,32.9141,32.9339,22030.0
2021-11-05 14:25:00,33.3,33.33,33.26,33.3,21033.0,32.9339,32.9636,32.8943,32.9339,21033.0
2021-11-05 14:30:00,33.3,33.31,33.27,33.3,24452.0,32.9339,32.9438,32.9042,32.9339,24452.0
2021-11-05 14:35:00,33.29,33.3,33.24,33.27,20729.0,32.924,32.9339,32.8746,32.9042,20729.0
2021-11-05 14:40:00,33.27,33.28,33.18,33.22,23343.0,32.9042,32.9141,32.8152,32.8548,23343.0
2021-11-05 14:45:00,33.22,33.31,33.22,33.28,24777.0,32.8548,32.9438,32.8548,32.9141,24777.0
2021-11-05 14:50:00,33.27,33.31,33.25,33.31,21811.0,32.9042,32.9438,32.8845,32.9438,21811.0
2021-11-05 14:55:00,33.31,33.35,33.29,33.33,19781.0,32.9438,32.9834,32.924,32.9636,19781.0
2021-11-05 15:00:00,33.33,33.37,33.32,33.33,40098.0,32.9636,33.0031,32.9537,32.9636,40098.0
2021-11-05 15:05:00,33.34,33.48,33.32,33.45,36595.0,32.9735,33.1119,32.9537,33.0823,36595.0
2021-11-05 15:10:00,33.45,33.63,33.42,33.42,94171.0,33.0823,33.2603,33.0526,33.0526,94171.0
2021-11-05 15:15:00,33.42,33.42,33.37,33.39,22716.0,33.0526,33.0526,33.0031,33.0229,22716.0
2021-11-05 15:20:00,33.38,33.39,33.25,33.28,46999.0,33.013,33.0229,32.8845,32.9141,46999.0
2021-11-05 15:25:00,33.28,33.29,33.22,33.27,38126.0,32.9141,32.924,32.8548,32.9042,38126.0
2021-11-05 15:30:00,33.27,33.36,33.26,33.35,47560.0,32.9042,32.9933,32.8943,32.9834,47560.0
2021-11-05 15:35:00,33.36,33.41,33.35,33.36,53679.0,32.9933,33.0427,32.9834,32.9933,53679.0
2021-11-05 15:40:00,33.36,33.39,33.32,33.36,87327.0,32.9933,33.0229,32.9537,32.9933,87327.0
2021-11-05 15:45:00,33.36,33.46,33.33,33.45,75943.0,32.9933,33.0922,32.9636,33.0823,75943.0
2021-11-05 15:50:00,33.46,33.52,33.42,33.44,162184.0,33.0922,33.1515,33.0526,33.0724,162184.0
2021-11-05 15:55:00,33.44,33.44,33.38,33.42,305469.0,33.0724,33.0724,33.013,33.0526,305469.0
2021-11-08 09:30:00,33.65,33.84,33.36,33.4,40037.0,33.2801,33.468,32.9933,33.0328,40037.0
2021-11-08 09:35:00,33.4,33.4,33.06,33.13,19596.0,33.0328,33.0328,32.6965,32.7658,19596.0
2021-11-08 09:40:00,33.12,33.21,33.06,33.21,10616.0,32.7559,32.8449,32.6965,32.8449,10616.0
2021-11-08 09:45:00,33.2,33.28,33.05,33.12,73364.0,32.835,32.9141,32.6867,32.7559,73364.0
2021-11-08 09:50:00,33.12,33.12,32.9,32.94,41013.0,32.7559,32.7559,32.5383,32.5779,41013.0
2021-11-08 09:55:00,32.93,33.09,32.93,32.99,24790.0,32.568,32.7262,32.568,32.6273,24790.0
2021-11-08 10:00:00,32.98,32.99,32.75,32.76,28307.0,32.6174,32.6273,32.39,32.3998,28307.0
2021-11-08 10:05:00,32.77,33.0,32.75,32.98,43143.0,32.4097,32.6372,32.39,32.6174,43143.0
2021-11-08 10:10:00,32.98,33.07,32.88,32.92,30280.0,32.6174,32.7064,32.5185,32.5581,30280.0
2021-11-08 10:15:00,32.91,33.14,32.91,33.09,32530.0,32.5482,32.7757,32.5482,32.7262,32530.0
2021-11-08 10:20:00,33.09,33.18,33.09,33.13,35527.0,32.7262,32.8152,32.7262,32.7658,35527.0
2021-11-08 10:25:00,33.13,33.22,33.12,33.13,32342.0,32.7658,32.8548,32.7559,32.7658,32342.0
2021-11-08 10:30:00,33.15,33.15,33.02,33.08,15587.0,32.7856,32.7856,32.657,32.7163,15587.0
2021-11-08 10:35:00,33.08,33.16,33.0,33.02,12215.0,32.7163,32.7954,32.6372,32.657,12215.0
2021-11-08 10:40:00,33.02,33.02,32.94,32.97,11427.0,32.657,32.657,32.5779,32.6075,11427.0
2021-11-08 10:45:00,32.96,33.04,32.95,33.02,9921.0,32.5976,32.6768,32.5878,32.657,9921.0
2021-11-08 10:50:00,33.01,33.09,33.0,33.03,14010.0,32.6471,32.7262,32.6372,32.6669,14010.0
2021-11-08 10:55:00,33.01,33.06,32.97,33.05,14604.0,32.6471,32.6965,32.6075,32.6867,14604.0
2021-11-08 11:00:00,33.04,33.14,33.0,33.01,64095.0,32.6768,32.7757,32.6372,32.6471,64095.0
2021-11-08 11:05:00,33.01,33.03,32.98,33.0,19412.0,32.6471,32.6669,32.6174,32.6372,19412.0
2021-11-08 11:10:00,33.0,33.06,32.98,32.98,16942.0,32.6372,32.6965,32.6174,32.6174,16942.0
2021-11-08 11:15:00,32.98,32.98,32.88,32.92,15049.0,32.6174,32.6174,32.5185,32.5581,15049.0
2021-11-08 11:20:00,32.9,32.9,32.79,32.79,11180.0,32.5383,32.5383,32.4295,32.4295,11180.0
2021-11-08 11:25:00,32.79,32.82,32.76,32.79,10558.0,32.4295,32.4592,32.3998,32.4295,10558.0
2021-11-08 11:30:00,32.79,32.81,32.73,32.75,19539.0,32.4295,32.4493,32.3702,32.39,19539.0
2021-11-08 11:35:00,32.74,32.76,32.61,32.67,23273.0,32.3801,32.3998,32.2515,32.3108,23273.0
2021-11-08 11:40:00,32.68,32.7,32.65,32.69,15709.0,32.3207,32.3405,32.2911,32.3306,15709.0
2021-11-08 11:45:00,32.69,32.71,32.65,32.68,17893.0,32.3306,32.3504,32.2911,32.3207,17893.0
2021-11-08 11:50:00,32.68,32.73,32.63,32.72,20573.0,32.3207,32.3702,32.2713,32.3603,20573.0
2021-11-08 11:55:00,32.71,32.72,32.64,32.64,17083.0,32.3504,32.3603,32.2812,32.2812,17083.0
2021-11-08 12:00:00,32.63,32.64,32.52,32.58,26401.0,32.2713,32.2812,32.1625,32.2218,26401.0
2021-11-08 12:05:00,32.57,32.66,32.57,32.66,26789.0,32.2119,32.3009,32.2119,32.3009,26789.0
2021-11-08 12:10:00,32.64,32.66,32.62,32.64,20298.0,32.2812,32.3009,32.2614,32.2812,20298.0
2021-11-08 12:15:00,32.65,32.65,32.58,32.58,32022.0,32.2911,32.2911,32.2218,32.2218,32022.0
2021-11-08 12:20:00,32.57,32.66,32.55,32.66,24198.0,32.2119,32.3009,32.1922,32.3009,24198.0
2021-11-08 12:25:00,32.66,32.72,32.66,32.72,16026.0,32.3009,32.3603,32.3009,32.3603,16026.0
2021-11-08 12:30:00,32.72,32.74,32.64,32.68,20871.0,32.3603,32.3801,32.2812,32.3207,20871.0
2021-11-08 12:35:00,32.68,32.72,32.68,32.71,11202.0,32.3207,32.3603,32.3207,32.3504,11202.0
2021-11-08 12:40:00,32.7,32.76,32.7,32.76,10865.0,32.3405,32.3998,32.3405,32.3998,10865.0
2021-11-08 12:45:00,32.75,32.75,32.69,32.7,19729.0,32.39,32.39,32.3306,32.3405,19729.0
2021-11-08 12:50:00,32.7,32.75,32.69,32.75,15136.0,32.3405,32.39,32.3306,32.39,15136.0
2021-11-08 12:55:00,32.75,32.83,32.74,32.82,15118.0,32.39,32.4691,32.3801,32.4592,15118.0
2021-11-08 13:00:00,32.82,32.83,32.78,32.83,12746.0,32.4592,32.4691,32.4196,32.4691,12746.0
2021-11-08 13:05:00,32.83,32.84,32.75,32.75,14923.0,32.4691,32.479,32.39,32.39,14923.0
2021-11-08 13:10:00,32.74,32.78,32.71,32.73,18899.0,32.3801,32.4196,32.3504,32.3702,18899.0
2021-11-08 13:15:00,32.73,32.77,32.7,32.72,41623.0,32.3702,32.4097,32.3405,32.3603,41623.0
2021-11-08 13:20:00,32.72,32.78,32.71,32.77,15931.0,32.3603,32.4196,32.3504,32.4097,15931.0
2021-11-08 13:25:00,32.76,32.8,32.73,32.73,12262.0,32.3998,32.4394,32.3702,32.3702,12262.0
2021-11-08 13:30:00,32.73,32.82,32.72,32.78,28293.0,32.3702,32.4592,32.3603,32.4196,28293.0
2021-11-08 13:35:00,32.79,32.8,32.76,32.8,13604.0,32.4295,32.4394,32.3998,32.4394,13604.0
2021-11-08 13:40:00,32.8,32.8,32.74,32.8,31165.0,32.4394,32.4394,32.3801,32.4394,31165.0
2021-11-08 13:45:00,32.8,32.81,32.69,32.7,40430.0,32.4394,32.4493,32.3306,32.3405,40430.0
2021-11-08 13:50:00,32.69,32.69,32.6,32.63,11698.0,32.3306,32.3306,32.2416,32.2713,11698.0
2021-11-08 13:55:00,32.64,32.7,32.62,32.7,17269.0,32.2812,32.3405,32.2614,32.3405,17269.0
2021-11-08 14:00:00,32.7,32.7,32.66,32.66,10640.0,32.3405,32.3405,32.3009,32.3009,10640.0
2021-11-08 14:05:00,32.67,32.71,32.66,32.7,14176.0,32.3108,32.3504,32.3009,32.3405,14176.0
2021-11-08 14:10:00,32.69,32.69,32.61,32.65,9512.0,32.3306,32.3306,32.2515,32.2911,9512.0
2021-11-08 14:15:00,32.65,32.71,32.63,32.7,15056.0,32.2911,32.3504,32.2713,32.3405,15056.0
2021-11-08 14:20:00,32.7,32.75,32.7,32.75,13569.0,32.3405,32.39,32.3405,32.39,13569.0
2021-11-08 14:25:00,32.75,32.77,32.73,32.76,8061.0,32.39,32.4097,32.3702,32.3998,8061.0
2021-11-08 14:30:00,32.76,32.83,32.75,32.8,11743.0,32.3998,32.4691,32.39,32.4394,11743.0
2021-11-08 14:35:00,32.8,32.81,32.77,32.79,16539.0,32.4394,32.4493,32.4097,32.4295,16539.0
2021-11-08 14:40:00,32.79,32.81,32.78,32.79,11612.0,32.4295,32.4493,32.4196,32.4295,11612.0
2021-11-08 14:45:00,32.79,32.84,32.78,32.81,25638.0,32.4295,32.479,32.4196,32.4493,25638.0
2021-11-08 14:50:00,32.81,32.82,32.7,32.72,22872.0,32.4493,32.4592,32.3405,32.3603,22872.0
2021-11-08 14:55:00,32.72,32.81,32.72,32.81,16802.0,32.3603,32.4493,32.3603,32.4493,16802.0
2021-11-08 15:00:00,32.81,32.81,32.79,32.8,18213.0,32.4493,32.4493,32.4295,32.4394,18213.0
2021-11-08 15:05:00,32.8,32.82,32.79,32.8,45691.0,32.4394,32.4592,32.4295,32.4394,45691.0
2021-11-08 15:10:00,32.8,32.82,32.78,32.8,29048.0,32.4394,32.4592,32.4196,32.4394,29048.0
2021-11-08 15:15:00,32.8,32.83,32.8,32.82,25805.0,32.4394,32.4691,32.4394,32.4592,25805.0
2021-11-08 15:20:00,32.81,32.82,32.79,32.8,22603.0,32.4493,32.4592,32.4295,32.4394,22603.0
2021-11-08 15:25:00,32.8,32.85,32.8,32.84,36068.0,32.4394,32.4889,32.4394,32.479,36068.0
2021-11-08 15:30:00,32.84,32.89,32.81,32.89,87174.0,32.479,32.5284,32.4493,32.5284,87174.0
2021-11-08 15:35:00,32.89,32.91,32.88,32.9,32162.0,32.5284,32.5482,32.5185,32.5383,32162.0
2021-11-08 15:40:00,32.9,32.91,32.82,32.84,85005.0,32.5383,32.5482,32.4592,32.479,85005.0
2021-11-08 15:45:00,32.84,32.86,32.75,32.8,87237.0,32.479,32.4987,32.39,32.4394,87237.0
2021-11-08 15:50:00,32.79,32.83,32.76,32.8,136210.0,32.4295,32.4691,32.3998,32.4394,136210.0
2021-11-08 15:55:00,32.8,32.83,32.75,32.76,244279.0,32.4394,32.4691,32.39,32.3998,244279.0
2021-11-09 09:30:00,32.97,33.08,32.77,33.07,31890.0,32.6075,32.7163,32.4097,32.7064,31890.0
2021-11-09 09:35:00,33.04,33.13,33.02,33.12,20615.0,32.6768,32.7658,32.657,32.7559,20615.0
2021-11-09 09:40:00,33.13,33.29,33.12,33.29,37286.0,32.7658,32.924,32.7559,32.924,37286.0
2021-11-09 09:45:00,33.29,33.33,33.17,33.25,38176.0,32.924,32.9636,32.8053,32.8845,38176.0
2021-11-09 09:50:00,33.27,33.36,33.2,33.25,23169.0,32.9042,32.9933,32.835,32.8845,23169.0
2021-11-09 09:55:00,33.2,33.2,33.06,33.11,35190.0,32.835,32.835,32.6965,32.746,35190.0
2021-11-09 10:00:00,33.12,33.16,32.94,32.94,31385.0,32.7559,32.7954,32.5779,32.5779,31385.0
2021-11-09 10:05:00,32.93,33.0,32.86,32.98,50252.0,32.568,32.6372,32.4987,32.6174,50252.0
2021-11-09 10:10:00,32.98,33.08,32.95,33.06,23385.0,32.6174,32.7163,32.5878,32.6965,23385.0
2021-11-09 10:15:00,33.06,33.15,32.95,33.08,27877.0,32.6965,32.7856,32.5878,32.7163,27877.0
2021-11-09 10:20:00,33.09,33.16,33.08,33.15,17490.0,32.7262,32.7954,32.7163,32.7856,17490.0
2021-11-09 10:25:00,33.15,33.19,33.13,33.18,10230.0,32.7856,32.8251,32.7658,32.8152,10230.0
2021-11-09 10:30:00,33.18,33.25,33.13,33.13,9675.0,32.8152,32.8845,32.7658,32.7658,9675.0
2021-11-09 10:35:00,33.17,33.2,33.08,33.12,13131.0,32.8053,32.835,32.7163,32.7559,13131.0
2021-11-09 10:40:00,33.11,33.23,33.09,33.23,13751.0,32.746,32.8647,32.7262,32.8647,13751.0
2021-11-09 10:45:00,33.23,33.24,33.12,33.14,10310.0,32.8647,32.8746,32.7559,32.7757,10310.0
2021-11-09 10:50:00,33.14,33.15,33.1,33.14,9628.0,32.7757,32.7856,32.7361,32.7757,9628.0
2021-11-09 10:55:00,33.13,33.2,33.13,33.2,8614.0,32.7658,32.835,32.7658,32.835,8614.0
2021-11-09 11:00:00,33.2,33.21,33.17,33.19,8821.0,32.835,32.8449,32.8053,32.8251,8821.0
2021-11-09 11:05:00,33.18,33.19,33.08,33.09,10765.0,32.8152,32.8251,32.7163,32.7262,10765.0
2021-11-09 11:10:00,33.08,33.1,33.04,33.07,23569.0,32.7163,32.7361,32.6768,32.7064,23569.0
2021-11-09 11:15:00,33.07,33.13,33.05,33.08,15917.0,32.7064,32.7658,32.6867,32.7163,15917.0
2021-11-09 11:20:00,33.06,33.12,33.02,33.02,11939.0,32.6965,32.7559,32.657,32.657,11939.0
2021-11-09 11:25:00,33.0,33.0,32.92,32.93,8558.0,32.6372,32.6372,32.5581,32.568,8558.0
2021-11-09 11:30:00,32.93,32.97,32.89,32.95,13513.0,32.568,32.6075,32.5284,32.5878,13513.0
2021-11-09 11:35:00,32.97,33.02,32.92,32.96,20401.0,32.6075,32.657,32.5581,32.5976,20401.0
2021-11-09 11:40:00,32.98,33.02,32.93,33.02,22659.0,32.6174,32.657,32.568,32.657,22659.0
2021-11-09 11:45:00,33.01,33.01,32.97,32.97,27934.0,32.6471,32.6471,32.6075,32.6075,27934.0
2021-11-09 11:50:00,32.96,32.99,32.91,32.92,31245.0,32.5976,32.6273,32.5482,32.5581,31245.0
2021-11-09 11:55:00,32.93,32.93,32.78,32.79,24291.0,32.568,32.568,32.4196,32.4295,24291.0
2021-11-09 12:00:00,32.81,32.81,32.75,32.77,8612.0,32.4493,32.4493,32.39,32.4097,8612.0
2021-11-09 12:05:00,32.79,32.79,32.71,32.76,8738.0,32.4295,32.4295,32.3504,32.3998,8738.0
2021-11-09 12:10:00,32.76,32.87,32.76,32.86,9880.0,32.3998,32.5086,32.3998,32.4987,9880.0
2021-11-09 12:15:00,32.85,32.9,32.85,32.89,8655.0,32.4889,32.5383,32.4889,32.5284,8655.0
2021-11-09 12:20:00,32.9,32.91,32.86,32.87,11922.0,32.5383,32.5482,32.4987,32.5086,11922.0
2021-11-09 12:25:00,32.87,32.87,32.85,32.86,8163.0,32.5086,32.5086,32.4889,32.4987,8163.0
2021-11-09 12:30:00,32.86,32.94,32.86,32.92,62415.0,32.4987,32.5779,32.4987,32.5581,62415.0
2021-11-09 12:35:00,32.92,32.92,32.82,32.88,13116.0,32.5581,32.5581,32.4592,32.5185,13116.0
2021-11-09 12:40:00,32.87,32.91,32.86,32.9,15282.0,32.5086,32.5482,32.4987,32.5383,15282.0
2021-11-09 12:45:00,32.89,32.89,32.85,32.86,11353.0,32.5284,32.5284,32.4889,32.4987,11353.0
2021-11-09 12:50:00,32.86,32.91,32.85,32.9,19682.0,32.4987,32.5482,32.4889,32.5383,19682.0
2021-11-09 12:55:00,32.89,32.89,32.87,32.87,8062.0,32.5284,32.5284,32.5086,32.5086,8062.0
2021-11-09 13:00:00,32.88,32.93,32.87,32.92,13067.0,32.5185,32.568,32.5086,32.5581,13067.0
2021-11-09 13:05:00,32.91,33.02,32.91,32.99,7914.0,32.5482,32.657,32.5482,32.6273,7914.0
2021-11-09 13:10:00,32.98,32.98,32.93,32.94,5235.0,32.6174,32.6174,32.568,32.5779,5235.0
2021-11-09 13:15:00,32.94,33.0,32.93,33.0,6378.0,32.5779,32.6372,32.568,32.6372,6378.0
2021-11-09 13:20:00,33.0,33.0,32.96,32.99,6731.0,32.6372,32.6372,32.5976,32.6273,6731.0
2021-11-09 13:25:00,32.98,33.05,32.97,33.05,19871.0,32.6174,32.6867,32.6075,32.6867,19871.0
2021-11-09 13:30:00,33.06,33.12,33.05,33.11,8503.0,32.6965,32.7559,32.6867,32.746,8503.0
2021-11-09 13:35:00,33.1,33.12,33.03,33.04,10412.0,32.7361,32.7559,32.6669,32.6768,10412.0
2021-11-09 13:40:00,33.04,33.04,33.0,33.01,4270.0,32.6768,32.6768,32.6372,32.6471,4270.0
2021-11-09 13:45:00,33.01,33.09,33.01,33.08,11627.0,32.6471,32.7262,32.6471,32.7163,11627.0
2021-11-09 13:50:00,33.07,33.11,33.04,33.05,9311.0,32.7064,32.746,32.6768,32.6867,9311.0
2021-11-09 13:55:00,33.05,33.09,33.03,33.08,11537.0,32.6867,32.7262,32.6669,32.7163,11537.0
2021-11-09 14:00:00,33.07,33.11,33.06,33.09,9148.0,32.7064,32.746,32.6965,32.7262,9148.0
2021-11-09 14:05:00,33.09,33.09,33.03,33.05,38508.0,32.7262,32.7262,32.6669,32.6867,38508.0
2021-11-09 14:10:00,33.03,33.03,32.94,32.98,17035.0,32.6669,32.6669,32.5779,32.6174,17035.0
2021-11-09 14:15:00,32.98,33.01,32.95,33.0,7491.0,32.6174,32.6471,32.5878,32.6372,7491.0
2021-11-09 14:20:00,33.0,33.03,32.98,32.98,11164.0,32.6372,32.6669,32.6174,32.6174,11164.0
2021-11-09 14:25:00,32.98,32.99,32.93,32.94,6350.0,32.6174,32.6273,32.568,32.5779,6350.0
2021-11-09 14:30:00,32.94,32.97,32.93,32.97,16872.0,32.5779,32.6075,32.568,32.6075,16872.0
2021-11-09 14:35:00,32.96,32.96,32.91,32.96,13139.0,32.5976,32.5976,32.5482,32.5976,13139.0
2021-11-09 14:40:00,32.97,33.0,32.96,32.97,58521.0,32.6075,32.6372,32.5976,32.6075,58521.0
2021-11-09 14:45:00,32.96,33.05,32.95,33.03,109689.0,32.5976,32.6867,32.5878,32.6669,109689.0
2021-11-09 14:50:00,33.04,33.06,33.02,33.05,9148.0,32.6768,32.6965,32.657,32.6867,9148.0
2021-11-09 14:55:00,33.05,33.09,33.05,33.07,16463.0,32.6867,32.7262,32.6867,32.7064,16463.0
2021-11-09 15:00:00,33.07,33.08,33.03,33.05,16387.0,32.7064,32.7163,32.6669,32.6867,16387.0
2021-11-09 15:05:00,33.05,33.06,33.02,33.02,8973.0,32.6867,32.6965,32.657,32.657,8973.0
2021-11-09 15:10:00,33.02,33.07,33.01,33.05,15717.0,32.657,32.7064,32.6471,32.6867,15717.0
2021-11-09 15:15:00,33.06,33.08,33.04,33.05,114263.0,32.6965,32.7163,32.6768,32.6867,114263.0
2021-11-09 15:20:00,33.05,33.11,33.04,33.11,12572.0,32.6867,32.746,32.6768,32.746,12572.0
2021-11-09 15:25:00,33.11,33.12,33.08,33.08,13788.0,32.746,32.7559,32.7163,32.7163,13788.0
2021-11-09 15:30:00,33.08,33.09,33.05,33.08,13850.0,32.7163,32.7262,32.6867,32.7163,13850.0
2021-11-09 15:35:00,33.08,33.11,33.04,33.11,71709.0,32.7163,32.746,32.6768,32.746,71709.0
2021-11-09 15:40:00,33.1,33.11,33.06,33.08,33464.0,32.7361,32.746,32.6965,32.7163,33464.0
2021-11-09 15:45:00,33.08,33.14,33.07,33.09,34454.0,32.7163,32.7757,32.7064,32.7262,34454.0
2021-11-09 15:50:00,33.07,33.09,33.03,33.08,43598.0,32.7064,32.7262,32.6669,32.7163,43598.0
2021-11-09 15:55:00,33.08,33.14,33.07,33.1,158301.0,32.7163,32.7757,32.7064,32.7361,158301.0
2021-11-10 09:30:00,32.97,33.23,32.89,33.13,20605.0,32.6075,32.8647,32.5284,32.7658,20605.0
2021-11-10 09:35:00,33.18,33.2,33.09,33.1,4656.0,32.8152,32.835,32.7262,32.7361,4656.0
2021-11-10 09:40:00,33.1,33.19,33.04,33.16,9000.0,32.7361,32.8251,32.6768,32.7954,9000.0
2021-11-10 09:45:00,33.19,33.28,33.19,33.24,15066.0,32.8251,32.9141,32.8251,32.8746,15066.0
2021-11-10 09:50:00,33.27,33.35,33.25,33.34,7253.0,32.9042,32.9834,32.8845,32.9735,7253.0
2021-11-10 09:55:00,33.33,33.36,33.25,33.27,16622.0,32.9636,32.9933,32.8845,32.9042,16622.0
2021-11-10 10:00:00,33.28,33.3,33.24,33.28,7227.0,32.9141,32.9339,32.8746,32.9141,7227.0
2021-11-10 10:05:00,33.27,33.28,33.2,33.22,5445.0,32.9042,32.9141,32.835,32.8548,5445.0
2021-11-10 10:10:00,33.23,33.27,33.13,33.13,6858.0,32.8647,32.9042,32.7658,32.7658,6858.0
2021-11-10 10:15:00,33.13,33.19,33.12,33.16,4251.0,32.7658,32.8251,32.7559,32.7954,4251.0
2021-11-10 10:20:00,33.16,33.24,33.15,33.18,11319.0,32.7954,32.8746,32.7856,32.8152,11319.0
2021-11-10 10:25:00,33.18,33.24,33.17,33.21,12090.0,32.8152,32.8746,32.8053,32.8449,12090.0
2021-11-10 10:30:00,33.21,33.24,33.19,33.24,13651.0,32.8449,32.8746,32.8251,32.8746,13651.0
2021-11-10 10:35:00,33.23,33.33,33.23,33.3,12579.0,32.8647,32.9636,32.8647,32.9339,12579.0
2021-11-10 10:40:00,33.3,33.31,33.23,33.24,7823.0,32.9339,32.9438,32.8647,32.8746,7823.0
2021-11-10 10:45:00,33.25,33.31,33.24,33.28,11163.0,32.8845,32.9438,32.8746,32.9141,11163.0
2021-11-10 10:50:00,33.27,33.3,33.26,33.29,7111.0,32.9042,32.9339,32.8943,32.924,7111.0
2021-11-10 10:55:00,33.29,33.36,33.28,33.36,19912.0,32.924,32.9933,32.9141,32.9933,19912.0
2021-11-10 11:00:00,33.36,33.4,33.31,33.33,15754.0,32.9933,33.0328,32.9438,32.9636,15754.0
2021-11-10 11:05:00,33.33,33.4,33.31,33.38,17833.0,32.9636,33.0328,32.9438,33.013,17833.0
2021-11-10 11:10:00,33.39,33.43,33.35,33.35,10973.0,33.0229,33.0625,32.9834,32.9834,10973.0
2021-11-10 11:15:00,33.35,33.37,33.28,33.29,4089.0,32.9834,33.0031,32.9141,32.924,4089.0
2021-11-10 11:20:00,33.29,33.33,33.28,33.32,7939.0,32.924,32.9636,32.9141,32.9537,7939.0
2021-11-10 11:25:00,33.32,33.33,33.22,33.24,7049.0,32.9537,32.9636,32.8548,32.8746,7049.0
2021-11-10 11:30:00,33.22,33.22,33.17,33.21,5809.0,32.8548,32.8548,32.8053,32.8449,5809.0
2021-11-10 11:35:00,33.23,33.23,33.19,33.22,6095.0,32.8647,32.8647,32.8251,32.8548,6095.0
2021-11-10 11:40:00,33.22,33.22,33.16,33.2,16007.0,32.8548,32.8548,32.7954,32.835,16007.0
2021-11-10 11:45:00,33.22,33.27,33.2,33.26,8269.0,32.8548,32.9042,32.835,32.8943,8269.0
2021-11-10 11:50:00,33.27,33.28,33.24,33.25,9821.0,32.9042,32.9141,32.8746,32.8845,9821.0
2021-11-10 11:55:00,33.26,33.29,33.22,33.23,6440.0,32.8943,32.924,32.8548,32.8647,6440.0
2021-11-10 12:00:00,33.23,33.26,33.22,33.25,18663.0,32.8647,32.8943,32.8548,32.8845,18663.0
2021-11-10 12:05:00,33.24,33.24,33.17,33.18,9558.0,32.8746,32.8746,32.8053,32.8152,9558.0
2021-11-10 12:10:00,33.18,33.18,33.11,33.11,5336.0,32.8152,32.8152,32.746,32.746,5336.0
2021-11-10 12:15:00,33.1,33.1,33.03,33.03,5789.0,32.7361,32.7361,32.6669,32.6669,5789.0
2021-11-10 12:20:00,33.04,33.08,33.01,33.02,8218.0,32.6768,32.7163,32.6471,32.657,8218.0
2021-11-10 12:25:00,33.01,33.02,32.97,32.97,5216.0,32.6471,32.657,32.6075,32.6075,5216.0
2021-11-10 12:30:00,32.97,32.98,32.93,32.93,6518.0,32.6075,32.6174,32.568,32.568,6518.0
2021-11-10 12:35:00,32.94,32.96,32.93,32.94,5229.0,32.5779,32.5976,32.568,32.5779,5229.0
2021-11-10 12:40:00,32.94,32.95,32.87,32.88,3813.0,32.5779,32.5878,32.5086,32.5185,3813.0
2021-11-10 12:45:00,32.88,32.89,32.82,32.85,9694.0,32.5185,32.5284,32.4592,32.4889,9694.0
2021-11-10 12:50:00,32.86,32.9,32.85,32.88,23755.0,32.4987,32.5383,32.4889,32.5185,23755.0
2021-11-10 12:55:00,32.88,32.88,32.87,32.87,1652.0,32.5185,32.5185,32.5086,32.5086,1652.0
2021-11-10 13:00:00,32.88,32.89,32.84,32.84,4700.0,32.5185,32.5284,32.479,32.479,4700.0
2021-11-10 13:05:00,32.83,32.84,32.8,32.81,5726.0,32.4691,32.479,32.4394,32.4493,5726.0
2021-11-10 13:10:00,32.83,32.86,32.79,32.79,4681.0,32.4691,32.4987,32.4295,32.4295,4681.0
2021-11-10 13:15:00,32.78,32.79,32.72,32.72,6401.0,32.4196,32.4295,32.3603,32.3603,6401.0
2021-11-10 13:20:00,32.73,32.73,32.69,32.71,4555.0,32.3702,32.3702,32.3306,32.3504,4555.0
2021-11-10 13:25:00,32.71,32.76,32.7,32.74,9985.0,32.3504,32.3998,32.3405,32.3801,9985.0
2021-11-10 13:30:00,32.75,32.76,32.73,32.75,3844.0,32.39,32.3998,32.3702,32.39,3844.0
2021-11-10 13:35:00,32.73,32.73,32.69,32.7,4809.0,32.3702,32.3702,32.3306,32.3405,4809.0
2021-11-10 13:40:00,32.69,32.74,32.69,32.73,4636.0,32.3306,32.3801,32.3306,32.3702,4636.0
2021-11-10 13:45:00,32.73,32.73,32.62,32.62,29088.0,32.3702,32.3702,32.2614,32.2614,29088.0
2021-11-10 13:50:00,32.61,32.62,32.51,32.54,22029.0,32.2515,32.2614,32.1526,32.1823,22029.0
2021-11-10 13:55:00,32.54,32.54,32.49,32.5,12936.0,32.1823,32.1823,32.1328,32.1427,12936.0
2021-11-10 14:00:00,32.49,32.49,32.37,32.4,22184.0,32.1328,32.1328,32.0141,32.0438,22184.0
2021-11-10 14:05:00,32.41,32.44,32.39,32.44,16266.0,32.0537,32.0834,32.0339,32.0834,16266.0
2021-11-10 14:10:00,32.43,32.44,32.39,32.42,9048.0,32.0735,32.0834,32.0339,32.0636,9048.0
2021-11-10 14:15:00,32.42,32.48,32.39,32.47,8359.0,32.0636,32.1229,32.0339,32.113,8359.0
2021-11-10 14:20:00,32.46,32.48,32.4,32.41,6309.0,32.1031,32.1229,32.0438,32.0537,6309.0
2021-11-10 14:25:00,32.41,32.42,32.32,32.33,14102.0,32.0537,32.0636,31.9647,31.9746,14102.0
2021-11-10 14:30:00,32.33,32.35,32.32,32.32,10140.0,31.9746,31.9944,31.9647,31.9647,10140.0
2021-11-10 14:35:00,32.31,32.47,32.3,32.37,113612.0,31.9548,32.113,31.9449,32.0141,113612.0
2021-11-10 14:40:00,32.36,32.36,32.29,32.29,9753.0,32.0042,32.0042,31.935,31.935,9753.0
2021-11-10 14:45:00,32.29,32.47,32.28,32.47,27075.0,31.935,32.113,31.9251,32.113,27075.0
2021-11-10 14:50:00,32.49,32.53,32.45,32.51,18916.0,32.1328,32.1724,32.0933,32.1526,18916.0
2021-11-10 14:55:00,32.5,32.51,32.41,32.41,9522.0,32.1427,32.1526,32.0537,32.0537,9522.0
2021-11-10 15:00:00,32.41,32.46,32.4,32.4,10381.0,32.0537,32.1031,32.0438,32.0438,10381.0
2021-11-10 15:05:00,32.4,32.46,32.38,32.42,9673.0,32.0438,32.1031,32.024,32.0636,9673.0
2021-11-10 15:10:00,32.41,32.52,32.41,32.5,25254.0,32.0537,32.1625,32.0537,32.1427,25254.0
2021-11-10 15:15:00,32.53,32.57,32.53,32.54,9925.0,32.1724,32.2119,32.1724,32.1823,9925.0
2021-11-10 15:20:00,32.54,32.57,32.52,32.53,8962.0,32.1823,32.2119,32.1625,32.1724,8962.0
2021-11-10 15:25:00,32.53,32.57,32.53,32.55,11241.0,32.1724,32.2119,32.1724,32.1922,11241.0
2021-11-10 15:30:00,32.56,32.57,32.38,32.38,27726.0,32.202,32.2119,32.024,32.024,27726.0
2021-11-10 15:35:00,32.38,32.45,32.35,32.35,23429.0,32.024,32.0933,31.9944,31.9944,23429.0
2021-11-10 15:40:00,32.37,32.42,32.34,32.36,23347.0,32.0141,32.0636,31.9845,32.0042,23347.0
2021-11-10 15:45:00,32.36,32.38,32.3,32.3,26175.0,32.0042,32.024,31.9449,31.9449,26175.0
2021-11-10 15:50:00,32.3,32.37,32.3,32.35,58895.0,31.9449,32.0141,31.9449,31.9944,58895.0
2021-11-10 15:55:00,32.35,32.36,32.27,32.29,137340.0,31.9944,32.0042,31.9152,31.935,137340.0
2021-11-11 09:30:00,32.29,32.51,32.28,32.41,30967.0,31.935,32.1526,31.9251,32.0537,30967.0
2021-11-11 09:35:00,32.36,32.36,32.28,32.28,5455.0,32.0042,32.0042,31.9251,31.9251,5455.0
2021-11-11 09:40:00,32.31,32.37,32.23,32.34,8131.0,31.9548,32.0141,31.8757,31.9845,8131.0
2021-11-11 09:45:00,32.4,32.4,32.24,32.26,9759.0,32.0438,32.0438,31.8856,31.9053,9759.0
2021-11-11 09:50:00,32.28,32.4,32.28,32.33,5502.0,31.9251,32.0438,31.9251,31.9746,5502.0
2021-11-11 09:55:00,32.32,32.34,32.22,32.29,11607.0,31.9647,31.9845,31.8658,31.935,11607.0
2021-11-11 10:00:00,32.31,32.35,32.28,32.33,25581.0,31.9548,31.9944,31.9251,31.9746,25581.0
2021-11-11 10:05:00,32.33,32.39,32.26,32.27,15494.0,31.9746,32.0339,31.9053,31.9152,15494.0
2021-11-11 10:10:00,32.3,32.43,32.29,32.41,15593.0,31.9449,32.0735,31.935,32.0537,15593.0
2021-11-11 10:15:00,32.39,32.43,32.36,32.37,21013.0,32.0339,32.0735,32.0042,32.0141,21013.0
2021-11-11 10:20:00,32.37,32.43,32.37,32.41,10103.0,32.0141,32.0735,32.0141,32.0537,10103.0
2021-11-11 10:25:00,32.39,32.43,32.38,32.39,9643.0,32.0339,32.0735,32.024,32.0339,9643.0
2021-11-11 10:30:00,32.38,32.41,32.33,32.38,21208.0,32.024,32.0537,31.9746,32.024,21208.0
2021-11-11 10:35:00,32.38,32.47,32.38,32.47,8094.0,32.024,32.113,32.024,32.113,8094.0
2021-11-11 10:40:00,32.45,32.46,32.39,32.41,6672.0,32.0933,32.1031,32.0339,32.0537,6672.0
2021-11-11 10:45:00,32.42,32.45,32.41,32.45,5202.0,32.0636,32.0933,32.0537,32.0933,5202.0
2021-11-11 10:50:00,32.44,32.49,32.43,32.48,18906.0,32.0834,32.1328,32.0735,32.1229,18906.0
2021-11-11 10:55:00,32.49,32.5,32.45,32.45,10539.0,32.1328,32.1427,32.0933,32.0933,10539.0
2021-11-11 11:00:00,32.45,32.46,32.41,32.42,7374.0,32.0933,32.1031,32.0537,32.0636,7374.0
2021-11-11 11:05:00,32.42,32.43,32.41,32.42,7151.0,32.0636,32.0735,32.0537,32.0636,7151.0
2021-11-11 11:10:00,32.43,32.45,32.41,32.43,5858.0,32.0735,32.0933,32.0537,32.0735,5858.0
2021-11-11 11:15:00,32.43,32.45,32.41,32.41,8000.0,32.0735,32.0933,32.0537,32.0537,8000.0
2021-11-11 11:20:00,32.41,32.44,32.4,32.44,15539.0,32.0537,32.0834,32.0438,32.0834,15539.0
2021-11-11 11:25:00,32.43,32.43,32.4,32.41,12294.0,32.0735,32.0735,32.0438,32.0537,12294.0
2021-11-11 11:30:00,32.41,32.47,32.41,32.45,7704.0,32.0537,32.113,32.0537,32.0933,7704.0
2021-11-11 11:35:00,32.45,32.48,32.44,32.45,5836.0,32.0933,32.1229,32.0834,32.0933,5836.0
2021-11-11 11:40:00,32.45,32.45,32.42,32.44,8562.0,32.0933,32.0933,32.0636,32.0834,8562.0
2021-11-11 11:45:00,32.44,32.45,32.33,32.34,8722.0,32.0834,32.0933,31.9746,31.9845,8722.0
2021-11-11 11:50:00,32.34,32.39,32.33,32.35,11907.0,31.9845,32.0339,31.9746,31.9944,11907.0
2021-11-11 11:55:00,32.35,32.4,32.35,32.38,9742.0,31.9944,32.0438,31.9944,32.024,9742.0
2021-11-11 12:00:00,32.37,32.4,32.28,32.29,11810.0,32.0141,32.0438,31.9251,31.935,11810.0
2021-11-11 12:05:00,32.28,32.3,32.25,32.26,5594.0,31.9251,31.9449,31.8955,31.9053,5594.0
2021-11-11 12:10:00,32.25,32.25,32.18,32.18,24366.0,31.8955,31.8955,31.8262,31.8262,24366.0
2021-11-11 12:15:00,32.19,32.23,32.19,32.19,12470.0,31.8361,31.8757,31.8361,31.8361,12470.0
2021-11-11 12:20:00,32.21,32.22,32.18,32.22,6424.0,31.8559,31.8658,31.8262,31.8658,6424.0
2021-11-11 12:25:00,32.23,32.28,32.21,32.27,9590.0,31.8757,31.9251,31.8559,31.9152,9590.0
2021-11-11 12:30:00,32.27,32.28,32.25,32.26,4391.0,31.9152,31.9251,31.8955,31.9053,4391.0
2021-11-11 12:35:00,32.27,32.38,32.26,32.38,6300.0,31.9152,32.024,31.9053,32.024,6300.0
2021-11-11 12:40:00,32.37,32.37,32.35,32.36,5478.0,32.0141,32.0141,31.9944,32.0042,5478.0
2021-11-11 12:45:00,32.36,32.36,32.33,32.34,5052.0,32.0042,32.0042,31.9746,31.9845,5052.0
2021-11-11 12:50:00,32.33,32.34,32.32,32.34,3964.0,31.9746,31.9845,31.9647,31.9845,3964.0
2021-11-11 12:55:00,32.34,32.34,32.31,32.32,5423.0,31.9845,31.9845,31.9548,31.9647,5423.0
2021-11-11 13:00:00,32.32,32.34,32.3,32.3,7769.0,31.9647,31.9845,31.9449,31.9449,7769.0
2021-11-11 13:05:00,32.3,32.3,32.26,32.26,4412.0,31.9449,31.9449,31.9053,31.9053,4412.0
2021-11-11 13:10:00,32.25,32.32,32.25,32.31,7061.0,31.8955,31.9647,31.8955,31.9548,7061.0
2021-11-11 13:15:00,32.3,32.32,32.26,32.29,8128.0,31.9449,31.9647,31.9053,31.935,8128.0
2021-11-11 13:20:00,32.29,32.29,32.24,32.25,6292.0,31.935,31.935,31.8856,31.8955,6292.0
2021-11-11 13:25:00,32.25,32.25,32.22,32.24,5886.0,31.8955,31.8955,31.8658,31.8856,5886.0
2021-11-11 13:30:00,32.25,32.27,32.24,32.24,4672.0,31.8955,31.9152,31.8856,31.8856,4672.0
2021-11-11 13:35:00,32.24,32.26,32.24,32.26,3435.0,31.8856,31.9053,31.8856,31.9053,3435.0
2021-11-11 13:40:00,32.26,32.27,32.25,32.26,3612.0,31.9053,31.9152,31.8955,31.9053,3612.0
2021-11-11 13:45:00,32.26,32.27,32.24,32.26,5923.0,31.9053,31.9152,31.8856,31.9053,5923.0
2021-11-11 13:50:00,32.26,32.29,32.25,32.29,5175.0,31.9053,31.935,31.8955,31.935,5175.0
2021-11-11 13:55:00,32.3,32.3,32.24,32.25,6901.0,31.9449,31.9449,31.8856,31.8955,6901.0
2021-11-11 14:00:00,32.24,32.24,32.21,32.23,10241.0,31.8856,31.8856,31.8559,31.8757,10241.0
2021-11-11 14:05:00,32.24,32.27,32.23,32.27,8539.0,31.8856,31.9152,31.8757,31.9152,8539.0
2021-11-11 14:10:00,32.28,32.29,32.26,32.26,6175.0,31.9251,31.935,31.9053,31.9053,6175.0
2021-11-11 14:15:00,32.27,32.28,32.24,32.26,7717.0,31.9152,31.9251,31.8856,31.9053,7717.0
2021-11-11 14:20:00,32.26,32.29,32.25,32.28,7316.0,31.9053,31.935,31.8955,31.9251,7316.0
2021-11-11 14:25:00,32.28,32.29,32.23,32.24,5204.0,31.9251,31.935,31.8757,31.8856,5204.0
2021-11-11 14:30:00,32.23,32.26,32.23,32.24,7298.0,31.8757,31.9053,31.8757,31.8856,7298.0
2021-11-11 14:35:00,32.23,32.24,32.19,32.2,7135.0,31.8757,31.8856,31.8361,31.846,7135.0
2021-11-11 14:40:00,32.2,32.22,32.18,32.19,7693.0,31.846,31.8658,31.8262,31.8361,7693.0
2021-11-11 14:45:00,32.18,32.21,32.17,32.17,6213.0,31.8262,31.8559,31.8163,31.8163,6213.0
2021-11-11 14:50:00,32.17,32.18,32.14,32.15,7157.0,31.8163,31.8262,31.7867,31.7966,7157.0
2021-11-11 14:55:00,32.15,32.16,32.12,32.14,7065.0,31.7966,31.8064,31.7669,31.7867,7065.0
2021-11-11 15:00:00,32.15,32.16,32.12,32.15,9674.0,31.7966,31.8064,31.7669,31.7966,9674.0
2021-11-11 15:05:00,32.16,32.17,32.13,32.14,8628.0,31.8064,31.8163,31.7768,31.7867,8628.0
2021-11-11 15:10:00,32.13,32.13,32.04,32.07,8187.0,31.7768,31.7768,31.6878,31.7174,8187.0
2021-11-11 15:15:00,32.07,32.1,32.06,32.09,8985.0,31.7174,31.7471,31.7075,31.7372,8985.0
2021-11-11 15:20:00,32.09,32.14,32.08,32.14,17375.0,31.7372,31.7867,31.7273,31.7867,17375.0
2021-11-11 15:25:00,32.13,32.14,32.08,32.1,10386.0,31.7768,31.7867,31.7273,31.7471,10386.0
2021-11-11 15:30:00,32.11,32.11,32.06,32.1,11839.0,31.757,31.757,31.7075,31.7471,11839.0
2021-11-11 15:35:00,32.1,32.12,32.08,32.12,14552.0,31.7471,31.7669,31.7273,31.7669,14552.0
2021-11-11 15:40:00,32.12,32.16,32.12,32.15,13537.0,31.7669,31.8064,31.7669,31.7966,13537.0
2021-11-11 15:45:00,32.15,32.16,32.09,32.09,22211.0,31.7966,31.8064,31.7372,31.7372,22211.0
2021-11-11 15:50:00,32.09,32.12,32.08,32.09,29675.0,31.7372,31.7669,31.7273,31.7372,29675.0
2021-11-11 15:55:00,32.09,32.09,31.99,32.01,201337.0,31.7372,31.7372,31.6383,31.6581,201337.0
2021-11-12 09:30:00,32.06,32.18,31.88,32.12,15105.0,31.7075,31.8262,31.5295,31.7669,15105.0
2021-11-12 09:35:00,32.19,32.21,32.06,32.2,4473.0,31.8361,31.8559,31.7075,31.846,4473.0
2021-11-12 09:40:00,32.2,32.2,32.1,32.13,9878.0,31.846,31.846,31.7471,31.7768,9878.0
2021-11-12 09:45:00,32.11,32.17,32.07,32.15,8294.0,31.757,31.8163,31.7174,31.7966,8294.0
2021-11-12 09:50:00,32.15,32.22,32.12,32.18,6006.0,31.7966,31.8658,31.7669,31.8262,6006.0
2021-11-12 09:55:00,32.17,32.23,32.17,32.18,3282.0,31.8163,31.8757,31.8163,31.8262,3282.0
2021-11-12 10:00:00,32.17,32.19,32.11,32.17,14054.0,31.8163,31.8361,31.757,31.8163,14054.0
2021-11-12 10:05:00,32.17,32.21,32.16,32.21,12752.0,31.8163,31.8559,31.8064,31.8559,12752.0
2021-11-12 10:10:00,32.2,32.24,32.07,32.07,10650.0,31.846,31.8856,31.7174,31.7174,10650.0
2021-11-12 10:15:00,32.09,32.12,32.06,32.07,13002.0,31.7372,31.7669,31.7075,31.7174,13002.0
2021-11-12 10:20:00,32.06,32.06,31.95,31.95,11123.0,31.7075,31.7075,31.5988,31.5988,11123.0
2021-11-12 10:25:00,31.96,31.98,31.89,31.89,29306.0,31.6086,31.6284,31.5394,31.5394,29306.0
2021-11-12 10:30:00,31.9,31.96,31.89,31.92,13235.0,31.5493,31.6086,31.5394,31.5691,13235.0
2021-11-12 10:35:00,31.92,31.97,31.91,31.96,12687.0,31.5691,31.6185,31.5592,31.6086,12687.0
2021-11-12 10:40:00,31.95,31.99,31.95,31.98,18495.0,31.5988,31.6383,31.5988,31.6284,18495.0
2021-11-12 10:45:00,31.99,32.02,31.96,32.02,11168.0,31.6383,31.668,31.6086,31.668,11168.0
2021-11-12 10:50:00,32.03,32.03,31.97,31.98,12217.0,31.6779,31.6779,31.6185,31.6284,12217.0
2021-11-12 10:55:00,31.98,32.02,31.96,31.96,11904.0,31.6284,31.668,31.6086,31.6086,11904.0
2021-11-12 11:00:00,31.96,31.99,31.92,31.99,22994.0,31.6086,31.6383,31.5691,31.6383,22994.0
2021-11-12 11:05:00,32.0,32.01,31.92,31.93,19464.0,31.6482,31.6581,31.5691,31.579,19464.0
2021-11-12 11:10:00,31.94,31.97,31.91,31.96,6322.0,31.5889,31.6185,31.5592,31.6086,6322.0
2021-11-12 11:15:00,31.98,32.04,31.98,32.04,5074.0,31.6284,31.6878,31.6284,31.6878,5074.0
2021-11-12 11:20:00,32.03,32.08,32.02,32.02,29687.0,31.6779,31.7273,31.668,31.668,29687.0
2021-11-12 11:25:00,32.02,32.02,31.93,31.96,5423.0,31.668,31.668,31.579,31.6086,5423.0
2021-11-12 11:30:00,31.95,32.0,31.95,31.99,5268.0,31.5988,31.6482,31.5988,31.6383,5268.0
2021-11-12 11:35:00,32.0,32.04,32.0,32.04,6884.0,31.6482,31.6878,31.6482,31.6878,6884.0
2021-11-12 11:40:00,32.04,32.06,32.03,32.04,5808.0,31.6878,31.7075,31.6779,31.6878,5808.0
2021-11-12 11:45:00,32.05,32.07,32.05,32.07,8511.0,31.6977,31.7174,31.6977,31.7174,8511.0
2021-11-12 11:50:00,32.07,32.15,32.07,32.15,9667.0,31.7174,31.7966,31.7174,31.7966,9667.0
2021-11-12 11:55:00,32.15,32.17,32.13,32.15,8052.0,31.7966,31.8163,31.7768,31.7966,8052.0
2021-11-12 12:00:00,32.15,32.2,32.15,32.18,9643.0,31.7966,31.846,31.7966,31.8262,9643.0
2021-11-12 12:05:00,32.19,32.2,32.16,32.17,7273.0,31.8361,31.846,31.8064,31.8163,7273.0
2021-11-12 12:10:00,32.18,32.24,32.16,32.19,13337.0,31.8262,31.8856,31.8064,31.8361,13337.0
2021-11-12 12:15:00,32.19,32.19,32.15,32.18,7062.0,31.8361,31.8361,31.7966,31.8262,7062.0
2021-11-12 12:20:00,32.19,32.19,32.15,32.15,7704.0,31.8361,31.8361,31.7966,31.7966,7704.0
2021-11-12 12:25:00,32.15,32.21,32.12,32.2,8584.0,31.7966,31.8559,31.7669,31.846,8584.0
2021-11-12 12:30:00,32.2,32.2,32.15,32.16,5004.0,31.846,31.846,31.7966,31.8064,5004.0
2021-11-12 12:35:00,32.16,32.16,32.14,32.14,2635.0,31.8064,31.8064,31.7867,31.7867,2635.0
2021-11-12 12:40:00,32.13,32.16,32.13,32.15,7062.0,31.7768,31.8064,31.7768,31.7966,7062.0
2021-11-12 12:45:00,32.15,32.16,32.13,32.13,9067.0,31.7966,31.8064,31.7768,31.7768,9067.0
2021-11-12 12:50:00,32.13,32.14,32.12,32.14,3076.0,31.7768,31.7867,31.7669,31.7867,3076.0
2021-11-12 12:55:00,32.13,32.14,32.06,32.07,7571.0,31.7768,31.7867,31.7075,31.7174,7571.0
2021-11-12 13:00:00,32.07,32.09,32.05,32.09,16122.0,31.7174,31.7372,31.6977,31.7372,16122.0
2021-11-12 13:05:00,32.09,32.12,32.07,32.08,4627.0,31.7372,31.7669,31.7174,31.7273,4627.0
2021-11-12 13:10:00,32.07,32.1,32.07,32.09,4411.0,31.7174,31.7471,31.7174,31.7372,4411.0
2021-11-12 13:15:00,32.09,32.1,32.06,32.09,31637.0,31.7372,31.7471,31.7075,31.7372,31637.0
2021-11-12 13:20:00,32.09,32.1,32.07,32.08,8139.0,31.7372,31.7471,31.7174,31.7273,8139.0
2021-11-12 13:25:00,32.07,32.08,32.03,32.06,10998.0,31.7174,31.7273,31.6779,31.7075,10998.0
2021-11-12 13:30:00,32.06,32.06,32.04,32.04,4394.0,31.7075,31.7075,31.6878,31.6878,4394.0
2021-11-12 13:35:00,32.04,32.05,32.0,32.01,8070.0,31.6878,31.6977,31.6482,31.6581,8070.0
2021-11-12 13:40:00,32.0,32.0,31.96,31.96,6251.0,31.6482,31.6482,31.6086,31.6086,6251.0
2021-11-12 13:45:00,31.96,31.98,31.95,31.98,5552.0,31.6086,31.6284,31.5988,31.6284,5552.0
2021-11-12 13:50:00,31.98,32.0,31.97,32.0,5475.0,31.6284,31.6482,31.6185,31.6482,5475.0
2021-11-12 13:55:00,32.0,32.03,32.0,32.01,3100.0,31.6482,31.6779,31.6482,31.6581,3100.0
2021-11-12 14:00:00,32.02,32.02,31.98,31.99,7558.0,31.668,31.668,31.6284,31.6383,7558.0
2021-11-12 14:05:00,32.0,32.01,31.98,32.0,14647.0,31.6482,31.6581,31.6284,31.6482,14647.0
2021-11-12 14:10:00,32.0,32.0,31.91,31.94,12085.0,31.6482,31.6482,31.5592,31.5889,12085.0
2021-11-12 14:15:00,31.95,31.96,31.93,31.94,4849.0,31.5988,31.6086,31.579,31.5889,4849.0
2021-11-12 14:20:00,31.95,31.96,31.94,31.95,5549.0,31.5988,31.6086,31.5889,31.5988,5549.0
2021-11-12 14:25:00,31.95,31.96,31.93,31.95,12575.0,31.5988,31.6086,31.579,31.5988,12575.0
2021-11-12 14:30:00,31.94,31.95,31.88,31.89,11396.0,31.5889,31.5988,31.5295,31.5394,11396.0
2021-11-12 14:35:00,31.88,31.91,31.87,31.9,6930.0,31.5295,31.5592,31.5196,31.5493,6930.0
2021-11-12 14:40:00,31.9,31.9,31.86,31.86,6398.0,31.5493,31.5493,31.5097,31.5097,6398.0
2021-11-12 14:45:00,31.85,31.87,31.85,31.86,6408.0,31.4999,31.5196,31.4999,31.5097,6408.0
2021-11-12 14:50:00,31.87,31.88,31.86,31.88,12177.0,31.5196,31.5295,31.5097,31.5295,12177.0
2021-11-12 14:55:00,31.88,31.91,31.87,31.9,6987.0,31.5295,31.5592,31.5196,31.5493,6987.0
2021-11-12 15:00:00,31.9,31.9,31.86,31.87,8533.0,31.5493,31.5493,31.5097,31.5196,8533.0
2021-11-12 15:05:00,31.88,31.89,31.86,31.86,11473.0,31.5295,31.5394,31.5097,31.5097,11473.0
2021-11-12 15:10:00,31.87,31.87,31.84,31.86,10485.0,31.5196,31.5196,31.49,31.5097,10485.0
2021-11-12 15:15:00,31.85,31.89,31.85,31.89,12050.0,31.4999,31.5394,31.4999,31.5394,12050.0
2021-11-12 15:20:00,31.89,31.89,31.87,31.88,10293.0,31.5394,31.5394,31.5196,31.5295,10293.0
2021-11-12 15:25:00,31.88,31.94,31.87,31.94,12863.0,31.5295,31.5889,31.5196,31.5889,12863.0
2021-11-12 15:30:00,31.94,32.01,31.93,32.01,27578.0,31.5889,31.6581,31.579,31.6581,27578.0
2021-11-12 15:35:00,32.01,32.03,32.0,32.01,24591.0,31.6581,31.6779,31.6482,31.6581,24591.0
2021-11-12 15:40:00,32.01,32.07,31.99,32.06,40804.0,31.6581,31.7174,31.6383,31.7075,40804.0
2021-11-12 15:45:00,32.06,32.06,32.01,32.01,30429.0,31.7075,31.7075,31.6581,31.6581,30429.0
2021-11-12 15:50:00,32.01,32.04,31.99,32.0,48648.0,31.6581,31.6878,31.6383,31.6482,48648.0
2021-11-12 15:55:00,32.0,32.02,31.96,31.97,152739.0,31.6482,31.668,31.6086,31.6185,152739.0
2021-11-15 09:30:00,32.41,32.92,32.17,32.81,68237.0,32.0537,32.5581,31.8163,32.4493,68237.0
2021-11-15 09:35:00,32.76,32.98,32.69,32.7,22647.0,32.3998,32.6174,32.3306,32.3405,22647.0
2021-11-15 09:40:00,32.66,32.66,32.31,32.47,32673.0,32.3009,32.3009,31.9548,32.113,32673.0
2021-11-15 09:45:00,32.49,32.55,32.44,32.48,37320.0,32.1328,32.1922,32.0834,32.1229,37320.0
2021-11-15 09:50:00,32.5,32.6,32.5,32.54,11401.0,32.1427,32.2416,32.1427,32.1823,11401.0
2021-11-15 09:55:00,32.6,32.66,32.58,32.65,8418.0,32.2416,32.3009,32.2218,32.2911,8418.0
2021-11-15 10:00:00,32.63,32.69,32.57,32.59,16619.0,32.2713,32.3306,32.2119,32.2317,16619.0
2021-11-15 10:05:00,32.57,32.76,32.57,32.73,40969.0,32.2119,32.3998,32.2119,32.3702,40969.0
2021-11-15 10:10:00,32.73,32.78,32.66,32.7,32603.0,32.3702,32.4196,32.3009,32.3405,32603.0
2021-11-15 10:15:00,32.69,32.79,32.59,32.77,20651.0,32.3306,32.4295,32.2317,32.4097,20651.0
2021-11-15 10:20:00,32.79,32.81,32.68,32.69,30993.0,32.4295,32.4493,32.3207,32.3306,30993.0
2021-11-15 10:25:00,32.69,32.72,32.65,32.65,9449.0,32.3306,32.3603,32.2911,32.2911,9449.0
2021-11-15 10:30:00,32.65,32.65,32.6,32.6,17813.0,32.2911,32.2911,32.2416,32.2416,17813.0
2021-11-15 10:35:00,32.6,32.61,32.54,32.57,25179.0,32.2416,32.2515,32.1823,32.2119,25179.0
2021-11-15 10:40:00,32.57,32.61,32.55,32.61,63591.0,32.2119,32.2515,32.1922,32.2515,63591.0
2021-11-15 10:45:00,32.61,32.64,32.58,32.61,26106.0,32.2515,32.2812,32.2218,32.2515,26106.0
2021-11-15 10:50:00,32.61,32.71,32.6,32.71,26386.0,32.2515,32.3504,32.2416,32.3504,26386.0
2021-11-15 10:55:00,32.7,32.7,32.56,32.56,5521.0,32.3405,32.3405,32.202,32.202,5521.0
2021-11-15 11:00:00,32.55,32.65,32.53,32.64,13471.0,32.1922,32.2911,32.1724,32.2812,13471.0
2021-11-15 11:05:00,32.64,32.65,32.6,32.6,6486.0,32.2812,32.2911,32.2416,32.2416,6486.0
2021-11-15 11:10:00,32.59,32.62,32.57,32.6,7923.0,32.2317,32.2614,32.2119,32.2416,7923.0
2021-11-15 11:15:00,32.59,32.59,32.56,32.57,2051.0,32.2317,32.2317,32.202,32.2119,2051.0
2021-11-15 11:20:00,32.56,32.57,32.53,32.54,8995.0,32.202,32.2119,32.1724,32.1823,8995.0
2021-11-15 11:25:00,32.54,32.55,32.47,32.48,10555.0,32.1823,32.1922,32.113,32.1229,10555.0
2021-11-15 11:30:00,32.48,32.49,32.44,32.49,10869.0,32.1229,32.1328,32.0834,32.1328,10869.0
2021-11-15 11:35:00,32.5,32.52,32.47,32.51,3802.0,32.1427,32.1625,32.113,32.1526,3802.0
2021-11-15 11:40:00,32.51,32.51,32.4,32.42,10518.0,32.1526,32.1526,32.0438,32.0636,10518.0
2021-11-15 11:45:00,32.42,32.5,32.4,32.5,8205.0,32.0636,32.1427,32.0438,32.1427,8205.0
2021-11-15 11:50:00,32.48,32.49,32.46,32.46,7252.0,32.1229,32.1328,32.1031,32.1031,7252.0
2021-11-15 11:55:00,32.46,32.46,32.43,32.45,8975.0,32.1031,32.1031,32.0735,32.0933,8975.0
2021-11-15 12:00:00,32.45,32.45,32.43,32.43,8407.0,32.0933,32.0933,32.0735,32.0735,8407.0
2021-11-15 12:05:00,32.41,32.41,32.4,32.4,6343.0,32.0537,32.0537,32.0438,32.0438,6343.0
2021-11-15 12:10:00,32.4,32.42,32.39,32.39,4403.0,32.0438,32.0636,32.0339,32.0339,4403.0
2021-11-15 12:15:00,32.38,32.38,32.35,32.35,5791.0,32.024,32.024,31.9944,31.9944,5791.0
2021-11-15 12:20:00,32.34,32.35,32.3,32.33,6647.0,31.9845,31.9944,31.9449,31.9746,6647.0
2021-11-15 12:25:00,32.34,32.4,32.33,32.4,7572.0,31.9845,32.0438,31.9746,32.0438,7572.0
2021-11-15 12:30:00,32.39,32.42,32.38,32.41,5938.0,32.0339,32.0636,32.024,32.0537,5938.0
2021-11-15 12:35:00,32.4,32.41,32.38,32.39,2900.0,32.0438,32.0537,32.024,32.0339,2900.0
2021-11-15 12:40:00,32.39,32.42,32.37,32.41,10018.0,32.0339,32.0636,32.0141,32.0537,10018.0
2021-11-15 12:45:00,32.4,32.4,32.38,32.38,11562.0,32.0438,32.0438,32.024,32.024,11562.0
2021-11-15 12:50:00,32.38,32.41,32.37,32.41,6631.0,32.024,32.0537,32.0141,32.0537,6631.0
2021-11-15 12:55:00,32.41,32.47,32.41,32.46,9940.0,32.0537,32.113,32.0537,32.1031,9940.0
2021-11-15 13:00:00,32.46,32.46,32.43,32.46,4192.0,32.1031,32.1031,32.0735,32.1031,4192.0
2021-11-15 13:05:00,32.47,32.49,32.46,32.47,6242.0,32.113,32.1328,32.1031,32.113,6242.0
2021-11-15 13:10:00,32.46,32.46,32.43,32.44,2629.0,32.1031,32.1031,32.0735,32.0834,2629.0
2021-11-15 13:15:00,32.44,32.47,32.44,32.44,8840.0,32.0834,32.113,32.0834,32.0834,8840.0
2021-11-15 13:20:00,32.44,32.52,32.44,32.52,25867.0,32.0834,32.1625,32.0834,32.1625,25867.0
2021-11-15 13:25:00,32.52,32.56,32.48,32.54,45575.0,32.1625,32.202,32.1229,32.1823,45575.0
2021-11-15 13:30:00,32.54,32.59,32.53,32.59,24681.0,32.1823,32.2317,32.1724,32.2317,24681.0
2021-11-15 13:35:00,32.58,32.65,32.56,32.61,58167.0,32.2218,32.2911,32.202,32.2515,58167.0
2021-11-15 13:40:00,32.61,32.63,32.59,32.63,9689.0,32.2515,32.2713,32.2317,32.2713,9689.0
2021-11-15 13:45:00,32.63,32.79,32.63,32.75,100536.0,32.2713,32.4295,32.2713,32.39,100536.0
2021-11-15 13:50:00,32.75,32.81,32.74,32.8,19987.0,32.39,32.4493,32.3801,32.4394,19987.0
2021-11-15 13:55:00,32.79,32.8,32.76,32.8,16221.0,32.4295,32.4394,32.3998,32.4394,16221.0
2021-11-15 14:00:00,32.8,32.91,32.79,32.9,60079.0,32.4394,32.5482,32.4295,32.5383,60079.0
2021-11-15 14:05:00,32.9,32.9,32.87,32.88,16568.0,32.5383,32.5383,32.5086,32.5185,16568.0
2021-11-15 14:10:00,32.87,32.89,32.85,32.85,16102.0,32.5086,32.5284,32.4889,32.4889,16102.0
2021-11-15 14:15:00,32.84,32.85,32.78,32.79,24998.0,32.479,32.4889,32.4196,32.4295,24998.0
2021-11-15 14:20:00,32.79,32.84,32.74,32.84,38120.0,32.4295,32.479,32.3801,32.479,38120.0
2021-11-15 14:25:00,32.84,32.86,32.82,32.85,14553.0,32.479,32.4987,32.4592,32.4889,14553.0
2021-11-15 14:30:00,32.84,32.87,32.84,32.86,16001.0,32.479,32.5086,32.479,32.4987,16001.0
2021-11-15 14:35:00,32.87,33.02,32.86,32.98,86941.0,32.5086,32.657,32.4987,32.6174,86941.0
2021-11-15 14:40:00,32.98,32.98,32.9,32.98,24190.0,32.6174,32.6174,32.5383,32.6174,24190.0
2021-11-15 14:45:00,32.97,33.05,32.97,33.04,41835.0,32.6075,32.6867,32.6075,32.6768,41835.0
2021-11-15 14:50:00,33.04,33.04,32.94,32.94,10150.0,32.6768,32.6768,32.5779,32.5779,10150.0
2021-11-15 14:55:00,32.95,33.03,32.94,33.0,37078.0,32.5878,32.6669,32.5779,32.6372,37078.0
2021-11-15 15:00:00,32.99,33.01,32.97,33.0,23680.0,32.6273,32.6471,32.6075,32.6372,23680.0
2021-11-15 15:05:00,33.01,33.1,33.0,33.03,37224.0,32.6471,32.7361,32.6372,32.6669,37224.0
2021-11-15 15:10:00,33.03,33.08,32.99,33.08,22589.0,32.6669,32.7163,32.6273,32.7163,22589.0
2021-11-15 15:15:00,33.08,33.11,33.06,33.07,25016.0,32.7163,32.746,32.6965,32.7064,25016.0
2021-11-15 15:20:00,33.07,33.16,33.05,33.15,95018.0,32.7064,32.7954,32.6867,32.7856,95018.0
2021-11-15 15:25:00,33.14,33.15,33.06,33.07,49481.0,32.7757,32.7856,32.6965,32.7064,49481.0
2021-11-15 15:30:00,33.06,33.1,32.97,33.07,69067.0,32.6965,32.7361,32.6075,32.7064,69067.0
2021-11-15 15:35:00,33.08,33.13,33.07,33.09,48249.0,32.7163,32.7658,32.7064,32.7262,48249.0
2021-11-15 15:40:00,33.1,33.15,33.08,33.13,86587.0,32.7361,32.7856,32.7163,32.7658,86587.0
2021-11-15 15:45:00,33.13,33.14,33.05,33.05,137483.0,32.7658,32.7757,32.6867,32.6867,137483.0
2021-11-15 15:50:00,33.05,33.11,33.0,33.07,106497.0,32.6867,32.746,32.6372,32.7064,106497.0
2021-11-15 15:55:00,33.07,33.1,33.03,33.06,198615.0,32.7064,32.7361,32.6669,32.6965,198615.0
2021-11-16 09:30:00,33.01,33.04,32.81,32.81,29632.0,32.6471,32.6768,32.4493,32.4493,29632.0
2021-11-16 09:35:00,32.81,32.91,32.74,32.74,33309.0,32.4493,32.5482,32.3801,32.3801,33309.0
2021-11-16 09:40:00,32.72,32.79,32.64,32.71,29630.0,32.3603,32.4295,32.2812,32.3504,29630.0
2021-11-16 09:45:00,32.73,32.88,32.71,32.79,26364.0,32.3702,32.5185,32.3504,32.4295,26364.0
2021-11-16 09:50:00,32.78,32.95,32.78,32.93,26387.0,32.4196,32.5878,32.4196,32.568,26387.0
2021-11-16 09:55:00,32.93,33.01,32.72,32.72,75689.0,32.568,32.6471,32.3603,32.3603,75689.0
2021-11-16 10:00:00,32.75,32.83,32.7,32.77,33066.0,32.39,32.4691,32.3405,32.4097,33066.0
2021-11-16 10:05:00,32.76,32.77,32.64,32.75,63414.0,32.3998,32.4097,32.2812,32.39,63414.0
2021-11-16 10:10:00,32.76,32.82,32.7,32.8,34833.0,32.3998,32.4592,32.3405,32.4394,34833.0
2021-11-16 10:15:00,32.77,32.78,32.71,32.74,21134.0,32.4097,32.4196,32.3504,32.3801,21134.0
2021-11-16 10:20:00,32.74,32.79,32.72,32.79,23387.0,32.3801,32.4295,32.3603,32.4295,23387.0
2021-11-16 10:25:00,32.79,32.81,32.72,32.73,16234.0,32.4295,32.4493,32.3603,32.3702,16234.0
2021-11-16 10:30:00,32.73,32.78,32.73,32.77,19340.0,32.3702,32.4196,32.3702,32.4097,19340.0
2021-11-16 10:35:00,32.77,32.82,32.76,32.8,34150.0,32.4097,32.4592,32.3998,32.4394,34150.0
2021-11-16 10:40:00,32.8,32.81,32.6,32.6,16871.0,32.4394,32.4493,32.2416,32.2416,16871.0
2021-11-16 10:45:00,32.62,32.64,32.59,32.61,15483.0,32.2614,32.2812,32.2317,32.2515,15483.0
2021-11-16 10:50:00,32.61,32.64,32.6,32.62,25732.0,32.2515,32.2812,32.2416,32.2614,25732.0
2021-11-16 10:55:00,32.61,32.61,32.52,32.55,13574.0,32.2515,32.2515,32.1625,32.1922,13574.0
2021-11-16 11:00:00,32.55,32.56,32.5,32.53,15254.0,32.1922,32.202,32.1427,32.1724,15254.0
2021-11-16 11:05:00,32.53,32.6,32.53,32.59,12371.0,32.1724,32.2416,32.1724,32.2317,12371.0
2021-11-16 11:10:00,32.59,32.59,32.5,32.55,22235.0,32.2317,32.2317,32.1427,32.1922,22235.0
2021-11-16 11:15:00,32.55,32.55,32.5,32.5,11766.0,32.1922,32.1922,32.1427,32.1427,11766.0
2021-11-16 11:20:00,32.51,32.53,32.51,32.53,13086.0,32.1526,32.1724,32.1526,32.1724,13086.0
2021-11-16 11:25:00,32.53,32.54,32.5,32.52,15556.0,32.1724,32.1823,32.1427,32.1625,15556.0
2021-11-16 11:30:00,32.51,32.53,32.49,32.49,16965.0,32.1526,32.1724,32.1328,32.1328,16965.0
2021-11-16 11:35:00,32.48,32.49,32.44,32.44,8699.0,32.1229,32.1328,32.0834,32.0834,8699.0
2021-11-16 11:40:00,32.43,32.46,32.42,32.45,17907.0,32.0735,32.1031,32.0636,32.0933,17907.0
2021-11-16 11:45:00,32.44,32.45,32.39,32.41,12632.0,32.0834,32.0933,32.0339,32.0537,12632.0
2021-11-16 11:50:00,32.4,32.48,32.37,32.48,14834.0,32.0438,32.1229,32.0141,32.1229,14834.0
2021-11-16 11:55:00,32.47,32.48,32.45,32.47,11700.0,32.113,32.1229,32.0933,32.113,11700.0
2021-11-16 12:00:00,32.46,32.46,32.42,32.43,9534.0,32.1031,32.1031,32.0636,32.0735,9534.0
2021-11-16 12:05:00,32.42,32.42,32.34,32.36,13905.0,32.0636,32.0636,31.9845,32.0042,13905.0
2021-11-16 12:10:00,32.36,32.37,32.31,32.34,10470.0,32.0042,32.0141,31.9548,31.9845,10470.0
2021-11-16 12:15:00,32.34,32.35,32.28,32.3,9915.0,31.9845,31.9944,31.9251,31.9449,9915.0
2021-11-16 12:20:00,32.3,32.3,32.26,32.27,12078.0,31.9449,31.9449,31.9053,31.9152,12078.0
2021-11-16 12:25:00,32.25,32.28,32.25,32.26,11590.0,31.8955,31.9251,31.8955,31.9053,11590.0
2021-11-16 12:30:00,32.27,32.28,32.25,32.27,13410.0,31.9152,31.9251,31.8955,31.9152,13410.0
2021-11-16 12:35:00,32.27,32.35,32.26,32.3,17491.0,31.9152,31.9944,31.9053,31.9449,17491.0
2021-11-16 12:40:00,32.3,32.31,32.27,32.3,16410.0,31.9449,31.9548,31.9152,31.9449,16410.0
2021-11-16 12:45:00,32.3,32.34,32.3,32.33,11779.0,31.9449,31.9845,31.9449,31.9746,11779.0
2021-11-16 12:50:00,32.33,32.35,32.31,32.31,6911.0,31.9746,31.9944,31.9548,31.9548,6911.0
2021-11-16 12:55:00,32.32,32.32,32.29,32.3,6619.0,31.9647,31.9647,31.935,31.9449,6619.0
2021-11-16 13:00:00,32.31,32.33,32.3,32.32,9857.0,31.9548,31.9746,31.9449,31.9647,9857.0
2021-11-16 13:05:00,32.33,32.35,32.32,32.33,12392.0,31.9746,31.9944,31.9647,31.9746,12392.0
2021-11-16 13:10:00,32.34,32.41,32.33,32.4,10678.0,31.9845,32.0537,31.9746,32.0438,10678.0
2021-11-16 13:15:00,32.39,32.4,32.36,32.37,7977.0,32.0339,32.0438,32.0042,32.0141,7977.0
2021-11-16 13:20:00,32.37,32.41,32.36,32.4,36664.0,32.0141,32.0537,32.0042,32.0438,36664.0
2021-11-16 13:25:00,32.41,32.42,32.36,32.36,13137.0,32.0537,32.0636,32.0042,32.0042,13137.0
2021-11-16 13:30:00,32.38,32.38,32.32,32.32,5406.0,32.024,32.024,31.9647,31.9647,5406.0
2021-11-16 13:35:00,32.32,32.35,32.31,32.31,13246.0,31.9647,31.9944,31.9548,31.9548,13246.0
2021-11-16 13:40:00,32.31,32.31,32.23,32.24,6260.0,31.9548,31.9548,31.8757,31.8856,6260.0
2021-11-16 13:45:00,32.24,32.25,32.2,32.22,9866.0,31.8856,31.8955,31.846,31.8658,9866.0
2021-11-16 13:50:00,32.23,32.23,32.21,32.22,6232.0,31.8757,31.8757,31.8559,31.8658,6232.0
2021-11-16 13:55:00,32.22,32.24,32.2,32.23,11541.0,31.8658,31.8856,31.846,31.8757,11541.0
2021-11-16 14:00:00,32.23,32.24,32.21,32.23,12033.0,31.8757,31.8856,31.8559,31.8757,12033.0
2021-11-16 14:05:00,32.23,32.24,32.21,32.23,14625.0,31.8757,31.8856,31.8559,31.8757,14625.0
2021-11-16 14:10:00,32.23,32.24,32.22,32.23,10972.0,31.8757,31.8856,31.8658,31.8757,10972.0
2021-11-16 14:15:00,32.23,32.23,32.1,32.1,35725.0,31.8757,31.8757,31.7471,31.7471,35725.0
2021-11-16 14:20:00,32.1,32.13,32.08,32.08,8191.0,31.7471,31.7768,31.7273,31.7273,8191.0
2021-11-16 14:25:00,32.08,32.11,32.06,32.08,8418.0,31.7273,31.757,31.7075,31.7273,8418.0
2021-11-16 14:30:00,32.08,32.08,32.03,32.03,13531.0,31.7273,31.7273,31.6779,31.6779,13531.0
2021-11-16 14:35:00,32.03,32.04,32.02,32.02,7129.0,31.6779,31.6878,31.668,31.668,7129.0
2021-11-16 14:40:00,32.03,32.03,31.92,31.92,14231.0,31.6779,31.6779,31.5691,31.5691,14231.0
2021-11-16 14:45:00,31.93,31.95,31.91,31.92,12494.0,31.579,31.5988,31.5592,31.5691,12494.0
2021-11-16 14:50:00,31.92,31.95,31.92,31.94,25084.0,31.5691,31.5988,31.5691,31.5889,25084.0
2021-11-16 14:55:00,31.95,31.99,31.94,31.97,20596.0,31.5988,31.6383,31.5889,31.6185,20596.0
2021-11-16 15:00:00,31.98,31.98,31.88,31.9,21430.0,31.6284,31.6284,31.5295,31.5493,21430.0
2021-11-16 15:05:00,31.91,31.91,31.82,31.83,33636.0,31.5592,31.5592,31.4702,31.4801,33636.0
2021-11-16 15:10:00,31.82,31.86,31.76,31.86,74910.0,31.4702,31.5097,31.4108,31.5097,74910.0
2021-11-16 15:15:00,31.87,31.9,31.75,31.76,49076.0,31.5196,31.5493,31.4009,31.4108,49076.0
2021-11-16 15:20:00,31.75,31.8,31.72,31.8,76533.0,31.4009,31.4504,31.3713,31.4504,76533.0
2021-11-16 15:25:00,31.8,31.8,31.74,31.75,33326.0,31.4504,31.4504,31.3911,31.4009,33326.0
2021-11-16 15:30:00,31.75,31.75,31.6,31.61,55061.0,31.4009,31.4009,31.2526,31.2625,55061.0
2021-11-16 15:35:00,31.61,31.61,31.52,31.58,82489.0,31.2625,31.2625,31.1735,31.2328,82489.0
2021-11-16 15:40:00,31.58,31.66,31.57,31.65,45416.0,31.2328,31.3119,31.2229,31.302,45416.0
2021-11-16 15:45:00,31.64,31.67,31.61,31.67,84360.0,31.2922,31.3218,31.2625,31.3218,84360.0
2021-11-16 15:50:00,31.66,31.71,31.61,31.7,81293.0,31.3119,31.3614,31.2625,31.3515,81293.0
2021-11-16 15:55:00,31.7,31.73,31.59,31.7,364240.0,31.3515,31.3812,31.2427,31.3515,364240.0
2021-11-17 09:30:00,31.95,32.08,31.74,31.85,73638.0,31.5988,31.7273,31.3911,31.4999,73638.0
2021-11-17 09:35:00,31.87,31.97,31.72,31.92,46650.0,31.5196,31.6185,31.3713,31.5691,46650.0
2021-11-17 09:40:00,31.92,31.95,31.73,31.82,32167.0,31.5691,31.5988,31.3812,31.4702,32167.0
2021-11-17 09:45:00,31.84,32.0,31.78,31.81,46089.0,31.49,31.6482,31.4306,31.4603,46089.0
2021-11-17 09:50:00,31.79,31.79,31.6,31.67,16664.0,31.4405,31.4405,31.2526,31.3218,16664.0
2021-11-17 09:55:00,31.69,31.72,31.67,31.72,7339.0,31.3416,31.3713,31.3218,31.3713,7339.0
2021-11-17 10:00:00,31.75,31.89,31.7,31.89,11422.0,31.4009,31.5394,31.3515,31.5394,11422.0
2021-11-17 10:05:00,31.87,31.88,31.68,31.72,31101.0,31.5196,31.5295,31.3317,31.3713,31101.0
2021-11-17 10:10:00,31.73,31.79,31.67,31.76,31778.0,31.3812,31.4405,31.3218,31.4108,31778.0
2021-11-17 10:15:00,31.74,31.78,31.68,31.69,7269.0,31.3911,31.4306,31.3317,31.3416,7269.0
2021-11-17 10:20:00,31.67,31.74,31.61,31.74,7986.0,31.3218,31.3911,31.2625,31.3911,7986.0
2021-11-17 10:25:00,31.77,31.77,31.72,31.73,8690.0,31.4207,31.4207,31.3713,31.3812,8690.0
2021-11-17 10:30:00,31.72,31.78,31.59,31.65,54225.0,31.3713,31.4306,31.2427,31.302,54225.0
2021-11-17 10:35:00,31.66,31.84,31.66,31.84,43144.0,31.3119,31.49,31.3119,31.49,43144.0
2021-11-17 10:40:00,31.84,31.87,31.78,31.8,31432.0,31.49,31.5196,31.4306,31.4504,31432.0
2021-11-17 10:45:00,31.81,31.84,31.72,31.72,19339.0,31.4603,31.49,31.3713,31.3713,19339.0
2021-11-17 10:50:00,31.72,31.76,31.7,31.71,7116.0,31.3713,31.4108,31.3515,31.3614,7116.0
2021-11-17 10:55:00,31.74,31.81,31.73,31.81,8281.0,31.3911,31.4603,31.3812,31.4603,8281.0
2021-11-17 11:00:00,31.8,31.8,31.72,31.72,8283.0,31.4504,31.4504,31.3713,31.3713,8283.0
2021-11-17 11:05:00,31.73,31.81,31.72,31.81,6675.0,31.3812,31.4603,31.3713,31.4603,6675.0
2021-11-17 11:10:00,31.81,31.82,31.76,31.78,5307.0,31.4603,31.4702,31.4108,31.4306,5307.0
2021-11-17 11:15:00,31.78,31.78,31.68,31.69,5031.0,31.4306,31.4306,31.3317,31.3416,5031.0
2021-11-17 11:20:00,31.69,31.69,31.62,31.64,6195.0,31.3416,31.3416,31.2724,31.2922,6195.0
2021-11-17 11:25:00,31.65,31.68,31.64,31.66,5488.0,31.302,31.3317,31.2922,31.3119,5488.0
2021-11-17 11:30:00,31.69,31.69,31.65,31.67,4773.0,31.3416,31.3416,31.302,31.3218,4773.0
2021-11-17 11:35:00,31.68,31.68,31.63,31.65,7362.0,31.3317,31.3317,31.2823,31.302,7362.0
2021-11-17 11:40:00,31.65,31.69,31.65,31.67,4938.0,31.302,31.3416,31.302,31.3218,4938.0
2021-11-17 11:45:00,31.67,31.73,31.65,31.72,7021.0,31.3218,31.3812,31.302,31.3713,7021.0
2021-11-17 11:50:00,31.74,31.74,31.66,31.66,5099.0,31.3911,31.3911,31.3119,31.3119,5099.0
2021-11-17 11:55:00,31.68,31.74,31.68,31.74,5549.0,31.3317,31.3911,31.3317,31.3911,5549.0
2021-11-17 12:00:00,31.75,31.76,31.68,31.7,3626.0,31.4009,31.4108,31.3317,31.3515,3626.0
2021-11-17 12:05:00,31.68,31.69,31.63,31.65,6578.0,31.3317,31.3416,31.2823,31.302,6578.0
2021-11-17 12:10:00,31.64,31.64,31.62,31.62,4751.0,31.2922,31.2922,31.2724,31.2724,4751.0
2021-11-17 12:15:00,31.62,31.67,31.62,31.65,6642.0,31.2724,31.3218,31.2724,31.302,6642.0
2021-11-17 12:20:00,31.65,31.66,31.58,31.59,4881.0,31.302,31.3119,31.2328,31.2427,4881.0
2021-11-17 12:25:00,31.58,31.6,31.56,31.58,9486.0,31.2328,31.2526,31.213,31.2328,9486.0
2021-11-17 12:30:00,31.59,31.63,31.56,31.61,6882.0,31.2427,31.2823,31.213,31.2625,6882.0
2021-11-17 12:35:00,31.62,31.64,31.61,31.62,4679.0,31.2724,31.2922,31.2625,31.2724,4679.0
2021-11-17 12:40:00,31.63,31.64,31.58,31.62,5497.0,31.2823,31.2922,31.2328,31.2724,5497.0
2021-11-17 12:45:00,31.62,31.62,31.58,31.61,11896.0,31.2724,31.2724,31.2328,31.2625,11896.0
2021-11-17 12:50:00,31.61,31.62,31.57,31.6,9395.0,31.2625,31.2724,31.2229,31.2526,9395.0
2021-11-17 12:55:00,31.6,31.63,31.59,31.61,8549.0,31.2526,31.2823,31.2427,31.2625,8549.0
2021-11-17 13:00:00,31.61,31.63,31.6,31.61,5978.0,31.2625,31.2823,31.2526,31.2625,5978.0
2021-11-17 13:05:00,31.61,31.67,31.6,31.61,8262.0,31.2625,31.3218,31.2526,31.2625,8262.0
2021-11-17 13:10:00,31.61,31.63,31.59,31.59,6053.0,31.2625,31.2823,31.2427,31.2427,6053.0
2021-11-17 13:15:00,31.6,31.6,31.56,31.59,5282.0,31.2526,31.2526,31.213,31.2427,5282.0
2021-11-17 13:20:00,31.59,31.61,31.57,31.61,9714.0,31.2427,31.2625,31.2229,31.2625,9714.0
2021-11-17 13:25:00,31.61,31.62,31.57,31.57,5593.0,31.2625,31.2724,31.2229,31.2229,5593.0
2021-11-17 13:30:00,31.56,31.61,31.56,31.6,11337.0,31.213,31.2625,31.213,31.2526,11337.0
2021-11-17 13:35:00,31.6,31.6,31.53,31.55,10221.0,31.2526,31.2526,31.1834,31.2031,10221.0
2021-11-17 13:40:00,31.55,31.55,31.51,31.51,7189.0,31.2031,31.2031,31.1636,31.1636,7189.0
2021-11-17 13:45:00,31.51,31.51,31.49,31.49,8090.0,31.1636,31.1636,31.1438,31.1438,8090.0
2021-11-17 13:50:00,31.49,31.49,31.47,31.47,3836.0,31.1438,31.1438,31.124,31.124,3836.0
2021-11-17 13:55:00,31.47,31.48,31.45,31.46,17425.0,31.124,31.1339,31.1042,31.1141,17425.0
2021-11-17 14:00:00,31.46,31.49,31.45,31.47,6207.0,31.1141,31.1438,31.1042,31.124,6207.0
2021-11-17 14:05:00,31.48,31.48,31.42,31.43,8082.0,31.1339,31.1339,31.0746,31.0845,8082.0
2021-11-17 14:10:00,31.43,31.46,31.41,31.41,10955.0,31.0845,31.1141,31.0647,31.0647,10955.0
2021-11-17 14:15:00,31.42,31.43,31.39,31.4,13381.0,31.0746,31.0845,31.0449,31.0548,13381.0
2021-11-17 14:20:00,31.4,31.41,31.36,31.38,5032.0,31.0548,31.0647,31.0152,31.035,5032.0
2021-11-17 14:25:00,31.39,31.39,31.36,31.38,11425.0,31.0449,31.0449,31.0152,31.035,11425.0
2021-11-17 14:30:00,31.37,31.42,31.35,31.4,14987.0,31.0251,31.0746,31.0053,31.0548,14987.0
2021-11-17 14:35:00,31.41,31.48,31.39,31.48,20404.0,31.0647,31.1339,31.0449,31.1339,20404.0
2021-11-17 14:40:00,31.48,31.5,31.47,31.49,14333.0,31.1339,31.1537,31.124,31.1438,14333.0
2021-11-17 14:45:00,31.5,31.52,31.49,31.52,11544.0,31.1537,31.1735,31.1438,31.1735,11544.0
2021-11-17 14:50:00,31.52,31.53,31.47,31.48,9523.0,31.1735,31.1834,31.124,31.1339,9523.0
2021-11-17 14:55:00,31.48,31.5,31.46,31.48,7229.0,31.1339,31.1537,31.1141,31.1339,7229.0
2021-11-17 15:00:00,31.48,31.49,31.45,31.46,8256.0,31.1339,31.1438,31.1042,31.1141,8256.0
2021-11-17 15:05:00,31.46,31.56,31.45,31.56,15366.0,31.1141,31.213,31.1042,31.213,15366.0
2021-11-17 15:10:00,31.56,31.57,31.54,31.57,11487.0,31.213,31.2229,31.1933,31.2229,11487.0
2021-11-17 15:15:00,31.58,31.61,31.56,31.57,13206.0,31.2328,31.2625,31.213,31.2229,13206.0
2021-11-17 15:20:00,31.57,31.61,31.57,31.59,8389.0,31.2229,31.2625,31.2229,31.2427,8389.0
2021-11-17 15:25:00,31.59,31.61,31.58,31.59,12245.0,31.2427,31.2625,31.2328,31.2427,12245.0
2021-11-17 15:30:00,31.59,31.6,31.5,31.52,13389.0,31.2427,31.2526,31.1537,31.1735,13389.0
2021-11-17 15:35:00,31.52,31.56,31.5,31.55,21846.0,31.1735,31.213,31.1537,31.2031,21846.0
2021-11-17 15:40:00,31.55,31.56,31.52,31.53,17721.0,31.2031,31.213,31.1735,31.1834,17721.0
2021-11-17 15:45:00,31.53,31.54,31.51,31.52,21174.0,31.1834,31.1933,31.1636,31.1735,21174.0
2021-11-17 15:50:00,31.51,31.55,31.51,31.55,20589.0,31.1636,31.2031,31.1636,31.2031,20589.0
2021-11-17 15:55:00,31.54,31.54,31.47,31.49,104146.0,31.1933,31.1933,31.124,31.1438,104146.0
2021-11-18 09:30:00,31.6,31.61,31.45,31.5,16456.0,31.2526,31.2625,31.1042,31.1537,16456.0
2021-11-18 09:35:00,31.48,31.52,31.48,31.51,2134.0,31.1339,31.1735,31.1339,31.1636,2134.0
2021-11-18 09:40:00,31.51,31.57,31.46,31.46,6615.0,31.1636,31.2229,31.1141,31.1141,6615.0
2021-11-18 09:45:00,31.5,31.51,31.27,31.27,3134.0,31.1537,31.1636,30.9262,30.9262,3134.0
2021-11-18 09:50:00,31.3,31.32,31.27,31.31,5147.0,30.9559,30.9757,30.9262,30.9658,5147.0
2021-11-18 09:55:00,31.31,31.34,31.21,31.21,8415.0,30.9658,30.9955,30.8669,30.8669,8415.0
2021-11-18 10:00:00,31.23,31.23,31.21,31.22,4290.0,30.8867,30.8867,30.8669,30.8768,4290.0
2021-11-18 10:05:00,31.24,31.24,31.09,31.09,8655.0,30.8966,30.8966,30.7482,30.7482,8655.0
2021-11-18 10:10:00,31.08,31.09,30.92,30.98,14822.0,30.7383,30.7482,30.5801,30.6394,14822.0
2021-11-18 10:15:00,30.97,31.01,30.94,30.95,8289.0,30.6295,30.6691,30.5999,30.6097,8289.0
2021-11-18 10:20:00,30.94,31.01,30.91,30.99,7760.0,30.5999,30.6691,30.5702,30.6493,7760.0
2021-11-18 10:25:00,30.99,30.99,30.89,30.89,19707.0,30.6493,30.6493,30.5504,30.5504,19707.0
2021-11-18 10:30:00,30.91,31.01,30.9,31.0,18213.0,30.5702,30.6691,30.5603,30.6592,18213.0
2021-11-18 10:35:00,31.01,31.07,30.93,30.98,27475.0,30.6691,30.7284,30.59,30.6394,27475.0
2021-11-18 10:40:00,30.98,31.05,30.97,31.04,20405.0,30.6394,30.7086,30.6295,30.6988,20405.0
2021-11-18 10:45:00,31.05,31.06,31.02,31.05,14499.0,30.7086,30.7185,30.679,30.7086,14499.0
2021-11-18 10:50:00,31.04,31.09,31.03,31.08,22626.0,30.6988,30.7482,30.6889,30.7383,22626.0
2021-11-18 10:55:00,31.09,31.27,31.08,31.25,10629.0,30.7482,30.9262,30.7383,30.9064,10629.0
2021-11-18 11:00:00,31.25,31.25,31.21,31.22,10222.0,30.9064,30.9064,30.8669,30.8768,10222.0
2021-11-18 11:05:00,31.23,31.31,31.21,31.3,9544.0,30.8867,30.9658,30.8669,30.9559,9544.0
2021-11-18 11:10:00,31.29,31.31,31.27,31.31,20778.0,30.946,30.9658,30.9262,30.9658,20778.0
2021-11-18 11:15:00,31.31,31.36,31.29,31.32,16239.0,30.9658,31.0152,30.946,30.9757,16239.0
2021-11-18 11:20:00,31.31,31.35,31.3,31.35,5947.0,30.9658,31.0053,30.9559,31.0053,5947.0
2021-11-18 11:25:00,31.34,31.35,31.27,31.27,18095.0,30.9955,31.0053,30.9262,30.9262,18095.0
2021-11-18 11:30:00,31.26,31.33,31.21,31.29,8428.0,30.9163,30.9856,30.8669,30.946,8428.0
2021-11-18 11:35:00,31.29,31.3,31.24,31.24,5710.0,30.946,30.9559,30.8966,30.8966,5710.0
2021-11-18 11:40:00,31.25,31.27,31.24,31.25,6951.0,30.9064,30.9262,30.8966,30.9064,6951.0
2021-11-18 11:45:00,31.24,31.25,31.17,31.19,5811.0,30.8966,30.9064,30.8273,30.8471,5811.0
2021-11-18 11:50:00,31.19,31.23,31.19,31.23,5662.0,30.8471,30.8867,30.8471,30.8867,5662.0
2021-11-18 11:55:00,31.24,31.31,31.23,31.29,7525.0,30.8966,30.9658,30.8867,30.946,7525.0
2021-11-18 12:00:00,31.32,31.34,31.29,31.31,16888.0,30.9757,30.9955,30.946,30.9658,16888.0
2021-11-18 12:05:00,31.3,31.31,31.24,31.24,4248.0,30.9559,30.9658,30.8966,30.8966,4248.0
2021-11-18 12:10:00,31.24,31.25,31.23,31.23,8354.0,30.8966,30.9064,30.8867,30.8867,8354.0
2021-11-18 12:15:00,31.23,31.24,31.2,31.2,6296.0,30.8867,30.8966,30.857,30.857,6296.0
2021-11-18 12:20:00,31.19,31.22,31.19,31.21,3048.0,30.8471,30.8768,30.8471,30.8669,3048.0
2021-11-18 12:25:00,31.21,31.26,31.21,31.25,2403.0,30.8669,30.9163,30.8669,30.9064,2403.0
2021-11-18 12:30:00,31.24,31.28,31.24,31.26,6692.0,30.8966,30.9361,30.8966,30.9163,6692.0
2021-11-18 12:35:00,31.26,31.26,31.22,31.24,10086.0,30.9163,30.9163,30.8768,30.8966,10086.0
2021-11-18 12:40:00,31.24,31.27,31.24,31.27,3818.0,30.8966,30.9262,30.8966,30.9262,3818.0
2021-11-18 12:45:00,31.26,31.26,31.23,31.24,8251.0,30.9163,30.9163,30.8867,30.8966,8251.0
2021-11-18 12:50:00,31.23,31.25,31.22,31.25,2983.0,30.8867,30.9064,30.8768,30.9064,2983.0
2021-11-18 12:55:00,31.25,31.26,31.23,31.26,8835.0,30.9064,30.9163,30.8867,30.9163,8835.0
2021-11-18 13:00:00,31.27,31.28,31.25,31.26,11782.0,30.9262,30.9361,30.9064,30.9163,11782.0
2021-11-18 13:05:00,31.26,31.27,31.25,31.26,5070.0,30.9163,30.9262,30.9064,30.9163,5070.0
2021-11-18 13:10:00,31.26,31.33,31.25,31.31,19754.0,30.9163,30.9856,30.9064,30.9658,19754.0
2021-11-18 13:15:00,31.32,31.32,31.29,31.29,7914.0,30.9757,30.9757,30.946,30.946,7914.0
2021-11-18 13:20:00,31.29,31.29,31.24,31.26,7035.0,30.946,30.946,30.8966,30.9163,7035.0
2021-11-18 13:25:00,31.25,31.25,31.2,31.21,5388.0,30.9064,30.9064,30.857,30.8669,5388.0
2021-11-18 13:30:00,31.22,31.23,31.2,31.21,4237.0,30.8768,30.8867,30.857,30.8669,4237.0
2021-11-18 13:35:00,31.2,31.2,31.18,31.19,4369.0,30.857,30.857,30.8372,30.8471,4369.0
2021-11-18 13:40:00,31.18,31.21,31.18,31.19,4508.0,30.8372,30.8669,30.8372,30.8471,4508.0
2021-11-18 13:45:00,31.2,31.21,31.17,31.2,6126.0,30.857,30.8669,30.8273,30.857,6126.0
2021-11-18 13:50:00,31.19,31.2,31.17,31.18,13516.0,30.8471,30.857,30.8273,30.8372,13516.0
2021-11-18 13:55:00,31.17,31.18,31.16,31.17,12102.0,30.8273,30.8372,30.8174,30.8273,12102.0
2021-11-18 14:00:00,31.17,31.18,31.13,31.16,7891.0,30.8273,30.8372,30.7878,30.8174,7891.0
2021-11-18 14:05:00,31.16,31.17,31.12,31.16,41242.0,30.8174,30.8273,30.7779,30.8174,41242.0
2021-11-18 14:10:00,31.15,31.2,31.14,31.2,8483.0,30.8075,30.857,30.7977,30.857,8483.0
2021-11-18 14:15:00,31.21,31.27,31.21,31.25,11288.0,30.8669,30.9262,30.8669,30.9064,11288.0
2021-11-18 14:20:00,31.25,31.25,31.22,31.25,9513.0,30.9064,30.9064,30.8768,30.9064,9513.0
2021-11-18 14:25:00,31.24,31.24,31.22,31.24,6228.0,30.8966,30.8966,30.8768,30.8966,6228.0
2021-11-18 14:30:00,31.24,31.27,31.23,31.25,12312.0,30.8966,30.9262,30.8867,30.9064,12312.0
2021-11-18 14:35:00,31.26,31.26,31.23,31.24,8885.0,30.9163,30.9163,30.8867,30.8966,8885.0
2021-11-18 14:40:00,31.24,31.29,31.24,31.26,8455.0,30.8966,30.946,30.8966,30.9163,8455.0
2021-11-18 14:45:00,31.26,31.29,31.24,31.28,5277.0,30.9163,30.946,30.8966,30.9361,5277.0
2021-11-18 14:50:00,31.28,31.3,31.25,31.26,12179.0,30.9361,30.9559,30.9064,30.9163,12179.0
2021-11-18 14:55:00,31.26,31.29,31.24,31.27,11330.0,30.9163,30.946,30.8966,30.9262,11330.0
2021-11-18 15:00:00,31.27,31.28,31.24,31.24,13120.0,30.9262,30.9361,30.8966,30.8966,13120.0
2021-11-18 15:05:00,31.24,31.29,31.24,31.29,7313.0,30.8966,30.946,30.8966,30.946,7313.0
2021-11-18 15:10:00,31.28,31.35,31.28,31.34,7308.0,30.9361,31.0053,30.9361,30.9955,7308.0
2021-11-18 15:15:00,31.34,31.36,31.31,31.32,11292.0,30.9955,31.0152,30.9658,30.9757,11292.0
2021-11-18 15:20:00,31.33,31.38,31.33,31.36,10270.0,30.9856,31.035,30.9856,31.0152,10270.0
2021-11-18 15:25:00,31.37,31.41,31.37,31.4,11323.0,31.0251,31.0647,31.0251,31.0548,11323.0
2021-11-18 15:30:00,31.39,31.39,31.32,31.32,13823.0,31.0449,31.0449,30.9757,30.9757,13823.0
2021-11-18 15:35:00,31.33,31.37,31.31,31.34,22794.0,30.9856,31.0251,30.9658,30.9955,22794.0
2021-11-18 15:40:00,31.34,31.35,31.3,31.32,22748.0,30.9955,31.0053,30.9559,30.9757,22748.0
2021-11-18 15:45:00,31.31,31.33,31.27,31.28,28077.0,30.9658,30.9856,30.9262,30.9361,28077.0
2021-11-18 15:50:00,31.29,31.33,31.28,31.3,40321.0,30.946,30.9856,30.9361,30.9559,40321.0
2021-11-18 15:55:00,31.29,31.33,31.22,31.3,184011.0,30.946,30.9856,30.8768,30.9559,184011.0
2021-11-19 09:30:00,31.02,31.09,30.85,30.85,90388.0,30.679,30.7482,30.5108,30.5108,90388.0
2021-11-19 09:35:00,30.84,30.85,30.7,30.71,8011.0,30.501,30.5108,30.3625,30.3724,8011.0
2021-11-19 09:40:00,30.71,30.76,30.67,30.75,15509.0,30.3724,30.4218,30.3328,30.4119,15509.0
2021-11-19 09:45:00,30.75,30.91,30.75,30.9,67724.0,30.4119,30.5702,30.4119,30.5603,67724.0
2021-11-19 09:50:00,30.92,30.95,30.81,30.85,14926.0,30.5801,30.6097,30.4713,30.5108,14926.0
2021-11-19 09:55:00,30.85,30.87,30.77,30.79,9518.0,30.5108,30.5306,30.4317,30.4515,9518.0
2021-11-19 10:00:00,30.77,30.77,30.71,30.71,10889.0,30.4317,30.4317,30.3724,30.3724,10889.0
2021-11-19 10:05:00,30.69,30.69,30.55,30.6,10449.0,30.3526,30.3526,30.2141,30.2636,10449.0
2021-11-19 10:10:00,30.6,30.61,30.52,30.54,15404.0,30.2636,30.2735,30.1845,30.2043,15404.0
2021-11-19 10:15:00,30.53,30.53,30.45,30.48,16360.0,30.1944,30.1944,30.1152,30.1449,16360.0
2021-11-19 10:20:00,30.49,30.58,30.48,30.48,33546.0,30.1548,30.2438,30.1449,30.1449,33546.0
2021-11-19 10:25:00,30.5,30.5,30.34,30.34,41389.0,30.1647,30.1647,30.0065,30.0065,41389.0
2021-11-19 10:30:00,30.33,30.36,30.21,30.24,39322.0,29.9966,30.0262,29.8779,29.9076,39322.0
2021-11-19 10:35:00,30.24,30.33,30.22,30.26,135147.0,29.9076,29.9966,29.8878,29.9273,135147.0
2021-11-19 10:40:00,30.26,30.33,30.17,30.27,103524.0,29.9273,29.9966,29.8383,29.9372,103524.0
2021-11-19 10:45:00,30.28,30.3,30.18,30.19,116720.0,29.9471,29.9669,29.8482,29.8581,116720.0
2021-11-19 10:50:00,30.17,30.19,29.95,30.01,158933.0,29.8383,29.8581,29.6207,29.6801,158933.0
2021-11-19 10:55:00,29.99,30.07,29.92,29.93,137605.0,29.6603,29.7394,29.5911,29.601,137605.0
2021-11-19 11:00:00,29.94,30.04,29.94,29.99,82459.0,29.6108,29.7097,29.6108,29.6603,82459.0
2021-11-19 11:05:00,29.99,30.1,29.93,30.1,103123.0,29.6603,29.7691,29.601,29.7691,103123.0
2021-11-19 11:10:00,30.1,30.2,30.1,30.12,21604.0,29.7691,29.868,29.7691,29.7889,21604.0
2021-11-19 11:15:00,30.14,30.15,30.03,30.04,22922.0,29.8086,29.8185,29.6999,29.7097,22922.0
2021-11-19 11:20:00,30.03,30.08,30.02,30.06,14641.0,29.6999,29.7493,29.69,29.7295,14641.0
2021-11-19 11:25:00,30.05,30.11,30.05,30.07,17963.0,29.7196,29.779,29.7196,29.7394,17963.0
2021-11-19 11:30:00,30.06,30.16,30.04,30.11,23927.0,29.7295,29.8284,29.7097,29.779,23927.0
2021-11-19 11:35:00,30.1,30.17,30.09,30.16,52699.0,29.7691,29.8383,29.7592,29.8284,52699.0
2021-11-19 11:40:00,30.16,30.28,30.15,30.28,77862.0,29.8284,29.9471,29.8185,29.9471,77862.0
2021-11-19 11:45:00,30.29,30.33,30.23,30.25,25844.0,29.957,29.9966,29.8977,29.9174,25844.0
2021-11-19 11:50:00,30.26,30.35,30.22,30.29,67236.0,29.9273,30.0163,29.8878,29.957,67236.0
2021-11-19 11:55:00,30.29,30.34,30.24,30.24,15251.0,29.957,30.0065,29.9076,29.9076,15251.0
2021-11-19 12:00:00,30.25,30.32,30.24,30.3,10480.0,29.9174,29.9867,29.9076,29.9669,10480.0
2021-11-19 12:05:00,30.3,30.32,30.28,30.29,11671.0,29.9669,29.9867,29.9471,29.957,11671.0
2021-11-19 12:10:00,30.29,30.3,30.28,30.29,13883.0,29.957,29.9669,29.9471,29.957,13883.0
2021-11-19 12:15:00,30.29,30.31,30.21,30.21,15174.0,29.957,29.9768,29.8779,29.8779,15174.0
2021-11-19 12:20:00,30.21,30.21,30.15,30.17,11450.0,29.8779,29.8779,29.8185,29.8383,11450.0
2021-11-19 12:25:00,30.17,30.19,30.16,30.17,14291.0,29.8383,29.8581,29.8284,29.8383,14291.0
2021-11-19 12:30:00,30.17,30.19,30.16,30.17,11911.0,29.8383,29.8581,29.8284,29.8383,11911.0
2021-11-19 12:35:00,30.17,30.17,30.09,30.1,17327.0,29.8383,29.8383,29.7592,29.7691,17327.0
2021-11-19 12:40:00,30.1,30.1,30.04,30.05,22522.0,29.7691,29.7691,29.7097,29.7196,22522.0
2021-11-19 12:45:00,30.05,30.13,30.01,30.12,27832.0,29.7196,29.7988,29.6801,29.7889,27832.0
2021-11-19 12:50:00,30.12,30.2,30.11,30.19,39792.0,29.7889,29.868,29.779,29.8581,39792.0
2021-11-19 12:55:00,30.19,30.19,30.08,30.11,17802.0,29.8581,29.8581,29.7493,29.779,17802.0
2021-11-19 13:00:00,30.11,30.16,30.08,30.16,37599.0,29.779,29.8284,29.7493,29.8284,37599.0
2021-11-19 13:05:00,30.16,30.23,30.13,30.23,38105.0,29.8284,29.8977,29.7988,29.8977,38105.0
2021-11-19 13:10:00,30.22,30.27,30.15,30.17,17521.0,29.8878,29.9372,29.8185,29.8383,17521.0
2021-11-19 13:15:00,30.17,30.17,30.05,30.12,43143.0,29.8383,29.8383,29.7196,29.7889,43143.0
2021-11-19 13:20:00,30.12,30.12,30.04,30.05,10829.0,29.7889,29.7889,29.7097,29.7196,10829.0
2021-11-19 13:25:00,30.05,30.06,30.0,30.02,13430.0,29.7196,29.7295,29.6702,29.69,13430.0
2021-11-19 13:30:00,30.02,30.03,29.98,30.02,18686.0,29.69,29.6999,29.6504,29.69,18686.0
2021-11-19 13:35:00,30.02,30.07,30.0,30.01,81432.0,29.69,29.7394,29.6702,29.6801,81432.0
2021-11-19 13:40:00,29.99,29.99,29.94,29.95,10424.0,29.6603,29.6603,29.6108,29.6207,10424.0
2021-11-19 13:45:00,29.94,29.97,29.92,29.96,52645.0,29.6108,29.6405,29.5911,29.6306,52645.0
2021-11-19 13:50:00,29.96,30.07,29.96,30.07,34242.0,29.6306,29.7394,29.6306,29.7394,34242.0
2021-11-19 13:55:00,30.08,30.1,30.06,30.09,108386.0,29.7493,29.7691,29.7295,29.7592,108386.0
2021-11-19 14:00:00,30.09,30.19,30.09,30.19,13744.0,29.7592,29.8581,29.7592,29.8581,13744.0
2021-11-19 14:05:00,30.19,30.25,30.18,30.24,12898.0,29.8581,29.9174,29.8482,29.9076,12898.0
2021-11-19 14:10:00,30.24,30.28,30.22,30.28,35958.0,29.9076,29.9471,29.8878,29.9471,35958.0
2021-11-19 14:15:00,30.29,30.33,30.29,30.32,15361.0,29.957,29.9966,29.957,29.9867,15361.0
2021-11-19 14:20:00,30.32,30.35,30.3,30.3,15134.0,29.9867,30.0163,29.9669,29.9669,15134.0
2021-11-19 14:25:00,30.31,30.35,30.3,30.33,22746.0,29.9768,30.0163,29.9669,29.9966,22746.0
2021-11-19 14:30:00,30.33,30.34,30.29,30.33,29249.0,29.9966,30.0065,29.957,29.9966,29249.0
2021-11-19 14:35:00,30.33,30.34,30.29,30.34,22287.0,29.9966,30.0065,29.957,30.0065,22287.0
2021-11-19 14:40:00,30.33,30.34,30.3,30.31,16073.0,29.9966,30.0065,29.9669,29.9768,16073.0
2021-11-19 14:45:00,30.32,30.34,30.3,30.32,21797.0,29.9867,30.0065,29.9669,29.9867,21797.0
2021-11-19 14:50:00,30.33,30.35,30.32,30.34,15771.0,29.9966,30.0163,29.9867,30.0065,15771.0
2021-11-19 14:55:00,30.34,30.35,30.32,30.35,16582.0,30.0065,30.0163,29.9867,30.0163,16582.0
2021-11-19 15:00:00,30.35,30.39,30.33,30.34,31040.0,30.0163,30.0559,29.9966,30.0065,31040.0
2021-11-19 15:05:00,30.33,30.33,30.26,30.29,15424.0,29.9966,29.9966,29.9273,29.957,15424.0
2021-11-19 15:10:00,30.29,30.29,30.2,30.21,21923.0,29.957,29.957,29.868,29.8779,21923.0
2021-11-19 15:15:00,30.2,30.21,30.14,30.15,18252.0,29.868,29.8779,29.8086,29.8185,18252.0
2021-11-19 15:20:00,30.15,30.17,30.1,30.17,29716.0,29.8185,29.8383,29.7691,29.8383,29716.0
2021-11-19 15:25:00,30.17,30.24,30.16,30.23,22822.0,29.8383,29.9076,29.8284,29.8977,22822.0
2021-11-19 15:30:00,30.24,30.29,30.2,30.28,29873.0,29.9076,29.957,29.868,29.9471,29873.0
2021-11-19 15:35:00,30.28,30.31,30.22,30.23,38334.0,29.9471,29.9768,29.8878,29.8977,38334.0
2021-11-19 15:40:00,30.24,30.26,30.24,30.25,31006.0,29.9076,29.9273,29.9076,29.9174,31006.0
2021-11-19 15:45:00,30.25,30.29,30.24,30.29,45464.0,29.9174,29.957,29.9076,29.957,45464.0
2021-11-19 15:50:00,30.29,30.3,30.18,30.19,98743.0,29.957,29.9669,29.8482,29.8581,98743.0
2021-11-19 15:55:00,30.19,30.25,30.17,30.17,237421.0,29.8581,29.9174,29.8383,29.8383,237421.0
2021-11-22 09:30:00,30.38,30.38,30.08,30.08,38589.0,30.046,30.046,29.7493,29.7493,38589.0
2021-11-22 09:35:00,30.14,30.28,30.14,30.21,5101.0,29.8086,29.9471,29.8086,29.8779,5101.0
2021-11-22 09:40:00,30.2,30.2,30.11,30.11,7888.0,29.868,29.868,29.779,29.779,7888.0
2021-11-22 09:45:00,30.11,30.18,30.02,30.18,35048.0,29.779,29.8482,29.69,29.8482,35048.0
2021-11-22 09:50:00,30.18,30.26,30.13,30.25,29198.0,29.8482,29.9273,29.7988,29.9174,29198.0
2021-11-22 09:55:00,30.23,30.24,30.16,30.21,29526.0,29.8977,29.9076,29.8284,29.8779,29526.0
2021-11-22 10:00:00,30.21,30.29,30.21,30.26,14158.0,29.8779,29.957,29.8779,29.9273,14158.0
2021-11-22 10:05:00,30.26,30.32,30.25,30.3,29458.0,29.9273,29.9867,29.9174,29.9669,29458.0
2021-11-22 10:10:00,30.29,30.31,30.23,30.26,36672.0,29.957,29.9768,29.8977,29.9273,36672.0
2021-11-22 10:15:00,30.26,30.29,30.2,30.25,17259.0,29.9273,29.957,29.868,29.9174,17259.0
2021-11-22 10:20:00,30.27,30.37,30.26,30.36,9600.0,29.9372,30.0361,29.9273,30.0262,9600.0
2021-11-22 10:25:00,30.37,30.37,30.25,30.28,18818.0,30.0361,30.0361,29.9174,29.9471,18818.0
2021-11-22 10:30:00,30.27,30.35,30.22,30.26,13594.0,29.9372,30.0163,29.8878,29.9273,13594.0
2021-11-22 10:35:00,30.27,30.31,30.23,30.23,5880.0,29.9372,29.9768,29.8977,29.8977,5880.0
2021-11-22 10:40:00,30.23,30.31,30.23,30.25,10681.0,29.8977,29.9768,29.8977,29.9174,10681.0
2021-11-22 10:45:00,30.25,30.28,30.21,30.23,13732.0,29.9174,29.9471,29.8779,29.8977,13732.0
2021-11-22 10:50:00,30.24,30.27,30.21,30.22,9013.0,29.9076,29.9372,29.8779,29.8878,9013.0
2021-11-22 10:55:00,30.22,30.35,30.2,30.35,8326.0,29.8878,30.0163,29.868,30.0163,8326.0
2021-11-22 11:00:00,30.35,30.36,30.27,30.31,13240.0,30.0163,30.0262,29.9372,29.9768,13240.0
2021-11-22 11:05:00,30.31,30.33,30.22,30.23,6159.0,29.9768,29.9966,29.8878,29.8977,6159.0
2021-11-22 11:10:00,30.24,30.32,30.24,30.31,11875.0,29.9076,29.9867,29.9076,29.9768,11875.0
2021-11-22 11:15:00,30.32,30.43,30.32,30.4,7420.0,29.9867,30.0955,29.9867,30.0658,7420.0
2021-11-22 11:20:00,30.4,30.47,30.39,30.45,8759.0,30.0658,30.135,30.0559,30.1152,8759.0
2021-11-22 11:25:00,30.44,30.51,30.43,30.49,33000.0,30.1054,30.1746,30.0955,30.1548,33000.0
2021-11-22 11:30:00,30.49,30.49,30.3,30.33,11991.0,30.1548,30.1548,29.9669,29.9966,11991.0
2021-11-22 11:35:00,30.33,30.38,30.33,30.38,4590.0,29.9966,30.046,29.9966,30.046,4590.0
2021-11-22 11:40:00,30.39,30.42,30.35,30.42,11248.0,30.0559,30.0856,30.0163,30.0856,11248.0
2021-11-22 11:45:00,30.41,30.42,30.25,30.27,13300.0,30.0757,30.0856,29.9174,29.9372,13300.0
2021-11-22 11:50:00,30.26,30.27,30.18,30.2,12220.0,29.9273,29.9372,29.8482,29.868,12220.0
2021-11-22 11:55:00,30.21,30.21,30.14,30.21,22614.0,29.8779,29.8779,29.8086,29.8779,22614.0
2021-11-22 12:00:00,30.21,30.34,30.19,30.34,22046.0,29.8779,30.0065,29.8581,30.0065,22046.0
2021-11-22 12:05:00,30.37,30.37,30.27,30.28,13344.0,30.0361,30.0361,29.9372,29.9471,13344.0
2021-11-22 12:10:00,30.28,30.34,30.24,30.25,10546.0,29.9471,30.0065,29.9076,29.9174,10546.0
2021-11-22 12:15:00,30.26,30.29,30.19,30.2,11605.0,29.9273,29.957,29.8581,29.868,11605.0
2021-11-22 12:20:00,30.2,30.23,30.19,30.2,8147.0,29.868,29.8977,29.8581,29.868,8147.0
2021-11-22 12:25:00,30.21,30.29,30.2,30.29,11411.0,29.8779,29.957,29.868,29.957,11411.0
2021-11-22 12:30:00,30.3,30.32,30.27,30.29,13947.0,29.9669,29.9867,29.9372,29.957,13947.0
2021-11-22 12:35:00,30.29,30.3,30.25,30.26,7226.0,29.957,29.9669,29.9174,29.9273,7226.0
2021-11-22 12:40:00,30.26,30.3,30.26,30.28,7998.0,29.9273,29.9669,29.9273,29.9471,7998.0
2021-11-22 12:45:00,30.27,30.28,30.26,30.26,8417.0,29.9372,29.9471,29.9273,29.9273,8417.0
2021-11-22 12:50:00,30.26,30.3,30.22,30.3,12909.0,29.9273,29.9669,29.8878,29.9669,12909.0
2021-11-22 12:55:00,30.31,30.36,30.31,30.34,4604.0,29.9768,30.0262,29.9768,30.0065,4604.0
2021-11-22 13:00:00,30.35,30.41,30.32,30.41,12257.0,30.0163,30.0757,29.9867,30.0757,12257.0
2021-11-22 13:05:00,30.41,30.41,30.33,30.34,13938.0,30.0757,30.0757,29.9966,30.0065,13938.0
2021-11-22 13:10:00,30.34,30.4,30.34,30.4,7386.0,30.0065,30.0658,30.0065,30.0658,7386.0
2021-11-22 13:15:00,30.4,30.42,30.37,30.42,9710.0,30.0658,30.0856,30.0361,30.0856,9710.0
2021-11-22 13:20:00,30.41,30.44,30.39,30.44,7164.0,30.0757,30.1054,30.0559,30.1054,7164.0
2021-11-22 13:25:00,30.46,30.46,30.42,30.44,10421.0,30.1251,30.1251,30.0856,30.1054,10421.0
2021-11-22 13:30:00,30.44,30.47,30.43,30.44,18889.0,30.1054,30.135,30.0955,30.1054,18889.0
2021-11-22 13:35:00,30.45,30.46,30.42,30.44,10238.0,30.1152,30.1251,30.0856,30.1054,10238.0
2021-11-22 13:40:00,30.44,30.46,30.4,30.44,15573.0,30.1054,30.1251,30.0658,30.1054,15573.0
2021-11-22 13:45:00,30.43,30.44,30.37,30.38,11510.0,30.0955,30.1054,30.0361,30.046,11510.0
2021-11-22 13:50:00,30.39,30.44,30.38,30.43,11001.0,30.0559,30.1054,30.046,30.0955,11001.0
2021-11-22 13:55:00,30.44,30.44,30.39,30.41,11080.0,30.1054,30.1054,30.0559,30.0757,11080.0
2021-11-22 14:00:00,30.4,30.49,30.4,30.49,9553.0,30.0658,30.1548,30.0658,30.1548,9553.0
2021-11-22 14:05:00,30.49,30.49,30.42,30.44,11069.0,30.1548,30.1548,30.0856,30.1054,11069.0
2021-11-22 14:10:00,30.43,30.45,30.42,30.43,8396.0,30.0955,30.1152,30.0856,30.0955,8396.0
2021-11-22 14:15:00,30.42,30.43,30.4,30.42,8786.0,30.0856,30.0955,30.0658,30.0856,8786.0
2021-11-22 14:20:00,30.42,30.43,30.38,30.39,11412.0,30.0856,30.0955,30.046,30.0559,11412.0
2021-11-22 14:25:00,30.39,30.42,30.38,30.42,9638.0,30.0559,30.0856,30.046,30.0856,9638.0
2021-11-22 14:30:00,30.42,30.45,30.41,30.44,10189.0,30.0856,30.1152,30.0757,30.1054,10189.0
2021-11-22 14:35:00,30.44,30.46,30.43,30.44,10095.0,30.1054,30.1251,30.0955,30.1054,10095.0
2021-11-22 14:40:00,30.43,30.46,30.43,30.44,10072.0,30.0955,30.1251,30.0955,30.1054,10072.0
2021-11-22 14:45:00,30.44,30.44,30.42,30.43,7163.0,30.1054,30.1054,30.0856,30.0955,7163.0
2021-11-22 14:50:00,30.44,30.47,30.43,30.46,9025.0,30.1054,30.135,30.0955,30.1251,9025.0
2021-11-22 14:55:00,30.45,30.48,30.45,30.48,11905.0,30.1152,30.1449,30.1152,30.1449,11905.0
2021-11-22 15:00:00,30.48,30.51,30.44,30.51,8245.0,30.1449,30.1746,30.1054,30.1746,8245.0
2021-11-22 15:05:00,30.5,30.52,30.49,30.5,12317.0,30.1647,30.1845,30.1548,30.1647,12317.0
2021-11-22 15:10:00,30.5,30.52,30.45,30.46,17546.0,30.1647,30.1845,30.1152,30.1251,17546.0
2021-11-22 15:15:00,30.46,30.46,30.44,30.46,9581.0,30.1251,30.1251,30.1054,30.1251,9581.0
2021-11-22 15:20:00,30.46,30.52,30.45,30.52,16543.0,30.1251,30.1845,30.1152,30.1845,16543.0
2021-11-22 15:25:00,30.52,30.52,30.48,30.48,15184.0,30.1845,30.1845,30.1449,30.1449,15184.0
2021-11-22 15:30:00,30.49,30.49,30.44,30.46,20904.0,30.1548,30.1548,30.1054,30.1251,20904.0
2021-11-22 15:35:00,30.46,30.56,30.46,30.55,32311.0,30.1251,30.224,30.1251,30.2141,32311.0
2021-11-22 15:40:00,30.55,30.56,30.47,30.48,41639.0,30.2141,30.224,30.135,30.1449,41639.0
2021-11-22 15:45:00,30.48,30.49,30.44,30.45,31929.0,30.1449,30.1548,30.1054,30.1152,31929.0
2021-11-22 15:50:00,30.45,30.47,30.43,30.45,88273.0,30.1152,30.135,30.0955,30.1152,88273.0
2021-11-22 15:55:00,30.45,30.45,30.26,30.27,175995.0,30.1152,30.1152,29.9273,29.9372,175995.0
2021-11-23 09:30:00,30.58,30.6,30.43,30.54,19384.0,30.2438,30.2636,30.0955,30.2043,19384.0
2021-11-23 09:35:00,30.57,30.73,30.54,30.73,12161.0,30.2339,30.3922,30.2043,30.3922,12161.0
2021-11-23 09:40:00,30.74,30.74,30.62,30.69,9610.0,30.4021,30.4021,30.2834,30.3526,9610.0
2021-11-23 09:45:00,30.72,30.8,30.7,30.71,10705.0,30.3823,30.4614,30.3625,30.3724,10705.0
2021-11-23 09:50:00,30.69,30.78,30.66,30.78,6837.0,30.3526,30.4416,30.3229,30.4416,6837.0
2021-11-23 09:55:00,30.8,30.84,30.71,30.71,10141.0,30.4614,30.501,30.3724,30.3724,10141.0
2021-11-23 10:00:00,30.71,30.8,30.67,30.77,12175.0,30.3724,30.4614,30.3328,30.4317,12175.0
2021-11-23 10:05:00,30.77,30.77,30.68,30.71,5277.0,30.4317,30.4317,30.3427,30.3724,5277.0
2021-11-23 10:10:00,30.71,30.81,30.7,30.75,17631.0,30.3724,30.4713,30.3625,30.4119,17631.0
2021-11-23 10:15:00,30.75,30.84,30.73,30.8,10939.0,30.4119,30.501,30.3922,30.4614,10939.0
2021-11-23 10:20:00,30.8,30.81,30.73,30.74,3991.0,30.4614,30.4713,30.3922,30.4021,3991.0
2021-11-23 10:25:00,30.74,30.74,30.65,30.67,5082.0,30.4021,30.4021,30.313,30.3328,5082.0
2021-11-23 10:30:00,30.66,30.69,30.58,30.62,15960.0,30.3229,30.3526,30.2438,30.2834,15960.0
2021-11-23 10:35:00,30.63,30.64,30.55,30.55,7063.0,30.2933,30.3032,30.2141,30.2141,7063.0
2021-11-23 10:40:00,30.56,30.62,30.55,30.6,7813.0,30.224,30.2834,30.2141,30.2636,7813.0
2021-11-23 10:45:00,30.6,30.69,30.6,30.69,15900.0,30.2636,30.3526,30.2636,30.3526,15900.0
2021-11-23 10:50:00,30.7,30.72,30.63,30.65,11524.0,30.3625,30.3823,30.2933,30.313,11524.0
2021-11-23 10:55:00,30.66,30.66,30.59,30.6,9964.0,30.3229,30.3229,30.2537,30.2636,9964.0
2021-11-23 11:00:00,30.61,30.61,30.47,30.53,31063.0,30.2735,30.2735,30.135,30.1944,31063.0
2021-11-23 11:05:00,30.53,30.56,30.51,30.54,7160.0,30.1944,30.224,30.1746,30.2043,7160.0
2021-11-23 11:10:00,30.55,30.64,30.52,30.64,29077.0,30.2141,30.3032,30.1845,30.3032,29077.0
2021-11-23 11:15:00,30.63,30.7,30.61,30.62,8068.0,30.2933,30.3625,30.2735,30.2834,8068.0
2021-11-23 11:20:00,30.61,30.68,30.59,30.67,16561.0,30.2735,30.3427,30.2537,30.3328,16561.0
2021-11-23 11:25:00,30.69,30.71,30.66,30.69,9307.0,30.3526,30.3724,30.3229,30.3526,9307.0
2021-11-23 11:30:00,30.7,30.74,30.65,30.65,8411.0,30.3625,30.4021,30.313,30.313,8411.0
2021-11-23 11:35:00,30.66,30.69,30.61,30.68,8708.0,30.3229,30.3526,30.2735,30.3427,8708.0
2021-11-23 11:40:00,30.69,30.71,30.64,30.64,7221.0,30.3526,30.3724,30.3032,30.3032,7221.0
2021-11-23 11:45:00,30.63,30.71,30.62,30.7,6570.0,30.2933,30.3724,30.2834,30.3625,6570.0
2021-11-23 11:50:00,30.7,30.71,30.67,30.68,5939.0,30.3625,30.3724,30.3328,30.3427,5939.0
2021-11-23 11:55:00,30.68,30.68,30.65,30.67,5288.0,30.3427,30.3427,30.313,30.3328,5288.0
2021-11-23 12:00:00,30.66,30.68,30.58,30.59,23123.0,30.3229,30.3427,30.2438,30.2537,23123.0
2021-11-23 12:05:00,30.59,30.6,30.58,30.6,3651.0,30.2537,30.2636,30.2438,30.2636,3651.0
2021-11-23 12:10:00,30.6,30.6,30.51,30.51,8408.0,30.2636,30.2636,30.1746,30.1746,8408.0
2021-11-23 12:15:00,30.52,30.55,30.51,30.53,8685.0,30.1845,30.2141,30.1746,30.1944,8685.0
2021-11-23 12:20:00,30.54,30.6,30.54,30.6,3085.0,30.2043,30.2636,30.2043,30.2636,3085.0
2021-11-23 12:25:00,30.63,30.66,30.62,30.62,7606.0,30.2933,30.3229,30.2834,30.2834,7606.0
2021-11-23 12:30:00,30.63,30.63,30.6,30.62,5242.0,30.2933,30.2933,30.2636,30.2834,5242.0
2021-11-23 12:35:00,30.61,30.61,30.59,30.61,3599.0,30.2735,30.2735,30.2537,30.2735,3599.0
2021-11-23 12:40:00,30.61,30.62,30.59,30.61,7860.0,30.2735,30.2834,30.2537,30.2735,7860.0
2021-11-23 12:45:00,30.6,30.66,30.6,30.65,11359.0,30.2636,30.3229,30.2636,30.313,11359.0
2021-11-23 12:50:00,30.66,30.7,30.66,30.7,6421.0,30.3229,30.3625,30.3229,30.3625,6421.0
2021-11-23 12:55:00,30.68,30.7,30.66,30.66,6157.0,30.3427,30.3625,30.3229,30.3229,6157.0
2021-11-23 13:00:00,30.67,30.71,30.67,30.71,6330.0,30.3328,30.3724,30.3328,30.3724,6330.0
2021-11-23 13:05:00,30.71,30.72,30.67,30.67,9397.0,30.3724,30.3823,30.3328,30.3328,9397.0
2021-11-23 13:10:00,30.67,30.69,30.66,30.68,9145.0,30.3328,30.3526,30.3229,30.3427,9145.0
2021-11-23 13:15:00,30.69,30.71,30.66,30.67,12041.0,30.3526,30.3724,30.3229,30.3328,12041.0
2021-11-23 13:20:00,30.67,30.76,30.66,30.75,7913.0,30.3328,30.4218,30.3229,30.4119,7913.0
2021-11-23 13:25:00,30.76,30.77,30.73,30.74,7764.0,30.4218,30.4317,30.3922,30.4021,7764.0
2021-11-23 13:30:00,30.75,30.79,30.74,30.76,7653.0,30.4119,30.4515,30.4021,30.4218,7653.0
2021-11-23 13:35:00,30.76,30.83,30.75,30.83,25457.0,30.4218,30.4911,30.4119,30.4911,25457.0
2021-11-23 13:40:00,30.83,30.84,30.78,30.79,4623.0,30.4911,30.501,30.4416,30.4515,4623.0
2021-11-23 13:45:00,30.79,30.83,30.77,30.83,7838.0,30.4515,30.4911,30.4317,30.4911,7838.0
2021-11-23 13:50:00,30.83,30.9,30.81,30.88,19626.0,30.4911,30.5603,30.4713,30.5405,19626.0
2021-11-23 13:55:00,30.88,30.88,30.79,30.8,9172.0,30.5405,30.5405,30.4515,30.4614,9172.0
2021-11-23 14:00:00,30.8,30.82,30.76,30.77,9849.0,30.4614,30.4812,30.4218,30.4317,9849.0
2021-11-23 14:05:00,30.77,30.78,30.75,30.77,9120.0,30.4317,30.4416,30.4119,30.4317,9120.0
2021-11-23 14:10:00,30.77,30.77,30.72,30.73,12314.0,30.4317,30.4317,30.3823,30.3922,12314.0
2021-11-23 14:15:00,30.73,30.73,30.68,30.68,6683.0,30.3922,30.3922,30.3427,30.3427,6683.0
2021-11-23 14:20:00,30.68,30.73,30.68,30.73,7818.0,30.3427,30.3922,30.3427,30.3922,7818.0
2021-11-23 14:25:00,30.73,30.76,30.71,30.72,11992.0,30.3922,30.4218,30.3724,30.3823,11992.0
2021-11-23 14:30:00,30.72,30.76,30.66,30.66,9920.0,30.3823,30.4218,30.3229,30.3229,9920.0
2021-11-23 14:35:00,30.66,30.74,30.65,30.72,10975.0,30.3229,30.4021,30.313,30.3823,10975.0
2021-11-23 14:40:00,30.73,30.76,30.71,30.76,8970.0,30.3922,30.4218,30.3724,30.4218,8970.0
2021-11-23 14:45:00,30.76,30.82,30.76,30.82,14734.0,30.4218,30.4812,30.4218,30.4812,14734.0
2021-11-23 14:50:00,30.81,30.86,30.77,30.83,24324.0,30.4713,30.5207,30.4317,30.4911,24324.0
2021-11-23 14:55:00,30.83,30.83,30.75,30.76,8984.0,30.4911,30.4911,30.4119,30.4218,8984.0
2021-11-23 15:00:00,30.75,30.75,30.71,30.74,11527.0,30.4119,30.4119,30.3724,30.4021,11527.0
2021-11-23 15:05:00,30.75,30.78,30.73,30.77,10009.0,30.4119,30.4416,30.3922,30.4317,10009.0
2021-11-23 15:10:00,30.77,30.77,30.7,30.73,13553.0,30.4317,30.4317,30.3625,30.3922,13553.0
2021-11-23 15:15:00,30.74,30.75,30.69,30.69,13426.0,30.4021,30.4119,30.3526,30.3526,13426.0
2021-11-23 15:20:00,30.69,30.74,30.68,30.74,11006.0,30.3526,30.4021,30.3427,30.4021,11006.0
2021-11-23 15:25:00,30.74,30.78,30.73,30.74,12377.0,30.4021,30.4416,30.3922,30.4021,12377.0
2021-11-23 15:30:00,30.74,30.8,30.73,30.76,21920.0,30.4021,30.4614,30.3922,30.4218,21920.0
2021-11-23 15:35:00,30.76,30.84,30.73,30.79,22385.0,30.4218,30.501,30.3922,30.4515,22385.0
2021-11-23 15:40:00,30.79,30.83,30.78,30.8,19818.0,30.4515,30.4911,30.4416,30.4614,19818.0
2021-11-23 15:45:00,30.8,30.82,30.77,30.78,23313.0,30.4614,30.4812,30.4317,30.4416,23313.0
2021-11-23 15:50:00,30.79,30.83,30.78,30.8,45819.0,30.4515,30.4911,30.4416,30.4614,45819.0
2021-11-23 15:55:00,30.8,30.81,30.77,30.77,105990.0,30.4614,30.4713,30.4317,30.4317,105990.0
2021-11-24 09:30:00,30.51,30.54,30.34,30.48,26411.0,30.1746,30.2043,30.0065,30.1449,26411.0
2021-11-24 09:35:00,30.51,30.63,30.46,30.6,11040.0,30.1746,30.2933,30.1251,30.2636,11040.0
2021-11-24 09:40:00,30.56,30.6,30.48,30.59,11872.0,30.224,30.2636,30.1449,30.2537,11872.0
2021-11-24 09:45:00,30.59,30.7,30.55,30.62,7713.0,30.2537,30.3625,30.2141,30.2834,7713.0
2021-11-24 09:50:00,30.63,30.65,30.54,30.64,16309.0,30.2933,30.313,30.2043,30.3032,16309.0
2021-11-24 09:55:00,30.65,30.73,30.62,30.71,16803.0,30.313,30.3922,30.2834,30.3724,16803.0
2021-11-24 10:00:00,30.69,30.69,30.57,30.65,8986.0,30.3526,30.3526,30.2339,30.313,8986.0
2021-11-24 10:05:00,30.69,30.87,30.67,30.79,96133.0,30.3526,30.5306,30.3328,30.4515,96133.0
2021-11-24 10:10:00,30.78,30.84,30.76,30.83,6727.0,30.4416,30.501,30.4218,30.4911,6727.0
2021-11-24 10:15:00,30.81,30.86,30.78,30.86,8631.0,30.4713,30.5207,30.4416,30.5207,8631.0
2021-11-24 10:20:00,30.85,30.91,30.79,30.8,11693.0,30.5108,30.5702,30.4515,30.4614,11693.0
2021-11-24 10:25:00,30.81,30.87,30.81,30.82,11016.0,30.4713,30.5306,30.4713,30.4812,11016.0
2021-11-24 10:30:00,30.82,30.89,30.82,30.89,9483.0,30.4812,30.5504,30.4812,30.5504,9483.0
2021-11-24 10:35:00,30.89,30.93,30.88,30.9,5625.0,30.5504,30.59,30.5405,30.5603,5625.0
2021-11-24 10:40:00,30.88,30.9,30.85,30.88,9614.0,30.5405,30.5603,30.5108,30.5405,9614.0
2021-11-24 10:45:00,30.87,30.91,30.83,30.86,11443.0,30.5306,30.5702,30.4911,30.5207,11443.0
2021-11-24 10:50:00,30.86,30.89,30.85,30.88,6435.0,30.5207,30.5504,30.5108,30.5405,6435.0
2021-11-24 10:55:00,30.87,30.89,30.86,30.87,3824.0,30.5306,30.5504,30.5207,30.5306,3824.0
2021-11-24 11:00:00,30.88,30.95,30.88,30.88,10965.0,30.5405,30.6097,30.5405,30.5405,10965.0
2021-11-24 11:05:00,30.89,30.91,30.87,30.87,9565.0,30.5504,30.5702,30.5306,30.5306,9565.0
2021-11-24 11:10:00,30.87,30.89,30.85,30.87,6708.0,30.5306,30.5504,30.5108,30.5306,6708.0
2021-11-24 11:15:00,30.87,30.88,30.86,30.88,7660.0,30.5306,30.5405,30.5207,30.5405,7660.0
2021-11-24 11:20:00,30.88,30.9,30.85,30.9,18679.0,30.5405,30.5603,30.5108,30.5603,18679.0
2021-11-24 11:25:00,30.9,30.91,30.88,30.9,5419.0,30.5603,30.5702,30.5405,30.5603,5419.0
2021-11-24 11:30:00,30.91,30.93,30.89,30.9,4771.0,30.5702,30.59,30.5504,30.5603,4771.0
2021-11-24 11:35:00,30.9,30.92,30.89,30.91,5835.0,30.5603,30.5801,30.5504,30.5702,5835.0
2021-11-24 11:40:00,30.92,30.93,30.89,30.93,6696.0,30.5801,30.59,30.5504,30.59,6696.0
2021-11-24 11:45:00,30.94,30.98,30.93,30.98,5105.0,30.5999,30.6394,30.59,30.6394,5105.0
2021-11-24 11:50:00,30.98,30.98,30.9,30.92,7150.0,30.6394,30.6394,30.5603,30.5801,7150.0
2021-11-24 11:55:00,30.91,30.93,30.85,30.87,8608.0,30.5702,30.59,30.5108,30.5306,8608.0
2021-11-24 12:00:00,30.88,30.88,30.8,30.8,4383.0,30.5405,30.5405,30.4614,30.4614,4383.0
2021-11-24 12:05:00,30.8,30.81,30.72,30.73,5154.0,30.4614,30.4713,30.3823,30.3922,5154.0
2021-11-24 12:10:00,30.71,30.76,30.7,30.73,5539.0,30.3724,30.4218,30.3625,30.3922,5539.0
2021-11-24 12:15:00,30.75,30.75,30.68,30.74,7593.0,30.4119,30.4119,30.3427,30.4021,7593.0
2021-11-24 12:20:00,30.75,30.76,30.73,30.76,6730.0,30.4119,30.4218,30.3922,30.4218,6730.0
2021-11-24 12:25:00,30.75,30.75,30.73,30.74,5663.0,30.4119,30.4119,30.3922,30.4021,5663.0
2021-11-24 12:30:00,30.74,30.8,30.73,30.79,6135.0,30.4021,30.4614,30.3922,30.4515,6135.0
2021-11-24 12:35:00,30.79,30.81,30.76,30.77,3643.0,30.4515,30.4713,30.4218,30.4317,3643.0
2021-11-24 12:40:00,30.77,30.81,30.73,30.81,8860.0,30.4317,30.4713,30.3922,30.4713,8860.0
2021-11-24 12:45:00,30.82,30.85,30.81,30.84,4196.0,30.4812,30.5108,30.4713,30.501,4196.0
2021-11-24 12:50:00,30.84,30.84,30.79,30.82,6929.0,30.501,30.501,30.4515,30.4812,6929.0
2021-11-24 12:55:00,30.83,30.85,30.81,30.85,4392.0,30.4911,30.5108,30.4713,30.5108,4392.0
2021-11-24 13:00:00,30.85,30.87,30.8,30.8,35620.0,30.5108,30.5306,30.4614,30.4614,35620.0
2021-11-24 13:05:00,30.8,30.81,30.77,30.8,8115.0,30.4614,30.4713,30.4317,30.4614,8115.0
2021-11-24 13:10:00,30.79,30.81,30.78,30.81,6072.0,30.4515,30.4713,30.4416,30.4713,6072.0
2021-11-24 13:15:00,30.81,30.82,30.76,30.8,119004.0,30.4713,30.4812,30.4218,30.4614,119004.0
2021-11-24 13:20:00,30.8,30.81,30.78,30.78,3639.0,30.4614,30.4713,30.4416,30.4416,3639.0
2021-11-24 13:25:00,30.76,30.77,30.72,30.73,9739.0,30.4218,30.4317,30.3823,30.3922,9739.0
2021-11-24 13:30:00,30.73,30.74,30.71,30.74,7022.0,30.3922,30.4021,30.3724,30.4021,7022.0
2021-11-24 13:35:00,30.74,30.75,30.7,30.74,8235.0,30.4021,30.4119,30.3625,30.4021,8235.0
2021-11-24 13:40:00,30.74,30.75,30.72,30.75,4613.0,30.4021,30.4119,30.3823,30.4119,4613.0
2021-11-24 13:45:00,30.75,30.75,30.74,30.75,4934.0,30.4119,30.4119,30.4021,30.4119,4934.0
2021-11-24 13:50:00,30.75,30.77,30.73,30.74,9563.0,30.4119,30.4317,30.3922,30.4021,9563.0
2021-11-24 13:55:00,30.74,30.74,30.7,30.73,9182.0,30.4021,30.4021,30.3625,30.3922,9182.0
2021-11-24 14:00:00,30.74,30.79,30.73,30.74,8661.0,30.4021,30.4515,30.3922,30.4021,8661.0
2021-11-24 14:05:00,30.74,30.75,30.67,30.67,8950.0,30.4021,30.4119,30.3328,30.3328,8950.0
2021-11-24 14:10:00,30.67,30.73,30.66,30.73,8322.0,30.3328,30.3922,30.3229,30.3922,8322.0
2021-11-24 14:15:00,30.72,30.76,30.69,30.76,4983.0,30.3823,30.4218,30.3526,30.4218,4983.0
2021-11-24 14:20:00,30.76,30.77,30.71,30.71,4625.0,30.4218,30.4317,30.3724,30.3724,4625.0
2021-11-24 14:25:00,30.72,30.73,30.7,30.71,28482.0,30.3823,30.3922,30.3625,30.3724,28482.0
2021-11-24 14:30:00,30.71,30.78,30.71,30.71,8767.0,30.3724,30.4416,30.3724,30.3724,8767.0
2021-11-24 14:35:00,30.71,30.75,30.71,30.74,7809.0,30.3724,30.4119,30.3724,30.4021,7809.0
2021-11-24 14:40:00,30.74,30.76,30.72,30.76,10410.0,30.4021,30.4218,30.3823,30.4218,10410.0
2021-11-24 14:45:00,30.76,30.78,30.73,30.74,10862.0,30.4218,30.4416,30.3922,30.4021,10862.0
2021-11-24 14:50:00,30.74,30.77,30.74,30.74,6834.0,30.4021,30.4317,30.4021,30.4021,6834.0
2021-11-24 14:55:00,30.74,30.74,30.67,30.67,15543.0,30.4021,30.4021,30.3328,30.3328,15543.0
2021-11-24 15:00:00,30.67,30.69,30.65,30.69,16179.0,30.3328,30.3526,30.313,30.3526,16179.0
2021-11-24 15:05:00,30.7,30.77,30.7,30.76,11133.0,30.3625,30.4317,30.3625,30.4218,11133.0
2021-11-24 15:10:00,30.76,30.79,30.75,30.78,9776.0,30.4218,30.4515,30.4119,30.4416,9776.0
2021-11-24 15:15:00,30.78,30.8,30.75,30.78,16555.0,30.4416,30.4614,30.4119,30.4416,16555.0
2021-11-24 15:20:00,30.78,30.8,30.73,30.74,14037.0,30.4416,30.4614,30.3922,30.4021,14037.0
2021-11-24 15:25:00,30.74,30.87,30.74,30.86,28899.0,30.4021,30.5306,30.4021,30.5207,28899.0
2021-11-24 15:30:00,30.85,30.87,30.71,30.71,30446.0,30.5108,30.5306,30.3724,30.3724,30446.0
2021-11-24 15:35:00,30.71,30.72,30.67,30.71,27037.0,30.3724,30.3823,30.3328,30.3724,27037.0
2021-11-24 15:40:00,30.7,30.74,30.65,30.67,47685.0,30.3625,30.4021,30.313,30.3328,47685.0
2021-11-24 15:45:00,30.66,30.68,30.62,30.65,28942.0,30.3229,30.3427,30.2834,30.313,28942.0
2021-11-24 15:50:00,30.64,30.71,30.61,30.71,49359.0,30.3032,30.3724,30.2735,30.3724,49359.0
2021-11-24 15:55:00,30.71,30.75,30.68,30.72,110587.0,30.3724,30.4119,30.3427,30.3823,110587.0
2021-11-26 09:30:00,29.0,29.04,28.27,28.51,168379.0,28.6812,28.7207,27.9592,28.1966,168379.0
2021-11-26 09:35:00,28.52,28.58,28.36,28.39,58908.0,28.2065,28.2658,28.0482,28.0779,58908.0
2021-11-26 09:40:00,28.41,28.49,28.31,28.34,42142.0,28.0977,28.1768,27.9988,28.0284,42142.0
2021-11-26 09:45:00,28.34,28.41,28.29,28.37,68650.0,28.0284,28.0977,27.979,28.0581,68650.0
2021-11-26 09:50:00,28.35,28.46,28.22,28.42,57313.0,28.0383,28.1471,27.9098,28.1076,57313.0
2021-11-26 09:55:00,28.44,28.45,28.17,28.28,66502.0,28.1273,28.1372,27.8603,27.9691,66502.0
2021-11-26 10:00:00,28.25,28.29,28.15,28.25,25102.0,27.9394,27.979,27.8405,27.9394,25102.0
2021-11-26 10:05:00,28.25,28.43,28.24,28.37,41495.0,27.9394,28.1174,27.9295,28.0581,41495.0
2021-11-26 10:10:00,28.37,28.42,28.22,28.29,36823.0,28.0581,28.1076,27.9098,27.979,36823.0
2021-11-26 10:15:00,28.28,28.3,28.18,28.25,39118.0,27.9691,27.9889,27.8702,27.9394,39118.0
2021-11-26 10:20:00,28.25,28.38,28.22,28.31,17119.0,27.9394,28.068,27.9098,27.9988,17119.0
2021-11-26 10:25:00,28.3,28.36,28.24,28.34,20591.0,27.9889,28.0482,27.9295,28.0284,20591.0
2021-11-26 10:30:00,28.35,28.35,28.25,28.28,25063.0,28.0383,28.0383,27.9394,27.9691,25063.0
2021-11-26 10:35:00,28.27,28.31,28.23,28.29,21330.0,27.9592,27.9988,27.9196,27.979,21330.0
2021-11-26 10:40:00,28.3,28.31,28.2,28.23,22482.0,27.9889,27.9988,27.89,27.9196,22482.0
2021-11-26 10:45:00,28.21,28.25,28.17,28.23,32206.0,27.8999,27.9394,27.8603,27.9196,32206.0
2021-11-26 10:50:00,28.22,28.25,28.17,28.2,19535.0,27.9098,27.9394,27.8603,27.89,19535.0
2021-11-26 10:55:00,28.2,28.2,28.13,28.16,12035.0,27.89,27.89,27.8207,27.8504,12035.0
2021-11-26 11:00:00,28.15,28.15,28.1,28.11,16174.0,27.8405,27.8405,27.7911,27.801,16174.0
2021-11-26 11:05:00,28.11,28.21,28.11,28.17,16349.0,27.801,27.8999,27.801,27.8603,16349.0
2021-11-26 11:10:00,28.18,28.19,27.98,28.07,57430.0,27.8702,27.8801,27.6724,27.7614,57430.0
2021-11-26 11:15:00,28.06,28.08,27.96,28.0,37585.0,27.7515,27.7713,27.6526,27.6922,37585.0
2021-11-26 11:20:00,28.0,28.04,27.94,28.02,22896.0,27.6922,27.7317,27.6328,27.712,22896.0
2021-11-26 11:25:00,28.03,28.11,28.01,28.06,62230.0,27.7218,27.801,27.7021,27.7515,62230.0
2021-11-26 11:30:00,28.05,28.09,28.03,28.09,37273.0,27.7416,27.7812,27.7218,27.7812,37273.0
2021-11-26 11:35:00,28.09,28.2,28.09,28.2,21373.0,27.7812,27.89,27.7812,27.89,21373.0
2021-11-26 11:40:00,28.2,28.2,28.1,28.16,21133.0,27.89,27.89,27.7911,27.8504,21133.0
2021-11-26 11:45:00,28.17,28.26,28.17,28.23,19250.0,27.8603,27.9493,27.8603,27.9196,19250.0
2021-11-26 11:50:00,28.22,28.22,28.09,28.15,32387.0,27.9098,27.9098,27.7812,27.8405,32387.0
2021-11-26 11:55:00,28.14,28.27,28.14,28.23,22392.0,27.8306,27.9592,27.8306,27.9196,22392.0
2021-11-26 12:00:00,28.24,28.29,28.24,28.28,24178.0,27.9295,27.979,27.9295,27.9691,24178.0
2021-11-26 12:05:00,28.28,28.42,28.27,28.41,22680.0,27.9691,28.1076,27.9592,28.0977,22680.0
2021-11-26 12:10:00,28.41,28.55,28.41,28.53,45742.0,28.0977,28.2361,28.0977,28.2163,45742.0
2021-11-26 12:15:00,28.53,28.55,28.48,28.5,30429.0,28.2163,28.2361,28.1669,28.1867,30429.0
2021-11-26 12:20:00,28.51,28.59,28.5,28.59,37475.0,28.1966,28.2757,28.1867,28.2757,37475.0
2021-11-26 12:25:00,28.59,28.68,28.59,28.68,38406.0,28.2757,28.3647,28.2757,28.3647,38406.0
2021-11-26 12:30:00,28.69,28.77,28.69,28.77,43590.0,28.3746,28.4537,28.3746,28.4537,43590.0
2021-11-26 12:35:00,28.77,28.87,28.76,28.84,57197.0,28.4537,28.5526,28.4438,28.5229,57197.0
2021-11-26 12:40:00,28.84,28.9,28.77,28.82,40496.0,28.5229,28.5823,28.4537,28.5032,40496.0
2021-11-26 12:45:00,28.82,28.83,28.74,28.76,31859.0,28.5032,28.5131,28.424,28.4438,31859.0
2021-11-26 12:50:00,28.75,28.75,28.65,28.71,87922.0,28.4339,28.4339,28.335,28.3944,87922.0
2021-11-26 12:55:00,28.71,28.86,28.7,28.7,171441.0,28.3944,28.5427,28.3845,28.3845,171441.0
2021-11-29 09:30:00,29.19,29.32,29.1,29.15,51621.0,28.8691,28.9977,28.7801,28.8295,51621.0
2021-11-29 09:35:00,29.2,29.24,29.07,29.14,30287.0,28.879,28.9185,28.7504,28.8196,30287.0
2021-11-29 09:40:00,29.15,29.16,28.79,28.89,20098.0,28.8295,28.8394,28.4735,28.5724,20098.0
2021-11-29 09:45:00,28.92,29.03,28.77,28.77,12084.0,28.6021,28.7109,28.4537,28.4537,12084.0
2021-11-29 09:50:00,28.74,28.81,28.64,28.7,53691.0,28.424,28.4933,28.3251,28.3845,53691.0
2021-11-29 09:55:00,28.69,28.72,28.59,28.61,19289.0,28.3746,28.4043,28.2757,28.2955,19289.0
2021-11-29 10:00:00,28.62,28.82,28.61,28.69,24058.0,28.3054,28.5032,28.2955,28.3746,24058.0
2021-11-29 10:05:00,28.66,28.73,28.62,28.63,34878.0,28.3449,28.4142,28.3054,28.3153,34878.0
2021-11-29 10:10:00,28.63,28.65,28.5,28.51,26969.0,28.3153,28.335,28.1867,28.1966,26969.0
2021-11-29 10:15:00,28.5,28.58,28.44,28.57,22901.0,28.1867,28.2658,28.1273,28.2559,22901.0
2021-11-29 10:20:00,28.54,28.57,28.46,28.48,21254.0,28.2262,28.2559,28.1471,28.1669,21254.0
2021-11-29 10:25:00,28.47,28.51,28.36,28.43,26198.0,28.157,28.1966,28.0482,28.1174,26198.0
2021-11-29 10:30:00,28.44,28.49,28.4,28.49,16419.0,28.1273,28.1768,28.0878,28.1768,16419.0
2021-11-29 10:35:00,28.5,28.51,28.41,28.43,43611.0,28.1867,28.1966,28.0977,28.1174,43611.0
2021-11-29 10:40:00,28.43,28.43,28.35,28.37,22590.0,28.1174,28.1174,28.0383,28.0581,22590.0
2021-11-29 10:45:00,28.38,28.45,28.38,28.4,18712.0,28.068,28.1372,28.068,28.0878,18712.0
2021-11-29 10:50:00,28.4,28.47,28.4,28.43,21878.0,28.0878,28.157,28.0878,28.1174,21878.0
2021-11-29 10:55:00,28.43,28.52,28.42,28.51,11922.0,28.1174,28.2065,28.1076,28.1966,11922.0
2021-11-29 11:00:00,28.51,28.55,28.5,28.55,15637.0,28.1966,28.2361,28.1867,28.2361,15637.0
2021-11-29 11:05:00,28.55,28.59,28.53,28.54,13977.0,28.2361,28.2757,28.2163,28.2262,13977.0
2021-11-29 11:10:00,28.55,28.55,28.5,28.55,19843.0,28.2361,28.2361,28.1867,28.2361,19843.0
2021-11-29 11:15:00,28.55,28.59,28.55,28.55,22793.0,28.2361,28.2757,28.2361,28.2361,22793.0
2021-11-29 11:20:00,28.55,28.6,28.47,28.52,23385.0,28.2361,28.2856,28.157,28.2065,23385.0
2021-11-29 11:25:00,28.53,28.6,28.51,28.54,17212.0,28.2163,28.2856,28.1966,28.2262,17212.0
2021-11-29 11:30:00,28.54,28.55,28.47,28.51,26988.0,28.2262,28.2361,28.157,28.1966,26988.0
2021-11-29 11:35:00,28.51,28.56,28.47,28.55,18740.0,28.1966,28.246,28.157,28.2361,18740.0
2021-11-29 11:40:00,28.54,28.58,28.53,28.57,17826.0,28.2262,28.2658,28.2163,28.2559,17826.0
2021-11-29 11:45:00,28.58,28.63,28.57,28.58,11737.0,28.2658,28.3153,28.2559,28.2658,11737.0
2021-11-29 11:50:00,28.56,28.56,28.51,28.52,13933.0,28.246,28.246,28.1966,28.2065,13933.0
2021-11-29 11:55:00,28.53,28.56,28.51,28.55,13344.0,28.2163,28.246,28.1966,28.2361,13344.0
2021-11-29 12:00:00,28.55,28.63,28.55,28.63,24127.0,28.2361,28.3153,28.2361,28.3153,24127.0
2021-11-29 12:05:00,28.62,28.71,28.62,28.7,21104.0,28.3054,28.3944,28.3054,28.3845,21104.0
2021-11-29 12:10:00,28.71,28.75,28.7,28.7,20598.0,28.3944,28.4339,28.3845,28.3845,20598.0
2021-11-29 12:15:00,28.71,28.82,28.7,28.8,32271.0,28.3944,28.5032,28.3845,28.4834,32271.0
2021-11-29 12:20:00,28.8,28.84,28.76,28.84,25219.0,28.4834,28.5229,28.4438,28.5229,25219.0
2021-11-29 12:25:00,28.83,28.85,28.8,28.84,13259.0,28.5131,28.5328,28.4834,28.5229,13259.0
2021-11-29 12:30:00,28.85,28.91,28.84,28.88,13551.0,28.5328,28.5922,28.5229,28.5625,13551.0
2021-11-29 12:35:00,28.87,28.91,28.82,28.89,13007.0,28.5526,28.5922,28.5032,28.5724,13007.0
2021-11-29 12:40:00,28.89,28.89,28.87,28.89,9679.0,28.5724,28.5724,28.5526,28.5724,9679.0
2021-11-29 12:45:00,28.88,28.93,28.86,28.92,25789.0,28.5625,28.612,28.5427,28.6021,25789.0
2021-11-29 12:50:00,28.92,28.92,28.86,28.88,6353.0,28.6021,28.6021,28.5427,28.5625,6353.0
2021-11-29 12:55:00,28.88,28.93,28.86,28.9,38190.0,28.5625,28.612,28.5427,28.5823,38190.0
2021-11-29 13:00:00,28.9,28.94,28.87,28.92,16689.0,28.5823,28.6218,28.5526,28.6021,16689.0
2021-11-29 13:05:00,28.91,28.99,28.9,28.96,14165.0,28.5922,28.6713,28.5823,28.6416,14165.0
2021-11-29 13:10:00,28.96,28.97,28.92,28.92,10668.0,28.6416,28.6515,28.6021,28.6021,10668.0
2021-11-29 13:15:00,28.92,28.97,28.9,28.91,72676.0,28.6021,28.6515,28.5823,28.5922,72676.0
2021-11-29 13:20:00,28.91,28.92,28.87,28.89,18872.0,28.5922,28.6021,28.5526,28.5724,18872.0
2021-11-29 13:25:00,28.89,28.92,28.88,28.91,16452.0,28.5724,28.6021,28.5625,28.5922,16452.0
2021-11-29 13:30:00,28.9,28.95,28.88,28.91,25121.0,28.5823,28.6317,28.5625,28.5922,25121.0
2021-11-29 13:35:00,28.91,28.96,28.83,28.85,24501.0,28.5922,28.6416,28.5131,28.5328,24501.0
2021-11-29 13:40:00,28.85,28.85,28.81,28.84,13487.0,28.5328,28.5328,28.4933,28.5229,13487.0
2021-11-29 13:45:00,28.83,28.85,28.78,28.78,12441.0,28.5131,28.5328,28.4636,28.4636,12441.0
2021-11-29 13:50:00,28.78,28.78,28.73,28.76,9720.0,28.4636,28.4636,28.4142,28.4438,9720.0
2021-11-29 13:55:00,28.75,28.75,28.71,28.73,9749.0,28.4339,28.4339,28.3944,28.4142,9749.0
2021-11-29 14:00:00,28.73,28.75,28.69,28.75,13515.0,28.4142,28.4339,28.3746,28.4339,13515.0
2021-11-29 14:05:00,28.75,28.78,28.72,28.75,12270.0,28.4339,28.4636,28.4043,28.4339,12270.0
2021-11-29 14:10:00,28.75,28.75,28.7,28.71,13539.0,28.4339,28.4339,28.3845,28.3944,13539.0
2021-11-29 14:15:00,28.71,28.74,28.7,28.7,8904.0,28.3944,28.424,28.3845,28.3845,8904.0
2021-11-29 14:20:00,28.71,28.75,28.7,28.71,10530.0,28.3944,28.4339,28.3845,28.3944,10530.0
2021-11-29 14:25:00,28.71,28.75,28.71,28.74,8797.0,28.3944,28.4339,28.3944,28.424,8797.0
2021-11-29 14:30:00,28.73,28.74,28.69,28.7,17258.0,28.4142,28.424,28.3746,28.3845,17258.0
2021-11-29 14:35:00,28.69,28.71,28.67,28.68,12269.0,28.3746,28.3944,28.3548,28.3647,12269.0
2021-11-29 14:40:00,28.68,28.71,28.66,28.7,17612.0,28.3647,28.3944,28.3449,28.3845,17612.0
2021-11-29 14:45:00,28.7,28.73,28.68,28.7,11904.0,28.3845,28.4142,28.3647,28.3845,11904.0
2021-11-29 14:50:00,28.7,28.73,28.68,28.69,25027.0,28.3845,28.4142,28.3647,28.3746,25027.0
2021-11-29 14:55:00,28.69,28.69,28.58,28.58,21202.0,28.3746,28.3746,28.2658,28.2658,21202.0
2021-11-29 15:00:00,28.59,28.63,28.58,28.6,27151.0,28.2757,28.3153,28.2658,28.2856,27151.0
2021-11-29 15:05:00,28.59,28.6,28.55,28.59,33850.0,28.2757,28.2856,28.2361,28.2757,33850.0
2021-11-29 15:10:00,28.58,28.6,28.56,28.58,18679.0,28.2658,28.2856,28.246,28.2658,18679.0
2021-11-29 15:15:00,28.58,28.63,28.54,28.57,32645.0,28.2658,28.3153,28.2262,28.2559,32645.0
2021-11-29 15:20:00,28.56,28.59,28.55,28.58,37919.0,28.246,28.2757,28.2361,28.2658,37919.0
2021-11-29 15:25:00,28.58,28.6,28.57,28.57,52463.0,28.2658,28.2856,28.2559,28.2559,52463.0
2021-11-29 15:30:00,28.58,28.62,28.57,28.61,32408.0,28.2658,28.3054,28.2559,28.2955,32408.0
2021-11-29 15:35:00,28.61,28.61,28.58,28.6,39250.0,28.2955,28.2955,28.2658,28.2856,39250.0
2021-11-29 15:40:00,28.6,28.62,28.57,28.58,36891.0,28.2856,28.3054,28.2559,28.2658,36891.0
2021-11-29 15:45:00,28.58,28.59,28.57,28.59,85258.0,28.2658,28.2757,28.2559,28.2757,85258.0
2021-11-29 15:50:00,28.58,28.59,28.48,28.53,106566.0,28.2658,28.2757,28.1669,28.2163,106566.0
2021-11-29 15:55:00,28.52,28.55,28.48,28.49,162544.0,28.2065,28.2361,28.1669,28.1768,162544.0
2021-11-30 09:30:00,28.09,28.44,27.91,28.4,44877.0,27.7812,28.1273,27.6032,28.0878,44877.0
2021-11-30 09:35:00,28.29,28.38,28.25,28.34,5585.0,27.979,28.068,27.9394,28.0284,5585.0
2021-11-30 09:40:00,28.3,28.39,28.28,28.31,10798.0,27.9889,28.0779,27.9691,27.9988,10798.0
2021-11-30 09:45:00,28.32,28.35,28.2,28.24,13114.0,28.0087,28.0383,27.89,27.9295,13114.0
2021-11-30 09:50:00,28.19,28.22,28.1,28.19,28990.0,27.8801,27.9098,27.7911,27.8801,28990.0
2021-11-30 09:55:00,28.2,28.31,28.19,28.19,16586.0,27.89,27.9988,27.8801,27.8801,16586.0
2021-11-30 10:00:00,28.17,28.29,28.11,28.28,17482.0,27.8603,27.979,27.801,27.9691,17482.0
2021-11-30 10:05:00,28.27,28.39,28.23,28.29,40246.0,27.9592,28.0779,27.9196,27.979,40246.0
2021-11-30 10:10:00,28.3,28.3,28.2,28.24,26833.0,27.9889,27.9889,27.89,27.9295,26833.0
2021-11-30 10:15:00,28.23,28.26,28.01,28.01,39916.0,27.9196,27.9493,27.7021,27.7021,39916.0
2021-11-30 10:20:00,28.01,28.04,27.87,27.88,32022.0,27.7021,27.7317,27.5636,27.5735,32022.0
2021-11-30 10:25:00,27.88,28.01,27.83,27.99,26390.0,27.5735,27.7021,27.524,27.6823,26390.0
2021-11-30 10:30:00,28.0,28.22,28.0,28.21,25120.0,27.6922,27.9098,27.6922,27.8999,25120.0
2021-11-30 10:35:00,28.21,28.3,28.19,28.28,36640.0,27.8999,27.9889,27.8801,27.9691,36640.0
2021-11-30 10:40:00,28.28,28.33,28.27,28.29,19670.0,27.9691,28.0185,27.9592,27.979,19670.0
2021-11-30 10:45:00,28.28,28.31,28.25,28.27,17853.0,27.9691,27.9988,27.9394,27.9592,17853.0
2021-11-30 10:50:00,28.25,28.26,28.12,28.16,23865.0,27.9394,27.9493,27.8109,27.8504,23865.0
2021-11-30 10:55:00,28.16,28.21,28.07,28.11,22478.0,27.8504,27.8999,27.7614,27.801,22478.0
2021-11-30 11:00:00,28.11,28.2,28.07,28.16,27000.0,27.801,27.89,27.7614,27.8504,27000.0
2021-11-30 11:05:00,28.15,28.17,28.07,28.17,17246.0,27.8405,27.8603,27.7614,27.8603,17246.0
2021-11-30 11:10:00,28.17,28.31,28.17,28.31,19257.0,27.8603,27.9988,27.8603,27.9988,19257.0
2021-11-30 11:15:00,28.32,28.33,28.27,28.3,16358.0,28.0087,28.0185,27.9592,27.9889,16358.0
2021-11-30 11:20:00,28.3,28.35,28.17,28.18,18706.0,27.9889,28.0383,27.8603,27.8702,18706.0
2021-11-30 11:25:00,28.17,28.17,28.11,28.14,22730.0,27.8603,27.8603,27.801,27.8306,22730.0
2021-11-30 11:30:00,28.14,28.16,28.05,28.05,34518.0,27.8306,27.8504,27.7416,27.7416,34518.0
2021-11-30 11:35:00,28.04,28.07,28.03,28.04,12269.0,27.7317,27.7614,27.7218,27.7317,12269.0
2021-11-30 11:40:00,28.05,28.05,27.95,27.96,19947.0,27.7416,27.7416,27.6427,27.6526,19947.0
2021-11-30 11:45:00,27.96,27.97,27.92,27.97,20435.0,27.6526,27.6625,27.6131,27.6625,20435.0
2021-11-30 11:50:00,27.97,28.0,27.92,27.97,16910.0,27.6625,27.6922,27.6131,27.6625,16910.0
2021-11-30 11:55:00,27.97,28.0,27.92,28.0,16461.0,27.6625,27.6922,27.6131,27.6922,16461.0
2021-11-30 12:00:00,27.99,27.99,27.8,27.89,15653.0,27.6823,27.6823,27.4944,27.5834,15653.0
2021-11-30 12:05:00,27.89,27.92,27.82,27.82,8962.0,27.5834,27.6131,27.5142,27.5142,8962.0
2021-11-30 12:10:00,27.84,27.89,27.78,27.86,20082.0,27.5339,27.5834,27.4746,27.5537,20082.0
2021-11-30 12:15:00,27.87,27.91,27.84,27.88,18097.0,27.5636,27.6032,27.5339,27.5735,18097.0
2021-11-30 12:20:00,27.89,27.94,27.87,27.94,14181.0,27.5834,27.6328,27.5636,27.6328,14181.0
2021-11-30 12:25:00,27.94,28.06,27.94,28.05,30013.0,27.6328,27.7515,27.6328,27.7416,30013.0
2021-11-30 12:30:00,28.05,28.08,28.0,28.06,13528.0,27.7416,27.7713,27.6922,27.7515,13528.0
2021-11-30 12:35:00,28.06,28.09,27.99,28.0,14345.0,27.7515,27.7812,27.6823,27.6922,14345.0
2021-11-30 12:40:00,28.0,28.04,27.95,28.04,13773.0,27.6922,27.7317,27.6427,27.7317,13773.0
2021-11-30 12:45:00,28.03,28.04,27.93,27.94,9647.0,27.7218,27.7317,27.6229,27.6328,9647.0
2021-11-30 12:50:00,27.95,28.0,27.93,27.96,15224.0,27.6427,27.6922,27.6229,27.6526,15224.0
2021-11-30 12:55:00,27.96,27.99,27.89,27.94,14186.0,27.6526,27.6823,27.5834,27.6328,14186.0
2021-11-30 13:00:00,27.94,27.95,27.87,27.87,17272.0,27.6328,27.6427,27.5636,27.5636,17272.0
2021-11-30 13:05:00,27.88,27.94,27.87,27.9,28781.0,27.5735,27.6328,27.5636,27.5933,28781.0
2021-11-30 13:10:00,27.9,27.9,27.81,27.82,30430.0,27.5933,27.5933,27.5043,27.5142,30430.0
2021-11-30 13:15:00,27.83,27.9,27.83,27.89,18196.0,27.524,27.5933,27.524,27.5834,18196.0
2021-11-30 13:20:00,27.9,27.97,27.87,27.97,13174.0,27.5933,27.6625,27.5636,27.6625,13174.0
2021-11-30 13:25:00,27.97,27.97,27.91,27.91,10575.0,27.6625,27.6625,27.6032,27.6032,10575.0
2021-11-30 13:30:00,27.92,28.02,27.92,28.01,17843.0,27.6131,27.712,27.6131,27.7021,17843.0
2021-11-30 13:35:00,28.01,28.14,28.0,28.12,33480.0,27.7021,27.8306,27.6922,27.8109,33480.0
2021-11-30 13:40:00,28.12,28.13,28.07,28.11,9346.0,27.8109,27.8207,27.7614,27.801,9346.0
2021-11-30 13:45:00,28.11,28.14,28.08,28.08,20095.0,27.801,27.8306,27.7713,27.7713,20095.0
2021-11-30 13:50:00,28.08,28.12,28.05,28.06,11544.0,27.7713,27.8109,27.7416,27.7515,11544.0
2021-11-30 13:55:00,28.07,28.14,28.06,28.14,11994.0,27.7614,27.8306,27.7515,27.8306,11994.0
2021-11-30 14:00:00,28.13,28.23,28.13,28.23,19386.0,27.8207,27.9196,27.8207,27.9196,19386.0
2021-11-30 14:05:00,28.23,28.29,28.21,28.28,22395.0,27.9196,27.979,27.8999,27.9691,22395.0
2021-11-30 14:10:00,28.28,28.31,28.28,28.3,8484.0,27.9691,27.9988,27.9691,27.9889,8484.0
2021-11-30 14:15:00,28.29,28.3,28.25,28.27,21675.0,27.979,27.9889,27.9394,27.9592,21675.0
2021-11-30 14:20:00,28.27,28.29,28.25,28.26,16909.0,27.9592,27.979,27.9394,27.9493,16909.0
2021-11-30 14:25:00,28.26,28.3,28.21,28.21,24217.0,27.9493,27.9889,27.8999,27.8999,24217.0
2021-11-30 14:30:00,28.21,28.24,28.17,28.23,46061.0,27.8999,27.9295,27.8603,27.9196,46061.0
2021-11-30 14:35:00,28.23,28.3,28.23,28.29,16155.0,27.9196,27.9889,27.9196,27.979,16155.0
2021-11-30 14:40:00,28.29,28.31,28.25,28.25,17073.0,27.979,27.9988,27.9394,27.9394,17073.0
2021-11-30 14:45:00,28.25,28.26,28.16,28.17,15639.0,27.9394,27.9493,27.8504,27.8603,15639.0
2021-11-30 14:50:00,28.18,28.23,28.17,28.22,19486.0,27.8702,27.9196,27.8603,27.9098,19486.0
2021-11-30 14:55:00,28.22,28.26,28.21,28.24,15800.0,27.9098,27.9493,27.8999,27.9295,15800.0
2021-11-30 15:00:00,28.24,28.29,28.23,28.28,17304.0,27.9295,27.979,27.9196,27.9691,17304.0
2021-11-30 15:05:00,28.28,28.31,28.27,28.27,18386.0,27.9691,27.9988,27.9592,27.9592,18386.0
2021-11-30 15:10:00,28.27,28.29,28.21,28.21,19015.0,27.9592,27.979,27.8999,27.8999,19015.0
2021-11-30 15:15:00,28.21,28.32,28.21,28.32,25716.0,27.8999,28.0087,27.8999,28.0087,25716.0
2021-11-30 15:20:00,28.32,28.34,28.27,28.28,40834.0,28.0087,28.0284,27.9592,27.9691,40834.0
2021-11-30 15:25:00,28.28,28.28,28.23,28.25,26225.0,27.9691,27.9691,27.9196,27.9394,26225.0
2021-11-30 15:30:00,28.26,28.35,28.25,28.33,35242.0,27.9493,28.0383,27.9394,28.0185,35242.0
2021-11-30 15:35:00,28.33,28.36,28.29,28.32,41819.0,28.0185,28.0482,27.979,28.0087,41819.0
2021-11-30 15:40:00,28.32,28.39,28.32,28.39,64068.0,28.0087,28.0779,28.0087,28.0779,64068.0
2021-11-30 15:45:00,28.39,28.42,28.28,28.28,116071.0,28.0779,28.1076,27.9691,27.9691,116071.0
2021-11-30 15:50:00,28.28,28.28,28.14,28.16,98376.0,27.9691,27.9691,27.8306,27.8504,98376.0
2021-11-30 15:55:00,28.17,28.24,28.12,28.14,346380.0,27.8603,27.9295,27.8109,27.8306,346380.0
2021-12-01 09:30:00,28.86,28.99,28.62,28.78,51823.0,28.5427,28.6713,28.3054,28.4636,51823.0
2021-12-01 09:35:00,28.8,28.87,28.54,28.66,38249.0,28.4834,28.5526,28.2262,28.3449,38249.0
2021-12-01 09:40:00,28.65,28.88,28.64,28.84,16748.0,28.335,28.5625,28.3251,28.5229,16748.0
2021-12-01 09:45:00,28.82,28.94,28.81,28.81,20992.0,28.5032,28.6218,28.4933,28.4933,20992.0
2021-12-01 09:50:00,28.79,28.79,28.42,28.48,36872.0,28.4735,28.4735,28.1076,28.1669,36872.0
2021-12-01 09:55:00,28.48,28.72,28.45,28.65,33722.0,28.1669,28.4043,28.1372,28.335,33722.0
2021-12-01 10:00:00,28.66,28.69,28.46,28.46,28101.0,28.3449,28.3746,28.1471,28.1471,28101.0
2021-12-01 10:05:00,28.49,28.66,28.49,28.64,28376.0,28.1768,28.3449,28.1768,28.3251,28376.0
2021-12-01 10:10:00,28.64,28.68,28.59,28.59,27479.0,28.3251,28.3647,28.2757,28.2757,27479.0
2021-12-01 10:15:00,28.6,28.65,28.54,28.65,14796.0,28.2856,28.335,28.2262,28.335,14796.0
2021-12-01 10:20:00,28.66,28.71,28.6,28.69,8878.0,28.3449,28.3944,28.2856,28.3746,8878.0
2021-12-01 10:25:00,28.67,28.68,28.59,28.62,10796.0,28.3548,28.3647,28.2757,28.3054,10796.0
2021-12-01 10:30:00,28.63,28.68,28.51,28.51,12951.0,28.3153,28.3647,28.1966,28.1966,12951.0
2021-12-01 10:35:00,28.51,28.51,28.38,28.38,11542.0,28.1966,28.1966,28.068,28.068,11542.0
2021-12-01 10:40:00,28.36,28.45,28.33,28.45,10562.0,28.0482,28.1372,28.0185,28.1372,10562.0
2021-12-01 10:45:00,28.43,28.56,28.42,28.54,15428.0,28.1174,28.246,28.1076,28.2262,15428.0
2021-12-01 10:50:00,28.55,28.57,28.51,28.53,13133.0,28.2361,28.2559,28.1966,28.2163,13133.0
2021-12-01 10:55:00,28.52,28.52,28.32,28.32,42424.0,28.2065,28.2065,28.0087,28.0087,42424.0
2021-12-01 11:00:00,28.32,28.4,28.23,28.38,54082.0,28.0087,28.0878,27.9196,28.068,54082.0
2021-12-01 11:05:00,28.39,28.56,28.39,28.54,13054.0,28.0779,28.246,28.0779,28.2262,13054.0
2021-12-01 11:10:00,28.54,28.56,28.48,28.53,11627.0,28.2262,28.246,28.1669,28.2163,11627.0
2021-12-01 11:15:00,28.53,28.55,28.5,28.5,13754.0,28.2163,28.2361,28.1867,28.1867,13754.0
2021-12-01 11:20:00,28.49,28.52,28.46,28.49,7794.0,28.1768,28.2065,28.1471,28.1768,7794.0
2021-12-01 11:25:00,28.48,28.48,28.37,28.38,7963.0,28.1669,28.1669,28.0581,28.068,7963.0
2021-12-01 11:30:00,28.38,28.43,28.35,28.38,9773.0,28.068,28.1174,28.0383,28.068,9773.0
2021-12-01 11:35:00,28.38,28.38,28.28,28.28,7812.0,28.068,28.068,27.9691,27.9691,7812.0
2021-12-01 11:40:00,28.28,28.31,28.08,28.1,26938.0,27.9691,27.9988,27.7713,27.7911,26938.0
2021-12-01 11:45:00,28.1,28.1,27.92,27.92,33904.0,27.7911,27.7911,27.6131,27.6131,33904.0
2021-12-01 11:50:00,27.92,27.94,27.87,27.89,26925.0,27.6131,27.6328,27.5636,27.5834,26925.0
2021-12-01 11:55:00,27.9,27.93,27.84,27.92,16156.0,27.5933,27.6229,27.5339,27.6131,16156.0
2021-12-01 12:00:00,27.92,28.0,27.9,27.97,9232.0,27.6131,27.6922,27.5933,27.6625,9232.0
2021-12-01 12:05:00,27.96,28.02,27.95,28.02,6742.0,27.6526,27.712,27.6427,27.712,6742.0
2021-12-01 12:10:00,28.07,28.2,28.06,28.2,9997.0,27.7614,27.89,27.7515,27.89,9997.0
2021-12-01 12:15:00,28.21,28.21,28.17,28.2,8760.0,27.8999,27.8999,27.8603,27.89,8760.0
2021-12-01 12:20:00,28.21,28.22,28.14,28.15,10546.0,27.8999,27.9098,27.8306,27.8405,10546.0
2021-12-01 12:25:00,28.14,28.16,28.09,28.1,13021.0,27.8306,27.8504,27.7812,27.7911,13021.0
2021-12-01 12:30:00,28.12,28.15,28.09,28.14,7889.0,27.8109,27.8405,27.7812,27.8306,7889.0
2021-12-01 12:35:00,28.13,28.13,28.03,28.09,12241.0,27.8207,27.8207,27.7218,27.7812,12241.0
2021-12-01 12:40:00,28.12,28.12,28.07,28.09,11411.0,27.8109,27.8109,27.7614,27.7812,11411.0
2021-12-01 12:45:00,28.09,28.11,28.04,28.05,23081.0,27.7812,27.801,27.7317,27.7416,23081.0
2021-12-01 12:50:00,28.05,28.05,27.94,27.94,67797.0,27.7416,27.7416,27.6328,27.6328,67797.0
2021-12-01 12:55:00,27.92,27.96,27.91,27.96,15291.0,27.6131,27.6526,27.6032,27.6526,15291.0
2021-12-01 13:00:00,27.94,28.01,27.94,27.99,22714.0,27.6328,27.7021,27.6328,27.6823,22714.0
2021-12-01 13:05:00,28.01,28.01,27.94,27.98,20939.0,27.7021,27.7021,27.6328,27.6724,20939.0
2021-12-01 13:10:00,27.98,27.98,27.89,27.94,20377.0,27.6724,27.6724,27.5834,27.6328,20377.0
2021-12-01 13:15:00,27.94,27.97,27.9,27.9,36742.0,27.6328,27.6625,27.5933,27.5933,36742.0
2021-12-01 13:20:00,27.92,27.95,27.9,27.93,10181.0,27.6131,27.6427,27.5933,27.6229,10181.0
2021-12-01 13:25:00,27.93,28.02,27.93,28.02,46450.0,27.6229,27.712,27.6229,27.712,46450.0
2021-12-01 13:30:00,28.02,28.04,27.95,27.98,27260.0,27.712,27.7317,27.6427,27.6724,27260.0
2021-12-01 13:35:00,27.98,28.06,27.97,28.06,15604.0,27.6724,27.7515,27.6625,27.7515,15604.0
2021-12-01 13:40:00,28.05,28.05,27.91,27.94,16166.0,27.7416,27.7416,27.6032,27.6328,16166.0
2021-12-01 13:45:00,27.93,27.93,27.83,27.83,36254.0,27.6229,27.6229,27.524,27.524,36254.0
2021-12-01 13:50:00,27.84,27.9,27.83,27.87,39007.0,27.5339,27.5933,27.524,27.5636,39007.0
2021-12-01 13:55:00,27.87,27.93,27.86,27.91,31668.0,27.5636,27.6229,27.5537,27.6032,31668.0
2021-12-01 14:00:00,27.9,27.97,27.84,27.93,54488.0,27.5933,27.6625,27.5339,27.6229,54488.0
2021-12-01 14:05:00,27.93,27.94,27.85,27.89,38155.0,27.6229,27.6328,27.5438,27.5834,38155.0
2021-12-01 14:10:00,27.89,27.91,27.8,27.86,37891.0,27.5834,27.6032,27.4944,27.5537,37891.0
2021-12-01 14:15:00,27.86,27.89,27.76,27.8,27079.0,27.5537,27.5834,27.4548,27.4944,27079.0
2021-12-01 14:20:00,27.79,27.91,27.79,27.9,20547.0,27.4845,27.6032,27.4845,27.5933,20547.0
2021-12-01 14:25:00,27.9,28.01,27.9,28.01,37035.0,27.5933,27.7021,27.5933,27.7021,37035.0
2021-12-01 14:30:00,28.01,28.05,27.96,27.97,22192.0,27.7021,27.7416,27.6526,27.6625,22192.0
2021-12-01 14:35:00,27.97,27.99,27.87,27.93,47958.0,27.6625,27.6823,27.5636,27.6229,47958.0
2021-12-01 14:40:00,27.93,27.93,27.88,27.9,26553.0,27.6229,27.6229,27.5735,27.5933,26553.0
2021-12-01 14:45:00,27.9,27.94,27.89,27.92,23665.0,27.5933,27.6328,27.5834,27.6131,23665.0
2021-12-01 14:50:00,27.91,27.95,27.85,27.86,52943.0,27.6032,27.6427,27.5438,27.5537,52943.0
2021-12-01 14:55:00,27.84,27.9,27.83,27.88,33494.0,27.5339,27.5933,27.524,27.5735,33494.0
2021-12-01 15:00:00,27.89,27.92,27.76,27.77,107577.0,27.5834,27.6131,27.4548,27.4647,107577.0
2021-12-01 15:05:00,27.77,27.82,27.76,27.8,78605.0,27.4647,27.5142,27.4548,27.4944,78605.0
2021-12-01 15:10:00,27.8,27.8,27.65,27.67,53108.0,27.4944,27.4944,27.346,27.3658,53108.0
2021-12-01 15:15:00,27.67,27.72,27.61,27.66,53579.0,27.3658,27.4153,27.3065,27.3559,53579.0
2021-12-01 15:20:00,27.66,27.66,27.56,27.6,63517.0,27.3559,27.3559,27.257,27.2966,63517.0
2021-12-01 15:25:00,27.6,27.72,27.57,27.68,52430.0,27.2966,27.4153,27.2669,27.3757,52430.0
2021-12-01 15:30:00,27.68,27.69,27.58,27.69,86789.0,27.3757,27.3856,27.2768,27.3856,86789.0
2021-12-01 15:35:00,27.68,27.75,27.59,27.74,45865.0,27.3757,27.4449,27.2867,27.435,45865.0
2021-12-01 15:40:00,27.74,27.83,27.72,27.81,54455.0,27.435,27.524,27.4153,27.5043,54455.0
2021-12-01 15:45:00,27.8,27.81,27.65,27.66,66741.0,27.4944,27.5043,27.346,27.3559,66741.0
2021-12-01 15:50:00,27.66,27.69,27.6,27.63,188423.0,27.3559,27.3856,27.2966,27.3262,188423.0
2021-12-01 15:55:00,27.63,27.63,27.41,27.43,399336.0,27.3262,27.3262,27.1087,27.1284,399336.0
2021-12-02 09:30:00,27.81,27.98,27.69,27.72,38953.0,27.5043,27.6724,27.3856,27.4153,38953.0
2021-12-02 09:35:00,27.75,28.0,27.75,27.95,19387.0,27.4449,27.6922,27.4449,27.6427,19387.0
2021-12-02 09:40:00,27.95,28.19,27.94,28.18,9091.0,27.6427,27.8801,27.6328,27.8702,9091.0
2021-12-02 09:45:00,28.21,28.24,28.16,28.22,15607.0,27.8999,27.9295,27.8504,27.9098,15607.0
2021-12-02 09:50:00,28.22,28.37,28.21,28.29,12479.0,27.9098,28.0581,27.8999,27.979,12479.0
2021-12-02 09:55:00,28.29,28.39,28.24,28.36,15470.0,27.979,28.0779,27.9295,28.0482,15470.0
2021-12-02 10:00:00,28.35,28.43,28.2,28.3,27751.0,28.0383,28.1174,27.89,27.9889,27751.0
2021-12-02 10:05:00,28.29,28.33,28.22,28.26,17005.0,27.979,28.0185,27.9098,27.9493,17005.0
2021-12-02 10:10:00,28.26,28.29,28.23,28.28,9725.0,27.9493,27.979,27.9196,27.9691,9725.0
2021-12-02 10:15:00,28.27,28.3,28.18,28.18,16819.0,27.9592,27.9889,27.8702,27.8702,16819.0
2021-12-02 10:20:00,28.16,28.31,28.12,28.28,202378.0,27.8504,27.9988,27.8109,27.9691,202378.0
2021-12-02 10:25:00,28.29,28.34,28.19,28.29,5696.0,27.979,28.0284,27.8801,27.979,5696.0
2021-12-02 10:30:00,28.3,28.36,28.2,28.23,18730.0,27.9889,28.0482,27.89,27.9196,18730.0
2021-12-02 10:35:00,28.21,28.21,27.98,28.03,19214.0,27.8999,27.8999,27.6724,27.7218,19214.0
2021-12-02 10:40:00,28.03,28.12,28.01,28.09,23750.0,27.7218,27.8109,27.7021,27.7812,23750.0
2021-12-02 10:45:00,28.09,28.16,28.07,28.14,35833.0,27.7812,27.8504,27.7614,27.8306,35833.0
2021-12-02 10:50:00,28.16,28.22,28.15,28.2,23014.0,27.8504,27.9098,27.8405,27.89,23014.0
2021-12-02 10:55:00,28.21,28.35,28.21,28.35,16029.0,27.8999,28.0383,27.8999,28.0383,16029.0
2021-12-02 11:00:00,28.36,28.37,28.27,28.28,12181.0,28.0482,28.0581,27.9592,27.9691,12181.0
2021-12-02 11:05:00,28.27,28.36,28.24,28.36,11610.0,27.9592,28.0482,27.9295,28.0482,11610.0
2021-12-02 11:10:00,28.35,28.38,28.34,28.35,7997.0,28.0383,28.068,28.0284,28.0383,7997.0
2021-12-02 11:15:00,28.37,28.42,28.36,28.41,9657.0,28.0581,28.1076,28.0482,28.0977,9657.0
2021-12-02 11:20:00,28.42,28.48,28.42,28.47,9705.0,28.1076,28.1669,28.1076,28.157,9705.0
2021-12-02 11:25:00,28.48,28.54,28.48,28.52,10169.0,28.1669,28.2262,28.1669,28.2065,10169.0
2021-12-02 11:30:00,28.54,28.55,28.4,28.45,10696.0,28.2262,28.2361,28.0878,28.1372,10696.0
2021-12-02 11:35:00,28.44,28.55,28.43,28.48,6159.0,28.1273,28.2361,28.1174,28.1669,6159.0
2021-12-02 11:40:00,28.48,28.55,28.47,28.55,12538.0,28.1669,28.2361,28.157,28.2361,12538.0
2021-12-02 11:45:00,28.54,28.66,28.53,28.66,12891.0,28.2262,28.3449,28.2163,28.3449,12891.0
2021-12-02 11:50:00,28.66,28.68,28.62,28.68,8977.0,28.3449,28.3647,28.3054,28.3647,8977.0
2021-12-02 11:55:00,28.67,28.68,28.58,28.66,11794.0,28.3548,28.3647,28.2658,28.3449,11794.0
2021-12-02 12:00:00,28.65,28.65,28.56,28.6,110026.0,28.335,28.335,28.246,28.2856,110026.0
2021-12-02 12:05:00,28.6,28.66,28.57,28.65,68441.0,28.2856,28.3449,28.2559,28.335,68441.0
2021-12-02 12:10:00,28.66,28.7,28.64,28.7,7791.0,28.3449,28.3845,28.3251,28.3845,7791.0
2021-12-02 12:15:00,28.7,28.71,28.64,28.66,15028.0,28.3845,28.3944,28.3251,28.3449,15028.0
2021-12-02 12:20:00,28.68,28.7,28.65,28.7,14237.0,28.3647,28.3845,28.335,28.3845,14237.0
2021-12-02 12:25:00,28.69,28.7,28.63,28.66,17988.0,28.3746,28.3845,28.3153,28.3449,17988.0
2021-12-02 12:30:00,28.65,28.7,28.62,28.66,22464.0,28.335,28.3845,28.3054,28.3449,22464.0
2021-12-02 12:35:00,28.66,28.69,28.62,28.65,9436.0,28.3449,28.3746,28.3054,28.335,9436.0
2021-12-02 12:40:00,28.65,28.71,28.64,28.66,10875.0,28.335,28.3944,28.3251,28.3449,10875.0
2021-12-02 12:45:00,28.66,28.68,28.63,28.67,9869.0,28.3449,28.3647,28.3153,28.3548,9869.0
2021-12-02 12:50:00,28.67,28.69,28.64,28.65,9572.0,28.3548,28.3746,28.3251,28.335,9572.0
2021-12-02 12:55:00,28.65,28.67,28.56,28.65,36827.0,28.335,28.3548,28.246,28.335,36827.0
2021-12-02 13:00:00,28.64,28.67,28.57,28.63,22016.0,28.3251,28.3548,28.2559,28.3153,22016.0
2021-12-02 13:05:00,28.63,28.67,28.59,28.61,9622.0,28.3153,28.3548,28.2757,28.2955,9622.0
2021-12-02 13:10:00,28.59,28.66,28.58,28.66,11352.0,28.2757,28.3449,28.2658,28.3449,11352.0
2021-12-02 13:15:00,28.66,28.7,28.64,28.68,12328.0,28.3449,28.3845,28.3251,28.3647,12328.0
2021-12-02 13:20:00,28.67,28.68,28.59,28.59,25775.0,28.3548,28.3647,28.2757,28.2757,25775.0
2021-12-02 13:25:00,28.61,28.62,28.52,28.56,18783.0,28.2955,28.3054,28.2065,28.246,18783.0
2021-12-02 13:30:00,28.58,28.66,28.55,28.65,17365.0,28.2658,28.3449,28.2361,28.335,17365.0
2021-12-02 13:35:00,28.67,28.69,28.64,28.68,13143.0,28.3548,28.3746,28.3251,28.3647,13143.0
2021-12-02 13:40:00,28.68,28.72,28.67,28.7,11019.0,28.3647,28.4043,28.3548,28.3845,11019.0
2021-12-02 13:45:00,28.69,28.7,28.63,28.7,16854.0,28.3746,28.3845,28.3153,28.3845,16854.0
2021-12-02 13:50:00,28.69,28.8,28.66,28.79,14421.0,28.3746,28.4834,28.3449,28.4735,14421.0
2021-12-02 13:55:00,28.79,28.86,28.79,28.85,16555.0,28.4735,28.5427,28.4735,28.5328,16555.0
2021-12-02 14:00:00,28.85,28.96,28.85,28.96,20653.0,28.5328,28.6416,28.5328,28.6416,20653.0
2021-12-02 14:05:00,28.96,28.98,28.9,28.91,18704.0,28.6416,28.6614,28.5823,28.5922,18704.0
2021-12-02 14:10:00,28.91,28.94,28.86,28.86,18166.0,28.5922,28.6218,28.5427,28.5427,18166.0
2021-12-02 14:15:00,28.87,28.89,28.81,28.87,12127.0,28.5526,28.5724,28.4933,28.5526,12127.0
2021-12-02 14:20:00,28.88,28.92,28.85,28.86,13049.0,28.5625,28.6021,28.5328,28.5427,13049.0
2021-12-02 14:25:00,28.85,28.95,28.83,28.95,13144.0,28.5328,28.6317,28.5131,28.6317,13144.0
2021-12-02 14:30:00,28.95,28.95,28.87,28.87,16486.0,28.6317,28.6317,28.5526,28.5526,16486.0
2021-12-02 14:35:00,28.89,28.91,28.87,28.91,14305.0,28.5724,28.5922,28.5526,28.5922,14305.0
2021-12-02 14:40:00,28.91,28.91,28.85,28.86,15498.0,28.5922,28.5922,28.5328,28.5427,15498.0
2021-12-02 14:45:00,28.87,28.89,28.81,28.84,17277.0,28.5526,28.5724,28.4933,28.5229,17277.0
2021-12-02 14:50:00,28.85,28.86,28.79,28.8,13305.0,28.5328,28.5427,28.4735,28.4834,13305.0
2021-12-02 14:55:00,28.8,28.85,28.79,28.82,22316.0,28.4834,28.5328,28.4735,28.5032,22316.0
2021-12-02 15:00:00,28.82,28.9,28.82,28.9,17018.0,28.5032,28.5823,28.5032,28.5823,17018.0
2021-12-02 15:05:00,28.9,28.91,28.83,28.85,16579.0,28.5823,28.5922,28.5131,28.5328,16579.0
2021-12-02 15:10:00,28.85,28.86,28.76,28.78,15492.0,28.5328,28.5427,28.4438,28.4636,15492.0
2021-12-02 15:15:00,28.78,28.8,28.72,28.74,15326.0,28.4636,28.4834,28.4043,28.424,15326.0
2021-12-02 15:20:00,28.74,28.81,28.7,28.8,17316.0,28.424,28.4933,28.3845,28.4834,17316.0
2021-12-02 15:25:00,28.8,28.86,28.78,28.83,18670.0,28.4834,28.5427,28.4636,28.5131,18670.0
2021-12-02 15:30:00,28.83,28.89,28.82,28.85,23510.0,28.5131,28.5724,28.5032,28.5328,23510.0
2021-12-02 15:35:00,28.85,28.88,28.82,28.85,34983.0,28.5328,28.5625,28.5032,28.5328,34983.0
2021-12-02 15:40:00,28.84,28.95,28.84,28.91,51825.0,28.5229,28.6317,28.5229,28.5922,51825.0
2021-12-02 15:45:00,28.91,28.95,28.81,28.94,73408.0,28.5922,28.6317,28.4933,28.6218,73408.0
2021-12-02 15:50:00,28.93,28.94,28.78,28.79,97122.0,28.612,28.6218,28.4636,28.4735,97122.0
2021-12-02 15:55:00,28.78,28.84,28.72,28.83,249011.0,28.4636,28.5229,28.4043,28.5131,249011.0
2021-12-03 09:30:00,29.0,29.08,28.85,28.99,53969.0,28.6812,28.7603,28.5328,28.6713,53969.0
2021-12-03 09:35:00,28.98,28.98,28.85,28.89,19573.0,28.6614,28.6614,28.5328,28.5724,19573.0
2021-12-03 09:40:00,28.94,29.0,28.82,28.99,25264.0,28.6218,28.6812,28.5032,28.6713,25264.0
2021-12-03 09:45:00,29.0,29.0,28.86,28.96,29301.0,28.6812,28.6812,28.5427,28.6416,29301.0
2021-12-03 09:50:00,28.95,28.95,28.81,28.81,22929.0,28.6317,28.6317,28.4933,28.4933,22929.0
2021-12-03 09:55:00,28.81,29.01,28.81,28.89,24264.0,28.4933,28.6911,28.4933,28.5724,24264.0
2021-12-03 10:00:00,28.9,28.99,28.81,28.84,25000.0,28.5823,28.6713,28.4933,28.5229,25000.0
2021-12-03 10:05:00,28.86,28.92,28.81,28.85,22983.0,28.5427,28.6021,28.4933,28.5328,22983.0
2021-12-03 10:10:00,28.84,28.9,28.8,28.8,19863.0,28.5229,28.5823,28.4834,28.4834,19863.0
2021-12-03 10:15:00,28.8,28.91,28.8,28.87,31718.0,28.4834,28.5922,28.4834,28.5526,31718.0
2021-12-03 10:20:00,28.86,29.04,28.85,29.04,43615.0,28.5427,28.7207,28.5328,28.7207,43615.0
2021-12-03 10:25:00,29.03,29.08,28.96,29.06,22331.0,28.7109,28.7603,28.6416,28.7405,22331.0
2021-12-03 10:30:00,29.05,29.05,28.92,28.93,22011.0,28.7306,28.7306,28.6021,28.612,22011.0
2021-12-03 10:35:00,28.92,28.97,28.88,28.93,28970.0,28.6021,28.6515,28.5625,28.612,28970.0
2021-12-03 10:40:00,28.91,28.91,28.77,28.78,23919.0,28.5922,28.5922,28.4537,28.4636,23919.0
2021-12-03 10:45:00,28.78,28.83,28.76,28.83,62199.0,28.4636,28.5131,28.4438,28.5131,62199.0
2021-12-03 10:50:00,28.82,28.94,28.78,28.94,58284.0,28.5032,28.6218,28.4636,28.6218,58284.0
2021-12-03 10:55:00,28.93,29.01,28.89,28.9,55840.0,28.612,28.6911,28.5724,28.5823,55840.0
2021-12-03 11:00:00,28.89,29.04,28.89,29.04,39039.0,28.5724,28.7207,28.5724,28.7207,39039.0
2021-12-03 11:05:00,29.04,29.04,28.94,29.01,42867.0,28.7207,28.7207,28.6218,28.6911,42867.0
2021-12-03 11:10:00,29.02,29.1,28.98,29.01,26658.0,28.701,28.7801,28.6614,28.6911,26658.0
2021-12-03 11:15:00,29.02,29.04,28.93,28.95,65009.0,28.701,28.7207,28.612,28.6317,65009.0
2021-12-03 11:20:00,28.95,29.1,28.9,29.08,49018.0,28.6317,28.7801,28.5823,28.7603,49018.0
2021-12-03 11:25:00,29.07,29.12,29.01,29.1,31052.0,28.7504,28.7999,28.6911,28.7801,31052.0
2021-12-03 11:30:00,29.09,29.17,29.02,29.16,31691.0,28.7702,28.8493,28.701,28.8394,31691.0
2021-12-03 11:35:00,29.17,29.25,29.15,29.25,33522.0,28.8493,28.9284,28.8295,28.9284,33522.0
2021-12-03 11:40:00,29.25,29.25,29.1,29.1,30464.0,28.9284,28.9284,28.7801,28.7801,30464.0
2021-12-03 11:45:00,29.12,29.2,29.1,29.16,27838.0,28.7999,28.879,28.7801,28.8394,27838.0
2021-12-03 11:50:00,29.15,29.16,29.02,29.06,33822.0,28.8295,28.8394,28.701,28.7405,33822.0
2021-12-03 11:55:00,29.07,29.07,29.0,29.01,46106.0,28.7504,28.7504,28.6812,28.6911,46106.0
2021-12-03 12:00:00,29.01,29.05,28.95,29.02,53695.0,28.6911,28.7306,28.6317,28.701,53695.0
2021-12-03 12:05:00,29.02,29.1,29.01,29.1,62520.0,28.701,28.7801,28.6911,28.7801,62520.0
2021-12-03 12:10:00,29.1,29.17,29.09,29.16,32694.0,28.7801,28.8493,28.7702,28.8394,32694.0
2021-12-03 12:15:00,29.17,29.28,29.16,29.25,20503.0,28.8493,28.9581,28.8394,28.9284,20503.0
2021-12-03 12:20:00,29.25,29.28,29.25,29.25,31150.0,28.9284,28.9581,28.9284,28.9284,31150.0
2021-12-03 12:25:00,29.24,29.25,29.19,29.21,30380.0,28.9185,28.9284,28.8691,28.8889,30380.0
2021-12-03 12:30:00,29.21,29.23,29.17,29.21,28860.0,28.8889,28.9087,28.8493,28.8889,28860.0
2021-12-03 12:35:00,29.21,29.31,29.21,29.31,45746.0,28.8889,28.9878,28.8889,28.9878,45746.0
2021-12-03 12:40:00,29.31,29.34,29.29,29.29,29200.0,28.9878,29.0174,28.968,28.968,29200.0
2021-12-03 12:45:00,29.3,29.32,29.24,29.28,32629.0,28.9779,28.9977,28.9185,28.9581,32629.0
2021-12-03 12:50:00,29.28,29.31,29.2,29.21,21651.0,28.9581,28.9878,28.879,28.8889,21651.0
2021-12-03 12:55:00,29.21,29.28,29.18,29.27,20671.0,28.8889,28.9581,28.8592,28.9482,20671.0
2021-12-03 13:00:00,29.27,29.27,29.17,29.2,26025.0,28.9482,28.9482,28.8493,28.879,26025.0
2021-12-03 13:05:00,29.19,29.27,29.19,29.26,20254.0,28.8691,28.9482,28.8691,28.9383,20254.0
2021-12-03 13:10:00,29.26,29.31,29.24,29.25,21038.0,28.9383,28.9878,28.9185,28.9284,21038.0
2021-12-03 13:15:00,29.26,29.33,29.24,29.33,21546.0,28.9383,29.0076,28.9185,29.0076,21546.0
2021-12-03 13:20:00,29.33,29.37,29.29,29.31,56819.0,29.0076,29.0471,28.968,28.9878,56819.0
2021-12-03 13:25:00,29.32,29.32,29.13,29.13,17149.0,28.9977,28.9977,28.8098,28.8098,17149.0
2021-12-03 13:30:00,29.14,29.14,28.93,28.94,79463.0,28.8196,28.8196,28.612,28.6218,79463.0
2021-12-03 13:35:00,28.95,28.98,28.93,28.97,30716.0,28.6317,28.6614,28.612,28.6515,30716.0
2021-12-03 13:40:00,28.98,29.0,28.95,28.98,39510.0,28.6614,28.6812,28.6317,28.6614,39510.0
2021-12-03 13:45:00,28.98,28.99,28.92,28.97,33021.0,28.6614,28.6713,28.6021,28.6515,33021.0
2021-12-03 13:50:00,28.97,29.03,28.95,29.0,22976.0,28.6515,28.7109,28.6317,28.6812,22976.0
2021-12-03 13:55:00,29.01,29.03,28.93,28.96,22438.0,28.6911,28.7109,28.612,28.6416,22438.0
2021-12-03 14:00:00,28.97,29.05,28.94,29.04,28020.0,28.6515,28.7306,28.6218,28.7207,28020.0
2021-12-03 14:05:00,29.03,29.03,28.97,28.99,21280.0,28.7109,28.7109,28.6515,28.6713,21280.0
2021-12-03 14:10:00,28.99,29.0,28.94,28.97,27254.0,28.6713,28.6812,28.6218,28.6515,27254.0
2021-12-03 14:15:00,28.97,28.99,28.91,28.93,36285.0,28.6515,28.6713,28.5922,28.612,36285.0
2021-12-03 14:20:00,28.93,28.99,28.89,28.98,46785.0,28.612,28.6713,28.5724,28.6614,46785.0
2021-12-03 14:25:00,28.97,29.03,28.96,29.01,28183.0,28.6515,28.7109,28.6416,28.6911,28183.0
2021-12-03 14:30:00,29.0,29.02,28.91,28.94,27638.0,28.6812,28.701,28.5922,28.6218,27638.0
2021-12-03 14:35:00,28.94,28.95,28.77,28.77,28287.0,28.6218,28.6317,28.4537,28.4537,28287.0
2021-12-03 14:40:00,28.79,28.9,28.79,28.87,24690.0,28.4735,28.5823,28.4735,28.5526,24690.0
2021-12-03 14:45:00,28.88,28.9,28.76,28.77,72318.0,28.5625,28.5823,28.4438,28.4537,72318.0
2021-12-03 14:50:00,28.76,28.81,28.74,28.74,22772.0,28.4438,28.4933,28.424,28.424,22772.0
2021-12-03 14:55:00,28.74,28.84,28.73,28.84,30960.0,28.424,28.5229,28.4142,28.5229,30960.0
2021-12-03 15:00:00,28.84,28.87,28.77,28.83,82934.0,28.5229,28.5526,28.4537,28.5131,82934.0
2021-12-03 15:05:00,28.84,28.88,28.77,28.81,113103.0,28.5229,28.5625,28.4537,28.4933,113103.0
2021-12-03 15:10:00,28.82,28.88,28.8,28.85,110490.0,28.5032,28.5625,28.4834,28.5328,110490.0
2021-12-03 15:15:00,28.85,28.89,28.82,28.85,41270.0,28.5328,28.5724,28.5032,28.5328,41270.0
2021-12-03 15:20:00,28.85,28.99,28.84,28.96,39177.0,28.5328,28.6713,28.5229,28.6416,39177.0
2021-12-03 15:25:00,28.96,29.02,28.95,28.98,38482.0,28.6416,28.701,28.6317,28.6614,38482.0
2021-12-03 15:30:00,28.97,29.07,28.96,29.05,33590.0,28.6515,28.7504,28.6416,28.7306,33590.0
2021-12-03 15:35:00,29.05,29.06,28.91,28.95,89134.0,28.7306,28.7405,28.5922,28.6317,89134.0
2021-12-03 15:40:00,28.95,29.0,28.93,28.93,75782.0,28.6317,28.6812,28.612,28.612,75782.0
2021-12-03 15:45:00,28.92,28.92,28.78,28.83,48308.0,28.6021,28.6021,28.4636,28.5131,48308.0
2021-12-03 15:50:00,28.82,28.96,28.77,28.92,84049.0,28.5032,28.6416,28.4537,28.6021,84049.0
2021-12-03 15:55:00,28.92,29.11,28.91,29.06,424056.0,28.6021,28.79,28.5922,28.7405,424056.0
2021-12-06 09:30:00,29.32,29.95,29.24,29.84,75371.0,28.9977,29.6207,28.9185,29.5119,75371.0
2021-12-06 09:35:00,29.83,29.85,29.61,29.62,35114.0,29.5021,29.5218,29.2845,29.2944,35114.0
2021-12-06 09:40:00,29.64,29.77,29.63,29.76,41917.0,29.3141,29.4427,29.3043,29.4328,41917.0
2021-12-06 09:45:00,29.73,29.83,29.71,29.77,29165.0,29.4032,29.5021,29.3834,29.4427,29165.0
2021-12-06 09:50:00,29.79,29.97,29.76,29.95,27478.0,29.4625,29.6405,29.4328,29.6207,27478.0
2021-12-06 09:55:00,29.94,30.18,29.86,30.16,36617.0,29.6108,29.8482,29.5317,29.8284,36617.0
2021-12-06 10:00:00,30.17,30.17,29.95,30.01,18232.0,29.8383,29.8383,29.6207,29.6801,18232.0
2021-12-06 10:05:00,30.01,30.24,29.91,30.24,46617.0,29.6801,29.9076,29.5812,29.9076,46617.0
2021-12-06 10:10:00,30.24,30.27,30.19,30.24,29138.0,29.9076,29.9372,29.8581,29.9076,29138.0
2021-12-06 10:15:00,30.24,30.25,30.12,30.16,24493.0,29.9076,29.9174,29.7889,29.8284,24493.0
2021-12-06 10:20:00,30.16,30.34,30.16,30.31,35187.0,29.8284,30.0065,29.8284,29.9768,35187.0
2021-12-06 10:25:00,30.31,30.44,30.28,30.44,42657.0,29.9768,30.1054,29.9471,30.1054,42657.0
2021-12-06 10:30:00,30.44,30.52,30.42,30.48,28656.0,30.1054,30.1845,30.0856,30.1449,28656.0
2021-12-06 10:35:00,30.47,30.53,30.41,30.49,39675.0,30.135,30.1944,30.0757,30.1548,39675.0
2021-12-06 10:40:00,30.49,30.53,30.36,30.36,142436.0,30.1548,30.1944,30.0262,30.0262,142436.0
2021-12-06 10:45:00,30.36,30.53,30.35,30.53,60716.0,30.0262,30.1944,30.0163,30.1944,60716.0
2021-12-06 10:50:00,30.54,30.62,30.44,30.58,56647.0,30.2043,30.2834,30.1054,30.2438,56647.0
2021-12-06 10:55:00,30.6,30.64,30.56,30.59,40797.0,30.2636,30.3032,30.224,30.2537,40797.0
2021-12-06 11:00:00,30.59,30.59,30.37,30.46,90749.0,30.2537,30.2537,30.0361,30.1251,90749.0
2021-12-06 11:05:00,30.45,30.5,30.41,30.49,29674.0,30.1152,30.1647,30.0757,30.1548,29674.0
2021-12-06 11:10:00,30.5,30.55,30.36,30.38,39421.0,30.1647,30.2141,30.0262,30.046,39421.0
2021-12-06 11:15:00,30.36,30.54,30.34,30.53,39899.0,30.0262,30.2043,30.0065,30.1944,39899.0
2021-12-06 11:20:00,30.53,30.56,30.49,30.55,28888.0,30.1944,30.224,30.1548,30.2141,28888.0
2021-12-06 11:25:00,30.56,30.57,30.51,30.56,31208.0,30.224,30.2339,30.1746,30.224,31208.0
2021-12-06 11:30:00,30.56,30.6,30.5,30.56,32677.0,30.224,30.2636,30.1647,30.224,32677.0
2021-12-06 11:35:00,30.56,30.62,30.56,30.61,24060.0,30.224,30.2834,30.224,30.2735,24060.0
2021-12-06 11:40:00,30.6,30.65,30.6,30.62,27883.0,30.2636,30.313,30.2636,30.2834,27883.0
2021-12-06 11:45:00,30.62,30.64,30.53,30.55,34341.0,30.2834,30.3032,30.1944,30.2141,34341.0
2021-12-06 11:50:00,30.56,30.67,30.54,30.66,35536.0,30.224,30.3328,30.2043,30.3229,35536.0
2021-12-06 11:55:00,30.67,30.68,30.63,30.67,29520.0,30.3328,30.3427,30.2933,30.3328,29520.0
2021-12-06 12:00:00,30.67,30.68,30.6,30.68,28306.0,30.3328,30.3427,30.2636,30.3427,28306.0
2021-12-06 12:05:00,30.68,30.68,30.63,30.68,24950.0,30.3427,30.3427,30.2933,30.3427,24950.0
2021-12-06 12:10:00,30.68,30.75,30.66,30.66,20674.0,30.3427,30.4119,30.3229,30.3229,20674.0
2021-12-06 12:15:00,30.66,30.69,30.61,30.67,26213.0,30.3229,30.3526,30.2735,30.3328,26213.0
2021-12-06 12:20:00,30.67,30.72,30.65,30.71,17232.0,30.3328,30.3823,30.313,30.3724,17232.0
2021-12-06 12:25:00,30.71,30.75,30.71,30.74,21721.0,30.3724,30.4119,30.3724,30.4021,21721.0
2021-12-06 12:30:00,30.74,30.75,30.66,30.71,17448.0,30.4021,30.4119,30.3229,30.3724,17448.0
2021-12-06 12:35:00,30.71,30.72,30.65,30.65,21149.0,30.3724,30.3823,30.313,30.313,21149.0
2021-12-06 12:40:00,30.66,30.71,30.64,30.67,22831.0,30.3229,30.3724,30.3032,30.3328,22831.0
2021-12-06 12:45:00,30.67,30.74,30.66,30.74,17393.0,30.3328,30.4021,30.3229,30.4021,17393.0
2021-12-06 12:50:00,30.73,30.77,30.7,30.72,29232.0,30.3922,30.4317,30.3625,30.3823,29232.0
2021-12-06 12:55:00,30.73,30.83,30.71,30.83,16486.0,30.3922,30.4911,30.3724,30.4911,16486.0
2021-12-06 13:00:00,30.84,30.92,30.8,30.91,37285.0,30.501,30.5801,30.4614,30.5702,37285.0
2021-12-06 13:05:00,30.91,30.91,30.82,30.83,32525.0,30.5702,30.5702,30.4812,30.4911,32525.0
2021-12-06 13:10:00,30.83,30.83,30.77,30.79,26085.0,30.4911,30.4911,30.4317,30.4515,26085.0
2021-12-06 13:15:00,30.8,30.82,30.78,30.79,26733.0,30.4614,30.4812,30.4416,30.4515,26733.0
2021-12-06 13:20:00,30.79,30.79,30.72,30.75,30270.0,30.4515,30.4515,30.3823,30.4119,30270.0
2021-12-06 13:25:00,30.75,30.81,30.74,30.8,23745.0,30.4119,30.4713,30.4021,30.4614,23745.0
2021-12-06 13:30:00,30.8,30.8,30.72,30.76,17854.0,30.4614,30.4614,30.3823,30.4218,17854.0
2021-12-06 13:35:00,30.76,30.8,30.69,30.73,20261.0,30.4218,30.4614,30.3526,30.3922,20261.0
2021-12-06 13:40:00,30.73,30.76,30.71,30.75,15141.0,30.3922,30.4218,30.3724,30.4119,15141.0
2021-12-06 13:45:00,30.75,30.78,30.74,30.78,19927.0,30.4119,30.4416,30.4021,30.4416,19927.0
2021-12-06 13:50:00,30.78,30.78,30.68,30.69,17190.0,30.4416,30.4416,30.3427,30.3526,17190.0
2021-12-06 13:55:00,30.69,30.74,30.68,30.72,32339.0,30.3526,30.4021,30.3427,30.3823,32339.0
2021-12-06 14:00:00,30.73,30.76,30.72,30.75,15871.0,30.3922,30.4218,30.3823,30.4119,15871.0
2021-12-06 14:05:00,30.74,30.78,30.72,30.72,16344.0,30.4021,30.4416,30.3823,30.3823,16344.0
2021-12-06 14:10:00,30.73,30.74,30.67,30.68,13730.0,30.3922,30.4021,30.3328,30.3427,13730.0
2021-12-06 14:15:00,30.69,30.7,30.61,30.63,20297.0,30.3526,30.3625,30.2735,30.2933,20297.0
2021-12-06 14:20:00,30.64,30.7,30.63,30.69,25972.0,30.3032,30.3625,30.2933,30.3526,25972.0
2021-12-06 14:25:00,30.69,30.76,30.68,30.74,60103.0,30.3526,30.4218,30.3427,30.4021,60103.0
2021-12-06 14:30:00,30.75,30.79,30.71,30.71,43244.0,30.4119,30.4515,30.3724,30.3724,43244.0
2021-12-06 14:35:00,30.69,30.71,30.65,30.71,19482.0,30.3526,30.3724,30.313,30.3724,19482.0
2021-12-06 14:40:00,30.71,30.72,30.63,30.64,21934.0,30.3724,30.3823,30.2933,30.3032,21934.0
2021-12-06 14:45:00,30.65,30.65,30.61,30.63,25104.0,30.313,30.313,30.2735,30.2933,25104.0
2021-12-06 14:50:00,30.63,30.71,30.62,30.71,32875.0,30.2933,30.3724,30.2834,30.3724,32875.0
2021-12-06 14:55:00,30.71,30.73,30.68,30.72,43341.0,30.3724,30.3922,30.3427,30.3823,43341.0
2021-12-06 15:00:00,30.72,30.75,30.69,30.71,32510.0,30.3823,30.4119,30.3526,30.3724,32510.0
2021-12-06 15:05:00,30.71,30.78,30.7,30.78,40746.0,30.3724,30.4416,30.3625,30.4416,40746.0
2021-12-06 15:10:00,30.78,30.78,30.71,30.73,47895.0,30.4416,30.4416,30.3724,30.3922,47895.0
2021-12-06 15:15:00,30.74,30.78,30.71,30.71,46028.0,30.4021,30.4416,30.3724,30.3724,46028.0
2021-12-06 15:20:00,30.71,30.73,30.67,30.7,43964.0,30.3724,30.3922,30.3328,30.3625,43964.0
2021-12-06 15:25:00,30.7,30.71,30.61,30.64,38389.0,30.3625,30.3724,30.2735,30.3032,38389.0
2021-12-06 15:30:00,30.64,30.67,30.49,30.51,37575.0,30.3032,30.3328,30.1548,30.1746,37575.0
2021-12-06 15:35:00,30.52,30.52,30.38,30.45,49418.0,30.1845,30.1845,30.046,30.1152,49418.0
2021-12-06 15:40:00,30.46,30.51,30.44,30.47,60321.0,30.1251,30.1746,30.1054,30.135,60321.0
2021-12-06 15:45:00,30.48,30.48,30.37,30.44,65455.0,30.1449,30.1449,30.0361,30.1054,65455.0
2021-12-06 15:50:00,30.43,30.46,30.37,30.44,89851.0,30.0955,30.1251,30.0361,30.1054,89851.0
2021-12-06 15:55:00,30.43,30.45,30.39,30.44,262621.0,30.0955,30.1152,30.0559,30.1054,262621.0
2021-12-07 09:30:00,30.91,31.2,30.78,30.79,150718.0,30.5702,30.857,30.4416,30.4515,150718.0
2021-12-07 09:35:00,30.81,31.04,30.78,30.88,119983.0,30.4713,30.6988,30.4416,30.5405,119983.0
2021-12-07 09:40:00,30.88,31.01,30.87,31.0,56698.0,30.5405,30.6691,30.5306,30.6592,56698.0
2021-12-07 09:45:00,31.01,31.01,30.81,31.0,51055.0,30.6691,30.6691,30.4713,30.6592,51055.0
2021-12-07 09:50:00,31.0,31.0,30.84,30.92,46354.0,30.6592,30.6592,30.501,30.5801,46354.0
2021-12-07 09:55:00,30.92,30.92,30.84,30.87,61428.0,30.5801,30.5801,30.501,30.5306,61428.0
2021-12-07 10:00:00,30.87,30.95,30.79,30.95,100428.0,30.5306,30.6097,30.4515,30.6097,100428.0
2021-12-07 10:05:00,30.95,31.01,30.93,30.98,35956.0,30.6097,30.6691,30.59,30.6394,35956.0
2021-12-07 10:10:00,30.99,31.01,30.95,31.0,42447.0,30.6493,30.6691,30.6097,30.6592,42447.0
2021-12-07 10:15:00,31.0,31.07,30.94,30.95,56460.0,30.6592,30.7284,30.5999,30.6097,56460.0
2021-12-07 10:20:00,30.96,31.06,30.92,31.04,28133.0,30.6196,30.7185,30.5801,30.6988,28133.0
2021-12-07 10:25:00,31.04,31.07,30.94,30.97,26359.0,30.6988,30.7284,30.5999,30.6295,26359.0
2021-12-07 10:30:00,30.97,31.06,30.97,31.05,48491.0,30.6295,30.7185,30.6295,30.7086,48491.0
2021-12-07 10:35:00,31.05,31.13,31.05,31.13,30437.0,30.7086,30.7878,30.7086,30.7878,30437.0
2021-12-07 10:40:00,31.13,31.22,31.12,31.19,26973.0,30.7878,30.8768,30.7779,30.8471,26973.0
2021-12-07 10:45:00,31.19,31.22,31.15,31.22,20661.0,30.8471,30.8768,30.8075,30.8768,20661.0
2021-12-07 10:50:00,31.22,31.29,31.18,31.28,18016.0,30.8768,30.946,30.8372,30.9361,18016.0
2021-12-07 10:55:00,31.29,31.39,31.29,31.39,26965.0,30.946,31.0449,30.946,31.0449,26965.0
2021-12-07 11:00:00,31.4,31.47,31.39,31.39,32346.0,31.0548,31.124,31.0449,31.0449,32346.0
2021-12-07 11:05:00,31.37,31.44,31.33,31.43,25130.0,31.0251,31.0944,30.9856,31.0845,25130.0
2021-12-07 11:10:00,31.43,31.43,31.31,31.37,25847.0,31.0845,31.0845,30.9658,31.0251,25847.0
2021-12-07 11:15:00,31.37,31.38,31.32,31.37,25276.0,31.0251,31.035,30.9757,31.0251,25276.0
2021-12-07 11:20:00,31.36,31.37,31.29,31.33,17232.0,31.0152,31.0251,30.946,30.9856,17232.0
2021-12-07 11:25:00,31.34,31.35,31.27,31.3,19468.0,30.9955,31.0053,30.9262,30.9559,19468.0
2021-12-07 11:30:00,31.3,31.32,31.23,31.32,17870.0,30.9559,30.9757,30.8867,30.9757,17870.0
2021-12-07 11:35:00,31.31,31.35,31.28,31.29,17944.0,30.9658,31.0053,30.9361,30.946,17944.0
2021-12-07 11:40:00,31.29,31.31,31.22,31.25,15833.0,30.946,30.9658,30.8768,30.9064,15833.0
2021-12-07 11:45:00,31.25,31.28,31.17,31.17,16278.0,30.9064,30.9361,30.8273,30.8273,16278.0
2021-12-07 11:50:00,31.18,31.26,31.18,31.25,15505.0,30.8372,30.9163,30.8372,30.9064,15505.0
2021-12-07 11:55:00,31.25,31.28,31.23,31.25,17254.0,30.9064,30.9361,30.8867,30.9064,17254.0
2021-12-07 12:00:00,31.24,31.3,31.23,31.28,22782.0,30.8966,30.9559,30.8867,30.9361,22782.0
2021-12-07 12:05:00,31.28,31.31,31.27,31.31,13254.0,30.9361,30.9658,30.9262,30.9658,13254.0
2021-12-07 12:10:00,31.3,31.32,31.29,31.31,21036.0,30.9559,30.9757,30.946,30.9658,21036.0
2021-12-07 12:15:00,31.31,31.32,31.22,31.25,28473.0,30.9658,30.9757,30.8768,30.9064,28473.0
2021-12-07 12:20:00,31.25,31.31,31.24,31.29,23264.0,30.9064,30.9658,30.8966,30.946,23264.0
2021-12-07 12:25:00,31.3,31.3,31.17,31.17,38716.0,30.9559,30.9559,30.8273,30.8273,38716.0
2021-12-07 12:30:00,31.18,31.2,31.17,31.19,14810.0,30.8372,30.857,30.8273,30.8471,14810.0
2021-12-07 12:35:00,31.19,31.19,31.14,31.17,7386.0,30.8471,30.8471,30.7977,30.8273,7386.0
2021-12-07 12:40:00,31.16,31.16,31.12,31.14,19308.0,30.8174,30.8174,30.7779,30.7977,19308.0
2021-12-07 12:45:00,31.13,31.18,31.13,31.14,48834.0,30.7878,30.8372,30.7878,30.7977,48834.0
2021-12-07 12:50:00,31.14,31.15,31.12,31.14,18856.0,30.7977,30.8075,30.7779,30.7977,18856.0
2021-12-07 12:55:00,31.13,31.19,31.12,31.19,14586.0,30.7878,30.8471,30.7779,30.8471,14586.0
2021-12-07 13:00:00,31.19,31.21,31.18,31.18,16929.0,30.8471,30.8669,30.8372,30.8372,16929.0
2021-12-07 13:05:00,31.19,31.19,31.09,31.1,16050.0,30.8471,30.8471,30.7482,30.7581,16050.0
2021-12-07 13:10:00,31.11,31.14,31.05,31.07,16880.0,30.768,30.7977,30.7086,30.7284,16880.0
2021-12-07 13:15:00,31.08,31.17,31.07,31.16,18139.0,30.7383,30.8273,30.7284,30.8174,18139.0
2021-12-07 13:20:00,31.16,31.18,31.12,31.12,9218.0,30.8174,30.8372,30.7779,30.7779,9218.0
2021-12-07 13:25:00,31.12,31.16,31.11,31.16,15280.0,30.7779,30.8174,30.768,30.8174,15280.0
2021-12-07 13:30:00,31.16,31.17,31.15,31.17,10852.0,30.8174,30.8273,30.8075,30.8273,10852.0
2021-12-07 13:35:00,31.17,31.25,31.17,31.25,19215.0,30.8273,30.9064,30.8273,30.9064,19215.0
2021-12-07 13:40:00,31.25,31.28,31.24,31.25,16699.0,30.9064,30.9361,30.8966,30.9064,16699.0
2021-12-07 13:45:00,31.25,31.26,31.22,31.26,11890.0,30.9064,30.9163,30.8768,30.9163,11890.0
2021-12-07 13:50:00,31.28,31.3,31.24,31.25,15588.0,30.9361,30.9559,30.8966,30.9064,15588.0
2021-12-07 13:55:00,31.26,31.26,31.23,31.26,13329.0,30.9163,30.9163,30.8867,30.9163,13329.0
2021-12-07 14:00:00,31.26,31.32,31.25,31.31,27509.0,30.9163,30.9757,30.9064,30.9658,27509.0
2021-12-07 14:05:00,31.31,31.36,31.29,31.35,34698.0,30.9658,31.0152,30.946,31.0053,34698.0
2021-12-07 14:10:00,31.35,31.41,31.32,31.41,30326.0,31.0053,31.0647,30.9757,31.0647,30326.0
2021-12-07 14:15:00,31.41,31.41,31.28,31.34,30557.0,31.0647,31.0647,30.9361,30.9955,30557.0
2021-12-07 14:20:00,31.34,31.36,31.22,31.24,21665.0,30.9955,31.0152,30.8768,30.8966,21665.0
2021-12-07 14:25:00,31.24,31.24,31.19,31.2,31856.0,30.8966,30.8966,30.8471,30.857,31856.0
2021-12-07 14:30:00,31.2,31.2,31.15,31.16,17768.0,30.857,30.857,30.8075,30.8174,17768.0
2021-12-07 14:35:00,31.16,31.16,31.12,31.15,18926.0,30.8174,30.8174,30.7779,30.8075,18926.0
2021-12-07 14:40:00,31.15,31.22,31.13,31.21,62691.0,30.8075,30.8768,30.7878,30.8669,62691.0
2021-12-07 14:45:00,31.21,31.21,31.11,31.13,20297.0,30.8669,30.8669,30.768,30.7878,20297.0
2021-12-07 14:50:00,31.13,31.16,31.12,31.13,16589.0,30.7878,30.8174,30.7779,30.7878,16589.0
2021-12-07 14:55:00,31.14,31.22,31.13,31.21,26504.0,30.7977,30.8768,30.7878,30.8669,26504.0
2021-12-07 15:00:00,31.21,31.23,31.16,31.18,19932.0,30.8669,30.8867,30.8174,30.8372,19932.0
2021-12-07 15:05:00,31.18,31.24,31.15,31.19,45941.0,30.8372,30.8966,30.8075,30.8471,45941.0
2021-12-07 15:10:00,31.19,31.2,31.15,31.18,33551.0,30.8471,30.857,30.8075,30.8372,33551.0
2021-12-07 15:15:00,31.18,31.22,31.16,31.21,32730.0,30.8372,30.8768,30.8174,30.8669,32730.0
2021-12-07 15:20:00,31.21,31.22,31.13,31.14,38911.0,30.8669,30.8768,30.7878,30.7977,38911.0
2021-12-07 15:25:00,31.14,31.16,31.07,31.08,38695.0,30.7977,30.8174,30.7284,30.7383,38695.0
2021-12-07 15:30:00,31.08,31.09,30.95,30.96,29966.0,30.7383,30.7482,30.6097,30.6196,29966.0
2021-12-07 15:35:00,30.96,30.99,30.82,30.83,54611.0,30.6196,30.6493,30.4812,30.4911,54611.0
2021-12-07 15:40:00,30.83,30.91,30.83,30.85,53650.0,30.4911,30.5702,30.4911,30.5108,53650.0
2021-12-07 15:45:00,30.86,30.9,30.77,30.78,54007.0,30.5207,30.5603,30.4317,30.4416,54007.0
2021-12-07 15:50:00,30.77,30.77,30.69,30.75,126227.0,30.4317,30.4317,30.3526,30.4119,126227.0
2021-12-07 15:55:00,30.75,30.87,30.73,30.84,216769.0,30.4119,30.5306,30.3922,30.501,216769.0
2021-12-08 09:30:00,30.99,31.15,30.88,30.92,28537.0,30.6493,30.8075,30.5405,30.5801,28537.0
2021-12-08 09:35:00,30.96,31.11,30.82,31.06,34023.0,30.6196,30.768,30.4812,30.7185,34023.0
2021-12-08 09:40:00,31.06,31.31,31.06,31.17,25267.0,30.7185,30.9658,30.7185,30.8273,25267.0
2021-12-08 09:45:00,31.19,31.29,31.08,31.29,19483.0,30.8471,30.946,30.7383,30.946,19483.0
2021-12-08 09:50:00,31.26,31.44,31.26,31.43,17628.0,30.9163,31.0944,30.9163,31.0845,17628.0
2021-12-08 09:55:00,31.42,31.55,31.35,31.51,59639.0,31.0746,31.2031,31.0053,31.1636,59639.0
2021-12-08 10:00:00,31.5,31.64,31.46,31.48,81436.0,31.1537,31.2922,31.1141,31.1339,81436.0
2021-12-08 10:05:00,31.48,31.5,31.35,31.49,26597.0,31.1339,31.1537,31.0053,31.1438,26597.0
2021-12-08 10:10:00,31.5,31.59,31.5,31.52,20503.0,31.1537,31.2427,31.1537,31.1735,20503.0
2021-12-08 10:15:00,31.53,31.65,31.51,31.6,12865.0,31.1834,31.302,31.1636,31.2526,12865.0
2021-12-08 10:20:00,31.6,31.64,31.54,31.55,10750.0,31.2526,31.2922,31.1933,31.2031,10750.0
2021-12-08 10:25:00,31.54,31.58,31.47,31.48,12057.0,31.1933,31.2328,31.124,31.1339,12057.0
2021-12-08 10:30:00,31.47,31.53,31.4,31.48,20364.0,31.124,31.1834,31.0548,31.1339,20364.0
2021-12-08 10:35:00,31.46,31.56,31.43,31.46,15852.0,31.1141,31.213,31.0845,31.1141,15852.0
2021-12-08 10:40:00,31.44,31.48,31.38,31.42,16468.0,31.0944,31.1339,31.035,31.0746,16468.0
2021-12-08 10:45:00,31.43,31.5,31.38,31.48,15081.0,31.0845,31.1537,31.035,31.1339,15081.0
2021-12-08 10:50:00,31.46,31.48,31.4,31.43,10391.0,31.1141,31.1339,31.0548,31.0845,10391.0
2021-12-08 10:55:00,31.43,31.47,31.42,31.42,13046.0,31.0845,31.124,31.0746,31.0746,13046.0
2021-12-08 11:00:00,31.44,31.46,31.39,31.42,15568.0,31.0944,31.1141,31.0449,31.0746,15568.0
2021-12-08 11:05:00,31.42,31.48,31.42,31.42,13216.0,31.0746,31.1339,31.0746,31.0746,13216.0
2021-12-08 11:10:00,31.41,31.48,31.41,31.46,10592.0,31.0647,31.1339,31.0647,31.1141,10592.0
2021-12-08 11:15:00,31.46,31.48,31.38,31.38,11853.0,31.1141,31.1339,31.035,31.035,11853.0
2021-12-08 11:20:00,31.38,31.45,31.35,31.42,21846.0,31.035,31.1042,31.0053,31.0746,21846.0
2021-12-08 11:25:00,31.41,31.46,31.37,31.38,14890.0,31.0647,31.1141,31.0251,31.035,14890.0
2021-12-08 11:30:00,31.38,31.43,31.37,31.4,8935.0,31.035,31.0845,31.0251,31.0548,8935.0
2021-12-08 11:35:00,31.4,31.47,31.39,31.46,12713.0,31.0548,31.124,31.0449,31.1141,12713.0
2021-12-08 11:40:00,31.46,31.47,31.43,31.44,10398.0,31.1141,31.124,31.0845,31.0944,10398.0
2021-12-08 11:45:00,31.44,31.49,31.43,31.49,7907.0,31.0944,31.1438,31.0845,31.1438,7907.0
2021-12-08 11:50:00,31.5,31.51,31.46,31.46,11680.0,31.1537,31.1636,31.1141,31.1141,11680.0
2021-12-08 11:55:00,31.46,31.51,31.45,31.51,9546.0,31.1141,31.1636,31.1042,31.1636,9546.0
2021-12-08 12:00:00,31.5,31.53,31.47,31.52,9015.0,31.1537,31.1834,31.124,31.1735,9015.0
2021-12-08 12:05:00,31.53,31.54,31.5,31.52,10948.0,31.1834,31.1933,31.1537,31.1735,10948.0
2021-12-08 12:10:00,31.52,31.55,31.52,31.54,6582.0,31.1735,31.2031,31.1735,31.1933,6582.0
2021-12-08 12:15:00,31.54,31.55,31.46,31.46,11337.0,31.1933,31.2031,31.1141,31.1141,11337.0
2021-12-08 12:20:00,31.44,31.46,31.39,31.46,9310.0,31.0944,31.1141,31.0449,31.1141,9310.0
2021-12-08 12:25:00,31.46,31.46,31.41,31.45,12376.0,31.1141,31.1141,31.0647,31.1042,12376.0
2021-12-08 12:30:00,31.44,31.51,31.44,31.51,8819.0,31.0944,31.1636,31.0944,31.1636,8819.0
2021-12-08 12:35:00,31.51,31.54,31.5,31.5,17573.0,31.1636,31.1933,31.1537,31.1537,17573.0
2021-12-08 12:40:00,31.49,31.5,31.45,31.46,8689.0,31.1438,31.1537,31.1042,31.1141,8689.0
2021-12-08 12:45:00,31.46,31.51,31.46,31.48,8699.0,31.1141,31.1636,31.1141,31.1339,8699.0
2021-12-08 12:50:00,31.48,31.5,31.47,31.49,7780.0,31.1339,31.1537,31.124,31.1438,7780.0
2021-12-08 12:55:00,31.48,31.52,31.48,31.5,11561.0,31.1339,31.1735,31.1339,31.1537,11561.0
2021-12-08 13:00:00,31.5,31.5,31.42,31.42,7712.0,31.1537,31.1537,31.0746,31.0746,7712.0
2021-12-08 13:05:00,31.44,31.45,31.4,31.4,6759.0,31.0944,31.1042,31.0548,31.0548,6759.0
2021-12-08 13:10:00,31.39,31.42,31.36,31.42,10293.0,31.0449,31.0746,31.0152,31.0746,10293.0
2021-12-08 13:15:00,31.42,31.45,31.4,31.44,10028.0,31.0746,31.1042,31.0548,31.0944,10028.0
2021-12-08 13:20:00,31.44,31.44,31.39,31.4,8473.0,31.0944,31.0944,31.0449,31.0548,8473.0
2021-12-08 13:25:00,31.4,31.44,31.39,31.42,10467.0,31.0548,31.0944,31.0449,31.0746,10467.0
2021-12-08 13:30:00,31.41,31.43,31.4,31.41,4425.0,31.0647,31.0845,31.0548,31.0647,4425.0
2021-12-08 13:35:00,31.43,31.43,31.39,31.42,40246.0,31.0845,31.0845,31.0449,31.0746,40246.0
2021-12-08 13:40:00,31.43,31.44,31.41,31.44,4843.0,31.0845,31.0944,31.0647,31.0944,4843.0
2021-12-08 13:45:00,31.44,31.44,31.33,31.34,34266.0,31.0944,31.0944,30.9856,30.9955,34266.0
2021-12-08 13:50:00,31.34,31.34,31.28,31.28,7232.0,30.9955,30.9955,30.9361,30.9361,7232.0
2021-12-08 13:55:00,31.28,31.31,31.23,31.24,9593.0,30.9361,30.9658,30.8867,30.8966,9593.0
2021-12-08 14:00:00,31.23,31.27,31.21,31.26,12706.0,30.8867,30.9262,30.8669,30.9163,12706.0
2021-12-08 14:05:00,31.26,31.26,31.21,31.25,9777.0,30.9163,30.9163,30.8669,30.9064,9777.0
2021-12-08 14:10:00,31.25,31.25,31.21,31.23,5048.0,30.9064,30.9064,30.8669,30.8867,5048.0
2021-12-08 14:15:00,31.23,31.25,31.18,31.25,10586.0,30.8867,30.9064,30.8372,30.9064,10586.0
2021-12-08 14:20:00,31.24,31.29,31.23,31.24,9303.0,30.8966,30.946,30.8867,30.8966,9303.0
2021-12-08 14:25:00,31.25,31.25,31.16,31.16,4833.0,30.9064,30.9064,30.8174,30.8174,4833.0
2021-12-08 14:30:00,31.16,31.23,31.16,31.22,15289.0,30.8174,30.8867,30.8174,30.8768,15289.0
2021-12-08 14:35:00,31.23,31.23,31.19,31.21,16256.0,30.8867,30.8867,30.8471,30.8669,16256.0
2021-12-08 14:40:00,31.22,31.22,31.19,31.2,7713.0,30.8768,30.8768,30.8471,30.857,7713.0
2021-12-08 14:45:00,31.2,31.2,31.15,31.15,8107.0,30.857,30.857,30.8075,30.8075,8107.0
2021-12-08 14:50:00,31.15,31.19,31.14,31.15,8909.0,30.8075,30.8471,30.7977,30.8075,8909.0
2021-12-08 14:55:00,31.15,31.19,31.14,31.18,15131.0,30.8075,30.8471,30.7977,30.8372,15131.0
2021-12-08 15:00:00,31.17,31.17,31.11,31.12,10329.0,30.8273,30.8273,30.768,30.7779,10329.0
2021-12-08 15:05:00,31.12,31.13,31.08,31.09,18145.0,30.7779,30.7878,30.7383,30.7482,18145.0
2021-12-08 15:10:00,31.1,31.15,31.09,31.11,8645.0,30.7581,30.8075,30.7482,30.768,8645.0
2021-12-08 15:15:00,31.11,31.13,31.09,31.11,13752.0,30.768,30.7878,30.7482,30.768,13752.0
2021-12-08 15:20:00,31.12,31.12,31.04,31.07,28351.0,30.7779,30.7779,30.6988,30.7284,28351.0
2021-12-08 15:25:00,31.07,31.16,31.07,31.16,38004.0,30.7284,30.8174,30.7284,30.8174,38004.0
2021-12-08 15:30:00,31.16,31.23,31.13,31.23,16085.0,30.8174,30.8867,30.7878,30.8867,16085.0
2021-12-08 15:35:00,31.23,31.25,31.22,31.23,16304.0,30.8867,30.9064,30.8768,30.8867,16304.0
2021-12-08 15:40:00,31.23,31.27,31.21,31.22,20122.0,30.8867,30.9262,30.8669,30.8768,20122.0
2021-12-08 15:45:00,31.21,31.25,31.15,31.16,57987.0,30.8669,30.9064,30.8075,30.8174,57987.0
2021-12-08 15:50:00,31.16,31.18,31.13,31.15,50229.0,30.8174,30.8372,30.7878,30.8075,50229.0
2021-12-08 15:55:00,31.15,31.15,31.08,31.09,127564.0,30.8075,30.8075,30.7383,30.7482,127564.0
2021-12-09 09:30:00,30.52,30.72,30.45,30.68,39325.0,30.1845,30.3823,30.1152,30.3427,39325.0
2021-12-09 09:35:00,30.71,30.95,30.7,30.88,111934.0,30.3724,30.6097,30.3625,30.5405,111934.0
2021-12-09 09:40:00,30.9,30.94,30.78,30.8,14312.0,30.5603,30.5999,30.4416,30.4614,14312.0
2021-12-09 09:45:00,30.78,30.94,30.76,30.89,17210.0,30.4416,30.5999,30.4218,30.5504,17210.0
2021-12-09 09:50:00,30.88,30.89,30.8,30.88,28806.0,30.5405,30.5504,30.4614,30.5405,28806.0
2021-12-09 09:55:00,30.86,31.0,30.86,30.97,17711.0,30.5207,30.6592,30.5207,30.6295,17711.0
2021-12-09 10:00:00,30.98,31.1,30.94,31.02,16090.0,30.6394,30.7581,30.5999,30.679,16090.0
2021-12-09 10:05:00,31.0,31.09,30.98,30.99,11071.0,30.6592,30.7482,30.6394,30.6493,11071.0
2021-12-09 10:10:00,30.99,31.04,30.94,30.94,8876.0,30.6493,30.6988,30.5999,30.5999,8876.0
2021-12-09 10:15:00,30.95,31.01,30.87,30.87,9884.0,30.6097,30.6691,30.5306,30.5306,9884.0
2021-12-09 10:20:00,30.88,30.92,30.84,30.84,5482.0,30.5405,30.5801,30.501,30.501,5482.0
2021-12-09 10:25:00,30.87,30.89,30.83,30.89,7909.0,30.5306,30.5504,30.4911,30.5504,7909.0
2021-12-09 10:30:00,30.88,30.88,30.73,30.77,16665.0,30.5405,30.5405,30.3922,30.4317,16665.0
2021-12-09 10:35:00,30.75,30.81,30.74,30.77,11270.0,30.4119,30.4713,30.4021,30.4317,11270.0
2021-12-09 10:40:00,30.77,30.9,30.75,30.9,16744.0,30.4317,30.5603,30.4119,30.5603,16744.0
2021-12-09 10:45:00,30.89,30.94,30.85,30.94,6345.0,30.5504,30.5999,30.5108,30.5999,6345.0
2021-12-09 10:50:00,30.95,30.98,30.91,30.94,41113.0,30.6097,30.6394,30.5702,30.5999,41113.0
2021-12-09 10:55:00,30.91,30.96,30.8,30.95,16958.0,30.5702,30.6196,30.4614,30.6097,16958.0
2021-12-09 11:00:00,30.95,31.02,30.94,30.95,12248.0,30.6097,30.679,30.5999,30.6097,12248.0
2021-12-09 11:05:00,30.95,31.02,30.92,31.02,13860.0,30.6097,30.679,30.5801,30.679,13860.0
2021-12-09 11:10:00,31.01,31.03,30.91,30.91,8458.0,30.6691,30.6889,30.5702,30.5702,8458.0
2021-12-09 11:15:00,30.9,30.94,30.9,30.93,11800.0,30.5603,30.5999,30.5603,30.59,11800.0
2021-12-09 11:20:00,30.93,30.96,30.93,30.95,9422.0,30.59,30.6196,30.59,30.6097,9422.0
2021-12-09 11:25:00,30.95,30.95,30.91,30.92,4454.0,30.6097,30.6097,30.5702,30.5801,4454.0
2021-12-09 11:30:00,30.92,30.93,30.9,30.9,6798.0,30.5801,30.59,30.5603,30.5603,6798.0
2021-12-09 11:35:00,30.9,30.91,30.85,30.91,4074.0,30.5603,30.5702,30.5108,30.5702,4074.0
2021-12-09 11:40:00,30.92,30.93,30.86,30.9,4329.0,30.5801,30.59,30.5207,30.5603,4329.0
2021-12-09 11:45:00,30.9,30.95,30.89,30.94,4103.0,30.5603,30.6097,30.5504,30.5999,4103.0
2021-12-09 11:50:00,30.95,30.99,30.93,30.95,9163.0,30.6097,30.6493,30.59,30.6097,9163.0
2021-12-09 11:55:00,30.95,30.96,30.92,30.96,36025.0,30.6097,30.6196,30.5801,30.6196,36025.0
2021-12-09 12:00:00,30.97,30.99,30.95,30.96,8541.0,30.6295,30.6493,30.6097,30.6196,8541.0
2021-12-09 12:05:00,30.95,30.98,30.94,30.98,6212.0,30.6097,30.6394,30.5999,30.6394,6212.0
2021-12-09 12:10:00,30.97,31.01,30.96,31.01,47253.0,30.6295,30.6691,30.6196,30.6691,47253.0
2021-12-09 12:15:00,31.01,31.01,30.95,30.95,7751.0,30.6691,30.6691,30.6097,30.6097,7751.0
2021-12-09 12:20:00,30.96,31.03,30.96,31.02,7412.0,30.6196,30.6889,30.6196,30.679,7412.0
2021-12-09 12:25:00,31.01,31.03,30.98,31.03,5097.0,30.6691,30.6889,30.6394,30.6889,5097.0
2021-12-09 12:30:00,31.02,31.08,31.01,31.07,5633.0,30.679,30.7383,30.6691,30.7284,5633.0
2021-12-09 12:35:00,31.07,31.09,31.06,31.07,7403.0,30.7284,30.7482,30.7185,30.7284,7403.0
2021-12-09 12:40:00,31.08,31.11,31.06,31.11,38109.0,30.7383,30.768,30.7185,30.768,38109.0
2021-12-09 12:45:00,31.12,31.16,31.11,31.13,11372.0,30.7779,30.8174,30.768,30.7878,11372.0
2021-12-09 12:50:00,31.13,31.19,31.13,31.16,4782.0,30.7878,30.8471,30.7878,30.8174,4782.0
2021-12-09 12:55:00,31.16,31.16,31.11,31.13,14700.0,30.8174,30.8174,30.768,30.7878,14700.0
2021-12-09 13:00:00,31.13,31.13,31.08,31.08,6211.0,30.7878,30.7878,30.7383,30.7383,6211.0
2021-12-09 13:05:00,31.05,31.1,31.05,31.08,5225.0,30.7086,30.7581,30.7086,30.7383,5225.0
2021-12-09 13:10:00,31.08,31.1,31.07,31.07,6212.0,30.7383,30.7581,30.7284,30.7284,6212.0
2021-12-09 13:15:00,31.07,31.08,31.06,31.07,7666.0,30.7284,30.7383,30.7185,30.7284,7666.0
2021-12-09 13:20:00,31.06,31.07,31.03,31.06,7282.0,30.7185,30.7284,30.6889,30.7185,7282.0
2021-12-09 13:25:00,31.06,31.09,31.05,31.07,6953.0,30.7185,30.7482,30.7086,30.7284,6953.0
2021-12-09 13:30:00,31.06,31.11,31.05,31.11,5111.0,30.7185,30.768,30.7086,30.768,5111.0
2021-12-09 13:35:00,31.11,31.12,31.08,31.09,6578.0,30.768,30.7779,30.7383,30.7482,6578.0
2021-12-09 13:40:00,31.09,31.1,31.05,31.05,4682.0,30.7482,30.7581,30.7086,30.7086,4682.0
2021-12-09 13:45:00,31.05,31.07,31.02,31.03,7468.0,30.7086,30.7284,30.679,30.6889,7468.0
2021-12-09 13:50:00,31.03,31.09,31.02,31.06,5983.0,30.6889,30.7482,30.679,30.7185,5983.0
2021-12-09 13:55:00,31.07,31.1,31.07,31.08,5651.0,30.7284,30.7581,30.7284,30.7383,5651.0
2021-12-09 14:00:00,31.09,31.09,31.04,31.05,6491.0,30.7482,30.7482,30.6988,30.7086,6491.0
2021-12-09 14:05:00,31.05,31.08,31.02,31.04,7749.0,30.7086,30.7383,30.679,30.6988,7749.0
2021-12-09 14:10:00,31.04,31.05,31.0,31.03,8383.0,30.6988,30.7086,30.6592,30.6889,8383.0
2021-12-09 14:15:00,31.03,31.04,31.02,31.02,5672.0,30.6889,30.6988,30.679,30.679,5672.0
2021-12-09 14:20:00,31.02,31.06,31.01,31.05,4501.0,30.679,30.7185,30.6691,30.7086,4501.0
2021-12-09 14:25:00,31.05,31.05,30.97,30.98,10203.0,30.7086,30.7086,30.6295,30.6394,10203.0
2021-12-09 14:30:00,30.99,30.99,30.92,30.93,7781.0,30.6493,30.6493,30.5801,30.59,7781.0
2021-12-09 14:35:00,30.93,30.93,30.89,30.9,6696.0,30.59,30.59,30.5504,30.5603,6696.0
2021-12-09 14:40:00,30.9,30.93,30.9,30.92,9429.0,30.5603,30.59,30.5603,30.5801,9429.0
2021-12-09 14:45:00,30.93,30.95,30.92,30.95,4179.0,30.59,30.6097,30.5801,30.6097,4179.0
2021-12-09 14:50:00,30.95,30.96,30.92,30.92,8859.0,30.6097,30.6196,30.5801,30.5801,8859.0
2021-12-09 14:55:00,30.92,30.92,30.88,30.91,5757.0,30.5801,30.5801,30.5405,30.5702,5757.0
2021-12-09 15:00:00,30.91,30.96,30.89,30.91,11813.0,30.5702,30.6196,30.5504,30.5702,11813.0
2021-12-09 15:05:00,30.91,30.91,30.85,30.85,12052.0,30.5702,30.5702,30.5108,30.5108,12052.0
2021-12-09 15:10:00,30.84,30.86,30.79,30.82,17750.0,30.501,30.5207,30.4515,30.4812,17750.0
2021-12-09 15:15:00,30.81,30.85,30.79,30.83,11182.0,30.4713,30.5108,30.4515,30.4911,11182.0
2021-12-09 15:20:00,30.83,30.85,30.78,30.78,16660.0,30.4911,30.5108,30.4416,30.4416,16660.0
2021-12-09 15:25:00,30.78,30.84,30.75,30.83,17927.0,30.4416,30.501,30.4119,30.4911,17927.0
2021-12-09 15:30:00,30.83,30.89,30.83,30.86,21740.0,30.4911,30.5504,30.4911,30.5207,21740.0
2021-12-09 15:35:00,30.86,30.9,30.82,30.89,14850.0,30.5207,30.5603,30.4812,30.5504,14850.0
2021-12-09 15:40:00,30.89,30.96,30.85,30.94,24106.0,30.5504,30.6196,30.5108,30.5999,24106.0
2021-12-09 15:45:00,30.94,30.94,30.89,30.9,28461.0,30.5999,30.5999,30.5504,30.5603,28461.0
2021-12-09 15:50:00,30.9,30.94,30.87,30.93,87340.0,30.5603,30.5999,30.5306,30.59,87340.0
2021-12-09 15:55:00,30.94,30.95,30.84,30.85,160567.0,30.5999,30.6097,30.501,30.5108,160567.0
2021-12-10 09:30:00,31.12,31.18,30.83,30.98,30666.0,30.7779,30.8372,30.4911,30.6394,30666.0
2021-12-10 09:35:00,30.97,31.09,30.96,31.07,7857.0,30.6295,30.7482,30.6196,30.7284,7857.0
2021-12-10 09:40:00,31.08,31.1,30.99,31.03,11445.0,30.7383,30.7581,30.6493,30.6889,11445.0
2021-12-10 09:45:00,31.02,31.12,30.94,30.96,10341.0,30.679,30.7779,30.5999,30.6196,10341.0
2021-12-10 09:50:00,30.96,31.04,30.94,31.04,11178.0,30.6196,30.6988,30.5999,30.6988,11178.0
2021-12-10 09:55:00,31.04,31.04,30.93,30.95,8840.0,30.6988,30.6988,30.59,30.6097,8840.0
2021-12-10 10:00:00,30.96,31.01,30.94,30.97,12817.0,30.6196,30.6691,30.5999,30.6295,12817.0
2021-12-10 10:05:00,30.96,30.99,30.9,30.95,10563.0,30.6196,30.6493,30.5603,30.6097,10563.0
2021-12-10 10:10:00,30.95,31.07,30.94,31.05,12271.0,30.6097,30.7284,30.5999,30.7086,12271.0
2021-12-10 10:15:00,31.04,31.09,31.04,31.06,2232.0,30.6988,30.7482,30.6988,30.7185,2232.0
2021-12-10 10:20:00,31.05,31.09,31.03,31.08,10490.0,30.7086,30.7482,30.6889,30.7383,10490.0
2021-12-10 10:25:00,31.09,31.12,31.06,31.09,11085.0,30.7482,30.7779,30.7185,30.7482,11085.0
2021-12-10 10:30:00,31.11,31.14,31.03,31.04,9311.0,30.768,30.7977,30.6889,30.6988,9311.0
2021-12-10 10:35:00,31.04,31.06,31.0,31.03,10327.0,30.6988,30.7185,30.6592,30.6889,10327.0
2021-12-10 10:40:00,31.04,31.08,31.01,31.01,6938.0,30.6988,30.7383,30.6691,30.6691,6938.0
2021-12-10 10:45:00,31.01,31.13,31.0,31.09,13429.0,30.6691,30.7878,30.6592,30.7482,13429.0
2021-12-10 10:50:00,31.09,31.12,31.07,31.07,7902.0,30.7482,30.7779,30.7284,30.7284,7902.0
2021-12-10 10:55:00,31.06,31.08,31.01,31.03,9383.0,30.7185,30.7383,30.6691,30.6889,9383.0
2021-12-10 11:00:00,31.02,31.02,30.95,30.95,3242.0,30.679,30.679,30.6097,30.6097,3242.0
2021-12-10 11:05:00,30.95,30.96,30.78,30.82,6046.0,30.6097,30.6196,30.4416,30.4812,6046.0
2021-12-10 11:10:00,30.8,30.8,30.76,30.79,5204.0,30.4614,30.4614,30.4218,30.4515,5204.0
2021-12-10 11:15:00,30.78,30.84,30.76,30.82,10251.0,30.4416,30.501,30.4218,30.4812,10251.0
2021-12-10 11:20:00,30.8,30.89,30.79,30.84,6103.0,30.4614,30.5504,30.4515,30.501,6103.0
2021-12-10 11:25:00,30.83,30.91,30.83,30.9,5041.0,30.4911,30.5702,30.4911,30.5603,5041.0
2021-12-10 11:30:00,30.9,30.93,30.87,30.9,5718.0,30.5603,30.59,30.5306,30.5603,5718.0
2021-12-10 11:35:00,30.91,30.93,30.89,30.89,5403.0,30.5702,30.59,30.5504,30.5504,5403.0
2021-12-10 11:40:00,30.9,30.91,30.87,30.88,4964.0,30.5603,30.5702,30.5306,30.5405,4964.0
2021-12-10 11:45:00,30.87,30.97,30.87,30.96,6674.0,30.5306,30.6295,30.5306,30.6196,6674.0
2021-12-10 11:50:00,30.96,30.96,30.9,30.95,6434.0,30.6196,30.6196,30.5603,30.6097,6434.0
2021-12-10 11:55:00,30.95,30.95,30.9,30.94,6739.0,30.6097,30.6097,30.5603,30.5999,6739.0
2021-12-10 12:00:00,30.93,30.96,30.9,30.94,3994.0,30.59,30.6196,30.5603,30.5999,3994.0
2021-12-10 12:05:00,30.95,30.99,30.92,30.94,6980.0,30.6097,30.6493,30.5801,30.5999,6980.0
2021-12-10 12:10:00,30.94,30.94,30.89,30.91,3633.0,30.5999,30.5999,30.5504,30.5702,3633.0
2021-12-10 12:15:00,30.91,30.96,30.88,30.92,6204.0,30.5702,30.6196,30.5405,30.5801,6204.0
2021-12-10 12:20:00,30.92,30.96,30.92,30.95,3345.0,30.5801,30.6196,30.5801,30.6097,3345.0
2021-12-10 12:25:00,30.95,30.96,30.93,30.95,4162.0,30.6097,30.6196,30.59,30.6097,4162.0
2021-12-10 12:30:00,30.95,30.97,30.93,30.95,6626.0,30.6097,30.6295,30.59,30.6097,6626.0
2021-12-10 12:35:00,30.94,30.96,30.9,30.92,5672.0,30.5999,30.6196,30.5603,30.5801,5672.0
2021-12-10 12:40:00,30.92,30.94,30.9,30.92,5700.0,30.5801,30.5999,30.5603,30.5801,5700.0
2021-12-10 12:45:00,30.92,30.94,30.91,30.93,84558.0,30.5801,30.5999,30.5702,30.59,84558.0
2021-12-10 12:50:00,30.93,30.94,30.92,30.93,5888.0,30.59,30.5999,30.5801,30.59,5888.0
2021-12-10 12:55:00,30.93,30.93,30.86,30.87,5739.0,30.59,30.59,30.5207,30.5306,5739.0
2021-12-10 13:00:00,30.87,30.92,30.84,30.91,11087.0,30.5306,30.5801,30.501,30.5702,11087.0
2021-12-10 13:05:00,30.91,30.92,30.89,30.89,2701.0,30.5702,30.5801,30.5504,30.5504,2701.0
2021-12-10 13:10:00,30.88,30.9,30.87,30.89,4369.0,30.5405,30.5603,30.5306,30.5504,4369.0
2021-12-10 13:15:00,30.89,30.9,30.86,30.87,4547.0,30.5504,30.5603,30.5207,30.5306,4547.0
2021-12-10 13:20:00,30.87,30.88,30.85,30.85,4813.0,30.5306,30.5405,30.5108,30.5108,4813.0
2021-12-10 13:25:00,30.86,30.87,30.85,30.87,2441.0,30.5207,30.5306,30.5108,30.5306,2441.0
2021-12-10 13:30:00,30.86,30.88,30.83,30.86,5346.0,30.5207,30.5405,30.4911,30.5207,5346.0
2021-12-10 13:35:00,30.85,30.88,30.84,30.88,4945.0,30.5108,30.5405,30.501,30.5405,4945.0
2021-12-10 13:40:00,30.87,30.87,30.83,30.83,5681.0,30.5306,30.5306,30.4911,30.4911,5681.0
2021-12-10 13:45:00,30.83,30.85,30.8,30.82,6691.0,30.4911,30.5108,30.4614,30.4812,6691.0
2021-12-10 13:50:00,30.82,30.85,30.81,30.82,6505.0,30.4812,30.5108,30.4713,30.4812,6505.0
2021-12-10 13:55:00,30.82,30.84,30.81,30.81,7785.0,30.4812,30.501,30.4713,30.4713,7785.0
2021-12-10 14:00:00,30.81,30.82,30.76,30.77,5800.0,30.4713,30.4812,30.4218,30.4317,5800.0
2021-12-10 14:05:00,30.78,30.79,30.75,30.79,5834.0,30.4416,30.4515,30.4119,30.4515,5834.0
2021-12-10 14:10:00,30.79,30.82,30.79,30.8,6610.0,30.4515,30.4812,30.4515,30.4614,6610.0
2021-12-10 14:15:00,30.8,30.82,30.79,30.8,10159.0,30.4614,30.4812,30.4515,30.4614,10159.0
2021-12-10 14:20:00,30.8,30.8,30.73,30.74,19539.0,30.4614,30.4614,30.3922,30.4021,19539.0
2021-12-10 14:25:00,30.75,30.75,30.71,30.74,6789.0,30.4119,30.4119,30.3724,30.4021,6789.0
2021-12-10 14:30:00,30.75,30.76,30.71,30.73,19754.0,30.4119,30.4218,30.3724,30.3922,19754.0
2021-12-10 14:35:00,30.74,30.78,30.73,30.78,19899.0,30.4021,30.4416,30.3922,30.4416,19899.0
2021-12-10 14:40:00,30.78,30.78,30.73,30.78,7368.0,30.4416,30.4416,30.3922,30.4416,7368.0
2021-12-10 14:45:00,30.78,30.8,30.78,30.79,7250.0,30.4416,30.4614,30.4416,30.4515,7250.0
2021-12-10 14:50:00,30.79,30.8,30.74,30.75,11432.0,30.4515,30.4614,30.4021,30.4119,11432.0
2021-12-10 14:55:00,30.74,30.76,30.72,30.73,10454.0,30.4021,30.4218,30.3823,30.3922,10454.0
2021-12-10 15:00:00,30.73,30.76,30.72,30.73,11425.0,30.3922,30.4218,30.3823,30.3922,11425.0
2021-12-10 15:05:00,30.73,30.78,30.73,30.78,8102.0,30.3922,30.4416,30.3922,30.4416,8102.0
2021-12-10 15:10:00,30.79,30.82,30.77,30.82,13943.0,30.4515,30.4812,30.4317,30.4812,13943.0
2021-12-10 15:15:00,30.81,30.82,30.78,30.8,9765.0,30.4713,30.4812,30.4416,30.4614,9765.0
2021-12-10 15:20:00,30.8,30.84,30.78,30.81,13415.0,30.4614,30.501,30.4416,30.4713,13415.0
2021-12-10 15:25:00,30.82,30.83,30.79,30.83,15133.0,30.4812,30.4911,30.4515,30.4911,15133.0
2021-12-10 15:30:00,30.83,30.87,30.83,30.86,19693.0,30.4911,30.5306,30.4911,30.5207,19693.0
2021-12-10 15:35:00,30.86,30.88,30.82,30.84,44440.0,30.5207,30.5405,30.4812,30.501,44440.0
2021-12-10 15:40:00,30.84,30.92,30.83,30.92,25151.0,30.501,30.5801,30.4911,30.5801,25151.0
2021-12-10 15:45:00,30.92,30.95,30.9,30.94,23176.0,30.5801,30.6097,30.5603,30.5999,23176.0
2021-12-10 15:50:00,30.93,30.94,30.84,30.85,42245.0,30.59,30.5999,30.501,30.5108,42245.0
2021-12-10 15:55:00,30.85,30.87,30.82,30.85,124024.0,30.5108,30.5306,30.4812,30.5108,124024.0
2021-12-13 09:30:00,30.71,30.86,30.56,30.57,20132.0,30.3724,30.5207,30.224,30.2339,20132.0
2021-12-13 09:35:00,30.57,30.59,30.33,30.37,10742.0,30.2339,30.2537,29.9966,30.0361,10742.0
2021-12-13 09:40:00,30.39,30.47,30.38,30.46,23065.0,30.0559,30.135,30.046,30.1251,23065.0
2021-12-13 09:45:00,30.46,30.46,30.31,30.37,11548.0,30.1251,30.1251,29.9768,30.0361,11548.0
2021-12-13 09:50:00,30.34,30.35,30.16,30.19,14810.0,30.0065,30.0163,29.8284,29.8581,14810.0
2021-12-13 09:55:00,30.19,30.32,30.18,30.24,69412.0,29.8581,29.9867,29.8482,29.9076,69412.0
2021-12-13 10:00:00,30.23,30.23,30.12,30.14,11373.0,29.8977,29.8977,29.7889,29.8086,11373.0
2021-12-13 10:05:00,30.14,30.2,30.08,30.2,20444.0,29.8086,29.868,29.7493,29.868,20444.0
2021-12-13 10:10:00,30.19,30.22,30.15,30.17,9315.0,29.8581,29.8878,29.8185,29.8383,9315.0
2021-12-13 10:15:00,30.19,30.19,30.1,30.12,7570.0,29.8581,29.8581,29.7691,29.7889,7570.0
2021-12-13 10:20:00,30.14,30.14,30.04,30.07,13544.0,29.8086,29.8086,29.7097,29.7394,13544.0
2021-12-13 10:25:00,30.06,30.07,30.0,30.05,10685.0,29.7295,29.7394,29.6702,29.7196,10685.0
2021-12-13 10:30:00,30.05,30.07,30.02,30.06,9476.0,29.7196,29.7394,29.69,29.7295,9476.0
2021-12-13 10:35:00,30.09,30.12,30.05,30.1,12144.0,29.7592,29.7889,29.7196,29.7691,12144.0
2021-12-13 10:40:00,30.1,30.12,29.92,29.96,15841.0,29.7691,29.7889,29.5911,29.6306,15841.0
2021-12-13 10:45:00,29.97,30.03,29.97,30.0,15070.0,29.6405,29.6999,29.6405,29.6702,15070.0
2021-12-13 10:50:00,30.0,30.03,29.92,29.92,6962.0,29.6702,29.6999,29.5911,29.5911,6962.0
2021-12-13 10:55:00,29.91,29.92,29.8,29.84,10288.0,29.5812,29.5911,29.4724,29.5119,10288.0
2021-12-13 11:00:00,29.84,29.86,29.78,29.79,12729.0,29.5119,29.5317,29.4526,29.4625,12729.0
2021-12-13 11:05:00,29.79,29.79,29.71,29.71,21552.0,29.4625,29.4625,29.3834,29.3834,21552.0
2021-12-13 11:10:00,29.73,29.75,29.69,29.73,14241.0,29.4032,29.4229,29.3636,29.4032,14241.0
2021-12-13 11:15:00,29.74,29.76,29.69,29.7,11032.0,29.413,29.4328,29.3636,29.3735,11032.0
2021-12-13 11:20:00,29.69,29.7,29.64,29.65,7825.0,29.3636,29.3735,29.3141,29.324,7825.0
2021-12-13 11:25:00,29.64,29.66,29.61,29.62,11439.0,29.3141,29.3339,29.2845,29.2944,11439.0
2021-12-13 11:30:00,29.61,29.64,29.59,29.63,16391.0,29.2845,29.3141,29.2647,29.3043,16391.0
2021-12-13 11:35:00,29.63,29.66,29.59,29.65,152623.0,29.3043,29.3339,29.2647,29.324,152623.0
2021-12-13 11:40:00,29.65,29.72,29.62,29.64,76200.0,29.324,29.3933,29.2944,29.3141,76200.0
2021-12-13 11:45:00,29.64,29.67,29.57,29.59,19187.0,29.3141,29.3438,29.2449,29.2647,19187.0
2021-12-13 11:50:00,29.59,29.62,29.47,29.47,20259.0,29.2647,29.2944,29.146,29.146,20259.0
2021-12-13 11:55:00,29.47,29.49,29.42,29.48,19894.0,29.146,29.1658,29.0966,29.1559,19894.0
2021-12-13 12:00:00,29.48,29.48,29.43,29.47,13293.0,29.1559,29.1559,29.1065,29.146,13293.0
2021-12-13 12:05:00,29.46,29.55,29.46,29.55,9013.0,29.1361,29.2251,29.1361,29.2251,9013.0
2021-12-13 12:10:00,29.55,29.6,29.52,29.54,41351.0,29.2251,29.2746,29.1955,29.2152,41351.0
2021-12-13 12:15:00,29.54,29.63,29.54,29.63,77283.0,29.2152,29.3043,29.2152,29.3043,77283.0
2021-12-13 12:20:00,29.64,29.66,29.63,29.66,8899.0,29.3141,29.3339,29.3043,29.3339,8899.0
2021-12-13 12:25:00,29.67,29.68,29.62,29.63,11863.0,29.3438,29.3537,29.2944,29.3043,11863.0
2021-12-13 12:30:00,29.63,29.64,29.52,29.52,11108.0,29.3043,29.3141,29.1955,29.1955,11108.0
2021-12-13 12:35:00,29.52,29.57,29.51,29.57,9526.0,29.1955,29.2449,29.1856,29.2449,9526.0
2021-12-13 12:40:00,29.57,29.6,29.53,29.57,13336.0,29.2449,29.2746,29.2054,29.2449,13336.0
2021-12-13 12:45:00,29.57,29.58,29.52,29.53,11276.0,29.2449,29.2548,29.1955,29.2054,11276.0
2021-12-13 12:50:00,29.53,29.54,29.43,29.43,13949.0,29.2054,29.2152,29.1065,29.1065,13949.0
2021-12-13 12:55:00,29.43,29.48,29.41,29.48,14034.0,29.1065,29.1559,29.0867,29.1559,14034.0
2021-12-13 13:00:00,29.48,29.5,29.45,29.46,11842.0,29.1559,29.1757,29.1262,29.1361,11842.0
2021-12-13 13:05:00,29.46,29.46,29.39,29.39,12050.0,29.1361,29.1361,29.0669,29.0669,12050.0
2021-12-13 13:10:00,29.38,29.43,29.37,29.43,15738.0,29.057,29.1065,29.0471,29.1065,15738.0
2021-12-13 13:15:00,29.44,29.47,29.41,29.46,14158.0,29.1163,29.146,29.0867,29.1361,14158.0
2021-12-13 13:20:00,29.47,29.48,29.43,29.45,15074.0,29.146,29.1559,29.1065,29.1262,15074.0
2021-12-13 13:25:00,29.44,29.48,29.43,29.46,36204.0,29.1163,29.1559,29.1065,29.1361,36204.0
2021-12-13 13:30:00,29.47,29.51,29.39,29.43,19539.0,29.146,29.1856,29.0669,29.1065,19539.0
2021-12-13 13:35:00,29.42,29.47,29.42,29.46,15587.0,29.0966,29.146,29.0966,29.1361,15587.0
2021-12-13 13:40:00,29.47,29.58,29.46,29.57,14093.0,29.146,29.2548,29.1361,29.2449,14093.0
2021-12-13 13:45:00,29.56,29.67,29.53,29.67,29896.0,29.235,29.3438,29.2054,29.3438,29896.0
2021-12-13 13:50:00,29.68,29.68,29.64,29.64,29719.0,29.3537,29.3537,29.3141,29.3141,29719.0
2021-12-13 13:55:00,29.65,29.75,29.64,29.73,19166.0,29.324,29.4229,29.3141,29.4032,19166.0
2021-12-13 14:00:00,29.74,29.8,29.72,29.76,57347.0,29.413,29.4724,29.3933,29.4328,57347.0
2021-12-13 14:05:00,29.76,29.85,29.76,29.85,8791.0,29.4328,29.5218,29.4328,29.5218,8791.0
2021-12-13 14:10:00,29.85,29.94,29.85,29.9,34011.0,29.5218,29.6108,29.5218,29.5713,34011.0
2021-12-13 14:15:00,29.89,29.92,29.87,29.91,15229.0,29.5614,29.5911,29.5416,29.5812,15229.0
2021-12-13 14:20:00,29.92,29.97,29.91,29.96,9725.0,29.5911,29.6405,29.5812,29.6306,9725.0
2021-12-13 14:25:00,29.97,29.98,29.9,29.95,24727.0,29.6405,29.6504,29.5713,29.6207,24727.0
2021-12-13 14:30:00,29.96,30.0,29.96,29.98,25728.0,29.6306,29.6702,29.6306,29.6504,25728.0
2021-12-13 14:35:00,29.97,29.99,29.93,29.95,18325.0,29.6405,29.6603,29.601,29.6207,18325.0
2021-12-13 14:40:00,29.95,29.99,29.94,29.96,15345.0,29.6207,29.6603,29.6108,29.6306,15345.0
2021-12-13 14:45:00,29.96,29.99,29.92,29.95,56223.0,29.6306,29.6603,29.5911,29.6207,56223.0
2021-12-13 14:50:00,29.95,29.97,29.93,29.96,8139.0,29.6207,29.6405,29.601,29.6306,8139.0
2021-12-13 14:55:00,29.96,29.98,29.92,29.98,46532.0,29.6306,29.6504,29.5911,29.6504,46532.0
2021-12-13 15:00:00,29.98,30.04,29.98,30.03,26889.0,29.6504,29.7097,29.6504,29.6999,26889.0
2021-12-13 15:05:00,30.03,30.05,30.01,30.02,23152.0,29.6999,29.7196,29.6801,29.69,23152.0
2021-12-13 15:10:00,30.02,30.17,30.01,30.15,29352.0,29.69,29.8383,29.6801,29.8185,29352.0
2021-12-13 15:15:00,30.15,30.17,30.12,30.15,41826.0,29.8185,29.8383,29.7889,29.8185,41826.0
2021-12-13 15:20:00,30.15,30.21,30.15,30.21,20541.0,29.8185,29.8779,29.8185,29.8779,20541.0
2021-12-13 15:25:00,30.22,30.24,30.18,30.23,30986.0,29.8878,29.9076,29.8482,29.8977,30986.0
2021-12-13 15:30:00,30.22,30.28,30.21,30.25,23513.0,29.8878,29.9471,29.8779,29.9174,23513.0
2021-12-13 15:35:00,30.25,30.31,30.24,30.29,39890.0,29.9174,29.9768,29.9076,29.957,39890.0
2021-12-13 15:40:00,30.29,30.3,30.24,30.25,53988.0,29.957,29.9669,29.9076,29.9174,53988.0
2021-12-13 15:45:00,30.25,30.3,30.24,30.26,41588.0,29.9174,29.9669,29.9076,29.9273,41588.0
2021-12-13 15:50:00,30.25,30.25,30.17,30.19,72983.0,29.9174,29.9174,29.8383,29.8581,72983.0
2021-12-13 15:55:00,30.19,30.19,30.08,30.09,206718.0,29.8581,29.8581,29.7493,29.7592,206718.0
2021-12-14 09:30:00,29.96,30.4,29.75,30.4,22759.0,29.6306,30.0658,29.4229,30.0658,22759.0
2021-12-14 09:35:00,30.38,30.6,30.36,30.57,15624.0,30.046,30.2636,30.0262,30.2339,15624.0
2021-12-14 09:40:00,30.59,30.6,30.45,30.52,7698.0,30.2537,30.2636,30.1152,30.1845,7698.0
2021-12-14 09:45:00,30.5,30.61,30.35,30.43,12049.0,30.1647,30.2735,30.0163,30.0955,12049.0
2021-12-14 09:50:00,30.44,30.62,30.44,30.6,10797.0,30.1054,30.2834,30.1054,30.2636,10797.0
2021-12-14 09:55:00,30.6,30.68,30.56,30.57,12366.0,30.2636,30.3427,30.224,30.2339,12366.0
2021-12-14 10:00:00,30.55,30.65,30.52,30.57,13555.0,30.2141,30.313,30.1845,30.2339,13555.0
2021-12-14 10:05:00,30.55,30.59,30.48,30.49,8995.0,30.2141,30.2537,30.1449,30.1548,8995.0
2021-12-14 10:10:00,30.47,30.49,30.37,30.41,13984.0,30.135,30.1548,30.0361,30.0757,13984.0
2021-12-14 10:15:00,30.36,30.4,30.33,30.33,8880.0,30.0262,30.0658,29.9966,29.9966,8880.0
2021-12-14 10:20:00,30.32,30.42,30.3,30.41,7490.0,29.9867,30.0856,29.9669,30.0757,7490.0
2021-12-14 10:25:00,30.41,30.47,30.38,30.39,6419.0,30.0757,30.135,30.046,30.0559,6419.0
2021-12-14 10:30:00,30.39,30.39,30.16,30.19,11834.0,30.0559,30.0559,29.8284,29.8581,11834.0
2021-12-14 10:35:00,30.18,30.24,30.17,30.2,21504.0,29.8482,29.9076,29.8383,29.868,21504.0
2021-12-14 10:40:00,30.18,30.21,30.14,30.18,11130.0,29.8482,29.8779,29.8086,29.8482,11130.0
2021-12-14 10:45:00,30.19,30.19,30.04,30.05,11776.0,29.8581,29.8581,29.7097,29.7196,11776.0
2021-12-14 10:50:00,30.05,30.07,30.0,30.0,8502.0,29.7196,29.7394,29.6702,29.6702,8502.0
2021-12-14 10:55:00,30.0,30.05,29.96,30.02,42281.0,29.6702,29.7196,29.6306,29.69,42281.0
2021-12-14 11:00:00,30.0,30.01,29.96,30.01,15135.0,29.6702,29.6801,29.6306,29.6801,15135.0
2021-12-14 11:05:00,30.02,30.04,29.94,29.95,25383.0,29.69,29.7097,29.6108,29.6207,25383.0
2021-12-14 11:10:00,29.94,29.94,29.86,29.86,16870.0,29.6108,29.6108,29.5317,29.5317,16870.0
2021-12-14 11:15:00,29.84,29.96,29.83,29.93,58334.0,29.5119,29.6306,29.5021,29.601,58334.0
2021-12-14 11:20:00,29.92,29.99,29.88,29.99,19693.0,29.5911,29.6603,29.5515,29.6603,19693.0
2021-12-14 11:25:00,30.0,30.04,29.95,30.03,8004.0,29.6702,29.7097,29.6207,29.6999,8004.0
2021-12-14 11:30:00,30.02,30.02,29.92,29.94,8222.0,29.69,29.69,29.5911,29.6108,8222.0
2021-12-14 11:35:00,29.94,29.98,29.91,29.98,7781.0,29.6108,29.6504,29.5812,29.6504,7781.0
2021-12-14 11:40:00,29.99,30.0,29.94,29.97,6751.0,29.6603,29.6702,29.6108,29.6405,6751.0
2021-12-14 11:45:00,29.96,30.0,29.92,29.92,7778.0,29.6306,29.6702,29.5911,29.5911,7778.0
2021-12-14 11:50:00,29.92,30.0,29.92,29.93,11783.0,29.5911,29.6702,29.5911,29.601,11783.0
2021-12-14 11:55:00,29.94,29.95,29.81,29.81,7252.0,29.6108,29.6207,29.4823,29.4823,7252.0
2021-12-14 12:00:00,29.8,29.82,29.78,29.79,7595.0,29.4724,29.4922,29.4526,29.4625,7595.0
2021-12-14 12:05:00,29.79,29.83,29.76,29.8,7124.0,29.4625,29.5021,29.4328,29.4724,7124.0
2021-12-14 12:10:00,29.8,29.83,29.79,29.8,8730.0,29.4724,29.5021,29.4625,29.4724,8730.0
2021-12-14 12:15:00,29.81,29.85,29.8,29.85,7058.0,29.4823,29.5218,29.4724,29.5218,7058.0
2021-12-14 12:20:00,29.85,29.88,29.83,29.83,6553.0,29.5218,29.5515,29.5021,29.5021,6553.0
2021-12-14 12:25:00,29.82,29.89,29.82,29.89,6561.0,29.4922,29.5614,29.4922,29.5614,6561.0
2021-12-14 12:30:00,29.88,29.91,29.84,29.88,12162.0,29.5515,29.5812,29.5119,29.5515,12162.0
2021-12-14 12:35:00,29.88,29.89,29.87,29.88,3596.0,29.5515,29.5614,29.5416,29.5515,3596.0
2021-12-14 12:40:00,29.89,29.89,29.79,29.8,7611.0,29.5614,29.5614,29.4625,29.4724,7611.0
2021-12-14 12:45:00,29.79,29.85,29.79,29.8,6858.0,29.4625,29.5218,29.4625,29.4724,6858.0
2021-12-14 12:50:00,29.8,29.82,29.79,29.8,6823.0,29.4724,29.4922,29.4625,29.4724,6823.0
2021-12-14 12:55:00,29.8,29.81,29.77,29.79,8717.0,29.4724,29.4823,29.4427,29.4625,8717.0
2021-12-14 13:00:00,29.79,29.85,29.78,29.85,8149.0,29.4625,29.5218,29.4526,29.5218,8149.0
2021-12-14 13:05:00,29.85,29.9,29.84,29.89,3979.0,29.5218,29.5713,29.5119,29.5614,3979.0
2021-12-14 13:10:00,29.89,29.96,29.89,29.92,7034.0,29.5614,29.6306,29.5614,29.5911,7034.0
2021-12-14 13:15:00,29.91,29.94,29.9,29.92,19730.0,29.5812,29.6108,29.5713,29.5911,19730.0
2021-12-14 13:20:00,29.92,29.94,29.91,29.94,9822.0,29.5911,29.6108,29.5812,29.6108,9822.0
2021-12-14 13:25:00,29.94,29.97,29.92,29.93,10137.0,29.6108,29.6405,29.5911,29.601,10137.0
2021-12-14 13:30:00,29.93,29.93,29.9,29.91,7351.0,29.601,29.601,29.5713,29.5812,7351.0
2021-12-14 13:35:00,29.91,29.92,29.86,29.88,29600.0,29.5812,29.5911,29.5317,29.5515,29600.0
2021-12-14 13:40:00,29.87,29.88,29.85,29.87,3440.0,29.5416,29.5515,29.5218,29.5416,3440.0
2021-12-14 13:45:00,29.87,29.92,29.87,29.91,7129.0,29.5416,29.5911,29.5416,29.5812,7129.0
2021-12-14 13:50:00,29.91,29.91,29.84,29.85,8277.0,29.5812,29.5812,29.5119,29.5218,8277.0
2021-12-14 13:55:00,29.86,29.86,29.83,29.84,4359.0,29.5317,29.5317,29.5021,29.5119,4359.0
2021-12-14 14:00:00,29.84,29.91,29.84,29.9,7589.0,29.5119,29.5812,29.5119,29.5713,7589.0
2021-12-14 14:05:00,29.89,29.92,29.84,29.91,15275.0,29.5614,29.5911,29.5119,29.5812,15275.0
2021-12-14 14:10:00,29.91,29.92,29.88,29.88,8989.0,29.5812,29.5911,29.5515,29.5515,8989.0
2021-12-14 14:15:00,29.88,29.91,29.88,29.88,16740.0,29.5515,29.5812,29.5515,29.5515,16740.0
2021-12-14 14:20:00,29.89,29.9,29.85,29.86,18148.0,29.5614,29.5713,29.5218,29.5317,18148.0
2021-12-14 14:25:00,29.86,29.87,29.84,29.84,11281.0,29.5317,29.5416,29.5119,29.5119,11281.0
2021-12-14 14:30:00,29.85,29.86,29.81,29.86,8080.0,29.5218,29.5317,29.4823,29.5317,8080.0
2021-12-14 14:35:00,29.85,29.85,29.78,29.81,12198.0,29.5218,29.5218,29.4526,29.4823,12198.0
2021-12-14 14:40:00,29.81,29.83,29.75,29.79,11136.0,29.4823,29.5021,29.4229,29.4625,11136.0
2021-12-14 14:45:00,29.79,29.81,29.76,29.76,8305.0,29.4625,29.4823,29.4328,29.4328,8305.0
2021-12-14 14:50:00,29.76,29.76,29.73,29.76,9497.0,29.4328,29.4328,29.4032,29.4328,9497.0
2021-12-14 14:55:00,29.75,29.8,29.74,29.79,9108.0,29.4229,29.4724,29.413,29.4625,9108.0
2021-12-14 15:00:00,29.79,29.81,29.76,29.8,12528.0,29.4625,29.4823,29.4328,29.4724,12528.0
2021-12-14 15:05:00,29.8,29.83,29.75,29.83,13507.0,29.4724,29.5021,29.4229,29.5021,13507.0
2021-12-14 15:10:00,29.82,29.86,29.79,29.83,13913.0,29.4922,29.5317,29.4625,29.5021,13913.0
2021-12-14 15:15:00,29.84,29.85,29.81,29.85,27329.0,29.5119,29.5218,29.4823,29.5218,27329.0
2021-12-14 15:20:00,29.86,29.91,29.85,29.89,15322.0,29.5317,29.5812,29.5218,29.5614,15322.0
2021-12-14 15:25:00,29.89,29.89,29.83,29.85,36517.0,29.5614,29.5614,29.5021,29.5218,36517.0
2021-12-14 15:30:00,29.85,29.85,29.76,29.79,23031.0,29.5218,29.5218,29.4328,29.4625,23031.0
2021-12-14 15:35:00,29.8,29.84,29.79,29.8,21255.0,29.4724,29.5119,29.4625,29.4724,21255.0
2021-12-14 15:40:00,29.8,29.83,29.77,29.77,41003.0,29.4724,29.5021,29.4427,29.4427,41003.0
2021-12-14 15:45:00,29.77,29.77,29.67,29.68,56365.0,29.4427,29.4427,29.3438,29.3537,56365.0
2021-12-14 15:50:00,29.68,29.7,29.66,29.68,94528.0,29.3537,29.3735,29.3339,29.3537,94528.0
2021-12-14 15:55:00,29.68,29.7,29.61,29.69,205365.0,29.3537,29.3735,29.2845,29.3636,205365.0
2021-12-15 09:30:00,29.85,29.93,29.78,29.89,25094.0,29.5218,29.601,29.4526,29.5614,25094.0
2021-12-15 09:35:00,29.84,29.85,29.55,29.55,4780.0,29.5119,29.5218,29.2251,29.2251,4780.0
2021-12-15 09:40:00,29.54,29.56,29.43,29.44,7226.0,29.2152,29.235,29.1065,29.1163,7226.0
2021-12-15 09:45:00,29.42,29.6,29.4,29.59,13990.0,29.0966,29.2746,29.0768,29.2647,13990.0
2021-12-15 09:50:00,29.58,29.58,29.49,29.53,6843.0,29.2548,29.2548,29.1658,29.2054,6843.0
2021-12-15 09:55:00,29.55,29.61,29.55,29.55,6200.0,29.2251,29.2845,29.2251,29.2251,6200.0
2021-12-15 10:00:00,29.54,29.62,29.53,29.56,10055.0,29.2152,29.2944,29.2054,29.235,10055.0
2021-12-15 10:05:00,29.57,29.59,29.5,29.5,11153.0,29.2449,29.2647,29.1757,29.1757,11153.0
2021-12-15 10:10:00,29.49,29.54,29.47,29.49,9832.0,29.1658,29.2152,29.146,29.1658,9832.0
2021-12-15 10:15:00,29.47,29.54,29.42,29.42,6897.0,29.146,29.2152,29.0966,29.0966,6897.0
2021-12-15 10:20:00,29.43,29.57,29.42,29.57,5487.0,29.1065,29.2449,29.0966,29.2449,5487.0
2021-12-15 10:25:00,29.55,29.58,29.45,29.49,19552.0,29.2251,29.2548,29.1262,29.1658,19552.0
2021-12-15 10:30:00,29.51,29.58,29.5,29.58,4976.0,29.1856,29.2548,29.1757,29.2548,4976.0
2021-12-15 10:35:00,29.57,29.57,29.52,29.53,9871.0,29.2449,29.2449,29.1955,29.2054,9871.0
2021-12-15 10:40:00,29.54,29.59,29.52,29.58,13853.0,29.2152,29.2647,29.1955,29.2548,13853.0
2021-12-15 10:45:00,29.58,29.58,29.51,29.52,9311.0,29.2548,29.2548,29.1856,29.1955,9311.0
2021-12-15 10:50:00,29.52,29.52,29.47,29.49,12738.0,29.1955,29.1955,29.146,29.1658,12738.0
2021-12-15 10:55:00,29.5,29.54,29.44,29.52,9813.0,29.1757,29.2152,29.1163,29.1955,9813.0
2021-12-15 11:00:00,29.54,29.58,29.53,29.53,27449.0,29.2152,29.2548,29.2054,29.2054,27449.0
2021-12-15 11:05:00,29.55,29.55,29.47,29.51,8878.0,29.2251,29.2251,29.146,29.1856,8878.0
2021-12-15 11:10:00,29.52,29.55,29.48,29.5,9405.0,29.1955,29.2251,29.1559,29.1757,9405.0
2021-12-15 11:15:00,29.51,29.52,29.46,29.46,4174.0,29.1856,29.1955,29.1361,29.1361,4174.0
2021-12-15 11:20:00,29.45,29.55,29.45,29.54,8090.0,29.1262,29.2251,29.1262,29.2152,8090.0
2021-12-15 11:25:00,29.54,29.55,29.47,29.48,8380.0,29.2152,29.2251,29.146,29.1559,8380.0
2021-12-15 11:30:00,29.5,29.52,29.46,29.46,5221.0,29.1757,29.1955,29.1361,29.1361,5221.0
2021-12-15 11:35:00,29.45,29.45,29.38,29.41,4316.0,29.1262,29.1262,29.057,29.0867,4316.0
2021-12-15 11:40:00,29.39,29.4,29.34,29.39,9579.0,29.0669,29.0768,29.0174,29.0669,9579.0
2021-12-15 11:45:00,29.4,29.46,29.4,29.46,5004.0,29.0768,29.1361,29.0768,29.1361,5004.0
2021-12-15 11:50:00,29.46,29.46,29.4,29.41,10770.0,29.1361,29.1361,29.0768,29.0867,10770.0
2021-12-15 11:55:00,29.39,29.43,29.39,29.43,3890.0,29.0669,29.1065,29.0669,29.1065,3890.0
2021-12-15 12:00:00,29.46,29.52,29.46,29.51,4275.0,29.1361,29.1955,29.1361,29.1856,4275.0
2021-12-15 12:05:00,29.51,29.53,29.46,29.52,5106.0,29.1856,29.2054,29.1361,29.1955,5106.0
2021-12-15 12:10:00,29.51,29.51,29.45,29.46,9626.0,29.1856,29.1856,29.1262,29.1361,9626.0
2021-12-15 12:15:00,29.45,29.45,29.39,29.39,3386.0,29.1262,29.1262,29.0669,29.0669,3386.0
2021-12-15 12:20:00,29.39,29.42,29.38,29.41,4708.0,29.0669,29.0966,29.057,29.0867,4708.0
2021-12-15 12:25:00,29.43,29.5,29.42,29.49,14222.0,29.1065,29.1757,29.0966,29.1658,14222.0
2021-12-15 12:30:00,29.49,29.53,29.48,29.53,6427.0,29.1658,29.2054,29.1559,29.2054,6427.0
2021-12-15 12:35:00,29.53,29.54,29.49,29.5,25343.0,29.2054,29.2152,29.1658,29.1757,25343.0
2021-12-15 12:40:00,29.5,29.5,29.47,29.48,5070.0,29.1757,29.1757,29.146,29.1559,5070.0
2021-12-15 12:45:00,29.48,29.53,29.47,29.53,3801.0,29.1559,29.2054,29.146,29.2054,3801.0
2021-12-15 12:50:00,29.52,29.56,29.52,29.53,21930.0,29.1955,29.235,29.1955,29.2054,21930.0
2021-12-15 12:55:00,29.54,29.54,29.48,29.49,7974.0,29.2152,29.2152,29.1559,29.1658,7974.0
2021-12-15 13:00:00,29.49,29.52,29.48,29.5,7769.0,29.1658,29.1955,29.1559,29.1757,7769.0
2021-12-15 13:05:00,29.5,29.54,29.49,29.53,5285.0,29.1757,29.2152,29.1658,29.2054,5285.0
2021-12-15 13:10:00,29.53,29.54,29.51,29.51,4956.0,29.2054,29.2152,29.1856,29.1856,4956.0
2021-12-15 13:15:00,29.51,29.56,29.5,29.54,7468.0,29.1856,29.235,29.1757,29.2152,7468.0
2021-12-15 13:20:00,29.55,29.55,29.49,29.5,2015.0,29.2251,29.2251,29.1658,29.1757,2015.0
2021-12-15 13:25:00,29.51,29.56,29.5,29.55,15941.0,29.1856,29.235,29.1757,29.2251,15941.0
2021-12-15 13:30:00,29.54,29.57,29.52,29.56,17374.0,29.2152,29.2449,29.1955,29.235,17374.0
2021-12-15 13:35:00,29.56,29.57,29.53,29.54,14587.0,29.235,29.2449,29.2054,29.2152,14587.0
2021-12-15 13:40:00,29.53,29.62,29.52,29.61,23701.0,29.2054,29.2944,29.1955,29.2845,23701.0
2021-12-15 13:45:00,29.62,29.64,29.55,29.61,16872.0,29.2944,29.3141,29.2251,29.2845,16872.0
2021-12-15 13:50:00,29.63,29.65,29.6,29.65,5377.0,29.3043,29.324,29.2746,29.324,5377.0
2021-12-15 13:55:00,29.67,29.68,29.63,29.65,4039.0,29.3438,29.3537,29.3043,29.324,4039.0
2021-12-15 14:00:00,29.65,29.75,29.46,29.75,16910.0,29.324,29.4229,29.1361,29.4229,16910.0
2021-12-15 14:05:00,29.78,29.85,29.73,29.8,13137.0,29.4526,29.5218,29.4032,29.4724,13137.0
2021-12-15 14:10:00,29.8,29.9,29.78,29.88,12064.0,29.4724,29.5713,29.4526,29.5515,12064.0
2021-12-15 14:15:00,29.86,29.87,29.77,29.77,13525.0,29.5317,29.5416,29.4427,29.4427,13525.0
2021-12-15 14:20:00,29.77,29.81,29.7,29.72,16275.0,29.4427,29.4823,29.3735,29.3933,16275.0
2021-12-15 14:25:00,29.73,29.73,29.65,29.72,27760.0,29.4032,29.4032,29.324,29.3933,27760.0
2021-12-15 14:30:00,29.72,29.81,29.72,29.78,11587.0,29.3933,29.4823,29.3933,29.4526,11587.0
2021-12-15 14:35:00,29.78,29.81,29.71,29.71,15611.0,29.4526,29.4823,29.3834,29.3834,15611.0
2021-12-15 14:40:00,29.71,29.77,29.67,29.67,12119.0,29.3834,29.4427,29.3438,29.3438,12119.0
2021-12-15 14:45:00,29.7,29.75,29.65,29.65,13682.0,29.3735,29.4229,29.324,29.324,13682.0
2021-12-15 14:50:00,29.63,29.74,29.61,29.69,19503.0,29.3043,29.413,29.2845,29.3636,19503.0
2021-12-15 14:55:00,29.69,29.73,29.6,29.64,12272.0,29.3636,29.4032,29.2746,29.3141,12272.0
2021-12-15 15:00:00,29.63,29.76,29.61,29.72,17478.0,29.3043,29.4328,29.2845,29.3933,17478.0
2021-12-15 15:05:00,29.71,29.82,29.71,29.79,19261.0,29.3834,29.4922,29.3834,29.4625,19261.0
2021-12-15 15:10:00,29.81,29.85,29.8,29.84,11313.0,29.4823,29.5218,29.4724,29.5119,11313.0
2021-12-15 15:15:00,29.83,29.91,29.8,29.91,13902.0,29.5021,29.5812,29.4724,29.5812,13902.0
2021-12-15 15:20:00,29.91,29.95,29.9,29.92,13428.0,29.5812,29.6207,29.5713,29.5911,13428.0
2021-12-15 15:25:00,29.92,30.01,29.9,30.01,13449.0,29.5911,29.6801,29.5713,29.6801,13449.0
2021-12-15 15:30:00,30.0,30.0,29.93,29.97,16143.0,29.6702,29.6702,29.601,29.6405,16143.0
2021-12-15 15:35:00,29.98,30.03,29.97,30.02,19726.0,29.6504,29.6999,29.6405,29.69,19726.0
2021-12-15 15:40:00,30.02,30.03,29.93,29.95,35323.0,29.69,29.6999,29.601,29.6207,35323.0
2021-12-15 15:45:00,29.95,29.95,29.74,29.74,68724.0,29.6207,29.6207,29.413,29.413,68724.0
2021-12-15 15:50:00,29.73,29.93,29.73,29.91,100066.0,29.4032,29.601,29.4032,29.5812,100066.0
2021-12-15 15:55:00,29.91,30.0,29.89,29.99,201807.0,29.5812,29.6702,29.5614,29.6603,201807.0
2021-12-16 09:30:00,30.27,30.58,30.27,30.33,16278.0,29.9372,30.2438,29.9372,29.9966,16278.0
2021-12-16 09:35:00,30.33,30.56,30.33,30.4,8493.0,29.9966,30.224,29.9966,30.0658,8493.0
2021-12-16 09:40:00,30.42,30.43,30.34,30.34,7743.0,30.0856,30.0955,30.0065,30.0065,7743.0
2021-12-16 09:45:00,30.33,30.64,30.32,30.61,17619.0,29.9966,30.3032,29.9867,30.2735,17619.0
2021-12-16 09:50:00,30.64,30.65,30.53,30.57,7396.0,30.3032,30.313,30.1944,30.2339,7396.0
2021-12-16 09:55:00,30.6,30.64,30.48,30.52,13437.0,30.2636,30.3032,30.1449,30.1845,13437.0
2021-12-16 10:00:00,30.56,30.6,30.38,30.38,13032.0,30.224,30.2636,30.046,30.046,13032.0
2021-12-16 10:05:00,30.37,30.39,30.25,30.25,14908.0,30.0361,30.0559,29.9174,29.9174,14908.0
2021-12-16 10:10:00,30.26,30.31,30.21,30.26,16401.0,29.9273,29.9768,29.8779,29.9273,16401.0
2021-12-16 10:15:00,30.28,30.3,30.19,30.29,14641.0,29.9471,29.9669,29.8581,29.957,14641.0
2021-12-16 10:20:00,30.29,30.39,30.26,30.34,101191.0,29.957,30.0559,29.9273,30.0065,101191.0
2021-12-16 10:25:00,30.33,30.35,30.26,30.27,37441.0,29.9966,30.0163,29.9273,29.9372,37441.0
2021-12-16 10:30:00,30.26,30.3,30.19,30.2,44320.0,29.9273,29.9669,29.8581,29.868,44320.0
2021-12-16 10:35:00,30.21,30.31,30.21,30.3,15992.0,29.8779,29.9768,29.8779,29.9669,15992.0
2021-12-16 10:40:00,30.33,30.36,30.28,30.32,14901.0,29.9966,30.0262,29.9471,29.9867,14901.0
2021-12-16 10:45:00,30.31,30.31,30.27,30.31,7334.0,29.9768,29.9768,29.9372,29.9768,7334.0
2021-12-16 10:50:00,30.32,30.36,30.25,30.26,12440.0,29.9867,30.0262,29.9174,29.9273,12440.0
2021-12-16 10:55:00,30.28,30.29,30.22,30.26,14535.0,29.9471,29.957,29.8878,29.9273,14535.0
2021-12-16 11:00:00,30.27,30.34,30.25,30.33,11579.0,29.9372,30.0065,29.9174,29.9966,11579.0
2021-12-16 11:05:00,30.32,30.33,30.23,30.27,16354.0,29.9867,29.9966,29.8977,29.9372,16354.0
2021-12-16 11:10:00,30.27,30.33,30.27,30.3,6581.0,29.9372,29.9966,29.9372,29.9669,6581.0
2021-12-16 11:15:00,30.3,30.36,30.28,30.28,14913.0,29.9669,30.0262,29.9471,29.9471,14913.0
2021-12-16 11:20:00,30.29,30.36,30.29,30.35,7944.0,29.957,30.0262,29.957,30.0163,7944.0
2021-12-16 11:25:00,30.35,30.42,30.34,30.4,15394.0,30.0163,30.0856,30.0065,30.0658,15394.0
2021-12-16 11:30:00,30.4,30.41,30.28,30.28,8611.0,30.0658,30.0757,29.9471,29.9471,8611.0
2021-12-16 11:35:00,30.28,30.31,30.26,30.26,8767.0,29.9471,29.9768,29.9273,29.9273,8767.0
2021-12-16 11:40:00,30.26,30.29,30.22,30.23,7945.0,29.9273,29.957,29.8878,29.8977,7945.0
2021-12-16 11:45:00,30.2,30.21,30.14,30.18,7419.0,29.868,29.8779,29.8086,29.8482,7419.0
2021-12-16 11:50:00,30.18,30.2,30.15,30.17,5115.0,29.8482,29.868,29.8185,29.8383,5115.0
2021-12-16 11:55:00,30.17,30.2,30.13,30.13,8603.0,29.8383,29.868,29.7988,29.7988,8603.0
2021-12-16 12:00:00,30.14,30.16,30.12,30.13,4577.0,29.8086,29.8284,29.7889,29.7988,4577.0
2021-12-16 12:05:00,30.16,30.16,30.06,30.06,7321.0,29.8284,29.8284,29.7295,29.7295,7321.0
2021-12-16 12:10:00,30.1,30.12,30.06,30.1,13818.0,29.7691,29.7889,29.7295,29.7691,13818.0
2021-12-16 12:15:00,30.09,30.11,30.06,30.1,5950.0,29.7592,29.779,29.7295,29.7691,5950.0
2021-12-16 12:20:00,30.1,30.12,30.1,30.1,4643.0,29.7691,29.7889,29.7691,29.7691,4643.0
2021-12-16 12:25:00,30.06,30.09,30.04,30.08,6489.0,29.7295,29.7592,29.7097,29.7493,6489.0
2021-12-16 12:30:00,30.06,30.08,30.04,30.07,6405.0,29.7295,29.7493,29.7097,29.7394,6405.0
2021-12-16 12:35:00,30.06,30.07,30.0,30.02,4767.0,29.7295,29.7394,29.6702,29.69,4767.0
2021-12-16 12:40:00,30.04,30.04,29.98,29.98,4003.0,29.7097,29.7097,29.6504,29.6504,4003.0
2021-12-16 12:45:00,29.99,30.01,29.91,29.92,8156.0,29.6603,29.6801,29.5812,29.5911,8156.0
2021-12-16 12:50:00,29.94,29.99,29.94,29.99,5585.0,29.6108,29.6603,29.6108,29.6603,5585.0
2021-12-16 12:55:00,29.99,30.0,29.96,29.96,8572.0,29.6603,29.6702,29.6306,29.6306,8572.0
2021-12-16 13:00:00,29.96,30.03,29.96,30.01,10957.0,29.6306,29.6999,29.6306,29.6801,10957.0
2021-12-16 13:05:00,30.0,30.0,29.95,29.99,4991.0,29.6702,29.6702,29.6207,29.6603,4991.0
2021-12-16 13:10:00,29.99,30.05,29.99,30.02,7776.0,29.6603,29.7196,29.6603,29.69,7776.0
2021-12-16 13:15:00,30.03,30.03,29.96,29.99,7330.0,29.6999,29.6999,29.6306,29.6603,7330.0
2021-12-16 13:20:00,30.01,30.02,29.97,29.99,5545.0,29.6801,29.69,29.6405,29.6603,5545.0
2021-12-16 13:25:00,29.98,30.01,29.97,29.99,10387.0,29.6504,29.6801,29.6405,29.6603,10387.0
2021-12-16 13:30:00,29.98,30.01,29.93,29.93,4946.0,29.6504,29.6801,29.601,29.601,4946.0
2021-12-16 13:35:00,29.93,29.95,29.92,29.95,2504.0,29.601,29.6207,29.5911,29.6207,2504.0
2021-12-16 13:40:00,29.96,29.97,29.93,29.94,5731.0,29.6306,29.6405,29.601,29.6108,5731.0
2021-12-16 13:45:00,29.96,30.02,29.95,30.01,8142.0,29.6306,29.69,29.6207,29.6801,8142.0
2021-12-16 13:50:00,30.01,30.02,29.96,29.96,5508.0,29.6801,29.69,29.6306,29.6306,5508.0
2021-12-16 13:55:00,29.96,29.99,29.91,29.92,8903.0,29.6306,29.6603,29.5812,29.5911,8903.0
2021-12-16 14:00:00,29.93,29.94,29.87,29.9,12810.0,29.601,29.6108,29.5416,29.5713,12810.0
2021-12-16 14:05:00,29.92,29.97,29.88,29.89,7011.0,29.5911,29.6405,29.5515,29.5614,7011.0
2021-12-16 14:10:00,29.88,29.91,29.85,29.89,18404.0,29.5515,29.5812,29.5218,29.5614,18404.0
2021-12-16 14:15:00,29.89,29.89,29.83,29.88,7881.0,29.5614,29.5614,29.5021,29.5515,7881.0
2021-12-16 14:20:00,29.86,29.87,29.79,29.8,6403.0,29.5317,29.5416,29.4625,29.4724,6403.0
2021-12-16 14:25:00,29.79,29.81,29.77,29.77,6729.0,29.4625,29.4823,29.4427,29.4427,6729.0
2021-12-16 14:30:00,29.77,29.79,29.71,29.73,6148.0,29.4427,29.4625,29.3834,29.4032,6148.0
2021-12-16 14:35:00,29.73,29.8,29.71,29.77,10243.0,29.4032,29.4724,29.3834,29.4427,10243.0
2021-12-16 14:40:00,29.78,29.79,29.67,29.69,5317.0,29.4526,29.4625,29.3438,29.3636,5317.0
2021-12-16 14:45:00,29.68,29.68,29.55,29.57,10338.0,29.3537,29.3537,29.2251,29.2449,10338.0
2021-12-16 14:50:00,29.56,29.57,29.52,29.52,6585.0,29.235,29.2449,29.1955,29.1955,6585.0
2021-12-16 14:55:00,29.52,29.59,29.51,29.59,9917.0,29.1955,29.2647,29.1856,29.2647,9917.0
2021-12-16 15:00:00,29.58,29.59,29.54,29.59,11785.0,29.2548,29.2647,29.2152,29.2647,11785.0
2021-12-16 15:05:00,29.59,29.62,29.5,29.52,15215.0,29.2647,29.2944,29.1757,29.1955,15215.0
2021-12-16 15:10:00,29.52,29.53,29.48,29.53,10294.0,29.1955,29.2054,29.1559,29.2054,10294.0
2021-12-16 15:15:00,29.52,29.56,29.51,29.55,8478.0,29.1955,29.235,29.1856,29.2251,8478.0
2021-12-16 15:20:00,29.54,29.61,29.54,29.58,8702.0,29.2152,29.2845,29.2152,29.2548,8702.0
2021-12-16 15:25:00,29.59,29.72,29.59,29.71,17356.0,29.2647,29.3933,29.2647,29.3834,17356.0
2021-12-16 15:30:00,29.74,29.74,29.57,29.61,20160.0,29.413,29.413,29.2449,29.2845,20160.0
2021-12-16 15:35:00,29.59,29.61,29.55,29.59,13933.0,29.2647,29.2845,29.2251,29.2647,13933.0
2021-12-16 15:40:00,29.59,29.64,29.49,29.51,30940.0,29.2647,29.3141,29.1658,29.1856,30940.0
2021-12-16 15:45:00,29.52,29.53,29.42,29.42,49293.0,29.1955,29.2054,29.0966,29.0966,49293.0
2021-12-16 15:50:00,29.41,29.57,29.38,29.51,104973.0,29.0867,29.2449,29.057,29.1856,104973.0
2021-12-16 15:55:00,29.51,29.55,29.47,29.48,116151.0,29.1856,29.2251,29.146,29.1559,116151.0
2021-12-17 09:30:00,29.5,29.5,29.29,29.36,320389.0,29.1757,29.1757,28.968,29.0372,320389.0
2021-12-17 09:35:00,29.35,29.36,29.2,29.27,3921.0,29.0273,29.0372,28.879,28.9482,3921.0
2021-12-17 09:40:00,29.2,29.2,28.98,28.98,6183.0,28.879,28.879,28.6614,28.6614,6183.0
2021-12-17 09:45:00,28.98,29.14,28.98,29.13,10946.0,28.6614,28.8196,28.6614,28.8098,10946.0
2021-12-17 09:50:00,29.15,29.23,29.06,29.09,10617.0,28.8295,28.9087,28.7405,28.7702,10617.0
2021-12-17 09:55:00,29.08,29.29,29.05,29.29,13015.0,28.7603,28.968,28.7306,28.968,13015.0
2021-12-17 10:00:00,29.26,29.37,29.24,29.33,10908.0,28.9383,29.0471,28.9185,29.0076,10908.0
2021-12-17 10:05:00,29.33,29.33,29.25,29.27,4157.0,29.0076,29.0076,28.9284,28.9482,4157.0
2021-12-17 10:10:00,29.25,29.26,29.12,29.16,7409.0,28.9284,28.9383,28.7999,28.8394,7409.0
2021-12-17 10:15:00,29.16,29.17,29.09,29.15,5286.0,28.8394,28.8493,28.7702,28.8295,5286.0
2021-12-17 10:20:00,29.18,29.23,29.14,29.2,6729.0,28.8592,28.9087,28.8196,28.879,6729.0
2021-12-17 10:25:00,29.22,29.37,29.21,29.37,5560.0,28.8988,29.0471,28.8889,29.0471,5560.0
2021-12-17 10:30:00,29.35,29.52,29.34,29.52,7615.0,29.0273,29.1955,29.0174,29.1955,7615.0
2021-12-17 10:35:00,29.54,29.69,29.53,29.66,9767.0,29.2152,29.3636,29.2054,29.3339,9767.0
2021-12-17 10:40:00,29.66,29.73,29.64,29.71,12886.0,29.3339,29.4032,29.3141,29.3834,12886.0
2021-12-17 10:45:00,29.71,29.76,29.7,29.7,7153.0,29.3834,29.4328,29.3735,29.3735,7153.0
2021-12-17 10:50:00,29.68,29.8,29.67,29.78,11295.0,29.3537,29.4724,29.3438,29.4526,11295.0
2021-12-17 10:55:00,29.82,29.83,29.73,29.73,16524.0,29.4922,29.5021,29.4032,29.4032,16524.0
2021-12-17 11:00:00,29.71,29.82,29.68,29.79,9018.0,29.3834,29.4922,29.3537,29.4625,9018.0
2021-12-17 11:05:00,29.8,29.83,29.76,29.79,10917.0,29.4724,29.5021,29.4328,29.4625,10917.0
2021-12-17 11:10:00,29.79,29.93,29.79,29.88,9407.0,29.4625,29.601,29.4625,29.5515,9407.0
2021-12-17 11:15:00,29.87,29.96,29.86,29.96,9985.0,29.5416,29.6306,29.5317,29.6306,9985.0
2021-12-17 11:20:00,29.94,29.95,29.89,29.95,12032.0,29.6108,29.6207,29.5614,29.6207,12032.0
2021-12-17 11:25:00,29.95,30.07,29.95,30.05,9719.0,29.6207,29.7394,29.6207,29.7196,9719.0
2021-12-17 11:30:00,30.05,30.08,29.99,29.99,6856.0,29.7196,29.7493,29.6603,29.6603,6856.0
2021-12-17 11:35:00,29.99,30.02,29.94,29.99,13856.0,29.6603,29.69,29.6108,29.6603,13856.0
2021-12-17 11:40:00,30.0,30.0,29.84,29.88,11198.0,29.6702,29.6702,29.5119,29.5515,11198.0
2021-12-17 11:45:00,29.88,29.89,29.81,29.81,9122.0,29.5515,29.5614,29.4823,29.4823,9122.0
2021-12-17 11:50:00,29.82,29.91,29.82,29.89,6681.0,29.4922,29.5812,29.4922,29.5614,6681.0
2021-12-17 11:55:00,29.88,29.91,29.84,29.9,7757.0,29.5515,29.5812,29.5119,29.5713,7757.0
2021-12-17 12:00:00,29.9,29.9,29.74,29.75,8105.0,29.5713,29.5713,29.413,29.4229,8105.0
2021-12-17 12:05:00,29.76,29.78,29.69,29.72,11270.0,29.4328,29.4526,29.3636,29.3933,11270.0
2021-12-17 12:10:00,29.72,29.84,29.72,29.83,14685.0,29.3933,29.5119,29.3933,29.5021,14685.0
2021-12-17 12:15:00,29.82,29.86,29.81,29.81,13472.0,29.4922,29.5317,29.4823,29.4823,13472.0
2021-12-17 12:20:00,29.81,29.84,29.81,29.82,7404.0,29.4823,29.5119,29.4823,29.4922,7404.0
2021-12-17 12:25:00,29.81,29.85,29.78,29.85,8894.0,29.4823,29.5218,29.4526,29.5218,8894.0
2021-12-17 12:30:00,29.85,29.92,29.82,29.86,9339.0,29.5218,29.5911,29.4922,29.5317,9339.0
2021-12-17 12:35:00,29.84,29.87,29.8,29.83,15647.0,29.5119,29.5416,29.4724,29.5021,15647.0
2021-12-17 12:40:00,29.82,29.84,29.81,29.84,4005.0,29.4922,29.5119,29.4823,29.5119,4005.0
2021-12-17 12:45:00,29.84,29.89,29.84,29.89,8092.0,29.5119,29.5614,29.5119,29.5614,8092.0
2021-12-17 12:50:00,29.88,29.91,29.84,29.88,9234.0,29.5515,29.5812,29.5119,29.5515,9234.0
2021-12-17 12:55:00,29.86,29.91,29.86,29.91,9491.0,29.5317,29.5812,29.5317,29.5812,9491.0
2021-12-17 13:00:00,29.89,29.92,29.87,29.89,7450.0,29.5614,29.5911,29.5416,29.5614,7450.0
2021-12-17 13:05:00,29.9,29.9,29.85,29.86,6777.0,29.5713,29.5713,29.5218,29.5317,6777.0
2021-12-17 13:10:00,29.86,29.87,29.84,29.84,6718.0,29.5317,29.5416,29.5119,29.5119,6718.0
2021-12-17 13:15:00,29.85,29.87,29.78,29.82,11746.0,29.5218,29.5416,29.4526,29.4922,11746.0
2021-12-17 13:20:00,29.82,29.87,29.81,29.87,9771.0,29.4922,29.5416,29.4823,29.5416,9771.0
2021-12-17 13:25:00,29.88,29.94,29.86,29.94,6884.0,29.5515,29.6108,29.5317,29.6108,6884.0
2021-12-17 13:30:00,29.94,29.94,29.91,29.94,7296.0,29.6108,29.6108,29.5812,29.6108,7296.0
2021-12-17 13:35:00,29.95,30.03,29.95,29.99,11465.0,29.6207,29.6999,29.6207,29.6603,11465.0
2021-12-17 13:40:00,29.99,29.99,29.89,29.91,3091.0,29.6603,29.6603,29.5614,29.5812,3091.0
2021-12-17 13:45:00,29.91,29.93,29.9,29.91,6930.0,29.5812,29.601,29.5713,29.5812,6930.0
2021-12-17 13:50:00,29.92,29.93,29.88,29.9,5355.0,29.5911,29.601,29.5515,29.5713,5355.0
2021-12-17 13:55:00,29.91,29.92,29.88,29.91,5579.0,29.5812,29.5911,29.5515,29.5812,5579.0
2021-12-17 14:00:00,29.91,29.97,29.9,29.95,9923.0,29.5812,29.6405,29.5713,29.6207,9923.0
2021-12-17 14:05:00,29.94,29.94,29.9,29.93,9641.0,29.6108,29.6108,29.5713,29.601,9641.0
2021-12-17 14:10:00,29.93,29.94,29.89,29.89,5674.0,29.601,29.6108,29.5614,29.5614,5674.0
2021-12-17 14:15:00,29.89,29.92,29.88,29.88,4974.0,29.5614,29.5911,29.5515,29.5515,4974.0
2021-12-17 14:20:00,29.88,29.93,29.87,29.93,3072.0,29.5515,29.601,29.5416,29.601,3072.0
2021-12-17 14:25:00,29.93,29.93,29.83,29.85,4741.0,29.601,29.601,29.5021,29.5218,4741.0
2021-12-17 14:30:00,29.85,29.89,29.84,29.88,6576.0,29.5218,29.5614,29.5119,29.5515,6576.0
2021-12-17 14:35:00,29.9,29.92,29.81,29.81,14103.0,29.5713,29.5911,29.4823,29.4823,14103.0
2021-12-17 14:40:00,29.82,29.87,29.82,29.87,7244.0,29.4922,29.5416,29.4922,29.5416,7244.0
2021-12-17 14:45:00,29.88,29.94,29.88,29.93,6991.0,29.5515,29.6108,29.5515,29.601,6991.0
2021-12-17 14:50:00,29.92,29.93,29.85,29.85,7118.0,29.5911,29.601,29.5218,29.5218,7118.0
2021-12-17 14:55:00,29.85,29.86,29.83,29.85,7522.0,29.5218,29.5317,29.5021,29.5218,7522.0
2021-12-17 15:00:00,29.88,29.93,29.86,29.87,12355.0,29.5515,29.601,29.5317,29.5416,12355.0
2021-12-17 15:05:00,29.88,29.93,29.87,29.93,5541.0,29.5515,29.601,29.5416,29.601,5541.0
2021-12-17 15:10:00,29.92,29.92,29.87,29.89,10059.0,29.5911,29.5911,29.5416,29.5614,10059.0
2021-12-17 15:15:00,29.89,29.91,29.84,29.87,12688.0,29.5614,29.5812,29.5119,29.5416,12688.0
2021-12-17 15:20:00,29.88,29.94,29.87,29.92,11806.0,29.5515,29.6108,29.5416,29.5911,11806.0
2021-12-17 15:25:00,29.92,29.92,29.84,29.88,11790.0,29.5911,29.5911,29.5119,29.5515,11790.0
2021-12-17 15:30:00,29.89,29.91,29.83,29.87,16092.0,29.5614,29.5812,29.5021,29.5416,16092.0
2021-12-17 15:35:00,29.88,29.96,29.85,29.96,34566.0,29.5515,29.6306,29.5218,29.6306,34566.0
2021-12-17 15:40:00,29.96,30.08,29.95,30.03,69363.0,29.6306,29.7493,29.6207,29.6999,69363.0
2021-12-17 15:45:00,30.04,30.05,29.94,29.94,74140.0,29.7097,29.7196,29.6108,29.6108,74140.0
2021-12-17 15:50:00,29.95,30.0,29.88,29.98,109242.0,29.6207,29.6702,29.5515,29.6504,109242.0
2021-12-17 15:55:00,29.97,30.0,29.9,29.96,333345.0,29.6405,29.6702,29.5713,29.6306,333345.0
2021-12-20 09:30:00,29.16,29.33,28.91,28.91,43657.0,28.8394,29.0076,28.5922,28.5922,43657.0
2021-12-20 09:35:00,28.9,29.2,28.9,29.11,54974.0,28.5823,28.879,28.5823,28.79,54974.0
2021-12-20 09:40:00,29.08,29.16,29.0,29.0,12292.0,28.7603,28.8394,28.6812,28.6812,12292.0
2021-12-20 09:45:00,29.02,29.06,28.94,28.94,8164.0,28.701,28.7405,28.6218,28.6218,8164.0
2021-12-20 09:50:00,28.92,28.98,28.83,28.87,15614.0,28.6021,28.6614,28.5131,28.5526,15614.0
2021-12-20 09:55:00,28.85,29.2,28.83,29.17,23944.0,28.5328,28.879,28.5131,28.8493,23944.0
2021-12-20 10:00:00,29.18,29.25,29.13,29.23,25480.0,28.8592,28.9284,28.8098,28.9087,25480.0
2021-12-20 10:05:00,29.23,29.28,29.16,29.18,21428.0,28.9087,28.9581,28.8394,28.8592,21428.0
2021-12-20 10:10:00,29.18,29.24,29.17,29.22,19375.0,28.8592,28.9185,28.8493,28.8988,19375.0
2021-12-20 10:15:00,29.21,29.31,29.16,29.31,13114.0,28.8889,28.9878,28.8394,28.9878,13114.0
2021-12-20 10:20:00,29.3,29.33,29.16,29.17,17921.0,28.9779,29.0076,28.8394,28.8493,17921.0
2021-12-20 10:25:00,29.13,29.13,28.95,28.97,20909.0,28.8098,28.8098,28.6317,28.6515,20909.0
2021-12-20 10:30:00,28.94,28.97,28.85,28.87,18618.0,28.6218,28.6515,28.5328,28.5526,18618.0
2021-12-20 10:35:00,28.87,28.92,28.74,28.77,21067.0,28.5526,28.6021,28.424,28.4537,21067.0
2021-12-20 10:40:00,28.77,28.77,28.62,28.65,27205.0,28.4537,28.4537,28.3054,28.335,27205.0
2021-12-20 10:45:00,28.67,28.75,28.66,28.66,13497.0,28.3548,28.4339,28.3449,28.3449,13497.0
2021-12-20 10:50:00,28.67,28.69,28.62,28.64,25198.0,28.3548,28.3746,28.3054,28.3251,25198.0
2021-12-20 10:55:00,28.64,28.71,28.63,28.71,32155.0,28.3251,28.3944,28.3153,28.3944,32155.0
2021-12-20 11:00:00,28.73,28.74,28.61,28.62,15393.0,28.4142,28.424,28.2955,28.3054,15393.0
2021-12-20 11:05:00,28.63,28.71,28.57,28.68,14713.0,28.3153,28.3944,28.2559,28.3647,14713.0
2021-12-20 11:10:00,28.68,28.71,28.59,28.59,18947.0,28.3647,28.3944,28.2757,28.2757,18947.0
2021-12-20 11:15:00,28.59,28.59,28.51,28.58,13004.0,28.2757,28.2757,28.1966,28.2658,13004.0
2021-12-20 11:20:00,28.58,28.71,28.55,28.71,7405.0,28.2658,28.3944,28.2361,28.3944,7405.0
2021-12-20 11:25:00,28.71,28.78,28.69,28.78,8342.0,28.3944,28.4636,28.3746,28.4636,8342.0
2021-12-20 11:30:00,28.77,28.82,28.77,28.78,4438.0,28.4537,28.5032,28.4537,28.4636,4438.0
2021-12-20 11:35:00,28.79,28.86,28.79,28.86,6347.0,28.4735,28.5427,28.4735,28.5427,6347.0
2021-12-20 11:40:00,28.86,28.93,28.83,28.92,6355.0,28.5427,28.612,28.5131,28.6021,6355.0
2021-12-20 11:45:00,28.92,28.97,28.9,28.97,6394.0,28.6021,28.6515,28.5823,28.6515,6394.0
2021-12-20 11:50:00,28.97,29.03,28.97,29.03,3343.0,28.6515,28.7109,28.6515,28.7109,3343.0
2021-12-20 11:55:00,29.01,29.01,28.96,29.01,8409.0,28.6911,28.6911,28.6416,28.6911,8409.0
2021-12-20 12:00:00,28.99,29.03,28.97,29.03,5579.0,28.6713,28.7109,28.6515,28.7109,5579.0
2021-12-20 12:05:00,29.01,29.02,28.96,28.96,7165.0,28.6911,28.701,28.6416,28.6416,7165.0
2021-12-20 12:10:00,28.99,28.99,28.94,28.95,5847.0,28.6713,28.6713,28.6218,28.6317,5847.0
2021-12-20 12:15:00,28.95,29.04,28.95,29.03,8818.0,28.6317,28.7207,28.6317,28.7109,8818.0
2021-12-20 12:20:00,29.02,29.02,28.98,28.98,3295.0,28.701,28.701,28.6614,28.6614,3295.0
2021-12-20 12:25:00,28.97,28.99,28.96,28.99,3981.0,28.6515,28.6713,28.6416,28.6713,3981.0
2021-12-20 12:30:00,28.99,28.99,28.9,28.92,9988.0,28.6713,28.6713,28.5823,28.6021,9988.0
2021-12-20 12:35:00,28.92,28.96,28.91,28.96,5502.0,28.6021,28.6416,28.5922,28.6416,5502.0
2021-12-20 12:40:00,28.95,28.96,28.93,28.93,3990.0,28.6317,28.6416,28.612,28.612,3990.0
2021-12-20 12:45:00,28.93,28.94,28.9,28.93,4310.0,28.612,28.6218,28.5823,28.612,4310.0
2021-12-20 12:50:00,28.93,28.95,28.92,28.92,3343.0,28.612,28.6317,28.6021,28.6021,3343.0
2021-12-20 12:55:00,28.9,28.9,28.82,28.84,2968.0,28.5823,28.5823,28.5032,28.5229,2968.0
2021-12-20 13:00:00,28.82,28.82,28.78,28.78,1328.0,28.5032,28.5032,28.4636,28.4636,1328.0
2021-12-20 13:05:00,28.79,28.83,28.77,28.81,6262.0,28.4735,28.5131,28.4537,28.4933,6262.0
2021-12-20 13:10:00,28.82,28.86,28.8,28.86,5340.0,28.5032,28.5427,28.4834,28.5427,5340.0
2021-12-20 13:15:00,28.88,28.89,28.85,28.89,12672.0,28.5625,28.5724,28.5328,28.5724,12672.0
2021-12-20 13:20:00,28.89,28.93,28.88,28.9,8101.0,28.5724,28.612,28.5625,28.5823,8101.0
2021-12-20 13:25:00,28.91,28.92,28.88,28.88,7003.0,28.5922,28.6021,28.5625,28.5625,7003.0
2021-12-20 13:30:00,28.88,28.88,28.79,28.79,4644.0,28.5625,28.5625,28.4735,28.4735,4644.0
2021-12-20 13:35:00,28.81,28.94,28.81,28.94,7350.0,28.4933,28.6218,28.4933,28.6218,7350.0
2021-12-20 13:40:00,28.96,29.02,28.96,28.97,4102.0,28.6416,28.701,28.6416,28.6515,4102.0
2021-12-20 13:45:00,28.96,28.98,28.93,28.98,5886.0,28.6416,28.6614,28.612,28.6614,5886.0
2021-12-20 13:50:00,28.99,29.04,28.96,29.04,7939.0,28.6713,28.7207,28.6416,28.7207,7939.0
2021-12-20 13:55:00,29.06,29.06,28.98,29.02,3152.0,28.7405,28.7405,28.6614,28.701,3152.0
2021-12-20 14:00:00,29.01,29.03,28.99,29.0,3819.0,28.6911,28.7109,28.6713,28.6812,3819.0
2021-12-20 14:05:00,28.98,29.0,28.97,28.99,4088.0,28.6614,28.6812,28.6515,28.6713,4088.0
2021-12-20 14:10:00,28.98,29.0,28.95,29.0,4614.0,28.6614,28.6812,28.6317,28.6812,4614.0
2021-12-20 14:15:00,29.01,29.07,29.01,29.04,5270.0,28.6911,28.7504,28.6911,28.7207,5270.0
2021-12-20 14:20:00,29.04,29.07,29.03,29.06,2654.0,28.7207,28.7504,28.7109,28.7405,2654.0
2021-12-20 14:25:00,29.06,29.06,29.02,29.05,5267.0,28.7405,28.7405,28.701,28.7306,5267.0
2021-12-20 14:30:00,29.06,29.06,29.0,29.0,5269.0,28.7405,28.7405,28.6812,28.6812,5269.0
2021-12-20 14:35:00,28.99,28.99,28.92,28.93,5897.0,28.6713,28.6713,28.6021,28.612,5897.0
2021-12-20 14:40:00,28.94,28.97,28.91,28.92,4901.0,28.6218,28.6515,28.5922,28.6021,4901.0
2021-12-20 14:45:00,28.91,28.93,28.86,28.88,5371.0,28.5922,28.612,28.5427,28.5625,5371.0
2021-12-20 14:50:00,28.86,28.93,28.85,28.92,6231.0,28.5427,28.612,28.5328,28.6021,6231.0
2021-12-20 14:55:00,28.9,28.96,28.9,28.9,12559.0,28.5823,28.6416,28.5823,28.5823,12559.0
2021-12-20 15:00:00,28.93,28.98,28.92,28.93,12202.0,28.612,28.6614,28.6021,28.612,12202.0
2021-12-20 15:05:00,28.92,28.95,28.89,28.93,9332.0,28.6021,28.6317,28.5724,28.612,9332.0
2021-12-20 15:10:00,28.94,28.94,28.89,28.9,7915.0,28.6218,28.6218,28.5724,28.5823,7915.0
2021-12-20 15:15:00,28.91,29.02,28.9,29.01,31353.0,28.5922,28.701,28.5823,28.6911,31353.0
2021-12-20 15:20:00,29.02,29.08,29.01,29.04,12188.0,28.701,28.7603,28.6911,28.7207,12188.0
2021-12-20 15:25:00,29.04,29.18,28.99,29.18,17652.0,28.7207,28.8592,28.6713,28.8592,17652.0
2021-12-20 15:30:00,29.15,29.16,29.05,29.07,15049.0,28.8295,28.8394,28.7306,28.7504,15049.0
2021-12-20 15:35:00,29.06,29.07,29.02,29.06,15157.0,28.7405,28.7504,28.701,28.7405,15157.0
2021-12-20 15:40:00,29.06,29.12,29.06,29.11,23089.0,28.7405,28.7999,28.7405,28.79,23089.0
2021-12-20 15:45:00,29.1,29.13,29.07,29.1,16248.0,28.7801,28.8098,28.7504,28.7801,16248.0
2021-12-20 15:50:00,29.11,29.23,29.11,29.19,53307.0,28.79,28.9087,28.79,28.8691,53307.0
2021-12-20 15:55:00,29.19,29.3,29.19,29.26,140918.0,28.8691,28.9779,28.8691,28.9383,140918.0
2021-12-21 09:30:00,29.41,29.88,29.29,29.88,49379.0,29.0867,29.5515,28.968,29.5515,49379.0
2021-12-21 09:35:00,29.89,30.01,29.85,30.01,14071.0,29.5614,29.6801,29.5218,29.6801,14071.0
2021-12-21 09:40:00,30.01,30.07,29.97,30.07,9293.0,29.6801,29.7394,29.6405,29.7394,9293.0
2021-12-21 09:45:00,30.01,30.12,29.97,30.11,17403.0,29.6801,29.7889,29.6405,29.779,17403.0
2021-12-21 09:50:00,30.12,30.12,29.98,30.05,12274.0,29.7889,29.7889,29.6504,29.7196,12274.0
2021-12-21 09:55:00,30.03,30.19,30.02,30.19,6057.0,29.6999,29.8581,29.69,29.8581,6057.0
2021-12-21 10:00:00,30.19,30.37,30.17,30.23,22267.0,29.8581,30.0361,29.8383,29.8977,22267.0
2021-12-21 10:05:00,30.23,30.33,30.19,30.31,10861.0,29.8977,29.9966,29.8581,29.9768,10861.0
2021-12-21 10:10:00,30.32,30.44,30.27,30.43,15924.0,29.9867,30.1054,29.9372,30.0955,15924.0
2021-12-21 10:15:00,30.43,30.5,30.4,30.41,11159.0,30.0955,30.1647,30.0658,30.0757,11159.0
2021-12-21 10:20:00,30.46,30.54,30.43,30.47,15992.0,30.1251,30.2043,30.0955,30.135,15992.0
2021-12-21 10:25:00,30.44,30.45,30.29,30.29,7513.0,30.1054,30.1152,29.957,29.957,7513.0
2021-12-21 10:30:00,30.31,30.38,30.31,30.35,10592.0,29.9768,30.046,29.9768,30.0163,10592.0
2021-12-21 10:35:00,30.36,30.37,30.29,30.34,5660.0,30.0262,30.0361,29.957,30.0065,5660.0
2021-12-21 10:40:00,30.34,30.43,30.31,30.42,7047.0,30.0065,30.0955,29.9768,30.0856,7047.0
2021-12-21 10:45:00,30.42,30.45,30.4,30.41,4752.0,30.0856,30.1152,30.0658,30.0757,4752.0
2021-12-21 10:50:00,30.41,30.47,30.39,30.44,18596.0,30.0757,30.135,30.0559,30.1054,18596.0
2021-12-21 10:55:00,30.43,30.48,30.36,30.38,10751.0,30.0955,30.1449,30.0262,30.046,10751.0
2021-12-21 11:00:00,30.4,30.49,30.38,30.48,19119.0,30.0658,30.1548,30.046,30.1449,19119.0
2021-12-21 11:05:00,30.49,30.54,30.49,30.51,12500.0,30.1548,30.2043,30.1548,30.1746,12500.0
2021-12-21 11:10:00,30.52,30.58,30.5,30.54,6196.0,30.1845,30.2438,30.1647,30.2043,6196.0
2021-12-21 11:15:00,30.53,30.61,30.53,30.61,10719.0,30.1944,30.2735,30.1944,30.2735,10719.0
2021-12-21 11:20:00,30.63,30.69,30.63,30.68,7920.0,30.2933,30.3526,30.2933,30.3427,7920.0
2021-12-21 11:25:00,30.69,30.69,30.59,30.63,6877.0,30.3526,30.3526,30.2537,30.2933,6877.0
2021-12-21 11:30:00,30.62,30.65,30.58,30.58,10961.0,30.2834,30.313,30.2438,30.2438,10961.0
2021-12-21 11:35:00,30.6,30.66,30.57,30.64,20116.0,30.2636,30.3229,30.2339,30.3032,20116.0
2021-12-21 11:40:00,30.65,30.73,30.63,30.7,29708.0,30.313,30.3922,30.2933,30.3625,29708.0
2021-12-21 11:45:00,30.71,30.76,30.7,30.71,12984.0,30.3724,30.4218,30.3625,30.3724,12984.0
2021-12-21 11:50:00,30.73,30.74,30.66,30.73,16700.0,30.3922,30.4021,30.3229,30.3922,16700.0
2021-12-21 11:55:00,30.73,30.73,30.67,30.72,9667.0,30.3922,30.3922,30.3328,30.3823,9667.0
2021-12-21 12:00:00,30.71,30.83,30.68,30.82,40776.0,30.3724,30.4911,30.3427,30.4812,40776.0
2021-12-21 12:05:00,30.82,30.83,30.77,30.79,19736.0,30.4812,30.4911,30.4317,30.4515,19736.0
2021-12-21 12:10:00,30.79,30.84,30.78,30.82,11173.0,30.4515,30.501,30.4416,30.4812,11173.0
2021-12-21 12:15:00,30.82,30.89,30.8,30.83,21293.0,30.4812,30.5504,30.4614,30.4911,21293.0
2021-12-21 12:20:00,30.82,30.82,30.73,30.73,8010.0,30.4812,30.4812,30.3922,30.3922,8010.0
2021-12-21 12:25:00,30.75,30.81,30.73,30.78,11234.0,30.4119,30.4713,30.3922,30.4416,11234.0
2021-12-21 12:30:00,30.77,30.78,30.71,30.76,12034.0,30.4317,30.4416,30.3724,30.4218,12034.0
2021-12-21 12:35:00,30.76,30.8,30.74,30.8,9810.0,30.4218,30.4614,30.4021,30.4614,9810.0
2021-12-21 12:40:00,30.8,30.83,30.76,30.77,11775.0,30.4614,30.4911,30.4218,30.4317,11775.0
2021-12-21 12:45:00,30.77,30.85,30.77,30.81,12752.0,30.4317,30.5108,30.4317,30.4713,12752.0
2021-12-21 12:50:00,30.8,30.84,30.78,30.83,8113.0,30.4614,30.501,30.4416,30.4911,8113.0
2021-12-21 12:55:00,30.84,30.89,30.82,30.85,9704.0,30.501,30.5504,30.4812,30.5108,9704.0
2021-12-21 13:00:00,30.85,30.86,30.8,30.82,7574.0,30.5108,30.5207,30.4614,30.4812,7574.0
2021-12-21 13:05:00,30.81,30.85,30.8,30.84,25245.0,30.4713,30.5108,30.4614,30.501,25245.0
2021-12-21 13:10:00,30.86,30.92,30.85,30.91,22242.0,30.5207,30.5801,30.5108,30.5702,22242.0
2021-12-21 13:15:00,30.91,30.91,30.85,30.87,10081.0,30.5702,30.5702,30.5108,30.5306,10081.0
2021-12-21 13:20:00,30.87,30.93,30.87,30.92,17707.0,30.5306,30.59,30.5306,30.5801,17707.0
2021-12-21 13:25:00,30.93,30.98,30.92,30.97,42080.0,30.59,30.6394,30.5801,30.6295,42080.0
2021-12-21 13:30:00,30.96,30.98,30.91,30.98,20151.0,30.6196,30.6394,30.5702,30.6394,20151.0
2021-12-21 13:35:00,30.98,31.04,30.98,31.03,24861.0,30.6394,30.6988,30.6394,30.6889,24861.0
2021-12-21 13:40:00,31.04,31.06,31.01,31.01,23821.0,30.6988,30.7185,30.6691,30.6691,23821.0
2021-12-21 13:45:00,31.01,31.03,30.99,31.0,13076.0,30.6691,30.6889,30.6493,30.6592,13076.0
2021-12-21 13:50:00,31.0,31.01,30.87,30.87,6253.0,30.6592,30.6691,30.5306,30.5306,6253.0
2021-12-21 13:55:00,30.9,30.95,30.9,30.92,16962.0,30.5603,30.6097,30.5603,30.5801,16962.0
2021-12-21 14:00:00,30.92,30.97,30.9,30.94,48156.0,30.5801,30.6295,30.5603,30.5999,48156.0
2021-12-21 14:05:00,30.94,30.99,30.93,30.99,11941.0,30.5999,30.6493,30.59,30.6493,11941.0
2021-12-21 14:10:00,31.0,31.01,30.96,30.96,14055.0,30.6592,30.6691,30.6196,30.6196,14055.0
2021-12-21 14:15:00,30.96,30.96,30.93,30.94,5570.0,30.6196,30.6196,30.59,30.5999,5570.0
2021-12-21 14:20:00,30.94,30.95,30.91,30.93,12547.0,30.5999,30.6097,30.5702,30.59,12547.0
2021-12-21 14:25:00,30.93,30.98,30.91,30.92,17759.0,30.59,30.6394,30.5702,30.5801,17759.0
2021-12-21 14:30:00,30.92,30.96,30.92,30.94,13939.0,30.5801,30.6196,30.5801,30.5999,13939.0
2021-12-21 14:35:00,30.94,30.94,30.85,30.85,13106.0,30.5999,30.5999,30.5108,30.5108,13106.0
2021-12-21 14:40:00,30.85,30.88,30.84,30.88,10797.0,30.5108,30.5405,30.501,30.5405,10797.0
2021-12-21 14:45:00,30.88,30.94,30.88,30.92,9140.0,30.5405,30.5999,30.5405,30.5801,9140.0
2021-12-21 14:50:00,30.93,30.95,30.82,30.82,137223.0,30.59,30.6097,30.4812,30.4812,137223.0
2021-12-21 14:55:00,30.82,30.85,30.79,30.83,183713.0,30.4812,30.5108,30.4515,30.4911,183713.0
2021-12-21 15:00:00,30.84,30.89,30.82,30.87,215991.0,30.501,30.5504,30.4812,30.5306,215991.0
2021-12-21 15:05:00,30.85,30.86,30.82,30.83,19034.0,30.5108,30.5207,30.4812,30.4911,19034.0
2021-12-21 15:10:00,30.84,30.86,30.81,30.83,48720.0,30.501,30.5207,30.4713,30.4911,48720.0
2021-12-21 15:15:00,30.83,30.85,30.8,30.84,44513.0,30.4911,30.5108,30.4614,30.501,44513.0
2021-12-21 15:20:00,30.86,30.92,30.78,30.79,166421.0,30.5207,30.5801,30.4416,30.4515,166421.0
2021-12-21 15:25:00,30.78,30.8,30.64,30.64,31563.0,30.4416,30.4614,30.3032,30.3032,31563.0
2021-12-21 15:30:00,30.64,30.71,30.59,30.61,36570.0,30.3032,30.3724,30.2537,30.2735,36570.0
2021-12-21 15:35:00,30.61,30.64,30.56,30.61,29837.0,30.2735,30.3032,30.224,30.2735,29837.0
2021-12-21 15:40:00,30.62,30.62,30.56,30.57,28650.0,30.2834,30.2834,30.224,30.2339,28650.0
2021-12-21 15:45:00,30.56,30.58,30.53,30.54,56940.0,30.224,30.2438,30.1944,30.2043,56940.0
2021-12-21 15:50:00,30.54,30.63,30.54,30.59,84493.0,30.2043,30.2933,30.2043,30.2537,84493.0
2021-12-21 15:55:00,30.59,30.61,30.54,30.58,204057.0,30.2537,30.2735,30.2043,30.2438,204057.0
2021-12-22 09:30:00,30.59,30.64,30.36,30.4,26182.0,30.2537,30.3032,30.0262,30.0658,26182.0
2021-12-22 09:35:00,30.44,30.45,30.25,30.42,12860.0,30.1054,30.1152,29.9174,30.0856,12860.0
2021-12-22 09:40:00,30.4,30.61,30.38,30.55,15347.0,30.0658,30.2735,30.046,30.2141,15347.0
2021-12-22 09:45:00,30.53,30.55,30.29,30.29,20296.0,30.1944,30.2141,29.957,29.957,20296.0
2021-12-22 09:50:00,30.3,30.37,30.19,30.36,16172.0,29.9669,30.0361,29.8581,30.0262,16172.0
2021-12-22 09:55:00,30.39,30.46,30.36,30.42,15640.0,30.0559,30.1251,30.0262,30.0856,15640.0
2021-12-22 10:00:00,30.44,30.56,30.44,30.51,33975.0,30.1054,30.224,30.1054,30.1746,33975.0
2021-12-22 10:05:00,30.52,30.52,30.38,30.39,76304.0,30.1845,30.1845,30.046,30.0559,76304.0
2021-12-22 10:10:00,30.38,30.47,30.36,30.44,53160.0,30.046,30.135,30.0262,30.1054,53160.0
2021-12-22 10:15:00,30.44,30.52,30.4,30.47,73423.0,30.1054,30.1845,30.0658,30.135,73423.0
2021-12-22 10:20:00,30.47,30.48,30.4,30.44,70221.0,30.135,30.1449,30.0658,30.1054,70221.0
2021-12-22 10:25:00,30.42,30.48,30.4,30.46,37875.0,30.0856,30.1449,30.0658,30.1251,37875.0
2021-12-22 10:30:00,30.46,30.63,30.43,30.57,42692.0,30.1251,30.2933,30.0955,30.2339,42692.0
2021-12-22 10:35:00,30.57,30.61,30.48,30.59,18023.0,30.2339,30.2735,30.1449,30.2537,18023.0
2021-12-22 10:40:00,30.6,30.62,30.53,30.62,62521.0,30.2636,30.2834,30.1944,30.2834,62521.0
2021-12-22 10:45:00,30.61,30.62,30.54,30.55,39587.0,30.2735,30.2834,30.2043,30.2141,39587.0
2021-12-22 10:50:00,30.56,30.57,30.44,30.45,34804.0,30.224,30.2339,30.1054,30.1152,34804.0
2021-12-22 10:55:00,30.46,30.56,30.4,30.5,61093.0,30.1251,30.224,30.0658,30.1647,61093.0
2021-12-22 11:00:00,30.51,30.55,30.46,30.47,32275.0,30.1746,30.2141,30.1251,30.135,32275.0
2021-12-22 11:05:00,30.48,30.49,30.42,30.45,51861.0,30.1449,30.1548,30.0856,30.1152,51861.0
2021-12-22 11:10:00,30.45,30.73,30.43,30.68,18480.0,30.1152,30.3922,30.0955,30.3427,18480.0
2021-12-22 11:15:00,30.68,30.75,30.67,30.72,14075.0,30.3427,30.4119,30.3328,30.3823,14075.0
2021-12-22 11:20:00,30.72,30.73,30.57,30.58,9426.0,30.3823,30.3922,30.2339,30.2438,9426.0
2021-12-22 11:25:00,30.56,30.66,30.56,30.63,16359.0,30.224,30.3229,30.224,30.2933,16359.0
2021-12-22 11:30:00,30.67,30.68,30.62,30.63,12189.0,30.3328,30.3427,30.2834,30.2933,12189.0
2021-12-22 11:35:00,30.62,30.67,30.53,30.55,17852.0,30.2834,30.3328,30.1944,30.2141,17852.0
2021-12-22 11:40:00,30.55,30.56,30.47,30.54,13760.0,30.2141,30.224,30.135,30.2043,13760.0
2021-12-22 11:45:00,30.52,30.6,30.48,30.55,12463.0,30.1845,30.2636,30.1449,30.2141,12463.0
2021-12-22 11:50:00,30.57,30.6,30.51,30.54,14618.0,30.2339,30.2636,30.1746,30.2043,14618.0
2021-12-22 11:55:00,30.54,30.6,30.53,30.59,14444.0,30.2043,30.2636,30.1944,30.2537,14444.0
2021-12-22 12:00:00,30.59,30.59,30.51,30.54,17348.0,30.2537,30.2537,30.1746,30.2043,17348.0
2021-12-22 12:05:00,30.54,30.54,30.46,30.48,18350.0,30.2043,30.2043,30.1251,30.1449,18350.0
2021-12-22 12:10:00,30.48,30.53,30.44,30.49,46650.0,30.1449,30.1944,30.1054,30.1548,46650.0
2021-12-22 12:15:00,30.51,30.51,30.48,30.49,18692.0,30.1746,30.1746,30.1449,30.1548,18692.0
2021-12-22 12:20:00,30.49,30.5,30.47,30.5,14831.0,30.1548,30.1647,30.135,30.1647,14831.0
2021-12-22 12:25:00,30.49,30.59,30.48,30.57,19353.0,30.1548,30.2537,30.1449,30.2339,19353.0
2021-12-22 12:30:00,30.58,30.59,30.51,30.51,19381.0,30.2438,30.2537,30.1746,30.1746,19381.0
2021-12-22 12:35:00,30.52,30.55,30.51,30.51,8596.0,30.1845,30.2141,30.1746,30.1746,8596.0
2021-12-22 12:40:00,30.52,30.54,30.5,30.52,14416.0,30.1845,30.2043,30.1647,30.1845,14416.0
2021-12-22 12:45:00,30.52,30.53,30.45,30.46,11871.0,30.1845,30.1944,30.1152,30.1251,11871.0
2021-12-22 12:50:00,30.48,30.55,30.48,30.54,10412.0,30.1449,30.2141,30.1449,30.2043,10412.0
2021-12-22 12:55:00,30.55,30.57,30.51,30.55,26254.0,30.2141,30.2339,30.1746,30.2141,26254.0
2021-12-22 13:00:00,30.55,30.59,30.5,30.55,71078.0,30.2141,30.2537,30.1647,30.2141,71078.0
2021-12-22 13:05:00,30.55,30.61,30.5,30.58,22870.0,30.2141,30.2735,30.1647,30.2438,22870.0
2021-12-22 13:10:00,30.58,30.59,30.52,30.58,29464.0,30.2438,30.2537,30.1845,30.2438,29464.0
2021-12-22 13:15:00,30.58,30.6,30.56,30.56,17272.0,30.2438,30.2636,30.224,30.224,17272.0
2021-12-22 13:20:00,30.57,30.58,30.52,30.57,27194.0,30.2339,30.2438,30.1845,30.2339,27194.0
2021-12-22 13:25:00,30.57,30.59,30.56,30.59,8910.0,30.2339,30.2537,30.224,30.2537,8910.0
2021-12-22 13:30:00,30.59,30.62,30.5,30.55,49155.0,30.2537,30.2834,30.1647,30.2141,49155.0
2021-12-22 13:35:00,30.55,30.55,30.45,30.47,21277.0,30.2141,30.2141,30.1152,30.135,21277.0
2021-12-22 13:40:00,30.47,30.52,30.43,30.51,18704.0,30.135,30.1845,30.0955,30.1746,18704.0
2021-12-22 13:45:00,30.49,30.5,30.46,30.49,9013.0,30.1548,30.1647,30.1251,30.1548,9013.0
2021-12-22 13:50:00,30.48,30.49,30.45,30.47,8425.0,30.1449,30.1548,30.1152,30.135,8425.0
2021-12-22 13:55:00,30.48,30.48,30.43,30.44,10035.0,30.1449,30.1449,30.0955,30.1054,10035.0
2021-12-22 14:00:00,30.43,30.43,30.4,30.41,11554.0,30.0955,30.0955,30.0658,30.0757,11554.0
2021-12-22 14:05:00,30.41,30.44,30.37,30.37,21642.0,30.0757,30.1054,30.0361,30.0361,21642.0
2021-12-22 14:10:00,30.38,30.39,30.33,30.37,14441.0,30.046,30.0559,29.9966,30.0361,14441.0
2021-12-22 14:15:00,30.35,30.39,30.33,30.33,9374.0,30.0163,30.0559,29.9966,29.9966,9374.0
2021-12-22 14:20:00,30.34,30.35,30.3,30.3,23329.0,30.0065,30.0163,29.9669,29.9669,23329.0
2021-12-22 14:25:00,30.3,30.31,30.21,30.22,49852.0,29.9669,29.9768,29.8779,29.8878,49852.0
2021-12-22 14:30:00,30.23,30.27,30.18,30.19,124328.0,29.8977,29.9372,29.8482,29.8581,124328.0
2021-12-22 14:35:00,30.18,30.26,30.16,30.22,101828.0,29.8482,29.9273,29.8284,29.8878,101828.0
2021-12-22 14:40:00,30.21,30.29,30.15,30.17,48081.0,29.8779,29.957,29.8185,29.8383,48081.0
2021-12-22 14:45:00,30.16,30.23,30.13,30.19,51333.0,29.8284,29.8977,29.7988,29.8581,51333.0
2021-12-22 14:50:00,30.18,30.19,30.11,30.16,102145.0,29.8482,29.8581,29.779,29.8284,102145.0
2021-12-22 14:55:00,30.16,30.17,30.11,30.12,82436.0,29.8284,29.8383,29.779,29.7889,82436.0
2021-12-22 15:00:00,30.12,30.18,30.11,30.13,49672.0,29.7889,29.8482,29.779,29.7988,49672.0
2021-12-22 15:05:00,30.13,30.21,30.09,30.15,84209.0,29.7988,29.8779,29.7592,29.8185,84209.0
2021-12-22 15:10:00,30.15,30.18,30.11,30.13,147024.0,29.8185,29.8482,29.779,29.7988,147024.0
2021-12-22 15:15:00,30.13,30.15,30.07,30.1,51716.0,29.7988,29.8185,29.7394,29.7691,51716.0
2021-12-22 15:20:00,30.1,30.11,30.05,30.06,38221.0,29.7691,29.779,29.7196,29.7295,38221.0
2021-12-22 15:25:00,30.05,30.09,30.05,30.06,49848.0,29.7196,29.7592,29.7196,29.7295,49848.0
2021-12-22 15:30:00,30.06,30.11,30.05,30.05,69648.0,29.7295,29.779,29.7196,29.7196,69648.0
2021-12-22 15:35:00,30.05,30.11,30.04,30.09,59868.0,29.7196,29.779,29.7097,29.7592,59868.0
2021-12-22 15:40:00,30.09,30.1,30.06,30.1,43191.0,29.7592,29.7691,29.7295,29.7691,43191.0
2021-12-22 15:45:00,30.1,30.13,30.09,30.12,57097.0,29.7691,29.7988,29.7592,29.7889,57097.0
2021-12-22 15:50:00,30.13,30.27,30.13,30.24,122560.0,29.7988,29.9372,29.7988,29.9076,122560.0
2021-12-22 15:55:00,30.24,30.31,30.21,30.3,257087.0,29.9076,29.9768,29.8779,29.9669,257087.0
2021-12-23 09:30:00,30.39,30.67,30.32,30.61,58207.0,30.0559,30.3328,29.9867,30.2735,58207.0
2021-12-23 09:35:00,30.62,30.78,30.62,30.77,15716.0,30.2834,30.4416,30.2834,30.4317,15716.0
2021-12-23 09:40:00,30.78,30.83,30.61,30.61,8501.0,30.4416,30.4911,30.2735,30.2735,8501.0
2021-12-23 09:45:00,30.59,30.7,30.53,30.7,8708.0,30.2537,30.3625,30.1944,30.3625,8708.0
2021-12-23 09:50:00,30.7,30.78,30.65,30.76,15281.0,30.3625,30.4416,30.313,30.4218,15281.0
2021-12-23 09:55:00,30.78,30.87,30.76,30.86,13420.0,30.4416,30.5306,30.4218,30.5207,13420.0
2021-12-23 10:00:00,30.86,30.89,30.78,30.8,22859.0,30.5207,30.5504,30.4416,30.4614,22859.0
2021-12-23 10:05:00,30.81,30.97,30.78,30.96,32499.0,30.4713,30.6295,30.4416,30.6196,32499.0
2021-12-23 10:10:00,30.96,31.04,30.93,31.01,21392.0,30.6196,30.6988,30.59,30.6691,21392.0
2021-12-23 10:15:00,31.01,31.12,31.01,31.11,24568.0,30.6691,30.7779,30.6691,30.768,24568.0
2021-12-23 10:20:00,31.09,31.1,31.04,31.08,12970.0,30.7482,30.7581,30.6988,30.7383,12970.0
2021-12-23 10:25:00,31.08,31.13,31.08,31.08,18473.0,30.7383,30.7878,30.7383,30.7383,18473.0
2021-12-23 10:30:00,31.1,31.15,31.05,31.09,53668.0,30.7581,30.8075,30.7086,30.7482,53668.0
2021-12-23 10:35:00,31.08,31.09,30.99,31.06,17507.0,30.7383,30.7482,30.6493,30.7185,17507.0
2021-12-23 10:40:00,31.05,31.11,31.04,31.06,21903.0,30.7086,30.768,30.6988,30.7185,21903.0
2021-12-23 10:45:00,31.05,31.09,31.02,31.09,19975.0,30.7086,30.7482,30.679,30.7482,19975.0
2021-12-23 10:50:00,31.08,31.13,31.06,31.07,22071.0,30.7383,30.7878,30.7185,30.7284,22071.0
2021-12-23 10:55:00,31.09,31.16,31.08,31.16,17704.0,30.7482,30.8174,30.7383,30.8174,17704.0
2021-12-23 11:00:00,31.14,31.18,31.1,31.15,15774.0,30.7977,30.8372,30.7581,30.8075,15774.0
2021-12-23 11:05:00,31.16,31.18,31.12,31.13,7669.0,30.8174,30.8372,30.7779,30.7878,7669.0
2021-12-23 11:10:00,31.13,31.13,30.94,30.96,26480.0,30.7878,30.7878,30.5999,30.6196,26480.0
2021-12-23 11:15:00,30.96,31.02,30.95,31.02,10863.0,30.6196,30.679,30.6097,30.679,10863.0
2021-12-23 11:20:00,31.01,31.01,30.91,30.91,19442.0,30.6691,30.6691,30.5702,30.5702,19442.0
2021-12-23 11:25:00,30.91,30.94,30.87,30.94,11852.0,30.5702,30.5999,30.5306,30.5999,11852.0
2021-12-23 11:30:00,30.94,30.99,30.93,30.98,11471.0,30.5999,30.6493,30.59,30.6394,11471.0
2021-12-23 11:35:00,30.97,30.99,30.94,30.94,6662.0,30.6295,30.6493,30.5999,30.5999,6662.0
2021-12-23 11:40:00,30.96,30.99,30.94,30.96,8072.0,30.6196,30.6493,30.5999,30.6196,8072.0
2021-12-23 11:45:00,30.95,30.98,30.94,30.94,8230.0,30.6097,30.6394,30.5999,30.5999,8230.0
2021-12-23 11:50:00,30.94,30.94,30.91,30.91,5374.0,30.5999,30.5999,30.5702,30.5702,5374.0
2021-12-23 11:55:00,30.91,30.93,30.87,30.87,10292.0,30.5702,30.59,30.5306,30.5306,10292.0
2021-12-23 12:00:00,30.88,30.93,30.87,30.92,4262.0,30.5405,30.59,30.5306,30.5801,4262.0
2021-12-23 12:05:00,30.93,30.96,30.91,30.95,4851.0,30.59,30.6196,30.5702,30.6097,4851.0
2021-12-23 12:10:00,30.94,30.94,30.9,30.93,6760.0,30.5999,30.5999,30.5603,30.59,6760.0
2021-12-23 12:15:00,30.93,30.97,30.92,30.96,56900.0,30.59,30.6295,30.5801,30.6196,56900.0
2021-12-23 12:20:00,30.96,31.01,30.96,30.99,12462.0,30.6196,30.6691,30.6196,30.6493,12462.0
2021-12-23 12:25:00,30.99,31.0,30.89,30.91,12508.0,30.6493,30.6592,30.5504,30.5702,12508.0
2021-12-23 12:30:00,30.92,30.98,30.89,30.9,18149.0,30.5801,30.6394,30.5504,30.5603,18149.0
2021-12-23 12:35:00,30.91,30.92,30.89,30.92,8683.0,30.5702,30.5801,30.5504,30.5801,8683.0
2021-12-23 12:40:00,30.91,30.95,30.91,30.93,17553.0,30.5702,30.6097,30.5702,30.59,17553.0
2021-12-23 12:45:00,30.92,30.93,30.91,30.92,7989.0,30.5801,30.59,30.5702,30.5801,7989.0
2021-12-23 12:50:00,30.91,30.91,30.89,30.89,5916.0,30.5702,30.5702,30.5504,30.5504,5916.0
2021-12-23 12:55:00,30.9,30.92,30.88,30.89,8662.0,30.5603,30.5801,30.5405,30.5504,8662.0
2021-12-23 13:00:00,30.89,30.92,30.84,30.89,39417.0,30.5504,30.5801,30.501,30.5504,39417.0
2021-12-23 13:05:00,30.89,30.96,30.88,30.95,4542.0,30.5504,30.6196,30.5405,30.6097,4542.0
2021-12-23 13:10:00,30.94,30.94,30.87,30.88,13770.0,30.5999,30.5999,30.5306,30.5405,13770.0
2021-12-23 13:15:00,30.88,30.94,30.88,30.91,10825.0,30.5405,30.5999,30.5405,30.5702,10825.0
2021-12-23 13:20:00,30.91,30.94,30.9,30.92,10610.0,30.5702,30.5999,30.5603,30.5801,10610.0
2021-12-23 13:25:00,30.93,30.94,30.89,30.9,27687.0,30.59,30.5999,30.5504,30.5603,27687.0
2021-12-23 13:30:00,30.9,30.92,30.88,30.89,47906.0,30.5603,30.5801,30.5405,30.5504,47906.0
2021-12-23 13:35:00,30.89,30.95,30.89,30.95,3398.0,30.5504,30.6097,30.5504,30.6097,3398.0
2021-12-23 13:40:00,30.95,31.0,30.95,30.98,10509.0,30.6097,30.6592,30.6097,30.6394,10509.0
2021-12-23 13:45:00,30.99,31.02,30.94,30.95,17838.0,30.6493,30.679,30.5999,30.6097,17838.0
2021-12-23 13:50:00,30.95,31.01,30.95,30.99,26774.0,30.6097,30.6691,30.6097,30.6493,26774.0
2021-12-23 13:55:00,30.99,31.07,30.98,31.04,10424.0,30.6493,30.7284,30.6394,30.6988,10424.0
2021-12-23 14:00:00,31.05,31.1,31.05,31.09,10077.0,30.7086,30.7581,30.7086,30.7482,10077.0
2021-12-23 14:05:00,31.09,31.13,31.05,31.06,11235.0,30.7482,30.7878,30.7086,30.7185,11235.0
2021-12-23 14:10:00,31.06,31.11,31.05,31.11,13234.0,30.7185,30.768,30.7086,30.768,13234.0
2021-12-23 14:15:00,31.11,31.14,31.08,31.14,10620.0,30.768,30.7977,30.7383,30.7977,10620.0
2021-12-23 14:20:00,31.13,31.14,31.1,31.11,11066.0,30.7878,30.7977,30.7581,30.768,11066.0
2021-12-23 14:25:00,31.11,31.13,31.1,31.11,8349.0,30.768,30.7878,30.7581,30.768,8349.0
2021-12-23 14:30:00,31.1,31.13,31.07,31.12,10170.0,30.7581,30.7878,30.7284,30.7779,10170.0
2021-12-23 14:35:00,31.12,31.13,31.1,31.13,10017.0,30.7779,30.7878,30.7581,30.7878,10017.0
2021-12-23 14:40:00,31.14,31.14,31.11,31.12,18771.0,30.7977,30.7977,30.768,30.7779,18771.0
2021-12-23 14:45:00,31.12,31.14,31.1,31.12,8115.0,30.7779,30.7977,30.7581,30.7779,8115.0
2021-12-23 14:50:00,31.12,31.14,31.1,31.14,9237.0,30.7779,30.7977,30.7581,30.7977,9237.0
2021-12-23 14:55:00,31.14,31.18,31.14,31.15,12170.0,30.7977,30.8372,30.7977,30.8075,12170.0
2021-12-23 15:00:00,31.15,31.15,31.05,31.06,16851.0,30.8075,30.8075,30.7086,30.7185,16851.0
2021-12-23 15:05:00,31.06,31.08,31.06,31.07,5928.0,30.7185,30.7383,30.7185,30.7284,5928.0
2021-12-23 15:10:00,31.07,31.08,31.04,31.08,15889.0,30.7284,30.7383,30.6988,30.7383,15889.0
2021-12-23 15:15:00,31.08,31.1,31.06,31.08,13986.0,30.7383,30.7581,30.7185,30.7383,13986.0
2021-12-23 15:20:00,31.08,31.12,31.08,31.1,16896.0,30.7383,30.7779,30.7383,30.7581,16896.0
2021-12-23 15:25:00,31.1,31.12,31.07,31.11,15953.0,30.7581,30.7779,30.7284,30.768,15953.0
2021-12-23 15:30:00,31.11,31.12,31.07,31.12,18732.0,30.768,30.7779,30.7284,30.7779,18732.0
2021-12-23 15:35:00,31.13,31.15,31.09,31.13,37067.0,30.7878,30.8075,30.7482,30.7878,37067.0
2021-12-23 15:40:00,31.14,31.14,31.1,31.12,38513.0,30.7977,30.7977,30.7581,30.7779,38513.0
2021-12-23 15:45:00,31.11,31.15,31.11,31.14,38167.0,30.768,30.8075,30.768,30.7977,38167.0
2021-12-23 15:50:00,31.14,31.23,31.14,31.21,81678.0,30.7977,30.8867,30.7977,30.8669,81678.0
2021-12-23 15:55:00,31.21,31.21,31.11,31.12,124166.0,30.8669,30.8669,30.768,30.7779,124166.0
2021-12-27 09:30:00,31.0,31.0,30.83,30.91,20408.0,30.6592,30.6592,30.4911,30.5702,20408.0
2021-12-27 09:35:00,30.82,31.01,30.77,30.95,17261.0,30.4812,30.6691,30.4317,30.6097,17261.0
2021-12-27 09:40:00,30.95,31.07,30.92,31.07,9391.0,30.6097,30.7284,30.5801,30.7284,9391.0
2021-12-27 09:45:00,31.05,31.19,31.03,31.19,7463.0,30.7086,30.8471,30.6889,30.8471,7463.0
2021-12-27 09:50:00,31.18,31.23,31.09,31.1,8449.0,30.8372,30.8867,30.7482,30.7581,8449.0
2021-12-27 09:55:00,31.07,31.1,30.87,30.92,7857.0,30.7284,30.7581,30.5306,30.5801,7857.0
2021-12-27 10:00:00,30.92,30.96,30.86,30.96,12666.0,30.5801,30.6196,30.5207,30.6196,12666.0
2021-12-27 10:05:00,30.99,31.1,30.98,31.1,6689.0,30.6493,30.7581,30.6394,30.7581,6689.0
2021-12-27 10:10:00,31.1,31.17,31.09,31.14,6406.0,30.7581,30.8273,30.7482,30.7977,6406.0
2021-12-27 10:15:00,31.13,31.13,31.06,31.11,3721.0,30.7878,30.7878,30.7185,30.768,3721.0
2021-12-27 10:20:00,31.11,31.21,31.11,31.21,6708.0,30.768,30.8669,30.768,30.8669,6708.0
2021-12-27 10:25:00,31.2,31.26,31.17,31.25,8324.0,30.857,30.9163,30.8273,30.9064,8324.0
2021-12-27 10:30:00,31.27,31.28,31.19,31.22,5845.0,30.9262,30.9361,30.8471,30.8768,5845.0
2021-12-27 10:35:00,31.23,31.24,31.17,31.22,6998.0,30.8867,30.8966,30.8273,30.8768,6998.0
2021-12-27 10:40:00,31.23,31.28,31.23,31.27,8996.0,30.8867,30.9361,30.8867,30.9262,8996.0
2021-12-27 10:45:00,31.28,31.3,31.23,31.25,7490.0,30.9361,30.9559,30.8867,30.9064,7490.0
2021-12-27 10:50:00,31.27,31.34,31.27,31.34,5150.0,30.9262,30.9955,30.9262,30.9955,5150.0
2021-12-27 10:55:00,31.34,31.38,31.32,31.37,11922.0,30.9955,31.035,30.9757,31.0251,11922.0
2021-12-27 11:00:00,31.36,31.39,31.34,31.35,6110.0,31.0152,31.0449,30.9955,31.0053,6110.0
2021-12-27 11:05:00,31.36,31.36,31.31,31.36,7974.0,31.0152,31.0152,30.9658,31.0152,7974.0
2021-12-27 11:10:00,31.37,31.37,31.31,31.32,13848.0,31.0251,31.0251,30.9658,30.9757,13848.0
2021-12-27 11:15:00,31.32,31.32,31.27,31.28,4505.0,30.9757,30.9757,30.9262,30.9361,4505.0
2021-12-27 11:20:00,31.27,31.3,31.25,31.27,6805.0,30.9262,30.9559,30.9064,30.9262,6805.0
2021-12-27 11:25:00,31.27,31.32,31.27,31.29,18453.0,30.9262,30.9757,30.9262,30.946,18453.0
2021-12-27 11:30:00,31.28,31.28,31.23,31.24,7674.0,30.9361,30.9361,30.8867,30.8966,7674.0
2021-12-27 11:35:00,31.24,31.31,31.24,31.31,4003.0,30.8966,30.9658,30.8966,30.9658,4003.0
2021-12-27 11:40:00,31.31,31.33,31.28,31.28,9645.0,30.9658,30.9856,30.9361,30.9361,9645.0
2021-12-27 11:45:00,31.27,31.29,31.24,31.28,3701.0,30.9262,30.946,30.8966,30.9361,3701.0
2021-12-27 11:50:00,31.29,31.32,31.29,31.32,4471.0,30.946,30.9757,30.946,30.9757,4471.0
2021-12-27 11:55:00,31.32,31.32,31.28,31.29,4152.0,30.9757,30.9757,30.9361,30.946,4152.0
2021-12-27 12:00:00,31.3,31.3,31.28,31.28,3763.0,30.9559,30.9559,30.9361,30.9361,3763.0
2021-12-27 12:05:00,31.29,31.3,31.27,31.29,5889.0,30.946,30.9559,30.9262,30.946,5889.0
2021-12-27 12:10:00,31.28,31.32,31.28,31.32,4991.0,30.9361,30.9757,30.9361,30.9757,4991.0
2021-12-27 12:15:00,31.31,31.31,31.27,31.29,6423.0,30.9658,30.9658,30.9262,30.946,6423.0
2021-12-27 12:20:00,31.3,31.31,31.28,31.3,6905.0,30.9559,30.9658,30.9361,30.9559,6905.0
2021-12-27 12:25:00,31.29,31.3,31.25,31.26,7697.0,30.946,30.9559,30.9064,30.9163,7697.0
2021-12-27 12:30:00,31.25,31.25,31.23,31.24,9087.0,30.9064,30.9064,30.8867,30.8966,9087.0
2021-12-27 12:35:00,31.24,31.24,31.22,31.24,14879.0,30.8966,30.8966,30.8768,30.8966,14879.0
2021-12-27 12:40:00,31.23,31.29,31.23,31.26,5885.0,30.8867,30.946,30.8867,30.9163,5885.0
2021-12-27 12:45:00,31.26,31.29,31.25,31.29,12451.0,30.9163,30.946,30.9064,30.946,12451.0
2021-12-27 12:50:00,31.3,31.3,31.25,31.26,3222.0,30.9559,30.9559,30.9064,30.9163,3222.0
2021-12-27 12:55:00,31.26,31.3,31.25,31.27,3226.0,30.9163,30.9559,30.9064,30.9262,3226.0
2021-12-27 13:00:00,31.27,31.27,31.25,31.26,4705.0,30.9262,30.9262,30.9064,30.9163,4705.0
2021-12-27 13:05:00,31.25,31.28,31.25,31.27,3980.0,30.9064,30.9361,30.9064,30.9262,3980.0
2021-12-27 13:10:00,31.26,31.28,31.25,31.26,4270.0,30.9163,30.9361,30.9064,30.9163,4270.0
2021-12-27 13:15:00,31.27,31.27,31.26,31.27,1009.0,30.9262,30.9262,30.9163,30.9262,1009.0
2021-12-27 13:20:00,31.26,31.27,31.24,31.26,6693.0,30.9163,30.9262,30.8966,30.9163,6693.0
2021-12-27 13:25:00,31.26,31.29,31.24,31.24,8644.0,30.9163,30.946,30.8966,30.8966,8644.0
2021-12-27 13:30:00,31.24,31.24,31.2,31.24,3885.0,30.8966,30.8966,30.857,30.8966,3885.0
2021-12-27 13:35:00,31.24,31.25,31.22,31.24,2638.0,30.8966,30.9064,30.8768,30.8966,2638.0
2021-12-27 13:40:00,31.24,31.25,31.23,31.25,2915.0,30.8966,30.9064,30.8867,30.9064,2915.0
2021-12-27 13:45:00,31.25,31.31,31.24,31.3,3526.0,30.9064,30.9658,30.8966,30.9559,3526.0
2021-12-27 13:50:00,31.29,31.31,31.26,31.31,7553.0,30.946,30.9658,30.9163,30.9658,7553.0
2021-12-27 13:55:00,31.3,31.33,31.3,31.31,8972.0,30.9559,30.9856,30.9559,30.9658,8972.0
2021-12-27 14:00:00,31.31,31.32,31.26,31.3,16189.0,30.9658,30.9757,30.9163,30.9559,16189.0
2021-12-27 14:05:00,31.29,31.31,31.28,31.3,4204.0,30.946,30.9658,30.9361,30.9559,4204.0
2021-12-27 14:10:00,31.3,31.31,31.27,31.28,3481.0,30.9559,30.9658,30.9262,30.9361,3481.0
2021-12-27 14:15:00,31.27,31.27,31.24,31.27,9812.0,30.9262,30.9262,30.8966,30.9262,9812.0
2021-12-27 14:20:00,31.27,31.3,31.26,31.28,2805.0,30.9262,30.9559,30.9163,30.9361,2805.0
2021-12-27 14:25:00,31.29,31.3,31.27,31.29,8517.0,30.946,30.9559,30.9262,30.946,8517.0
2021-12-27 14:30:00,31.3,31.33,31.28,31.31,7458.0,30.9559,30.9856,30.9361,30.9658,7458.0
2021-12-27 14:35:00,31.3,31.3,31.26,31.27,5238.0,30.9559,30.9559,30.9163,30.9262,5238.0
2021-12-27 14:40:00,31.27,31.27,31.23,31.23,6640.0,30.9262,30.9262,30.8867,30.8867,6640.0
2021-12-27 14:45:00,31.24,31.26,31.21,31.26,5478.0,30.8966,30.9163,30.8669,30.9163,5478.0
2021-12-27 14:50:00,31.26,31.28,31.25,31.25,7324.0,30.9163,30.9361,30.9064,30.9064,7324.0
2021-12-27 14:55:00,31.25,31.29,31.24,31.28,5607.0,30.9064,30.946,30.8966,30.9361,5607.0
2021-12-27 15:00:00,31.28,31.3,31.26,31.26,6883.0,30.9361,30.9559,30.9163,30.9163,6883.0
2021-12-27 15:05:00,31.27,31.31,31.25,31.31,6326.0,30.9262,30.9658,30.9064,30.9658,6326.0
2021-12-27 15:10:00,31.3,31.3,31.27,31.3,7021.0,30.9559,30.9559,30.9262,30.9559,7021.0
2021-12-27 15:15:00,31.3,31.3,31.26,31.3,7977.0,30.9559,30.9559,30.9163,30.9559,7977.0
2021-12-27 15:20:00,31.29,31.29,31.27,31.28,5252.0,30.946,30.946,30.9262,30.9361,5252.0
2021-12-27 15:25:00,31.28,31.31,31.26,31.27,12148.0,30.9361,30.9658,30.9163,30.9262,12148.0
2021-12-27 15:30:00,31.27,31.3,31.25,31.26,17977.0,30.9262,30.9559,30.9064,30.9163,17977.0
2021-12-27 15:35:00,31.26,31.28,31.24,31.27,12474.0,30.9163,30.9361,30.8966,30.9262,12474.0
2021-12-27 15:40:00,31.27,31.32,31.26,31.3,20711.0,30.9262,30.9757,30.9163,30.9559,20711.0
2021-12-27 15:45:00,31.3,31.32,31.29,31.31,17595.0,30.9559,30.9757,30.946,30.9658,17595.0
2021-12-27 15:50:00,31.31,31.38,31.31,31.36,29150.0,30.9658,31.035,30.9658,31.0152,29150.0
2021-12-27 15:55:00,31.36,31.41,31.34,31.35,101610.0,31.0152,31.0647,30.9955,31.0053,101610.0
2021-12-28 09:30:00,31.16,31.43,31.16,31.43,12416.0,30.8174,31.0845,30.8174,31.0845,12416.0
2021-12-28 09:35:00,31.47,31.55,31.41,31.55,6977.0,31.124,31.2031,31.0647,31.2031,6977.0
2021-12-28 09:40:00,31.52,31.61,31.52,31.6,2962.0,31.1735,31.2625,31.1735,31.2526,2962.0
2021-12-28 09:45:00,31.59,31.59,31.43,31.5,9509.0,31.2427,31.2427,31.0845,31.1537,9509.0
2021-12-28 09:50:00,31.5,31.61,31.49,31.56,5012.0,31.1537,31.2625,31.1438,31.213,5012.0
2021-12-28 09:55:00,31.56,31.64,31.55,31.6,2583.0,31.213,31.2922,31.2031,31.2526,2583.0
2021-12-28 10:00:00,31.59,31.71,31.57,31.71,4083.0,31.2427,31.3614,31.2229,31.3614,4083.0
2021-12-28 10:05:00,31.7,31.7,31.49,31.52,10600.0,31.3515,31.3515,31.1438,31.1735,10600.0
2021-12-28 10:10:00,31.48,31.58,31.48,31.57,5620.0,31.1339,31.2328,31.1339,31.2229,5620.0
2021-12-28 10:15:00,31.57,31.6,31.53,31.55,6797.0,31.2229,31.2526,31.1834,31.2031,6797.0
2021-12-28 10:20:00,31.54,31.61,31.53,31.59,7783.0,31.1933,31.2625,31.1834,31.2427,7783.0
2021-12-28 10:25:00,31.62,31.63,31.59,31.61,2200.0,31.2724,31.2823,31.2427,31.2625,2200.0
2021-12-28 10:30:00,31.62,31.64,31.61,31.63,4539.0,31.2724,31.2922,31.2625,31.2823,4539.0
2021-12-28 10:35:00,31.63,31.63,31.57,31.57,6590.0,31.2823,31.2823,31.2229,31.2229,6590.0
2021-12-28 10:40:00,31.58,31.62,31.57,31.62,6988.0,31.2328,31.2724,31.2229,31.2724,6988.0
2021-12-28 10:45:00,31.62,31.63,31.55,31.57,6800.0,31.2724,31.2823,31.2031,31.2229,6800.0
2021-12-28 10:50:00,31.57,31.58,31.55,31.56,3625.0,31.2229,31.2328,31.2031,31.213,3625.0
2021-12-28 10:55:00,31.55,31.59,31.54,31.56,10795.0,31.2031,31.2427,31.1933,31.213,10795.0
2021-12-28 11:00:00,31.55,31.57,31.51,31.53,5076.0,31.2031,31.2229,31.1636,31.1834,5076.0
2021-12-28 11:05:00,31.51,31.53,31.49,31.53,16262.0,31.1636,31.1834,31.1438,31.1834,16262.0
2021-12-28 11:10:00,31.52,31.54,31.49,31.54,6255.0,31.1735,31.1933,31.1438,31.1933,6255.0
2021-12-28 11:15:00,31.53,31.53,31.47,31.51,48730.0,31.1834,31.1834,31.124,31.1636,48730.0
2021-12-28 11:20:00,31.52,31.62,31.51,31.61,5009.0,31.1735,31.2724,31.1636,31.2625,5009.0
2021-12-28 11:25:00,31.6,31.6,31.56,31.59,4175.0,31.2526,31.2526,31.213,31.2427,4175.0
2021-12-28 11:30:00,31.59,31.66,31.57,31.66,5484.0,31.2427,31.3119,31.2229,31.3119,5484.0
2021-12-28 11:35:00,31.66,31.68,31.65,31.66,3246.0,31.3119,31.3317,31.302,31.3119,3246.0
2021-12-28 11:40:00,31.66,31.67,31.6,31.63,4074.0,31.3119,31.3218,31.2526,31.2823,4074.0
2021-12-28 11:45:00,31.63,31.63,31.6,31.62,4041.0,31.2823,31.2823,31.2526,31.2724,4041.0
2021-12-28 11:50:00,31.63,31.69,31.63,31.65,15177.0,31.2823,31.3416,31.2823,31.302,15177.0
2021-12-28 11:55:00,31.65,31.66,31.63,31.65,11093.0,31.302,31.3119,31.2823,31.302,11093.0
2021-12-28 12:00:00,31.64,31.65,31.6,31.61,5189.0,31.2922,31.302,31.2526,31.2625,5189.0
2021-12-28 12:05:00,31.61,31.61,31.59,31.6,5845.0,31.2625,31.2625,31.2427,31.2526,5845.0
2021-12-28 12:10:00,31.59,31.59,31.55,31.59,21322.0,31.2427,31.2427,31.2031,31.2427,21322.0
2021-12-28 12:15:00,31.59,31.59,31.54,31.58,3249.0,31.2427,31.2427,31.1933,31.2328,3249.0
2021-12-28 12:20:00,31.57,31.57,31.55,31.56,5593.0,31.2229,31.2229,31.2031,31.213,5593.0
2021-12-28 12:25:00,31.55,31.56,31.48,31.48,4781.0,31.2031,31.213,31.1339,31.1339,4781.0
2021-12-28 12:30:00,31.49,31.49,31.43,31.43,3233.0,31.1438,31.1438,31.0845,31.0845,3233.0
2021-12-28 12:35:00,31.45,31.47,31.42,31.46,8053.0,31.1042,31.124,31.0746,31.1141,8053.0
2021-12-28 12:40:00,31.46,31.47,31.44,31.46,3768.0,31.1141,31.124,31.0944,31.1141,3768.0
2021-12-28 12:45:00,31.44,31.46,31.43,31.46,17189.0,31.0944,31.1141,31.0845,31.1141,17189.0
2021-12-28 12:50:00,31.46,31.5,31.45,31.48,4680.0,31.1141,31.1537,31.1042,31.1339,4680.0
2021-12-28 12:55:00,31.49,31.51,31.49,31.51,2128.0,31.1438,31.1636,31.1438,31.1636,2128.0
2021-12-28 13:00:00,31.5,31.52,31.5,31.51,3817.0,31.1537,31.1735,31.1537,31.1636,3817.0
2021-12-28 13:05:00,31.51,31.52,31.49,31.51,2700.0,31.1636,31.1735,31.1438,31.1636,2700.0
2021-12-28 13:10:00,31.51,31.56,31.5,31.55,7482.0,31.1636,31.213,31.1537,31.2031,7482.0
2021-12-28 13:15:00,31.55,31.56,31.54,31.55,9086.0,31.2031,31.213,31.1933,31.2031,9086.0
2021-12-28 13:20:00,31.55,31.55,31.53,31.54,3984.0,31.2031,31.2031,31.1834,31.1933,3984.0
2021-12-28 13:25:00,31.56,31.58,31.55,31.55,5549.0,31.213,31.2328,31.2031,31.2031,5549.0
2021-12-28 13:30:00,31.55,31.57,31.53,31.54,8529.0,31.2031,31.2229,31.1834,31.1933,8529.0
2021-12-28 13:35:00,31.54,31.56,31.51,31.53,7525.0,31.1933,31.213,31.1636,31.1834,7525.0
2021-12-28 13:40:00,31.53,31.54,31.49,31.5,3250.0,31.1834,31.1933,31.1438,31.1537,3250.0
2021-12-28 13:45:00,31.51,31.51,31.49,31.5,1809.0,31.1636,31.1636,31.1438,31.1537,1809.0
2021-12-28 13:50:00,31.51,31.54,31.51,31.53,3369.0,31.1636,31.1933,31.1636,31.1834,3369.0
2021-12-28 13:55:00,31.53,31.55,31.52,31.55,5204.0,31.1834,31.2031,31.1735,31.2031,5204.0
2021-12-28 14:00:00,31.55,31.55,31.48,31.5,11973.0,31.2031,31.2031,31.1339,31.1537,11973.0
2021-12-28 14:05:00,31.51,31.51,31.5,31.5,3307.0,31.1636,31.1636,31.1537,31.1537,3307.0
2021-12-28 14:10:00,31.5,31.56,31.5,31.56,20751.0,31.1537,31.213,31.1537,31.213,20751.0
2021-12-28 14:15:00,31.56,31.58,31.55,31.55,7814.0,31.213,31.2328,31.2031,31.2031,7814.0
2021-12-28 14:20:00,31.55,31.55,31.5,31.51,3745.0,31.2031,31.2031,31.1537,31.1636,3745.0
2021-12-28 14:25:00,31.5,31.51,31.46,31.46,3200.0,31.1537,31.1636,31.1141,31.1141,3200.0
2021-12-28 14:30:00,31.47,31.5,31.47,31.48,3016.0,31.124,31.1537,31.124,31.1339,3016.0
2021-12-28 14:35:00,31.48,31.48,31.43,31.43,4312.0,31.1339,31.1339,31.0845,31.0845,4312.0
2021-12-28 14:40:00,31.43,31.48,31.42,31.48,4296.0,31.0845,31.1339,31.0746,31.1339,4296.0
2021-12-28 14:45:00,31.49,31.52,31.48,31.51,5293.0,31.1438,31.1735,31.1339,31.1636,5293.0
2021-12-28 14:50:00,31.52,31.54,31.5,31.52,6857.0,31.1735,31.1933,31.1537,31.1735,6857.0
2021-12-28 14:55:00,31.52,31.54,31.49,31.5,3339.0,31.1735,31.1933,31.1438,31.1537,3339.0
2021-12-28 15:00:00,31.5,31.5,31.47,31.48,2556.0,31.1537,31.1537,31.124,31.1339,2556.0
2021-12-28 15:05:00,31.48,31.5,31.48,31.5,4992.0,31.1339,31.1537,31.1339,31.1537,4992.0
2021-12-28 15:10:00,31.5,31.56,31.49,31.54,11063.0,31.1537,31.213,31.1438,31.1933,11063.0
2021-12-28 15:15:00,31.54,31.57,31.53,31.56,6888.0,31.1933,31.2229,31.1834,31.213,6888.0
2021-12-28 15:20:00,31.56,31.57,31.54,31.55,5712.0,31.213,31.2229,31.1933,31.2031,5712.0
2021-12-28 15:25:00,31.55,31.6,31.54,31.59,10513.0,31.2031,31.2526,31.1933,31.2427,10513.0
2021-12-28 15:30:00,31.59,31.63,31.55,31.58,13938.0,31.2427,31.2823,31.2031,31.2328,13938.0
2021-12-28 15:35:00,31.59,31.61,31.55,31.56,29565.0,31.2427,31.2625,31.2031,31.213,29565.0
2021-12-28 15:40:00,31.56,31.6,31.55,31.58,11770.0,31.213,31.2526,31.2031,31.2328,11770.0
2021-12-28 15:45:00,31.58,31.62,31.58,31.62,13000.0,31.2328,31.2724,31.2328,31.2724,13000.0
2021-12-28 15:50:00,31.61,31.63,31.55,31.56,41819.0,31.2625,31.2823,31.2031,31.213,41819.0
2021-12-28 15:55:00,31.56,31.66,31.55,31.66,165185.0,31.213,31.3119,31.2031,31.3119,165185.0
2021-12-29 09:30:00,31.42,31.47,31.24,31.41,20208.0,31.0746,31.124,30.8966,31.0647,20208.0
2021-12-29 09:35:00,31.41,31.45,31.32,31.38,9958.0,31.0647,31.1042,30.9757,31.035,9958.0
2021-12-29 09:40:00,31.44,31.48,31.4,31.4,2956.0,31.0944,31.1339,31.0548,31.0548,2956.0
2021-12-29 09:45:00,31.4,31.47,31.38,31.46,42088.0,31.0548,31.124,31.035,31.1141,42088.0
2021-12-29 09:50:00,31.43,31.73,31.4,31.71,62680.0,31.0845,31.3812,31.0548,31.3614,62680.0
2021-12-29 09:55:00,31.69,31.7,31.46,31.5,7864.0,31.3416,31.3515,31.1141,31.1537,7864.0
2021-12-29 10:00:00,31.49,31.56,31.46,31.47,5668.0,31.1438,31.213,31.1141,31.124,5668.0
2021-12-29 10:05:00,31.45,31.54,31.45,31.54,4848.0,31.1042,31.1933,31.1042,31.1933,4848.0
2021-12-29 10:10:00,31.52,31.57,31.51,31.54,14864.0,31.1735,31.2229,31.1636,31.1933,14864.0
2021-12-29 10:15:00,31.55,31.65,31.49,31.65,8729.0,31.2031,31.302,31.1438,31.302,8729.0
2021-12-29 10:20:00,31.63,31.69,31.6,31.67,18107.0,31.2823,31.3416,31.2526,31.3218,18107.0
2021-12-29 10:25:00,31.67,31.68,31.57,31.62,66688.0,31.3218,31.3317,31.2229,31.2724,66688.0
2021-12-29 10:30:00,31.62,31.7,31.62,31.7,21055.0,31.2724,31.3515,31.2724,31.3515,21055.0
2021-12-29 10:35:00,31.71,31.73,31.65,31.65,10883.0,31.3614,31.3812,31.302,31.302,10883.0
2021-12-29 10:40:00,31.64,31.65,31.59,31.62,6551.0,31.2922,31.302,31.2427,31.2724,6551.0
2021-12-29 10:45:00,31.62,31.68,31.61,31.62,5827.0,31.2724,31.3317,31.2625,31.2724,5827.0
2021-12-29 10:50:00,31.62,31.63,31.6,31.6,2656.0,31.2724,31.2823,31.2526,31.2526,2656.0
2021-12-29 10:55:00,31.61,31.64,31.59,31.62,7077.0,31.2625,31.2922,31.2427,31.2724,7077.0
2021-12-29 11:00:00,31.61,31.64,31.61,31.64,1400.0,31.2625,31.2922,31.2625,31.2922,1400.0
2021-12-29 11:05:00,31.63,31.68,31.62,31.68,2935.0,31.2823,31.3317,31.2724,31.3317,2935.0
2021-12-29 11:10:00,31.67,31.67,31.64,31.64,2915.0,31.3218,31.3218,31.2922,31.2922,2915.0
2021-12-29 11:15:00,31.64,31.64,31.61,31.61,1448.0,31.2922,31.2922,31.2625,31.2625,1448.0
2021-12-29 11:20:00,31.6,31.61,31.59,31.6,1792.0,31.2526,31.2625,31.2427,31.2526,1792.0
2021-12-29 11:25:00,31.59,31.6,31.53,31.53,6434.0,31.2427,31.2526,31.1834,31.1834,6434.0
2021-12-29 11:30:00,31.52,31.52,31.46,31.46,2956.0,31.1735,31.1735,31.1141,31.1141,2956.0
2021-12-29 11:35:00,31.49,31.49,31.44,31.45,3511.0,31.1438,31.1438,31.0944,31.1042,3511.0
2021-12-29 11:40:00,31.44,31.48,31.44,31.47,21395.0,31.0944,31.1339,31.0944,31.124,21395.0
2021-12-29 11:45:00,31.48,31.51,31.48,31.5,2844.0,31.1339,31.1636,31.1339,31.1537,2844.0
2021-12-29 11:50:00,31.5,31.51,31.49,31.5,900.0,31.1537,31.1636,31.1438,31.1537,900.0
2021-12-29 11:55:00,31.5,31.52,31.47,31.49,2919.0,31.1537,31.1735,31.124,31.1438,2919.0
2021-12-29 12:00:00,31.47,31.49,31.46,31.48,3047.0,31.124,31.1438,31.1141,31.1339,3047.0
2021-12-29 12:05:00,31.49,31.49,31.44,31.46,4574.0,31.1438,31.1438,31.0944,31.1141,4574.0
2021-12-29 12:10:00,31.45,31.45,31.43,31.45,1735.0,31.1042,31.1042,31.0845,31.1042,1735.0
2021-12-29 12:15:00,31.45,31.47,31.44,31.47,1605.0,31.1042,31.124,31.0944,31.124,1605.0
2021-12-29 12:20:00,31.47,31.49,31.44,31.44,7204.0,31.124,31.1438,31.0944,31.0944,7204.0
2021-12-29 12:25:00,31.45,31.48,31.45,31.48,1664.0,31.1042,31.1339,31.1042,31.1339,1664.0
2021-12-29 12:30:00,31.48,31.54,31.48,31.54,3033.0,31.1339,31.1933,31.1339,31.1933,3033.0
2021-12-29 12:35:00,31.54,31.55,31.53,31.53,2622.0,31.1933,31.2031,31.1834,31.1834,2622.0
2021-12-29 12:40:00,31.54,31.57,31.54,31.56,6791.0,31.1933,31.2229,31.1933,31.213,6791.0
2021-12-29 12:45:00,31.56,31.56,31.54,31.55,1354.0,31.213,31.213,31.1933,31.2031,1354.0
2021-12-29 12:50:00,31.54,31.56,31.54,31.54,2708.0,31.1933,31.213,31.1933,31.1933,2708.0
2021-12-29 12:55:00,31.55,31.55,31.53,31.53,3454.0,31.2031,31.2031,31.1834,31.1834,3454.0
2021-12-29 13:00:00,31.54,31.58,31.53,31.56,5413.0,31.1933,31.2328,31.1834,31.213,5413.0
2021-12-29 13:05:00,31.56,31.56,31.53,31.54,2033.0,31.213,31.213,31.1834,31.1933,2033.0
2021-12-29 13:10:00,31.55,31.57,31.54,31.54,3200.0,31.2031,31.2229,31.1933,31.1933,3200.0
2021-12-29 13:15:00,31.54,31.55,31.52,31.52,2305.0,31.1933,31.2031,31.1735,31.1735,2305.0
2021-12-29 13:20:00,31.53,31.53,31.49,31.5,2600.0,31.1834,31.1834,31.1438,31.1537,2600.0
2021-12-29 13:25:00,31.51,31.53,31.5,31.53,1554.0,31.1636,31.1834,31.1537,31.1834,1554.0
2021-12-29 13:30:00,31.53,31.55,31.52,31.54,2171.0,31.1834,31.2031,31.1735,31.1933,2171.0
2021-12-29 13:35:00,31.55,31.55,31.53,31.53,2200.0,31.2031,31.2031,31.1834,31.1834,2200.0
2021-12-29 13:40:00,31.54,31.55,31.52,31.54,3786.0,31.1933,31.2031,31.1735,31.1933,3786.0
2021-12-29 13:45:00,31.55,31.55,31.52,31.52,2570.0,31.2031,31.2031,31.1735,31.1735,2570.0
2021-12-29 13:50:00,31.52,31.54,31.51,31.53,4418.0,31.1735,31.1933,31.1636,31.1834,4418.0
2021-12-29 13:55:00,31.53,31.56,31.53,31.56,2108.0,31.1834,31.213,31.1834,31.213,2108.0
2021-12-29 14:00:00,31.56,31.58,31.55,31.57,2579.0,31.213,31.2328,31.2031,31.2229,2579.0
2021-12-29 14:05:00,31.57,31.58,31.57,31.58,8476.0,31.2229,31.2328,31.2229,31.2328,8476.0
2021-12-29 14:10:00,31.57,31.58,31.56,31.57,1395.0,31.2229,31.2328,31.213,31.2229,1395.0
2021-12-29 14:15:00,31.58,31.6,31.57,31.59,5703.0,31.2328,31.2526,31.2229,31.2427,5703.0
2021-12-29 14:20:00,31.58,31.59,31.57,31.57,4671.0,31.2328,31.2427,31.2229,31.2229,4671.0
2021-12-29 14:25:00,31.57,31.6,31.56,31.59,5918.0,31.2229,31.2526,31.213,31.2427,5918.0
2021-12-29 14:30:00,31.58,31.58,31.56,31.58,6542.0,31.2328,31.2328,31.213,31.2328,6542.0
2021-12-29 14:35:00,31.58,31.59,31.57,31.58,4000.0,31.2328,31.2427,31.2229,31.2328,4000.0
2021-12-29 14:40:00,31.57,31.59,31.55,31.56,10333.0,31.2229,31.2427,31.2031,31.213,10333.0
2021-12-29 14:45:00,31.56,31.57,31.55,31.57,4559.0,31.213,31.2229,31.2031,31.2229,4559.0
2021-12-29 14:50:00,31.56,31.57,31.54,31.55,3394.0,31.213,31.2229,31.1933,31.2031,3394.0
2021-12-29 14:55:00,31.55,31.55,31.52,31.53,5688.0,31.2031,31.2031,31.1735,31.1834,5688.0
2021-12-29 15:00:00,31.53,31.56,31.52,31.55,13597.0,31.1834,31.213,31.1735,31.2031,13597.0
2021-12-29 15:05:00,31.55,31.56,31.52,31.55,7552.0,31.2031,31.213,31.1735,31.2031,7552.0
2021-12-29 15:10:00,31.55,31.57,31.53,31.56,9680.0,31.2031,31.2229,31.1834,31.213,9680.0
2021-12-29 15:15:00,31.56,31.57,31.55,31.56,5857.0,31.213,31.2229,31.2031,31.213,5857.0
2021-12-29 15:20:00,31.56,31.57,31.54,31.57,17022.0,31.213,31.2229,31.1933,31.2229,17022.0
2021-12-29 15:25:00,31.56,31.59,31.55,31.59,11291.0,31.213,31.2427,31.2031,31.2427,11291.0
2021-12-29 15:30:00,31.59,31.6,31.52,31.55,18374.0,31.2427,31.2526,31.1735,31.2031,18374.0
2021-12-29 15:35:00,31.55,31.61,31.54,31.6,39970.0,31.2031,31.2625,31.1933,31.2526,39970.0
2021-12-29 15:40:00,31.6,31.61,31.54,31.57,29309.0,31.2526,31.2625,31.1933,31.2229,29309.0
2021-12-29 15:45:00,31.58,31.65,31.57,31.64,31624.0,31.2328,31.302,31.2229,31.2922,31624.0
2021-12-29 15:50:00,31.65,31.67,31.59,31.62,52464.0,31.302,31.3218,31.2427,31.2724,52464.0
2021-12-29 15:55:00,31.61,31.65,31.59,31.63,110235.0,31.2625,31.302,31.2427,31.2823,110235.0
2021-12-30 09:30:00,31.55,31.79,31.52,31.79,45376.0,31.2031,31.4405,31.1735,31.4405,45376.0
2021-12-30 09:35:00,31.83,31.98,31.82,31.9,14082.0,31.4801,31.6284,31.4702,31.5493,14082.0
2021-12-30 09:40:00,31.87,31.94,31.77,31.79,4418.0,31.5196,31.5889,31.4207,31.4405,4418.0
2021-12-30 09:45:00,31.82,31.9,31.81,31.9,5074.0,31.4702,31.5493,31.4603,31.5493,5074.0
2021-12-30 09:50:00,31.96,31.96,31.88,31.88,2300.0,31.6086,31.6086,31.5295,31.5295,2300.0
2021-12-30 09:55:00,31.87,31.93,31.81,31.92,3439.0,31.5196,31.579,31.4603,31.5691,3439.0
2021-12-30 10:00:00,31.9,31.96,31.87,31.93,4755.0,31.5493,31.6086,31.5196,31.579,4755.0
2021-12-30 10:05:00,31.91,32.02,31.9,31.97,32302.0,31.5592,31.668,31.5493,31.6185,32302.0
2021-12-30 10:10:00,31.94,32.01,31.94,31.98,12605.0,31.5889,31.6581,31.5889,31.6284,12605.0
2021-12-30 10:15:00,31.99,31.99,31.91,31.96,12724.0,31.6383,31.6383,31.5592,31.6086,12724.0
2021-12-30 10:20:00,31.94,31.94,31.88,31.91,5783.0,31.5889,31.5889,31.5295,31.5592,5783.0
2021-12-30 10:25:00,31.91,31.95,31.86,31.87,7654.0,31.5592,31.5988,31.5097,31.5196,7654.0
2021-12-30 10:30:00,31.91,31.95,31.89,31.93,6134.0,31.5592,31.5988,31.5394,31.579,6134.0
2021-12-30 10:35:00,31.91,31.95,31.9,31.91,7004.0,31.5592,31.5988,31.5493,31.5592,7004.0
2021-12-30 10:40:00,31.92,31.94,31.9,31.91,2947.0,31.5691,31.5889,31.5493,31.5592,2947.0
2021-12-30 10:45:00,31.91,31.91,31.88,31.9,4766.0,31.5592,31.5592,31.5295,31.5493,4766.0
2021-12-30 10:50:00,31.9,31.94,31.88,31.91,6783.0,31.5493,31.5889,31.5295,31.5592,6783.0
2021-12-30 10:55:00,31.92,31.94,31.9,31.92,4646.0,31.5691,31.5889,31.5493,31.5691,4646.0
2021-12-30 11:00:00,31.92,31.94,31.89,31.94,9173.0,31.5691,31.5889,31.5394,31.5889,9173.0
2021-12-30 11:05:00,31.94,31.94,31.9,31.9,7994.0,31.5889,31.5889,31.5493,31.5493,7994.0
2021-12-30 11:10:00,31.9,31.92,31.85,31.85,5926.0,31.5493,31.5691,31.4999,31.4999,5926.0
2021-12-30 11:15:00,31.85,31.85,31.81,31.82,2595.0,31.4999,31.4999,31.4603,31.4702,2595.0
2021-12-30 11:20:00,31.82,31.88,31.81,31.83,10635.0,31.4702,31.5295,31.4603,31.4801,10635.0
2021-12-30 11:25:00,31.84,31.89,31.83,31.89,7430.0,31.49,31.5394,31.4801,31.5394,7430.0
2021-12-30 11:30:00,31.87,31.91,31.86,31.9,5836.0,31.5196,31.5592,31.5097,31.5493,5836.0
2021-12-30 11:35:00,31.91,31.93,31.9,31.92,2724.0,31.5592,31.579,31.5493,31.5691,2724.0
2021-12-30 11:40:00,31.92,31.94,31.91,31.93,10616.0,31.5691,31.5889,31.5592,31.579,10616.0
2021-12-30 11:45:00,31.93,31.96,31.92,31.93,26230.0,31.579,31.6086,31.5691,31.579,26230.0
2021-12-30 11:50:00,31.95,31.96,31.94,31.96,2455.0,31.5988,31.6086,31.5889,31.6086,2455.0
2021-12-30 11:55:00,31.95,31.97,31.95,31.96,5535.0,31.5988,31.6185,31.5988,31.6086,5535.0
2021-12-30 12:00:00,31.97,31.99,31.96,31.99,6227.0,31.6185,31.6383,31.6086,31.6383,6227.0
2021-12-30 12:05:00,31.99,31.99,31.96,31.96,3060.0,31.6383,31.6383,31.6086,31.6086,3060.0
2021-12-30 12:10:00,31.97,31.98,31.92,31.92,20701.0,31.6185,31.6284,31.5691,31.5691,20701.0
2021-12-30 12:15:00,31.92,31.93,31.9,31.91,10440.0,31.5691,31.579,31.5493,31.5592,10440.0
2021-12-30 12:20:00,31.89,31.89,31.86,31.86,2436.0,31.5394,31.5394,31.5097,31.5097,2436.0
2021-12-30 12:25:00,31.87,31.87,31.85,31.85,6114.0,31.5196,31.5196,31.4999,31.4999,6114.0
2021-12-30 12:30:00,31.84,31.84,31.82,31.82,1930.0,31.49,31.49,31.4702,31.4702,1930.0
2021-12-30 12:35:00,31.83,31.86,31.83,31.83,5000.0,31.4801,31.5097,31.4801,31.4801,5000.0
2021-12-30 12:40:00,31.82,31.86,31.82,31.85,5906.0,31.4702,31.5097,31.4702,31.4999,5906.0
2021-12-30 12:45:00,31.87,31.91,31.86,31.91,4104.0,31.5196,31.5592,31.5097,31.5592,4104.0
2021-12-30 12:50:00,31.91,31.92,31.87,31.9,3101.0,31.5592,31.5691,31.5196,31.5493,3101.0
2021-12-30 12:55:00,31.88,31.91,31.88,31.91,12544.0,31.5295,31.5592,31.5295,31.5592,12544.0
2021-12-30 13:00:00,31.92,31.94,31.9,31.94,8335.0,31.5691,31.5889,31.5493,31.5889,8335.0
2021-12-30 13:05:00,31.95,31.95,31.92,31.93,2000.0,31.5988,31.5988,31.5691,31.579,2000.0
2021-12-30 13:10:00,31.93,31.93,31.88,31.9,12017.0,31.579,31.579,31.5295,31.5493,12017.0
2021-12-30 13:15:00,31.88,31.88,31.87,31.87,1674.0,31.5295,31.5295,31.5196,31.5196,1674.0
2021-12-30 13:20:00,31.87,31.88,31.86,31.87,3307.0,31.5196,31.5295,31.5097,31.5196,3307.0
2021-12-30 13:25:00,31.87,31.88,31.86,31.86,3917.0,31.5196,31.5295,31.5097,31.5097,3917.0
2021-12-30 13:30:00,31.87,31.9,31.86,31.89,3263.0,31.5196,31.5493,31.5097,31.5394,3263.0
2021-12-30 13:35:00,31.88,31.91,31.88,31.88,2414.0,31.5295,31.5592,31.5295,31.5295,2414.0
2021-12-30 13:40:00,31.88,31.9,31.87,31.89,4063.0,31.5295,31.5493,31.5196,31.5394,4063.0
2021-12-30 13:45:00,31.89,31.92,31.88,31.9,6230.0,31.5394,31.5691,31.5295,31.5493,6230.0
2021-12-30 13:50:00,31.9,31.94,31.9,31.93,16407.0,31.5493,31.5889,31.5493,31.579,16407.0
2021-12-30 13:55:00,31.93,31.93,31.91,31.92,4733.0,31.579,31.579,31.5592,31.5691,4733.0
2021-12-30 14:00:00,31.92,31.94,31.88,31.88,10959.0,31.5691,31.5889,31.5295,31.5295,10959.0
2021-12-30 14:05:00,31.89,31.89,31.87,31.89,6745.0,31.5394,31.5394,31.5196,31.5394,6745.0
2021-12-30 14:10:00,31.88,31.88,31.86,31.88,4815.0,31.5295,31.5295,31.5097,31.5295,4815.0
2021-12-30 14:15:00,31.87,31.89,31.87,31.89,2312.0,31.5196,31.5394,31.5196,31.5394,2312.0
2021-12-30 14:20:00,31.88,31.91,31.88,31.91,4897.0,31.5295,31.5592,31.5295,31.5592,4897.0
2021-12-30 14:25:00,31.92,31.92,31.87,31.88,5338.0,31.5691,31.5691,31.5196,31.5295,5338.0
2021-12-30 14:30:00,31.87,31.9,31.87,31.9,4452.0,31.5196,31.5493,31.5196,31.5493,4452.0
2021-12-30 14:35:00,31.91,31.91,31.89,31.91,2817.0,31.5592,31.5592,31.5394,31.5592,2817.0
2021-12-30 14:40:00,31.91,31.91,31.89,31.9,7198.0,31.5592,31.5592,31.5394,31.5493,7198.0
2021-12-30 14:45:00,31.9,31.91,31.86,31.87,3875.0,31.5493,31.5592,31.5097,31.5196,3875.0
2021-12-30 14:50:00,31.87,31.88,31.85,31.87,4045.0,31.5196,31.5295,31.4999,31.5196,4045.0
2021-12-30 14:55:00,31.86,31.9,31.86,31.9,6236.0,31.5097,31.5493,31.5097,31.5493,6236.0
2021-12-30 15:00:00,31.9,31.9,31.87,31.88,27481.0,31.5493,31.5493,31.5196,31.5295,27481.0
2021-12-30 15:05:00,31.88,31.9,31.85,31.87,19282.0,31.5295,31.5493,31.4999,31.5196,19282.0
2021-12-30 15:10:00,31.87,31.88,31.84,31.87,27555.0,31.5196,31.5295,31.49,31.5196,27555.0
2021-12-30 15:15:00,31.87,31.92,31.87,31.92,32273.0,31.5196,31.5691,31.5196,31.5691,32273.0
2021-12-30 15:20:00,31.92,31.92,31.82,31.82,10208.0,31.5691,31.5691,31.4702,31.4702,10208.0
2021-12-30 15:25:00,31.81,31.86,31.81,31.84,10009.0,31.4603,31.5097,31.4603,31.49,10009.0
2021-12-30 15:30:00,31.84,31.87,31.75,31.75,28835.0,31.49,31.5196,31.4009,31.4009,28835.0
2021-12-30 15:35:00,31.75,31.75,31.7,31.73,13996.0,31.4009,31.4009,31.3515,31.3812,13996.0
2021-12-30 15:40:00,31.72,31.74,31.69,31.71,11604.0,31.3713,31.3911,31.3416,31.3614,11604.0
2021-12-30 15:45:00,31.7,31.72,31.64,31.66,16048.0,31.3515,31.3713,31.2922,31.3119,16048.0
2021-12-30 15:50:00,31.65,31.69,31.61,31.66,35334.0,31.302,31.3416,31.2625,31.3119,35334.0
2021-12-30 15:55:00,31.65,31.66,31.59,31.64,75811.0,31.302,31.3119,31.2427,31.2922,75811.0
2021-12-31 09:30:00,31.65,31.7,31.42,31.66,15411.0,31.302,31.3515,31.0746,31.3119,15411.0
2021-12-31 09:35:00,31.66,31.74,31.5,31.52,10616.0,31.3119,31.3911,31.1537,31.1735,10616.0
2021-12-31 09:40:00,31.5,31.69,31.5,31.58,33273.0,31.1537,31.3416,31.1537,31.2328,33273.0
2021-12-31 09:45:00,31.56,31.67,31.54,31.65,3665.0,31.213,31.3218,31.1933,31.302,3665.0
2021-12-31 09:50:00,31.65,31.76,31.64,31.76,3213.0,31.302,31.4108,31.2922,31.4108,3213.0
2021-12-31 09:55:00,31.76,31.78,31.66,31.74,4748.0,31.4108,31.4306,31.3119,31.3911,4748.0
2021-12-31 10:00:00,31.7,31.71,31.61,31.71,2584.0,31.3515,31.3614,31.2625,31.3614,2584.0
2021-12-31 10:05:00,31.73,31.78,31.72,31.75,3554.0,31.3812,31.4306,31.3713,31.4009,3554.0
2021-12-31 10:10:00,31.76,31.8,31.74,31.76,7480.0,31.4108,31.4504,31.3911,31.4108,7480.0
2021-12-31 10:15:00,31.76,31.76,31.68,31.68,33435.0,31.4108,31.4108,31.3317,31.3317,33435.0
2021-12-31 10:20:00,31.66,31.69,31.65,31.69,4841.0,31.3119,31.3416,31.302,31.3416,4841.0
2021-12-31 10:25:00,31.68,31.68,31.62,31.68,4181.0,31.3317,31.3317,31.2724,31.3317,4181.0
2021-12-31 10:30:00,31.69,31.69,31.64,31.64,2915.0,31.3416,31.3416,31.2922,31.2922,2915.0
2021-12-31 10:35:00,31.64,31.66,31.63,31.63,2001.0,31.2922,31.3119,31.2823,31.2823,2001.0
2021-12-31 10:40:00,31.63,31.63,31.58,31.61,3370.0,31.2823,31.2823,31.2328,31.2625,3370.0
2021-12-31 10:45:00,31.61,31.65,31.6,31.64,4214.0,31.2625,31.302,31.2526,31.2922,4214.0
2021-12-31 10:50:00,31.63,31.67,31.63,31.67,2638.0,31.2823,31.3218,31.2823,31.3218,2638.0
2021-12-31 10:55:00,31.69,31.7,31.68,31.69,1658.0,31.3416,31.3515,31.3317,31.3416,1658.0
2021-12-31 11:00:00,31.7,31.72,31.66,31.68,3389.0,31.3515,31.3713,31.3119,31.3317,3389.0
2021-12-31 11:05:00,31.68,31.72,31.67,31.71,1965.0,31.3317,31.3713,31.3218,31.3614,1965.0
2021-12-31 11:10:00,31.74,31.76,31.74,31.76,2579.0,31.3911,31.4108,31.3911,31.4108,2579.0
2021-12-31 11:15:00,31.76,31.8,31.75,31.78,5224.0,31.4108,31.4504,31.4009,31.4306,5224.0
2021-12-31 11:20:00,31.77,31.8,31.75,31.78,6389.0,31.4207,31.4504,31.4009,31.4306,6389.0
2021-12-31 11:25:00,31.76,31.77,31.73,31.74,3604.0,31.4108,31.4207,31.3812,31.3911,3604.0
2021-12-31 11:30:00,31.74,31.74,31.71,31.72,1743.0,31.3911,31.3911,31.3614,31.3713,1743.0
2021-12-31 11:35:00,31.73,31.78,31.73,31.78,35953.0,31.3812,31.4306,31.3812,31.4306,35953.0
2021-12-31 11:40:00,31.77,31.79,31.77,31.79,13116.0,31.4207,31.4405,31.4207,31.4405,13116.0
2021-12-31 11:45:00,31.79,31.79,31.69,31.69,24005.0,31.4405,31.4405,31.3416,31.3416,24005.0
2021-12-31 11:50:00,31.68,31.72,31.68,31.71,5913.0,31.3317,31.3713,31.3317,31.3614,5913.0
2021-12-31 11:55:00,31.73,31.75,31.71,31.71,2529.0,31.3812,31.4009,31.3614,31.3614,2529.0
2021-12-31 12:00:00,31.69,31.73,31.69,31.7,3974.0,31.3416,31.3812,31.3416,31.3515,3974.0
2021-12-31 12:05:00,31.7,31.72,31.67,31.7,4944.0,31.3515,31.3713,31.3218,31.3515,4944.0
2021-12-31 12:10:00,31.68,31.68,31.67,31.68,3293.0,31.3317,31.3317,31.3218,31.3317,3293.0
2021-12-31 12:15:00,31.68,31.7,31.66,31.7,5421.0,31.3317,31.3515,31.3119,31.3515,5421.0
2021-12-31 12:20:00,31.7,31.7,31.69,31.69,3426.0,31.3515,31.3515,31.3416,31.3416,3426.0
2021-12-31 12:25:00,31.69,31.72,31.68,31.69,5473.0,31.3416,31.3713,31.3317,31.3416,5473.0
2021-12-31 12:30:00,31.68,31.7,31.65,31.65,26880.0,31.3317,31.3515,31.302,31.302,26880.0
2021-12-31 12:35:00,31.65,31.72,31.65,31.72,5076.0,31.302,31.3713,31.302,31.3713,5076.0
2021-12-31 12:40:00,31.73,31.75,31.73,31.75,4575.0,31.3812,31.4009,31.3812,31.4009,4575.0
2021-12-31 12:45:00,31.75,31.75,31.72,31.72,3332.0,31.4009,31.4009,31.3713,31.3713,3332.0
2021-12-31 12:50:00,31.74,31.76,31.73,31.76,1975.0,31.3911,31.4108,31.3812,31.4108,1975.0
2021-12-31 12:55:00,31.76,31.77,31.73,31.77,5100.0,31.4108,31.4207,31.3812,31.4207,5100.0
2021-12-31 13:00:00,31.77,31.77,31.69,31.71,4786.0,31.4207,31.4207,31.3416,31.3614,4786.0
2021-12-31 13:05:00,31.7,31.74,31.7,31.72,4622.0,31.3515,31.3911,31.3515,31.3713,4622.0
2021-12-31 13:10:00,31.72,31.74,31.72,31.74,2015.0,31.3713,31.3911,31.3713,31.3911,2015.0
2021-12-31 13:15:00,31.75,31.75,31.72,31.73,3885.0,31.4009,31.4009,31.3713,31.3812,3885.0
2021-12-31 13:20:00,31.72,31.75,31.72,31.75,3002.0,31.3713,31.4009,31.3713,31.4009,3002.0
2021-12-31 13:25:00,31.74,31.77,31.74,31.77,2478.0,31.3911,31.4207,31.3911,31.4207,2478.0
2021-12-31 13:30:00,31.77,31.83,31.77,31.83,7483.0,31.4207,31.4801,31.4207,31.4801,7483.0
2021-12-31 13:35:00,31.83,31.83,31.81,31.81,1476.0,31.4801,31.4801,31.4603,31.4603,1476.0
2021-12-31 13:40:00,31.82,31.83,31.8,31.81,2810.0,31.4702,31.4801,31.4504,31.4603,2810.0
2021-12-31 13:45:00,31.81,31.83,31.8,31.82,3695.0,31.4603,31.4801,31.4504,31.4702,3695.0
2021-12-31 13:50:00,31.81,31.84,31.81,31.83,1938.0,31.4603,31.49,31.4603,31.4801,1938.0
2021-12-31 13:55:00,31.83,31.85,31.83,31.85,4621.0,31.4801,31.4999,31.4801,31.4999,4621.0
2021-12-31 14:00:00,31.84,31.85,31.81,31.85,7120.0,31.49,31.4999,31.4603,31.4999,7120.0
2021-12-31 14:05:00,31.83,31.86,31.82,31.84,9174.0,31.4801,31.5097,31.4702,31.49,9174.0
2021-12-31 14:10:00,31.83,31.83,31.8,31.8,1688.0,31.4801,31.4801,31.4504,31.4504,1688.0
2021-12-31 14:15:00,31.81,31.81,31.76,31.77,6180.0,31.4603,31.4603,31.4108,31.4207,6180.0
2021-12-31 14:20:00,31.77,31.8,31.77,31.8,4127.0,31.4207,31.4504,31.4207,31.4504,4127.0
2021-12-31 14:25:00,31.81,31.84,31.8,31.83,7493.0,31.4603,31.49,31.4504,31.4801,7493.0
2021-12-31 14:30:00,31.84,31.86,31.84,31.86,9000.0,31.49,31.5097,31.49,31.5097,9000.0
2021-12-31 14:35:00,31.86,31.86,31.85,31.85,5165.0,31.5097,31.5097,31.4999,31.4999,5165.0
2021-12-31 14:40:00,31.85,31.85,31.83,31.83,3251.0,31.4999,31.4999,31.4801,31.4801,3251.0
2021-12-31 14:45:00,31.84,31.85,31.83,31.83,6525.0,31.49,31.4999,31.4801,31.4801,6525.0
2021-12-31 14:50:00,31.84,31.86,31.83,31.86,3853.0,31.49,31.5097,31.4801,31.5097,3853.0
2021-12-31 14:55:00,31.86,31.86,31.84,31.85,8216.0,31.5097,31.5097,31.49,31.4999,8216.0
2021-12-31 15:00:00,31.85,31.9,31.84,31.9,12330.0,31.4999,31.5493,31.49,31.5493,12330.0
2021-12-31 15:05:00,31.89,31.9,31.87,31.89,6499.0,31.5394,31.5493,31.5196,31.5394,6499.0
2021-12-31 15:10:00,31.9,31.9,31.86,31.87,6536.0,31.5493,31.5493,31.5097,31.5196,6536.0
2021-12-31 15:15:00,31.87,31.89,31.86,31.88,6610.0,31.5196,31.5394,31.5097,31.5295,6610.0
2021-12-31 15:20:00,31.88,31.88,31.85,31.87,7014.0,31.5295,31.5295,31.4999,31.5196,7014.0
2021-12-31 15:25:00,31.88,31.91,31.87,31.9,17455.0,31.5295,31.5592,31.5196,31.5493,17455.0
2021-12-31 15:30:00,31.89,31.89,31.8,31.82,21452.0,31.5394,31.5394,31.4504,31.4702,21452.0
2021-12-31 15:35:00,31.83,31.88,31.83,31.88,10364.0,31.4801,31.5295,31.4801,31.5295,10364.0
2021-12-31 15:40:00,31.88,31.94,31.85,31.94,19099.0,31.5295,31.5889,31.4999,31.5889,19099.0
2021-12-31 15:45:00,31.93,31.96,31.92,31.95,54295.0,31.579,31.6086,31.5691,31.5988,54295.0
2021-12-31 15:50:00,31.94,31.96,31.83,31.83,99110.0,31.5889,31.6086,31.4801,31.4801,99110.0
2021-12-31 15:55:00,31.83,31.85,31.81,31.82,86745.0,31.4801,31.4999,31.4603,31.4702,86745.0
2022-01-03 09:30:00,32.0,32.29,31.99,32.23,22834.0,31.6482,31.935,31.6383,31.8757,22834.0
2022-01-03 09:35:00,32.28,32.36,32.24,32.35,15566.0,31.9251,32.0042,31.8856,31.9944,15566.0
2022-01-03 09:40:00,32.37,32.48,32.36,32.45,9851.0,32.0141,32.1229,32.0042,32.0933,9851.0
2022-01-03 09:45:00,32.42,32.43,32.27,32.29,16875.0,32.0636,32.0735,31.9152,31.935,16875.0
2022-01-03 09:50:00,32.29,32.49,32.28,32.45,25021.0,31.935,32.1328,31.9251,32.0933,25021.0
2022-01-03 09:55:00,32.45,32.51,32.41,32.51,19145.0,32.0933,32.1526,32.0537,32.1526,19145.0
2022-01-03 10:00:00,32.47,32.56,32.39,32.41,18465.0,32.113,32.202,32.0339,32.0537,18465.0
2022-01-03 10:05:00,32.42,32.48,32.34,32.42,15782.0,32.0636,32.1229,31.9845,32.0636,15782.0
2022-01-03 10:10:00,32.46,32.56,32.44,32.55,16301.0,32.1031,32.202,32.0834,32.1922,16301.0
2022-01-03 10:15:00,32.54,32.56,32.49,32.49,40808.0,32.1823,32.202,32.1328,32.1328,40808.0
2022-01-03 10:20:00,32.5,32.58,32.5,32.57,23120.0,32.1427,32.2218,32.1427,32.2119,23120.0
2022-01-03 10:25:00,32.59,32.65,32.58,32.64,24564.0,32.2317,32.2911,32.2218,32.2812,24564.0
2022-01-03 10:30:00,32.63,32.72,32.62,32.68,86426.0,32.2713,32.3603,32.2614,32.3207,86426.0
2022-01-03 10:35:00,32.69,32.77,32.63,32.65,16299.0,32.3306,32.4097,32.2713,32.2911,16299.0
2022-01-03 10:40:00,32.66,32.68,32.57,32.59,13996.0,32.3009,32.3207,32.2119,32.2317,13996.0
2022-01-03 10:45:00,32.57,32.64,32.46,32.5,23470.0,32.2119,32.2812,32.1031,32.1427,23470.0
2022-01-03 10:50:00,32.51,32.57,32.47,32.51,11414.0,32.1526,32.2119,32.113,32.1526,11414.0
2022-01-03 10:55:00,32.53,32.55,32.45,32.46,14231.0,32.1724,32.1922,32.0933,32.1031,14231.0
2022-01-03 11:00:00,32.47,32.6,32.47,32.6,9170.0,32.113,32.2416,32.113,32.2416,9170.0
2022-01-03 11:05:00,32.59,32.59,32.47,32.47,10921.0,32.2317,32.2317,32.113,32.113,10921.0
2022-01-03 11:10:00,32.46,32.46,32.3,32.32,10571.0,32.1031,32.1031,31.9449,31.9647,10571.0
2022-01-03 11:15:00,32.32,32.44,32.31,32.4,16128.0,31.9647,32.0834,31.9548,32.0438,16128.0
2022-01-03 11:20:00,32.4,32.47,32.4,32.44,7372.0,32.0438,32.113,32.0438,32.0834,7372.0
2022-01-03 11:25:00,32.43,32.44,32.39,32.42,10219.0,32.0735,32.0834,32.0339,32.0636,10219.0
2022-01-03 11:30:00,32.41,32.45,32.35,32.36,11115.0,32.0537,32.0933,31.9944,32.0042,11115.0
2022-01-03 11:35:00,32.36,32.36,32.22,32.23,8053.0,32.0042,32.0042,31.8658,31.8757,8053.0
2022-01-03 11:40:00,32.24,32.35,32.24,32.31,8650.0,31.8856,31.9944,31.8856,31.9548,8650.0
2022-01-03 11:45:00,32.33,32.36,32.32,32.33,10625.0,31.9746,32.0042,31.9647,31.9746,10625.0
2022-01-03 11:50:00,32.32,32.39,32.31,32.38,9282.0,31.9647,32.0339,31.9548,32.024,9282.0
2022-01-03 11:55:00,32.38,32.41,32.35,32.38,11276.0,32.024,32.0537,31.9944,32.024,11276.0
2022-01-03 12:00:00,32.37,32.39,32.36,32.37,9410.0,32.0141,32.0339,32.0042,32.0141,9410.0
2022-01-03 12:05:00,32.37,32.4,32.37,32.37,11837.0,32.0141,32.0438,32.0141,32.0141,11837.0
2022-01-03 12:10:00,32.39,32.39,32.31,32.33,3739.0,32.0339,32.0339,31.9548,31.9746,3739.0
2022-01-03 12:15:00,32.32,32.33,32.3,32.31,9096.0,31.9647,31.9746,31.9449,31.9548,9096.0
2022-01-03 12:20:00,32.33,32.35,32.31,32.31,9063.0,31.9746,31.9944,31.9548,31.9548,9063.0
2022-01-03 12:25:00,32.32,32.35,32.32,32.35,7315.0,31.9647,31.9944,31.9647,31.9944,7315.0
2022-01-03 12:30:00,32.34,32.34,32.32,32.32,8551.0,31.9845,31.9845,31.9647,31.9647,8551.0
2022-01-03 12:35:00,32.32,32.33,32.3,32.3,8044.0,31.9647,31.9746,31.9449,31.9449,8044.0
2022-01-03 12:40:00,32.29,32.29,32.26,32.27,5725.0,31.935,31.935,31.9053,31.9152,5725.0
2022-01-03 12:45:00,32.27,32.3,32.26,32.29,10182.0,31.9152,31.9449,31.9053,31.935,10182.0
2022-01-03 12:50:00,32.3,32.35,32.3,32.33,8479.0,31.9449,31.9944,31.9449,31.9746,8479.0
2022-01-03 12:55:00,32.33,32.36,32.31,32.31,10515.0,31.9746,32.0042,31.9548,31.9548,10515.0
2022-01-03 13:00:00,32.32,32.35,32.32,32.32,9029.0,31.9647,31.9944,31.9647,31.9647,9029.0
2022-01-03 13:05:00,32.32,32.32,32.29,32.29,6621.0,31.9647,31.9647,31.935,31.935,6621.0
2022-01-03 13:10:00,32.29,32.32,32.29,32.3,6617.0,31.935,31.9647,31.935,31.9449,6617.0
2022-01-03 13:15:00,32.29,32.33,32.28,32.32,11005.0,31.935,31.9746,31.9251,31.9647,11005.0
2022-01-03 13:20:00,32.32,32.33,32.31,32.31,11029.0,31.9647,31.9746,31.9548,31.9548,11029.0
2022-01-03 13:25:00,32.32,32.32,32.29,32.3,5291.0,31.9647,31.9647,31.935,31.9449,5291.0
2022-01-03 13:30:00,32.3,32.3,32.24,32.25,9407.0,31.9449,31.9449,31.8856,31.8955,9407.0
2022-01-03 13:35:00,32.25,32.27,32.23,32.23,9263.0,31.8955,31.9152,31.8757,31.8757,9263.0
2022-01-03 13:40:00,32.24,32.28,32.22,32.28,10109.0,31.8856,31.9251,31.8658,31.9251,10109.0
2022-01-03 13:45:00,32.28,32.28,32.25,32.25,10292.0,31.9251,31.9251,31.8955,31.8955,10292.0
2022-01-03 13:50:00,32.26,32.27,32.23,32.26,17640.0,31.9053,31.9152,31.8757,31.9053,17640.0
2022-01-03 13:55:00,32.27,32.35,32.27,32.33,12785.0,31.9152,31.9944,31.9152,31.9746,12785.0
2022-01-03 14:00:00,32.34,32.36,32.33,32.33,6574.0,31.9845,32.0042,31.9746,31.9746,6574.0
2022-01-03 14:05:00,32.34,32.39,32.34,32.38,11243.0,31.9845,32.0339,31.9845,32.024,11243.0
2022-01-03 14:10:00,32.38,32.39,32.37,32.39,12301.0,32.024,32.0339,32.0141,32.0339,12301.0
2022-01-03 14:15:00,32.39,32.4,32.37,32.38,7825.0,32.0339,32.0438,32.0141,32.024,7825.0
2022-01-03 14:20:00,32.38,32.4,32.37,32.4,7282.0,32.024,32.0438,32.0141,32.0438,7282.0
2022-01-03 14:25:00,32.39,32.45,32.39,32.43,12552.0,32.0339,32.0933,32.0339,32.0735,12552.0
2022-01-03 14:30:00,32.44,32.44,32.38,32.39,7242.0,32.0834,32.0834,32.024,32.0339,7242.0
2022-01-03 14:35:00,32.38,32.39,32.32,32.35,16947.0,32.024,32.0339,31.9647,31.9944,16947.0
2022-01-03 14:40:00,32.36,32.39,32.36,32.36,10881.0,32.0042,32.0339,32.0042,32.0042,10881.0
2022-01-03 14:45:00,32.38,32.4,32.38,32.39,15523.0,32.024,32.0438,32.024,32.0339,15523.0
2022-01-03 14:50:00,32.4,32.43,32.39,32.43,6339.0,32.0438,32.0735,32.0339,32.0735,6339.0
2022-01-03 14:55:00,32.43,32.46,32.42,32.45,25269.0,32.0735,32.1031,32.0636,32.0933,25269.0
2022-01-03 15:00:00,32.45,32.46,32.41,32.44,15820.0,32.0933,32.1031,32.0537,32.0834,15820.0
2022-01-03 15:05:00,32.43,32.46,32.41,32.45,9052.0,32.0735,32.1031,32.0537,32.0933,9052.0
2022-01-03 15:10:00,32.45,32.48,32.42,32.42,20166.0,32.0933,32.1229,32.0636,32.0636,20166.0
2022-01-03 15:15:00,32.43,32.45,32.4,32.43,14232.0,32.0735,32.0933,32.0438,32.0735,14232.0
2022-01-03 15:20:00,32.43,32.45,32.4,32.43,13452.0,32.0735,32.0933,32.0438,32.0735,13452.0
2022-01-03 15:25:00,32.44,32.5,32.44,32.47,25807.0,32.0834,32.1427,32.0834,32.113,25807.0
2022-01-03 15:30:00,32.48,32.48,32.42,32.44,26342.0,32.1229,32.1229,32.0636,32.0834,26342.0
2022-01-03 15:35:00,32.44,32.44,32.34,32.38,37276.0,32.0834,32.0834,31.9845,32.024,37276.0
2022-01-03 15:40:00,32.38,32.38,32.25,32.26,40482.0,32.024,32.024,31.8955,31.9053,40482.0
2022-01-03 15:45:00,32.27,32.35,32.26,32.34,47173.0,31.9152,31.9944,31.9053,31.9845,47173.0
2022-01-03 15:50:00,32.33,32.36,32.26,32.3,51957.0,31.9746,32.0042,31.9053,31.9449,51957.0
2022-01-03 15:55:00,32.3,32.35,32.28,32.33,99441.0,31.9449,31.9944,31.9251,31.9746,99441.0
2022-01-04 09:30:00,32.69,33.05,32.45,32.88,54254.0,32.3306,32.6867,32.0933,32.5185,54254.0
2022-01-04 09:35:00,32.83,32.98,32.78,32.95,21701.0,32.4691,32.6174,32.4196,32.5878,21701.0
2022-01-04 09:40:00,32.93,33.04,32.91,32.91,52075.0,32.568,32.6768,32.5482,32.5482,52075.0
2022-01-04 09:45:00,32.88,33.08,32.88,33.05,24531.0,32.5185,32.7163,32.5185,32.6867,24531.0
2022-01-04 09:50:00,33.08,33.26,33.07,33.25,31459.0,32.7163,32.8943,32.7064,32.8845,31459.0
2022-01-04 09:55:00,33.26,33.31,33.18,33.24,18793.0,32.8943,32.9438,32.8152,32.8746,18793.0
2022-01-04 10:00:00,33.25,33.32,33.21,33.3,14886.0,32.8845,32.9537,32.8449,32.9339,14886.0
2022-01-04 10:05:00,33.29,33.29,33.23,33.27,10748.0,32.924,32.924,32.8647,32.9042,10748.0
2022-01-04 10:10:00,33.27,33.3,33.24,33.28,18822.0,32.9042,32.9339,32.8746,32.9141,18822.0
2022-01-04 10:15:00,33.31,33.36,33.23,33.33,21294.0,32.9438,32.9933,32.8647,32.9636,21294.0
2022-01-04 10:20:00,33.33,33.44,33.31,33.43,27942.0,32.9636,33.0724,32.9438,33.0625,27942.0
2022-01-04 10:25:00,33.45,33.47,33.34,33.41,20107.0,33.0823,33.102,32.9735,33.0427,20107.0
2022-01-04 10:30:00,33.45,33.45,33.38,33.41,17790.0,33.0823,33.0823,33.013,33.0427,17790.0
2022-01-04 10:35:00,33.39,33.43,33.34,33.42,11476.0,33.0229,33.0625,32.9735,33.0526,11476.0
2022-01-04 10:40:00,33.41,33.49,33.35,33.43,29591.0,33.0427,33.1218,32.9834,33.0625,29591.0
2022-01-04 10:45:00,33.41,33.53,33.39,33.48,13174.0,33.0427,33.1614,33.0229,33.1119,13174.0
2022-01-04 10:50:00,33.48,33.52,33.45,33.45,11246.0,33.1119,33.1515,33.0823,33.0823,11246.0
2022-01-04 10:55:00,33.45,33.47,33.33,33.39,18476.0,33.0823,33.102,32.9636,33.0229,18476.0
2022-01-04 11:00:00,33.39,33.39,33.22,33.27,23608.0,33.0229,33.0229,32.8548,32.9042,23608.0
2022-01-04 11:05:00,33.27,33.49,33.27,33.49,29488.0,32.9042,33.1218,32.9042,33.1218,29488.0
2022-01-04 11:10:00,33.48,33.49,33.41,33.48,30693.0,33.1119,33.1218,33.0427,33.1119,30693.0
2022-01-04 11:15:00,33.48,33.52,33.44,33.5,14369.0,33.1119,33.1515,33.0724,33.1317,14369.0
2022-01-04 11:20:00,33.5,33.51,33.44,33.44,16502.0,33.1317,33.1416,33.0724,33.0724,16502.0
2022-01-04 11:25:00,33.44,33.44,33.3,33.33,15064.0,33.0724,33.0724,32.9339,32.9636,15064.0
2022-01-04 11:30:00,33.33,33.35,33.28,33.32,11370.0,32.9636,32.9834,32.9141,32.9537,11370.0
2022-01-04 11:35:00,33.32,33.36,33.23,33.33,15916.0,32.9537,32.9933,32.8647,32.9636,15916.0
2022-01-04 11:40:00,33.32,33.36,33.28,33.32,24407.0,32.9537,32.9933,32.9141,32.9537,24407.0
2022-01-04 11:45:00,33.32,33.41,33.28,33.39,57967.0,32.9537,33.0427,32.9141,33.0229,57967.0
2022-01-04 11:50:00,33.4,33.47,33.4,33.43,6321.0,33.0328,33.102,33.0328,33.0625,6321.0
2022-01-04 11:55:00,33.42,33.42,33.36,33.39,12806.0,33.0526,33.0526,32.9933,33.0229,12806.0
2022-01-04 12:00:00,33.39,33.4,33.36,33.4,6627.0,33.0229,33.0328,32.9933,33.0328,6627.0
2022-01-04 12:05:00,33.41,33.42,33.36,33.38,11534.0,33.0427,33.0526,32.9933,33.013,11534.0
2022-01-04 12:10:00,33.38,33.38,33.23,33.27,24426.0,33.013,33.013,32.8647,32.9042,24426.0
2022-01-04 12:15:00,33.3,33.43,33.29,33.4,76373.0,32.9339,33.0625,32.924,33.0328,76373.0
2022-01-04 12:20:00,33.39,33.42,33.35,33.37,10338.0,33.0229,33.0526,32.9834,33.0031,10338.0
2022-01-04 12:25:00,33.39,33.41,33.34,33.34,8752.0,33.0229,33.0427,32.9735,32.9735,8752.0
2022-01-04 12:30:00,33.32,33.36,33.31,33.36,9690.0,32.9537,32.9933,32.9438,32.9933,9690.0
2022-01-04 12:35:00,33.36,33.38,33.35,33.37,8027.0,32.9933,33.013,32.9834,33.0031,8027.0
2022-01-04 12:40:00,33.37,33.41,33.37,33.39,8322.0,33.0031,33.0427,33.0031,33.0229,8322.0
2022-01-04 12:45:00,33.4,33.42,33.35,33.38,28032.0,33.0328,33.0526,32.9834,33.013,28032.0
2022-01-04 12:50:00,33.39,33.44,33.39,33.41,7889.0,33.0229,33.0724,33.0229,33.0427,7889.0
2022-01-04 12:55:00,33.42,33.42,33.4,33.42,4550.0,33.0526,33.0526,33.0328,33.0526,4550.0
2022-01-04 13:00:00,33.43,33.43,33.37,33.43,17405.0,33.0625,33.0625,33.0031,33.0625,17405.0
2022-01-04 13:05:00,33.43,33.44,33.42,33.44,7371.0,33.0625,33.0724,33.0526,33.0724,7371.0
2022-01-04 13:10:00,33.43,33.44,33.41,33.44,7433.0,33.0625,33.0724,33.0427,33.0724,7433.0
2022-01-04 13:15:00,33.44,33.46,33.4,33.41,16029.0,33.0724,33.0922,33.0328,33.0427,16029.0
2022-01-04 13:20:00,33.41,33.42,33.38,33.41,4199.0,33.0427,33.0526,33.013,33.0427,4199.0
2022-01-04 13:25:00,33.41,33.45,33.4,33.44,19653.0,33.0427,33.0823,33.0328,33.0724,19653.0
2022-01-04 13:30:00,33.44,33.44,33.37,33.38,7778.0,33.0724,33.0724,33.0031,33.013,7778.0
2022-01-04 13:35:00,33.39,33.44,33.39,33.42,9285.0,33.0229,33.0724,33.0229,33.0526,9285.0
2022-01-04 13:40:00,33.42,33.42,33.38,33.4,15814.0,33.0526,33.0526,33.013,33.0328,15814.0
2022-01-04 13:45:00,33.43,33.44,33.42,33.44,3995.0,33.0625,33.0724,33.0526,33.0724,3995.0
2022-01-04 13:50:00,33.43,33.44,33.38,33.39,16751.0,33.0625,33.0724,33.013,33.0229,16751.0
2022-01-04 13:55:00,33.39,33.4,33.36,33.37,16173.0,33.0229,33.0328,32.9933,33.0031,16173.0
2022-01-04 14:00:00,33.37,33.42,33.37,33.41,16671.0,33.0031,33.0526,33.0031,33.0427,16671.0
2022-01-04 14:05:00,33.41,33.42,33.4,33.41,6959.0,33.0427,33.0526,33.0328,33.0427,6959.0
2022-01-04 14:10:00,33.41,33.45,33.41,33.45,10528.0,33.0427,33.0823,33.0427,33.0823,10528.0
2022-01-04 14:15:00,33.46,33.48,33.42,33.44,12607.0,33.0922,33.1119,33.0526,33.0724,12607.0
2022-01-04 14:20:00,33.43,33.46,33.43,33.45,7398.0,33.0625,33.0922,33.0625,33.0823,7398.0
2022-01-04 14:25:00,33.45,33.47,33.42,33.44,14294.0,33.0823,33.102,33.0526,33.0724,14294.0
2022-01-04 14:30:00,33.43,33.54,33.43,33.52,18465.0,33.0625,33.1713,33.0625,33.1515,18465.0
2022-01-04 14:35:00,33.53,33.55,33.5,33.5,17707.0,33.1614,33.1812,33.1317,33.1317,17707.0
2022-01-04 14:40:00,33.49,33.52,33.47,33.48,16763.0,33.1218,33.1515,33.102,33.1119,16763.0
2022-01-04 14:45:00,33.48,33.53,33.48,33.51,15938.0,33.1119,33.1614,33.1119,33.1416,15938.0
2022-01-04 14:50:00,33.51,33.52,33.49,33.5,12527.0,33.1416,33.1515,33.1218,33.1317,12527.0
2022-01-04 14:55:00,33.51,33.56,33.5,33.55,20323.0,33.1416,33.1911,33.1317,33.1812,20323.0
2022-01-04 15:00:00,33.54,33.62,33.52,33.62,38037.0,33.1713,33.2504,33.1515,33.2504,38037.0
2022-01-04 15:05:00,33.63,33.68,33.62,33.68,29548.0,33.2603,33.3097,33.2504,33.3097,29548.0
2022-01-04 15:10:00,33.67,33.67,33.61,33.64,35923.0,33.2998,33.2998,33.2405,33.2702,35923.0
2022-01-04 15:15:00,33.65,33.67,33.61,33.62,30122.0,33.2801,33.2998,33.2405,33.2504,30122.0
2022-01-04 15:20:00,33.62,33.66,33.57,33.59,33934.0,33.2504,33.29,33.2009,33.2207,33934.0
2022-01-04 15:25:00,33.6,33.62,33.56,33.58,32607.0,33.2306,33.2504,33.1911,33.2108,32607.0
2022-01-04 15:30:00,33.59,33.64,33.56,33.62,59074.0,33.2207,33.2702,33.1911,33.2504,59074.0
2022-01-04 15:35:00,33.63,33.65,33.58,33.59,54446.0,33.2603,33.2801,33.2108,33.2207,54446.0
2022-01-04 15:40:00,33.59,33.63,33.57,33.63,61117.0,33.2207,33.2603,33.2009,33.2603,61117.0
2022-01-04 15:45:00,33.63,33.69,33.62,33.63,55956.0,33.2603,33.3196,33.2504,33.2603,55956.0
2022-01-04 15:50:00,33.63,33.69,33.62,33.65,97200.0,33.2603,33.3196,33.2504,33.2801,97200.0
2022-01-04 15:55:00,33.65,33.65,33.5,33.55,210687.0,33.2801,33.2801,33.1317,33.1812,210687.0
2022-01-05 09:30:00,33.81,34.2,33.71,34.14,47498.0,33.4383,33.824,33.3394,33.7647,47498.0
2022-01-05 09:35:00,34.15,34.3,34.08,34.21,65033.0,33.7746,33.9229,33.7053,33.8339,65033.0
2022-01-05 09:40:00,34.18,34.25,34.1,34.16,28961.0,33.8042,33.8735,33.7251,33.7845,28961.0
2022-01-05 09:45:00,34.16,34.21,33.97,34.12,16571.0,33.7845,33.8339,33.5965,33.7449,16571.0
2022-01-05 09:50:00,34.11,34.24,34.06,34.09,40129.0,33.735,33.8636,33.6856,33.7152,40129.0
2022-01-05 09:55:00,34.11,34.12,33.93,34.09,44889.0,33.735,33.7449,33.557,33.7152,44889.0
2022-01-05 10:00:00,34.11,34.13,33.92,34.0,30622.0,33.735,33.7548,33.5471,33.6262,30622.0
2022-01-05 10:05:00,34.0,34.0,33.86,33.96,54036.0,33.6262,33.6262,33.4878,33.5867,54036.0
2022-01-05 10:10:00,33.97,34.04,33.93,33.97,23689.0,33.5965,33.6658,33.557,33.5965,23689.0
2022-01-05 10:15:00,33.97,34.04,33.94,33.98,54461.0,33.5965,33.6658,33.5669,33.6064,54461.0
2022-01-05 10:20:00,33.98,34.07,33.97,34.07,15407.0,33.6064,33.6954,33.5965,33.6954,15407.0
2022-01-05 10:25:00,34.09,34.14,34.01,34.03,22190.0,33.7152,33.7647,33.6361,33.6559,22190.0
2022-01-05 10:30:00,34.04,34.09,33.99,34.0,14561.0,33.6658,33.7152,33.6163,33.6262,14561.0
2022-01-05 10:35:00,34.01,34.03,33.97,34.01,14058.0,33.6361,33.6559,33.5965,33.6361,14058.0
2022-01-05 10:40:00,33.99,33.99,33.84,33.96,34548.0,33.6163,33.6163,33.468,33.5867,34548.0
2022-01-05 10:45:00,33.98,33.99,33.95,33.99,11797.0,33.6064,33.6163,33.5768,33.6163,11797.0
2022-01-05 10:50:00,33.99,34.0,33.89,33.92,25434.0,33.6163,33.6262,33.5174,33.5471,25434.0
2022-01-05 10:55:00,33.92,33.95,33.83,33.88,16300.0,33.5471,33.5768,33.4581,33.5075,16300.0
2022-01-05 11:00:00,33.88,33.9,33.81,33.82,32672.0,33.5075,33.5273,33.4383,33.4482,32672.0
2022-01-05 11:05:00,33.82,33.83,33.76,33.8,42114.0,33.4482,33.4581,33.3889,33.4284,42114.0
2022-01-05 11:10:00,33.81,33.95,33.81,33.95,9889.0,33.4383,33.5768,33.4383,33.5768,9889.0
2022-01-05 11:15:00,33.94,33.94,33.82,33.82,13813.0,33.5669,33.5669,33.4482,33.4482,13813.0
2022-01-05 11:20:00,33.82,33.87,33.82,33.85,17286.0,33.4482,33.4976,33.4482,33.4779,17286.0
2022-01-05 11:25:00,33.86,33.86,33.77,33.78,17483.0,33.4878,33.4878,33.3987,33.4086,17483.0
2022-01-05 11:30:00,33.77,33.78,33.71,33.72,12930.0,33.3987,33.4086,33.3394,33.3493,12930.0
2022-01-05 11:35:00,33.72,33.8,33.71,33.79,19070.0,33.3493,33.4284,33.3394,33.4185,19070.0
2022-01-05 11:40:00,33.78,33.79,33.73,33.73,12696.0,33.4086,33.4185,33.3592,33.3592,12696.0
2022-01-05 11:45:00,33.73,33.77,33.71,33.76,11779.0,33.3592,33.3987,33.3394,33.3889,11779.0
2022-01-05 11:50:00,33.76,33.76,33.72,33.73,8827.0,33.3889,33.3889,33.3493,33.3592,8827.0
2022-01-05 11:55:00,33.74,33.78,33.71,33.78,10638.0,33.3691,33.4086,33.3394,33.4086,10638.0
2022-01-05 12:00:00,33.77,33.78,33.74,33.74,7207.0,33.3987,33.4086,33.3691,33.3691,7207.0
2022-01-05 12:05:00,33.75,33.81,33.75,33.8,10281.0,33.379,33.4383,33.379,33.4284,10281.0
2022-01-05 12:10:00,33.8,33.82,33.79,33.8,10017.0,33.4284,33.4482,33.4185,33.4284,10017.0
2022-01-05 12:15:00,33.81,33.82,33.78,33.8,9538.0,33.4383,33.4482,33.4086,33.4284,9538.0
2022-01-05 12:20:00,33.8,33.82,33.8,33.82,8921.0,33.4284,33.4482,33.4284,33.4482,8921.0
2022-01-05 12:25:00,33.82,33.87,33.82,33.86,6343.0,33.4482,33.4976,33.4482,33.4878,6343.0
2022-01-05 12:30:00,33.86,33.9,33.83,33.84,16326.0,33.4878,33.5273,33.4581,33.468,16326.0
2022-01-05 12:35:00,33.84,33.84,33.77,33.81,12583.0,33.468,33.468,33.3987,33.4383,12583.0
2022-01-05 12:40:00,33.81,33.88,33.81,33.85,9690.0,33.4383,33.5075,33.4383,33.4779,9690.0
2022-01-05 12:45:00,33.84,33.85,33.74,33.75,10360.0,33.468,33.4779,33.3691,33.379,10360.0
2022-01-05 12:50:00,33.75,33.76,33.72,33.75,29947.0,33.379,33.3889,33.3493,33.379,29947.0
2022-01-05 12:55:00,33.74,33.77,33.72,33.76,12169.0,33.3691,33.3987,33.3493,33.3889,12169.0
2022-01-05 13:00:00,33.77,33.77,33.73,33.76,11376.0,33.3987,33.3987,33.3592,33.3889,11376.0
2022-01-05 13:05:00,33.76,33.77,33.7,33.7,10473.0,33.3889,33.3987,33.3295,33.3295,10473.0
2022-01-05 13:10:00,33.7,33.7,33.6,33.61,18682.0,33.3295,33.3295,33.2306,33.2405,18682.0
2022-01-05 13:15:00,33.61,33.65,33.6,33.61,23644.0,33.2405,33.2801,33.2306,33.2405,23644.0
2022-01-05 13:20:00,33.61,33.67,33.61,33.66,14340.0,33.2405,33.2998,33.2405,33.29,14340.0
2022-01-05 13:25:00,33.66,33.71,33.66,33.7,5930.0,33.29,33.3394,33.29,33.3295,5930.0
2022-01-05 13:30:00,33.71,33.72,33.7,33.72,6101.0,33.3394,33.3493,33.3295,33.3493,6101.0
2022-01-05 13:35:00,33.72,33.75,33.71,33.74,13565.0,33.3493,33.379,33.3394,33.3691,13565.0
2022-01-05 13:40:00,33.75,33.76,33.72,33.74,12146.0,33.379,33.3889,33.3493,33.3691,12146.0
2022-01-05 13:45:00,33.74,33.79,33.74,33.78,11795.0,33.3691,33.4185,33.3691,33.4086,11795.0
2022-01-05 13:50:00,33.78,33.8,33.76,33.8,16899.0,33.4086,33.4284,33.3889,33.4284,16899.0
2022-01-05 13:55:00,33.8,33.81,33.77,33.77,25308.0,33.4284,33.4383,33.3987,33.3987,25308.0
2022-01-05 14:00:00,33.77,33.77,33.67,33.69,38602.0,33.3987,33.3987,33.2998,33.3196,38602.0
2022-01-05 14:05:00,33.68,33.72,33.62,33.63,21351.0,33.3097,33.3493,33.2504,33.2603,21351.0
2022-01-05 14:10:00,33.64,33.64,33.54,33.55,29880.0,33.2702,33.2702,33.1713,33.1812,29880.0
2022-01-05 14:15:00,33.54,33.54,33.45,33.48,22133.0,33.1713,33.1713,33.0823,33.1119,22133.0
2022-01-05 14:20:00,33.48,33.51,33.39,33.39,94287.0,33.1119,33.1416,33.0229,33.0229,94287.0
2022-01-05 14:25:00,33.41,33.47,33.39,33.46,42212.0,33.0427,33.102,33.0229,33.0922,42212.0
2022-01-05 14:30:00,33.46,33.5,33.42,33.42,57726.0,33.0922,33.1317,33.0526,33.0526,57726.0
2022-01-05 14:35:00,33.42,33.52,33.41,33.48,84218.0,33.0526,33.1515,33.0427,33.1119,84218.0
2022-01-05 14:40:00,33.48,33.48,33.37,33.41,19501.0,33.1119,33.1119,33.0031,33.0427,19501.0
2022-01-05 14:45:00,33.41,33.44,33.36,33.44,26357.0,33.0427,33.0724,32.9933,33.0724,26357.0
2022-01-05 14:50:00,33.45,33.48,33.4,33.44,20913.0,33.0823,33.1119,33.0328,33.0724,20913.0
2022-01-05 14:55:00,33.44,33.5,33.42,33.48,19022.0,33.0724,33.1317,33.0526,33.1119,19022.0
2022-01-05 15:00:00,33.47,33.48,33.37,33.38,32971.0,33.102,33.1119,33.0031,33.013,32971.0
2022-01-05 15:05:00,33.37,33.4,33.29,33.33,24247.0,33.0031,33.0328,32.924,32.9636,24247.0
2022-01-05 15:10:00,33.34,33.46,33.32,33.39,23512.0,32.9735,33.0922,32.9537,33.0229,23512.0
2022-01-05 15:15:00,33.4,33.42,33.34,33.42,17361.0,33.0328,33.0526,32.9735,33.0526,17361.0
2022-01-05 15:20:00,33.43,33.45,33.35,33.38,27596.0,33.0625,33.0823,32.9834,33.013,27596.0
2022-01-05 15:25:00,33.37,33.43,33.35,33.4,44177.0,33.0031,33.0625,32.9834,33.0328,44177.0
2022-01-05 15:30:00,33.4,33.42,33.32,33.34,48832.0,33.0328,33.0526,32.9537,32.9735,48832.0
2022-01-05 15:35:00,33.33,33.37,33.32,33.34,41614.0,32.9636,33.0031,32.9537,32.9735,41614.0
2022-01-05 15:40:00,33.34,33.4,33.33,33.38,39156.0,32.9735,33.0328,32.9636,33.013,39156.0
2022-01-05 15:45:00,33.38,33.42,33.37,33.38,56201.0,33.013,33.0526,33.0031,33.013,56201.0
2022-01-05 15:50:00,33.37,33.39,33.3,33.34,84062.0,33.0031,33.0229,32.9339,32.9735,84062.0
2022-01-05 15:55:00,33.34,33.37,33.28,33.32,193087.0,32.9735,33.0031,32.9141,32.9537,193087.0
2022-01-06 09:30:00,33.78,33.99,33.41,33.84,51067.0,33.4086,33.6163,33.0427,33.468,51067.0
2022-01-06 09:35:00,33.86,34.09,33.77,34.07,26933.0,33.4878,33.7152,33.3987,33.6954,26933.0
2022-01-06 09:40:00,34.04,34.06,33.92,33.92,30328.0,33.6658,33.6856,33.5471,33.5471,30328.0
2022-01-06 09:45:00,33.88,33.88,33.71,33.75,87715.0,33.5075,33.5075,33.3394,33.379,87715.0
2022-01-06 09:50:00,33.76,33.88,33.51,33.54,134235.0,33.3889,33.5075,33.1416,33.1713,134235.0
2022-01-06 09:55:00,33.54,33.6,33.5,33.56,20518.0,33.1713,33.2306,33.1317,33.1911,20518.0
2022-01-06 10:00:00,33.59,33.76,33.51,33.7,69162.0,33.2207,33.3889,33.1416,33.3295,69162.0
2022-01-06 10:05:00,33.68,33.68,33.46,33.51,47202.0,33.3097,33.3097,33.0922,33.1416,47202.0
2022-01-06 10:10:00,33.52,33.54,33.44,33.46,19511.0,33.1515,33.1713,33.0724,33.0922,19511.0
2022-01-06 10:15:00,33.48,33.5,33.36,33.37,15183.0,33.1119,33.1317,32.9933,33.0031,15183.0
2022-01-06 10:20:00,33.38,33.61,33.38,33.59,19634.0,33.013,33.2405,33.013,33.2207,19634.0
2022-01-06 10:25:00,33.61,33.67,33.55,33.56,15002.0,33.2405,33.2998,33.1812,33.1911,15002.0
2022-01-06 10:30:00,33.56,33.68,33.53,33.67,15588.0,33.1911,33.3097,33.1614,33.2998,15588.0
2022-01-06 10:35:00,33.67,33.7,33.6,33.63,21390.0,33.2998,33.3295,33.2306,33.2603,21390.0
2022-01-06 10:40:00,33.64,33.65,33.54,33.58,19953.0,33.2702,33.2801,33.1713,33.2108,19953.0
2022-01-06 10:45:00,33.59,33.63,33.57,33.59,20868.0,33.2207,33.2603,33.2009,33.2207,20868.0
2022-01-06 10:50:00,33.59,33.61,33.55,33.6,21303.0,33.2207,33.2405,33.1812,33.2306,21303.0
2022-01-06 10:55:00,33.61,33.66,33.59,33.61,17404.0,33.2405,33.29,33.2207,33.2405,17404.0
2022-01-06 11:00:00,33.61,33.69,33.57,33.66,24216.0,33.2405,33.3196,33.2009,33.29,24216.0
2022-01-06 11:05:00,33.66,33.88,33.66,33.85,18795.0,33.29,33.5075,33.29,33.4779,18795.0
2022-01-06 11:10:00,33.86,33.89,33.84,33.88,10983.0,33.4878,33.5174,33.468,33.5075,10983.0
2022-01-06 11:15:00,33.87,33.95,33.87,33.91,15085.0,33.4976,33.5768,33.4976,33.5372,15085.0
2022-01-06 11:20:00,33.9,34.0,33.9,33.99,11714.0,33.5273,33.6262,33.5273,33.6163,11714.0
2022-01-06 11:25:00,33.99,33.99,33.9,33.93,10105.0,33.6163,33.6163,33.5273,33.557,10105.0
2022-01-06 11:30:00,33.9,33.93,33.79,33.79,11255.0,33.5273,33.557,33.4185,33.4185,11255.0
2022-01-06 11:35:00,33.81,33.85,33.79,33.79,8834.0,33.4383,33.4779,33.4185,33.4185,8834.0
2022-01-06 11:40:00,33.79,33.84,33.78,33.8,9581.0,33.4185,33.468,33.4086,33.4284,9581.0
2022-01-06 11:45:00,33.8,33.87,33.79,33.87,6726.0,33.4284,33.4976,33.4185,33.4976,6726.0
2022-01-06 11:50:00,33.88,33.9,33.85,33.87,9893.0,33.5075,33.5273,33.4779,33.4976,9893.0
2022-01-06 11:55:00,33.86,33.87,33.82,33.84,9276.0,33.4878,33.4976,33.4482,33.468,9276.0
2022-01-06 12:00:00,33.83,33.85,33.79,33.81,7754.0,33.4581,33.4779,33.4185,33.4383,7754.0
2022-01-06 12:05:00,33.81,33.93,33.81,33.93,7985.0,33.4383,33.557,33.4383,33.557,7985.0
2022-01-06 12:10:00,33.93,33.94,33.89,33.9,10152.0,33.557,33.5669,33.5174,33.5273,10152.0
2022-01-06 12:15:00,33.9,33.93,33.86,33.88,20031.0,33.5273,33.557,33.4878,33.5075,20031.0
2022-01-06 12:20:00,33.88,33.92,33.83,33.83,9702.0,33.5075,33.5471,33.4581,33.4581,9702.0
2022-01-06 12:25:00,33.83,33.87,33.81,33.87,6655.0,33.4581,33.4976,33.4383,33.4976,6655.0
2022-01-06 12:30:00,33.84,33.87,33.81,33.85,15717.0,33.468,33.4976,33.4383,33.4779,15717.0
2022-01-06 12:35:00,33.85,33.9,33.83,33.87,11400.0,33.4779,33.5273,33.4581,33.4976,11400.0
2022-01-06 12:40:00,33.87,33.96,33.87,33.95,8386.0,33.4976,33.5867,33.4976,33.5768,8386.0
2022-01-06 12:45:00,33.95,33.95,33.89,33.93,11057.0,33.5768,33.5768,33.5174,33.557,11057.0
2022-01-06 12:50:00,33.92,33.92,33.88,33.91,6304.0,33.5471,33.5471,33.5075,33.5372,6304.0
2022-01-06 12:55:00,33.91,33.94,33.89,33.9,7906.0,33.5372,33.5669,33.5174,33.5273,7906.0
2022-01-06 13:00:00,33.9,33.92,33.88,33.91,11673.0,33.5273,33.5471,33.5075,33.5372,11673.0
2022-01-06 13:05:00,33.91,33.92,33.88,33.89,8004.0,33.5372,33.5471,33.5075,33.5174,8004.0
2022-01-06 13:10:00,33.89,33.92,33.87,33.88,6231.0,33.5174,33.5471,33.4976,33.5075,6231.0
2022-01-06 13:15:00,33.87,33.87,33.79,33.82,8338.0,33.4976,33.4976,33.4185,33.4482,8338.0
2022-01-06 13:20:00,33.82,33.82,33.78,33.79,12666.0,33.4482,33.4482,33.4086,33.4185,12666.0
2022-01-06 13:25:00,33.78,33.79,33.74,33.79,11869.0,33.4086,33.4185,33.3691,33.4185,11869.0
2022-01-06 13:30:00,33.79,33.82,33.75,33.77,11638.0,33.4185,33.4482,33.379,33.3987,11638.0
2022-01-06 13:35:00,33.77,33.78,33.74,33.77,20770.0,33.3987,33.4086,33.3691,33.3987,20770.0
2022-01-06 13:40:00,33.77,33.82,33.76,33.82,10749.0,33.3987,33.4482,33.3889,33.4482,10749.0
2022-01-06 13:45:00,33.82,33.84,33.79,33.8,14402.0,33.4482,33.468,33.4185,33.4284,14402.0
2022-01-06 13:50:00,33.79,33.82,33.77,33.8,13802.0,33.4185,33.4482,33.3987,33.4284,13802.0
2022-01-06 13:55:00,33.8,33.83,33.78,33.83,16815.0,33.4284,33.4581,33.4086,33.4581,16815.0
2022-01-06 14:00:00,33.83,33.84,33.76,33.77,23612.0,33.4581,33.468,33.3889,33.3987,23612.0
2022-01-06 14:05:00,33.77,33.8,33.75,33.78,8762.0,33.3987,33.4284,33.379,33.4086,8762.0
2022-01-06 14:10:00,33.8,33.8,33.76,33.77,27930.0,33.4284,33.4284,33.3889,33.3987,27930.0
2022-01-06 14:15:00,33.78,33.81,33.78,33.8,27495.0,33.4086,33.4383,33.4086,33.4284,27495.0
2022-01-06 14:20:00,33.8,33.8,33.77,33.77,22491.0,33.4284,33.4284,33.3987,33.3987,22491.0
2022-01-06 14:25:00,33.78,33.88,33.77,33.86,13153.0,33.4086,33.5075,33.3987,33.4878,13153.0
2022-01-06 14:30:00,33.85,33.86,33.79,33.82,15989.0,33.4779,33.4878,33.4185,33.4482,15989.0
2022-01-06 14:35:00,33.82,33.85,33.8,33.84,6806.0,33.4482,33.4779,33.4284,33.468,6806.0
2022-01-06 14:40:00,33.83,33.83,33.81,33.83,12129.0,33.4581,33.4581,33.4383,33.4581,12129.0
2022-01-06 14:45:00,33.83,33.84,33.8,33.84,20158.0,33.4581,33.468,33.4284,33.468,20158.0
2022-01-06 14:50:00,33.84,33.91,33.83,33.9,14612.0,33.468,33.5372,33.4581,33.5273,14612.0
2022-01-06 14:55:00,33.9,33.91,33.86,33.86,15147.0,33.5273,33.5372,33.4878,33.4878,15147.0
2022-01-06 15:00:00,33.86,33.89,33.83,33.87,19967.0,33.4878,33.5174,33.4581,33.4976,19967.0
2022-01-06 15:05:00,33.87,33.89,33.81,33.83,24112.0,33.4976,33.5174,33.4383,33.4581,24112.0
2022-01-06 15:10:00,33.83,33.84,33.74,33.74,25013.0,33.4581,33.468,33.3691,33.3691,25013.0
2022-01-06 15:15:00,33.75,33.78,33.71,33.75,20141.0,33.379,33.4086,33.3394,33.379,20141.0
2022-01-06 15:20:00,33.75,33.79,33.75,33.79,21277.0,33.379,33.4185,33.379,33.4185,21277.0
2022-01-06 15:25:00,33.79,33.82,33.76,33.76,89125.0,33.4185,33.4482,33.3889,33.3889,89125.0
2022-01-06 15:30:00,33.76,33.77,33.67,33.72,38183.0,33.3889,33.3987,33.2998,33.3493,38183.0
2022-01-06 15:35:00,33.73,33.77,33.71,33.76,50822.0,33.3592,33.3987,33.3394,33.3889,50822.0
2022-01-06 15:40:00,33.77,33.78,33.69,33.77,121881.0,33.3987,33.4086,33.3196,33.3987,121881.0
2022-01-06 15:45:00,33.77,33.79,33.72,33.73,41147.0,33.3987,33.4185,33.3493,33.3592,41147.0
2022-01-06 15:50:00,33.73,33.77,33.67,33.69,97397.0,33.3592,33.3987,33.2998,33.3196,97397.0
2022-01-06 15:55:00,33.69,33.69,33.6,33.64,180773.0,33.3196,33.3196,33.2306,33.2702,180773.0
2022-01-07 09:30:00,33.78,33.98,33.34,33.87,63451.0,33.4086,33.6064,32.9735,33.4976,63451.0
2022-01-07 09:35:00,33.83,33.96,33.81,33.95,20679.0,33.4581,33.5867,33.4383,33.5768,20679.0
2022-01-07 09:40:00,33.94,34.11,33.89,34.11,50205.0,33.5669,33.735,33.5174,33.735,50205.0
2022-01-07 09:45:00,34.12,34.12,34.0,34.04,16677.0,33.7449,33.7449,33.6262,33.6658,16677.0
2022-01-07 09:50:00,34.02,34.15,34.0,34.1,19907.0,33.646,33.7746,33.6262,33.7251,19907.0
2022-01-07 09:55:00,34.09,34.18,34.08,34.17,22486.0,33.7152,33.8042,33.7053,33.7943,22486.0
2022-01-07 10:00:00,34.18,34.2,34.13,34.19,24678.0,33.8042,33.824,33.7548,33.8141,24678.0
2022-01-07 10:05:00,34.19,34.19,34.03,34.08,18656.0,33.8141,33.8141,33.6559,33.7053,18656.0
2022-01-07 10:10:00,34.07,34.11,34.04,34.09,24086.0,33.6954,33.735,33.6658,33.7152,24086.0
2022-01-07 10:15:00,34.09,34.11,34.02,34.04,20135.0,33.7152,33.735,33.646,33.6658,20135.0
2022-01-07 10:20:00,34.03,34.07,33.97,34.06,22066.0,33.6559,33.6954,33.5965,33.6856,22066.0
2022-01-07 10:25:00,34.06,34.23,34.05,34.15,24190.0,33.6856,33.8537,33.6757,33.7746,24190.0
2022-01-07 10:30:00,34.13,34.19,34.09,34.18,42058.0,33.7548,33.8141,33.7152,33.8042,42058.0
2022-01-07 10:35:00,34.19,34.19,34.06,34.06,19859.0,33.8141,33.8141,33.6856,33.6856,19859.0
2022-01-07 10:40:00,34.07,34.13,34.07,34.12,82057.0,33.6954,33.7548,33.6954,33.7449,82057.0
2022-01-07 10:45:00,34.1,34.13,34.05,34.05,14367.0,33.7251,33.7548,33.6757,33.6757,14367.0
2022-01-07 10:50:00,34.03,34.05,34.0,34.04,15895.0,33.6559,33.6757,33.6262,33.6658,15895.0
2022-01-07 10:55:00,34.05,34.13,34.05,34.1,19092.0,33.6757,33.7548,33.6757,33.7251,19092.0
2022-01-07 11:00:00,34.1,34.12,34.03,34.04,15647.0,33.7251,33.7449,33.6559,33.6658,15647.0
2022-01-07 11:05:00,34.05,34.11,34.03,34.08,12177.0,33.6757,33.735,33.6559,33.7053,12177.0
2022-01-07 11:10:00,34.08,34.15,34.05,34.15,23518.0,33.7053,33.7746,33.6757,33.7746,23518.0
2022-01-07 11:15:00,34.16,34.17,34.07,34.11,22299.0,33.7845,33.7943,33.6954,33.735,22299.0
2022-01-07 11:20:00,34.12,34.19,34.12,34.17,25628.0,33.7449,33.8141,33.7449,33.7943,25628.0
2022-01-07 11:25:00,34.17,34.19,34.15,34.16,56060.0,33.7943,33.8141,33.7746,33.7845,56060.0
2022-01-07 11:30:00,34.16,34.25,34.15,34.24,73765.0,33.7845,33.8735,33.7746,33.8636,73765.0
2022-01-07 11:35:00,34.25,34.31,34.24,34.31,21858.0,33.8735,33.9328,33.8636,33.9328,21858.0
2022-01-07 11:40:00,34.32,34.33,34.24,34.28,60028.0,33.9427,33.9526,33.8636,33.9031,60028.0
2022-01-07 11:45:00,34.27,34.3,34.22,34.29,20044.0,33.8932,33.9229,33.8438,33.913,20044.0
2022-01-07 11:50:00,34.3,34.47,34.3,34.46,43388.0,33.9229,34.091,33.9229,34.0812,43388.0
2022-01-07 11:55:00,34.45,34.48,34.42,34.42,15453.0,34.0713,34.1009,34.0416,34.0416,15453.0
2022-01-07 12:00:00,34.42,34.43,34.37,34.43,10195.0,34.0416,34.0515,33.9921,34.0515,10195.0
2022-01-07 12:05:00,34.44,34.51,34.44,34.48,15861.0,34.0614,34.1306,34.0614,34.1009,15861.0
2022-01-07 12:10:00,34.48,34.58,34.46,34.58,19530.0,34.1009,34.1998,34.0812,34.1998,19530.0
2022-01-07 12:15:00,34.58,34.62,34.57,34.57,16225.0,34.1998,34.2394,34.1899,34.1899,16225.0
2022-01-07 12:20:00,34.57,34.59,34.44,34.48,14837.0,34.1899,34.2097,34.0614,34.1009,14837.0
2022-01-07 12:25:00,34.47,34.51,34.45,34.49,8906.0,34.091,34.1306,34.0713,34.1108,8906.0
2022-01-07 12:30:00,34.48,34.5,34.45,34.48,14672.0,34.1009,34.1207,34.0713,34.1009,14672.0
2022-01-07 12:35:00,34.48,34.5,34.43,34.45,19616.0,34.1009,34.1207,34.0515,34.0713,19616.0
2022-01-07 12:40:00,34.44,34.45,34.35,34.35,29750.0,34.0614,34.0713,33.9724,33.9724,29750.0
2022-01-07 12:45:00,34.36,34.37,34.28,34.29,18501.0,33.9823,33.9921,33.9031,33.913,18501.0
2022-01-07 12:50:00,34.29,34.31,34.25,34.28,18522.0,33.913,33.9328,33.8735,33.9031,18522.0
2022-01-07 12:55:00,34.28,34.32,34.26,34.31,15697.0,33.9031,33.9427,33.8834,33.9328,15697.0
2022-01-07 13:00:00,34.3,34.3,34.24,34.29,19887.0,33.9229,33.9229,33.8636,33.913,19887.0
2022-01-07 13:05:00,34.3,34.34,34.3,34.34,19316.0,33.9229,33.9625,33.9229,33.9625,19316.0
2022-01-07 13:10:00,34.33,34.35,34.31,34.32,25005.0,33.9526,33.9724,33.9328,33.9427,25005.0
2022-01-07 13:15:00,34.32,34.35,34.25,34.26,16336.0,33.9427,33.9724,33.8735,33.8834,16336.0
2022-01-07 13:20:00,34.27,34.28,34.2,34.2,13289.0,33.8932,33.9031,33.824,33.824,13289.0
2022-01-07 13:25:00,34.21,34.22,34.17,34.18,19083.0,33.8339,33.8438,33.7943,33.8042,19083.0
2022-01-07 13:30:00,34.18,34.24,34.16,34.23,15206.0,33.8042,33.8636,33.7845,33.8537,15206.0
2022-01-07 13:35:00,34.23,34.25,34.2,34.25,21148.0,33.8537,33.8735,33.824,33.8735,21148.0
2022-01-07 13:40:00,34.24,34.31,34.24,34.3,16474.0,33.8636,33.9328,33.8636,33.9229,16474.0
2022-01-07 13:45:00,34.29,34.34,34.28,34.33,11576.0,33.913,33.9625,33.9031,33.9526,11576.0
2022-01-07 13:50:00,34.33,34.36,34.3,34.36,8890.0,33.9526,33.9823,33.9229,33.9823,8890.0
2022-01-07 13:55:00,34.36,34.38,34.3,34.3,12946.0,33.9823,34.002,33.9229,33.9229,12946.0
2022-01-07 14:00:00,34.3,34.34,34.28,34.29,14928.0,33.9229,33.9625,33.9031,33.913,14928.0
2022-01-07 14:05:00,34.29,34.31,34.26,34.27,15184.0,33.913,33.9328,33.8834,33.8932,15184.0
2022-01-07 14:10:00,34.26,34.28,34.18,34.22,20782.0,33.8834,33.9031,33.8042,33.8438,20782.0
2022-01-07 14:15:00,34.21,34.22,34.15,34.16,35935.0,33.8339,33.8438,33.7746,33.7845,35935.0
2022-01-07 14:20:00,34.16,34.17,34.08,34.09,44483.0,33.7845,33.7943,33.7053,33.7152,44483.0
2022-01-07 14:25:00,34.08,34.09,33.99,34.02,147069.0,33.7053,33.7152,33.6163,33.646,147069.0
2022-01-07 14:30:00,34.02,34.05,33.97,33.98,62516.0,33.646,33.6757,33.5965,33.6064,62516.0
2022-01-07 14:35:00,33.98,34.02,33.96,34.0,81991.0,33.6064,33.646,33.5867,33.6262,81991.0
2022-01-07 14:40:00,33.99,34.01,33.95,33.98,34927.0,33.6163,33.6361,33.5768,33.6064,34927.0
2022-01-07 14:45:00,33.98,34.01,33.98,33.98,62689.0,33.6064,33.6361,33.6064,33.6064,62689.0
2022-01-07 14:50:00,33.99,34.01,33.95,33.96,28051.0,33.6163,33.6361,33.5768,33.5867,28051.0
2022-01-07 14:55:00,33.95,34.0,33.93,33.97,31688.0,33.5768,33.6262,33.557,33.5965,31688.0
2022-01-07 15:00:00,33.97,34.01,33.97,34.0,24589.0,33.5965,33.6361,33.5965,33.6262,24589.0
2022-01-07 15:05:00,34.0,34.01,33.97,33.98,32136.0,33.6262,33.6361,33.5965,33.6064,32136.0
2022-01-07 15:10:00,33.97,33.99,33.95,33.95,34755.0,33.5965,33.6163,33.5768,33.5768,34755.0
2022-01-07 15:15:00,33.96,33.99,33.95,33.98,30682.0,33.5867,33.6163,33.5768,33.6064,30682.0
2022-01-07 15:20:00,33.97,34.0,33.96,33.98,33167.0,33.5965,33.6262,33.5867,33.6064,33167.0
2022-01-07 15:25:00,33.98,34.0,33.92,34.0,53315.0,33.6064,33.6262,33.5471,33.6262,53315.0
2022-01-07 15:30:00,34.0,34.07,33.97,34.04,62751.0,33.6262,33.6954,33.5965,33.6658,62751.0
2022-01-07 15:35:00,34.04,34.11,33.99,34.11,34584.0,33.6658,33.735,33.6163,33.735,34584.0
2022-01-07 15:40:00,34.11,34.12,34.08,34.09,68269.0,33.735,33.7449,33.7053,33.7152,68269.0
2022-01-07 15:45:00,34.1,34.14,34.07,34.08,72093.0,33.7251,33.7647,33.6954,33.7053,72093.0
2022-01-07 15:50:00,34.08,34.09,34.02,34.02,100411.0,33.7053,33.7152,33.646,33.646,100411.0
2022-01-07 15:55:00,34.02,34.06,33.98,34.01,233238.0,33.646,33.6856,33.6064,33.6361,233238.0
2022-01-10 09:30:00,34.11,34.39,34.05,34.06,114919.0,33.735,34.0119,33.6757,33.6856,114919.0
2022-01-10 09:35:00,34.09,34.14,34.01,34.12,59646.0,33.7152,33.7647,33.6361,33.7449,59646.0
2022-01-10 09:40:00,34.13,34.25,34.08,34.17,26786.0,33.7548,33.8735,33.7053,33.7943,26786.0
2022-01-10 09:45:00,34.19,34.25,34.11,34.23,87570.0,33.8141,33.8735,33.735,33.8537,87570.0
2022-01-10 09:50:00,34.23,34.24,34.08,34.09,53863.0,33.8537,33.8636,33.7053,33.7152,53863.0
2022-01-10 09:55:00,34.11,34.11,33.96,34.0,31592.0,33.735,33.735,33.5867,33.6262,31592.0
2022-01-10 10:00:00,33.99,34.02,33.85,33.86,34968.0,33.6163,33.646,33.4779,33.4878,34968.0
2022-01-10 10:05:00,33.86,33.99,33.85,33.97,74211.0,33.4878,33.6163,33.4779,33.5965,74211.0
2022-01-10 10:10:00,33.96,33.96,33.68,33.73,28772.0,33.5867,33.5867,33.3097,33.3592,28772.0
2022-01-10 10:15:00,33.72,33.79,33.57,33.62,21897.0,33.3493,33.4185,33.2009,33.2504,21897.0
2022-01-10 10:20:00,33.63,33.77,33.63,33.75,98556.0,33.2603,33.3987,33.2603,33.379,98556.0
2022-01-10 10:25:00,33.73,33.77,33.71,33.77,48891.0,33.3592,33.3987,33.3394,33.3987,48891.0
2022-01-10 10:30:00,33.77,33.89,33.76,33.83,23599.0,33.3987,33.5174,33.3889,33.4581,23599.0
2022-01-10 10:35:00,33.79,33.81,33.72,33.75,25508.0,33.4185,33.4383,33.3493,33.379,25508.0
2022-01-10 10:40:00,33.75,33.75,33.59,33.64,31365.0,33.379,33.379,33.2207,33.2702,31365.0
2022-01-10 10:45:00,33.64,33.64,33.44,33.46,13876.0,33.2702,33.2702,33.0724,33.0922,13876.0
2022-01-10 10:50:00,33.47,33.56,33.44,33.52,17949.0,33.102,33.1911,33.0724,33.1515,17949.0
2022-01-10 10:55:00,33.53,33.7,33.49,33.64,135224.0,33.1614,33.3295,33.1218,33.2702,135224.0
2022-01-10 11:00:00,33.64,33.65,33.59,33.65,46252.0,33.2702,33.2801,33.2207,33.2801,46252.0
2022-01-10 11:05:00,33.64,33.77,33.62,33.77,24432.0,33.2702,33.3987,33.2504,33.3987,24432.0
2022-01-10 11:10:00,33.77,33.82,33.75,33.79,64821.0,33.3987,33.4482,33.379,33.4185,64821.0
2022-01-10 11:15:00,33.78,33.88,33.78,33.87,24533.0,33.4086,33.5075,33.4086,33.4976,24533.0
2022-01-10 11:20:00,33.86,33.86,33.74,33.8,43014.0,33.4878,33.4878,33.3691,33.4284,43014.0
2022-01-10 11:25:00,33.81,33.81,33.77,33.78,26909.0,33.4383,33.4383,33.3987,33.4086,26909.0
2022-01-10 11:30:00,33.78,33.8,33.7,33.7,15878.0,33.4086,33.4284,33.3295,33.3295,15878.0
2022-01-10 11:35:00,33.7,33.76,33.66,33.7,99048.0,33.3295,33.3889,33.29,33.3295,99048.0
2022-01-10 11:40:00,33.7,33.71,33.64,33.69,39812.0,33.3295,33.3394,33.2702,33.3196,39812.0
2022-01-10 11:45:00,33.68,33.69,33.64,33.66,16694.0,33.3097,33.3196,33.2702,33.29,16694.0
2022-01-10 11:50:00,33.65,33.65,33.6,33.61,19071.0,33.2801,33.2801,33.2306,33.2405,19071.0
2022-01-10 11:55:00,33.6,33.63,33.59,33.61,10193.0,33.2306,33.2603,33.2207,33.2405,10193.0
2022-01-10 12:00:00,33.6,33.63,33.59,33.59,36577.0,33.2306,33.2603,33.2207,33.2207,36577.0
2022-01-10 12:05:00,33.59,33.71,33.59,33.65,23823.0,33.2207,33.3394,33.2207,33.2801,23823.0
2022-01-10 12:10:00,33.66,33.76,33.65,33.76,23166.0,33.29,33.3889,33.2801,33.3889,23166.0
2022-01-10 12:15:00,33.76,33.78,33.73,33.75,26828.0,33.3889,33.4086,33.3592,33.379,26828.0
2022-01-10 12:20:00,33.76,33.84,33.75,33.82,92444.0,33.3889,33.468,33.379,33.4482,92444.0
2022-01-10 12:25:00,33.81,33.83,33.76,33.77,12767.0,33.4383,33.4581,33.3889,33.3987,12767.0
2022-01-10 12:30:00,33.76,33.77,33.68,33.7,30382.0,33.3889,33.3987,33.3097,33.3295,30382.0
2022-01-10 12:35:00,33.7,33.71,33.59,33.59,17291.0,33.3295,33.3394,33.2207,33.2207,17291.0
2022-01-10 12:40:00,33.59,33.6,33.53,33.54,19265.0,33.2207,33.2306,33.1614,33.1713,19265.0
2022-01-10 12:45:00,33.54,33.59,33.54,33.58,16441.0,33.1713,33.2207,33.1713,33.2108,16441.0
2022-01-10 12:50:00,33.58,33.81,33.56,33.73,38090.0,33.2108,33.4383,33.1911,33.3592,38090.0
2022-01-10 12:55:00,33.73,33.73,33.67,33.69,22581.0,33.3592,33.3592,33.2998,33.3196,22581.0
2022-01-10 13:00:00,33.7,33.74,33.66,33.66,28785.0,33.3295,33.3691,33.29,33.29,28785.0
2022-01-10 13:05:00,33.67,33.75,33.67,33.72,92239.0,33.2998,33.379,33.2998,33.3493,92239.0
2022-01-10 13:10:00,33.72,33.75,33.69,33.73,7561.0,33.3493,33.379,33.3196,33.3592,7561.0
2022-01-10 13:15:00,33.72,33.76,33.71,33.76,7306.0,33.3493,33.3889,33.3394,33.3889,7306.0
2022-01-10 13:20:00,33.76,33.77,33.69,33.76,15992.0,33.3889,33.3987,33.3196,33.3889,15992.0
2022-01-10 13:25:00,33.75,33.76,33.72,33.73,21862.0,33.379,33.3889,33.3493,33.3592,21862.0
2022-01-10 13:30:00,33.73,33.76,33.69,33.69,28350.0,33.3592,33.3889,33.3196,33.3196,28350.0
2022-01-10 13:35:00,33.7,33.71,33.67,33.67,5492.0,33.3295,33.3394,33.2998,33.2998,5492.0
2022-01-10 13:40:00,33.67,33.77,33.66,33.77,8375.0,33.2998,33.3987,33.29,33.3987,8375.0
2022-01-10 13:45:00,33.77,33.79,33.71,33.77,11467.0,33.3987,33.4185,33.3394,33.3987,11467.0
2022-01-10 13:50:00,33.77,33.85,33.77,33.84,8441.0,33.3987,33.4779,33.3987,33.468,8441.0
2022-01-10 13:55:00,33.84,33.86,33.78,33.83,94633.0,33.468,33.4878,33.4086,33.4581,94633.0
2022-01-10 14:00:00,33.83,33.91,33.82,33.9,10751.0,33.4581,33.5372,33.4482,33.5273,10751.0
2022-01-10 14:05:00,33.9,33.94,33.88,33.94,6487.0,33.5273,33.5669,33.5075,33.5669,6487.0
2022-01-10 14:10:00,33.95,33.97,33.92,33.95,18394.0,33.5768,33.5965,33.5471,33.5768,18394.0
2022-01-10 14:15:00,33.94,33.98,33.9,33.96,47219.0,33.5669,33.6064,33.5273,33.5867,47219.0
2022-01-10 14:20:00,33.96,33.97,33.94,33.95,11812.0,33.5867,33.5965,33.5669,33.5768,11812.0
2022-01-10 14:25:00,33.95,33.98,33.9,33.97,10953.0,33.5768,33.6064,33.5273,33.5965,10953.0
2022-01-10 14:30:00,33.96,33.98,33.93,33.98,12641.0,33.5867,33.6064,33.557,33.6064,12641.0
2022-01-10 14:35:00,33.98,34.0,33.97,33.98,57496.0,33.6064,33.6262,33.5965,33.6064,57496.0
2022-01-10 14:40:00,33.98,34.03,33.98,34.0,13192.0,33.6064,33.6559,33.6064,33.6262,13192.0
2022-01-10 14:45:00,34.0,34.05,33.99,34.02,30395.0,33.6262,33.6757,33.6163,33.646,30395.0
2022-01-10 14:50:00,34.03,34.1,33.99,34.0,58719.0,33.6559,33.7251,33.6163,33.6262,58719.0
2022-01-10 14:55:00,34.0,34.04,33.99,33.99,22715.0,33.6262,33.6658,33.6163,33.6163,22715.0
2022-01-10 15:00:00,34.0,34.04,33.87,33.87,101750.0,33.6262,33.6658,33.4976,33.4976,101750.0
2022-01-10 15:05:00,33.87,33.87,33.72,33.76,14844.0,33.4976,33.4976,33.3493,33.3889,14844.0
2022-01-10 15:10:00,33.76,33.88,33.73,33.87,38013.0,33.3889,33.5075,33.3592,33.4976,38013.0
2022-01-10 15:15:00,33.87,33.92,33.84,33.85,28173.0,33.4976,33.5471,33.468,33.4779,28173.0
2022-01-10 15:20:00,33.85,33.96,33.84,33.95,59700.0,33.4779,33.5867,33.468,33.5768,59700.0
2022-01-10 15:25:00,33.94,33.98,33.93,33.95,31838.0,33.5669,33.6064,33.557,33.5768,31838.0
2022-01-10 15:30:00,33.95,33.95,33.83,33.84,31981.0,33.5768,33.5768,33.4581,33.468,31981.0
2022-01-10 15:35:00,33.84,33.87,33.79,33.87,50428.0,33.468,33.4976,33.4185,33.4976,50428.0
2022-01-10 15:40:00,33.87,33.93,33.83,33.93,92564.0,33.4976,33.557,33.4581,33.557,92564.0
2022-01-10 15:45:00,33.93,33.97,33.86,33.89,92162.0,33.557,33.5965,33.4878,33.5174,92162.0
2022-01-10 15:50:00,33.89,34.01,33.88,34.0,95965.0,33.5174,33.6361,33.5075,33.6262,95965.0
2022-01-10 15:55:00,33.99,34.03,33.96,33.98,143570.0,33.6163,33.6559,33.5867,33.6064,143570.0
2022-01-11 09:30:00,33.96,34.36,33.96,34.18,44126.0,33.5867,33.9823,33.5867,33.8042,44126.0
2022-01-11 09:35:00,34.16,34.21,33.89,33.94,22055.0,33.7845,33.8339,33.5174,33.5669,22055.0
2022-01-11 09:40:00,33.94,34.06,33.87,33.95,16255.0,33.5669,33.6856,33.4976,33.5768,16255.0
2022-01-11 09:45:00,33.94,33.94,33.78,33.9,15537.0,33.5669,33.5669,33.4086,33.5273,15537.0
2022-01-11 09:50:00,33.89,33.92,33.79,33.8,37940.0,33.5174,33.5471,33.4185,33.4284,37940.0
2022-01-11 09:55:00,33.79,33.9,33.67,33.72,101368.0,33.4185,33.5273,33.2998,33.3493,101368.0
2022-01-11 10:00:00,33.71,33.73,33.61,33.61,18947.0,33.3394,33.3592,33.2405,33.2405,18947.0
2022-01-11 10:05:00,33.63,33.66,33.48,33.51,34505.0,33.2603,33.29,33.1119,33.1416,34505.0
2022-01-11 10:10:00,33.52,33.6,33.51,33.54,20791.0,33.1515,33.2306,33.1416,33.1713,20791.0
2022-01-11 10:15:00,33.54,33.6,33.49,33.6,19387.0,33.1713,33.2306,33.1218,33.2306,19387.0
2022-01-11 10:20:00,33.61,33.61,33.46,33.47,20810.0,33.2405,33.2405,33.0922,33.102,20810.0
2022-01-11 10:25:00,33.48,33.53,33.4,33.52,44858.0,33.1119,33.1614,33.0328,33.1515,44858.0
2022-01-11 10:30:00,33.53,33.56,33.4,33.45,31335.0,33.1614,33.1911,33.0328,33.0823,31335.0
2022-01-11 10:35:00,33.44,33.52,33.42,33.49,21079.0,33.0724,33.1515,33.0526,33.1218,21079.0
2022-01-11 10:40:00,33.48,33.51,33.37,33.42,21300.0,33.1119,33.1416,33.0031,33.0526,21300.0
2022-01-11 10:45:00,33.41,33.45,33.35,33.35,20924.0,33.0427,33.0823,32.9834,32.9834,20924.0
2022-01-11 10:50:00,33.35,33.44,33.34,33.41,21667.0,32.9834,33.0724,32.9735,33.0427,21667.0
2022-01-11 10:55:00,33.41,33.48,33.37,33.48,19287.0,33.0427,33.1119,33.0031,33.1119,19287.0
2022-01-11 11:00:00,33.5,33.57,33.49,33.51,19582.0,33.1317,33.2009,33.1218,33.1416,19582.0
2022-01-11 11:05:00,33.51,33.63,33.5,33.59,13701.0,33.1416,33.2603,33.1317,33.2207,13701.0
2022-01-11 11:10:00,33.6,33.62,33.54,33.6,22190.0,33.2306,33.2504,33.1713,33.2306,22190.0
2022-01-11 11:15:00,33.61,33.69,33.6,33.69,16805.0,33.2405,33.3196,33.2306,33.3196,16805.0
2022-01-11 11:20:00,33.71,33.74,33.68,33.69,19787.0,33.3394,33.3691,33.3097,33.3196,19787.0
2022-01-11 11:25:00,33.69,33.69,33.62,33.63,17419.0,33.3196,33.3196,33.2504,33.2603,17419.0
2022-01-11 11:30:00,33.63,33.63,33.54,33.58,23506.0,33.2603,33.2603,33.1713,33.2108,23506.0
2022-01-11 11:35:00,33.57,33.68,33.57,33.67,36523.0,33.2009,33.3097,33.2009,33.2998,36523.0
2022-01-11 11:40:00,33.67,33.83,33.66,33.82,11652.0,33.2998,33.4581,33.29,33.4482,11652.0
2022-01-11 11:45:00,33.82,33.84,33.75,33.75,19638.0,33.4482,33.468,33.379,33.379,19638.0
2022-01-11 11:50:00,33.75,33.79,33.74,33.76,12702.0,33.379,33.4185,33.3691,33.3889,12702.0
2022-01-11 11:55:00,33.75,33.76,33.68,33.72,18278.0,33.379,33.3889,33.3097,33.3493,18278.0
2022-01-11 12:00:00,33.72,33.77,33.71,33.72,15463.0,33.3493,33.3987,33.3394,33.3493,15463.0
2022-01-11 12:05:00,33.72,33.78,33.72,33.74,13358.0,33.3493,33.4086,33.3493,33.3691,13358.0
2022-01-11 12:10:00,33.74,33.8,33.73,33.8,10076.0,33.3691,33.4284,33.3592,33.4284,10076.0
2022-01-11 12:15:00,33.79,33.79,33.76,33.79,11320.0,33.4185,33.4185,33.3889,33.4185,11320.0
2022-01-11 12:20:00,33.79,33.79,33.76,33.77,15185.0,33.4185,33.4185,33.3889,33.3987,15185.0
2022-01-11 12:25:00,33.76,33.76,33.73,33.73,10003.0,33.3889,33.3889,33.3592,33.3592,10003.0
2022-01-11 12:30:00,33.74,33.81,33.74,33.81,10777.0,33.3691,33.4383,33.3691,33.4383,10777.0
2022-01-11 12:35:00,33.8,33.8,33.74,33.77,13808.0,33.4284,33.4284,33.3691,33.3987,13808.0
2022-01-11 12:40:00,33.77,33.83,33.76,33.82,9786.0,33.3987,33.4581,33.3889,33.4482,9786.0
2022-01-11 12:45:00,33.82,33.85,33.82,33.84,12567.0,33.4482,33.4779,33.4482,33.468,12567.0
2022-01-11 12:50:00,33.84,33.85,33.79,33.82,14152.0,33.468,33.4779,33.4185,33.4482,14152.0
2022-01-11 12:55:00,33.83,33.83,33.79,33.83,7490.0,33.4581,33.4581,33.4185,33.4581,7490.0
2022-01-11 13:00:00,33.83,33.83,33.77,33.77,9511.0,33.4581,33.4581,33.3987,33.3987,9511.0
2022-01-11 13:05:00,33.77,33.79,33.74,33.77,15338.0,33.3987,33.4185,33.3691,33.3987,15338.0
2022-01-11 13:10:00,33.77,33.82,33.75,33.82,13537.0,33.3987,33.4482,33.379,33.4482,13537.0
2022-01-11 13:15:00,33.81,33.86,33.8,33.86,7910.0,33.4383,33.4878,33.4284,33.4878,7910.0
2022-01-11 13:20:00,33.86,33.89,33.85,33.88,11257.0,33.4878,33.5174,33.4779,33.5075,11257.0
2022-01-11 13:25:00,33.88,33.9,33.85,33.9,13566.0,33.5075,33.5273,33.4779,33.5273,13566.0
2022-01-11 13:30:00,33.9,33.9,33.88,33.89,8265.0,33.5273,33.5273,33.5075,33.5174,8265.0
2022-01-11 13:35:00,33.89,33.91,33.88,33.89,39043.0,33.5174,33.5372,33.5075,33.5174,39043.0
2022-01-11 13:40:00,33.89,33.93,33.86,33.91,22683.0,33.5174,33.557,33.4878,33.5372,22683.0
2022-01-11 13:45:00,33.92,33.96,33.9,33.94,30516.0,33.5471,33.5867,33.5273,33.5669,30516.0
2022-01-11 13:50:00,33.95,33.98,33.94,33.97,29586.0,33.5768,33.6064,33.5669,33.5965,29586.0
2022-01-11 13:55:00,33.97,33.99,33.95,33.96,18394.0,33.5965,33.6163,33.5768,33.5867,18394.0
2022-01-11 14:00:00,33.96,33.98,33.95,33.97,11065.0,33.5867,33.6064,33.5768,33.5965,11065.0
2022-01-11 14:05:00,33.97,33.98,33.93,33.95,16797.0,33.5965,33.6064,33.557,33.5768,16797.0
2022-01-11 14:10:00,33.95,33.96,33.93,33.95,10162.0,33.5768,33.5867,33.557,33.5768,10162.0
2022-01-11 14:15:00,33.95,33.96,33.89,33.9,25048.0,33.5768,33.5867,33.5174,33.5273,25048.0
2022-01-11 14:20:00,33.91,33.94,33.9,33.92,19977.0,33.5372,33.5669,33.5273,33.5471,19977.0
2022-01-11 14:25:00,33.91,33.97,33.9,33.95,18919.0,33.5372,33.5965,33.5273,33.5768,18919.0
2022-01-11 14:30:00,33.95,33.96,33.93,33.94,16768.0,33.5768,33.5867,33.557,33.5669,16768.0
2022-01-11 14:35:00,33.93,33.96,33.91,33.95,13580.0,33.557,33.5867,33.5372,33.5768,13580.0
2022-01-11 14:40:00,33.95,33.96,33.94,33.94,7474.0,33.5768,33.5867,33.5669,33.5669,7474.0
2022-01-11 14:45:00,33.94,33.95,33.91,33.95,21383.0,33.5669,33.5768,33.5372,33.5768,21383.0
2022-01-11 14:50:00,33.95,33.97,33.9,33.95,27450.0,33.5768,33.5965,33.5273,33.5768,27450.0
2022-01-11 14:55:00,33.95,33.97,33.93,33.95,15548.0,33.5768,33.5965,33.557,33.5768,15548.0
2022-01-11 15:00:00,33.95,33.97,33.91,33.92,21887.0,33.5768,33.5965,33.5372,33.5471,21887.0
2022-01-11 15:05:00,33.93,33.93,33.89,33.9,29080.0,33.557,33.557,33.5174,33.5273,29080.0
2022-01-11 15:10:00,33.9,33.95,33.88,33.94,21398.0,33.5273,33.5768,33.5075,33.5669,21398.0
2022-01-11 15:15:00,33.95,33.96,33.92,33.94,27487.0,33.5768,33.5867,33.5471,33.5669,27487.0
2022-01-11 15:20:00,33.94,33.97,33.93,33.94,17605.0,33.5669,33.5965,33.557,33.5669,17605.0
2022-01-11 15:25:00,33.94,33.97,33.92,33.95,25764.0,33.5669,33.5965,33.5471,33.5768,25764.0
2022-01-11 15:30:00,33.95,33.95,33.88,33.89,38066.0,33.5768,33.5768,33.5075,33.5174,38066.0
2022-01-11 15:35:00,33.9,33.91,33.81,33.84,33049.0,33.5273,33.5372,33.4383,33.468,33049.0
2022-01-11 15:40:00,33.84,33.91,33.83,33.9,50328.0,33.468,33.5372,33.4581,33.5273,50328.0
2022-01-11 15:45:00,33.9,33.92,33.85,33.86,32870.0,33.5273,33.5471,33.4779,33.4878,32870.0
2022-01-11 15:50:00,33.86,33.93,33.86,33.9,63537.0,33.4878,33.557,33.4878,33.5273,63537.0
2022-01-11 15:55:00,33.91,33.95,33.89,33.92,195835.0,33.5372,33.5768,33.5174,33.5471,195835.0
2022-01-12 09:30:00,34.18,34.49,34.11,34.36,35421.0,33.8042,34.1108,33.735,33.9823,35421.0
2022-01-12 09:35:00,34.34,34.34,34.03,34.05,47679.0,33.9625,33.9625,33.6559,33.6757,47679.0
2022-01-12 09:40:00,34.08,34.14,33.97,34.08,30401.0,33.7053,33.7647,33.5965,33.7053,30401.0
2022-01-12 09:45:00,34.09,34.15,34.01,34.14,27296.0,33.7152,33.7746,33.6361,33.7647,27296.0
2022-01-12 09:50:00,34.14,34.25,34.13,34.23,22959.0,33.7647,33.8735,33.7548,33.8537,22959.0
2022-01-12 09:55:00,34.27,34.35,34.27,34.33,28539.0,33.8932,33.9724,33.8932,33.9526,28539.0
2022-01-12 10:00:00,34.33,34.35,34.17,34.17,19344.0,33.9526,33.9724,33.7943,33.7943,19344.0
2022-01-12 10:05:00,34.19,34.22,34.13,34.21,16949.0,33.8141,33.8438,33.7548,33.8339,16949.0
2022-01-12 10:10:00,34.2,34.23,34.17,34.17,14513.0,33.824,33.8537,33.7943,33.7943,14513.0
2022-01-12 10:15:00,34.17,34.17,34.08,34.1,17877.0,33.7943,33.7943,33.7053,33.7251,17877.0
2022-01-12 10:20:00,34.12,34.16,34.05,34.05,9200.0,33.7449,33.7845,33.6757,33.6757,9200.0
2022-01-12 10:25:00,34.05,34.06,34.0,34.03,11564.0,33.6757,33.6856,33.6262,33.6559,11564.0
2022-01-12 10:30:00,34.04,34.05,33.95,34.04,15397.0,33.6658,33.6757,33.5768,33.6658,15397.0
2022-01-12 10:35:00,34.03,34.16,34.03,34.04,12957.0,33.6559,33.7845,33.6559,33.6658,12957.0
2022-01-12 10:40:00,34.06,34.06,33.81,33.85,24228.0,33.6856,33.6856,33.4383,33.4779,24228.0
2022-01-12 10:45:00,33.84,33.91,33.84,33.9,10543.0,33.468,33.5372,33.468,33.5273,10543.0
2022-01-12 10:50:00,33.92,34.0,33.92,33.98,9002.0,33.5471,33.6262,33.5471,33.6064,9002.0
2022-01-12 10:55:00,33.97,34.02,33.95,33.97,8417.0,33.5965,33.646,33.5768,33.5965,8417.0
2022-01-12 11:00:00,33.97,34.03,33.97,34.0,9990.0,33.5965,33.6559,33.5965,33.6262,9990.0
2022-01-12 11:05:00,33.99,33.99,33.86,33.94,23335.0,33.6163,33.6163,33.4878,33.5669,23335.0
2022-01-12 11:10:00,33.95,33.96,33.91,33.91,15740.0,33.5768,33.5867,33.5372,33.5372,15740.0
2022-01-12 11:15:00,33.9,33.93,33.85,33.92,12431.0,33.5273,33.557,33.4779,33.5471,12431.0
2022-01-12 11:20:00,33.93,33.95,33.89,33.94,7752.0,33.557,33.5768,33.5174,33.5669,7752.0
2022-01-12 11:25:00,33.94,34.0,33.94,33.99,6096.0,33.5669,33.6262,33.5669,33.6163,6096.0
2022-01-12 11:30:00,33.98,34.01,33.95,33.95,9159.0,33.6064,33.6361,33.5768,33.5768,9159.0
2022-01-12 11:35:00,33.95,33.98,33.95,33.95,6046.0,33.5768,33.6064,33.5768,33.5768,6046.0
2022-01-12 11:40:00,33.96,33.99,33.93,33.93,8344.0,33.5867,33.6163,33.557,33.557,8344.0
2022-01-12 11:45:00,33.92,33.96,33.91,33.91,5761.0,33.5471,33.5867,33.5372,33.5372,5761.0
2022-01-12 11:50:00,33.9,33.93,33.9,33.92,8492.0,33.5273,33.557,33.5273,33.5471,8492.0
2022-01-12 11:55:00,33.92,33.93,33.86,33.89,8848.0,33.5471,33.557,33.4878,33.5174,8848.0
2022-01-12 12:00:00,33.9,33.91,33.89,33.91,4500.0,33.5273,33.5372,33.5174,33.5372,4500.0
2022-01-12 12:05:00,33.91,33.92,33.85,33.92,9796.0,33.5372,33.5471,33.4779,33.5471,9796.0
2022-01-12 12:10:00,33.92,33.93,33.89,33.91,9164.0,33.5471,33.557,33.5174,33.5372,9164.0
2022-01-12 12:15:00,33.91,33.94,33.91,33.92,7190.0,33.5372,33.5669,33.5372,33.5471,7190.0
2022-01-12 12:20:00,33.92,33.92,33.9,33.9,4841.0,33.5471,33.5471,33.5273,33.5273,4841.0
2022-01-12 12:25:00,33.91,33.94,33.9,33.91,5211.0,33.5372,33.5669,33.5273,33.5372,5211.0
2022-01-12 12:30:00,33.92,33.93,33.9,33.91,6939.0,33.5471,33.557,33.5273,33.5372,6939.0
2022-01-12 12:35:00,33.91,33.94,33.86,33.88,7761.0,33.5372,33.5669,33.4878,33.5075,7761.0
2022-01-12 12:40:00,33.89,33.91,33.89,33.91,3939.0,33.5174,33.5372,33.5174,33.5372,3939.0
2022-01-12 12:45:00,33.91,33.93,33.9,33.93,3800.0,33.5372,33.557,33.5273,33.557,3800.0
2022-01-12 12:50:00,33.93,33.96,33.92,33.95,17742.0,33.557,33.5867,33.5471,33.5768,17742.0
2022-01-12 12:55:00,33.94,33.97,33.93,33.97,6457.0,33.5669,33.5965,33.557,33.5965,6457.0
2022-01-12 13:00:00,33.97,33.98,33.95,33.95,6767.0,33.5965,33.6064,33.5768,33.5768,6767.0
2022-01-12 13:05:00,33.95,33.97,33.95,33.97,4229.0,33.5768,33.5965,33.5768,33.5965,4229.0
2022-01-12 13:10:00,33.97,34.0,33.95,33.96,8367.0,33.5965,33.6262,33.5768,33.5867,8367.0
2022-01-12 13:15:00,33.97,34.02,33.97,34.0,5581.0,33.5965,33.646,33.5965,33.6262,5581.0
2022-01-12 13:20:00,33.99,34.01,33.99,34.0,3341.0,33.6163,33.6361,33.6163,33.6262,3341.0
2022-01-12 13:25:00,34.0,34.02,33.96,33.96,13742.0,33.6262,33.646,33.5867,33.5867,13742.0
2022-01-12 13:30:00,33.95,33.98,33.94,33.95,7212.0,33.5768,33.6064,33.5669,33.5768,7212.0
2022-01-12 13:35:00,33.94,33.94,33.91,33.93,5579.0,33.5669,33.5669,33.5372,33.557,5579.0
2022-01-12 13:40:00,33.94,33.96,33.93,33.96,10025.0,33.5669,33.5867,33.557,33.5867,10025.0
2022-01-12 13:45:00,33.96,33.96,33.92,33.93,7642.0,33.5867,33.5867,33.5471,33.557,7642.0
2022-01-12 13:50:00,33.93,33.93,33.87,33.89,6778.0,33.557,33.557,33.4976,33.5174,6778.0
2022-01-12 13:55:00,33.88,33.9,33.87,33.89,9076.0,33.5075,33.5273,33.4976,33.5174,9076.0
2022-01-12 14:00:00,33.89,33.9,33.84,33.87,12179.0,33.5174,33.5273,33.468,33.4976,12179.0
2022-01-12 14:05:00,33.86,33.9,33.86,33.9,7066.0,33.4878,33.5273,33.4878,33.5273,7066.0
2022-01-12 14:10:00,33.9,33.92,33.89,33.91,8054.0,33.5273,33.5471,33.5174,33.5372,8054.0
2022-01-12 14:15:00,33.91,33.94,33.91,33.94,8645.0,33.5372,33.5669,33.5372,33.5669,8645.0
2022-01-12 14:20:00,33.93,33.99,33.93,33.98,6196.0,33.557,33.6163,33.557,33.6064,6196.0
2022-01-12 14:25:00,33.98,33.98,33.96,33.96,12280.0,33.6064,33.6064,33.5867,33.5867,12280.0
2022-01-12 14:30:00,33.96,33.97,33.94,33.95,13225.0,33.5867,33.5965,33.5669,33.5768,13225.0
2022-01-12 14:35:00,33.94,33.95,33.9,33.9,26538.0,33.5669,33.5768,33.5273,33.5273,26538.0
2022-01-12 14:40:00,33.9,33.9,33.86,33.89,7134.0,33.5273,33.5273,33.4878,33.5174,7134.0
2022-01-12 14:45:00,33.89,33.95,33.88,33.91,17569.0,33.5174,33.5768,33.5075,33.5372,17569.0
2022-01-12 14:50:00,33.91,33.94,33.9,33.93,13260.0,33.5372,33.5669,33.5273,33.557,13260.0
2022-01-12 14:55:00,33.92,33.95,33.91,33.95,10781.0,33.5471,33.5768,33.5372,33.5768,10781.0
2022-01-12 15:00:00,33.95,33.96,33.88,33.89,22941.0,33.5768,33.5867,33.5075,33.5174,22941.0
2022-01-12 15:05:00,33.9,33.9,33.86,33.9,8954.0,33.5273,33.5273,33.4878,33.5273,8954.0
2022-01-12 15:10:00,33.91,33.93,33.9,33.93,12807.0,33.5372,33.557,33.5273,33.557,12807.0
2022-01-12 15:15:00,33.94,33.96,33.92,33.92,16625.0,33.5669,33.5867,33.5471,33.5471,16625.0
2022-01-12 15:20:00,33.93,33.97,33.92,33.94,18186.0,33.557,33.5965,33.5471,33.5669,18186.0
2022-01-12 15:25:00,33.94,33.97,33.9,33.97,22672.0,33.5669,33.5965,33.5273,33.5965,22672.0
2022-01-12 15:30:00,33.96,33.96,33.88,33.89,36852.0,33.5867,33.5867,33.5075,33.5174,36852.0
2022-01-12 15:35:00,33.89,33.92,33.85,33.87,24242.0,33.5174,33.5471,33.4779,33.4976,24242.0
2022-01-12 15:40:00,33.87,33.91,33.85,33.91,37080.0,33.4976,33.5372,33.4779,33.5372,37080.0
2022-01-12 15:45:00,33.91,33.97,33.88,33.89,38505.0,33.5372,33.5965,33.5075,33.5174,38505.0
2022-01-12 15:50:00,33.9,33.97,33.89,33.95,65542.0,33.5273,33.5965,33.5174,33.5768,65542.0
2022-01-12 15:55:00,33.95,33.99,33.89,33.93,165058.0,33.5768,33.6163,33.5174,33.557,165058.0
2022-01-13 09:30:00,34.06,34.38,34.03,34.3,34958.0,33.6856,34.002,33.6559,33.9229,34958.0
2022-01-13 09:35:00,34.32,34.53,34.31,34.52,17681.0,33.9427,34.1504,33.9328,34.1405,17681.0
2022-01-13 09:40:00,34.51,34.55,34.36,34.5,17729.0,34.1306,34.1702,33.9823,34.1207,17729.0
2022-01-13 09:45:00,34.52,34.65,34.5,34.63,19952.0,34.1405,34.2691,34.1207,34.2493,19952.0
2022-01-13 09:50:00,34.64,34.84,34.6,34.82,33793.0,34.2592,34.457,34.2196,34.4372,33793.0
2022-01-13 09:55:00,34.85,34.85,34.77,34.82,22025.0,34.4669,34.4669,34.3877,34.4372,22025.0
2022-01-13 10:00:00,34.8,34.83,34.76,34.77,84174.0,34.4174,34.4471,34.3779,34.3877,84174.0
2022-01-13 10:05:00,34.76,34.81,34.64,34.67,72604.0,34.3779,34.4273,34.2592,34.2888,72604.0
2022-01-13 10:10:00,34.67,34.72,34.58,34.69,21815.0,34.2888,34.3383,34.1998,34.3086,21815.0
2022-01-13 10:15:00,34.68,34.68,34.52,34.53,15477.0,34.2987,34.2987,34.1405,34.1504,15477.0
2022-01-13 10:20:00,34.53,34.67,34.52,34.65,25898.0,34.1504,34.2888,34.1405,34.2691,25898.0
2022-01-13 10:25:00,34.65,34.67,34.57,34.64,19046.0,34.2691,34.2888,34.1899,34.2592,19046.0
2022-01-13 10:30:00,34.65,34.67,34.4,34.45,36840.0,34.2691,34.2888,34.0218,34.0713,36840.0
2022-01-13 10:35:00,34.45,34.47,34.39,34.47,19023.0,34.0713,34.091,34.0119,34.091,19023.0
2022-01-13 10:40:00,34.47,34.51,34.46,34.51,17459.0,34.091,34.1306,34.0812,34.1306,17459.0
2022-01-13 10:45:00,34.5,34.68,34.5,34.64,29463.0,34.1207,34.2987,34.1207,34.2592,29463.0
2022-01-13 10:50:00,34.63,34.66,34.52,34.61,22532.0,34.2493,34.279,34.1405,34.2295,22532.0
2022-01-13 10:55:00,34.63,34.68,34.59,34.62,20529.0,34.2493,34.2987,34.2097,34.2394,20529.0
2022-01-13 11:00:00,34.61,34.62,34.57,34.62,16227.0,34.2295,34.2394,34.1899,34.2394,16227.0
2022-01-13 11:05:00,34.61,34.65,34.59,34.61,12701.0,34.2295,34.2691,34.2097,34.2295,12701.0
2022-01-13 11:10:00,34.6,34.7,34.59,34.69,11328.0,34.2196,34.3185,34.2097,34.3086,11328.0
2022-01-13 11:15:00,34.68,34.71,34.65,34.66,10515.0,34.2987,34.3284,34.2691,34.279,10515.0
2022-01-13 11:20:00,34.66,34.71,34.66,34.69,11083.0,34.279,34.3284,34.279,34.3086,11083.0
2022-01-13 11:25:00,34.68,34.71,34.66,34.68,13653.0,34.2987,34.3284,34.279,34.2987,13653.0
2022-01-13 11:30:00,34.68,34.68,34.64,34.66,19677.0,34.2987,34.2987,34.2592,34.279,19677.0
2022-01-13 11:35:00,34.66,34.7,34.66,34.7,7157.0,34.279,34.3185,34.279,34.3185,7157.0
2022-01-13 11:40:00,34.69,34.72,34.65,34.7,18601.0,34.3086,34.3383,34.2691,34.3185,18601.0
2022-01-13 11:45:00,34.7,34.78,34.69,34.77,17193.0,34.3185,34.3976,34.3086,34.3877,17193.0
2022-01-13 11:50:00,34.77,34.83,34.75,34.82,15250.0,34.3877,34.4471,34.368,34.4372,15250.0
2022-01-13 11:55:00,34.82,34.83,34.76,34.79,6854.0,34.4372,34.4471,34.3779,34.4075,6854.0
2022-01-13 12:00:00,34.79,34.79,34.69,34.69,8822.0,34.4075,34.4075,34.3086,34.3086,8822.0
2022-01-13 12:05:00,34.7,34.71,34.66,34.66,8252.0,34.3185,34.3284,34.279,34.279,8252.0
2022-01-13 12:10:00,34.66,34.68,34.62,34.63,12465.0,34.279,34.2987,34.2394,34.2493,12465.0
2022-01-13 12:15:00,34.63,34.63,34.48,34.48,21478.0,34.2493,34.2493,34.1009,34.1009,21478.0
2022-01-13 12:20:00,34.47,34.5,34.38,34.45,26659.0,34.091,34.1207,34.002,34.0713,26659.0
2022-01-13 12:25:00,34.44,34.51,34.43,34.51,17884.0,34.0614,34.1306,34.0515,34.1306,17884.0
2022-01-13 12:30:00,34.5,34.59,34.48,34.58,41099.0,34.1207,34.2097,34.1009,34.1998,41099.0
2022-01-13 12:35:00,34.59,34.61,34.57,34.59,15958.0,34.2097,34.2295,34.1899,34.2097,15958.0
2022-01-13 12:40:00,34.59,34.6,34.56,34.56,13285.0,34.2097,34.2196,34.1801,34.1801,13285.0
2022-01-13 12:45:00,34.56,34.57,34.47,34.48,11776.0,34.1801,34.1899,34.091,34.1009,11776.0
2022-01-13 12:50:00,34.48,34.48,34.41,34.44,9060.0,34.1009,34.1009,34.0317,34.0614,9060.0
2022-01-13 12:55:00,34.44,34.48,34.41,34.47,6959.0,34.0614,34.1009,34.0317,34.091,6959.0
2022-01-13 13:00:00,34.48,34.51,34.44,34.47,13048.0,34.1009,34.1306,34.0614,34.091,13048.0
2022-01-13 13:05:00,34.48,34.53,34.47,34.53,10849.0,34.1009,34.1504,34.091,34.1504,10849.0
2022-01-13 13:10:00,34.55,34.55,34.49,34.5,13335.0,34.1702,34.1702,34.1108,34.1207,13335.0
2022-01-13 13:15:00,34.5,34.61,34.49,34.58,42726.0,34.1207,34.2295,34.1108,34.1998,42726.0
2022-01-13 13:20:00,34.58,34.64,34.56,34.57,32046.0,34.1998,34.2592,34.1801,34.1899,32046.0
2022-01-13 13:25:00,34.58,34.58,34.54,34.57,12286.0,34.1998,34.1998,34.1603,34.1899,12286.0
2022-01-13 13:30:00,34.58,34.59,34.56,34.57,7474.0,34.1998,34.2097,34.1801,34.1899,7474.0
2022-01-13 13:35:00,34.57,34.58,34.54,34.57,7011.0,34.1899,34.1998,34.1603,34.1899,7011.0
2022-01-13 13:40:00,34.58,34.63,34.57,34.63,6177.0,34.1998,34.2493,34.1899,34.2493,6177.0
2022-01-13 13:45:00,34.63,34.65,34.61,34.63,14000.0,34.2493,34.2691,34.2295,34.2493,14000.0
2022-01-13 13:50:00,34.63,34.68,34.62,34.66,6838.0,34.2493,34.2987,34.2394,34.279,6838.0
2022-01-13 13:55:00,34.66,34.79,34.66,34.78,20123.0,34.279,34.4075,34.279,34.3976,20123.0
2022-01-13 14:00:00,34.78,34.9,34.76,34.89,52581.0,34.3976,34.5163,34.3779,34.5064,52581.0
2022-01-13 14:05:00,34.89,34.92,34.85,34.9,51620.0,34.5064,34.5361,34.4669,34.5163,51620.0
2022-01-13 14:10:00,34.9,34.9,34.81,34.82,9910.0,34.5163,34.5163,34.4273,34.4372,9910.0
2022-01-13 14:15:00,34.83,34.83,34.74,34.75,16897.0,34.4471,34.4471,34.3581,34.368,16897.0
2022-01-13 14:20:00,34.75,34.79,34.75,34.79,7730.0,34.368,34.4075,34.368,34.4075,7730.0
2022-01-13 14:25:00,34.79,34.81,34.72,34.73,17888.0,34.4075,34.4273,34.3383,34.3482,17888.0
2022-01-13 14:30:00,34.72,34.74,34.69,34.72,17489.0,34.3383,34.3581,34.3086,34.3383,17489.0
2022-01-13 14:35:00,34.71,34.71,34.62,34.62,13949.0,34.3284,34.3284,34.2394,34.2394,13949.0
2022-01-13 14:40:00,34.63,34.65,34.6,34.63,16097.0,34.2493,34.2691,34.2196,34.2493,16097.0
2022-01-13 14:45:00,34.63,34.63,34.52,34.52,19706.0,34.2493,34.2493,34.1405,34.1405,19706.0
2022-01-13 14:50:00,34.52,34.56,34.52,34.54,11395.0,34.1405,34.1801,34.1405,34.1603,11395.0
2022-01-13 14:55:00,34.56,34.6,34.56,34.59,12762.0,34.1801,34.2196,34.1801,34.2097,12762.0
2022-01-13 15:00:00,34.59,34.59,34.45,34.47,27444.0,34.2097,34.2097,34.0713,34.091,27444.0
2022-01-13 15:05:00,34.47,34.58,34.46,34.57,19429.0,34.091,34.1998,34.0812,34.1899,19429.0
2022-01-13 15:10:00,34.56,34.58,34.49,34.51,15736.0,34.1801,34.1998,34.1108,34.1306,15736.0
2022-01-13 15:15:00,34.51,34.54,34.47,34.5,22637.0,34.1306,34.1603,34.091,34.1207,22637.0
2022-01-13 15:20:00,34.5,34.52,34.47,34.48,19119.0,34.1207,34.1405,34.091,34.1009,19119.0
2022-01-13 15:25:00,34.47,34.48,34.44,34.47,42595.0,34.091,34.1009,34.0614,34.091,42595.0
2022-01-13 15:30:00,34.47,34.5,34.45,34.49,30597.0,34.091,34.1207,34.0713,34.1108,30597.0
2022-01-13 15:35:00,34.49,34.49,34.35,34.36,33333.0,34.1108,34.1108,33.9724,33.9823,33333.0
2022-01-13 15:40:00,34.37,34.38,34.34,34.36,53432.0,33.9921,34.002,33.9625,33.9823,53432.0
2022-01-13 15:45:00,34.36,34.38,34.3,34.32,56523.0,33.9823,34.002,33.9229,33.9427,56523.0
2022-01-13 15:50:00,34.33,34.38,34.29,34.36,91120.0,33.9526,34.002,33.913,33.9823,91120.0
2022-01-13 15:55:00,34.36,34.45,34.33,34.4,217675.0,33.9823,34.0713,33.9526,34.0218,217675.0
2022-01-14 09:30:00,34.01,34.03,33.81,33.93,32859.0,33.6361,33.6559,33.4383,33.557,32859.0
2022-01-14 09:35:00,33.92,34.29,33.92,34.23,17895.0,33.5471,33.913,33.5471,33.8537,17895.0
2022-01-14 09:40:00,34.23,34.32,34.12,34.32,26429.0,33.8537,33.9427,33.7449,33.9427,26429.0
2022-01-14 09:45:00,34.32,34.46,34.25,34.3,39239.0,33.9427,34.0812,33.8735,33.9229,39239.0
2022-01-14 09:50:00,34.29,34.4,34.28,34.38,24335.0,33.913,34.0218,33.9031,34.002,24335.0
2022-01-14 09:55:00,34.4,34.48,34.39,34.39,34151.0,34.0218,34.1009,34.0119,34.0119,34151.0
2022-01-14 10:00:00,34.39,34.4,34.32,34.39,6348.0,34.0119,34.0218,33.9427,34.0119,6348.0
2022-01-14 10:05:00,34.41,34.45,34.35,34.36,168625.0,34.0317,34.0713,33.9724,33.9823,168625.0
2022-01-14 10:10:00,34.36,34.42,34.35,34.35,8572.0,33.9823,34.0416,33.9724,33.9724,8572.0
2022-01-14 10:15:00,34.32,34.53,34.32,34.53,65531.0,33.9427,34.1504,33.9427,34.1504,65531.0
2022-01-14 10:20:00,34.52,34.53,34.36,34.36,63915.0,34.1405,34.1504,33.9823,33.9823,63915.0
2022-01-14 10:25:00,34.34,34.48,34.32,34.47,13329.0,33.9625,34.1009,33.9427,34.091,13329.0
2022-01-14 10:30:00,34.47,34.48,34.36,34.48,11602.0,34.091,34.1009,33.9823,34.1009,11602.0
2022-01-14 10:35:00,34.47,34.48,34.4,34.42,11788.0,34.091,34.1009,34.0218,34.0416,11788.0
2022-01-14 10:40:00,34.44,34.45,34.26,34.26,34084.0,34.0614,34.0713,33.8834,33.8834,34084.0
2022-01-14 10:45:00,34.27,34.34,34.26,34.31,9376.0,33.8932,33.9625,33.8834,33.9328,9376.0
2022-01-14 10:50:00,34.31,34.34,34.26,34.31,11133.0,33.9328,33.9625,33.8834,33.9328,11133.0
2022-01-14 10:55:00,34.31,34.38,34.29,34.38,9366.0,33.9328,34.002,33.913,34.002,9366.0
2022-01-14 11:00:00,34.38,34.4,34.22,34.23,24087.0,34.002,34.0218,33.8438,33.8537,24087.0
2022-01-14 11:05:00,34.22,34.24,34.17,34.23,8150.0,33.8438,33.8636,33.7943,33.8537,8150.0
2022-01-14 11:10:00,34.21,34.3,34.21,34.29,12844.0,33.8339,33.9229,33.8339,33.913,12844.0
2022-01-14 11:15:00,34.27,34.4,34.25,34.39,23105.0,33.8932,34.0218,33.8735,34.0119,23105.0
2022-01-14 11:20:00,34.4,34.51,34.4,34.43,30979.0,34.0218,34.1306,34.0218,34.0515,30979.0
2022-01-14 11:25:00,34.43,34.52,34.42,34.52,37143.0,34.0515,34.1405,34.0416,34.1405,37143.0
2022-01-14 11:30:00,34.52,34.58,34.5,34.52,29969.0,34.1405,34.1998,34.1207,34.1405,29969.0
2022-01-14 11:35:00,34.53,34.56,34.39,34.41,32445.0,34.1504,34.1801,34.0119,34.0317,32445.0
2022-01-14 11:40:00,34.42,34.49,34.4,34.49,15547.0,34.0416,34.1108,34.0218,34.1108,15547.0
2022-01-14 11:45:00,34.49,34.56,34.46,34.49,8924.0,34.1108,34.1801,34.0812,34.1108,8924.0
2022-01-14 11:50:00,34.5,34.5,34.45,34.5,10695.0,34.1207,34.1207,34.0713,34.1207,10695.0
2022-01-14 11:55:00,34.49,34.53,34.46,34.5,13175.0,34.1108,34.1504,34.0812,34.1207,13175.0
2022-01-14 12:00:00,34.49,34.51,34.47,34.48,6601.0,34.1108,34.1306,34.091,34.1009,6601.0
2022-01-14 12:05:00,34.48,34.52,34.47,34.51,5998.0,34.1009,34.1405,34.091,34.1306,5998.0
2022-01-14 12:10:00,34.52,34.52,34.48,34.51,5535.0,34.1405,34.1405,34.1009,34.1306,5535.0
2022-01-14 12:15:00,34.52,34.54,34.51,34.52,6910.0,34.1405,34.1603,34.1306,34.1405,6910.0
2022-01-14 12:20:00,34.51,34.53,34.5,34.51,7290.0,34.1306,34.1504,34.1207,34.1306,7290.0
2022-01-14 12:25:00,34.51,34.51,34.46,34.51,11460.0,34.1306,34.1306,34.0812,34.1306,11460.0
2022-01-14 12:30:00,34.51,34.53,34.51,34.52,11276.0,34.1306,34.1504,34.1306,34.1405,11276.0
2022-01-14 12:35:00,34.53,34.56,34.53,34.54,8127.0,34.1504,34.1801,34.1504,34.1603,8127.0
2022-01-14 12:40:00,34.52,34.52,34.45,34.49,14233.0,34.1405,34.1405,34.0713,34.1108,14233.0
2022-01-14 12:45:00,34.5,34.52,34.45,34.45,10112.0,34.1207,34.1405,34.0713,34.0713,10112.0
2022-01-14 12:50:00,34.45,34.47,34.44,34.47,12287.0,34.0713,34.091,34.0614,34.091,12287.0
2022-01-14 12:55:00,34.46,34.49,34.46,34.47,17662.0,34.0812,34.1108,34.0812,34.091,17662.0
2022-01-14 13:00:00,34.48,34.51,34.46,34.5,26971.0,34.1009,34.1306,34.0812,34.1207,26971.0
2022-01-14 13:05:00,34.49,34.5,34.44,34.45,16045.0,34.1108,34.1207,34.0614,34.0713,16045.0
2022-01-14 13:10:00,34.45,34.5,34.43,34.49,32299.0,34.0713,34.1207,34.0515,34.1108,32299.0
2022-01-14 13:15:00,34.47,34.47,34.44,34.45,4160.0,34.091,34.091,34.0614,34.0713,4160.0
2022-01-14 13:20:00,34.43,34.43,34.35,34.35,5357.0,34.0515,34.0515,33.9724,33.9724,5357.0
2022-01-14 13:25:00,34.36,34.42,34.35,34.41,13591.0,33.9823,34.0416,33.9724,34.0317,13591.0
2022-01-14 13:30:00,34.41,34.42,34.37,34.38,6424.0,34.0317,34.0416,33.9921,34.002,6424.0
2022-01-14 13:35:00,34.39,34.39,34.36,34.39,5800.0,34.0119,34.0119,33.9823,34.0119,5800.0
2022-01-14 13:40:00,34.39,34.48,34.39,34.48,10232.0,34.0119,34.1009,34.0119,34.1009,10232.0
2022-01-14 13:45:00,34.48,34.48,34.44,34.47,4650.0,34.1009,34.1009,34.0614,34.091,4650.0
2022-01-14 13:50:00,34.46,34.48,34.45,34.48,6648.0,34.0812,34.1009,34.0713,34.1009,6648.0
2022-01-14 13:55:00,34.48,34.59,34.48,34.59,18310.0,34.1009,34.2097,34.1009,34.2097,18310.0
2022-01-14 14:00:00,34.59,34.72,34.59,34.64,22605.0,34.2097,34.3383,34.2097,34.2592,22605.0
2022-01-14 14:05:00,34.64,34.68,34.62,34.67,17650.0,34.2592,34.2987,34.2394,34.2888,17650.0
2022-01-14 14:10:00,34.67,34.67,34.61,34.64,15509.0,34.2888,34.2888,34.2295,34.2592,15509.0
2022-01-14 14:15:00,34.65,34.67,34.61,34.64,12777.0,34.2691,34.2888,34.2295,34.2592,12777.0
2022-01-14 14:20:00,34.63,34.65,34.61,34.65,8798.0,34.2493,34.2691,34.2295,34.2691,8798.0
2022-01-14 14:25:00,34.64,34.66,34.57,34.57,11896.0,34.2592,34.279,34.1899,34.1899,11896.0
2022-01-14 14:30:00,34.58,34.67,34.57,34.67,9968.0,34.1998,34.2888,34.1899,34.2888,9968.0
2022-01-14 14:35:00,34.67,34.71,34.67,34.71,11265.0,34.2888,34.3284,34.2888,34.3284,11265.0
2022-01-14 14:40:00,34.71,34.73,34.69,34.71,15895.0,34.3284,34.3482,34.3086,34.3284,15895.0
2022-01-14 14:45:00,34.72,34.77,34.7,34.77,8363.0,34.3383,34.3877,34.3185,34.3877,8363.0
2022-01-14 14:50:00,34.77,34.84,34.77,34.84,21072.0,34.3877,34.457,34.3877,34.457,21072.0
2022-01-14 14:55:00,34.84,34.84,34.79,34.79,16720.0,34.457,34.457,34.4075,34.4075,16720.0
2022-01-14 15:00:00,34.8,34.84,34.79,34.84,21785.0,34.4174,34.457,34.4075,34.457,21785.0
2022-01-14 15:05:00,34.84,34.84,34.76,34.79,19072.0,34.457,34.457,34.3779,34.4075,19072.0
2022-01-14 15:10:00,34.79,34.85,34.76,34.84,19167.0,34.4075,34.4669,34.3779,34.457,19167.0
2022-01-14 15:15:00,34.84,34.9,34.84,34.85,14835.0,34.457,34.5163,34.457,34.4669,14835.0
2022-01-14 15:20:00,34.85,34.94,34.84,34.94,26319.0,34.4669,34.5559,34.457,34.5559,26319.0
2022-01-14 15:25:00,34.93,34.94,34.87,34.89,32911.0,34.546,34.5559,34.4866,34.5064,32911.0
2022-01-14 15:30:00,34.89,34.93,34.88,34.91,43042.0,34.5064,34.546,34.4965,34.5262,43042.0
2022-01-14 15:35:00,34.91,34.97,34.9,34.95,49260.0,34.5262,34.5856,34.5163,34.5658,49260.0
2022-01-14 15:40:00,34.95,34.97,34.93,34.95,22642.0,34.5658,34.5856,34.546,34.5658,22642.0
2022-01-14 15:45:00,34.95,34.97,34.9,34.95,30101.0,34.5658,34.5856,34.5163,34.5658,30101.0
2022-01-14 15:50:00,34.95,35.04,34.95,35.02,81020.0,34.5658,34.6548,34.5658,34.635,81020.0
2022-01-14 15:55:00,35.02,35.09,34.98,35.07,142109.0,34.635,34.7042,34.5954,34.6845,142109.0
2022-01-18 09:30:00,34.8,34.98,34.59,34.8,51169.0,34.4174,34.5954,34.2097,34.4174,51169.0
2022-01-18 09:35:00,34.7,34.71,34.52,34.71,5077.0,34.3185,34.3284,34.1405,34.3284,5077.0
2022-01-18 09:40:00,34.72,34.91,34.66,34.73,12299.0,34.3383,34.5262,34.279,34.3482,12299.0
2022-01-18 09:45:00,34.73,35.01,34.72,34.9,41111.0,34.3482,34.6251,34.3383,34.5163,41111.0
2022-01-18 09:50:00,34.93,35.05,34.91,34.98,28718.0,34.546,34.6647,34.5262,34.5954,28718.0
2022-01-18 09:55:00,34.98,35.05,34.93,34.93,60152.0,34.5954,34.6647,34.546,34.546,60152.0
2022-01-18 10:00:00,34.92,34.98,34.83,34.86,12211.0,34.5361,34.5954,34.4471,34.4768,12211.0
2022-01-18 10:05:00,34.84,34.9,34.77,34.82,12031.0,34.457,34.5163,34.3877,34.4372,12031.0
2022-01-18 10:10:00,34.83,34.91,34.69,34.69,91030.0,34.4471,34.5262,34.3086,34.3086,91030.0
2022-01-18 10:15:00,34.69,34.83,34.65,34.66,14784.0,34.3086,34.4471,34.2691,34.279,14784.0
2022-01-18 10:20:00,34.66,34.69,34.61,34.67,131195.0,34.279,34.3086,34.2295,34.2888,131195.0
2022-01-18 10:25:00,34.67,34.76,34.64,34.69,15360.0,34.2888,34.3779,34.2592,34.3086,15360.0
2022-01-18 10:30:00,34.67,34.69,34.61,34.67,8149.0,34.2888,34.3086,34.2295,34.2888,8149.0
2022-01-18 10:35:00,34.63,34.63,34.53,34.57,15522.0,34.2493,34.2493,34.1504,34.1899,15522.0
2022-01-18 10:40:00,34.54,34.59,34.51,34.58,16116.0,34.1603,34.2097,34.1306,34.1998,16116.0
2022-01-18 10:45:00,34.58,34.58,34.49,34.53,26256.0,34.1998,34.1998,34.1108,34.1504,26256.0
2022-01-18 10:50:00,34.53,34.55,34.45,34.45,7662.0,34.1504,34.1702,34.0713,34.0713,7662.0
2022-01-18 10:55:00,34.43,34.44,34.35,34.38,18216.0,34.0515,34.0614,33.9724,34.002,18216.0
2022-01-18 11:00:00,34.38,34.4,34.32,34.34,14638.0,34.002,34.0218,33.9427,33.9625,14638.0
2022-01-18 11:05:00,34.35,34.37,34.28,34.3,12706.0,33.9724,33.9921,33.9031,33.9229,12706.0
2022-01-18 11:10:00,34.3,34.4,34.28,34.4,14672.0,33.9229,34.0218,33.9031,34.0218,14672.0
2022-01-18 11:15:00,34.4,34.46,34.4,34.46,12807.0,34.0218,34.0812,34.0218,34.0812,12807.0
2022-01-18 11:20:00,34.47,34.51,34.46,34.46,10233.0,34.091,34.1306,34.0812,34.0812,10233.0
2022-01-18 11:25:00,34.44,34.45,34.35,34.35,11021.0,34.0614,34.0713,33.9724,33.9724,11021.0
2022-01-18 11:30:00,34.34,34.34,34.17,34.18,13480.0,33.9625,33.9625,33.7943,33.8042,13480.0
2022-01-18 11:35:00,34.17,34.26,34.16,34.23,24922.0,33.7943,33.8834,33.7845,33.8537,24922.0
2022-01-18 11:40:00,34.23,34.31,34.21,34.3,9247.0,33.8537,33.9328,33.8339,33.9229,9247.0
2022-01-18 11:45:00,34.31,34.34,34.28,34.34,13712.0,33.9328,33.9625,33.9031,33.9625,13712.0
2022-01-18 11:50:00,34.35,34.39,34.34,34.38,12752.0,33.9724,34.0119,33.9625,34.002,12752.0
2022-01-18 11:55:00,34.38,34.4,34.34,34.39,7504.0,34.002,34.0218,33.9625,34.0119,7504.0
2022-01-18 12:00:00,34.38,34.39,34.17,34.18,20739.0,34.002,34.0119,33.7943,33.8042,20739.0
2022-01-18 12:05:00,34.17,34.19,34.09,34.1,27791.0,33.7943,33.8141,33.7152,33.7251,27791.0
2022-01-18 12:10:00,34.1,34.17,34.02,34.17,41620.0,33.7251,33.7943,33.646,33.7943,41620.0
2022-01-18 12:15:00,34.17,34.28,34.16,34.27,7411.0,33.7943,33.9031,33.7845,33.8932,7411.0
2022-01-18 12:20:00,34.26,34.26,34.16,34.16,11170.0,33.8834,33.8834,33.7845,33.7845,11170.0
2022-01-18 12:25:00,34.18,34.19,34.14,34.17,7230.0,33.8042,33.8141,33.7647,33.7943,7230.0
2022-01-18 12:30:00,34.18,34.23,34.14,34.23,10961.0,33.8042,33.8537,33.7647,33.8537,10961.0
2022-01-18 12:35:00,34.24,34.24,34.17,34.18,8499.0,33.8636,33.8636,33.7943,33.8042,8499.0
2022-01-18 12:40:00,34.18,34.23,34.17,34.2,8011.0,33.8042,33.8537,33.7943,33.824,8011.0
2022-01-18 12:45:00,34.19,34.19,34.14,34.15,7789.0,33.8141,33.8141,33.7647,33.7746,7789.0
2022-01-18 12:50:00,34.15,34.18,34.12,34.16,6526.0,33.7746,33.8042,33.7449,33.7845,6526.0
2022-01-18 12:55:00,34.16,34.19,34.11,34.12,10204.0,33.7845,33.8141,33.735,33.7449,10204.0
2022-01-18 13:00:00,34.12,34.15,34.07,34.1,7746.0,33.7449,33.7746,33.6954,33.7251,7746.0
2022-01-18 13:05:00,34.11,34.14,34.08,34.13,9866.0,33.735,33.7647,33.7053,33.7548,9866.0
2022-01-18 13:10:00,34.12,34.2,34.11,34.2,4801.0,33.7449,33.824,33.735,33.824,4801.0
2022-01-18 13:15:00,34.19,34.24,34.19,34.23,6830.0,33.8141,33.8636,33.8141,33.8537,6830.0
2022-01-18 13:20:00,34.23,34.23,34.15,34.19,7286.0,33.8537,33.8537,33.7746,33.8141,7286.0
2022-01-18 13:25:00,34.18,34.18,34.08,34.17,8444.0,33.8042,33.8042,33.7053,33.7943,8444.0
2022-01-18 13:30:00,34.16,34.2,34.16,34.2,4178.0,33.7845,33.824,33.7845,33.824,4178.0
2022-01-18 13:35:00,34.22,34.23,34.19,34.23,6314.0,33.8438,33.8537,33.8141,33.8537,6314.0
2022-01-18 13:40:00,34.26,34.32,34.24,34.31,6744.0,33.8834,33.9427,33.8636,33.9328,6744.0
2022-01-18 13:45:00,34.31,34.34,34.27,34.29,10466.0,33.9328,33.9625,33.8932,33.913,10466.0
2022-01-18 13:50:00,34.29,34.32,34.27,34.3,4377.0,33.913,33.9427,33.8932,33.9229,4377.0
2022-01-18 13:55:00,34.3,34.37,34.3,34.37,5851.0,33.9229,33.9921,33.9229,33.9921,5851.0
2022-01-18 14:00:00,34.37,34.37,34.34,34.37,8462.0,33.9921,33.9921,33.9625,33.9921,8462.0
2022-01-18 14:05:00,34.37,34.39,34.35,34.36,8173.0,33.9921,34.0119,33.9724,33.9823,8173.0
2022-01-18 14:10:00,34.36,34.4,34.35,34.36,7958.0,33.9823,34.0218,33.9724,33.9823,7958.0
2022-01-18 14:15:00,34.37,34.42,34.36,34.42,4810.0,33.9921,34.0416,33.9823,34.0416,4810.0
2022-01-18 14:20:00,34.42,34.42,34.36,34.36,8441.0,34.0416,34.0416,33.9823,33.9823,8441.0
2022-01-18 14:25:00,34.34,34.37,34.33,34.36,5610.0,33.9625,33.9921,33.9526,33.9823,5610.0
2022-01-18 14:30:00,34.36,34.43,34.35,34.43,8097.0,33.9823,34.0515,33.9724,34.0515,8097.0
2022-01-18 14:35:00,34.44,34.5,34.44,34.49,8464.0,34.0614,34.1207,34.0614,34.1108,8464.0
2022-01-18 14:40:00,34.48,34.52,34.47,34.5,10265.0,34.1009,34.1405,34.091,34.1207,10265.0
2022-01-18 14:45:00,34.48,34.54,34.48,34.53,7961.0,34.1009,34.1603,34.1009,34.1504,7961.0
2022-01-18 14:50:00,34.54,34.58,34.51,34.57,7803.0,34.1603,34.1998,34.1306,34.1899,7803.0
2022-01-18 14:55:00,34.57,34.57,34.49,34.49,17274.0,34.1899,34.1899,34.1108,34.1108,17274.0
2022-01-18 15:00:00,34.48,34.5,34.42,34.44,12897.0,34.1009,34.1207,34.0416,34.0614,12897.0
2022-01-18 15:05:00,34.44,34.47,34.42,34.45,14802.0,34.0614,34.091,34.0416,34.0713,14802.0
2022-01-18 15:10:00,34.45,34.54,34.43,34.49,12406.0,34.0713,34.1603,34.0515,34.1108,12406.0
2022-01-18 15:15:00,34.49,34.5,34.41,34.41,17691.0,34.1108,34.1207,34.0317,34.0317,17691.0
2022-01-18 15:20:00,34.4,34.46,34.39,34.45,9149.0,34.0218,34.0812,34.0119,34.0713,9149.0
2022-01-18 15:25:00,34.45,34.49,34.43,34.47,14313.0,34.0713,34.1108,34.0515,34.091,14313.0
2022-01-18 15:30:00,34.48,34.48,34.41,34.41,22220.0,34.1009,34.1009,34.0317,34.0317,22220.0
2022-01-18 15:35:00,34.42,34.42,34.31,34.35,31380.0,34.0416,34.0416,33.9328,33.9724,31380.0
2022-01-18 15:40:00,34.36,34.36,34.29,34.29,34947.0,33.9823,33.9823,33.913,33.913,34947.0
2022-01-18 15:45:00,34.29,34.37,34.29,34.36,30648.0,33.913,33.9921,33.913,33.9823,30648.0
2022-01-18 15:50:00,34.36,34.45,34.26,34.27,65502.0,33.9823,34.0713,33.8834,33.8932,65502.0
2022-01-18 15:55:00,34.27,34.35,34.26,34.34,127104.0,33.8932,33.9724,33.8834,33.9625,127104.0
2022-01-19 09:30:00,34.34,34.34,34.2,34.2,33572.0,33.9625,33.9625,33.824,33.824,33572.0
2022-01-19 09:35:00,34.22,34.35,34.16,34.32,14250.0,33.8438,33.9724,33.7845,33.9427,14250.0
2022-01-19 09:40:00,34.3,34.31,34.15,34.26,9935.0,33.9229,33.9328,33.7746,33.8834,9935.0
2022-01-19 09:45:00,34.26,34.29,34.07,34.07,16775.0,33.8834,33.913,33.6954,33.6954,16775.0
2022-01-19 09:50:00,34.1,34.28,34.02,34.28,6327.0,33.7251,33.9031,33.646,33.9031,6327.0
2022-01-19 09:55:00,34.28,34.32,34.23,34.28,8515.0,33.9031,33.9427,33.8537,33.9031,8515.0
2022-01-19 10:00:00,34.24,34.25,34.07,34.15,6567.0,33.8636,33.8735,33.6954,33.7746,6567.0
2022-01-19 10:05:00,34.09,34.1,34.03,34.06,3043.0,33.7152,33.7251,33.6559,33.6856,3043.0
2022-01-19 10:10:00,34.07,34.1,34.03,34.1,7084.0,33.6954,33.7251,33.6559,33.7251,7084.0
2022-01-19 10:15:00,34.12,34.15,33.96,33.98,10167.0,33.7449,33.7746,33.5867,33.6064,10167.0
2022-01-19 10:20:00,33.99,33.99,33.89,33.91,10964.0,33.6163,33.6163,33.5174,33.5372,10964.0
2022-01-19 10:25:00,33.87,33.88,33.75,33.75,10144.0,33.4976,33.5075,33.379,33.379,10144.0
2022-01-19 10:30:00,33.77,33.8,33.67,33.67,8696.0,33.3987,33.4284,33.2998,33.2998,8696.0
2022-01-19 10:35:00,33.68,33.76,33.67,33.73,9579.0,33.3097,33.3889,33.2998,33.3592,9579.0
2022-01-19 10:40:00,33.74,33.8,33.7,33.8,11526.0,33.3691,33.4284,33.3295,33.4284,11526.0
2022-01-19 10:45:00,33.8,33.81,33.78,33.78,5710.0,33.4284,33.4383,33.4086,33.4086,5710.0
2022-01-19 10:50:00,33.78,33.88,33.78,33.82,9475.0,33.4086,33.5075,33.4086,33.4482,9475.0
2022-01-19 10:55:00,33.82,33.9,33.8,33.88,6024.0,33.4482,33.5273,33.4284,33.5075,6024.0
2022-01-19 11:00:00,33.88,33.91,33.84,33.9,28381.0,33.5075,33.5372,33.468,33.5273,28381.0
2022-01-19 11:05:00,33.85,33.86,33.8,33.83,24419.0,33.4779,33.4878,33.4284,33.4581,24419.0
2022-01-19 11:10:00,33.84,33.88,33.81,33.84,34062.0,33.468,33.5075,33.4383,33.468,34062.0
2022-01-19 11:15:00,33.86,33.94,33.81,33.82,17627.0,33.4878,33.5669,33.4383,33.4482,17627.0
2022-01-19 11:20:00,33.84,33.85,33.68,33.7,8670.0,33.468,33.4779,33.3097,33.3295,8670.0
2022-01-19 11:25:00,33.7,33.8,33.68,33.79,47141.0,33.3295,33.4284,33.3097,33.4185,47141.0
2022-01-19 11:30:00,33.79,33.81,33.72,33.72,17527.0,33.4185,33.4383,33.3493,33.3493,17527.0
2022-01-19 11:35:00,33.74,33.74,33.68,33.7,8006.0,33.3691,33.3691,33.3097,33.3295,8006.0
2022-01-19 11:40:00,33.7,33.79,33.68,33.79,12845.0,33.3295,33.4185,33.3097,33.4185,12845.0
2022-01-19 11:45:00,33.79,33.86,33.78,33.84,18692.0,33.4185,33.4878,33.4086,33.468,18692.0
2022-01-19 11:50:00,33.85,33.92,33.85,33.91,11225.0,33.4779,33.5471,33.4779,33.5372,11225.0
2022-01-19 11:55:00,33.9,33.9,33.84,33.88,12972.0,33.5273,33.5273,33.468,33.5075,12972.0
2022-01-19 12:00:00,33.88,33.94,33.88,33.93,6092.0,33.5075,33.5669,33.5075,33.557,6092.0
2022-01-19 12:05:00,33.94,33.96,33.94,33.95,1351.0,33.5669,33.5867,33.5669,33.5768,1351.0
2022-01-19 12:10:00,33.95,34.03,33.95,34.03,2503.0,33.5768,33.6559,33.5768,33.6559,2503.0
2022-01-19 12:15:00,34.04,34.08,34.04,34.07,7557.0,33.6658,33.7053,33.6658,33.6954,7557.0
2022-01-19 12:20:00,34.08,34.08,33.99,34.0,18029.0,33.7053,33.7053,33.6163,33.6262,18029.0
2022-01-19 12:25:00,33.99,34.01,33.96,33.97,12094.0,33.6163,33.6361,33.5867,33.5965,12094.0
2022-01-19 12:30:00,33.98,33.98,33.93,33.93,2651.0,33.6064,33.6064,33.557,33.557,2651.0
2022-01-19 12:35:00,33.92,33.95,33.89,33.92,5200.0,33.5471,33.5768,33.5174,33.5471,5200.0
2022-01-19 12:40:00,33.92,33.93,33.87,33.88,13800.0,33.5471,33.557,33.4976,33.5075,13800.0
2022-01-19 12:45:00,33.88,33.98,33.87,33.98,2122.0,33.5075,33.6064,33.4976,33.6064,2122.0
2022-01-19 12:50:00,33.99,34.04,33.99,34.0,14165.0,33.6163,33.6658,33.6163,33.6262,14165.0
2022-01-19 12:55:00,33.98,34.04,33.95,34.04,6385.0,33.6064,33.6658,33.5768,33.6658,6385.0
2022-01-19 13:00:00,34.03,34.04,33.97,34.04,30797.0,33.6559,33.6658,33.5965,33.6658,30797.0
2022-01-19 13:05:00,34.03,34.04,34.01,34.02,4690.0,33.6559,33.6658,33.6361,33.646,4690.0
2022-01-19 13:10:00,34.03,34.08,34.03,34.08,8272.0,33.6559,33.7053,33.6559,33.7053,8272.0
2022-01-19 13:15:00,34.09,34.1,34.08,34.09,6530.0,33.7152,33.7251,33.7053,33.7152,6530.0
2022-01-19 13:20:00,34.09,34.12,34.06,34.09,20655.0,33.7152,33.7449,33.6856,33.7152,20655.0
2022-01-19 13:25:00,34.1,34.12,34.03,34.04,13247.0,33.7251,33.7449,33.6559,33.6658,13247.0
2022-01-19 13:30:00,34.03,34.2,33.99,34.19,48465.0,33.6559,33.824,33.6163,33.8141,48465.0
2022-01-19 13:35:00,34.18,34.18,34.12,34.13,14149.0,33.8042,33.8042,33.7449,33.7548,14149.0
2022-01-19 13:40:00,34.12,34.13,34.09,34.13,6658.0,33.7449,33.7548,33.7152,33.7548,6658.0
2022-01-19 13:45:00,34.13,34.13,34.09,34.1,9536.0,33.7548,33.7548,33.7152,33.7251,9536.0
2022-01-19 13:50:00,34.09,34.13,34.08,34.13,8318.0,33.7152,33.7548,33.7053,33.7548,8318.0
2022-01-19 13:55:00,34.13,34.21,34.12,34.13,25510.0,33.7548,33.8339,33.7449,33.7548,25510.0
2022-01-19 14:00:00,34.12,34.15,34.03,34.07,19602.0,33.7449,33.7746,33.6559,33.6954,19602.0
2022-01-19 14:05:00,34.08,34.11,34.03,34.07,9166.0,33.7053,33.735,33.6559,33.6954,9166.0
2022-01-19 14:10:00,34.07,34.12,34.06,34.1,12114.0,33.6954,33.7449,33.6856,33.7251,12114.0
2022-01-19 14:15:00,34.1,34.1,34.07,34.08,7116.0,33.7251,33.7251,33.6954,33.7053,7116.0
2022-01-19 14:20:00,34.08,34.15,34.06,34.06,28385.0,33.7053,33.7746,33.6856,33.6856,28385.0
2022-01-19 14:25:00,34.07,34.07,34.02,34.02,12348.0,33.6954,33.6954,33.646,33.646,12348.0
2022-01-19 14:30:00,34.01,34.01,33.95,33.96,10824.0,33.6361,33.6361,33.5768,33.5867,10824.0
2022-01-19 14:35:00,33.97,34.01,33.95,33.97,12395.0,33.5965,33.6361,33.5768,33.5965,12395.0
2022-01-19 14:40:00,33.97,34.04,33.97,34.04,16837.0,33.5965,33.6658,33.5965,33.6658,16837.0
2022-01-19 14:45:00,34.03,34.04,33.98,33.98,9694.0,33.6559,33.6658,33.6064,33.6064,9694.0
2022-01-19 14:50:00,33.98,34.03,33.98,34.03,8728.0,33.6064,33.6559,33.6064,33.6559,8728.0
2022-01-19 14:55:00,34.04,34.1,34.02,34.08,15223.0,33.6658,33.7251,33.646,33.7053,15223.0
2022-01-19 15:00:00,34.08,34.1,34.06,34.09,17863.0,33.7053,33.7251,33.6856,33.7152,17863.0
2022-01-19 15:05:00,34.09,34.16,34.09,34.14,19397.0,33.7152,33.7845,33.7152,33.7647,19397.0
2022-01-19 15:10:00,34.14,34.22,34.13,34.2,18157.0,33.7647,33.8438,33.7548,33.824,18157.0
2022-01-19 15:15:00,34.21,34.22,34.11,34.12,13293.0,33.8339,33.8438,33.735,33.7449,13293.0
2022-01-19 15:20:00,34.12,34.16,34.09,34.12,18422.0,33.7449,33.7845,33.7152,33.7449,18422.0
2022-01-19 15:25:00,34.13,34.13,34.06,34.08,19715.0,33.7548,33.7548,33.6856,33.7053,19715.0
2022-01-19 15:30:00,34.09,34.1,33.96,34.0,22731.0,33.7152,33.7251,33.5867,33.6262,22731.0
2022-01-19 15:35:00,34.0,34.05,33.99,34.02,56550.0,33.6262,33.6757,33.6163,33.646,56550.0
2022-01-19 15:40:00,34.01,34.01,33.95,33.97,51920.0,33.6361,33.6361,33.5768,33.5965,51920.0
2022-01-19 15:45:00,33.96,33.99,33.93,33.94,57596.0,33.5867,33.6163,33.557,33.5669,57596.0
2022-01-19 15:50:00,33.93,33.94,33.88,33.9,69442.0,33.557,33.5669,33.5075,33.5273,69442.0
2022-01-19 15:55:00,33.9,33.9,33.79,33.82,202584.0,33.5273,33.5273,33.4185,33.4482,202584.0
2022-01-20 09:30:00,33.87,34.08,33.87,34.0,27743.0,33.4976,33.7053,33.4976,33.6262,27743.0
2022-01-20 09:35:00,34.0,34.02,33.85,33.86,19261.0,33.6262,33.646,33.4779,33.4878,19261.0
2022-01-20 09:40:00,33.85,33.96,33.82,33.83,5638.0,33.4779,33.5867,33.4482,33.4581,5638.0
2022-01-20 09:45:00,33.82,33.82,33.74,33.77,9943.0,33.4482,33.4482,33.3691,33.3987,9943.0
2022-01-20 09:50:00,33.78,33.82,33.69,33.73,24020.0,33.4086,33.4482,33.3196,33.3592,24020.0
2022-01-20 09:55:00,33.72,33.84,33.68,33.81,23849.0,33.3493,33.468,33.3097,33.4383,23849.0
2022-01-20 10:00:00,33.85,33.89,33.73,33.78,13127.0,33.4779,33.5174,33.3592,33.4086,13127.0
2022-01-20 10:05:00,33.82,33.97,33.8,33.91,12177.0,33.4482,33.5965,33.4284,33.5372,12177.0
2022-01-20 10:10:00,33.92,33.94,33.81,33.83,16784.0,33.5471,33.5669,33.4383,33.4581,16784.0
2022-01-20 10:15:00,33.85,33.99,33.85,33.94,12592.0,33.4779,33.6163,33.4779,33.5669,12592.0
2022-01-20 10:20:00,33.92,34.01,33.87,33.87,9965.0,33.5471,33.6361,33.4976,33.4976,9965.0
2022-01-20 10:25:00,33.88,33.96,33.82,33.96,19844.0,33.5075,33.5867,33.4482,33.5867,19844.0
2022-01-20 10:30:00,33.98,34.09,33.98,34.08,8525.0,33.6064,33.7152,33.6064,33.7053,8525.0
2022-01-20 10:35:00,34.08,34.17,34.08,34.16,9312.0,33.7053,33.7943,33.7053,33.7845,9312.0
2022-01-20 10:40:00,34.15,34.22,34.15,34.21,27618.0,33.7746,33.8438,33.7746,33.8339,27618.0
2022-01-20 10:45:00,34.22,34.33,34.22,34.31,8009.0,33.8438,33.9526,33.8438,33.9328,8009.0
2022-01-20 10:50:00,34.32,34.33,34.29,34.32,9467.0,33.9427,33.9526,33.913,33.9427,9467.0
2022-01-20 10:55:00,34.32,34.37,34.31,34.35,8074.0,33.9427,33.9921,33.9328,33.9724,8074.0
2022-01-20 11:00:00,34.33,34.35,34.29,34.3,9389.0,33.9526,33.9724,33.913,33.9229,9389.0
2022-01-20 11:05:00,34.31,34.37,34.29,34.3,49882.0,33.9328,33.9921,33.913,33.9229,49882.0
2022-01-20 11:10:00,34.29,34.29,34.22,34.23,12768.0,33.913,33.913,33.8438,33.8537,12768.0
2022-01-20 11:15:00,34.23,34.23,34.09,34.13,31378.0,33.8537,33.8537,33.7152,33.7548,31378.0
2022-01-20 11:20:00,34.13,34.13,34.05,34.07,11608.0,33.7548,33.7548,33.6757,33.6954,11608.0
2022-01-20 11:25:00,34.06,34.16,34.04,34.14,32954.0,33.6856,33.7845,33.6658,33.7647,32954.0
2022-01-20 11:30:00,34.14,34.16,34.08,34.16,19529.0,33.7647,33.7845,33.7053,33.7845,19529.0
2022-01-20 11:35:00,34.17,34.22,34.17,34.21,6549.0,33.7943,33.8438,33.7943,33.8339,6549.0
2022-01-20 11:40:00,34.21,34.21,34.07,34.08,14579.0,33.8339,33.8339,33.6954,33.7053,14579.0
2022-01-20 11:45:00,34.08,34.13,34.06,34.07,20505.0,33.7053,33.7548,33.6856,33.6954,20505.0
2022-01-20 11:50:00,34.07,34.12,34.07,34.1,14860.0,33.6954,33.7449,33.6954,33.7251,14860.0
2022-01-20 11:55:00,34.1,34.22,34.09,34.22,8219.0,33.7251,33.8438,33.7152,33.8438,8219.0
2022-01-20 12:00:00,34.24,34.27,34.21,34.23,6070.0,33.8636,33.8932,33.8339,33.8537,6070.0
2022-01-20 12:05:00,34.23,34.23,34.16,34.16,13759.0,33.8537,33.8537,33.7845,33.7845,13759.0
2022-01-20 12:10:00,34.16,34.17,34.13,34.16,9583.0,33.7845,33.7943,33.7548,33.7845,9583.0
2022-01-20 12:15:00,34.16,34.16,34.08,34.08,13462.0,33.7845,33.7845,33.7053,33.7053,13462.0
2022-01-20 12:20:00,34.08,34.13,34.06,34.13,15363.0,33.7053,33.7548,33.6856,33.7548,15363.0
2022-01-20 12:25:00,34.12,34.19,34.11,34.15,28786.0,33.7449,33.8141,33.735,33.7746,28786.0
2022-01-20 12:30:00,34.17,34.28,34.17,34.27,15429.0,33.7943,33.9031,33.7943,33.8932,15429.0
2022-01-20 12:35:00,34.27,34.3,34.25,34.3,20307.0,33.8932,33.9229,33.8735,33.9229,20307.0
2022-01-20 12:40:00,34.31,34.36,34.31,34.35,10123.0,33.9328,33.9823,33.9328,33.9724,10123.0
2022-01-20 12:45:00,34.34,34.37,34.28,34.28,22441.0,33.9625,33.9921,33.9031,33.9031,22441.0
2022-01-20 12:50:00,34.28,34.38,34.23,34.32,45817.0,33.9031,34.002,33.8537,33.9427,45817.0
2022-01-20 12:55:00,34.32,34.37,34.32,34.34,7060.0,33.9427,33.9921,33.9427,33.9625,7060.0
2022-01-20 13:00:00,34.34,34.34,34.24,34.25,6974.0,33.9625,33.9625,33.8636,33.8735,6974.0
2022-01-20 13:05:00,34.22,34.27,34.2,34.26,13237.0,33.8438,33.8932,33.824,33.8834,13237.0
2022-01-20 13:10:00,34.26,34.27,34.24,34.26,11816.0,33.8834,33.8932,33.8636,33.8834,11816.0
2022-01-20 13:15:00,34.25,34.25,34.19,34.23,9081.0,33.8735,33.8735,33.8141,33.8537,9081.0
2022-01-20 13:20:00,34.24,34.25,34.2,34.21,4093.0,33.8636,33.8735,33.824,33.8339,4093.0
2022-01-20 13:25:00,34.21,34.29,34.21,34.26,7891.0,33.8339,33.913,33.8339,33.8834,7891.0
2022-01-20 13:30:00,34.26,34.26,34.22,34.25,6523.0,33.8834,33.8834,33.8438,33.8735,6523.0
2022-01-20 13:35:00,34.24,34.29,34.24,34.26,10237.0,33.8636,33.913,33.8636,33.8834,10237.0
2022-01-20 13:40:00,34.26,34.29,34.25,34.26,5166.0,33.8834,33.913,33.8735,33.8834,5166.0
2022-01-20 13:45:00,34.25,34.29,34.25,34.26,8324.0,33.8735,33.913,33.8735,33.8834,8324.0
2022-01-20 13:50:00,34.27,34.29,34.25,34.27,7525.0,33.8932,33.913,33.8735,33.8932,7525.0
2022-01-20 13:55:00,34.28,34.28,34.25,34.26,13036.0,33.9031,33.9031,33.8735,33.8834,13036.0
2022-01-20 14:00:00,34.26,34.37,34.26,34.36,8662.0,33.8834,33.9921,33.8834,33.9823,8662.0
2022-01-20 14:05:00,34.37,34.38,34.35,34.36,4464.0,33.9921,34.002,33.9724,33.9823,4464.0
2022-01-20 14:10:00,34.36,34.36,34.24,34.26,10489.0,33.9823,33.9823,33.8636,33.8834,10489.0
2022-01-20 14:15:00,34.26,34.27,34.21,34.24,11879.0,33.8834,33.8932,33.8339,33.8636,11879.0
2022-01-20 14:20:00,34.25,34.28,34.21,34.26,10893.0,33.8735,33.9031,33.8339,33.8834,10893.0
2022-01-20 14:25:00,34.26,34.26,34.15,34.15,9377.0,33.8834,33.8834,33.7746,33.7746,9377.0
2022-01-20 14:30:00,34.14,34.17,34.08,34.15,24691.0,33.7647,33.7943,33.7053,33.7746,24691.0
2022-01-20 14:35:00,34.16,34.18,34.11,34.16,10598.0,33.7845,33.8042,33.735,33.7845,10598.0
2022-01-20 14:40:00,34.15,34.15,34.1,34.11,15980.0,33.7746,33.7746,33.7251,33.735,15980.0
2022-01-20 14:45:00,34.12,34.16,34.1,34.16,12242.0,33.7449,33.7845,33.7251,33.7845,12242.0
2022-01-20 14:50:00,34.15,34.17,34.11,34.13,10905.0,33.7746,33.7943,33.735,33.7548,10905.0
2022-01-20 14:55:00,34.14,34.16,34.11,34.11,29057.0,33.7647,33.7845,33.735,33.735,29057.0
2022-01-20 15:00:00,34.12,34.16,34.06,34.08,21470.0,33.7449,33.7845,33.6856,33.7053,21470.0
2022-01-20 15:05:00,34.09,34.09,33.93,33.95,23509.0,33.7152,33.7152,33.557,33.5768,23509.0
2022-01-20 15:10:00,33.96,34.04,33.96,33.97,14718.0,33.5867,33.6658,33.5867,33.5965,14718.0
2022-01-20 15:15:00,33.98,34.07,33.97,34.06,11592.0,33.6064,33.6954,33.5965,33.6856,11592.0
2022-01-20 15:20:00,34.06,34.06,34.0,34.02,23850.0,33.6856,33.6856,33.6262,33.646,23850.0
2022-01-20 15:25:00,34.02,34.04,33.98,34.02,30022.0,33.646,33.6658,33.6064,33.646,30022.0
2022-01-20 15:30:00,34.02,34.02,33.94,33.95,37217.0,33.646,33.646,33.5669,33.5768,37217.0
2022-01-20 15:35:00,33.95,33.98,33.87,33.91,36809.0,33.5768,33.6064,33.4976,33.5372,36809.0
2022-01-20 15:40:00,33.92,33.93,33.8,33.81,36000.0,33.5471,33.557,33.4284,33.4383,36000.0
2022-01-20 15:45:00,33.81,33.83,33.69,33.7,44682.0,33.4383,33.4581,33.3196,33.3295,44682.0
2022-01-20 15:50:00,33.69,33.74,33.58,33.59,56048.0,33.3196,33.3691,33.2108,33.2207,56048.0
2022-01-20 15:55:00,33.59,33.61,33.54,33.57,176095.0,33.2207,33.2405,33.1713,33.2009,176095.0
2022-01-21 09:30:00,33.48,33.48,33.13,33.44,84775.0,33.1119,33.1119,32.7658,33.0724,84775.0
2022-01-21 09:35:00,33.39,33.39,33.28,33.29,12398.0,33.0229,33.0229,32.9141,32.924,12398.0
2022-01-21 09:40:00,33.29,33.29,33.04,33.04,8944.0,32.924,32.924,32.6768,32.6768,8944.0
2022-01-21 09:45:00,33.04,33.28,33.02,33.26,16294.0,32.6768,32.9141,32.657,32.8943,16294.0
2022-01-21 09:50:00,33.26,33.31,33.14,33.17,12242.0,32.8943,32.9438,32.7757,32.8053,12242.0
2022-01-21 09:55:00,33.15,33.25,33.12,33.19,25292.0,32.7856,32.8845,32.7559,32.8251,25292.0
2022-01-21 10:00:00,33.23,33.24,32.93,33.0,26738.0,32.8647,32.8746,32.568,32.6372,26738.0
2022-01-21 10:05:00,33.06,33.14,32.91,32.93,17280.0,32.6965,32.7757,32.5482,32.568,17280.0
2022-01-21 10:10:00,32.91,32.91,32.71,32.75,15338.0,32.5482,32.5482,32.3504,32.39,15338.0
2022-01-21 10:15:00,32.72,32.77,32.54,32.58,72488.0,32.3603,32.4097,32.1823,32.2218,72488.0
2022-01-21 10:20:00,32.58,32.84,32.5,32.81,29981.0,32.2218,32.479,32.1427,32.4493,29981.0
2022-01-21 10:25:00,32.83,33.0,32.81,32.81,17186.0,32.4691,32.6372,32.4493,32.4493,17186.0
2022-01-21 10:30:00,32.81,33.06,32.79,33.05,13938.0,32.4493,32.6965,32.4295,32.6867,13938.0
2022-01-21 10:35:00,33.06,33.22,33.06,33.11,20547.0,32.6965,32.8548,32.6965,32.746,20547.0
2022-01-21 10:40:00,33.12,33.2,33.01,33.08,29115.0,32.7559,32.835,32.6471,32.7163,29115.0
2022-01-21 10:45:00,33.08,33.16,32.97,33.15,21286.0,32.7163,32.7954,32.6075,32.7856,21286.0
2022-01-21 10:50:00,33.17,33.36,33.17,33.3,33052.0,32.8053,32.9933,32.8053,32.9339,33052.0
2022-01-21 10:55:00,33.27,33.3,33.16,33.19,25877.0,32.9042,32.9339,32.7954,32.8251,25877.0
2022-01-21 11:00:00,33.17,33.22,33.16,33.19,6153.0,32.8053,32.8548,32.7954,32.8251,6153.0
2022-01-21 11:05:00,33.23,33.35,33.19,33.35,9326.0,32.8647,32.9834,32.8251,32.9834,9326.0
2022-01-21 11:10:00,33.35,33.36,33.26,33.31,10268.0,32.9834,32.9933,32.8943,32.9438,10268.0
2022-01-21 11:15:00,33.33,33.35,33.3,33.32,7742.0,32.9636,32.9834,32.9339,32.9537,7742.0
2022-01-21 11:20:00,33.33,33.45,33.32,33.41,8446.0,32.9636,33.0823,32.9537,33.0427,8446.0
2022-01-21 11:25:00,33.38,33.39,33.35,33.38,6779.0,33.013,33.0229,32.9834,33.013,6779.0
2022-01-21 11:30:00,33.37,33.37,33.21,33.28,42425.0,33.0031,33.0031,32.8449,32.9141,42425.0
2022-01-21 11:35:00,33.29,33.31,33.08,33.13,99480.0,32.924,32.9438,32.7163,32.7658,99480.0
2022-01-21 11:40:00,33.15,33.28,33.15,33.21,20233.0,32.7856,32.9141,32.7856,32.8449,20233.0
2022-01-21 11:45:00,33.21,33.23,33.12,33.16,6702.0,32.8449,32.8647,32.7559,32.7954,6702.0
2022-01-21 11:50:00,33.14,33.22,33.13,33.14,7048.0,32.7757,32.8548,32.7658,32.7757,7048.0
2022-01-21 11:55:00,33.13,33.28,33.13,33.26,16099.0,32.7658,32.9141,32.7658,32.8943,16099.0
2022-01-21 12:00:00,33.26,33.27,33.17,33.2,13319.0,32.8943,32.9042,32.8053,32.835,13319.0
2022-01-21 12:05:00,33.21,33.26,33.17,33.19,5981.0,32.8449,32.8943,32.8053,32.8251,5981.0
2022-01-21 12:10:00,33.17,33.17,33.12,33.13,5970.0,32.8053,32.8053,32.7559,32.7658,5970.0
2022-01-21 12:15:00,33.13,33.16,33.1,33.15,10006.0,32.7658,32.7954,32.7361,32.7856,10006.0
2022-01-21 12:20:00,33.12,33.21,33.09,33.21,7860.0,32.7559,32.8449,32.7262,32.8449,7860.0
2022-01-21 12:25:00,33.2,33.28,33.2,33.23,5333.0,32.835,32.9141,32.835,32.8647,5333.0
2022-01-21 12:30:00,33.23,33.24,33.17,33.18,6783.0,32.8647,32.8746,32.8053,32.8152,6783.0
2022-01-21 12:35:00,33.19,33.24,33.08,33.18,12294.0,32.8251,32.8746,32.7163,32.8152,12294.0
2022-01-21 12:40:00,33.2,33.2,33.09,33.13,10219.0,32.835,32.835,32.7262,32.7658,10219.0
2022-01-21 12:45:00,33.11,33.14,33.0,33.0,12352.0,32.746,32.7757,32.6372,32.6372,12352.0
2022-01-21 12:50:00,32.97,32.99,32.93,32.95,15181.0,32.6075,32.6273,32.568,32.5878,15181.0
2022-01-21 12:55:00,32.95,33.03,32.91,33.02,10411.0,32.5878,32.6669,32.5482,32.657,10411.0
2022-01-21 13:00:00,33.0,33.04,32.94,32.94,5232.0,32.6372,32.6768,32.5779,32.5779,5232.0
2022-01-21 13:05:00,32.96,33.0,32.94,32.97,8108.0,32.5976,32.6372,32.5779,32.6075,8108.0
2022-01-21 13:10:00,32.97,33.07,32.97,33.06,7543.0,32.6075,32.7064,32.6075,32.6965,7543.0
2022-01-21 13:15:00,33.03,33.03,32.9,32.93,7353.0,32.6669,32.6669,32.5383,32.568,7353.0
2022-01-21 13:20:00,32.93,32.94,32.83,32.85,6785.0,32.568,32.5779,32.4691,32.4889,6785.0
2022-01-21 13:25:00,32.83,32.83,32.78,32.8,26865.0,32.4691,32.4691,32.4196,32.4394,26865.0
2022-01-21 13:30:00,32.79,32.88,32.78,32.86,12304.0,32.4295,32.5185,32.4196,32.4987,12304.0
2022-01-21 13:35:00,32.85,32.87,32.78,32.83,31898.0,32.4889,32.5086,32.4196,32.4691,31898.0
2022-01-21 13:40:00,32.83,32.88,32.82,32.86,7767.0,32.4691,32.5185,32.4592,32.4987,7767.0
2022-01-21 13:45:00,32.86,32.87,32.8,32.87,16005.0,32.4987,32.5086,32.4394,32.5086,16005.0
2022-01-21 13:50:00,32.87,32.92,32.8,32.84,10951.0,32.5086,32.5581,32.4394,32.479,10951.0
2022-01-21 13:55:00,32.83,32.84,32.74,32.77,26382.0,32.4691,32.479,32.3801,32.4097,26382.0
2022-01-21 14:00:00,32.79,32.84,32.77,32.82,10286.0,32.4295,32.479,32.4097,32.4592,10286.0
2022-01-21 14:05:00,32.83,32.9,32.83,32.88,5689.0,32.4691,32.5383,32.4691,32.5185,5689.0
2022-01-21 14:10:00,32.87,32.9,32.86,32.86,4924.0,32.5086,32.5383,32.4987,32.4987,4924.0
2022-01-21 14:15:00,32.87,32.91,32.83,32.83,12290.0,32.5086,32.5482,32.4691,32.4691,12290.0
2022-01-21 14:20:00,32.83,32.84,32.8,32.84,9400.0,32.4691,32.479,32.4394,32.479,9400.0
2022-01-21 14:25:00,32.86,32.87,32.72,32.73,14474.0,32.4987,32.5086,32.3603,32.3702,14474.0
2022-01-21 14:30:00,32.73,32.75,32.7,32.71,9540.0,32.3702,32.39,32.3405,32.3504,9540.0
2022-01-21 14:35:00,32.7,32.79,32.67,32.79,18343.0,32.3405,32.4295,32.3108,32.4295,18343.0
2022-01-21 14:40:00,32.82,32.82,32.72,32.73,5183.0,32.4592,32.4592,32.3603,32.3702,5183.0
2022-01-21 14:45:00,32.73,32.78,32.72,32.74,12359.0,32.3702,32.4196,32.3603,32.3801,12359.0
2022-01-21 14:50:00,32.73,32.73,32.56,32.6,94098.0,32.3702,32.3702,32.202,32.2416,94098.0
2022-01-21 14:55:00,32.6,32.63,32.48,32.51,72508.0,32.2416,32.2713,32.1229,32.1526,72508.0
2022-01-21 15:00:00,32.51,32.56,32.48,32.48,24909.0,32.1526,32.202,32.1229,32.1229,24909.0
2022-01-21 15:05:00,32.48,32.48,32.4,32.45,26590.0,32.1229,32.1229,32.0438,32.0933,26590.0
2022-01-21 15:10:00,32.44,32.46,32.36,32.39,27244.0,32.0834,32.1031,32.0042,32.0339,27244.0
2022-01-21 15:15:00,32.39,32.5,32.34,32.45,27183.0,32.0339,32.1427,31.9845,32.0933,27183.0
2022-01-21 15:20:00,32.45,32.47,32.38,32.43,35072.0,32.0933,32.113,32.024,32.0735,35072.0
2022-01-21 15:25:00,32.43,32.44,32.36,32.4,35622.0,32.0735,32.0834,32.0042,32.0438,35622.0
2022-01-21 15:30:00,32.4,32.48,32.39,32.45,62232.0,32.0438,32.1229,32.0339,32.0933,62232.0
2022-01-21 15:35:00,32.45,32.53,32.4,32.52,54603.0,32.0933,32.1724,32.0438,32.1625,54603.0
2022-01-21 15:40:00,32.53,32.68,32.53,32.63,46439.0,32.1724,32.3207,32.1724,32.2713,46439.0
2022-01-21 15:45:00,32.62,32.69,32.57,32.66,70641.0,32.2614,32.3306,32.2119,32.3009,70641.0
2022-01-21 15:50:00,32.66,32.67,32.54,32.58,127047.0,32.3009,32.3108,32.1823,32.2218,127047.0
2022-01-21 15:55:00,32.58,32.69,32.53,32.62,308600.0,32.2218,32.3306,32.1724,32.2614,308600.0
2022-01-24 09:30:00,31.89,31.97,31.58,31.8,48403.0,31.5394,31.6185,31.2328,31.4504,48403.0
2022-01-24 09:35:00,31.86,32.16,31.86,32.15,10804.0,31.5097,31.8064,31.5097,31.7966,10804.0
2022-01-24 09:40:00,32.07,32.07,31.89,31.89,5951.0,31.7174,31.7174,31.5394,31.5394,5951.0
2022-01-24 09:45:00,31.82,31.82,31.65,31.69,8078.0,31.4702,31.4702,31.302,31.3416,8078.0
2022-01-24 09:50:00,31.71,31.82,31.61,31.72,26403.0,31.3614,31.4702,31.2625,31.3713,26403.0
2022-01-24 09:55:00,31.76,31.91,31.63,31.64,12438.0,31.4108,31.5592,31.2823,31.2922,12438.0
2022-01-24 10:00:00,31.66,31.79,31.44,31.44,25550.0,31.3119,31.4405,31.0944,31.0944,25550.0
2022-01-24 10:05:00,31.46,31.55,31.23,31.29,26406.0,31.1141,31.2031,30.8867,30.946,26406.0
2022-01-24 10:10:00,31.31,31.46,31.23,31.33,16104.0,30.9658,31.1141,30.8867,30.9856,16104.0
2022-01-24 10:15:00,31.36,31.4,31.25,31.28,17600.0,31.0152,31.0548,30.9064,30.9361,17600.0
2022-01-24 10:20:00,31.29,31.57,31.29,31.57,33572.0,30.946,31.2229,30.946,31.2229,33572.0
2022-01-24 10:25:00,31.57,31.71,31.57,31.6,17712.0,31.2229,31.3614,31.2229,31.2526,17712.0
2022-01-24 10:30:00,31.6,31.76,31.54,31.71,21384.0,31.2526,31.4108,31.1933,31.3614,21384.0
2022-01-24 10:35:00,31.68,31.84,31.63,31.79,17995.0,31.3317,31.49,31.2823,31.4405,17995.0
2022-01-24 10:40:00,31.79,31.94,31.74,31.89,19756.0,31.4405,31.5889,31.3911,31.5394,19756.0
2022-01-24 10:45:00,31.9,31.9,31.67,31.73,35433.0,31.5493,31.5493,31.3218,31.3812,35433.0
2022-01-24 10:50:00,31.71,31.88,31.69,31.87,11614.0,31.3614,31.5295,31.3416,31.5196,11614.0
2022-01-24 10:55:00,31.84,31.84,31.58,31.59,16363.0,31.49,31.49,31.2328,31.2427,16363.0
2022-01-24 11:00:00,31.59,31.68,31.56,31.63,10438.0,31.2427,31.3317,31.213,31.2823,10438.0
2022-01-24 11:05:00,31.61,31.62,31.54,31.58,16589.0,31.2625,31.2724,31.1933,31.2328,16589.0
2022-01-24 11:10:00,31.58,31.6,31.45,31.45,15241.0,31.2328,31.2526,31.1042,31.1042,15241.0
2022-01-24 11:15:00,31.47,31.47,31.39,31.45,16581.0,31.124,31.124,31.0449,31.1042,16581.0
2022-01-24 11:20:00,31.47,31.51,31.38,31.42,37332.0,31.124,31.1636,31.035,31.0746,37332.0
2022-01-24 11:25:00,31.43,31.57,31.39,31.57,53753.0,31.0845,31.2229,31.0449,31.2229,53753.0
2022-01-24 11:30:00,31.57,31.63,31.5,31.6,17959.0,31.2229,31.2823,31.1537,31.2526,17959.0
2022-01-24 11:35:00,31.61,31.61,31.41,31.43,8342.0,31.2625,31.2625,31.0647,31.0845,8342.0
2022-01-24 11:40:00,31.41,31.42,31.28,31.34,13895.0,31.0647,31.0746,30.9361,30.9955,13895.0
2022-01-24 11:45:00,31.37,31.41,31.21,31.22,10648.0,31.0251,31.0647,30.8669,30.8768,10648.0
2022-01-24 11:50:00,31.22,31.44,31.22,31.44,10196.0,30.8768,31.0944,30.8768,31.0944,10196.0
2022-01-24 11:55:00,31.46,31.54,31.45,31.52,13966.0,31.1141,31.1933,31.1042,31.1735,13966.0
2022-01-24 12:00:00,31.51,31.53,31.39,31.42,11826.0,31.1636,31.1834,31.0449,31.0746,11826.0
2022-01-24 12:05:00,31.43,31.48,31.36,31.38,9981.0,31.0845,31.1339,31.0152,31.035,9981.0
2022-01-24 12:10:00,31.4,31.4,31.27,31.29,16600.0,31.0548,31.0548,30.9262,30.946,16600.0
2022-01-24 12:15:00,31.28,31.28,31.17,31.27,9834.0,30.9361,30.9361,30.8273,30.9262,9834.0
2022-01-24 12:20:00,31.24,31.36,31.24,31.26,6212.0,30.8966,31.0152,30.8966,30.9163,6212.0
2022-01-24 12:25:00,31.21,31.33,31.19,31.24,7775.0,30.8669,30.9856,30.8471,30.8966,7775.0
2022-01-24 12:30:00,31.25,31.32,31.21,31.26,9633.0,30.9064,30.9757,30.8669,30.9163,9633.0
2022-01-24 12:35:00,31.27,31.27,31.14,31.19,10088.0,30.9262,30.9262,30.7977,30.8471,10088.0
2022-01-24 12:40:00,31.17,31.34,31.13,31.27,8709.0,30.8273,30.9955,30.7878,30.9262,8709.0
2022-01-24 12:45:00,31.29,31.3,31.22,31.27,7621.0,30.946,30.9559,30.8768,30.9262,7621.0
2022-01-24 12:50:00,31.27,31.42,31.22,31.4,11125.0,30.9262,31.0746,30.8768,31.0548,11125.0
2022-01-24 12:55:00,31.39,31.45,31.37,31.41,7635.0,31.0449,31.1042,31.0251,31.0647,7635.0
2022-01-24 13:00:00,31.42,31.47,31.37,31.45,6582.0,31.0746,31.124,31.0251,31.1042,6582.0
2022-01-24 13:05:00,31.45,31.6,31.4,31.54,8998.0,31.1042,31.2526,31.0548,31.1933,8998.0
2022-01-24 13:10:00,31.55,31.65,31.54,31.65,18680.0,31.2031,31.302,31.1933,31.302,18680.0
2022-01-24 13:15:00,31.65,31.72,31.65,31.71,13319.0,31.302,31.3713,31.302,31.3614,13319.0
2022-01-24 13:20:00,31.7,31.71,31.57,31.57,17966.0,31.3515,31.3614,31.2229,31.2229,17966.0
2022-01-24 13:25:00,31.57,31.67,31.5,31.54,22211.0,31.2229,31.3218,31.1537,31.1933,22211.0
2022-01-24 13:30:00,31.53,31.73,31.53,31.73,9553.0,31.1834,31.3812,31.1834,31.3812,9553.0
2022-01-24 13:35:00,31.71,31.78,31.64,31.78,24620.0,31.3614,31.4306,31.2922,31.4306,24620.0
2022-01-24 13:40:00,31.81,31.81,31.68,31.72,28752.0,31.4603,31.4603,31.3317,31.3713,28752.0
2022-01-24 13:45:00,31.74,31.94,31.74,31.94,14048.0,31.3911,31.5889,31.3911,31.5889,14048.0
2022-01-24 13:50:00,31.96,32.04,31.89,32.02,25084.0,31.6086,31.6878,31.5394,31.668,25084.0
2022-01-24 13:55:00,32.02,32.11,32.01,32.08,13386.0,31.668,31.757,31.6581,31.7273,13386.0
2022-01-24 14:00:00,32.12,32.25,32.11,32.14,14874.0,31.7669,31.8955,31.757,31.7867,14874.0
2022-01-24 14:05:00,32.18,32.25,32.16,32.23,12562.0,31.8262,31.8955,31.8064,31.8757,12562.0
2022-01-24 14:10:00,32.24,32.27,32.02,32.06,10400.0,31.8856,31.9152,31.668,31.7075,10400.0
2022-01-24 14:15:00,32.08,32.12,31.98,32.02,18334.0,31.7273,31.7669,31.6284,31.668,18334.0
2022-01-24 14:20:00,32.0,32.07,31.95,31.96,22813.0,31.6482,31.7174,31.5988,31.6086,22813.0
2022-01-24 14:25:00,31.94,32.06,31.93,32.03,14508.0,31.5889,31.7075,31.579,31.6779,14508.0
2022-01-24 14:30:00,32.04,32.1,31.98,31.99,17704.0,31.6878,31.7471,31.6284,31.6383,17704.0
2022-01-24 14:35:00,31.99,32.01,31.9,31.95,18304.0,31.6383,31.6581,31.5493,31.5988,18304.0
2022-01-24 14:40:00,31.95,31.98,31.91,31.93,16296.0,31.5988,31.6284,31.5592,31.579,16296.0
2022-01-24 14:45:00,31.92,32.01,31.85,32.01,14944.0,31.5691,31.6581,31.4999,31.6581,14944.0
2022-01-24 14:50:00,32.0,32.02,31.91,32.02,10624.0,31.6482,31.668,31.5592,31.668,10624.0
2022-01-24 14:55:00,32.0,32.15,31.97,32.15,16077.0,31.6482,31.7966,31.6185,31.7966,16077.0
2022-01-24 15:00:00,32.13,32.22,32.12,32.16,13808.0,31.7768,31.8658,31.7669,31.8064,13808.0
2022-01-24 15:05:00,32.17,32.2,32.1,32.18,18939.0,31.8163,31.846,31.7471,31.8262,18939.0
2022-01-24 15:10:00,32.19,32.29,32.19,32.27,10075.0,31.8361,31.935,31.8361,31.9152,10075.0
2022-01-24 15:15:00,32.27,32.33,32.2,32.22,32863.0,31.9152,31.9746,31.846,31.8658,32863.0
2022-01-24 15:20:00,32.27,32.39,32.27,32.37,16639.0,31.9152,32.0339,31.9152,32.0141,16639.0
2022-01-24 15:25:00,32.38,32.45,32.3,32.37,31614.0,32.024,32.0933,31.9449,32.0141,31614.0
2022-01-24 15:30:00,32.36,32.63,32.31,32.61,52814.0,32.0042,32.2713,31.9548,32.2515,52814.0
2022-01-24 15:35:00,32.62,32.67,32.53,32.67,24957.0,32.2614,32.3108,32.1724,32.3108,24957.0
2022-01-24 15:40:00,32.65,32.67,32.5,32.55,67981.0,32.2911,32.3108,32.1427,32.1922,67981.0
2022-01-24 15:45:00,32.55,32.8,32.54,32.77,74607.0,32.1922,32.4394,32.1823,32.4097,74607.0
2022-01-24 15:50:00,32.75,33.02,32.73,32.88,115868.0,32.39,32.657,32.3702,32.5185,115868.0
2022-01-24 15:55:00,32.88,32.92,32.76,32.82,234829.0,32.5185,32.5581,32.3998,32.4592,234829.0
2022-01-25 09:30:00,32.17,32.24,31.83,32.15,49235.0,31.8163,31.8856,31.4801,31.7966,49235.0
2022-01-25 09:35:00,32.12,32.17,31.89,32.0,38692.0,31.7669,31.8163,31.5394,31.6482,38692.0
2022-01-25 09:40:00,31.99,32.03,31.88,31.91,29153.0,31.6383,31.6779,31.5295,31.5592,29153.0
2022-01-25 09:45:00,31.92,31.93,31.65,31.68,23305.0,31.5691,31.579,31.302,31.3317,23305.0
2022-01-25 09:50:00,31.65,31.76,31.45,31.47,35147.0,31.302,31.4108,31.1042,31.124,35147.0
2022-01-25 09:55:00,31.46,31.55,31.36,31.4,22575.0,31.1141,31.2031,31.0152,31.0548,22575.0
2022-01-25 10:00:00,31.42,31.49,31.13,31.17,26265.0,31.0746,31.1438,30.7878,30.8273,26265.0
2022-01-25 10:05:00,31.19,31.32,31.14,31.3,51472.0,30.8471,30.9757,30.7977,30.9559,51472.0
2022-01-25 10:10:00,31.28,31.49,31.16,31.49,25499.0,30.9361,31.1438,30.8174,31.1438,25499.0
2022-01-25 10:15:00,31.51,31.65,31.48,31.62,16188.0,31.1636,31.302,31.1339,31.2724,16188.0
2022-01-25 10:20:00,31.59,31.7,31.52,31.63,46868.0,31.2427,31.3515,31.1735,31.2823,46868.0
2022-01-25 10:25:00,31.62,31.77,31.62,31.75,48436.0,31.2724,31.4207,31.2724,31.4009,48436.0
2022-01-25 10:30:00,31.76,31.77,31.67,31.75,25553.0,31.4108,31.4207,31.3218,31.4009,25553.0
2022-01-25 10:35:00,31.76,31.81,31.64,31.77,34089.0,31.4108,31.4603,31.2922,31.4207,34089.0
2022-01-25 10:40:00,31.77,31.89,31.69,31.89,44372.0,31.4207,31.5394,31.3416,31.5394,44372.0
2022-01-25 10:45:00,31.89,31.95,31.79,31.93,62301.0,31.5394,31.5988,31.4405,31.579,62301.0
2022-01-25 10:50:00,31.95,32.04,31.83,31.86,27280.0,31.5988,31.6878,31.4801,31.5097,27280.0
2022-01-25 10:55:00,31.88,31.91,31.67,31.7,14796.0,31.5295,31.5592,31.3218,31.3515,14796.0
2022-01-25 11:00:00,31.69,31.75,31.61,31.73,20814.0,31.3416,31.4009,31.2625,31.3812,20814.0
2022-01-25 11:05:00,31.72,31.79,31.61,31.64,14050.0,31.3713,31.4405,31.2625,31.2922,14050.0
2022-01-25 11:10:00,31.68,31.72,31.61,31.67,11937.0,31.3317,31.3713,31.2625,31.3218,11937.0
2022-01-25 11:15:00,31.66,31.91,31.64,31.91,9454.0,31.3119,31.5592,31.2922,31.5592,9454.0
2022-01-25 11:20:00,31.9,32.04,31.9,32.02,11501.0,31.5493,31.6878,31.5493,31.668,11501.0
2022-01-25 11:25:00,32.03,32.08,31.93,31.96,17908.0,31.6779,31.7273,31.579,31.6086,17908.0
2022-01-25 11:30:00,31.96,31.96,31.8,31.81,12783.0,31.6086,31.6086,31.4504,31.4603,12783.0
2022-01-25 11:35:00,31.82,31.82,31.55,31.63,29824.0,31.4702,31.4702,31.2031,31.2823,29824.0
2022-01-25 11:40:00,31.66,31.71,31.64,31.68,13246.0,31.3119,31.3614,31.2922,31.3317,13246.0
2022-01-25 11:45:00,31.7,31.84,31.69,31.84,13289.0,31.3515,31.49,31.3416,31.49,13289.0
2022-01-25 11:50:00,31.83,31.99,31.83,31.99,7423.0,31.4801,31.6383,31.4801,31.6383,7423.0
2022-01-25 11:55:00,31.98,32.0,31.74,31.74,14115.0,31.6284,31.6482,31.3911,31.3911,14115.0
2022-01-25 12:00:00,31.76,31.8,31.69,31.8,11431.0,31.4108,31.4504,31.3416,31.4504,11431.0
2022-01-25 12:05:00,31.82,31.93,31.82,31.91,8960.0,31.4702,31.579,31.4702,31.5592,8960.0
2022-01-25 12:10:00,31.87,31.92,31.82,31.92,9954.0,31.5196,31.5691,31.4702,31.5691,9954.0
2022-01-25 12:15:00,31.92,31.96,31.73,31.8,14696.0,31.5691,31.6086,31.3812,31.4504,14696.0
2022-01-25 12:20:00,31.79,31.99,31.77,31.99,8534.0,31.4405,31.6383,31.4207,31.6383,8534.0
2022-01-25 12:25:00,32.0,32.04,31.9,31.92,17695.0,31.6482,31.6878,31.5493,31.5691,17695.0
2022-01-25 12:30:00,31.9,31.9,31.72,31.77,19654.0,31.5493,31.5493,31.3713,31.4207,19654.0
2022-01-25 12:35:00,31.77,31.82,31.77,31.77,16317.0,31.4207,31.4702,31.4207,31.4207,16317.0
2022-01-25 12:40:00,31.76,31.76,31.63,31.74,30064.0,31.4108,31.4108,31.2823,31.3911,30064.0
2022-01-25 12:45:00,31.73,31.74,31.63,31.65,17868.0,31.3812,31.3911,31.2823,31.302,17868.0
2022-01-25 12:50:00,31.65,31.74,31.65,31.71,8835.0,31.302,31.3911,31.302,31.3614,8835.0
2022-01-25 12:55:00,31.71,31.76,31.65,31.76,26654.0,31.3614,31.4108,31.302,31.4108,26654.0
2022-01-25 13:00:00,31.74,31.76,31.61,31.7,20478.0,31.3911,31.4108,31.2625,31.3515,20478.0
2022-01-25 13:05:00,31.67,31.74,31.61,31.65,13645.0,31.3218,31.3911,31.2625,31.302,13645.0
2022-01-25 13:10:00,31.66,31.77,31.65,31.76,12693.0,31.3119,31.4207,31.302,31.4108,12693.0
2022-01-25 13:15:00,31.75,31.79,31.72,31.78,8341.0,31.4009,31.4405,31.3713,31.4306,8341.0
2022-01-25 13:20:00,31.75,31.75,31.71,31.74,8896.0,31.4009,31.4009,31.3614,31.3911,8896.0
2022-01-25 13:25:00,31.73,31.88,31.73,31.85,25284.0,31.3812,31.5295,31.3812,31.4999,25284.0
2022-01-25 13:30:00,31.82,32.01,31.81,32.01,86472.0,31.4702,31.6581,31.4603,31.6581,86472.0
2022-01-25 13:35:00,32.01,32.04,31.93,31.99,20353.0,31.6581,31.6878,31.579,31.6383,20353.0
2022-01-25 13:40:00,31.99,31.99,31.89,31.99,30885.0,31.6383,31.6383,31.5394,31.6383,30885.0
2022-01-25 13:45:00,31.99,32.07,31.93,32.04,23491.0,31.6383,31.7174,31.579,31.6878,23491.0
2022-01-25 13:50:00,32.04,32.14,32.03,32.13,19198.0,31.6878,31.7867,31.6779,31.7768,19198.0
2022-01-25 13:55:00,32.12,32.22,32.1,32.2,23924.0,31.7669,31.8658,31.7471,31.846,23924.0
2022-01-25 14:00:00,32.2,32.23,32.17,32.2,12301.0,31.846,31.8757,31.8163,31.846,12301.0
2022-01-25 14:05:00,32.19,32.28,32.18,32.19,10807.0,31.8361,31.9251,31.8262,31.8361,10807.0
2022-01-25 14:10:00,32.19,32.4,32.19,32.4,8524.0,31.8361,32.0438,31.8361,32.0438,8524.0
2022-01-25 14:15:00,32.4,32.45,32.37,32.38,30240.0,32.0438,32.0933,32.0141,32.024,30240.0
2022-01-25 14:20:00,32.37,32.49,32.36,32.45,13521.0,32.0141,32.1328,32.0042,32.0933,13521.0
2022-01-25 14:25:00,32.44,32.44,32.36,32.37,19741.0,32.0834,32.0834,32.0042,32.0141,19741.0
2022-01-25 14:30:00,32.37,32.42,32.31,32.32,18139.0,32.0141,32.0636,31.9548,31.9647,18139.0
2022-01-25 14:35:00,32.31,32.41,32.31,32.37,11799.0,31.9548,32.0537,31.9548,32.0141,11799.0
2022-01-25 14:40:00,32.37,32.48,32.37,32.48,15100.0,32.0141,32.1229,32.0141,32.1229,15100.0
2022-01-25 14:45:00,32.48,32.53,32.47,32.51,19756.0,32.1229,32.1724,32.113,32.1526,19756.0
2022-01-25 14:50:00,32.54,32.55,32.51,32.53,9945.0,32.1823,32.1922,32.1526,32.1724,9945.0
2022-01-25 14:55:00,32.53,32.68,32.52,32.65,34639.0,32.1724,32.3207,32.1625,32.2911,34639.0
2022-01-25 15:00:00,32.64,32.64,32.52,32.52,21207.0,32.2812,32.2812,32.1625,32.1625,21207.0
2022-01-25 15:05:00,32.53,32.55,32.45,32.51,17471.0,32.1724,32.1922,32.0933,32.1526,17471.0
2022-01-25 15:10:00,32.49,32.5,32.4,32.44,18274.0,32.1328,32.1427,32.0438,32.0834,18274.0
2022-01-25 15:15:00,32.45,32.57,32.45,32.57,13077.0,32.0933,32.2119,32.0933,32.2119,13077.0
2022-01-25 15:20:00,32.57,32.57,32.44,32.44,19649.0,32.2119,32.2119,32.0834,32.0834,19649.0
2022-01-25 15:25:00,32.41,32.44,32.27,32.3,26942.0,32.0537,32.0834,31.9152,31.9449,26942.0
2022-01-25 15:30:00,32.28,32.32,32.22,32.24,39865.0,31.9251,31.9647,31.8658,31.8856,39865.0
2022-01-25 15:35:00,32.25,32.38,32.2,32.33,56424.0,31.8955,32.024,31.846,31.9746,56424.0
2022-01-25 15:40:00,32.32,32.39,32.3,32.33,45187.0,31.9647,32.0339,31.9449,31.9746,45187.0
2022-01-25 15:45:00,32.33,32.41,32.28,32.31,58140.0,31.9746,32.0537,31.9251,31.9548,58140.0
2022-01-25 15:50:00,32.31,32.33,32.16,32.17,103628.0,31.9548,31.9746,31.8064,31.8163,103628.0
2022-01-25 15:55:00,32.17,32.31,32.16,32.23,205935.0,31.8163,31.9548,31.8064,31.8757,205935.0
2022-01-26 09:30:00,32.6,32.61,32.19,32.33,40494.0,32.2416,32.2515,31.8361,31.9746,40494.0
2022-01-26 09:35:00,32.26,32.57,32.26,32.54,26427.0,31.9053,32.2119,31.9053,32.1823,26427.0
2022-01-26 09:40:00,32.5,32.67,32.49,32.67,11673.0,32.1427,32.3108,32.1328,32.3108,11673.0
2022-01-26 09:45:00,32.72,32.87,32.72,32.84,18278.0,32.3603,32.5086,32.3603,32.479,18278.0
2022-01-26 09:50:00,32.83,33.0,32.81,32.99,21698.0,32.4691,32.6372,32.4493,32.6273,21698.0
2022-01-26 09:55:00,33.0,33.0,32.89,32.92,20821.0,32.6372,32.6372,32.5284,32.5581,20821.0
2022-01-26 10:00:00,32.91,32.92,32.86,32.9,10257.0,32.5482,32.5581,32.4987,32.5383,10257.0
2022-01-26 10:05:00,32.87,32.9,32.78,32.78,13476.0,32.5086,32.5383,32.4196,32.4196,13476.0
2022-01-26 10:10:00,32.77,32.78,32.67,32.68,24914.0,32.4097,32.4196,32.3108,32.3207,24914.0
2022-01-26 10:15:00,32.67,32.82,32.6,32.82,13795.0,32.3108,32.4592,32.2416,32.4592,13795.0
2022-01-26 10:20:00,32.82,32.9,32.79,32.79,22304.0,32.4592,32.5383,32.4295,32.4295,22304.0
2022-01-26 10:25:00,32.72,32.72,32.56,32.62,7540.0,32.3603,32.3603,32.202,32.2614,7540.0
2022-01-26 10:30:00,32.63,32.65,32.55,32.62,8479.0,32.2713,32.2911,32.1922,32.2614,8479.0
2022-01-26 10:35:00,32.59,32.68,32.54,32.59,12520.0,32.2317,32.3207,32.1823,32.2317,12520.0
2022-01-26 10:40:00,32.59,32.62,32.49,32.51,9352.0,32.2317,32.2614,32.1328,32.1526,9352.0
2022-01-26 10:45:00,32.52,32.55,32.44,32.48,16689.0,32.1625,32.1922,32.0834,32.1229,16689.0
2022-01-26 10:50:00,32.51,32.52,32.45,32.45,18345.0,32.1526,32.1625,32.0933,32.0933,18345.0
2022-01-26 10:55:00,32.46,32.54,32.42,32.49,53039.0,32.1031,32.1823,32.0636,32.1328,53039.0
2022-01-26 11:00:00,32.48,32.48,32.4,32.41,9650.0,32.1229,32.1229,32.0438,32.0537,9650.0
2022-01-26 11:05:00,32.41,32.57,32.41,32.55,19355.0,32.0537,32.2119,32.0537,32.1922,19355.0
2022-01-26 11:10:00,32.55,32.67,32.54,32.66,8888.0,32.1922,32.3108,32.1823,32.3009,8888.0
2022-01-26 11:15:00,32.66,32.79,32.64,32.77,24896.0,32.3009,32.4295,32.2812,32.4097,24896.0
2022-01-26 11:20:00,32.79,32.95,32.77,32.87,19417.0,32.4295,32.5878,32.4097,32.5086,19417.0
2022-01-26 11:25:00,32.85,32.86,32.8,32.83,13618.0,32.4889,32.4987,32.4394,32.4691,13618.0
2022-01-26 11:30:00,32.81,32.86,32.71,32.75,9499.0,32.4493,32.4987,32.3504,32.39,9499.0
2022-01-26 11:35:00,32.76,32.76,32.68,32.72,5376.0,32.3998,32.3998,32.3207,32.3603,5376.0
2022-01-26 11:40:00,32.72,32.82,32.7,32.78,8845.0,32.3603,32.4592,32.3405,32.4196,8845.0
2022-01-26 11:45:00,32.79,32.79,32.69,32.71,15668.0,32.4295,32.4295,32.3306,32.3504,15668.0
2022-01-26 11:50:00,32.69,32.76,32.66,32.76,6371.0,32.3306,32.3998,32.3009,32.3998,6371.0
2022-01-26 11:55:00,32.76,32.84,32.75,32.81,3510.0,32.3998,32.479,32.39,32.4493,3510.0
2022-01-26 12:00:00,32.84,32.87,32.75,32.77,8851.0,32.479,32.5086,32.39,32.4097,8851.0
2022-01-26 12:05:00,32.76,32.79,32.76,32.79,3400.0,32.3998,32.4295,32.3998,32.4295,3400.0
2022-01-26 12:10:00,32.8,32.82,32.76,32.81,5736.0,32.4394,32.4592,32.3998,32.4493,5736.0
2022-01-26 12:15:00,32.8,32.82,32.77,32.77,7586.0,32.4394,32.4592,32.4097,32.4097,7586.0
2022-01-26 12:20:00,32.79,32.81,32.69,32.7,14657.0,32.4295,32.4493,32.3306,32.3405,14657.0
2022-01-26 12:25:00,32.71,32.8,32.71,32.75,5082.0,32.3504,32.4394,32.3504,32.39,5082.0
2022-01-26 12:30:00,32.74,32.74,32.71,32.72,4841.0,32.3801,32.3801,32.3504,32.3603,4841.0
2022-01-26 12:35:00,32.72,32.74,32.63,32.63,5256.0,32.3603,32.3801,32.2713,32.2713,5256.0
2022-01-26 12:40:00,32.65,32.74,32.64,32.72,12029.0,32.2911,32.3801,32.2812,32.3603,12029.0
2022-01-26 12:45:00,32.71,32.72,32.7,32.71,6924.0,32.3504,32.3603,32.3405,32.3504,6924.0
2022-01-26 12:50:00,32.7,32.75,32.67,32.7,88121.0,32.3405,32.39,32.3108,32.3405,88121.0
2022-01-26 12:55:00,32.69,32.71,32.66,32.69,17898.0,32.3306,32.3504,32.3009,32.3306,17898.0
2022-01-26 13:00:00,32.67,32.68,32.45,32.52,34984.0,32.3108,32.3207,32.0933,32.1625,34984.0
2022-01-26 13:05:00,32.51,32.6,32.51,32.6,5468.0,32.1526,32.2416,32.1526,32.2416,5468.0
2022-01-26 13:10:00,32.62,32.62,32.56,32.57,17184.0,32.2614,32.2614,32.202,32.2119,17184.0
2022-01-26 13:15:00,32.6,32.66,32.58,32.62,4044.0,32.2416,32.3009,32.2218,32.2614,4044.0
2022-01-26 13:20:00,32.57,32.57,32.41,32.48,23555.0,32.2119,32.2119,32.0537,32.1229,23555.0
2022-01-26 13:25:00,32.49,32.54,32.47,32.54,4903.0,32.1328,32.1823,32.113,32.1823,4903.0
2022-01-26 13:30:00,32.53,32.59,32.52,32.56,8827.0,32.1724,32.2317,32.1625,32.202,8827.0
2022-01-26 13:35:00,32.58,32.58,32.46,32.47,8657.0,32.2218,32.2218,32.1031,32.113,8657.0
2022-01-26 13:40:00,32.46,32.53,32.45,32.51,12486.0,32.1031,32.1724,32.0933,32.1526,12486.0
2022-01-26 13:45:00,32.53,32.57,32.52,32.53,9983.0,32.1724,32.2119,32.1625,32.1724,9983.0
2022-01-26 13:50:00,32.54,32.54,32.47,32.48,9651.0,32.1823,32.1823,32.113,32.1229,9651.0
2022-01-26 13:55:00,32.49,32.54,32.45,32.46,17123.0,32.1328,32.1823,32.0933,32.1031,17123.0
2022-01-26 14:00:00,32.46,32.68,32.42,32.5,51575.0,32.1031,32.3207,32.0636,32.1427,51575.0
2022-01-26 14:05:00,32.54,32.66,32.52,32.52,9299.0,32.1823,32.3009,32.1625,32.1625,9299.0
2022-01-26 14:10:00,32.55,32.57,32.2,32.2,19557.0,32.1922,32.2119,31.846,31.846,19557.0
2022-01-26 14:15:00,32.2,32.32,32.18,32.24,14542.0,31.846,31.9647,31.8262,31.8856,14542.0
2022-01-26 14:20:00,32.29,32.37,32.25,32.3,35439.0,31.935,32.0141,31.8955,31.9449,35439.0
2022-01-26 14:25:00,32.32,32.49,32.31,32.46,32289.0,31.9647,32.1328,31.9548,32.1031,32289.0
2022-01-26 14:30:00,32.46,32.48,32.18,32.2,23801.0,32.1031,32.1229,31.8262,31.846,23801.0
2022-01-26 14:35:00,32.23,32.43,32.15,32.38,20400.0,31.8757,32.0735,31.7966,32.024,20400.0
2022-01-26 14:40:00,32.41,32.44,32.14,32.14,24053.0,32.0537,32.0834,31.7867,31.7867,24053.0
2022-01-26 14:45:00,32.12,32.12,31.77,31.82,57883.0,31.7669,31.7669,31.4207,31.4702,57883.0
2022-01-26 14:50:00,31.82,31.96,31.81,31.91,39208.0,31.4702,31.6086,31.4603,31.5592,39208.0
2022-01-26 14:55:00,31.88,31.96,31.85,31.96,25061.0,31.5295,31.6086,31.4999,31.6086,25061.0
2022-01-26 15:00:00,31.95,31.95,31.57,31.65,35266.0,31.5988,31.5988,31.2229,31.302,35266.0
2022-01-26 15:05:00,31.61,31.68,31.46,31.46,72353.0,31.2625,31.3317,31.1141,31.1141,72353.0
2022-01-26 15:10:00,31.47,31.64,31.47,31.52,65719.0,31.124,31.2922,31.124,31.1735,65719.0
2022-01-26 15:15:00,31.54,31.59,31.36,31.37,41049.0,31.1933,31.2427,31.0152,31.0251,41049.0
2022-01-26 15:20:00,31.39,31.39,31.21,31.32,61802.0,31.0449,31.0449,30.8669,30.9757,61802.0
2022-01-26 15:25:00,31.32,31.6,31.28,31.59,32116.0,30.9757,31.2526,30.9361,31.2427,32116.0
2022-01-26 15:30:00,31.57,31.67,31.52,31.55,51467.0,31.2229,31.3218,31.1735,31.2031,51467.0
2022-01-26 15:35:00,31.55,31.62,31.46,31.57,39653.0,31.2031,31.2724,31.1141,31.2229,39653.0
2022-01-26 15:40:00,31.55,31.67,31.5,31.55,78081.0,31.2031,31.3218,31.1537,31.2031,78081.0
2022-01-26 15:45:00,31.55,31.67,31.4,31.5,148914.0,31.2031,31.3218,31.0548,31.1537,148914.0
2022-01-26 15:50:00,31.52,31.65,31.42,31.62,216688.0,31.1735,31.302,31.0746,31.2724,216688.0
2022-01-26 15:55:00,31.63,31.69,31.48,31.63,259838.0,31.2823,31.3416,31.1339,31.2823,259838.0
2022-01-27 09:30:00,32.04,32.06,31.86,31.91,37701.0,31.6878,31.7075,31.5097,31.5592,37701.0
2022-01-27 09:35:00,31.86,32.02,31.81,32.0,14631.0,31.5097,31.668,31.4603,31.6482,14631.0
2022-01-27 09:40:00,32.02,32.24,32.01,32.2,16899.0,31.668,31.8856,31.6581,31.846,16899.0
2022-01-27 09:45:00,32.23,32.5,32.23,32.48,21262.0,31.8757,32.1427,31.8757,32.1229,21262.0
2022-01-27 09:50:00,32.46,32.48,32.29,32.35,25591.0,32.1031,32.1229,31.935,31.9944,25591.0
2022-01-27 09:55:00,32.3,32.33,32.1,32.25,19496.0,31.9449,31.9746,31.7471,31.8955,19496.0
2022-01-27 10:00:00,32.24,32.35,32.08,32.28,50466.0,31.8856,31.9944,31.7273,31.9251,50466.0
2022-01-27 10:05:00,32.29,32.35,32.25,32.3,33226.0,31.935,31.9944,31.8955,31.9449,33226.0
2022-01-27 10:10:00,32.28,32.33,32.22,32.23,24072.0,31.9251,31.9746,31.8658,31.8757,24072.0
2022-01-27 10:15:00,32.25,32.27,32.08,32.11,19829.0,31.8955,31.9152,31.7273,31.757,19829.0
2022-01-27 10:20:00,32.12,32.18,31.96,31.98,14352.0,31.7669,31.8262,31.6086,31.6284,14352.0
2022-01-27 10:25:00,31.98,32.0,31.83,31.85,23912.0,31.6284,31.6482,31.4801,31.4999,23912.0
2022-01-27 10:30:00,31.82,31.85,31.65,31.73,11868.0,31.4702,31.4999,31.302,31.3812,11868.0
2022-01-27 10:35:00,31.71,31.74,31.57,31.6,19101.0,31.3614,31.3911,31.2229,31.2526,19101.0
2022-01-27 10:40:00,31.61,31.78,31.6,31.78,30159.0,31.2625,31.4306,31.2526,31.4306,30159.0
2022-01-27 10:45:00,31.8,31.84,31.71,31.72,20409.0,31.4504,31.49,31.3614,31.3713,20409.0
2022-01-27 10:50:00,31.71,31.75,31.62,31.62,45307.0,31.3614,31.4009,31.2724,31.2724,45307.0
2022-01-27 10:55:00,31.62,31.8,31.6,31.77,49458.0,31.2724,31.4504,31.2526,31.4207,49458.0
2022-01-27 11:00:00,31.77,31.94,31.76,31.86,20164.0,31.4207,31.5889,31.4108,31.5097,20164.0
2022-01-27 11:05:00,31.87,31.87,31.68,31.7,9458.0,31.5196,31.5196,31.3317,31.3515,9458.0
2022-01-27 11:10:00,31.7,31.83,31.69,31.79,15577.0,31.3515,31.4801,31.3416,31.4405,15577.0
2022-01-27 11:15:00,31.81,31.83,31.62,31.71,19693.0,31.4603,31.4801,31.2724,31.3614,19693.0
2022-01-27 11:20:00,31.7,31.72,31.61,31.65,9844.0,31.3515,31.3713,31.2625,31.302,9844.0
2022-01-27 11:25:00,31.67,31.68,31.58,31.67,13512.0,31.3218,31.3317,31.2328,31.3218,13512.0
2022-01-27 11:30:00,31.68,31.9,31.68,31.9,8179.0,31.3317,31.5493,31.3317,31.5493,8179.0
2022-01-27 11:35:00,31.91,31.93,31.8,31.81,10875.0,31.5592,31.579,31.4504,31.4603,10875.0
2022-01-27 11:40:00,31.8,31.87,31.75,31.77,16710.0,31.4504,31.5196,31.4009,31.4207,16710.0
2022-01-27 11:45:00,31.78,31.84,31.71,31.76,12957.0,31.4306,31.49,31.3614,31.4108,12957.0
2022-01-27 11:50:00,31.76,31.76,31.67,31.74,7092.0,31.4108,31.4108,31.3218,31.3911,7092.0
2022-01-27 11:55:00,31.75,31.81,31.72,31.74,7993.0,31.4009,31.4603,31.3713,31.3911,7993.0
2022-01-27 12:00:00,31.74,31.74,31.61,31.67,15883.0,31.3911,31.3911,31.2625,31.3218,15883.0
2022-01-27 12:05:00,31.66,31.66,31.51,31.54,16107.0,31.3119,31.3119,31.1636,31.1933,16107.0
2022-01-27 12:10:00,31.53,31.54,31.41,31.45,21684.0,31.1834,31.1933,31.0647,31.1042,21684.0
2022-01-27 12:15:00,31.46,31.46,31.4,31.44,10995.0,31.1141,31.1141,31.0548,31.0944,10995.0
2022-01-27 12:20:00,31.43,31.47,31.4,31.41,8104.0,31.0845,31.124,31.0548,31.0647,8104.0
2022-01-27 12:25:00,31.42,31.49,31.38,31.4,8699.0,31.0746,31.1438,31.035,31.0548,8699.0
2022-01-27 12:30:00,31.41,31.44,31.34,31.36,14783.0,31.0647,31.0944,30.9955,31.0152,14783.0
2022-01-27 12:35:00,31.34,31.35,31.22,31.24,12182.0,30.9955,31.0053,30.8768,30.8966,12182.0
2022-01-27 12:40:00,31.22,31.31,31.22,31.29,8000.0,30.8768,30.9658,30.8768,30.946,8000.0
2022-01-27 12:45:00,31.28,31.28,31.15,31.17,9968.0,30.9361,30.9361,30.8075,30.8273,9968.0
2022-01-27 12:50:00,31.18,31.23,31.18,31.18,10266.0,30.8372,30.8867,30.8372,30.8372,10266.0
2022-01-27 12:55:00,31.2,31.26,31.12,31.12,16957.0,30.857,30.9163,30.7779,30.7779,16957.0
2022-01-27 13:00:00,31.12,31.18,30.99,31.03,16979.0,30.7779,30.8372,30.6493,30.6889,16979.0
2022-01-27 13:05:00,31.01,31.04,30.94,31.03,20834.0,30.6691,30.6988,30.5999,30.6889,20834.0
2022-01-27 13:10:00,31.04,31.08,31.0,31.04,67844.0,30.6988,30.7383,30.6592,30.6988,67844.0
2022-01-27 13:15:00,31.04,31.12,30.97,31.0,17614.0,30.6988,30.7779,30.6295,30.6592,17614.0
2022-01-27 13:20:00,30.99,31.0,30.85,30.86,9303.0,30.6493,30.6592,30.5108,30.5207,9303.0
2022-01-27 13:25:00,30.86,30.93,30.84,30.86,12959.0,30.5207,30.59,30.501,30.5207,12959.0
2022-01-27 13:30:00,30.84,30.92,30.82,30.88,45424.0,30.501,30.5801,30.4812,30.5405,45424.0
2022-01-27 13:35:00,30.87,30.93,30.75,30.75,26862.0,30.5306,30.59,30.4119,30.4119,26862.0
2022-01-27 13:40:00,30.76,30.85,30.7,30.8,24636.0,30.4218,30.5108,30.3625,30.4614,24636.0
2022-01-27 13:45:00,30.8,30.81,30.75,30.81,18559.0,30.4614,30.4713,30.4119,30.4713,18559.0
2022-01-27 13:50:00,30.8,30.82,30.74,30.77,17923.0,30.4614,30.4812,30.4021,30.4317,17923.0
2022-01-27 13:55:00,30.76,30.9,30.76,30.83,35167.0,30.4218,30.5603,30.4218,30.4911,35167.0
2022-01-27 14:00:00,30.83,30.96,30.82,30.96,28487.0,30.4911,30.6196,30.4812,30.6196,28487.0
2022-01-27 14:05:00,30.96,31.01,30.9,30.96,36760.0,30.6196,30.6691,30.5603,30.6196,36760.0
2022-01-27 14:10:00,30.95,31.0,30.86,30.87,110668.0,30.6097,30.6592,30.5207,30.5306,110668.0
2022-01-27 14:15:00,30.87,30.89,30.77,30.8,65438.0,30.5306,30.5504,30.4317,30.4614,65438.0
2022-01-27 14:20:00,30.81,30.81,30.68,30.69,24378.0,30.4713,30.4713,30.3427,30.3526,24378.0
2022-01-27 14:25:00,30.68,30.73,30.66,30.7,22720.0,30.3427,30.3922,30.3229,30.3625,22720.0
2022-01-27 14:30:00,30.7,30.76,30.55,30.58,24608.0,30.3625,30.4218,30.2141,30.2438,24608.0
2022-01-27 14:35:00,30.57,30.63,30.55,30.61,49621.0,30.2339,30.2933,30.2141,30.2735,49621.0
2022-01-27 14:40:00,30.6,30.79,30.59,30.76,71099.0,30.2636,30.4515,30.2537,30.4218,71099.0
2022-01-27 14:45:00,30.76,30.8,30.67,30.7,41138.0,30.4218,30.4614,30.3328,30.3625,41138.0
2022-01-27 14:50:00,30.69,30.7,30.58,30.58,30229.0,30.3526,30.3625,30.2438,30.2438,30229.0
2022-01-27 14:55:00,30.57,30.62,30.51,30.59,32513.0,30.2339,30.2834,30.1746,30.2537,32513.0
2022-01-27 15:00:00,30.59,30.78,30.59,30.76,31168.0,30.2537,30.4416,30.2537,30.4218,31168.0
2022-01-27 15:05:00,30.76,30.79,30.66,30.66,23547.0,30.4218,30.4515,30.3229,30.3229,23547.0
2022-01-27 15:10:00,30.66,30.68,30.47,30.53,27098.0,30.3229,30.3427,30.135,30.1944,27098.0
2022-01-27 15:15:00,30.53,30.53,30.4,30.49,48170.0,30.1944,30.1944,30.0658,30.1548,48170.0
2022-01-27 15:20:00,30.49,30.56,30.43,30.54,27515.0,30.1548,30.224,30.0955,30.2043,27515.0
2022-01-27 15:25:00,30.54,30.76,30.54,30.72,22952.0,30.2043,30.4218,30.2043,30.3823,22952.0
2022-01-27 15:30:00,30.72,30.8,30.7,30.7,43973.0,30.3823,30.4614,30.3625,30.3625,43973.0
2022-01-27 15:35:00,30.71,30.74,30.62,30.63,39468.0,30.3724,30.4021,30.2834,30.2933,39468.0
2022-01-27 15:40:00,30.62,30.77,30.58,30.73,57890.0,30.2834,30.4317,30.2438,30.3922,57890.0
2022-01-27 15:45:00,30.74,30.85,30.64,30.72,74293.0,30.4021,30.5108,30.3032,30.3823,74293.0
2022-01-27 15:50:00,30.69,30.76,30.62,30.71,126647.0,30.3526,30.4218,30.2834,30.3724,126647.0
2022-01-27 15:55:00,30.71,30.76,30.61,30.62,278395.0,30.3724,30.4218,30.2735,30.2834,278395.0
2022-01-28 09:30:00,30.47,30.49,30.03,30.12,30266.0,30.135,30.1548,29.6999,29.7889,30266.0
2022-01-28 09:35:00,30.12,30.15,29.97,30.06,14947.0,29.7889,29.8185,29.6405,29.7295,14947.0
2022-01-28 09:40:00,30.0,30.1,29.92,29.97,25105.0,29.6702,29.7691,29.5911,29.6405,25105.0
2022-01-28 09:45:00,30.01,30.04,29.88,29.92,18178.0,29.6801,29.7097,29.5515,29.5911,18178.0
2022-01-28 09:50:00,29.91,30.07,29.87,29.87,31815.0,29.5812,29.7394,29.5416,29.5416,31815.0
2022-01-28 09:55:00,29.87,29.9,29.72,29.79,49546.0,29.5416,29.5713,29.3933,29.4625,49546.0
2022-01-28 10:00:00,29.79,29.89,29.74,29.78,57020.0,29.4625,29.5614,29.413,29.4526,57020.0
2022-01-28 10:05:00,29.76,29.87,29.7,29.87,46107.0,29.4328,29.5416,29.3735,29.5416,46107.0
2022-01-28 10:10:00,29.87,30.02,29.77,29.8,57983.0,29.5416,29.69,29.4427,29.4724,57983.0
2022-01-28 10:15:00,29.82,29.99,29.8,29.98,32005.0,29.4922,29.6603,29.4724,29.6504,32005.0
2022-01-28 10:20:00,29.97,30.05,29.79,29.84,26547.0,29.6405,29.7196,29.4625,29.5119,26547.0
2022-01-28 10:25:00,29.83,29.9,29.81,29.88,29795.0,29.5021,29.5713,29.4823,29.5515,29795.0
2022-01-28 10:30:00,29.88,29.91,29.62,29.64,17256.0,29.5515,29.5812,29.2944,29.3141,17256.0
2022-01-28 10:35:00,29.64,29.69,29.57,29.57,16304.0,29.3141,29.3636,29.2449,29.2449,16304.0
2022-01-28 10:40:00,29.56,29.56,29.37,29.41,44810.0,29.235,29.235,29.0471,29.0867,44810.0
2022-01-28 10:45:00,29.4,29.7,29.35,29.7,15910.0,29.0768,29.3735,29.0273,29.3735,15910.0
2022-01-28 10:50:00,29.69,29.76,29.69,29.74,20767.0,29.3636,29.4328,29.3636,29.413,20767.0
2022-01-28 10:55:00,29.73,29.81,29.63,29.81,42738.0,29.4032,29.4823,29.3043,29.4823,42738.0
2022-01-28 11:00:00,29.81,29.84,29.6,29.66,30626.0,29.4823,29.5119,29.2746,29.3339,30626.0
2022-01-28 11:05:00,29.66,29.81,29.66,29.79,24904.0,29.3339,29.4823,29.3339,29.4625,24904.0
2022-01-28 11:10:00,29.79,29.94,29.77,29.88,27316.0,29.4625,29.6108,29.4427,29.5515,27316.0
2022-01-28 11:15:00,29.89,29.99,29.88,29.98,35126.0,29.5614,29.6603,29.5515,29.6504,35126.0
2022-01-28 11:20:00,29.99,30.04,29.93,29.99,25609.0,29.6603,29.7097,29.601,29.6603,25609.0
2022-01-28 11:25:00,29.98,30.06,29.9,29.94,22327.0,29.6504,29.7295,29.5713,29.6108,22327.0
2022-01-28 11:30:00,29.95,30.01,29.87,29.97,36904.0,29.6207,29.6801,29.5416,29.6405,36904.0
2022-01-28 11:35:00,29.97,30.13,29.97,30.08,30859.0,29.6405,29.7988,29.6405,29.7493,30859.0
2022-01-28 11:40:00,30.09,30.16,30.07,30.11,22712.0,29.7592,29.8284,29.7394,29.779,22712.0
2022-01-28 11:45:00,30.1,30.23,30.1,30.18,29941.0,29.7691,29.8977,29.7691,29.8482,29941.0
2022-01-28 11:50:00,30.19,30.32,30.12,30.32,32768.0,29.8581,29.9867,29.7889,29.9867,32768.0
2022-01-28 11:55:00,30.33,30.48,30.3,30.43,32838.0,29.9966,30.1449,29.9669,30.0955,32838.0
2022-01-28 12:00:00,30.44,30.49,30.39,30.49,24377.0,30.1054,30.1548,30.0559,30.1548,24377.0
2022-01-28 12:05:00,30.49,30.57,30.49,30.54,38135.0,30.1548,30.2339,30.1548,30.2043,38135.0
2022-01-28 12:10:00,30.54,30.54,30.43,30.47,35816.0,30.2043,30.2043,30.0955,30.135,35816.0
2022-01-28 12:15:00,30.48,30.59,30.42,30.58,126597.0,30.1449,30.2537,30.0856,30.2438,126597.0
2022-01-28 12:20:00,30.57,30.58,30.28,30.39,88226.0,30.2339,30.2438,29.9471,30.0559,88226.0
2022-01-28 12:25:00,30.37,30.38,30.26,30.38,41812.0,30.0361,30.046,29.9273,30.046,41812.0
2022-01-28 12:30:00,30.38,30.39,30.3,30.38,23856.0,30.046,30.0559,29.9669,30.046,23856.0
2022-01-28 12:35:00,30.36,30.43,30.33,30.36,36930.0,30.0262,30.0955,29.9966,30.0262,36930.0
2022-01-28 12:40:00,30.37,30.44,30.36,30.41,66791.0,30.0361,30.1054,30.0262,30.0757,66791.0
2022-01-28 12:45:00,30.41,30.45,30.29,30.34,69110.0,30.0757,30.1152,29.957,30.0065,69110.0
2022-01-28 12:50:00,30.34,30.35,30.21,30.26,22965.0,30.0065,30.0163,29.8779,29.9273,22965.0
2022-01-28 12:55:00,30.27,30.36,30.25,30.31,25106.0,29.9372,30.0262,29.9174,29.9768,25106.0
2022-01-28 13:00:00,30.31,30.46,30.31,30.44,20147.0,29.9768,30.1251,29.9768,30.1054,20147.0
2022-01-28 13:05:00,30.43,30.52,30.43,30.51,14800.0,30.0955,30.1845,30.0955,30.1746,14800.0
2022-01-28 13:10:00,30.5,30.54,30.44,30.53,21827.0,30.1647,30.2043,30.1054,30.1944,21827.0
2022-01-28 13:15:00,30.53,30.59,30.51,30.55,23047.0,30.1944,30.2537,30.1746,30.2141,23047.0
2022-01-28 13:20:00,30.55,30.57,30.45,30.5,18503.0,30.2141,30.2339,30.1152,30.1647,18503.0
2022-01-28 13:25:00,30.5,30.54,30.45,30.53,17739.0,30.1647,30.2043,30.1152,30.1944,17739.0
2022-01-28 13:30:00,30.54,30.66,30.54,30.64,17784.0,30.2043,30.3229,30.2043,30.3032,17784.0
2022-01-28 13:35:00,30.64,30.64,30.37,30.45,215400.0,30.3032,30.3032,30.0361,30.1152,215400.0
2022-01-28 13:40:00,30.45,30.49,30.42,30.47,25441.0,30.1152,30.1548,30.0856,30.135,25441.0
2022-01-28 13:45:00,30.46,30.49,30.4,30.44,30615.0,30.1251,30.1548,30.0658,30.1054,30615.0
2022-01-28 13:50:00,30.45,30.63,30.45,30.61,15976.0,30.1152,30.2933,30.1152,30.2735,15976.0
2022-01-28 13:55:00,30.6,30.6,30.49,30.5,36166.0,30.2636,30.2636,30.1548,30.1647,36166.0
2022-01-28 14:00:00,30.5,30.57,30.44,30.44,23165.0,30.1647,30.2339,30.1054,30.1054,23165.0
2022-01-28 14:05:00,30.45,30.45,30.36,30.37,17807.0,30.1152,30.1152,30.0262,30.0361,17807.0
2022-01-28 14:10:00,30.36,30.39,30.32,30.34,16091.0,30.0262,30.0559,29.9867,30.0065,16091.0
2022-01-28 14:15:00,30.35,30.35,30.17,30.18,24943.0,30.0163,30.0163,29.8383,29.8482,24943.0
2022-01-28 14:20:00,30.17,30.18,30.05,30.05,29241.0,29.8383,29.8482,29.7196,29.7196,29241.0
2022-01-28 14:25:00,30.05,30.09,30.01,30.01,19245.0,29.7196,29.7592,29.6801,29.6801,19245.0
2022-01-28 14:30:00,30.01,30.06,29.96,30.02,26431.0,29.6801,29.7295,29.6306,29.69,26431.0
2022-01-28 14:35:00,30.03,30.12,30.02,30.11,21631.0,29.6999,29.7889,29.69,29.779,21631.0
2022-01-28 14:40:00,30.13,30.25,30.13,30.24,19221.0,29.7988,29.9174,29.7988,29.9076,19221.0
2022-01-28 14:45:00,30.24,30.35,30.24,30.35,13808.0,29.9076,30.0163,29.9076,30.0163,13808.0
2022-01-28 14:50:00,30.35,30.43,30.34,30.38,23412.0,30.0163,30.0955,30.0065,30.046,23412.0
2022-01-28 14:55:00,30.39,30.47,30.39,30.47,18284.0,30.0559,30.135,30.0559,30.135,18284.0
2022-01-28 15:00:00,30.48,30.5,30.41,30.43,28536.0,30.1449,30.1647,30.0757,30.0955,28536.0
2022-01-28 15:05:00,30.44,30.51,30.36,30.37,95144.0,30.1054,30.1746,30.0262,30.0361,95144.0
2022-01-28 15:10:00,30.37,30.41,30.32,30.39,26369.0,30.0361,30.0757,29.9867,30.0559,26369.0
2022-01-28 15:15:00,30.39,30.47,30.37,30.44,36035.0,30.0559,30.135,30.0361,30.1054,36035.0
2022-01-28 15:20:00,30.42,30.52,30.4,30.52,20716.0,30.0856,30.1845,30.0658,30.1845,20716.0
2022-01-28 15:25:00,30.53,30.57,30.5,30.57,29555.0,30.1944,30.2339,30.1647,30.2339,29555.0
2022-01-28 15:30:00,30.56,30.69,30.45,30.66,61708.0,30.224,30.3526,30.1152,30.3229,61708.0
2022-01-28 15:35:00,30.66,30.69,30.61,30.64,48685.0,30.3229,30.3526,30.2735,30.3032,48685.0
2022-01-28 15:40:00,30.66,30.73,30.6,30.64,179805.0,30.3229,30.3922,30.2636,30.3032,179805.0
2022-01-28 15:45:00,30.63,30.82,30.6,30.79,85189.0,30.2933,30.4812,30.2636,30.4515,85189.0
2022-01-28 15:50:00,30.8,30.88,30.77,30.84,128298.0,30.4614,30.5405,30.4317,30.501,128298.0
2022-01-28 15:55:00,30.84,30.86,30.69,30.75,594894.0,30.501,30.5207,30.3526,30.4119,594894.0
2022-01-31 09:30:00,30.4,30.4,30.19,30.33,86816.0,30.0658,30.0658,29.8581,29.9966,86816.0
2022-01-31 09:35:00,30.34,30.5,30.3,30.35,17595.0,30.0065,30.1647,29.9669,30.0163,17595.0
2022-01-31 09:40:00,30.35,30.41,30.24,30.35,15855.0,30.0163,30.0757,29.9076,30.0163,15855.0
2022-01-31 09:45:00,30.36,30.39,30.26,30.37,15194.0,30.0262,30.0559,29.9273,30.0361,15194.0
2022-01-31 09:50:00,30.35,30.48,30.35,30.42,15031.0,30.0163,30.1449,30.0163,30.0856,15031.0
2022-01-31 09:55:00,30.44,30.55,30.41,30.52,11826.0,30.1054,30.2141,30.0757,30.1845,11826.0
2022-01-31 10:00:00,30.5,30.7,30.5,30.7,12315.0,30.1647,30.3625,30.1647,30.3625,12315.0
2022-01-31 10:05:00,30.68,30.76,30.64,30.75,15333.0,30.3427,30.4218,30.3032,30.4119,15333.0
2022-01-31 10:10:00,30.76,30.84,30.75,30.82,10818.0,30.4218,30.501,30.4119,30.4812,10818.0
2022-01-31 10:15:00,30.81,30.9,30.8,30.86,13744.0,30.4713,30.5603,30.4614,30.5207,13744.0
2022-01-31 10:20:00,30.86,30.92,30.66,30.77,113384.0,30.5207,30.5801,30.3229,30.4317,113384.0
2022-01-31 10:25:00,30.82,30.83,30.76,30.81,10961.0,30.4812,30.4911,30.4218,30.4713,10961.0
2022-01-31 10:30:00,30.81,30.93,30.76,30.93,13355.0,30.4713,30.59,30.4218,30.59,13355.0
2022-01-31 10:35:00,30.92,30.96,30.77,30.78,35232.0,30.5801,30.6196,30.4317,30.4416,35232.0
2022-01-31 10:40:00,30.77,30.81,30.67,30.77,68855.0,30.4317,30.4713,30.3328,30.4317,68855.0
2022-01-31 10:45:00,30.78,30.81,30.65,30.77,15309.0,30.4416,30.4713,30.313,30.4317,15309.0
2022-01-31 10:50:00,30.77,30.91,30.76,30.9,6986.0,30.4317,30.5702,30.4218,30.5603,6986.0
2022-01-31 10:55:00,30.88,30.89,30.73,30.83,30308.0,30.5405,30.5504,30.3922,30.4911,30308.0
2022-01-31 11:00:00,30.83,30.9,30.82,30.9,11535.0,30.4911,30.5603,30.4812,30.5603,11535.0
2022-01-31 11:05:00,30.91,30.91,30.81,30.84,15352.0,30.5702,30.5702,30.4713,30.501,15352.0
2022-01-31 11:10:00,30.83,30.9,30.77,30.9,10817.0,30.4911,30.5603,30.4317,30.5603,10817.0
2022-01-31 11:15:00,30.89,30.89,30.77,30.78,13714.0,30.5504,30.5504,30.4317,30.4416,13714.0
2022-01-31 11:20:00,30.77,30.78,30.67,30.7,11413.0,30.4317,30.4416,30.3328,30.3625,11413.0
2022-01-31 11:25:00,30.69,30.75,30.67,30.67,15667.0,30.3526,30.4119,30.3328,30.3328,15667.0
2022-01-31 11:30:00,30.69,30.77,30.64,30.76,16503.0,30.3526,30.4317,30.3032,30.4218,16503.0
2022-01-31 11:35:00,30.76,30.76,30.63,30.66,9241.0,30.4218,30.4218,30.2933,30.3229,9241.0
2022-01-31 11:40:00,30.68,30.68,30.61,30.68,12423.0,30.3427,30.3427,30.2735,30.3427,12423.0
2022-01-31 11:45:00,30.67,30.72,30.66,30.72,51778.0,30.3328,30.3823,30.3229,30.3823,51778.0
2022-01-31 11:50:00,30.7,30.83,30.7,30.83,6748.0,30.3625,30.4911,30.3625,30.4911,6748.0
2022-01-31 11:55:00,30.8,30.85,30.71,30.73,136838.0,30.4614,30.5108,30.3724,30.3922,136838.0
2022-01-31 12:00:00,30.73,30.86,30.72,30.8,81961.0,30.3922,30.5207,30.3823,30.4614,81961.0
2022-01-31 12:05:00,30.8,30.83,30.69,30.82,85960.0,30.4614,30.4911,30.3526,30.4812,85960.0
2022-01-31 12:10:00,30.84,30.9,30.81,30.9,10627.0,30.501,30.5603,30.4713,30.5603,10627.0
2022-01-31 12:15:00,30.9,30.98,30.89,30.95,12203.0,30.5603,30.6394,30.5504,30.6097,12203.0
2022-01-31 12:20:00,30.95,30.95,30.87,30.89,10632.0,30.6097,30.6097,30.5306,30.5504,10632.0
2022-01-31 12:25:00,30.88,30.96,30.85,30.96,9609.0,30.5405,30.6196,30.5108,30.6196,9609.0
2022-01-31 12:30:00,30.94,30.94,30.83,30.86,16893.0,30.5999,30.5999,30.4911,30.5207,16893.0
2022-01-31 12:35:00,30.86,30.88,30.82,30.86,9398.0,30.5207,30.5405,30.4812,30.5207,9398.0
2022-01-31 12:40:00,30.86,30.88,30.84,30.84,16081.0,30.5207,30.5405,30.501,30.501,16081.0
2022-01-31 12:45:00,30.86,30.88,30.84,30.86,36902.0,30.5207,30.5405,30.501,30.5207,36902.0
2022-01-31 12:50:00,30.86,30.86,30.81,30.82,42547.0,30.5207,30.5207,30.4713,30.4812,42547.0
2022-01-31 12:55:00,30.82,30.87,30.82,30.84,46879.0,30.4812,30.5306,30.4812,30.501,46879.0
2022-01-31 13:00:00,30.83,30.83,30.79,30.8,31627.0,30.4911,30.4911,30.4515,30.4614,31627.0
2022-01-31 13:05:00,30.81,30.83,30.79,30.82,19364.0,30.4713,30.4911,30.4515,30.4812,19364.0
2022-01-31 13:10:00,30.81,30.82,30.72,30.8,34358.0,30.4713,30.4812,30.3823,30.4614,34358.0
2022-01-31 13:15:00,30.82,30.85,30.75,30.85,35682.0,30.4812,30.5108,30.4119,30.5108,35682.0
2022-01-31 13:20:00,30.83,30.86,30.8,30.82,41294.0,30.4911,30.5207,30.4614,30.4812,41294.0
2022-01-31 13:25:00,30.81,30.84,30.76,30.77,41156.0,30.4713,30.501,30.4218,30.4317,41156.0
2022-01-31 13:30:00,30.77,30.8,30.71,30.77,79349.0,30.4317,30.4614,30.3724,30.4317,79349.0
2022-01-31 13:35:00,30.78,30.82,30.77,30.8,10894.0,30.4416,30.4812,30.4317,30.4614,10894.0
2022-01-31 13:40:00,30.81,30.92,30.78,30.9,30108.0,30.4713,30.5801,30.4416,30.5603,30108.0
2022-01-31 13:45:00,30.91,30.98,30.91,30.98,11483.0,30.5702,30.6394,30.5702,30.6394,11483.0
2022-01-31 13:50:00,30.96,31.07,30.94,31.04,41094.0,30.6196,30.7284,30.5999,30.6988,41094.0
2022-01-31 13:55:00,31.06,31.1,30.9,31.0,128441.0,30.7185,30.7581,30.5603,30.6592,128441.0
2022-01-31 14:00:00,30.99,30.99,30.83,30.84,54230.0,30.6493,30.6493,30.4911,30.501,54230.0
2022-01-31 14:05:00,30.83,30.94,30.82,30.91,33400.0,30.4911,30.5999,30.4812,30.5702,33400.0
2022-01-31 14:10:00,30.9,30.99,30.89,30.99,17734.0,30.5603,30.6493,30.5504,30.6493,17734.0
2022-01-31 14:15:00,30.97,30.97,30.93,30.95,16883.0,30.6295,30.6295,30.59,30.6097,16883.0
2022-01-31 14:20:00,30.94,31.0,30.92,30.95,14182.0,30.5999,30.6592,30.5801,30.6097,14182.0
2022-01-31 14:25:00,30.94,30.98,30.91,30.93,33284.0,30.5999,30.6394,30.5702,30.59,33284.0
2022-01-31 14:30:00,30.92,30.93,30.87,30.89,44315.0,30.5801,30.59,30.5306,30.5504,44315.0
2022-01-31 14:35:00,30.89,30.9,30.85,30.87,33262.0,30.5504,30.5603,30.5108,30.5306,33262.0
2022-01-31 14:40:00,30.86,30.93,30.84,30.93,27628.0,30.5207,30.59,30.501,30.59,27628.0
2022-01-31 14:45:00,30.93,30.94,30.88,30.91,17525.0,30.59,30.5999,30.5405,30.5702,17525.0
2022-01-31 14:50:00,30.92,30.96,30.89,30.89,20627.0,30.5801,30.6196,30.5504,30.5504,20627.0
2022-01-31 14:55:00,30.88,31.07,30.88,31.03,89305.0,30.5405,30.7284,30.5405,30.6889,89305.0
2022-01-31 15:00:00,31.03,31.16,31.03,31.11,63304.0,30.6889,30.8174,30.6889,30.768,63304.0
2022-01-31 15:05:00,31.11,31.13,31.02,31.03,22181.0,30.768,30.7878,30.679,30.6889,22181.0
2022-01-31 15:10:00,31.03,31.04,30.83,30.86,28995.0,30.6889,30.6988,30.4911,30.5207,28995.0
2022-01-31 15:15:00,30.86,30.9,30.75,30.86,111053.0,30.5207,30.5603,30.4119,30.5207,111053.0
2022-01-31 15:20:00,30.87,31.02,30.87,30.98,21387.0,30.5306,30.679,30.5306,30.6394,21387.0
2022-01-31 15:25:00,30.99,31.01,30.96,30.96,21508.0,30.6493,30.6691,30.6196,30.6196,21508.0
2022-01-31 15:30:00,30.97,30.99,30.91,30.99,29072.0,30.6295,30.6493,30.5702,30.6493,29072.0
2022-01-31 15:35:00,30.98,30.99,30.9,30.94,50383.0,30.6394,30.6493,30.5603,30.5999,50383.0
2022-01-31 15:40:00,30.93,30.94,30.8,30.84,85499.0,30.59,30.5999,30.4614,30.501,85499.0
2022-01-31 15:45:00,30.85,30.98,30.84,30.98,57945.0,30.5108,30.6394,30.501,30.6394,57945.0
2022-01-31 15:50:00,30.98,31.07,30.98,31.05,145442.0,30.6394,30.7284,30.6394,30.7086,145442.0
2022-01-31 15:55:00,31.05,31.17,31.0,31.1,676155.0,30.7086,30.8273,30.6592,30.7581,676155.0
2022-02-01 09:30:00,31.12,31.33,31.12,31.19,31027.0,30.7779,30.9856,30.7779,30.8471,31027.0
2022-02-01 09:35:00,31.27,31.31,31.08,31.08,34034.0,30.9262,30.9658,30.7383,30.7383,34034.0
2022-02-01 09:40:00,31.1,31.14,30.97,31.02,81458.0,30.7581,30.7977,30.6295,30.679,81458.0
2022-02-01 09:45:00,31.04,31.13,30.96,31.09,34936.0,30.6988,30.7878,30.6196,30.7482,34936.0
2022-02-01 09:50:00,31.09,31.25,31.06,31.16,166596.0,30.7482,30.9064,30.7185,30.8174,166596.0
2022-02-01 09:55:00,31.16,31.37,31.16,31.29,65174.0,30.8174,31.0251,30.8174,30.946,65174.0
2022-02-01 10:00:00,31.27,31.28,30.9,30.92,39008.0,30.9262,30.9361,30.5603,30.5801,39008.0
2022-02-01 10:05:00,30.94,31.02,30.85,31.01,42249.0,30.5999,30.679,30.5108,30.6691,42249.0
2022-02-01 10:10:00,31.0,31.09,30.97,31.05,37916.0,30.6592,30.7482,30.6295,30.7086,37916.0
2022-02-01 10:15:00,31.04,31.08,30.97,30.97,74684.0,30.6988,30.7383,30.6295,30.6295,74684.0
2022-02-01 10:20:00,30.98,31.29,30.98,31.26,62969.0,30.6394,30.946,30.6394,30.9163,62969.0
2022-02-01 10:25:00,31.27,31.28,31.17,31.17,30053.0,30.9262,30.9361,30.8273,30.8273,30053.0
2022-02-01 10:30:00,31.17,31.33,31.17,31.26,55404.0,30.8273,30.9856,30.8273,30.9163,55404.0
2022-02-01 10:35:00,31.26,31.3,31.22,31.27,32621.0,30.9163,30.9559,30.8768,30.9262,32621.0
2022-02-01 10:40:00,31.28,31.38,31.24,31.29,45949.0,30.9361,31.035,30.8966,30.946,45949.0
2022-02-01 10:45:00,31.29,31.3,31.19,31.24,20934.0,30.946,30.9559,30.8471,30.8966,20934.0
2022-02-01 10:50:00,31.25,31.3,31.23,31.28,19647.0,30.9064,30.9559,30.8867,30.9361,19647.0
2022-02-01 10:55:00,31.27,31.36,31.27,31.34,36809.0,30.9262,31.0152,30.9262,30.9955,36809.0
2022-02-01 11:00:00,31.34,31.39,31.18,31.22,65691.0,30.9955,31.0449,30.8372,30.8768,65691.0
2022-02-01 11:05:00,31.22,31.28,31.21,31.27,89093.0,30.8768,30.9361,30.8669,30.9262,89093.0
2022-02-01 11:10:00,31.27,31.42,31.26,31.4,118197.0,30.9262,31.0746,30.9163,31.0548,118197.0
2022-02-01 11:15:00,31.4,31.41,31.31,31.31,79893.0,31.0548,31.0647,30.9658,30.9658,79893.0
2022-02-01 11:20:00,31.31,31.42,31.3,31.39,92021.0,30.9658,31.0746,30.9559,31.0449,92021.0
2022-02-01 11:25:00,31.37,31.39,31.27,31.37,52545.0,31.0251,31.0449,30.9262,31.0251,52545.0
2022-02-01 11:30:00,31.36,31.37,31.22,31.35,23297.0,31.0152,31.0251,30.8768,31.0053,23297.0
2022-02-01 11:35:00,31.35,31.38,31.31,31.34,26031.0,31.0053,31.035,30.9658,30.9955,26031.0
2022-02-01 11:40:00,31.37,31.38,31.3,31.34,23639.0,31.0251,31.035,30.9559,30.9955,23639.0
2022-02-01 11:45:00,31.34,31.46,31.26,31.35,136686.0,30.9955,31.1141,30.9163,31.0053,136686.0
2022-02-01 11:50:00,31.34,31.35,31.19,31.33,69047.0,30.9955,31.0053,30.8471,30.9856,69047.0
2022-02-01 11:55:00,31.33,31.37,31.33,31.37,22678.0,30.9856,31.0251,30.9856,31.0251,22678.0
2022-02-01 12:00:00,31.36,31.49,31.3,31.43,26210.0,31.0152,31.1438,30.9559,31.0845,26210.0
2022-02-01 12:05:00,31.43,31.43,31.34,31.36,29853.0,31.0845,31.0845,30.9955,31.0152,29853.0
2022-02-01 12:10:00,31.36,31.38,31.32,31.36,20465.0,31.0152,31.035,30.9757,31.0152,20465.0
2022-02-01 12:15:00,31.36,31.4,31.34,31.37,28615.0,31.0152,31.0548,30.9955,31.0251,28615.0
2022-02-01 12:20:00,31.36,31.42,31.35,31.39,56100.0,31.0152,31.0746,31.0053,31.0449,56100.0
2022-02-01 12:25:00,31.38,31.38,31.33,31.35,20594.0,31.035,31.035,30.9856,31.0053,20594.0
2022-02-01 12:30:00,31.35,31.35,31.23,31.27,22628.0,31.0053,31.0053,30.8867,30.9262,22628.0
2022-02-01 12:35:00,31.26,31.35,31.26,31.32,24420.0,30.9163,31.0053,30.9163,30.9757,24420.0
2022-02-01 12:40:00,31.32,31.38,31.3,31.3,62347.0,30.9757,31.035,30.9559,30.9559,62347.0
2022-02-01 12:45:00,31.3,31.35,31.28,31.33,15554.0,30.9559,31.0053,30.9361,30.9856,15554.0
2022-02-01 12:50:00,31.33,31.34,31.28,31.31,11435.0,30.9856,30.9955,30.9361,30.9658,11435.0
2022-02-01 12:55:00,31.31,31.39,31.31,31.38,17571.0,30.9658,31.0449,30.9658,31.035,17571.0
2022-02-01 13:00:00,31.38,31.42,31.35,31.38,18151.0,31.035,31.0746,31.0053,31.035,18151.0
2022-02-01 13:05:00,31.37,31.37,31.32,31.33,22738.0,31.0251,31.0251,30.9757,30.9856,22738.0
2022-02-01 13:10:00,31.34,31.37,31.3,31.34,21761.0,30.9955,31.0251,30.9559,30.9955,21761.0
2022-02-01 13:15:00,31.34,31.37,31.32,31.34,22017.0,30.9955,31.0251,30.9757,30.9955,22017.0
2022-02-01 13:20:00,31.34,31.43,31.34,31.41,53629.0,30.9955,31.0845,30.9955,31.0647,53629.0
2022-02-01 13:25:00,31.42,31.47,31.4,31.46,21074.0,31.0746,31.124,31.0548,31.1141,21074.0
2022-02-01 13:30:00,31.46,31.47,31.42,31.44,15184.0,31.1141,31.124,31.0746,31.0944,15184.0
2022-02-01 13:35:00,31.43,31.48,31.38,31.48,154994.0,31.0845,31.1339,31.035,31.1339,154994.0
2022-02-01 13:40:00,31.48,31.54,31.48,31.53,19925.0,31.1339,31.1933,31.1339,31.1834,19925.0
2022-02-01 13:45:00,31.52,31.57,31.52,31.56,13689.0,31.1735,31.2229,31.1735,31.213,13689.0
2022-02-01 13:50:00,31.56,31.57,31.53,31.56,9913.0,31.213,31.2229,31.1834,31.213,9913.0
2022-02-01 13:55:00,31.55,31.56,31.51,31.52,19160.0,31.2031,31.213,31.1636,31.1735,19160.0
2022-02-01 14:00:00,31.53,31.57,31.52,31.53,19020.0,31.1834,31.2229,31.1735,31.1834,19020.0
2022-02-01 14:05:00,31.52,31.56,31.51,31.55,14659.0,31.1735,31.213,31.1636,31.2031,14659.0
2022-02-01 14:10:00,31.55,31.58,31.51,31.52,21760.0,31.2031,31.2328,31.1636,31.1735,21760.0
2022-02-01 14:15:00,31.54,31.56,31.54,31.55,8037.0,31.1933,31.213,31.1933,31.2031,8037.0
2022-02-01 14:20:00,31.55,31.55,31.35,31.52,223677.0,31.2031,31.2031,31.0053,31.1735,223677.0
2022-02-01 14:25:00,31.51,31.6,31.51,31.6,16387.0,31.1636,31.2526,31.1636,31.2526,16387.0
2022-02-01 14:30:00,31.6,31.62,31.55,31.57,24621.0,31.2526,31.2724,31.2031,31.2229,24621.0
2022-02-01 14:35:00,31.57,31.58,31.52,31.54,22662.0,31.2229,31.2328,31.1735,31.1933,22662.0
2022-02-01 14:40:00,31.55,31.58,31.53,31.57,28430.0,31.2031,31.2328,31.1834,31.2229,28430.0
2022-02-01 14:45:00,31.56,31.6,31.55,31.56,18494.0,31.213,31.2526,31.2031,31.213,18494.0
2022-02-01 14:50:00,31.57,31.57,31.5,31.51,29750.0,31.2229,31.2229,31.1537,31.1636,29750.0
2022-02-01 14:55:00,31.51,31.54,31.48,31.48,27380.0,31.1636,31.1933,31.1339,31.1339,27380.0
2022-02-01 15:00:00,31.49,31.58,31.46,31.58,36961.0,31.1438,31.2328,31.1141,31.2328,36961.0
2022-02-01 15:05:00,31.57,31.59,31.52,31.58,39333.0,31.2229,31.2427,31.1735,31.2328,39333.0
2022-02-01 15:10:00,31.59,31.62,31.57,31.6,39317.0,31.2427,31.2724,31.2229,31.2526,39317.0
2022-02-01 15:15:00,31.6,31.63,31.55,31.62,44438.0,31.2526,31.2823,31.2031,31.2724,44438.0
2022-02-01 15:20:00,31.62,31.65,31.6,31.62,31227.0,31.2724,31.302,31.2526,31.2724,31227.0
2022-02-01 15:25:00,31.61,31.63,31.57,31.6,45941.0,31.2625,31.2823,31.2229,31.2526,45941.0
2022-02-01 15:30:00,31.59,31.62,31.56,31.6,58710.0,31.2427,31.2724,31.213,31.2526,58710.0
2022-02-01 15:35:00,31.6,31.63,31.46,31.48,128516.0,31.2526,31.2823,31.1141,31.1339,128516.0
2022-02-01 15:40:00,31.49,31.53,31.42,31.53,122587.0,31.1438,31.1834,31.0746,31.1834,122587.0
2022-02-01 15:45:00,31.53,31.58,31.5,31.53,152912.0,31.1834,31.2328,31.1537,31.1834,152912.0
2022-02-01 15:50:00,31.54,31.61,31.51,31.6,225922.0,31.1933,31.2625,31.1636,31.2526,225922.0
2022-02-01 15:55:00,31.6,31.63,31.55,31.6,446041.0,31.2526,31.2823,31.2031,31.2526,446041.0
2022-02-02 09:30:00,32.08,32.48,31.93,32.18,96432.0,31.7273,32.1229,31.579,31.8262,96432.0
2022-02-02 09:35:00,32.27,32.45,31.95,32.27,102721.0,31.9152,32.0933,31.5988,31.9152,102721.0
2022-02-02 09:40:00,32.27,32.31,32.03,32.19,64775.0,31.9152,31.9548,31.6779,31.8361,64775.0
2022-02-02 09:45:00,32.2,32.29,31.99,31.99,100906.0,31.846,31.935,31.6383,31.6383,100906.0
2022-02-02 09:50:00,32.0,32.44,31.96,32.44,67775.0,31.6482,32.0834,31.6086,32.0834,67775.0
2022-02-02 09:55:00,32.42,32.58,32.3,32.4,86650.0,32.0636,32.2218,31.9449,32.0438,86650.0
2022-02-02 10:00:00,32.4,32.46,32.33,32.41,21808.0,32.0438,32.1031,31.9746,32.0537,21808.0
2022-02-02 10:05:00,32.41,32.45,32.19,32.19,42339.0,32.0537,32.0933,31.8361,31.8361,42339.0
2022-02-02 10:10:00,32.18,32.27,32.14,32.22,38851.0,31.8262,31.9152,31.7867,31.8658,38851.0
2022-02-02 10:15:00,32.22,32.22,32.1,32.12,132277.0,31.8658,31.8658,31.7471,31.7669,132277.0
2022-02-02 10:20:00,32.13,32.22,32.1,32.13,62547.0,31.7768,31.8658,31.7471,31.7768,62547.0
2022-02-02 10:25:00,32.14,32.14,31.92,31.92,48151.0,31.7867,31.7867,31.5691,31.5691,48151.0
2022-02-02 10:30:00,31.92,32.03,31.91,32.02,62279.0,31.5691,31.6779,31.5592,31.668,62279.0
2022-02-02 10:35:00,32.02,32.03,31.92,32.01,102316.0,31.668,31.6779,31.5691,31.6581,102316.0
2022-02-02 10:40:00,32.03,32.19,32.03,32.13,71691.0,31.6779,31.8361,31.6779,31.7768,71691.0
2022-02-02 10:45:00,32.14,32.38,32.13,32.31,160372.0,31.7867,32.024,31.7768,31.9548,160372.0
2022-02-02 10:50:00,32.31,32.32,32.13,32.2,34480.0,31.9548,31.9647,31.7768,31.846,34480.0
2022-02-02 10:55:00,32.2,32.44,32.18,32.38,215367.0,31.846,32.0834,31.8262,32.024,215367.0
2022-02-02 11:00:00,32.37,32.48,32.31,32.37,42801.0,32.0141,32.1229,31.9548,32.0141,42801.0
2022-02-02 11:05:00,32.37,32.38,32.28,32.3,51177.0,32.0141,32.024,31.9251,31.9449,51177.0
2022-02-02 11:10:00,32.3,32.33,32.19,32.19,31973.0,31.9449,31.9746,31.8361,31.8361,31973.0
2022-02-02 11:15:00,32.21,32.34,32.2,32.32,22056.0,31.8559,31.9845,31.846,31.9647,22056.0
2022-02-02 11:20:00,32.32,32.34,32.23,32.29,27469.0,31.9647,31.9845,31.8757,31.935,27469.0
2022-02-02 11:25:00,32.29,32.31,32.27,32.3,22167.0,31.935,31.9548,31.9152,31.9449,22167.0
2022-02-02 11:30:00,32.29,32.32,32.23,32.25,20217.0,31.935,31.9647,31.8757,31.8955,20217.0
2022-02-02 11:35:00,32.24,32.27,32.21,32.25,42455.0,31.8856,31.9152,31.8559,31.8955,42455.0
2022-02-02 11:40:00,32.22,32.26,32.21,32.21,21547.0,31.8658,31.9053,31.8559,31.8559,21547.0
2022-02-02 11:45:00,32.22,32.29,32.21,32.27,29269.0,31.8658,31.935,31.8559,31.9152,29269.0
2022-02-02 11:50:00,32.29,32.35,32.25,32.35,46226.0,31.935,31.9944,31.8955,31.9944,46226.0
2022-02-02 11:55:00,32.35,32.37,32.31,32.32,15517.0,31.9944,32.0141,31.9548,31.9647,15517.0
2022-02-02 12:00:00,32.32,32.32,32.18,32.26,51832.0,31.9647,31.9647,31.8262,31.9053,51832.0
2022-02-02 12:05:00,32.26,32.52,32.26,32.51,32564.0,31.9053,32.1625,31.9053,32.1526,32564.0
2022-02-02 12:10:00,32.52,32.55,32.48,32.52,58074.0,32.1625,32.1922,32.1229,32.1625,58074.0
2022-02-02 12:15:00,32.52,32.65,32.51,32.62,32946.0,32.1625,32.2911,32.1526,32.2614,32946.0
2022-02-02 12:20:00,32.64,32.69,32.63,32.64,12936.0,32.2812,32.3306,32.2713,32.2812,12936.0
2022-02-02 12:25:00,32.65,32.69,32.6,32.67,32817.0,32.2911,32.3306,32.2416,32.3108,32817.0
2022-02-02 12:30:00,32.67,32.69,32.62,32.67,15484.0,32.3108,32.3306,32.2614,32.3108,15484.0
2022-02-02 12:35:00,32.68,32.74,32.65,32.73,14161.0,32.3207,32.3801,32.2911,32.3702,14161.0
2022-02-02 12:40:00,32.74,32.75,32.7,32.75,12354.0,32.3801,32.39,32.3405,32.39,12354.0
2022-02-02 12:45:00,32.75,32.79,32.73,32.74,20864.0,32.39,32.4295,32.3702,32.3801,20864.0
2022-02-02 12:50:00,32.74,32.79,32.74,32.76,20169.0,32.3801,32.4295,32.3801,32.3998,20169.0
2022-02-02 12:55:00,32.76,32.79,32.74,32.79,39022.0,32.3998,32.4295,32.3801,32.4295,39022.0
2022-02-02 13:00:00,32.79,32.8,32.75,32.76,32206.0,32.4295,32.4394,32.39,32.3998,32206.0
2022-02-02 13:05:00,32.76,32.79,32.74,32.75,20918.0,32.3998,32.4295,32.3801,32.39,20918.0
2022-02-02 13:10:00,32.74,32.75,32.66,32.71,19226.0,32.3801,32.39,32.3009,32.3504,19226.0
2022-02-02 13:15:00,32.71,32.74,32.69,32.71,20951.0,32.3504,32.3801,32.3306,32.3504,20951.0
2022-02-02 13:20:00,32.72,32.73,32.61,32.63,21962.0,32.3603,32.3702,32.2515,32.2713,21962.0
2022-02-02 13:25:00,32.63,32.64,32.58,32.59,18511.0,32.2713,32.2812,32.2218,32.2317,18511.0
2022-02-02 13:30:00,32.6,32.66,32.6,32.66,13512.0,32.2416,32.3009,32.2416,32.3009,13512.0
2022-02-02 13:35:00,32.66,32.71,32.64,32.7,18575.0,32.3009,32.3504,32.2812,32.3405,18575.0
2022-02-02 13:40:00,32.69,32.69,32.6,32.62,20186.0,32.3306,32.3306,32.2416,32.2614,20186.0
2022-02-02 13:45:00,32.63,32.66,32.57,32.57,16475.0,32.2713,32.3009,32.2119,32.2119,16475.0
2022-02-02 13:50:00,32.57,32.6,32.55,32.55,19559.0,32.2119,32.2416,32.1922,32.1922,19559.0
2022-02-02 13:55:00,32.55,32.63,32.51,32.53,47941.0,32.1922,32.2713,32.1526,32.1724,47941.0
2022-02-02 14:00:00,32.53,32.62,32.53,32.6,14140.0,32.1724,32.2614,32.1724,32.2416,14140.0
2022-02-02 14:05:00,32.61,32.64,32.57,32.63,13749.0,32.2515,32.2812,32.2119,32.2713,13749.0
2022-02-02 14:10:00,32.64,32.66,32.55,32.6,24787.0,32.2812,32.3009,32.1922,32.2416,24787.0
2022-02-02 14:15:00,32.61,32.61,32.5,32.56,26638.0,32.2515,32.2515,32.1427,32.202,26638.0
2022-02-02 14:20:00,32.55,32.55,32.5,32.54,18925.0,32.1922,32.1922,32.1427,32.1823,18925.0
2022-02-02 14:25:00,32.53,32.57,32.5,32.55,26395.0,32.1724,32.2119,32.1427,32.1922,26395.0
2022-02-02 14:30:00,32.56,32.64,32.55,32.64,15648.0,32.202,32.2812,32.1922,32.2812,15648.0
2022-02-02 14:35:00,32.65,32.67,32.59,32.65,17983.0,32.2911,32.3108,32.2317,32.2911,17983.0
2022-02-02 14:40:00,32.65,32.67,32.6,32.61,24023.0,32.2911,32.3108,32.2416,32.2515,24023.0
2022-02-02 14:45:00,32.61,32.69,32.61,32.67,20614.0,32.2515,32.3306,32.2515,32.3108,20614.0
2022-02-02 14:50:00,32.68,32.72,32.65,32.71,12959.0,32.3207,32.3603,32.2911,32.3504,12959.0
2022-02-02 14:55:00,32.7,32.7,32.64,32.64,20214.0,32.3405,32.3405,32.2812,32.2812,20214.0
2022-02-02 15:00:00,32.64,32.74,32.61,32.71,30547.0,32.2812,32.3801,32.2515,32.3504,30547.0
2022-02-02 15:05:00,32.7,32.77,32.7,32.77,24649.0,32.3405,32.4097,32.3405,32.4097,24649.0
2022-02-02 15:10:00,32.76,32.79,32.63,32.67,66069.0,32.3998,32.4295,32.2713,32.3108,66069.0
2022-02-02 15:15:00,32.68,32.87,32.65,32.83,33129.0,32.3207,32.5086,32.2911,32.4691,33129.0
2022-02-02 15:20:00,32.84,32.85,32.76,32.78,23626.0,32.479,32.4889,32.3998,32.4196,23626.0
2022-02-02 15:25:00,32.78,32.83,32.73,32.79,35012.0,32.4196,32.4691,32.3702,32.4295,35012.0
2022-02-02 15:30:00,32.79,32.79,32.63,32.69,58586.0,32.4295,32.4295,32.2713,32.3306,58586.0
2022-02-02 15:35:00,32.69,32.77,32.69,32.73,45782.0,32.3306,32.4097,32.3306,32.3702,45782.0
2022-02-02 15:40:00,32.74,32.76,32.68,32.75,63697.0,32.3801,32.3998,32.3207,32.39,63697.0
2022-02-02 15:45:00,32.75,32.79,32.73,32.79,101442.0,32.39,32.4295,32.3702,32.4295,101442.0
2022-02-02 15:50:00,32.8,32.8,32.65,32.69,174992.0,32.4394,32.4394,32.2911,32.3306,174992.0
2022-02-02 15:55:00,32.69,32.7,32.59,32.61,389459.0,32.3306,32.3405,32.2317,32.2515,389459.0
2022-02-03 09:30:00,33.09,33.17,32.5,32.58,89967.0,32.7463,32.8255,32.1625,32.2416,89967.0
2022-02-03 09:35:00,32.6,32.8,32.6,32.68,13339.0,32.2614,32.4594,32.2614,32.3406,13339.0
2022-02-03 09:40:00,32.67,32.74,32.65,32.7,12469.0,32.3307,32.4,32.3109,32.3604,12469.0
2022-02-03 09:45:00,32.7,32.7,32.42,32.44,14673.0,32.3604,32.3604,32.0833,32.1031,14673.0
2022-02-03 09:50:00,32.44,32.7,32.42,32.65,11958.0,32.1031,32.3604,32.0833,32.3109,11958.0
2022-02-03 09:55:00,32.63,32.77,32.63,32.68,29581.0,32.2911,32.4297,32.2911,32.3406,29581.0
2022-02-03 10:00:00,32.73,32.78,32.64,32.76,30429.0,32.3901,32.4396,32.301,32.4198,30429.0
2022-02-03 10:05:00,32.74,32.87,32.74,32.86,23175.0,32.4,32.5286,32.4,32.5187,23175.0
2022-02-03 10:10:00,32.84,32.9,32.78,32.89,26525.0,32.4989,32.5583,32.4396,32.5484,26525.0
2022-02-03 10:15:00,32.89,33.0,32.89,32.95,8289.0,32.5484,32.6573,32.5484,32.6078,8289.0
2022-02-03 10:20:00,32.94,32.98,32.83,32.85,15434.0,32.5979,32.6375,32.489,32.5088,15434.0
2022-02-03 10:25:00,32.84,32.84,32.78,32.8,7121.0,32.4989,32.4989,32.4396,32.4594,7121.0
2022-02-03 10:30:00,32.79,32.8,32.58,32.66,14069.0,32.4495,32.4594,32.2416,32.3208,14069.0
2022-02-03 10:35:00,32.64,32.71,32.62,32.71,19091.0,32.301,32.3703,32.2812,32.3703,19091.0
2022-02-03 10:40:00,32.71,32.79,32.7,32.76,11019.0,32.3703,32.4495,32.3604,32.4198,11019.0
2022-02-03 10:45:00,32.76,32.78,32.64,32.66,10998.0,32.4198,32.4396,32.301,32.3208,10998.0
2022-02-03 10:50:00,32.66,32.85,32.65,32.85,31436.0,32.3208,32.5088,32.3109,32.5088,31436.0
2022-02-03 10:55:00,32.85,32.88,32.83,32.86,33855.0,32.5088,32.5385,32.489,32.5187,33855.0
2022-02-03 11:00:00,32.86,32.89,32.8,32.89,253114.0,32.5187,32.5484,32.4594,32.5484,253114.0
2022-02-03 11:05:00,32.89,33.02,32.88,33.01,58260.0,32.5484,32.6771,32.5385,32.6672,58260.0
2022-02-03 11:10:00,33.02,33.03,32.97,32.99,14389.0,32.6771,32.687,32.6276,32.6474,14389.0
2022-02-03 11:15:00,32.97,33.03,32.93,33.0,42218.0,32.6276,32.687,32.588,32.6573,42218.0
2022-02-03 11:20:00,32.99,33.02,32.97,33.0,15574.0,32.6474,32.6771,32.6276,32.6573,15574.0
2022-02-03 11:25:00,33.01,33.1,32.99,33.04,26877.0,32.6672,32.7562,32.6474,32.6969,26877.0
2022-02-03 11:30:00,33.04,33.06,33.0,33.01,19523.0,32.6969,32.7167,32.6573,32.6672,19523.0
2022-02-03 11:35:00,33.02,33.04,32.94,32.95,16068.0,32.6771,32.6969,32.5979,32.6078,16068.0
2022-02-03 11:40:00,32.95,32.95,32.81,32.83,14815.0,32.6078,32.6078,32.4693,32.489,14815.0
2022-02-03 11:45:00,32.81,32.85,32.79,32.85,12981.0,32.4693,32.5088,32.4495,32.5088,12981.0
2022-02-03 11:50:00,32.85,32.85,32.77,32.77,26908.0,32.5088,32.5088,32.4297,32.4297,26908.0
2022-02-03 11:55:00,32.77,32.8,32.75,32.75,18511.0,32.4297,32.4594,32.4099,32.4099,18511.0
2022-02-03 12:00:00,32.75,32.81,32.7,32.7,10328.0,32.4099,32.4693,32.3604,32.3604,10328.0
2022-02-03 12:05:00,32.7,32.75,32.69,32.74,19274.0,32.3604,32.4099,32.3505,32.4,19274.0
2022-02-03 12:10:00,32.75,32.75,32.72,32.74,12048.0,32.4099,32.4099,32.3802,32.4,12048.0
2022-02-03 12:15:00,32.74,32.78,32.71,32.73,13869.0,32.4,32.4396,32.3703,32.3901,13869.0
2022-02-03 12:20:00,32.7,32.78,32.7,32.77,12956.0,32.3604,32.4396,32.3604,32.4297,12956.0
2022-02-03 12:25:00,32.77,32.78,32.73,32.76,11591.0,32.4297,32.4396,32.3901,32.4198,11591.0
2022-02-03 12:30:00,32.75,32.83,32.75,32.81,13483.0,32.4099,32.489,32.4099,32.4693,13483.0
2022-02-03 12:35:00,32.82,32.85,32.8,32.84,8316.0,32.4791,32.5088,32.4594,32.4989,8316.0
2022-02-03 12:40:00,32.84,32.84,32.74,32.75,21358.0,32.4989,32.4989,32.4,32.4099,21358.0
2022-02-03 12:45:00,32.75,32.78,32.7,32.75,66743.0,32.4099,32.4396,32.3604,32.4099,66743.0
2022-02-03 12:50:00,32.75,32.77,32.73,32.75,14585.0,32.4099,32.4297,32.3901,32.4099,14585.0
2022-02-03 12:55:00,32.75,32.77,32.68,32.69,13124.0,32.4099,32.4297,32.3406,32.3505,13124.0
2022-02-03 13:00:00,32.69,32.69,32.63,32.64,10836.0,32.3505,32.3505,32.2911,32.301,10836.0
2022-02-03 13:05:00,32.64,32.68,32.59,32.59,16062.0,32.301,32.3406,32.2515,32.2515,16062.0
2022-02-03 13:10:00,32.58,32.63,32.58,32.62,13309.0,32.2416,32.2911,32.2416,32.2812,13309.0
2022-02-03 13:15:00,32.63,32.67,32.62,32.64,12216.0,32.2911,32.3307,32.2812,32.301,12216.0
2022-02-03 13:20:00,32.63,32.69,32.63,32.69,11617.0,32.2911,32.3505,32.2911,32.3505,11617.0
2022-02-03 13:25:00,32.69,32.71,32.63,32.65,20644.0,32.3505,32.3703,32.2911,32.3109,20644.0
2022-02-03 13:30:00,32.66,32.8,32.66,32.8,10924.0,32.3208,32.4594,32.3208,32.4594,10924.0
2022-02-03 13:35:00,32.79,32.79,32.7,32.72,14560.0,32.4495,32.4495,32.3604,32.3802,14560.0
2022-02-03 13:40:00,32.72,32.74,32.71,32.72,8168.0,32.3802,32.4,32.3703,32.3802,8168.0
2022-02-03 13:45:00,32.72,32.77,32.7,32.71,30042.0,32.3802,32.4297,32.3604,32.3703,30042.0
2022-02-03 13:50:00,32.72,32.74,32.67,32.68,12606.0,32.3802,32.4,32.3307,32.3406,12606.0
2022-02-03 13:55:00,32.68,32.73,32.67,32.71,17427.0,32.3406,32.3901,32.3307,32.3703,17427.0
2022-02-03 14:00:00,32.72,32.83,32.71,32.83,33634.0,32.3802,32.489,32.3703,32.489,33634.0
2022-02-03 14:05:00,32.83,32.89,32.83,32.89,39461.0,32.489,32.5484,32.489,32.5484,39461.0
2022-02-03 14:10:00,32.89,32.91,32.86,32.9,18288.0,32.5484,32.5682,32.5187,32.5583,18288.0
2022-02-03 14:15:00,32.9,32.91,32.77,32.81,39900.0,32.5583,32.5682,32.4297,32.4693,39900.0
2022-02-03 14:20:00,32.82,32.82,32.78,32.79,10993.0,32.4791,32.4791,32.4396,32.4495,10993.0
2022-02-03 14:25:00,32.79,32.82,32.73,32.78,20361.0,32.4495,32.4791,32.3901,32.4396,20361.0
2022-02-03 14:30:00,32.76,32.79,32.72,32.79,12923.0,32.4198,32.4495,32.3802,32.4495,12923.0
2022-02-03 14:35:00,32.78,32.79,32.71,32.75,30175.0,32.4396,32.4495,32.3703,32.4099,30175.0
2022-02-03 14:40:00,32.75,32.75,32.63,32.65,16742.0,32.4099,32.4099,32.2911,32.3109,16742.0
2022-02-03 14:45:00,32.64,32.67,32.62,32.64,13240.0,32.301,32.3307,32.2812,32.301,13240.0
2022-02-03 14:50:00,32.64,32.67,32.63,32.67,12435.0,32.301,32.3307,32.2911,32.3307,12435.0
2022-02-03 14:55:00,32.66,32.7,32.65,32.68,18424.0,32.3208,32.3604,32.3109,32.3406,18424.0
2022-02-03 15:00:00,32.68,32.7,32.59,32.6,20109.0,32.3406,32.3604,32.2515,32.2614,20109.0
2022-02-03 15:05:00,32.6,32.68,32.6,32.64,27244.0,32.2614,32.3406,32.2614,32.301,27244.0
2022-02-03 15:10:00,32.66,32.73,32.66,32.72,23241.0,32.3208,32.3901,32.3208,32.3802,23241.0
2022-02-03 15:15:00,32.72,32.79,32.72,32.76,42829.0,32.3802,32.4495,32.3802,32.4198,42829.0
2022-02-03 15:20:00,32.77,32.81,32.76,32.77,20876.0,32.4297,32.4693,32.4198,32.4297,20876.0
2022-02-03 15:25:00,32.77,32.77,32.59,32.62,77543.0,32.4297,32.4297,32.2515,32.2812,77543.0
2022-02-03 15:30:00,32.62,32.68,32.61,32.64,43150.0,32.2812,32.3406,32.2713,32.301,43150.0
2022-02-03 15:35:00,32.65,32.67,32.61,32.63,35032.0,32.3109,32.3307,32.2713,32.2911,35032.0
2022-02-03 15:40:00,32.63,32.67,32.6,32.64,43908.0,32.2911,32.3307,32.2614,32.301,43908.0
2022-02-03 15:45:00,32.63,32.64,32.57,32.59,63415.0,32.2911,32.301,32.2317,32.2515,63415.0
2022-02-03 15:50:00,32.6,32.61,32.54,32.55,123384.0,32.2614,32.2713,32.2021,32.212,123384.0
2022-02-03 15:55:00,32.55,32.63,32.49,32.53,299897.0,32.212,32.2911,32.1526,32.1922,299897.0
2022-02-04 09:30:00,32.32,32.48,32.04,32.09,37988.0,31.9843,32.1427,31.7072,31.7567,37988.0
2022-02-04 09:35:00,32.08,32.33,32.07,32.33,8691.0,31.7468,31.9942,31.7369,31.9942,8691.0
2022-02-04 09:40:00,32.27,32.49,32.27,32.34,18478.0,31.9349,32.1526,31.9349,32.0041,18478.0
2022-02-04 09:45:00,32.34,32.49,32.31,32.37,11344.0,32.0041,32.1526,31.9744,32.0338,11344.0
2022-02-04 09:50:00,32.38,32.43,32.28,32.28,17607.0,32.0437,32.0932,31.9448,31.9448,17607.0
2022-02-04 09:55:00,32.32,32.37,32.23,32.35,18962.0,31.9843,32.0338,31.8953,32.014,18962.0
2022-02-04 10:00:00,32.34,32.41,32.32,32.34,24918.0,32.0041,32.0734,31.9843,32.0041,24918.0
2022-02-04 10:05:00,32.34,32.39,32.22,32.22,21542.0,32.0041,32.0536,31.8854,31.8854,21542.0
2022-02-04 10:10:00,32.25,32.28,32.11,32.27,122415.0,31.9151,31.9448,31.7765,31.9349,122415.0
2022-02-04 10:15:00,32.27,32.38,32.26,32.29,133009.0,31.9349,32.0437,31.925,31.9547,133009.0
2022-02-04 10:20:00,32.3,32.35,32.25,32.27,16197.0,31.9645,32.014,31.9151,31.9349,16197.0
2022-02-04 10:25:00,32.25,32.26,31.99,32.02,118682.0,31.9151,31.925,31.6578,31.6875,118682.0
2022-02-04 10:30:00,31.99,32.03,31.92,32.01,29783.0,31.6578,31.6974,31.5885,31.6776,29783.0
2022-02-04 10:35:00,32.02,32.02,31.73,31.78,21848.0,31.6875,31.6875,31.4005,31.45,21848.0
2022-02-04 10:40:00,31.79,31.83,31.71,31.74,16557.0,31.4598,31.4994,31.3807,31.4104,16557.0
2022-02-04 10:45:00,31.74,31.79,31.64,31.79,60249.0,31.4104,31.4598,31.3114,31.4598,60249.0
2022-02-04 10:50:00,31.77,31.81,31.75,31.78,14228.0,31.4401,31.4796,31.4203,31.45,14228.0
2022-02-04 10:55:00,31.78,31.84,31.76,31.77,15306.0,31.45,31.5093,31.4302,31.4401,15306.0
2022-02-04 11:00:00,31.76,31.84,31.73,31.83,18958.0,31.4302,31.5093,31.4005,31.4994,18958.0
2022-02-04 11:05:00,31.83,31.87,31.79,31.83,24970.0,31.4994,31.539,31.4598,31.4994,24970.0
2022-02-04 11:10:00,31.83,31.83,31.74,31.76,67839.0,31.4994,31.4994,31.4104,31.4302,67839.0
2022-02-04 11:15:00,31.75,31.85,31.74,31.81,17657.0,31.4203,31.5192,31.4104,31.4796,17657.0
2022-02-04 11:20:00,31.81,31.82,31.77,31.81,21258.0,31.4796,31.4895,31.4401,31.4796,21258.0
2022-02-04 11:25:00,31.78,31.96,31.78,31.91,17408.0,31.45,31.6281,31.45,31.5786,17408.0
2022-02-04 11:30:00,31.91,31.97,31.89,31.97,17258.0,31.5786,31.638,31.5588,31.638,17258.0
2022-02-04 11:35:00,31.96,32.02,31.96,32.02,30343.0,31.6281,31.6875,31.6281,31.6875,30343.0
2022-02-04 11:40:00,32.02,32.02,31.95,31.96,12819.0,31.6875,31.6875,31.6182,31.6281,12819.0
2022-02-04 11:45:00,31.96,32.01,31.95,32.0,16869.0,31.6281,31.6776,31.6182,31.6677,16869.0
2022-02-04 11:50:00,32.0,32.01,31.95,32.01,14956.0,31.6677,31.6776,31.6182,31.6776,14956.0
2022-02-04 11:55:00,32.0,32.07,31.99,32.01,23934.0,31.6677,31.7369,31.6578,31.6776,23934.0
2022-02-04 12:00:00,32.01,32.03,31.98,32.0,24010.0,31.6776,31.6974,31.6479,31.6677,24010.0
2022-02-04 12:05:00,32.0,32.04,31.97,32.04,40265.0,31.6677,31.7072,31.638,31.7072,40265.0
2022-02-04 12:10:00,32.02,32.1,32.0,32.09,13037.0,31.6875,31.7666,31.6677,31.7567,13037.0
2022-02-04 12:15:00,32.06,32.07,32.0,32.02,11134.0,31.727,31.7369,31.6677,31.6875,11134.0
2022-02-04 12:20:00,32.02,32.07,31.99,32.05,10584.0,31.6875,31.7369,31.6578,31.7171,10584.0
2022-02-04 12:25:00,32.05,32.12,32.05,32.08,11267.0,31.7171,31.7864,31.7171,31.7468,11267.0
2022-02-04 12:30:00,32.09,32.13,32.07,32.09,9910.0,31.7567,31.7963,31.7369,31.7567,9910.0
2022-02-04 12:35:00,32.09,32.13,32.08,32.1,8174.0,31.7567,31.7963,31.7468,31.7666,8174.0
2022-02-04 12:40:00,32.11,32.15,32.08,32.09,7978.0,31.7765,31.8161,31.7468,31.7567,7978.0
2022-02-04 12:45:00,32.09,32.12,32.08,32.11,8871.0,31.7567,31.7864,31.7468,31.7765,8871.0
2022-02-04 12:50:00,32.1,32.12,32.1,32.1,6034.0,31.7666,31.7864,31.7666,31.7666,6034.0
2022-02-04 12:55:00,32.08,32.16,31.99,32.14,139893.0,31.7468,31.826,31.6578,31.8062,139893.0
2022-02-04 13:00:00,32.15,32.2,32.13,32.2,18101.0,31.8161,31.8656,31.7963,31.8656,18101.0
2022-02-04 13:05:00,32.19,32.22,32.19,32.22,7517.0,31.8557,31.8854,31.8557,31.8854,7517.0
2022-02-04 13:10:00,32.21,32.25,32.15,32.19,13911.0,31.8755,31.9151,31.8161,31.8557,13911.0
2022-02-04 13:15:00,32.2,32.2,32.13,32.13,9520.0,31.8656,31.8656,31.7963,31.7963,9520.0
2022-02-04 13:20:00,32.15,32.21,32.14,32.2,16035.0,31.8161,31.8755,31.8062,31.8656,16035.0
2022-02-04 13:25:00,32.2,32.21,32.16,32.2,6761.0,31.8656,31.8755,31.826,31.8656,6761.0
2022-02-04 13:30:00,32.2,32.21,32.13,32.21,137373.0,31.8656,31.8755,31.7963,31.8755,137373.0
2022-02-04 13:35:00,32.21,32.26,32.2,32.25,8240.0,31.8755,31.925,31.8656,31.9151,8240.0
2022-02-04 13:40:00,32.26,32.29,32.26,32.28,13625.0,31.925,31.9547,31.925,31.9448,13625.0
2022-02-04 13:45:00,32.28,32.29,32.21,32.27,16175.0,31.9448,31.9547,31.8755,31.9349,16175.0
2022-02-04 13:50:00,32.29,32.31,32.26,32.3,20559.0,31.9547,31.9744,31.925,31.9645,20559.0
2022-02-04 13:55:00,32.3,32.35,32.29,32.35,10646.0,31.9645,32.014,31.9547,32.014,10646.0
2022-02-04 14:00:00,32.35,32.47,32.35,32.45,27967.0,32.014,32.1328,32.014,32.113,27967.0
2022-02-04 14:05:00,32.44,32.46,32.39,32.39,38021.0,32.1031,32.1229,32.0536,32.0536,38021.0
2022-02-04 14:10:00,32.4,32.41,32.24,32.32,66434.0,32.0635,32.0734,31.9052,31.9843,66434.0
2022-02-04 14:15:00,32.34,32.35,32.25,32.25,14040.0,32.0041,32.014,31.9151,31.9151,14040.0
2022-02-04 14:20:00,32.25,32.32,32.25,32.28,10206.0,31.9151,31.9843,31.9151,31.9448,10206.0
2022-02-04 14:25:00,32.27,32.31,32.27,32.3,10207.0,31.9349,31.9744,31.9349,31.9645,10207.0
2022-02-04 14:30:00,32.29,32.31,32.28,32.3,8117.0,31.9547,31.9744,31.9448,31.9645,8117.0
2022-02-04 14:35:00,32.3,32.36,32.3,32.36,10650.0,31.9645,32.0239,31.9645,32.0239,10650.0
2022-02-04 14:40:00,32.37,32.41,32.35,32.39,15407.0,32.0338,32.0734,32.014,32.0536,15407.0
2022-02-04 14:45:00,32.37,32.44,32.37,32.44,22770.0,32.0338,32.1031,32.0338,32.1031,22770.0
2022-02-04 14:50:00,32.43,32.47,32.42,32.46,25808.0,32.0932,32.1328,32.0833,32.1229,25808.0
2022-02-04 14:55:00,32.46,32.46,32.36,32.38,9606.0,32.1229,32.1229,32.0239,32.0437,9606.0
2022-02-04 15:00:00,32.38,32.4,32.34,32.37,14624.0,32.0437,32.0635,32.0041,32.0338,14624.0
2022-02-04 15:05:00,32.36,32.42,32.33,32.39,12312.0,32.0239,32.0833,31.9942,32.0536,12312.0
2022-02-04 15:10:00,32.39,32.5,32.39,32.48,13328.0,32.0536,32.1625,32.0536,32.1427,13328.0
2022-02-04 15:15:00,32.49,32.49,32.39,32.39,17208.0,32.1526,32.1526,32.0536,32.0536,17208.0
2022-02-04 15:20:00,32.38,32.41,32.38,32.4,16460.0,32.0437,32.0734,32.0437,32.0635,16460.0
2022-02-04 15:25:00,32.4,32.48,32.39,32.47,33073.0,32.0635,32.1427,32.0536,32.1328,33073.0
2022-02-04 15:30:00,32.48,32.51,32.44,32.48,40447.0,32.1427,32.1724,32.1031,32.1427,40447.0
2022-02-04 15:35:00,32.47,32.5,32.43,32.45,30835.0,32.1328,32.1625,32.0932,32.113,30835.0
2022-02-04 15:40:00,32.44,32.44,32.31,32.32,42916.0,32.1031,32.1031,31.9744,31.9843,42916.0
2022-02-04 15:45:00,32.31,32.32,32.19,32.24,67675.0,31.9744,31.9843,31.8557,31.9052,67675.0
2022-02-04 15:50:00,32.23,32.31,32.23,32.26,84217.0,31.8953,31.9744,31.8953,31.925,84217.0
2022-02-04 15:55:00,32.25,32.26,32.15,32.16,205073.0,31.9151,31.925,31.8161,31.826,205073.0
2022-02-07 09:30:00,32.29,32.47,32.16,32.39,49380.0,31.9547,32.1328,31.826,32.0536,49380.0
2022-02-07 09:35:00,32.39,32.62,32.37,32.59,20032.0,32.0536,32.2812,32.0338,32.2515,20032.0
2022-02-07 09:40:00,32.56,32.62,32.48,32.5,8440.0,32.2218,32.2812,32.1427,32.1625,8440.0
2022-02-07 09:45:00,32.5,32.63,32.47,32.47,15299.0,32.1625,32.2911,32.1328,32.1328,15299.0
2022-02-07 09:50:00,32.49,32.68,32.46,32.64,68496.0,32.1526,32.3406,32.1229,32.301,68496.0
2022-02-07 09:55:00,32.65,32.7,32.55,32.61,48764.0,32.3109,32.3604,32.212,32.2713,48764.0
2022-02-07 10:00:00,32.65,32.77,32.63,32.72,20378.0,32.3109,32.4297,32.2911,32.3802,20378.0
2022-02-07 10:05:00,32.74,32.75,32.68,32.73,59683.0,32.4,32.4099,32.3406,32.3901,59683.0
2022-02-07 10:10:00,32.74,32.76,32.5,32.5,11875.0,32.4,32.4198,32.1625,32.1625,11875.0
2022-02-07 10:15:00,32.52,32.7,32.52,32.69,46132.0,32.1823,32.3604,32.1823,32.3505,46132.0
2022-02-07 10:20:00,32.67,32.85,32.63,32.83,69826.0,32.3307,32.5088,32.2911,32.489,69826.0
2022-02-07 10:25:00,32.82,32.87,32.78,32.79,12471.0,32.4791,32.5286,32.4396,32.4495,12471.0
2022-02-07 10:30:00,32.79,32.98,32.76,32.98,61370.0,32.4495,32.6375,32.4198,32.6375,61370.0
2022-02-07 10:35:00,32.98,32.99,32.9,32.91,160131.0,32.6375,32.6474,32.5583,32.5682,160131.0
2022-02-07 10:40:00,32.91,32.91,32.79,32.86,31603.0,32.5682,32.5682,32.4495,32.5187,31603.0
2022-02-07 10:45:00,32.87,32.91,32.84,32.9,10890.0,32.5286,32.5682,32.4989,32.5583,10890.0
2022-02-07 10:50:00,32.91,32.91,32.81,32.84,17345.0,32.5682,32.5682,32.4693,32.4989,17345.0
2022-02-07 10:55:00,32.85,32.85,32.79,32.81,21966.0,32.5088,32.5088,32.4495,32.4693,21966.0
2022-02-07 11:00:00,32.81,32.84,32.74,32.78,21005.0,32.4693,32.4989,32.4,32.4396,21005.0
2022-02-07 11:05:00,32.78,32.83,32.74,32.74,16468.0,32.4396,32.489,32.4,32.4,16468.0
2022-02-07 11:10:00,32.74,32.87,32.74,32.86,19805.0,32.4,32.5286,32.4,32.5187,19805.0
2022-02-07 11:15:00,32.85,32.92,32.84,32.92,48356.0,32.5088,32.5781,32.4989,32.5781,48356.0
2022-02-07 11:20:00,32.92,32.94,32.88,32.91,17887.0,32.5781,32.5979,32.5385,32.5682,17887.0
2022-02-07 11:25:00,32.91,32.98,32.89,32.93,18202.0,32.5682,32.6375,32.5484,32.588,18202.0
2022-02-07 11:30:00,32.94,32.96,32.79,32.8,51815.0,32.5979,32.6177,32.4495,32.4594,51815.0
2022-02-07 11:35:00,32.8,32.86,32.75,32.76,13773.0,32.4594,32.5187,32.4099,32.4198,13773.0
2022-02-07 11:40:00,32.74,32.83,32.71,32.71,12543.0,32.4,32.489,32.3703,32.3703,12543.0
2022-02-07 11:45:00,32.71,32.79,32.7,32.79,16089.0,32.3703,32.4495,32.3604,32.4495,16089.0
2022-02-07 11:50:00,32.8,32.82,32.75,32.78,16321.0,32.4594,32.4791,32.4099,32.4396,16321.0
2022-02-07 11:55:00,32.77,32.9,32.77,32.87,71172.0,32.4297,32.5583,32.4297,32.5286,71172.0
2022-02-07 12:00:00,32.85,32.85,32.72,32.8,7388.0,32.5088,32.5088,32.3802,32.4594,7388.0
2022-02-07 12:05:00,32.79,32.79,32.71,32.72,7610.0,32.4495,32.4495,32.3703,32.3802,7610.0
2022-02-07 12:10:00,32.7,32.73,32.67,32.71,7060.0,32.3604,32.3901,32.3307,32.3703,7060.0
2022-02-07 12:15:00,32.7,32.77,32.68,32.73,7201.0,32.3604,32.4297,32.3406,32.3901,7201.0
2022-02-07 12:20:00,32.73,32.76,32.72,32.72,7099.0,32.3901,32.4198,32.3802,32.3802,7099.0
2022-02-07 12:25:00,32.73,32.74,32.66,32.66,8547.0,32.3901,32.4,32.3208,32.3208,8547.0
2022-02-07 12:30:00,32.67,32.76,32.64,32.75,11275.0,32.3307,32.4198,32.301,32.4099,11275.0
2022-02-07 12:35:00,32.73,32.74,32.65,32.68,9649.0,32.3901,32.4,32.3109,32.3406,9649.0
2022-02-07 12:40:00,32.68,32.76,32.68,32.75,10130.0,32.3406,32.4198,32.3406,32.4099,10130.0
2022-02-07 12:45:00,32.74,32.79,32.73,32.79,8005.0,32.4,32.4495,32.3901,32.4495,8005.0
2022-02-07 12:50:00,32.8,32.81,32.78,32.79,12495.0,32.4594,32.4693,32.4396,32.4495,12495.0
2022-02-07 12:55:00,32.79,32.81,32.75,32.78,11162.0,32.4495,32.4693,32.4099,32.4396,11162.0
2022-02-07 13:00:00,32.78,32.83,32.76,32.81,13964.0,32.4396,32.489,32.4198,32.4693,13964.0
2022-02-07 13:05:00,32.82,32.89,32.81,32.88,62855.0,32.4791,32.5484,32.4693,32.5385,62855.0
2022-02-07 13:10:00,32.89,32.96,32.89,32.94,32013.0,32.5484,32.6177,32.5484,32.5979,32013.0
2022-02-07 13:15:00,32.95,32.98,32.93,32.98,8781.0,32.6078,32.6375,32.588,32.6375,8781.0
2022-02-07 13:20:00,32.98,32.98,32.94,32.95,7218.0,32.6375,32.6375,32.5979,32.6078,7218.0
2022-02-07 13:25:00,32.95,32.96,32.92,32.94,9273.0,32.6078,32.6177,32.5781,32.5979,9273.0
2022-02-07 13:30:00,32.94,32.99,32.94,32.96,6931.0,32.5979,32.6474,32.5979,32.6177,6931.0
2022-02-07 13:35:00,32.97,32.99,32.95,32.98,14721.0,32.6276,32.6474,32.6078,32.6375,14721.0
2022-02-07 13:40:00,32.98,33.01,32.97,32.99,12338.0,32.6375,32.6672,32.6276,32.6474,12338.0
2022-02-07 13:45:00,32.98,33.07,32.98,33.03,29424.0,32.6375,32.7266,32.6375,32.687,29424.0
2022-02-07 13:50:00,33.02,33.05,32.96,32.98,17608.0,32.6771,32.7068,32.6177,32.6375,17608.0
2022-02-07 13:55:00,32.99,33.08,32.99,33.06,14376.0,32.6474,32.7364,32.6474,32.7167,14376.0
2022-02-07 14:00:00,33.06,33.07,33.03,33.06,11234.0,32.7167,32.7266,32.687,32.7167,11234.0
2022-02-07 14:05:00,33.06,33.16,33.06,33.14,29280.0,32.7167,32.8156,32.7167,32.7958,29280.0
2022-02-07 14:10:00,33.14,33.23,33.14,33.2,36953.0,32.7958,32.8849,32.7958,32.8552,36953.0
2022-02-07 14:15:00,33.21,33.3,33.19,33.23,30323.0,32.8651,32.9542,32.8453,32.8849,30323.0
2022-02-07 14:20:00,33.22,33.26,33.19,33.2,15132.0,32.875,32.9146,32.8453,32.8552,15132.0
2022-02-07 14:25:00,33.21,33.22,33.18,33.22,9010.0,32.8651,32.875,32.8354,32.875,9010.0
2022-02-07 14:30:00,33.21,33.25,33.2,33.25,10437.0,32.8651,32.9047,32.8552,32.9047,10437.0
2022-02-07 14:35:00,33.25,33.25,33.21,33.22,7409.0,32.9047,32.9047,32.8651,32.875,7409.0
2022-02-07 14:40:00,33.23,33.3,33.22,33.27,10423.0,32.8849,32.9542,32.875,32.9245,10423.0
2022-02-07 14:45:00,33.27,33.29,33.23,33.23,14125.0,32.9245,32.9443,32.8849,32.8849,14125.0
2022-02-07 14:50:00,33.22,33.28,33.21,33.27,8188.0,32.875,32.9344,32.8651,32.9245,8188.0
2022-02-07 14:55:00,33.27,33.3,33.26,33.28,12306.0,32.9245,32.9542,32.9146,32.9344,12306.0
2022-02-07 15:00:00,33.28,33.3,33.23,33.3,20666.0,32.9344,32.9542,32.8849,32.9542,20666.0
2022-02-07 15:05:00,33.3,33.33,33.25,33.27,16804.0,32.9542,32.9839,32.9047,32.9245,16804.0
2022-02-07 15:10:00,33.27,33.34,33.27,33.3,30166.0,32.9245,32.9937,32.9245,32.9542,30166.0
2022-02-07 15:15:00,33.3,33.31,33.26,33.27,18461.0,32.9542,32.9641,32.9146,32.9245,18461.0
2022-02-07 15:20:00,33.27,33.29,33.13,33.15,93903.0,32.9245,32.9443,32.7859,32.8057,93903.0
2022-02-07 15:25:00,33.15,33.16,33.08,33.13,34144.0,32.8057,32.8156,32.7364,32.7859,34144.0
2022-02-07 15:30:00,33.12,33.16,33.09,33.11,24517.0,32.776,32.8156,32.7463,32.7661,24517.0
2022-02-07 15:35:00,33.11,33.15,33.05,33.05,33184.0,32.7661,32.8057,32.7068,32.7068,33184.0
2022-02-07 15:40:00,33.05,33.06,33.0,33.01,43428.0,32.7068,32.7167,32.6573,32.6672,43428.0
2022-02-07 15:45:00,33.01,33.03,32.93,32.96,59419.0,32.6672,32.687,32.588,32.6177,59419.0
2022-02-07 15:50:00,32.96,33.07,32.88,32.9,100109.0,32.6177,32.7266,32.5385,32.5583,100109.0
2022-02-07 15:55:00,32.9,32.92,32.81,32.84,527355.0,32.5583,32.5781,32.4693,32.4989,527355.0
2022-02-08 09:30:00,33.15,33.27,32.98,32.98,37606.0,32.8057,32.9245,32.6375,32.6375,37606.0
2022-02-08 09:35:00,32.94,32.94,32.75,32.83,9183.0,32.5979,32.5979,32.4099,32.489,9183.0
2022-02-08 09:40:00,32.84,33.14,32.83,33.02,21194.0,32.4989,32.7958,32.489,32.6771,21194.0
2022-02-08 09:45:00,33.03,33.12,33.0,33.05,25869.0,32.687,32.776,32.6573,32.7068,25869.0
2022-02-08 09:50:00,33.08,33.16,33.0,33.04,9785.0,32.7364,32.8156,32.6573,32.6969,9785.0
2022-02-08 09:55:00,33.05,33.06,32.95,32.95,11963.0,32.7068,32.7167,32.6078,32.6078,11963.0
2022-02-08 10:00:00,32.94,32.96,32.75,32.8,10253.0,32.5979,32.6177,32.4099,32.4594,10253.0
2022-02-08 10:05:00,32.8,32.93,32.8,32.91,13656.0,32.4594,32.588,32.4594,32.5682,13656.0
2022-02-08 10:10:00,32.89,33.17,32.89,33.17,50902.0,32.5484,32.8255,32.5484,32.8255,50902.0
2022-02-08 10:15:00,33.16,33.2,33.1,33.13,37905.0,32.8156,32.8552,32.7562,32.7859,37905.0
2022-02-08 10:20:00,33.13,33.22,33.1,33.1,14949.0,32.7859,32.875,32.7562,32.7562,14949.0
2022-02-08 10:25:00,33.09,33.15,32.97,33.04,21061.0,32.7463,32.8057,32.6276,32.6969,21061.0
2022-02-08 10:30:00,33.04,33.16,33.04,33.11,57187.0,32.6969,32.8156,32.6969,32.7661,57187.0
2022-02-08 10:35:00,33.1,33.23,33.07,33.2,14737.0,32.7562,32.8849,32.7266,32.8552,14737.0
2022-02-08 10:40:00,33.18,33.18,33.11,33.15,11544.0,32.8354,32.8354,32.7661,32.8057,11544.0
2022-02-08 10:45:00,33.16,33.26,33.16,33.26,10380.0,32.8156,32.9146,32.8156,32.9146,10380.0
2022-02-08 10:50:00,33.26,33.35,33.25,33.3,38570.0,32.9146,33.0036,32.9047,32.9542,38570.0
2022-02-08 10:55:00,33.29,33.36,33.28,33.35,18595.0,32.9443,33.0135,32.9344,33.0036,18595.0
2022-02-08 11:00:00,33.36,33.42,33.34,33.41,22501.0,33.0135,33.0729,32.9937,33.063,22501.0
2022-02-08 11:05:00,33.41,33.44,33.37,33.42,22321.0,33.063,33.0927,33.0234,33.0729,22321.0
2022-02-08 11:10:00,33.41,33.47,33.36,33.44,23427.0,33.063,33.1224,33.0135,33.0927,23427.0
2022-02-08 11:15:00,33.44,33.5,33.42,33.47,18521.0,33.0927,33.1521,33.0729,33.1224,18521.0
2022-02-08 11:20:00,33.47,33.48,33.37,33.41,28413.0,33.1224,33.1323,33.0234,33.063,28413.0
2022-02-08 11:25:00,33.41,33.44,33.41,33.43,15418.0,33.063,33.0927,33.063,33.0828,15418.0
2022-02-08 11:30:00,33.43,33.5,33.42,33.49,16379.0,33.0828,33.1521,33.0729,33.1422,16379.0
2022-02-08 11:35:00,33.49,33.54,33.49,33.5,14775.0,33.1422,33.1917,33.1422,33.1521,14775.0
2022-02-08 11:40:00,33.49,33.52,33.47,33.51,10820.0,33.1422,33.1719,33.1224,33.162,10820.0
2022-02-08 11:45:00,33.51,33.54,33.49,33.51,20028.0,33.162,33.1917,33.1422,33.162,20028.0
2022-02-08 11:50:00,33.51,33.52,33.47,33.51,13646.0,33.162,33.1719,33.1224,33.162,13646.0
2022-02-08 11:55:00,33.51,33.51,33.4,33.41,9835.0,33.162,33.162,33.0531,33.063,9835.0
2022-02-08 12:00:00,33.41,33.45,33.4,33.4,7496.0,33.063,33.1026,33.0531,33.0531,7496.0
2022-02-08 12:05:00,33.4,33.4,33.33,33.36,11540.0,33.0531,33.0531,32.9839,33.0135,11540.0
2022-02-08 12:10:00,33.36,33.36,33.31,33.32,5799.0,33.0135,33.0135,32.9641,32.974,5799.0
2022-02-08 12:15:00,33.31,33.34,33.31,33.31,12309.0,32.9641,32.9937,32.9641,32.9641,12309.0
2022-02-08 12:20:00,33.31,33.41,33.3,33.39,14487.0,32.9641,33.063,32.9542,33.0432,14487.0
2022-02-08 12:25:00,33.4,33.4,33.36,33.39,6674.0,33.0531,33.0531,33.0135,33.0432,6674.0
2022-02-08 12:30:00,33.39,33.42,33.38,33.42,15146.0,33.0432,33.0729,33.0333,33.0729,15146.0
2022-02-08 12:35:00,33.42,33.43,33.37,33.39,11604.0,33.0729,33.0828,33.0234,33.0432,11604.0
2022-02-08 12:40:00,33.38,33.42,33.34,33.37,7829.0,33.0333,33.0729,32.9937,33.0234,7829.0
2022-02-08 12:45:00,33.38,33.38,33.35,33.36,5075.0,33.0333,33.0333,33.0036,33.0135,5075.0
2022-02-08 12:50:00,33.36,33.36,33.34,33.36,4255.0,33.0135,33.0135,32.9937,33.0135,4255.0
2022-02-08 12:55:00,33.36,33.36,33.31,33.33,9474.0,33.0135,33.0135,32.9641,32.9839,9474.0
2022-02-08 13:00:00,33.33,33.35,33.27,33.29,7858.0,32.9839,33.0036,32.9245,32.9443,7858.0
2022-02-08 13:05:00,33.3,33.31,33.25,33.27,7801.0,32.9542,32.9641,32.9047,32.9245,7801.0
2022-02-08 13:10:00,33.27,33.34,33.26,33.34,3388.0,32.9245,32.9937,32.9146,32.9937,3388.0
2022-02-08 13:15:00,33.33,33.38,33.32,33.35,12283.0,32.9839,33.0333,32.974,33.0036,12283.0
2022-02-08 13:20:00,33.36,33.36,33.27,33.3,7640.0,33.0135,33.0135,32.9245,32.9542,7640.0
2022-02-08 13:25:00,33.28,33.31,33.26,33.31,11879.0,32.9344,32.9641,32.9146,32.9641,11879.0
2022-02-08 13:30:00,33.31,33.36,33.3,33.36,7753.0,32.9641,33.0135,32.9542,33.0135,7753.0
2022-02-08 13:35:00,33.37,33.37,33.35,33.36,5211.0,33.0234,33.0234,33.0036,33.0135,5211.0
2022-02-08 13:40:00,33.37,33.37,33.32,33.35,9778.0,33.0234,33.0234,32.974,33.0036,9778.0
2022-02-08 13:45:00,33.36,33.38,33.31,33.38,6907.0,33.0135,33.0333,32.9641,33.0333,6907.0
2022-02-08 13:50:00,33.37,33.4,33.35,33.39,11843.0,33.0234,33.0531,33.0036,33.0432,11843.0
2022-02-08 13:55:00,33.38,33.43,33.37,33.42,11662.0,33.0333,33.0828,33.0234,33.0729,11662.0
2022-02-08 14:00:00,33.43,33.49,33.42,33.48,12585.0,33.0828,33.1422,33.0729,33.1323,12585.0
2022-02-08 14:05:00,33.48,33.49,33.42,33.43,13335.0,33.1323,33.1422,33.0729,33.0828,13335.0
2022-02-08 14:10:00,33.43,33.44,33.32,33.37,70055.0,33.0828,33.0927,32.974,33.0234,70055.0
2022-02-08 14:15:00,33.36,33.37,33.31,33.35,14386.0,33.0135,33.0234,32.9641,33.0036,14386.0
2022-02-08 14:20:00,33.36,33.36,33.25,33.26,15263.0,33.0135,33.0135,32.9047,32.9146,15263.0
2022-02-08 14:25:00,33.26,33.28,33.21,33.22,13907.0,32.9146,32.9344,32.8651,32.875,13907.0
2022-02-08 14:30:00,33.22,33.26,33.1,33.24,65043.0,32.875,32.9146,32.7562,32.8948,65043.0
2022-02-08 14:35:00,33.24,33.28,33.18,33.19,24012.0,32.8948,32.9344,32.8354,32.8453,24012.0
2022-02-08 14:40:00,33.21,33.24,33.2,33.21,13336.0,32.8651,32.8948,32.8552,32.8651,13336.0
2022-02-08 14:45:00,33.22,33.25,33.16,33.23,9049.0,32.875,32.9047,32.8156,32.8849,9049.0
2022-02-08 14:50:00,33.23,33.29,33.22,33.27,15425.0,32.8849,32.9443,32.875,32.9245,15425.0
2022-02-08 14:55:00,33.27,33.3,33.22,33.26,16556.0,32.9245,32.9542,32.875,32.9146,16556.0
2022-02-08 15:00:00,33.27,33.27,33.2,33.23,14802.0,32.9245,32.9245,32.8552,32.8849,14802.0
2022-02-08 15:05:00,33.25,33.26,33.22,33.24,9768.0,32.9047,32.9146,32.875,32.8948,9768.0
2022-02-08 15:10:00,33.25,33.38,33.25,33.38,13351.0,32.9047,33.0333,32.9047,33.0333,13351.0
2022-02-08 15:15:00,33.39,33.41,33.36,33.38,12484.0,33.0432,33.063,33.0135,33.0333,12484.0
2022-02-08 15:20:00,33.38,33.4,33.35,33.39,10503.0,33.0333,33.0531,33.0036,33.0432,10503.0
2022-02-08 15:25:00,33.39,33.4,33.35,33.38,15693.0,33.0432,33.0531,33.0036,33.0333,15693.0
2022-02-08 15:30:00,33.38,33.48,33.34,33.45,20564.0,33.0333,33.1323,32.9937,33.1026,20564.0
2022-02-08 15:35:00,33.45,33.5,33.43,33.46,23673.0,33.1026,33.1521,33.0828,33.1125,23673.0
2022-02-08 15:40:00,33.47,33.49,33.42,33.43,28549.0,33.1224,33.1422,33.0729,33.0828,28549.0
2022-02-08 15:45:00,33.44,33.48,33.4,33.45,41550.0,33.0927,33.1323,33.0531,33.1026,41550.0
2022-02-08 15:50:00,33.45,33.55,33.41,33.55,63049.0,33.1026,33.2016,33.063,33.2016,63049.0
2022-02-08 15:55:00,33.55,33.57,33.5,33.5,165181.0,33.2016,33.2214,33.1521,33.1521,165181.0
2022-02-09 09:30:00,33.99,34.24,33.89,34.19,69897.0,33.637,33.8844,33.538,33.8349,69897.0
2022-02-09 09:35:00,34.18,34.25,34.12,34.2,27656.0,33.825,33.8943,33.7656,33.8448,27656.0
2022-02-09 09:40:00,34.25,34.31,34.15,34.28,17873.0,33.8943,33.9537,33.7953,33.924,17873.0
2022-02-09 09:45:00,34.3,34.33,34.2,34.23,19151.0,33.9438,33.9735,33.8448,33.8745,19151.0
2022-02-09 09:50:00,34.23,34.41,34.21,34.38,43989.0,33.8745,34.0526,33.8547,34.0229,43989.0
2022-02-09 09:55:00,34.38,34.39,34.26,34.29,26622.0,34.0229,34.0328,33.9042,33.9339,26622.0
2022-02-09 10:00:00,34.31,34.33,34.23,34.29,14918.0,33.9537,33.9735,33.8745,33.9339,14918.0
2022-02-09 10:05:00,34.31,34.68,34.31,34.65,94299.0,33.9537,34.3198,33.9537,34.2901,94299.0
2022-02-09 10:10:00,34.65,34.7,34.49,34.7,128019.0,34.2901,34.3396,34.1318,34.3396,128019.0
2022-02-09 10:15:00,34.7,34.7,34.53,34.57,27425.0,34.3396,34.3396,34.1714,34.211,27425.0
2022-02-09 10:20:00,34.57,34.57,34.4,34.45,14467.0,34.211,34.211,34.0427,34.0922,14467.0
2022-02-09 10:25:00,34.46,34.48,34.41,34.46,9649.0,34.1021,34.1219,34.0526,34.1021,9649.0
2022-02-09 10:30:00,34.47,34.47,34.4,34.42,11636.0,34.112,34.112,34.0427,34.0625,11636.0
2022-02-09 10:35:00,34.43,34.43,34.32,34.32,13712.0,34.0724,34.0724,33.9636,33.9636,13712.0
2022-02-09 10:40:00,34.32,34.39,34.28,34.3,18241.0,33.9636,34.0328,33.924,33.9438,18241.0
2022-02-09 10:45:00,34.3,34.34,34.2,34.34,148444.0,33.9438,33.9834,33.8448,33.9834,148444.0
2022-02-09 10:50:00,34.34,34.34,34.18,34.2,13055.0,33.9834,33.9834,33.825,33.8448,13055.0
2022-02-09 10:55:00,34.21,34.27,34.19,34.2,22723.0,33.8547,33.9141,33.8349,33.8448,22723.0
2022-02-09 11:00:00,34.19,34.24,34.16,34.23,10945.0,33.8349,33.8844,33.8052,33.8745,10945.0
2022-02-09 11:05:00,34.23,34.26,34.09,34.09,26668.0,33.8745,33.9042,33.736,33.736,26668.0
2022-02-09 11:10:00,34.09,34.1,33.98,34.0,31728.0,33.736,33.7459,33.6271,33.6469,31728.0
2022-02-09 11:15:00,34.01,34.09,33.98,34.09,23963.0,33.6568,33.736,33.6271,33.736,23963.0
2022-02-09 11:20:00,34.1,34.19,34.1,34.11,21289.0,33.7459,33.8349,33.7459,33.7558,21289.0
2022-02-09 11:25:00,34.11,34.15,34.03,34.07,22912.0,33.7558,33.7953,33.6766,33.7162,22912.0
2022-02-09 11:30:00,34.08,34.11,34.06,34.09,23322.0,33.7261,33.7558,33.7063,33.736,23322.0
2022-02-09 11:35:00,34.09,34.14,34.08,34.13,13808.0,33.736,33.7854,33.7261,33.7755,13808.0
2022-02-09 11:40:00,34.14,34.16,34.1,34.1,16343.0,33.7854,33.8052,33.7459,33.7459,16343.0
2022-02-09 11:45:00,34.1,34.15,34.1,34.11,18628.0,33.7459,33.7953,33.7459,33.7558,18628.0
2022-02-09 11:50:00,34.12,34.14,33.97,34.01,29848.0,33.7656,33.7854,33.6172,33.6568,29848.0
2022-02-09 11:55:00,34.01,34.03,33.98,34.01,16675.0,33.6568,33.6766,33.6271,33.6568,16675.0
2022-02-09 12:00:00,34.0,34.03,33.99,34.01,7636.0,33.6469,33.6766,33.637,33.6568,7636.0
2022-02-09 12:05:00,34.02,34.05,34.0,34.03,10420.0,33.6667,33.6964,33.6469,33.6766,10420.0
2022-02-09 12:10:00,34.03,34.04,33.97,34.0,14255.0,33.6766,33.6865,33.6172,33.6469,14255.0
2022-02-09 12:15:00,34.0,34.15,34.0,34.13,10668.0,33.6469,33.7953,33.6469,33.7755,10668.0
2022-02-09 12:20:00,34.15,34.17,34.11,34.15,11943.0,33.7953,33.8151,33.7558,33.7953,11943.0
2022-02-09 12:25:00,34.16,34.18,34.09,34.11,12340.0,33.8052,33.825,33.736,33.7558,12340.0
2022-02-09 12:30:00,34.12,34.16,34.1,34.14,6767.0,33.7656,33.8052,33.7459,33.7854,6767.0
2022-02-09 12:35:00,34.13,34.19,34.12,34.18,9715.0,33.7755,33.8349,33.7656,33.825,9715.0
2022-02-09 12:40:00,34.2,34.21,34.16,34.19,13444.0,33.8448,33.8547,33.8052,33.8349,13444.0
2022-02-09 12:45:00,34.19,34.23,34.17,34.22,10312.0,33.8349,33.8745,33.8151,33.8646,10312.0
2022-02-09 12:50:00,34.22,34.25,34.18,34.25,20336.0,33.8646,33.8943,33.825,33.8943,20336.0
2022-02-09 12:55:00,34.25,34.3,34.2,34.29,17513.0,33.8943,33.9438,33.8448,33.9339,17513.0
2022-02-09 13:00:00,34.3,34.35,34.29,34.3,24232.0,33.9438,33.9933,33.9339,33.9438,24232.0
2022-02-09 13:05:00,34.3,34.34,34.28,34.3,19921.0,33.9438,33.9834,33.924,33.9438,19921.0
2022-02-09 13:10:00,34.31,34.38,34.31,34.38,17782.0,33.9537,34.0229,33.9537,34.0229,17782.0
2022-02-09 13:15:00,34.38,34.38,34.29,34.32,17997.0,34.0229,34.0229,33.9339,33.9636,17997.0
2022-02-09 13:20:00,34.33,34.41,34.33,34.41,21963.0,33.9735,34.0526,33.9735,34.0526,21963.0
2022-02-09 13:25:00,34.4,34.45,34.37,34.44,24878.0,34.0427,34.0922,34.0131,34.0823,24878.0
2022-02-09 13:30:00,34.45,34.48,34.42,34.47,27596.0,34.0922,34.1219,34.0625,34.112,27596.0
2022-02-09 13:35:00,34.47,34.52,34.43,34.5,28329.0,34.112,34.1615,34.0724,34.1417,28329.0
2022-02-09 13:40:00,34.49,34.5,34.44,34.48,21426.0,34.1318,34.1417,34.0823,34.1219,21426.0
2022-02-09 13:45:00,34.48,34.5,34.47,34.49,15588.0,34.1219,34.1417,34.112,34.1318,15588.0
2022-02-09 13:50:00,34.49,34.54,34.45,34.45,18219.0,34.1318,34.1813,34.0922,34.0922,18219.0
2022-02-09 13:55:00,34.42,34.45,34.41,34.42,9212.0,34.0625,34.0922,34.0526,34.0625,9212.0
2022-02-09 14:00:00,34.43,34.51,34.43,34.48,18225.0,34.0724,34.1516,34.0724,34.1219,18225.0
2022-02-09 14:05:00,34.47,34.53,34.46,34.52,22320.0,34.112,34.1714,34.1021,34.1615,22320.0
2022-02-09 14:10:00,34.52,34.53,34.47,34.47,27553.0,34.1615,34.1714,34.112,34.112,27553.0
2022-02-09 14:15:00,34.48,34.58,34.47,34.57,18116.0,34.1219,34.2209,34.112,34.211,18116.0
2022-02-09 14:20:00,34.57,34.58,34.54,34.58,20728.0,34.211,34.2209,34.1813,34.2209,20728.0
2022-02-09 14:25:00,34.57,34.58,34.56,34.56,18512.0,34.211,34.2209,34.2011,34.2011,18512.0
2022-02-09 14:30:00,34.57,34.57,34.51,34.55,35475.0,34.211,34.211,34.1516,34.1912,35475.0
2022-02-09 14:35:00,34.55,34.58,34.54,34.55,14948.0,34.1912,34.2209,34.1813,34.1912,14948.0
2022-02-09 14:40:00,34.56,34.58,34.53,34.56,35202.0,34.2011,34.2209,34.1714,34.2011,35202.0
2022-02-09 14:45:00,34.56,34.57,34.51,34.56,28617.0,34.2011,34.211,34.1516,34.2011,28617.0
2022-02-09 14:50:00,34.57,34.6,34.56,34.58,43135.0,34.211,34.2407,34.2011,34.2209,43135.0
2022-02-09 14:55:00,34.58,34.6,34.51,34.53,37668.0,34.2209,34.2407,34.1516,34.1714,37668.0
2022-02-09 15:00:00,34.53,34.58,34.5,34.55,37513.0,34.1714,34.2209,34.1417,34.1912,37513.0
2022-02-09 15:05:00,34.54,34.55,34.48,34.48,37033.0,34.1813,34.1912,34.1219,34.1219,37033.0
2022-02-09 15:10:00,34.49,34.53,34.45,34.46,28599.0,34.1318,34.1714,34.0922,34.1021,28599.0
2022-02-09 15:15:00,34.47,34.51,34.45,34.51,24212.0,34.112,34.1516,34.0922,34.1516,24212.0
2022-02-09 15:20:00,34.52,34.54,34.47,34.5,29408.0,34.1615,34.1813,34.112,34.1417,29408.0
2022-02-09 15:25:00,34.51,34.52,34.46,34.51,33154.0,34.1516,34.1615,34.1021,34.1516,33154.0
2022-02-09 15:30:00,34.5,34.53,34.47,34.52,38142.0,34.1417,34.1714,34.112,34.1615,38142.0
2022-02-09 15:35:00,34.52,34.55,34.49,34.5,39461.0,34.1615,34.1912,34.1318,34.1417,39461.0
2022-02-09 15:40:00,34.49,34.5,34.35,34.38,52279.0,34.1318,34.1417,33.9933,34.0229,52279.0
2022-02-09 15:45:00,34.38,34.43,34.35,34.42,66203.0,34.0229,34.0724,33.9933,34.0625,66203.0
2022-02-09 15:50:00,34.43,34.52,34.42,34.45,88458.0,34.0724,34.1615,34.0625,34.0922,88458.0
2022-02-09 15:55:00,34.46,34.49,34.4,34.49,141275.0,34.1021,34.1318,34.0427,34.1318,141275.0
2022-02-10 09:30:00,34.16,34.42,34.03,34.35,31887.0,33.8052,34.0625,33.6766,33.9933,31887.0
2022-02-10 09:35:00,34.37,34.45,34.33,34.43,8093.0,34.0131,34.0922,33.9735,34.0724,8093.0
2022-02-10 09:40:00,34.55,34.69,34.54,34.69,12493.0,34.1912,34.3297,34.1813,34.3297,12493.0
2022-02-10 09:45:00,34.7,34.75,34.67,34.69,12529.0,34.3396,34.3891,34.3099,34.3297,12529.0
2022-02-10 09:50:00,34.67,34.78,34.65,34.7,11429.0,34.3099,34.4188,34.2901,34.3396,11429.0
2022-02-10 09:55:00,34.7,34.91,34.68,34.89,14320.0,34.3396,34.5474,34.3198,34.5277,14320.0
2022-02-10 10:00:00,34.89,35.03,34.83,35.03,41094.0,34.5277,34.6662,34.4683,34.6662,41094.0
2022-02-10 10:05:00,35.01,35.24,35.01,35.2,47539.0,34.6464,34.874,34.6464,34.8344,47539.0
2022-02-10 10:10:00,35.22,35.33,35.21,35.28,33461.0,34.8542,34.9631,34.8443,34.9136,33461.0
2022-02-10 10:15:00,35.27,35.35,35.25,35.25,35971.0,34.9037,34.9829,34.8839,34.8839,35971.0
2022-02-10 10:20:00,35.23,35.28,35.18,35.26,11720.0,34.8641,34.9136,34.8146,34.8938,11720.0
2022-02-10 10:25:00,35.25,35.33,35.23,35.3,12234.0,34.8839,34.9631,34.8641,34.9334,12234.0
2022-02-10 10:30:00,35.3,35.38,35.27,35.34,14206.0,34.9334,35.0126,34.9037,34.973,14206.0
2022-02-10 10:35:00,35.34,35.41,35.33,35.4,18220.0,34.973,35.0423,34.9631,35.0324,18220.0
2022-02-10 10:40:00,35.41,35.42,35.36,35.39,13032.0,35.0423,35.0521,34.9928,35.0225,13032.0
2022-02-10 10:45:00,35.4,35.47,35.34,35.47,23931.0,35.0324,35.1016,34.973,35.1016,23931.0
2022-02-10 10:50:00,35.47,35.47,35.29,35.32,25109.0,35.1016,35.1016,34.9235,34.9532,25109.0
2022-02-10 10:55:00,35.3,35.37,35.24,35.3,40852.0,34.9334,35.0027,34.874,34.9334,40852.0
2022-02-10 11:00:00,35.3,35.35,35.23,35.35,17323.0,34.9334,34.9829,34.8641,34.9829,17323.0
2022-02-10 11:05:00,35.36,35.44,35.33,35.39,48872.0,34.9928,35.0719,34.9631,35.0225,48872.0
2022-02-10 11:10:00,35.39,35.41,35.34,35.35,44023.0,35.0225,35.0423,34.973,34.9829,44023.0
2022-02-10 11:15:00,35.36,35.46,35.3,35.34,35153.0,34.9928,35.0917,34.9334,34.973,35153.0
2022-02-10 11:20:00,35.35,35.48,35.31,35.47,51011.0,34.9829,35.1115,34.9433,35.1016,51011.0
2022-02-10 11:25:00,35.45,35.54,35.42,35.46,39252.0,35.0818,35.1709,35.0521,35.0917,39252.0
2022-02-10 11:30:00,35.46,35.51,35.42,35.44,38733.0,35.0917,35.1412,35.0521,35.0719,38733.0
2022-02-10 11:35:00,35.44,35.46,35.37,35.4,25296.0,35.0719,35.0917,35.0027,35.0324,25296.0
2022-02-10 11:40:00,35.41,35.48,35.4,35.47,16832.0,35.0423,35.1115,35.0324,35.1016,16832.0
2022-02-10 11:45:00,35.47,35.53,35.45,35.5,19752.0,35.1016,35.161,35.0818,35.1313,19752.0
2022-02-10 11:50:00,35.5,35.51,35.39,35.39,19130.0,35.1313,35.1412,35.0225,35.0225,19130.0
2022-02-10 11:55:00,35.39,35.4,35.35,35.39,16787.0,35.0225,35.0324,34.9829,35.0225,16787.0
2022-02-10 12:00:00,35.39,35.39,35.26,35.28,14922.0,35.0225,35.0225,34.8938,34.9136,14922.0
2022-02-10 12:05:00,35.27,35.38,35.27,35.35,11654.0,34.9037,35.0126,34.9037,34.9829,11654.0
2022-02-10 12:10:00,35.36,35.4,35.32,35.32,22728.0,34.9928,35.0324,34.9532,34.9532,22728.0
2022-02-10 12:15:00,35.3,35.3,35.23,35.27,17458.0,34.9334,34.9334,34.8641,34.9037,17458.0
2022-02-10 12:20:00,35.26,35.29,35.23,35.26,16355.0,34.8938,34.9235,34.8641,34.8938,16355.0
2022-02-10 12:25:00,35.25,35.39,35.25,35.37,11709.0,34.8839,35.0225,34.8839,35.0027,11709.0
2022-02-10 12:30:00,35.38,35.42,35.31,35.31,8544.0,35.0126,35.0521,34.9433,34.9433,8544.0
2022-02-10 12:35:00,35.32,35.37,35.31,35.36,9771.0,34.9532,35.0027,34.9433,34.9928,9771.0
2022-02-10 12:40:00,35.35,35.39,35.34,35.37,7030.0,34.9829,35.0225,34.973,35.0027,7030.0
2022-02-10 12:45:00,35.36,35.36,35.07,35.14,25529.0,34.9928,34.9928,34.7058,34.7751,25529.0
2022-02-10 12:50:00,35.14,35.17,35.09,35.16,8196.0,34.7751,34.8047,34.7256,34.7948,8196.0
2022-02-10 12:55:00,35.16,35.22,35.14,35.17,8252.0,34.7948,34.8542,34.7751,34.8047,8252.0
2022-02-10 13:00:00,35.15,35.17,35.07,35.15,12548.0,34.785,34.8047,34.7058,34.785,12548.0
2022-02-10 13:05:00,35.16,35.2,35.13,35.16,8505.0,34.7948,34.8344,34.7652,34.7948,8505.0
2022-02-10 13:10:00,35.17,35.18,35.09,35.12,7444.0,34.8047,34.8146,34.7256,34.7553,7444.0
2022-02-10 13:15:00,35.12,35.12,34.95,34.97,21301.0,34.7553,34.7553,34.587,34.6068,21301.0
2022-02-10 13:20:00,34.98,35.11,34.96,35.11,17741.0,34.6167,34.7454,34.5969,34.7454,17741.0
2022-02-10 13:25:00,35.1,35.11,34.97,34.99,9696.0,34.7355,34.7454,34.6068,34.6266,9696.0
2022-02-10 13:30:00,34.98,34.99,34.91,34.93,8701.0,34.6167,34.6266,34.5474,34.5672,8701.0
2022-02-10 13:35:00,34.9,34.9,34.78,34.86,11880.0,34.5375,34.5375,34.4188,34.498,11880.0
2022-02-10 13:40:00,34.86,34.91,34.81,34.91,22425.0,34.498,34.5474,34.4485,34.5474,22425.0
2022-02-10 13:45:00,34.9,34.98,34.89,34.93,9966.0,34.5375,34.6167,34.5277,34.5672,9966.0
2022-02-10 13:50:00,34.93,34.96,34.9,34.93,8957.0,34.5672,34.5969,34.5375,34.5672,8957.0
2022-02-10 13:55:00,34.92,34.93,34.85,34.9,27319.0,34.5573,34.5672,34.4881,34.5375,27319.0
2022-02-10 14:00:00,34.9,34.92,34.72,34.72,20531.0,34.5375,34.5573,34.3594,34.3594,20531.0
2022-02-10 14:05:00,34.71,34.74,34.66,34.73,11452.0,34.3495,34.3792,34.3,34.3693,11452.0
2022-02-10 14:10:00,34.74,34.75,34.68,34.7,11346.0,34.3792,34.3891,34.3198,34.3396,11346.0
2022-02-10 14:15:00,34.7,34.7,34.54,34.57,13076.0,34.3396,34.3396,34.1813,34.211,13076.0
2022-02-10 14:20:00,34.57,34.66,34.57,34.66,10680.0,34.211,34.3,34.211,34.3,10680.0
2022-02-10 14:25:00,34.65,34.75,34.65,34.69,9912.0,34.2901,34.3891,34.2901,34.3297,9912.0
2022-02-10 14:30:00,34.71,34.75,34.68,34.73,11764.0,34.3495,34.3891,34.3198,34.3693,11764.0
2022-02-10 14:35:00,34.73,34.81,34.69,34.75,18171.0,34.3693,34.4485,34.3297,34.3891,18171.0
2022-02-10 14:40:00,34.75,34.81,34.7,34.73,10556.0,34.3891,34.4485,34.3396,34.3693,10556.0
2022-02-10 14:45:00,34.73,34.81,34.72,34.75,24917.0,34.3693,34.4485,34.3594,34.3891,24917.0
2022-02-10 14:50:00,34.75,34.75,34.65,34.67,15706.0,34.3891,34.3891,34.2901,34.3099,15706.0
2022-02-10 14:55:00,34.67,34.73,34.65,34.69,19904.0,34.3099,34.3693,34.2901,34.3297,19904.0
2022-02-10 15:00:00,34.7,34.71,34.57,34.69,22386.0,34.3396,34.3495,34.211,34.3297,22386.0
2022-02-10 15:05:00,34.69,34.79,34.67,34.77,18137.0,34.3297,34.4287,34.3099,34.4089,18137.0
2022-02-10 15:10:00,34.79,34.85,34.77,34.82,11867.0,34.4287,34.4881,34.4089,34.4584,11867.0
2022-02-10 15:15:00,34.82,34.85,34.69,34.72,18170.0,34.4584,34.4881,34.3297,34.3594,18170.0
2022-02-10 15:20:00,34.71,34.75,34.62,34.69,15505.0,34.3495,34.3891,34.2605,34.3297,15505.0
2022-02-10 15:25:00,34.7,34.73,34.65,34.66,13431.0,34.3396,34.3693,34.2901,34.3,13431.0
2022-02-10 15:30:00,34.66,34.66,34.54,34.55,15366.0,34.3,34.3,34.1813,34.1912,15366.0
2022-02-10 15:35:00,34.56,34.63,34.51,34.6,22716.0,34.2011,34.2704,34.1516,34.2407,22716.0
2022-02-10 15:40:00,34.6,34.64,34.51,34.53,24161.0,34.2407,34.2802,34.1516,34.1714,24161.0
2022-02-10 15:45:00,34.53,34.53,34.44,34.51,46647.0,34.1714,34.1714,34.0823,34.1516,46647.0
2022-02-10 15:50:00,34.5,34.55,34.43,34.51,74250.0,34.1417,34.1912,34.0724,34.1516,74250.0
2022-02-10 15:55:00,34.51,34.62,34.51,34.56,134806.0,34.1516,34.2605,34.1516,34.2011,134806.0
2022-02-11 09:30:00,34.43,34.51,34.32,34.42,26885.0,34.0724,34.1516,33.9636,34.0625,26885.0
2022-02-11 09:35:00,34.4,34.57,34.37,34.57,3220.0,34.0427,34.211,34.0131,34.211,3220.0
2022-02-11 09:40:00,34.53,34.62,34.5,34.62,8401.0,34.1714,34.2605,34.1417,34.2605,8401.0
2022-02-11 09:45:00,34.7,34.8,34.7,34.79,5724.0,34.3396,34.4386,34.3396,34.4287,5724.0
2022-02-11 09:50:00,34.75,34.86,34.66,34.81,11910.0,34.3891,34.498,34.3,34.4485,11910.0
2022-02-11 09:55:00,34.81,34.85,34.65,34.68,6092.0,34.4485,34.4881,34.2901,34.3198,6092.0
2022-02-11 10:00:00,34.69,34.84,34.69,34.84,5057.0,34.3297,34.4782,34.3297,34.4782,5057.0
2022-02-11 10:05:00,34.82,34.87,34.78,34.81,12441.0,34.4584,34.5079,34.4188,34.4485,12441.0
2022-02-11 10:10:00,34.82,34.85,34.7,34.75,5788.0,34.4584,34.4881,34.3396,34.3891,5788.0
2022-02-11 10:15:00,34.76,34.8,34.72,34.77,5297.0,34.399,34.4386,34.3594,34.4089,5297.0
2022-02-11 10:20:00,34.83,34.94,34.83,34.94,10649.0,34.4683,34.5771,34.4683,34.5771,10649.0
2022-02-11 10:25:00,34.91,34.92,34.81,34.89,46718.0,34.5474,34.5573,34.4485,34.5277,46718.0
2022-02-11 10:30:00,34.85,34.91,34.81,34.85,27687.0,34.4881,34.5474,34.4485,34.4881,27687.0
2022-02-11 10:35:00,34.84,34.93,34.82,34.87,20486.0,34.4782,34.5672,34.4584,34.5079,20486.0
2022-02-11 10:40:00,34.89,34.91,34.84,34.89,47295.0,34.5277,34.5474,34.4782,34.5277,47295.0
2022-02-11 10:45:00,34.87,34.93,34.83,34.84,16063.0,34.5079,34.5672,34.4683,34.4782,16063.0
2022-02-11 10:50:00,34.83,34.84,34.72,34.82,45080.0,34.4683,34.4782,34.3594,34.4584,45080.0
2022-02-11 10:55:00,34.83,34.89,34.77,34.82,46754.0,34.4683,34.5277,34.4089,34.4584,46754.0
2022-02-11 11:00:00,34.82,35.01,34.81,34.99,20221.0,34.4584,34.6464,34.4485,34.6266,20221.0
2022-02-11 11:05:00,34.98,35.05,34.91,34.91,20383.0,34.6167,34.686,34.5474,34.5474,20383.0
2022-02-11 11:10:00,34.91,34.99,34.91,34.98,14986.0,34.5474,34.6266,34.5474,34.6167,14986.0
2022-02-11 11:15:00,34.97,35.02,34.9,35.01,17298.0,34.6068,34.6563,34.5375,34.6464,17298.0
2022-02-11 11:20:00,35.03,35.14,35.03,35.08,16026.0,34.6662,34.7751,34.6662,34.7157,16026.0
2022-02-11 11:25:00,35.07,35.1,35.0,35.03,21126.0,34.7058,34.7355,34.6365,34.6662,21126.0
2022-02-11 11:30:00,35.05,35.06,34.95,34.98,27119.0,34.686,34.6959,34.587,34.6167,27119.0
2022-02-11 11:35:00,34.98,34.99,34.85,34.88,10308.0,34.6167,34.6266,34.4881,34.5178,10308.0
2022-02-11 11:40:00,34.88,34.92,34.86,34.89,11442.0,34.5178,34.5573,34.498,34.5277,11442.0
2022-02-11 11:45:00,34.91,34.96,34.87,34.94,22914.0,34.5474,34.5969,34.5079,34.5771,22914.0
2022-02-11 11:50:00,34.94,34.99,34.9,34.99,8265.0,34.5771,34.6266,34.5375,34.6266,8265.0
2022-02-11 11:55:00,34.98,35.03,34.96,35.0,8444.0,34.6167,34.6662,34.5969,34.6365,8444.0
2022-02-11 12:00:00,35.0,35.09,34.94,35.07,40822.0,34.6365,34.7256,34.5771,34.7058,40822.0
2022-02-11 12:05:00,35.07,35.08,34.97,35.02,39904.0,34.7058,34.7157,34.6068,34.6563,39904.0
2022-02-11 12:10:00,35.01,35.11,35.01,35.1,9245.0,34.6464,34.7454,34.6464,34.7355,9245.0
2022-02-11 12:15:00,35.06,35.09,35.03,35.06,10368.0,34.6959,34.7256,34.6662,34.6959,10368.0
2022-02-11 12:20:00,35.06,35.07,35.01,35.02,9028.0,34.6959,34.7058,34.6464,34.6563,9028.0
2022-02-11 12:25:00,35.02,35.08,35.02,35.07,22994.0,34.6563,34.7157,34.6563,34.7058,22994.0
2022-02-11 12:30:00,35.07,35.1,35.04,35.1,38577.0,34.7058,34.7355,34.6761,34.7355,38577.0
2022-02-11 12:35:00,35.09,35.12,35.09,35.11,8422.0,34.7256,34.7553,34.7256,34.7454,8422.0
2022-02-11 12:40:00,35.11,35.12,35.09,35.11,11719.0,34.7454,34.7553,34.7256,34.7454,11719.0
2022-02-11 12:45:00,35.09,35.1,35.0,35.02,168099.0,34.7256,34.7355,34.6365,34.6563,168099.0
2022-02-11 12:50:00,35.01,35.01,34.9,34.91,14375.0,34.6464,34.6464,34.5375,34.5474,14375.0
2022-02-11 12:55:00,34.91,34.95,34.91,34.94,7409.0,34.5474,34.587,34.5474,34.5771,7409.0
2022-02-11 13:00:00,34.95,34.96,34.9,34.9,8719.0,34.587,34.5969,34.5375,34.5375,8719.0
2022-02-11 13:05:00,34.9,34.91,34.84,34.85,28988.0,34.5375,34.5474,34.4782,34.4881,28988.0
2022-02-11 13:10:00,34.85,34.85,34.77,34.79,6422.0,34.4881,34.4881,34.4089,34.4287,6422.0
2022-02-11 13:15:00,34.8,34.8,34.73,34.77,13860.0,34.4386,34.4386,34.3693,34.4089,13860.0
2022-02-11 13:20:00,34.77,34.78,34.73,34.76,6686.0,34.4089,34.4188,34.3693,34.399,6686.0
2022-02-11 13:25:00,34.77,34.78,34.66,34.66,10463.0,34.4089,34.4188,34.3,34.3,10463.0
2022-02-11 13:30:00,34.66,34.66,34.57,34.61,10967.0,34.3,34.3,34.211,34.2506,10967.0
2022-02-11 13:35:00,34.59,34.61,34.34,34.34,16998.0,34.2308,34.2506,33.9834,33.9834,16998.0
2022-02-11 13:40:00,34.33,34.43,34.31,34.31,16579.0,33.9735,34.0724,33.9537,33.9537,16579.0
2022-02-11 13:45:00,34.32,34.32,34.19,34.25,24835.0,33.9636,33.9636,33.8349,33.8943,24835.0
2022-02-11 13:50:00,34.29,34.36,34.12,34.35,68460.0,33.9339,34.0032,33.7656,33.9933,68460.0
2022-02-11 13:55:00,34.33,34.33,34.22,34.25,22113.0,33.9735,33.9735,33.8646,33.8943,22113.0
2022-02-11 14:00:00,34.23,34.3,34.07,34.15,30289.0,33.8745,33.9438,33.7162,33.7953,30289.0
2022-02-11 14:05:00,34.14,34.14,33.98,34.0,95431.0,33.7854,33.7854,33.6271,33.6469,95431.0
2022-02-11 14:10:00,34.04,34.23,34.03,34.23,9469.0,33.6865,33.8745,33.6766,33.8745,9469.0
2022-02-11 14:15:00,34.21,34.41,34.21,34.39,14883.0,33.8547,34.0526,33.8547,34.0328,14883.0
2022-02-11 14:20:00,34.37,34.41,34.28,34.28,44829.0,34.0131,34.0526,33.924,33.924,44829.0
2022-02-11 14:25:00,34.25,34.25,34.02,34.09,33535.0,33.8943,33.8943,33.6667,33.736,33535.0
2022-02-11 14:30:00,34.09,34.27,34.05,34.26,30416.0,33.736,33.9141,33.6964,33.9042,30416.0
2022-02-11 14:35:00,34.29,34.3,34.21,34.24,11249.0,33.9339,33.9438,33.8547,33.8844,11249.0
2022-02-11 14:40:00,34.24,34.26,34.16,34.19,32344.0,33.8844,33.9042,33.8052,33.8349,32344.0
2022-02-11 14:45:00,34.2,34.2,34.05,34.1,49274.0,33.8448,33.8448,33.6964,33.7459,49274.0
2022-02-11 14:50:00,34.08,34.09,33.98,34.01,35406.0,33.7261,33.736,33.6271,33.6568,35406.0
2022-02-11 14:55:00,34.01,34.03,33.93,34.01,66735.0,33.6568,33.6766,33.5776,33.6568,66735.0
2022-02-11 15:00:00,34.02,34.27,34.0,34.27,16269.0,33.6667,33.9141,33.6469,33.9141,16269.0
2022-02-11 15:05:00,34.24,34.29,34.05,34.08,13994.0,33.8844,33.9339,33.6964,33.7261,13994.0
2022-02-11 15:10:00,34.06,34.1,34.01,34.06,11794.0,33.7063,33.7459,33.6568,33.7063,11794.0
2022-02-11 15:15:00,34.09,34.21,34.08,34.09,18598.0,33.736,33.8547,33.7261,33.736,18598.0
2022-02-11 15:20:00,34.11,34.18,34.05,34.13,12122.0,33.7558,33.825,33.6964,33.7755,12122.0
2022-02-11 15:25:00,34.15,34.29,34.14,34.29,23811.0,33.7953,33.9339,33.7854,33.9339,23811.0
2022-02-11 15:30:00,34.27,34.34,34.14,34.29,23791.0,33.9141,33.9834,33.7854,33.9339,23791.0
2022-02-11 15:35:00,34.29,34.3,34.21,34.24,24677.0,33.9339,33.9438,33.8547,33.8844,24677.0
2022-02-11 15:40:00,34.24,34.24,34.07,34.19,27962.0,33.8844,33.8844,33.7162,33.8349,27962.0
2022-02-11 15:45:00,34.19,34.39,34.19,34.39,40120.0,33.8349,34.0328,33.8349,34.0328,40120.0
2022-02-11 15:50:00,34.41,34.45,34.34,34.37,106549.0,34.0526,34.0922,33.9834,34.0131,106549.0
2022-02-11 15:55:00,34.37,34.49,34.32,34.33,247507.0,34.0131,34.1318,33.9636,33.9735,247507.0
2022-02-14 09:30:00,34.35,34.58,34.25,34.25,25538.0,33.9933,34.2209,33.8943,33.8943,25538.0
2022-02-14 09:35:00,34.32,34.4,34.24,34.33,9903.0,33.9636,34.0427,33.8844,33.9735,9903.0
2022-02-14 09:40:00,34.43,34.51,34.34,34.38,5477.0,34.0724,34.1516,33.9834,34.0229,5477.0
2022-02-14 09:45:00,34.34,34.35,34.11,34.32,13046.0,33.9834,33.9933,33.7558,33.9636,13046.0
2022-02-14 09:50:00,34.31,34.51,34.29,34.48,9400.0,33.9537,34.1516,33.9339,34.1219,9400.0
2022-02-14 09:55:00,34.49,34.51,34.38,34.44,7966.0,34.1318,34.1516,34.0229,34.0823,7966.0
2022-02-14 10:00:00,34.41,34.43,34.24,34.28,85778.0,34.0526,34.0724,33.8844,33.924,85778.0
2022-02-14 10:05:00,34.3,34.44,34.29,34.44,23138.0,33.9438,34.0823,33.9339,34.0823,23138.0
2022-02-14 10:10:00,34.48,34.69,34.48,34.51,13874.0,34.1219,34.3297,34.1219,34.1516,13874.0
2022-02-14 10:15:00,34.52,34.52,34.24,34.37,9806.0,34.1615,34.1615,33.8844,34.0131,9806.0
2022-02-14 10:20:00,34.39,34.48,34.35,34.46,16036.0,34.0328,34.1219,33.9933,34.1021,16036.0
2022-02-14 10:25:00,34.45,34.45,34.3,34.38,8466.0,34.0922,34.0922,33.9438,34.0229,8466.0
2022-02-14 10:30:00,34.33,34.35,34.23,34.27,23360.0,33.9735,33.9933,33.8745,33.9141,23360.0
2022-02-14 10:35:00,34.25,34.36,34.24,34.36,17002.0,33.8943,34.0032,33.8844,34.0032,17002.0
2022-02-14 10:40:00,34.36,34.36,34.31,34.31,11413.0,34.0032,34.0032,33.9537,33.9537,11413.0
2022-02-14 10:45:00,34.31,34.35,34.29,34.35,17859.0,33.9537,33.9933,33.9339,33.9933,17859.0
2022-02-14 10:50:00,34.34,34.39,34.26,34.34,19037.0,33.9834,34.0328,33.9042,33.9834,19037.0
2022-02-14 10:55:00,34.34,34.42,34.3,34.32,38597.0,33.9834,34.0625,33.9438,33.9636,38597.0
2022-02-14 11:00:00,34.32,34.4,34.28,34.4,12285.0,33.9636,34.0427,33.924,34.0427,12285.0
2022-02-14 11:05:00,34.38,34.39,34.27,34.34,23112.0,34.0229,34.0328,33.9141,33.9834,23112.0
2022-02-14 11:10:00,34.35,34.4,34.33,34.36,11651.0,33.9933,34.0427,33.9735,34.0032,11651.0
2022-02-14 11:15:00,34.37,34.49,34.33,34.49,9598.0,34.0131,34.1318,33.9735,34.1318,9598.0
2022-02-14 11:20:00,34.49,34.53,34.46,34.48,8659.0,34.1318,34.1714,34.1021,34.1219,8659.0
2022-02-14 11:25:00,34.49,34.56,34.46,34.54,11414.0,34.1318,34.2011,34.1021,34.1813,11414.0
2022-02-14 11:30:00,34.53,34.58,34.47,34.56,15970.0,34.1714,34.2209,34.112,34.2011,15970.0
2022-02-14 11:35:00,34.54,34.57,34.44,34.5,8598.0,34.1813,34.211,34.0823,34.1417,8598.0
2022-02-14 11:40:00,34.5,34.58,34.49,34.55,7512.0,34.1417,34.2209,34.1318,34.1912,7512.0
2022-02-14 11:45:00,34.56,34.6,34.54,34.6,8643.0,34.2011,34.2407,34.1813,34.2407,8643.0
2022-02-14 11:50:00,34.59,34.62,34.48,34.48,12605.0,34.2308,34.2605,34.1219,34.1219,12605.0
2022-02-14 11:55:00,34.49,34.52,34.48,34.49,13682.0,34.1318,34.1615,34.1219,34.1318,13682.0
2022-02-14 12:00:00,34.52,34.56,34.48,34.51,7985.0,34.1615,34.2011,34.1219,34.1516,7985.0
2022-02-14 12:05:00,34.49,34.49,34.39,34.41,8163.0,34.1318,34.1318,34.0328,34.0526,8163.0
2022-02-14 12:10:00,34.42,34.43,34.38,34.42,6047.0,34.0625,34.0724,34.0229,34.0625,6047.0
2022-02-14 12:15:00,34.42,34.47,34.4,34.45,11332.0,34.0625,34.112,34.0427,34.0922,11332.0
2022-02-14 12:20:00,34.44,34.51,34.43,34.48,8056.0,34.0823,34.1516,34.0724,34.1219,8056.0
2022-02-14 12:25:00,34.47,34.54,34.46,34.54,8413.0,34.112,34.1813,34.1021,34.1813,8413.0
2022-02-14 12:30:00,34.54,34.56,34.5,34.52,13128.0,34.1813,34.2011,34.1417,34.1615,13128.0
2022-02-14 12:35:00,34.53,34.55,34.46,34.55,9455.0,34.1714,34.1912,34.1021,34.1912,9455.0
2022-02-14 12:40:00,34.54,34.58,34.48,34.57,12822.0,34.1813,34.2209,34.1219,34.211,12822.0
2022-02-14 12:45:00,34.56,34.56,34.51,34.54,15222.0,34.2011,34.2011,34.1516,34.1813,15222.0
2022-02-14 12:50:00,34.55,34.55,34.47,34.51,7053.0,34.1912,34.1912,34.112,34.1516,7053.0
2022-02-14 12:55:00,34.5,34.52,34.45,34.46,7256.0,34.1417,34.1615,34.0922,34.1021,7256.0
2022-02-14 13:00:00,34.45,34.5,34.43,34.45,7523.0,34.0922,34.1417,34.0724,34.0922,7523.0
2022-02-14 13:05:00,34.45,34.49,34.45,34.48,8761.0,34.0922,34.1318,34.0922,34.1219,8761.0
2022-02-14 13:10:00,34.47,34.47,34.4,34.42,8734.0,34.112,34.112,34.0427,34.0625,8734.0
2022-02-14 13:15:00,34.41,34.43,34.38,34.43,7125.0,34.0526,34.0724,34.0229,34.0724,7125.0
2022-02-14 13:20:00,34.42,34.43,34.33,34.34,9741.0,34.0625,34.0724,33.9735,33.9834,9741.0
2022-02-14 13:25:00,34.34,34.37,34.33,34.36,4536.0,33.9834,34.0131,33.9735,34.0032,4536.0
2022-02-14 13:30:00,34.33,34.33,34.22,34.32,11118.0,33.9735,33.9735,33.8646,33.9636,11118.0
2022-02-14 13:35:00,34.31,34.33,34.27,34.31,26218.0,33.9537,33.9735,33.9141,33.9537,26218.0
2022-02-14 13:40:00,34.31,34.35,34.29,34.33,13965.0,33.9537,33.9933,33.9339,33.9735,13965.0
2022-02-14 13:45:00,34.35,34.35,34.25,34.27,11571.0,33.9933,33.9933,33.8943,33.9141,11571.0
2022-02-14 13:50:00,34.23,34.25,34.1,34.12,18003.0,33.8745,33.8943,33.7459,33.7656,18003.0
2022-02-14 13:55:00,34.12,34.14,34.06,34.08,14681.0,33.7656,33.7854,33.7063,33.7261,14681.0
2022-02-14 14:00:00,34.08,34.11,34.04,34.06,13208.0,33.7261,33.7558,33.6865,33.7063,13208.0
2022-02-14 14:05:00,34.04,34.05,33.94,34.0,9325.0,33.6865,33.6964,33.5875,33.6469,9325.0
2022-02-14 14:10:00,33.99,34.08,33.99,34.07,11804.0,33.637,33.7261,33.637,33.7162,11804.0
2022-02-14 14:15:00,34.05,34.06,33.98,34.02,18033.0,33.6964,33.7063,33.6271,33.6667,18033.0
2022-02-14 14:20:00,34.01,34.06,33.98,34.01,23673.0,33.6568,33.7063,33.6271,33.6568,23673.0
2022-02-14 14:25:00,33.99,34.23,33.97,34.15,13802.0,33.637,33.8745,33.6172,33.7953,13802.0
2022-02-14 14:30:00,34.13,34.17,34.05,34.16,7224.0,33.7755,33.8151,33.6964,33.8052,7224.0
2022-02-14 14:35:00,34.17,34.22,34.17,34.2,28208.0,33.8151,33.8646,33.8151,33.8448,28208.0
2022-02-14 14:40:00,34.19,34.25,34.11,34.14,13664.0,33.8349,33.8943,33.7558,33.7854,13664.0
2022-02-14 14:45:00,34.11,34.16,34.03,34.06,6574.0,33.7558,33.8052,33.6766,33.7063,6574.0
2022-02-14 14:50:00,34.07,34.23,34.06,34.13,8388.0,33.7162,33.8745,33.7063,33.7755,8388.0
2022-02-14 14:55:00,34.13,34.19,34.12,34.17,10270.0,33.7755,33.8349,33.7656,33.8151,10270.0
2022-02-14 15:00:00,34.18,34.2,34.1,34.12,12194.0,33.825,33.8448,33.7459,33.7656,12194.0
2022-02-14 15:05:00,34.11,34.12,33.99,34.11,8775.0,33.7558,33.7656,33.637,33.7558,8775.0
2022-02-14 15:10:00,34.1,34.12,34.03,34.12,10544.0,33.7459,33.7656,33.6766,33.7656,10544.0
2022-02-14 15:15:00,34.1,34.11,34.02,34.02,12100.0,33.7459,33.7558,33.6667,33.6667,12100.0
2022-02-14 15:20:00,34.01,34.16,33.96,34.12,22099.0,33.6568,33.8052,33.6073,33.7656,22099.0
2022-02-14 15:25:00,34.09,34.14,34.08,34.1,14560.0,33.736,33.7854,33.7261,33.7459,14560.0
2022-02-14 15:30:00,34.08,34.17,34.05,34.16,18876.0,33.7261,33.8151,33.6964,33.8052,18876.0
2022-02-14 15:35:00,34.16,34.19,34.09,34.09,21649.0,33.8052,33.8349,33.736,33.736,21649.0
2022-02-14 15:40:00,34.1,34.15,34.07,34.13,24739.0,33.7459,33.7953,33.7162,33.7755,24739.0
2022-02-14 15:45:00,34.12,34.24,34.02,34.16,46919.0,33.7656,33.8844,33.6667,33.8052,46919.0
2022-02-14 15:50:00,34.16,34.16,34.02,34.12,53520.0,33.8052,33.8052,33.6667,33.7656,53520.0
2022-02-14 15:55:00,34.13,34.14,34.05,34.06,98396.0,33.7755,33.7854,33.6964,33.7063,98396.0
2022-02-15 09:30:00,34.25,34.58,34.25,34.58,27259.0,33.8943,34.2209,33.8943,34.2209,27259.0
2022-02-15 09:35:00,34.56,34.69,34.53,34.63,13753.0,34.2011,34.3297,34.1714,34.2704,13753.0
2022-02-15 09:40:00,34.66,34.8,34.62,34.75,112745.0,34.3,34.4386,34.2605,34.3891,112745.0
2022-02-15 09:45:00,34.75,34.92,34.74,34.92,13605.0,34.3891,34.5573,34.3792,34.5573,13605.0
2022-02-15 09:50:00,34.86,34.87,34.74,34.79,15008.0,34.498,34.5079,34.3792,34.4287,15008.0
2022-02-15 09:55:00,34.79,34.8,34.67,34.8,18883.0,34.4287,34.4386,34.3099,34.4386,18883.0
2022-02-15 10:00:00,34.78,34.84,34.72,34.8,17861.0,34.4188,34.4782,34.3594,34.4386,17861.0
2022-02-15 10:05:00,34.79,34.87,34.78,34.84,8692.0,34.4287,34.5079,34.4188,34.4782,8692.0
2022-02-15 10:10:00,34.84,34.92,34.8,34.88,9324.0,34.4782,34.5573,34.4386,34.5178,9324.0
2022-02-15 10:15:00,34.9,34.95,34.87,34.89,9018.0,34.5375,34.587,34.5079,34.5277,9018.0
2022-02-15 10:20:00,34.88,35.03,34.84,35.03,13710.0,34.5178,34.6662,34.4782,34.6662,13710.0
2022-02-15 10:25:00,35.0,35.12,34.96,35.1,17728.0,34.6365,34.7553,34.5969,34.7355,17728.0
2022-02-15 10:30:00,35.09,35.19,35.07,35.18,9062.0,34.7256,34.8245,34.7058,34.8146,9062.0
2022-02-15 10:35:00,35.18,35.27,35.16,35.26,9408.0,34.8146,34.9037,34.7948,34.8938,9408.0
2022-02-15 10:40:00,35.25,35.32,35.22,35.3,17666.0,34.8839,34.9532,34.8542,34.9334,17666.0
2022-02-15 10:45:00,35.3,35.34,35.28,35.34,15703.0,34.9334,34.973,34.9136,34.973,15703.0
2022-02-15 10:50:00,35.34,35.4,35.31,35.37,16101.0,34.973,35.0324,34.9433,35.0027,16101.0
2022-02-15 10:55:00,35.37,35.39,35.33,35.36,18828.0,35.0027,35.0225,34.9631,34.9928,18828.0
2022-02-15 11:00:00,35.35,35.39,35.32,35.39,10018.0,34.9829,35.0225,34.9532,35.0225,10018.0
2022-02-15 11:05:00,35.39,35.39,35.33,35.36,7341.0,35.0225,35.0225,34.9631,34.9928,7341.0
2022-02-15 11:10:00,35.35,35.42,35.3,35.35,10305.0,34.9829,35.0521,34.9334,34.9829,10305.0
2022-02-15 11:15:00,35.37,35.39,35.33,35.38,10748.0,35.0027,35.0225,34.9631,35.0126,10748.0
2022-02-15 11:20:00,35.38,35.45,35.36,35.45,16560.0,35.0126,35.0818,34.9928,35.0818,16560.0
2022-02-15 11:25:00,35.41,35.42,35.38,35.42,28736.0,35.0423,35.0521,35.0126,35.0521,28736.0
2022-02-15 11:30:00,35.43,35.55,35.43,35.55,33103.0,35.062,35.1808,35.062,35.1808,33103.0
2022-02-15 11:35:00,35.54,35.55,35.4,35.4,30678.0,35.1709,35.1808,35.0324,35.0324,30678.0
2022-02-15 11:40:00,35.39,35.42,35.32,35.32,19700.0,35.0225,35.0521,34.9532,34.9532,19700.0
2022-02-15 11:45:00,35.32,35.41,35.32,35.35,9008.0,34.9532,35.0423,34.9532,34.9829,9008.0
2022-02-15 11:50:00,35.33,35.38,35.32,35.35,11056.0,34.9631,35.0126,34.9532,34.9829,11056.0
2022-02-15 11:55:00,35.37,35.42,35.35,35.41,6174.0,35.0027,35.0521,34.9829,35.0423,6174.0
2022-02-15 12:00:00,35.42,35.49,35.35,35.4,9724.0,35.0521,35.1214,34.9829,35.0324,9724.0
2022-02-15 12:05:00,35.41,35.41,35.33,35.35,7328.0,35.0423,35.0423,34.9631,34.9829,7328.0
2022-02-15 12:10:00,35.35,35.38,35.33,35.34,4003.0,34.9829,35.0126,34.9631,34.973,4003.0
2022-02-15 12:15:00,35.34,35.36,35.17,35.18,24085.0,34.973,34.9928,34.8047,34.8146,24085.0
2022-02-15 12:20:00,35.17,35.18,35.08,35.09,41389.0,34.8047,34.8146,34.7157,34.7256,41389.0
2022-02-15 12:25:00,35.1,35.21,35.07,35.21,19346.0,34.7355,34.8443,34.7058,34.8443,19346.0
2022-02-15 12:30:00,35.22,35.27,35.21,35.22,8032.0,34.8542,34.9037,34.8443,34.8542,8032.0
2022-02-15 12:35:00,35.22,35.28,35.21,35.23,5117.0,34.8542,34.9136,34.8443,34.8641,5117.0
2022-02-15 12:40:00,35.24,35.26,35.19,35.23,6987.0,34.874,34.8938,34.8245,34.8641,6987.0
2022-02-15 12:45:00,35.23,35.24,35.1,35.1,5177.0,34.8641,34.874,34.7355,34.7355,5177.0
2022-02-15 12:50:00,35.09,35.18,35.09,35.15,3948.0,34.7256,34.8146,34.7256,34.785,3948.0
2022-02-15 12:55:00,35.16,35.2,35.15,35.18,6660.0,34.7948,34.8344,34.785,34.8146,6660.0
2022-02-15 13:00:00,35.17,35.21,35.14,35.16,4338.0,34.8047,34.8443,34.7751,34.7948,4338.0
2022-02-15 13:05:00,35.19,35.21,35.17,35.2,3383.0,34.8245,34.8443,34.8047,34.8344,3383.0
2022-02-15 13:10:00,35.2,35.2,35.17,35.2,2804.0,34.8344,34.8344,34.8047,34.8344,2804.0
2022-02-15 13:15:00,35.19,35.19,35.15,35.16,5038.0,34.8245,34.8245,34.785,34.7948,5038.0
2022-02-15 13:20:00,35.16,35.23,35.15,35.22,6981.0,34.7948,34.8641,34.785,34.8542,6981.0
2022-02-15 13:25:00,35.23,35.24,35.21,35.21,4346.0,34.8641,34.874,34.8443,34.8443,4346.0
2022-02-15 13:30:00,35.22,35.26,35.21,35.25,8524.0,34.8542,34.8938,34.8443,34.8839,8524.0
2022-02-15 13:35:00,35.25,35.25,35.2,35.2,7914.0,34.8839,34.8839,34.8344,34.8344,7914.0
2022-02-15 13:40:00,35.2,35.25,35.19,35.22,11402.0,34.8344,34.8839,34.8245,34.8542,11402.0
2022-02-15 13:45:00,35.22,35.22,35.15,35.17,9059.0,34.8542,34.8542,34.785,34.8047,9059.0
2022-02-15 13:50:00,35.17,35.2,35.16,35.16,8663.0,34.8047,34.8344,34.7948,34.7948,8663.0
2022-02-15 13:55:00,35.16,35.21,35.16,35.19,8069.0,34.7948,34.8443,34.7948,34.8245,8069.0
2022-02-15 14:00:00,35.19,35.29,35.19,35.27,30541.0,34.8245,34.9235,34.8245,34.9037,30541.0
2022-02-15 14:05:00,35.26,35.31,35.23,35.31,71400.0,34.8938,34.9433,34.8641,34.9433,71400.0
2022-02-15 14:10:00,35.31,35.38,35.28,35.34,37653.0,34.9433,35.0126,34.9136,34.973,37653.0
2022-02-15 14:15:00,35.34,35.35,35.3,35.31,15700.0,34.973,34.9829,34.9334,34.9433,15700.0
2022-02-15 14:20:00,35.32,35.34,35.25,35.27,22244.0,34.9532,34.973,34.8839,34.9037,22244.0
2022-02-15 14:25:00,35.28,35.28,35.21,35.21,134540.0,34.9136,34.9136,34.8443,34.8443,134540.0
2022-02-15 14:30:00,35.21,35.22,35.13,35.13,19024.0,34.8443,34.8542,34.7652,34.7652,19024.0
2022-02-15 14:35:00,35.14,35.16,35.12,35.15,13989.0,34.7751,34.7948,34.7553,34.785,13989.0
2022-02-15 14:40:00,35.16,35.17,35.07,35.16,15294.0,34.7948,34.8047,34.7058,34.7948,15294.0
2022-02-15 14:45:00,35.16,35.16,35.09,35.11,9505.0,34.7948,34.7948,34.7256,34.7454,9505.0
2022-02-15 14:50:00,35.13,35.13,35.03,35.09,12068.0,34.7652,34.7652,34.6662,34.7256,12068.0
2022-02-15 14:55:00,35.08,35.11,35.04,35.08,12222.0,34.7157,34.7454,34.6761,34.7157,12222.0
2022-02-15 15:00:00,35.07,35.11,35.04,35.07,18616.0,34.7058,34.7454,34.6761,34.7058,18616.0
2022-02-15 15:05:00,35.07,35.1,35.05,35.08,16530.0,34.7058,34.7355,34.686,34.7157,16530.0
2022-02-15 15:10:00,35.07,35.11,35.07,35.07,14077.0,34.7058,34.7454,34.7058,34.7058,14077.0
2022-02-15 15:15:00,35.07,35.09,35.04,35.09,9174.0,34.7058,34.7256,34.6761,34.7256,9174.0
2022-02-15 15:20:00,35.09,35.09,35.02,35.05,38253.0,34.7256,34.7256,34.6563,34.686,38253.0
2022-02-15 15:25:00,35.05,35.06,34.97,34.98,19355.0,34.686,34.6959,34.6068,34.6167,19355.0
2022-02-15 15:30:00,34.98,35.01,34.92,34.93,33886.0,34.6167,34.6464,34.5573,34.5672,33886.0
2022-02-15 15:35:00,34.93,34.95,34.84,34.85,31354.0,34.5672,34.587,34.4782,34.4881,31354.0
2022-02-15 15:40:00,34.82,34.9,34.81,34.87,56374.0,34.4584,34.5375,34.4485,34.5079,56374.0
2022-02-15 15:45:00,34.88,34.9,34.82,34.86,62847.0,34.5178,34.5375,34.4584,34.498,62847.0
2022-02-15 15:50:00,34.89,35.05,34.88,35.03,118689.0,34.5277,34.686,34.5178,34.6662,118689.0
2022-02-15 15:55:00,35.03,35.03,34.86,34.99,356748.0,34.6662,34.6662,34.498,34.6266,356748.0
2022-02-16 09:30:00,34.88,35.11,34.8,35.11,18544.0,34.5178,34.7454,34.4386,34.7454,18544.0
2022-02-16 09:35:00,35.07,35.16,35.02,35.08,2913.0,34.7058,34.7948,34.6563,34.7157,2913.0
2022-02-16 09:40:00,35.08,35.17,35.06,35.08,9621.0,34.7157,34.8047,34.6959,34.7157,9621.0
2022-02-16 09:45:00,35.11,35.22,35.11,35.16,6651.0,34.7454,34.8542,34.7454,34.7948,6651.0
2022-02-16 09:50:00,35.15,35.16,34.97,35.01,5788.0,34.785,34.7948,34.6068,34.6464,5788.0
2022-02-16 09:55:00,35.03,35.08,34.97,35.06,55785.0,34.6662,34.7157,34.6068,34.6959,55785.0
2022-02-16 10:00:00,34.99,35.22,34.99,35.22,20558.0,34.6266,34.8542,34.6266,34.8542,20558.0
2022-02-16 10:05:00,35.21,35.27,35.16,35.16,24456.0,34.8443,34.9037,34.7948,34.7948,24456.0
2022-02-16 10:10:00,35.18,35.25,35.18,35.21,14514.0,34.8146,34.8839,34.8146,34.8443,14514.0
2022-02-16 10:15:00,35.22,35.22,35.14,35.18,8228.0,34.8542,34.8542,34.7751,34.8146,8228.0
2022-02-16 10:20:00,35.17,35.32,35.15,35.32,8047.0,34.8047,34.9532,34.785,34.9532,8047.0
2022-02-16 10:25:00,35.33,35.48,35.32,35.48,15622.0,34.9631,35.1115,34.9532,35.1115,15622.0
2022-02-16 10:30:00,35.46,35.65,35.45,35.64,91584.0,35.0917,35.2798,35.0818,35.2699,91584.0
2022-02-16 10:35:00,35.65,35.68,35.55,35.58,42329.0,35.2798,35.3094,35.1808,35.2105,42329.0
2022-02-16 10:40:00,35.57,35.6,35.51,35.58,16453.0,35.2006,35.2303,35.1412,35.2105,16453.0
2022-02-16 10:45:00,35.58,35.63,35.57,35.58,19231.0,35.2105,35.26,35.2006,35.2105,19231.0
2022-02-16 10:50:00,35.59,35.62,35.47,35.47,9595.0,35.2204,35.2501,35.1016,35.1016,9595.0
2022-02-16 10:55:00,35.48,35.52,35.45,35.49,19702.0,35.1115,35.1511,35.0818,35.1214,19702.0
2022-02-16 11:00:00,35.49,35.57,35.43,35.54,23657.0,35.1214,35.2006,35.062,35.1709,23657.0
2022-02-16 11:05:00,35.54,35.62,35.47,35.59,22299.0,35.1709,35.2501,35.1016,35.2204,22299.0
2022-02-16 11:10:00,35.58,35.63,35.47,35.62,119008.0,35.2105,35.26,35.1016,35.2501,119008.0
2022-02-16 11:15:00,35.62,35.67,35.58,35.61,16621.0,35.2501,35.2996,35.2105,35.2402,16621.0
2022-02-16 11:20:00,35.62,35.67,35.59,35.64,18632.0,35.2501,35.2996,35.2204,35.2699,18632.0
2022-02-16 11:25:00,35.63,35.66,35.62,35.65,14888.0,35.26,35.2897,35.2501,35.2798,14888.0
2022-02-16 11:30:00,35.64,35.65,35.59,35.59,12811.0,35.2699,35.2798,35.2204,35.2204,12811.0
2022-02-16 11:35:00,35.59,35.62,35.52,35.52,19162.0,35.2204,35.2501,35.1511,35.1511,19162.0
2022-02-16 11:40:00,35.55,35.59,35.54,35.59,15980.0,35.1808,35.2204,35.1709,35.2204,15980.0
2022-02-16 11:45:00,35.59,35.59,35.52,35.52,4773.0,35.2204,35.2204,35.1511,35.1511,4773.0
2022-02-16 11:50:00,35.52,35.54,35.46,35.46,21102.0,35.1511,35.1709,35.0917,35.0917,21102.0
2022-02-16 11:55:00,35.46,35.49,35.42,35.44,12949.0,35.0917,35.1214,35.0521,35.0719,12949.0
2022-02-16 12:00:00,35.44,35.46,35.38,35.39,6328.0,35.0719,35.0917,35.0126,35.0225,6328.0
2022-02-16 12:05:00,35.4,35.4,35.38,35.4,7088.0,35.0324,35.0324,35.0126,35.0324,7088.0
2022-02-16 12:10:00,35.41,35.43,35.4,35.42,4393.0,35.0423,35.062,35.0324,35.0521,4393.0
2022-02-16 12:15:00,35.42,35.54,35.42,35.53,24756.0,35.0521,35.1709,35.0521,35.161,24756.0
2022-02-16 12:20:00,35.53,35.55,35.52,35.55,29857.0,35.161,35.1808,35.1511,35.1808,29857.0
2022-02-16 12:25:00,35.55,35.56,35.48,35.49,17153.0,35.1808,35.1907,35.1115,35.1214,17153.0
2022-02-16 12:30:00,35.48,35.49,35.38,35.39,14501.0,35.1115,35.1214,35.0126,35.0225,14501.0
2022-02-16 12:35:00,35.39,35.45,35.39,35.45,24250.0,35.0225,35.0818,35.0225,35.0818,24250.0
2022-02-16 12:40:00,35.46,35.48,35.4,35.4,11654.0,35.0917,35.1115,35.0324,35.0324,11654.0
2022-02-16 12:45:00,35.4,35.42,35.36,35.4,12376.0,35.0324,35.0521,34.9928,35.0324,12376.0
2022-02-16 12:50:00,35.4,35.41,35.35,35.36,9623.0,35.0324,35.0423,34.9829,34.9928,9623.0
2022-02-16 12:55:00,35.35,35.36,35.34,35.34,5919.0,34.9829,34.9928,34.973,34.973,5919.0
2022-02-16 13:00:00,35.34,35.36,35.32,35.33,11581.0,34.973,34.9928,34.9532,34.9631,11581.0
2022-02-16 13:05:00,35.33,35.35,35.32,35.34,5139.0,34.9631,34.9829,34.9532,34.973,5139.0
2022-02-16 13:10:00,35.34,35.43,35.33,35.43,14840.0,34.973,35.062,34.9631,35.062,14840.0
2022-02-16 13:15:00,35.44,35.46,35.42,35.45,8067.0,35.0719,35.0917,35.0521,35.0818,8067.0
2022-02-16 13:20:00,35.47,35.53,35.47,35.51,17441.0,35.1016,35.161,35.1016,35.1412,17441.0
2022-02-16 13:25:00,35.51,35.54,35.44,35.44,20137.0,35.1412,35.1709,35.0719,35.0719,20137.0
2022-02-16 13:30:00,35.44,35.47,35.43,35.46,12094.0,35.0719,35.1016,35.062,35.0917,12094.0
2022-02-16 13:35:00,35.46,35.57,35.45,35.56,38205.0,35.0917,35.2006,35.0818,35.1907,38205.0
2022-02-16 13:40:00,35.56,35.56,35.52,35.55,10541.0,35.1907,35.1907,35.1511,35.1808,10541.0
2022-02-16 13:45:00,35.55,35.55,35.46,35.47,25614.0,35.1808,35.1808,35.0917,35.1016,25614.0
2022-02-16 13:50:00,35.46,35.53,35.46,35.53,26890.0,35.0917,35.161,35.0917,35.161,26890.0
2022-02-16 13:55:00,35.54,35.59,35.52,35.57,17322.0,35.1709,35.2204,35.1511,35.2006,17322.0
2022-02-16 14:00:00,35.59,35.69,35.43,35.56,25849.0,35.2204,35.3193,35.062,35.1907,25849.0
2022-02-16 14:05:00,35.58,35.69,35.51,35.64,12282.0,35.2105,35.3193,35.1412,35.2699,12282.0
2022-02-16 14:10:00,35.63,35.65,35.55,35.61,12745.0,35.26,35.2798,35.1808,35.2402,12745.0
2022-02-16 14:15:00,35.61,35.71,35.61,35.7,16439.0,35.2402,35.3391,35.2402,35.3292,16439.0
2022-02-16 14:20:00,35.7,35.85,35.7,35.85,21352.0,35.3292,35.4777,35.3292,35.4777,21352.0
2022-02-16 14:25:00,35.85,35.92,35.82,35.92,32324.0,35.4777,35.547,35.448,35.547,32324.0
2022-02-16 14:30:00,35.92,35.93,35.86,35.87,17070.0,35.547,35.5569,35.4876,35.4975,17070.0
2022-02-16 14:35:00,35.87,35.9,35.8,35.86,23850.0,35.4975,35.5272,35.4282,35.4876,23850.0
2022-02-16 14:40:00,35.87,35.87,35.78,35.83,14200.0,35.4975,35.4975,35.4084,35.4579,14200.0
2022-02-16 14:45:00,35.84,35.85,35.73,35.73,6854.0,35.4678,35.4777,35.3589,35.3589,6854.0
2022-02-16 14:50:00,35.73,35.77,35.69,35.75,11222.0,35.3589,35.3985,35.3193,35.3787,11222.0
2022-02-16 14:55:00,35.76,35.83,35.76,35.82,15245.0,35.3886,35.4579,35.3886,35.448,15245.0
2022-02-16 15:00:00,35.84,35.91,35.8,35.9,22058.0,35.4678,35.5371,35.4282,35.5272,22058.0
2022-02-16 15:05:00,35.9,35.92,35.87,35.87,12243.0,35.5272,35.547,35.4975,35.4975,12243.0
2022-02-16 15:10:00,35.87,35.88,35.81,35.81,16796.0,35.4975,35.5074,35.4381,35.4381,16796.0
2022-02-16 15:15:00,35.82,35.83,35.73,35.79,49393.0,35.448,35.4579,35.3589,35.4183,49393.0
2022-02-16 15:20:00,35.8,35.8,35.73,35.75,12372.0,35.4282,35.4282,35.3589,35.3787,12372.0
2022-02-16 15:25:00,35.75,35.77,35.73,35.77,15930.0,35.3787,35.3985,35.3589,35.3985,15930.0
2022-02-16 15:30:00,35.77,35.77,35.69,35.72,18175.0,35.3985,35.3985,35.3193,35.349,18175.0
2022-02-16 15:35:00,35.72,35.78,35.69,35.77,19205.0,35.349,35.4084,35.3193,35.3985,19205.0
2022-02-16 15:40:00,35.77,35.77,35.72,35.72,19445.0,35.3985,35.3985,35.349,35.349,19445.0
2022-02-16 15:45:00,35.72,35.79,35.7,35.76,48523.0,35.349,35.4183,35.3292,35.3886,48523.0
2022-02-16 15:50:00,35.77,35.83,35.73,35.73,100014.0,35.3985,35.4579,35.3589,35.3589,100014.0
2022-02-16 15:55:00,35.73,35.75,35.67,35.73,174047.0,35.3589,35.3787,35.2996,35.3589,174047.0
2022-02-17 09:30:00,35.17,35.26,35.06,35.16,28952.0,34.8047,34.8938,34.6959,34.7948,28952.0
2022-02-17 09:35:00,35.15,35.25,35.1,35.25,3297.0,34.785,34.8839,34.7355,34.8839,3297.0
2022-02-17 09:40:00,35.32,35.37,35.28,35.37,10340.0,34.9532,35.0027,34.9136,35.0027,10340.0
2022-02-17 09:45:00,35.37,35.37,35.24,35.26,16667.0,35.0027,35.0027,34.874,34.8938,16667.0
2022-02-17 09:50:00,35.27,35.28,35.16,35.19,16359.0,34.9037,34.9136,34.7948,34.8245,16359.0
2022-02-17 09:55:00,35.17,35.21,35.08,35.11,20527.0,34.8047,34.8443,34.7157,34.7454,20527.0
2022-02-17 10:00:00,35.08,35.08,34.99,35.0,7548.0,34.7157,34.7157,34.6266,34.6365,7548.0
2022-02-17 10:05:00,35.0,35.07,34.96,35.03,19890.0,34.6365,34.7058,34.5969,34.6662,19890.0
2022-02-17 10:10:00,35.05,35.12,35.01,35.12,4560.0,34.686,34.7553,34.6464,34.7553,4560.0
2022-02-17 10:15:00,35.13,35.13,35.08,35.08,6924.0,34.7652,34.7652,34.7157,34.7157,6924.0
2022-02-17 10:20:00,35.07,35.07,35.01,35.05,8168.0,34.7058,34.7058,34.6464,34.686,8168.0
2022-02-17 10:25:00,35.03,35.05,34.98,35.0,3807.0,34.6662,34.686,34.6167,34.6365,3807.0
2022-02-17 10:30:00,35.0,35.08,34.98,35.07,5414.0,34.6365,34.7157,34.6167,34.7058,5414.0
2022-02-17 10:35:00,35.05,35.06,35.0,35.02,7243.0,34.686,34.6959,34.6365,34.6563,7243.0
2022-02-17 10:40:00,35.01,35.08,35.01,35.05,7305.0,34.6464,34.7157,34.6464,34.686,7305.0
2022-02-17 10:45:00,35.06,35.11,34.98,34.99,8372.0,34.6959,34.7454,34.6167,34.6266,8372.0
2022-02-17 10:50:00,34.99,34.99,34.92,34.95,5251.0,34.6266,34.6266,34.5573,34.587,5251.0
2022-02-17 10:55:00,34.97,35.05,34.97,35.05,7176.0,34.6068,34.686,34.6068,34.686,7176.0
2022-02-17 11:00:00,35.04,35.07,35.02,35.04,4804.0,34.6761,34.7058,34.6563,34.6761,4804.0
2022-02-17 11:05:00,35.05,35.12,35.05,35.08,7237.0,34.686,34.7553,34.686,34.7157,7237.0
2022-02-17 11:10:00,35.08,35.16,35.07,35.16,9477.0,34.7157,34.7948,34.7058,34.7948,9477.0
2022-02-17 11:15:00,35.15,35.19,35.14,35.17,4918.0,34.785,34.8245,34.7751,34.8047,4918.0
2022-02-17 11:20:00,35.18,35.22,35.16,35.18,10140.0,34.8146,34.8542,34.7948,34.8146,10140.0
2022-02-17 11:25:00,35.16,35.24,35.15,35.22,7570.0,34.7948,34.874,34.785,34.8542,7570.0
2022-02-17 11:30:00,35.22,35.24,35.18,35.19,4178.0,34.8542,34.874,34.8146,34.8245,4178.0
2022-02-17 11:35:00,35.2,35.21,35.17,35.17,5769.0,34.8344,34.8443,34.8047,34.8047,5769.0
2022-02-17 11:40:00,35.16,35.18,35.14,35.16,6794.0,34.7948,34.8146,34.7751,34.7948,6794.0
2022-02-17 11:45:00,35.16,35.21,35.12,35.2,9896.0,34.7948,34.8443,34.7553,34.8344,9896.0
2022-02-17 11:50:00,35.19,35.23,35.14,35.16,7768.0,34.8245,34.8641,34.7751,34.7948,7768.0
2022-02-17 11:55:00,35.16,35.19,35.15,35.16,4998.0,34.7948,34.8245,34.785,34.7948,4998.0
2022-02-17 12:00:00,35.18,35.19,35.12,35.18,11444.0,34.8146,34.8245,34.7553,34.8146,11444.0
2022-02-17 12:05:00,35.19,35.29,35.18,35.23,34957.0,34.8245,34.9235,34.8146,34.8641,34957.0
2022-02-17 12:10:00,35.23,35.26,35.22,35.24,4305.0,34.8641,34.8938,34.8542,34.874,4305.0
2022-02-17 12:15:00,35.25,35.3,35.23,35.29,5438.0,34.8839,34.9334,34.8641,34.9235,5438.0
2022-02-17 12:20:00,35.3,35.3,35.24,35.24,14083.0,34.9334,34.9334,34.874,34.874,14083.0
2022-02-17 12:25:00,35.24,35.3,35.24,35.3,12784.0,34.874,34.9334,34.874,34.9334,12784.0
2022-02-17 12:30:00,35.29,35.3,35.27,35.27,3907.0,34.9235,34.9334,34.9037,34.9037,3907.0
2022-02-17 12:35:00,35.27,35.29,35.27,35.28,4189.0,34.9037,34.9235,34.9037,34.9136,4189.0
2022-02-17 12:40:00,35.28,35.28,35.23,35.23,3917.0,34.9136,34.9136,34.8641,34.8641,3917.0
2022-02-17 12:45:00,35.23,35.23,35.17,35.22,5965.0,34.8641,34.8641,34.8047,34.8542,5965.0
2022-02-17 12:50:00,35.22,35.24,35.2,35.24,3842.0,34.8542,34.874,34.8344,34.874,3842.0
2022-02-17 12:55:00,35.23,35.25,35.19,35.2,5142.0,34.8641,34.8839,34.8245,34.8344,5142.0
2022-02-17 13:00:00,35.21,35.24,35.21,35.21,6040.0,34.8443,34.874,34.8443,34.8443,6040.0
2022-02-17 13:05:00,35.21,35.21,35.18,35.19,4019.0,34.8443,34.8443,34.8146,34.8245,4019.0
2022-02-17 13:10:00,35.19,35.2,35.15,35.18,8748.0,34.8245,34.8344,34.785,34.8146,8748.0
2022-02-17 13:15:00,35.18,35.2,35.16,35.18,4591.0,34.8146,34.8344,34.7948,34.8146,4591.0
2022-02-17 13:20:00,35.19,35.19,35.14,35.16,3751.0,34.8245,34.8245,34.7751,34.7948,3751.0
2022-02-17 13:25:00,35.15,35.15,35.09,35.1,6219.0,34.785,34.785,34.7256,34.7355,6219.0
2022-02-17 13:30:00,35.11,35.16,35.09,35.16,8121.0,34.7454,34.7948,34.7256,34.7948,8121.0
2022-02-17 13:35:00,35.15,35.16,35.12,35.14,7104.0,34.785,34.7948,34.7553,34.7751,7104.0
2022-02-17 13:40:00,35.13,35.13,35.08,35.1,6233.0,34.7652,34.7652,34.7157,34.7355,6233.0
2022-02-17 13:45:00,35.09,35.13,35.09,35.11,8700.0,34.7256,34.7652,34.7256,34.7454,8700.0
2022-02-17 13:50:00,35.11,35.2,35.11,35.18,9387.0,34.7454,34.8344,34.7454,34.8146,9387.0
2022-02-17 13:55:00,35.17,35.19,35.16,35.19,10899.0,34.8047,34.8245,34.7948,34.8245,10899.0
2022-02-17 14:00:00,35.17,35.18,35.13,35.14,11955.0,34.8047,34.8146,34.7652,34.7751,11955.0
2022-02-17 14:05:00,35.15,35.15,35.06,35.06,8518.0,34.785,34.785,34.6959,34.6959,8518.0
2022-02-17 14:10:00,35.05,35.06,34.98,35.0,9622.0,34.686,34.6959,34.6167,34.6365,9622.0
2022-02-17 14:15:00,34.97,35.03,34.95,35.02,12682.0,34.6068,34.6662,34.587,34.6563,12682.0
2022-02-17 14:20:00,35.02,35.02,34.94,34.95,12857.0,34.6563,34.6563,34.5771,34.587,12857.0
2022-02-17 14:25:00,34.95,34.95,34.88,34.89,32339.0,34.587,34.587,34.5178,34.5277,32339.0
2022-02-17 14:30:00,34.89,34.91,34.83,34.9,19059.0,34.5277,34.5474,34.4683,34.5375,19059.0
2022-02-17 14:35:00,34.9,34.92,34.85,34.89,10893.0,34.5375,34.5573,34.4881,34.5277,10893.0
2022-02-17 14:40:00,34.88,34.9,34.86,34.87,12182.0,34.5178,34.5375,34.498,34.5079,12182.0
2022-02-17 14:45:00,34.87,34.92,34.86,34.9,20532.0,34.5079,34.5573,34.498,34.5375,20532.0
2022-02-17 14:50:00,34.91,34.91,34.85,34.87,11700.0,34.5474,34.5474,34.4881,34.5079,11700.0
2022-02-17 14:55:00,34.87,34.89,34.85,34.87,19508.0,34.5079,34.5277,34.4881,34.5079,19508.0
2022-02-17 15:00:00,34.87,34.9,34.84,34.84,13556.0,34.5079,34.5375,34.4782,34.4782,13556.0
2022-02-17 15:05:00,34.84,34.86,34.78,34.79,15090.0,34.4782,34.498,34.4188,34.4287,15090.0
2022-02-17 15:10:00,34.78,34.85,34.76,34.82,19945.0,34.4188,34.4881,34.399,34.4584,19945.0
2022-02-17 15:15:00,34.83,34.92,34.81,34.92,19827.0,34.4683,34.5573,34.4485,34.5573,19827.0
2022-02-17 15:20:00,34.92,35.0,34.92,34.98,24965.0,34.5573,34.6365,34.5573,34.6167,24965.0
2022-02-17 15:25:00,34.98,35.02,34.96,34.98,19566.0,34.6167,34.6563,34.5969,34.6167,19566.0
2022-02-17 15:30:00,34.98,35.01,34.88,34.91,19654.0,34.6167,34.6464,34.5178,34.5474,19654.0
2022-02-17 15:35:00,34.91,35.0,34.91,34.98,13331.0,34.5474,34.6365,34.5474,34.6167,13331.0
2022-02-17 15:40:00,34.98,35.0,34.93,34.95,13779.0,34.6167,34.6365,34.5672,34.587,13779.0
2022-02-17 15:45:00,34.96,35.04,34.96,34.99,32565.0,34.5969,34.6761,34.5969,34.6266,32565.0
2022-02-17 15:50:00,34.99,34.99,34.89,34.95,73347.0,34.6266,34.6266,34.5277,34.587,73347.0
2022-02-17 15:55:00,34.95,35.04,34.94,34.97,158966.0,34.587,34.6761,34.5771,34.6068,158966.0
2022-02-18 09:30:00,34.93,35.11,34.79,34.96,84668.0,34.5672,34.7454,34.4287,34.5969,84668.0
2022-02-18 09:35:00,34.93,35.12,34.85,35.09,10876.0,34.5672,34.7553,34.4881,34.7256,10876.0
2022-02-18 09:40:00,35.15,35.15,34.89,34.89,12034.0,34.785,34.785,34.5277,34.5277,12034.0
2022-02-18 09:45:00,34.88,35.08,34.83,35.08,7998.0,34.5178,34.7157,34.4683,34.7157,7998.0
2022-02-18 09:50:00,35.09,35.25,35.05,35.25,11830.0,34.7256,34.8839,34.686,34.8839,11830.0
2022-02-18 09:55:00,35.25,35.35,35.25,35.34,28531.0,34.8839,34.9829,34.8839,34.973,28531.0
2022-02-18 10:00:00,35.31,35.33,35.22,35.26,36990.0,34.9433,34.9631,34.8542,34.8938,36990.0
2022-02-18 10:05:00,35.26,35.26,35.15,35.15,13979.0,34.8938,34.8938,34.785,34.785,13979.0
2022-02-18 10:10:00,35.19,35.24,35.14,35.17,13516.0,34.8245,34.874,34.7751,34.8047,13516.0
2022-02-18 10:15:00,35.2,35.3,35.08,35.09,32053.0,34.8344,34.9334,34.7157,34.7256,32053.0
2022-02-18 10:20:00,35.09,35.13,34.98,34.99,16077.0,34.7256,34.7652,34.6167,34.6266,16077.0
2022-02-18 10:25:00,34.98,35.02,34.94,34.95,10305.0,34.6167,34.6563,34.5771,34.587,10305.0
2022-02-18 10:30:00,34.96,34.96,34.83,34.84,8174.0,34.5969,34.5969,34.4683,34.4782,8174.0
2022-02-18 10:35:00,34.86,34.92,34.83,34.87,17224.0,34.498,34.5573,34.4683,34.5079,17224.0
2022-02-18 10:40:00,34.86,34.91,34.78,34.9,13649.0,34.498,34.5474,34.4188,34.5375,13649.0
2022-02-18 10:45:00,34.9,34.92,34.83,34.86,18780.0,34.5375,34.5573,34.4683,34.498,18780.0
2022-02-18 10:50:00,34.87,34.92,34.84,34.86,14361.0,34.5079,34.5573,34.4782,34.498,14361.0
2022-02-18 10:55:00,34.85,34.85,34.71,34.73,17957.0,34.4881,34.4881,34.3495,34.3693,17957.0
2022-02-18 11:00:00,34.73,34.76,34.54,34.56,20374.0,34.3693,34.399,34.1813,34.2011,20374.0
2022-02-18 11:05:00,34.56,34.63,34.54,34.58,16594.0,34.2011,34.2704,34.1813,34.2209,16594.0
2022-02-18 11:10:00,34.56,34.61,34.5,34.61,18329.0,34.2011,34.2506,34.1417,34.2506,18329.0
2022-02-18 11:15:00,34.61,34.66,34.55,34.65,14851.0,34.2506,34.3,34.1912,34.2901,14851.0
2022-02-18 11:20:00,34.64,34.67,34.61,34.65,14778.0,34.2802,34.3099,34.2506,34.2901,14778.0
2022-02-18 11:25:00,34.67,34.73,34.64,34.65,16628.0,34.3099,34.3693,34.2802,34.2901,16628.0
2022-02-18 11:30:00,34.66,34.73,34.59,34.62,18127.0,34.3,34.3693,34.2308,34.2605,18127.0
2022-02-18 11:35:00,34.63,34.7,34.62,34.67,6507.0,34.2704,34.3396,34.2605,34.3099,6507.0
2022-02-18 11:40:00,34.66,34.69,34.65,34.66,8408.0,34.3,34.3297,34.2901,34.3,8408.0
2022-02-18 11:45:00,34.66,34.7,34.63,34.66,8744.0,34.3,34.3396,34.2704,34.3,8744.0
2022-02-18 11:50:00,34.67,34.67,34.57,34.59,7721.0,34.3099,34.3099,34.211,34.2308,7721.0
2022-02-18 11:55:00,34.58,34.59,34.45,34.47,29279.0,34.2209,34.2308,34.0922,34.112,29279.0
2022-02-18 12:00:00,34.47,34.51,34.44,34.51,8398.0,34.112,34.1516,34.0823,34.1516,8398.0
2022-02-18 12:05:00,34.53,34.59,34.52,34.59,10813.0,34.1714,34.2308,34.1615,34.2308,10813.0
2022-02-18 12:10:00,34.59,34.65,34.57,34.61,12361.0,34.2308,34.2901,34.211,34.2506,12361.0
2022-02-18 12:15:00,34.6,34.72,34.6,34.67,10008.0,34.2407,34.3594,34.2407,34.3099,10008.0
2022-02-18 12:20:00,34.67,34.67,34.62,34.63,7885.0,34.3099,34.3099,34.2605,34.2704,7885.0
2022-02-18 12:25:00,34.63,34.67,34.63,34.65,9379.0,34.2704,34.3099,34.2704,34.2901,9379.0
2022-02-18 12:30:00,34.64,34.69,34.55,34.63,15759.0,34.2802,34.3297,34.1912,34.2704,15759.0
2022-02-18 12:35:00,34.63,34.65,34.53,34.55,10970.0,34.2704,34.2901,34.1714,34.1912,10970.0
2022-02-18 12:40:00,34.55,34.6,34.54,34.55,18781.0,34.1912,34.2407,34.1813,34.1912,18781.0
2022-02-18 12:45:00,34.55,34.56,34.51,34.53,12409.0,34.1912,34.2011,34.1516,34.1714,12409.0
2022-02-18 12:50:00,34.52,34.56,34.5,34.51,8497.0,34.1615,34.2011,34.1417,34.1516,8497.0
2022-02-18 12:55:00,34.51,34.55,34.5,34.52,10549.0,34.1516,34.1912,34.1417,34.1615,10549.0
2022-02-18 13:00:00,34.52,34.57,34.51,34.55,6548.0,34.1615,34.211,34.1516,34.1912,6548.0
2022-02-18 13:05:00,34.55,34.55,34.49,34.49,9335.0,34.1912,34.1912,34.1318,34.1318,9335.0
2022-02-18 13:10:00,34.49,34.5,34.44,34.47,74232.0,34.1318,34.1417,34.0823,34.112,74232.0
2022-02-18 13:15:00,34.47,34.49,34.43,34.47,12175.0,34.112,34.1318,34.0724,34.112,12175.0
2022-02-18 13:20:00,34.46,34.6,34.44,34.6,34888.0,34.1021,34.2407,34.0823,34.2407,34888.0
2022-02-18 13:25:00,34.63,34.63,34.53,34.57,11834.0,34.2704,34.2704,34.1714,34.211,11834.0
2022-02-18 13:30:00,34.57,34.62,34.56,34.61,14816.0,34.211,34.2605,34.2011,34.2506,14816.0
2022-02-18 13:35:00,34.6,34.65,34.57,34.65,7471.0,34.2407,34.2901,34.211,34.2901,7471.0
2022-02-18 13:40:00,34.65,34.65,34.61,34.64,16845.0,34.2901,34.2901,34.2506,34.2802,16845.0
2022-02-18 13:45:00,34.64,34.71,34.64,34.7,13744.0,34.2802,34.3495,34.2802,34.3396,13744.0
2022-02-18 13:50:00,34.7,34.75,34.7,34.73,15233.0,34.3396,34.3891,34.3396,34.3693,15233.0
2022-02-18 13:55:00,34.73,34.73,34.65,34.67,9085.0,34.3693,34.3693,34.2901,34.3099,9085.0
2022-02-18 14:00:00,34.65,34.66,34.61,34.63,23512.0,34.2901,34.3,34.2506,34.2704,23512.0
2022-02-18 14:05:00,34.63,34.67,34.61,34.62,22271.0,34.2704,34.3099,34.2506,34.2605,22271.0
2022-02-18 14:10:00,34.62,34.64,34.6,34.61,9805.0,34.2605,34.2802,34.2407,34.2506,9805.0
2022-02-18 14:15:00,34.61,34.7,34.59,34.69,15538.0,34.2506,34.3396,34.2308,34.3297,15538.0
2022-02-18 14:20:00,34.7,34.75,34.7,34.75,11303.0,34.3396,34.3891,34.3396,34.3891,11303.0
2022-02-18 14:25:00,34.76,34.81,34.73,34.79,18667.0,34.399,34.4485,34.3693,34.4287,18667.0
2022-02-18 14:30:00,34.79,34.88,34.79,34.81,31643.0,34.4287,34.5178,34.4287,34.4485,31643.0
2022-02-18 14:35:00,34.81,34.81,34.74,34.76,20386.0,34.4485,34.4485,34.3792,34.399,20386.0
2022-02-18 14:40:00,34.75,34.76,34.73,34.73,12106.0,34.3891,34.399,34.3693,34.3693,12106.0
2022-02-18 14:45:00,34.73,34.75,34.68,34.69,17604.0,34.3693,34.3891,34.3198,34.3297,17604.0
2022-02-18 14:50:00,34.68,34.84,34.67,34.84,16952.0,34.3198,34.4782,34.3099,34.4782,16952.0
2022-02-18 14:55:00,34.83,34.87,34.78,34.84,16374.0,34.4683,34.5079,34.4188,34.4782,16374.0
2022-02-18 15:00:00,34.85,34.88,34.78,34.79,15061.0,34.4881,34.5178,34.4188,34.4287,15061.0
2022-02-18 15:05:00,34.79,34.82,34.72,34.75,10950.0,34.4287,34.4584,34.3594,34.3891,10950.0
2022-02-18 15:10:00,34.75,34.8,34.69,34.73,16402.0,34.3891,34.4386,34.3297,34.3693,16402.0
2022-02-18 15:15:00,34.72,34.76,34.68,34.69,18416.0,34.3594,34.399,34.3198,34.3297,18416.0
2022-02-18 15:20:00,34.68,34.72,34.66,34.67,16443.0,34.3198,34.3594,34.3,34.3099,16443.0
2022-02-18 15:25:00,34.67,34.7,34.64,34.64,16174.0,34.3099,34.3396,34.2802,34.2802,16174.0
2022-02-18 15:30:00,34.63,34.63,34.5,34.53,28571.0,34.2704,34.2704,34.1417,34.1714,28571.0
2022-02-18 15:35:00,34.54,34.6,34.52,34.57,29290.0,34.1813,34.2407,34.1615,34.211,29290.0
2022-02-18 15:40:00,34.57,34.68,34.56,34.66,34259.0,34.211,34.3198,34.2011,34.3,34259.0
2022-02-18 15:45:00,34.67,34.72,34.58,34.65,64124.0,34.3099,34.3594,34.2209,34.2901,64124.0
2022-02-18 15:50:00,34.64,34.65,34.51,34.54,90774.0,34.2802,34.2901,34.1516,34.1813,90774.0
2022-02-18 15:55:00,34.55,34.6,34.51,34.55,229712.0,34.1912,34.2407,34.1516,34.1912,229712.0
2022-02-22 09:30:00,34.64,34.68,34.3,34.41,37961.0,34.2802,34.3198,33.9438,34.0526,37961.0
2022-02-22 09:35:00,34.37,34.63,34.36,34.58,12582.0,34.0131,34.2704,34.0032,34.2209,12582.0
2022-02-22 09:40:00,34.57,34.58,34.36,34.38,29473.0,34.211,34.2209,34.0032,34.0229,29473.0
2022-02-22 09:45:00,34.38,34.67,34.38,34.66,10165.0,34.0229,34.3099,34.0229,34.3,10165.0
2022-02-22 09:50:00,34.71,34.73,34.62,34.72,11766.0,34.3495,34.3693,34.2605,34.3594,11766.0
2022-02-22 09:55:00,34.71,34.71,34.59,34.66,10691.0,34.3495,34.3495,34.2308,34.3,10691.0
2022-02-22 10:00:00,34.65,34.72,34.5,34.71,20166.0,34.2901,34.3594,34.1417,34.3495,20166.0
2022-02-22 10:05:00,34.7,34.78,34.62,34.7,26581.0,34.3396,34.4188,34.2605,34.3396,26581.0
2022-02-22 10:10:00,34.72,34.89,34.66,34.89,19394.0,34.3594,34.5277,34.3,34.5277,19394.0
2022-02-22 10:15:00,34.88,35.0,34.85,34.99,53719.0,34.5178,34.6365,34.4881,34.6266,53719.0
2022-02-22 10:20:00,34.99,35.04,34.92,34.98,36013.0,34.6266,34.6761,34.5573,34.6167,36013.0
2022-02-22 10:25:00,34.98,35.11,34.97,35.09,91320.0,34.6167,34.7454,34.6068,34.7256,91320.0
2022-02-22 10:30:00,35.1,35.1,34.91,35.01,29736.0,34.7355,34.7355,34.5474,34.6464,29736.0
2022-02-22 10:35:00,35.02,35.08,34.99,35.01,16295.0,34.6563,34.7157,34.6266,34.6464,16295.0
2022-02-22 10:40:00,35.0,35.02,34.91,34.97,13718.0,34.6365,34.6563,34.5474,34.6068,13718.0
2022-02-22 10:45:00,34.95,35.04,34.94,35.01,32451.0,34.587,34.6761,34.5771,34.6464,32451.0
2022-02-22 10:50:00,35.0,35.01,34.85,34.94,14594.0,34.6365,34.6464,34.4881,34.5771,14594.0
2022-02-22 10:55:00,34.95,34.95,34.84,34.85,32778.0,34.587,34.587,34.4782,34.4881,32778.0
2022-02-22 11:00:00,34.86,34.89,34.83,34.86,14102.0,34.498,34.5277,34.4683,34.498,14102.0
2022-02-22 11:05:00,34.87,34.89,34.79,34.8,17695.0,34.5079,34.5277,34.4287,34.4386,17695.0
2022-02-22 11:10:00,34.82,34.88,34.82,34.85,20288.0,34.4584,34.5178,34.4584,34.4881,20288.0
2022-02-22 11:15:00,34.85,34.87,34.79,34.82,21516.0,34.4881,34.5079,34.4287,34.4584,21516.0
2022-02-22 11:20:00,34.81,34.86,34.78,34.83,19101.0,34.4485,34.498,34.4188,34.4683,19101.0
2022-02-22 11:25:00,34.83,34.97,34.82,34.86,54422.0,34.4683,34.6068,34.4584,34.498,54422.0
2022-02-22 11:30:00,34.86,34.94,34.86,34.94,18537.0,34.498,34.5771,34.498,34.5771,18537.0
2022-02-22 11:35:00,34.95,34.97,34.86,34.9,14023.0,34.587,34.6068,34.498,34.5375,14023.0
2022-02-22 11:40:00,34.89,34.91,34.85,34.85,15948.0,34.5277,34.5474,34.4881,34.4881,15948.0
2022-02-22 11:45:00,34.84,34.87,34.81,34.82,16257.0,34.4782,34.5079,34.4485,34.4584,16257.0
2022-02-22 11:50:00,34.83,34.87,34.75,34.75,11674.0,34.4683,34.5079,34.3891,34.3891,11674.0
2022-02-22 11:55:00,34.74,34.79,34.72,34.78,25909.0,34.3792,34.4287,34.3594,34.4188,25909.0
2022-02-22 12:00:00,34.78,34.81,34.73,34.8,9212.0,34.4188,34.4485,34.3693,34.4386,9212.0
2022-02-22 12:05:00,34.8,34.85,34.8,34.85,9440.0,34.4386,34.4881,34.4386,34.4881,9440.0
2022-02-22 12:10:00,34.86,34.86,34.72,34.73,6871.0,34.498,34.498,34.3594,34.3693,6871.0
2022-02-22 12:15:00,34.72,34.72,34.63,34.63,7131.0,34.3594,34.3594,34.2704,34.2704,7131.0
2022-02-22 12:20:00,34.63,34.69,34.62,34.62,13705.0,34.2704,34.3297,34.2605,34.2605,13705.0
2022-02-22 12:25:00,34.62,34.66,34.59,34.62,7760.0,34.2605,34.3,34.2308,34.2605,7760.0
2022-02-22 12:30:00,34.62,34.63,34.54,34.55,6865.0,34.2605,34.2704,34.1813,34.1912,6865.0
2022-02-22 12:35:00,34.56,34.62,34.56,34.59,7601.0,34.2011,34.2605,34.2011,34.2308,7601.0
2022-02-22 12:40:00,34.59,34.59,34.55,34.58,9023.0,34.2308,34.2308,34.1912,34.2209,9023.0
2022-02-22 12:45:00,34.57,34.57,34.5,34.5,8307.0,34.211,34.211,34.1417,34.1417,8307.0
2022-02-22 12:50:00,34.52,34.57,34.51,34.51,9058.0,34.1615,34.211,34.1516,34.1516,9058.0
2022-02-22 12:55:00,34.51,34.53,34.46,34.47,6720.0,34.1516,34.1714,34.1021,34.112,6720.0
2022-02-22 13:00:00,34.47,34.5,34.44,34.48,9394.0,34.112,34.1417,34.0823,34.1219,9394.0
2022-02-22 13:05:00,34.48,34.52,34.48,34.5,11698.0,34.1219,34.1615,34.1219,34.1417,11698.0
2022-02-22 13:10:00,34.5,34.54,34.48,34.48,33869.0,34.1417,34.1813,34.1219,34.1219,33869.0
2022-02-22 13:15:00,34.48,34.49,34.35,34.37,16219.0,34.1219,34.1318,33.9933,34.0131,16219.0
2022-02-22 13:20:00,34.37,34.47,34.37,34.45,10176.0,34.0131,34.112,34.0131,34.0922,10176.0
2022-02-22 13:25:00,34.46,34.49,34.43,34.48,11303.0,34.1021,34.1318,34.0724,34.1219,11303.0
2022-02-22 13:30:00,34.49,34.55,34.47,34.52,10959.0,34.1318,34.1912,34.112,34.1615,10959.0
2022-02-22 13:35:00,34.51,34.51,34.45,34.47,12805.0,34.1516,34.1516,34.0922,34.112,12805.0
2022-02-22 13:40:00,34.47,34.53,34.38,34.39,19688.0,34.112,34.1714,34.0229,34.0328,19688.0
2022-02-22 13:45:00,34.39,34.4,34.31,34.32,10981.0,34.0328,34.0427,33.9537,33.9636,10981.0
2022-02-22 13:50:00,34.32,34.32,34.25,34.26,18406.0,33.9636,33.9636,33.8943,33.9042,18406.0
2022-02-22 13:55:00,34.26,34.31,34.25,34.27,46596.0,33.9042,33.9537,33.8943,33.9141,46596.0
2022-02-22 14:00:00,34.27,34.3,34.2,34.28,26954.0,33.9141,33.9438,33.8448,33.924,26954.0
2022-02-22 14:05:00,34.27,34.27,34.2,34.21,20340.0,33.9141,33.9141,33.8448,33.8547,20340.0
2022-02-22 14:10:00,34.21,34.29,34.19,34.29,12958.0,33.8547,33.9339,33.8349,33.9339,12958.0
2022-02-22 14:15:00,34.29,34.31,34.25,34.28,13706.0,33.9339,33.9537,33.8943,33.924,13706.0
2022-02-22 14:20:00,34.29,34.3,34.12,34.18,15183.0,33.9339,33.9438,33.7656,33.825,15183.0
2022-02-22 14:25:00,34.19,34.38,34.19,34.31,17265.0,33.8349,34.0229,33.8349,33.9537,17265.0
2022-02-22 14:30:00,34.33,34.43,34.27,34.36,13478.0,33.9735,34.0724,33.9141,34.0032,13478.0
2022-02-22 14:35:00,34.35,34.43,34.34,34.37,8910.0,33.9933,34.0724,33.9834,34.0131,8910.0
2022-02-22 14:40:00,34.38,34.42,34.33,34.33,10760.0,34.0229,34.0625,33.9735,33.9735,10760.0
2022-02-22 14:45:00,34.32,34.5,34.26,34.5,13578.0,33.9636,34.1417,33.9042,34.1417,13578.0
2022-02-22 14:50:00,34.51,34.66,34.46,34.66,24329.0,34.1516,34.3,34.1021,34.3,24329.0
2022-02-22 14:55:00,34.66,34.78,34.65,34.68,32197.0,34.3,34.4188,34.2901,34.3198,32197.0
2022-02-22 15:00:00,34.69,34.82,34.69,34.82,15334.0,34.3297,34.4584,34.3297,34.4584,15334.0
2022-02-22 15:05:00,34.83,34.83,34.66,34.66,15290.0,34.4683,34.4683,34.3,34.3,15290.0
2022-02-22 15:10:00,34.66,34.75,34.66,34.7,10894.0,34.3,34.3891,34.3,34.3396,10894.0
2022-02-22 15:15:00,34.71,34.77,34.6,34.63,16434.0,34.3495,34.4089,34.2407,34.2704,16434.0
2022-02-22 15:20:00,34.62,34.74,34.62,34.66,35103.0,34.2605,34.3792,34.2605,34.3,35103.0
2022-02-22 15:25:00,34.65,34.79,34.65,34.73,51352.0,34.2901,34.4287,34.2901,34.3693,51352.0
2022-02-22 15:30:00,34.72,34.74,34.63,34.72,44376.0,34.3594,34.3792,34.2704,34.3594,44376.0
2022-02-22 15:35:00,34.72,34.77,34.66,34.73,41501.0,34.3594,34.4089,34.3,34.3693,41501.0
2022-02-22 15:40:00,34.73,34.74,34.56,34.58,49446.0,34.3693,34.3792,34.2011,34.2209,49446.0
2022-02-22 15:45:00,34.58,34.59,34.48,34.48,57607.0,34.2209,34.2308,34.1219,34.1219,57607.0
2022-02-22 15:50:00,34.48,34.49,34.32,34.34,81242.0,34.1219,34.1318,33.9636,33.9834,81242.0
2022-02-22 15:55:00,34.34,34.47,34.34,34.41,192592.0,33.9834,34.112,33.9834,34.0526,192592.0
2022-02-23 09:30:00,34.65,34.81,34.5,34.7,14173.0,34.2901,34.4485,34.1417,34.3396,14173.0
2022-02-23 09:35:00,34.69,34.73,34.57,34.67,5193.0,34.3297,34.3693,34.211,34.3099,5193.0
2022-02-23 09:40:00,34.65,34.72,34.6,34.65,6785.0,34.2901,34.3594,34.2407,34.2901,6785.0
2022-02-23 09:45:00,34.67,34.77,34.67,34.74,8650.0,34.3099,34.4089,34.3099,34.3792,8650.0
2022-02-23 09:50:00,34.73,34.75,34.58,34.58,11319.0,34.3693,34.3891,34.2209,34.2209,11319.0
2022-02-23 09:55:00,34.6,34.69,34.59,34.64,12705.0,34.2407,34.3297,34.2308,34.2802,12705.0
2022-02-23 10:00:00,34.62,34.63,34.48,34.52,8154.0,34.2605,34.2704,34.1219,34.1615,8154.0
2022-02-23 10:05:00,34.49,34.49,34.37,34.41,13197.0,34.1318,34.1318,34.0131,34.0526,13197.0
2022-02-23 10:10:00,34.41,34.5,34.37,34.5,11873.0,34.0526,34.1417,34.0131,34.1417,11873.0
2022-02-23 10:15:00,34.51,34.51,34.35,34.36,16871.0,34.1516,34.1516,33.9933,34.0032,16871.0
2022-02-23 10:20:00,34.36,34.4,34.32,34.34,18937.0,34.0032,34.0427,33.9636,33.9834,18937.0
2022-02-23 10:25:00,34.34,34.38,34.32,34.37,17598.0,33.9834,34.0229,33.9636,34.0131,17598.0
2022-02-23 10:30:00,34.35,34.41,34.31,34.41,13468.0,33.9933,34.0526,33.9537,34.0526,13468.0
2022-02-23 10:35:00,34.43,34.52,34.42,34.52,12238.0,34.0724,34.1615,34.0625,34.1615,12238.0
2022-02-23 10:40:00,34.52,34.54,34.45,34.48,20415.0,34.1615,34.1813,34.0922,34.1219,20415.0
2022-02-23 10:45:00,34.47,34.49,34.41,34.44,7967.0,34.112,34.1318,34.0526,34.0823,7967.0
2022-02-23 10:50:00,34.41,34.51,34.4,34.44,7985.0,34.0526,34.1516,34.0427,34.0823,7985.0
2022-02-23 10:55:00,34.42,34.46,34.35,34.45,13279.0,34.0625,34.1021,33.9933,34.0922,13279.0
2022-02-23 11:00:00,34.46,34.49,34.39,34.47,45918.0,34.1021,34.1318,34.0328,34.112,45918.0
2022-02-23 11:05:00,34.49,34.49,34.38,34.41,49106.0,34.1318,34.1318,34.0229,34.0526,49106.0
2022-02-23 11:10:00,34.4,34.49,34.38,34.49,17650.0,34.0427,34.1318,34.0229,34.1318,17650.0
2022-02-23 11:15:00,34.48,34.49,34.28,34.31,14417.0,34.1219,34.1318,33.924,33.9537,14417.0
2022-02-23 11:20:00,34.31,34.31,34.26,34.3,8552.0,33.9537,33.9537,33.9042,33.9438,8552.0
2022-02-23 11:25:00,34.3,34.45,34.29,34.41,20547.0,33.9438,34.0922,33.9339,34.0526,20547.0
2022-02-23 11:30:00,34.41,34.5,34.37,34.42,13472.0,34.0526,34.1417,34.0131,34.0625,13472.0
2022-02-23 11:35:00,34.41,34.54,34.39,34.51,23530.0,34.0526,34.1813,34.0328,34.1516,23530.0
2022-02-23 11:40:00,34.51,34.52,34.4,34.42,11023.0,34.1516,34.1615,34.0427,34.0625,11023.0
2022-02-23 11:45:00,34.41,34.44,34.38,34.43,5126.0,34.0526,34.0823,34.0229,34.0724,5126.0
2022-02-23 11:50:00,34.43,34.45,34.37,34.4,33111.0,34.0724,34.0922,34.0131,34.0427,33111.0
2022-02-23 11:55:00,34.39,34.42,34.36,34.38,9713.0,34.0328,34.0625,34.0032,34.0229,9713.0
2022-02-23 12:00:00,34.4,34.42,34.35,34.41,7827.0,34.0427,34.0625,33.9933,34.0526,7827.0
2022-02-23 12:05:00,34.41,34.51,34.4,34.51,30641.0,34.0526,34.1516,34.0427,34.1516,30641.0
2022-02-23 12:10:00,34.52,34.55,34.45,34.46,29407.0,34.1615,34.1912,34.0922,34.1021,29407.0
2022-02-23 12:15:00,34.47,34.58,34.47,34.58,7055.0,34.112,34.2209,34.112,34.2209,7055.0
2022-02-23 12:20:00,34.56,34.57,34.51,34.53,8131.0,34.2011,34.211,34.1516,34.1714,8131.0
2022-02-23 12:25:00,34.54,34.57,34.53,34.56,6812.0,34.1813,34.211,34.1714,34.2011,6812.0
2022-02-23 12:30:00,34.56,34.57,34.5,34.51,7018.0,34.2011,34.211,34.1417,34.1516,7018.0
2022-02-23 12:35:00,34.49,34.51,34.45,34.45,9235.0,34.1318,34.1516,34.0922,34.0922,9235.0
2022-02-23 12:40:00,34.45,34.51,34.45,34.51,5150.0,34.0922,34.1516,34.0922,34.1516,5150.0
2022-02-23 12:45:00,34.5,34.51,34.44,34.45,7225.0,34.1417,34.1516,34.0823,34.0922,7225.0
2022-02-23 12:50:00,34.46,34.48,34.38,34.4,8729.0,34.1021,34.1219,34.0229,34.0427,8729.0
2022-02-23 12:55:00,34.4,34.41,34.35,34.39,6771.0,34.0427,34.0526,33.9933,34.0328,6771.0
2022-02-23 13:00:00,34.39,34.39,34.32,34.33,5125.0,34.0328,34.0328,33.9636,33.9735,5125.0
2022-02-23 13:05:00,34.33,34.34,34.28,34.3,6446.0,33.9735,33.9834,33.924,33.9438,6446.0
2022-02-23 13:10:00,34.3,34.31,34.18,34.18,9477.0,33.9438,33.9537,33.825,33.825,9477.0
2022-02-23 13:15:00,34.17,34.22,34.16,34.21,5514.0,33.8151,33.8646,33.8052,33.8547,5514.0
2022-02-23 13:20:00,34.21,34.23,34.15,34.17,20806.0,33.8547,33.8745,33.7953,33.8151,20806.0
2022-02-23 13:25:00,34.18,34.21,34.1,34.1,11585.0,33.825,33.8547,33.7459,33.7459,11585.0
2022-02-23 13:30:00,34.12,34.14,34.03,34.04,11020.0,33.7656,33.7854,33.6766,33.6865,11020.0
2022-02-23 13:35:00,34.04,34.16,34.02,34.16,11005.0,33.6865,33.8052,33.6667,33.8052,11005.0
2022-02-23 13:40:00,34.15,34.17,34.13,34.16,9777.0,33.7953,33.8151,33.7755,33.8052,9777.0
2022-02-23 13:45:00,34.16,34.27,34.15,34.25,7027.0,33.8052,33.9141,33.7953,33.8943,7027.0
2022-02-23 13:50:00,34.24,34.25,34.09,34.1,7559.0,33.8844,33.8943,33.736,33.7459,7559.0
2022-02-23 13:55:00,34.09,34.13,34.06,34.1,22166.0,33.736,33.7755,33.7063,33.7459,22166.0
2022-02-23 14:00:00,34.09,34.11,33.91,33.95,36143.0,33.736,33.7558,33.5578,33.5974,36143.0
2022-02-23 14:05:00,33.96,34.07,33.96,34.07,17414.0,33.6073,33.7162,33.6073,33.7162,17414.0
2022-02-23 14:10:00,34.07,34.11,34.04,34.07,8540.0,33.7162,33.7558,33.6865,33.7162,8540.0
2022-02-23 14:15:00,34.07,34.16,34.03,34.13,10960.0,33.7162,33.8052,33.6766,33.7755,10960.0
2022-02-23 14:20:00,34.14,34.16,34.0,34.01,9681.0,33.7854,33.8052,33.6469,33.6568,9681.0
2022-02-23 14:25:00,34.01,34.02,33.95,33.97,8180.0,33.6568,33.6667,33.5974,33.6172,8180.0
2022-02-23 14:30:00,33.98,33.99,33.92,33.94,12513.0,33.6271,33.637,33.5677,33.5875,12513.0
2022-02-23 14:35:00,33.95,33.99,33.94,33.97,9728.0,33.5974,33.637,33.5875,33.6172,9728.0
2022-02-23 14:40:00,33.97,33.97,33.85,33.9,13312.0,33.6172,33.6172,33.4985,33.5479,13312.0
2022-02-23 14:45:00,33.9,34.01,33.89,33.95,10515.0,33.5479,33.6568,33.538,33.5974,10515.0
2022-02-23 14:50:00,33.94,33.97,33.91,33.93,11377.0,33.5875,33.6172,33.5578,33.5776,11377.0
2022-02-23 14:55:00,33.93,33.96,33.91,33.92,13164.0,33.5776,33.6073,33.5578,33.5677,13164.0
2022-02-23 15:00:00,33.92,33.94,33.82,33.84,10074.0,33.5677,33.5875,33.4688,33.4886,10074.0
2022-02-23 15:05:00,33.84,33.9,33.83,33.9,30360.0,33.4886,33.5479,33.4787,33.5479,30360.0
2022-02-23 15:10:00,33.88,33.93,33.86,33.93,20192.0,33.5281,33.5776,33.5083,33.5776,20192.0
2022-02-23 15:15:00,33.92,33.96,33.88,33.89,25281.0,33.5677,33.6073,33.5281,33.538,25281.0
2022-02-23 15:20:00,33.9,33.92,33.87,33.9,33633.0,33.5479,33.5677,33.5182,33.5479,33633.0
2022-02-23 15:25:00,33.91,33.98,33.84,33.97,26241.0,33.5578,33.6271,33.4886,33.6172,26241.0
2022-02-23 15:30:00,33.96,33.99,33.89,33.94,35263.0,33.6073,33.637,33.538,33.5875,35263.0
2022-02-23 15:35:00,33.94,33.96,33.89,33.89,39620.0,33.5875,33.6073,33.538,33.538,39620.0
2022-02-23 15:40:00,33.89,33.95,33.88,33.91,40640.0,33.538,33.5974,33.5281,33.5578,40640.0
2022-02-23 15:45:00,33.91,33.94,33.82,33.84,64567.0,33.5578,33.5875,33.4688,33.4886,64567.0
2022-02-23 15:50:00,33.84,33.9,33.8,33.84,110909.0,33.4886,33.5479,33.449,33.4886,110909.0
2022-02-23 15:55:00,33.84,33.88,33.79,33.82,351222.0,33.4886,33.5281,33.4391,33.4688,351222.0
2022-02-24 09:30:00,33.02,33.09,32.68,32.83,108662.0,32.6771,32.7463,32.3406,32.489,108662.0
2022-02-24 09:35:00,32.83,33.22,32.69,33.2,140261.0,32.489,32.875,32.3505,32.8552,140261.0
2022-02-24 09:40:00,33.2,33.22,32.79,32.9,115272.0,32.8552,32.875,32.4495,32.5583,115272.0
2022-02-24 09:45:00,32.89,33.17,32.85,33.16,194000.0,32.5484,32.8255,32.5088,32.8156,194000.0
2022-02-24 09:50:00,33.17,33.33,33.03,33.04,41143.0,32.8255,32.9839,32.687,32.6969,41143.0
2022-02-24 09:55:00,33.03,33.16,32.95,33.14,43436.0,32.687,32.8156,32.6078,32.7958,43436.0
2022-02-24 10:00:00,33.13,33.13,32.82,32.84,43734.0,32.7859,32.7859,32.4791,32.4989,43734.0
2022-02-24 10:05:00,32.83,33.0,32.76,32.94,58295.0,32.489,32.6573,32.4198,32.5979,58295.0
2022-02-24 10:10:00,32.95,33.2,32.92,33.16,43220.0,32.6078,32.8552,32.5781,32.8156,43220.0
2022-02-24 10:15:00,33.15,33.32,33.07,33.31,145170.0,32.8057,32.974,32.7266,32.9641,145170.0
2022-02-24 10:20:00,33.33,33.39,33.14,33.22,48988.0,32.9839,33.0432,32.7958,32.875,48988.0
2022-02-24 10:25:00,33.21,33.24,33.03,33.12,29035.0,32.8651,32.8948,32.687,32.776,29035.0
2022-02-24 10:30:00,33.12,33.22,33.04,33.21,30794.0,32.776,32.875,32.6969,32.8651,30794.0
2022-02-24 10:35:00,33.22,33.22,32.99,33.16,21297.0,32.875,32.875,32.6474,32.8156,21297.0
2022-02-24 10:40:00,33.17,33.17,33.02,33.13,20405.0,32.8255,32.8255,32.6771,32.7859,20405.0
2022-02-24 10:45:00,33.13,33.32,33.11,33.21,49413.0,32.7859,32.974,32.7661,32.8651,49413.0
2022-02-24 10:50:00,33.22,33.22,33.09,33.16,20172.0,32.875,32.875,32.7463,32.8156,20172.0
2022-02-24 10:55:00,33.16,33.21,33.07,33.16,27317.0,32.8156,32.8651,32.7266,32.8156,27317.0
2022-02-24 11:00:00,33.16,33.23,33.08,33.17,19924.0,32.8156,32.8849,32.7364,32.8255,19924.0
2022-02-24 11:05:00,33.18,33.47,33.15,33.47,41952.0,32.8354,33.1224,32.8057,33.1224,41952.0
2022-02-24 11:10:00,33.45,33.56,33.38,33.53,17263.0,33.1026,33.2115,33.0333,33.1818,17263.0
2022-02-24 11:15:00,33.52,33.62,33.48,33.61,14359.0,33.1719,33.2708,33.1323,33.2609,14359.0
2022-02-24 11:20:00,33.63,33.64,33.51,33.52,10787.0,33.2807,33.2906,33.162,33.1719,10787.0
2022-02-24 11:25:00,33.51,33.56,33.38,33.4,20504.0,33.162,33.2115,33.0333,33.0531,20504.0
2022-02-24 11:30:00,33.42,33.46,33.34,33.42,18640.0,33.0729,33.1125,32.9937,33.0729,18640.0
2022-02-24 11:35:00,33.42,33.44,33.31,33.42,14082.0,33.0729,33.0927,32.9641,33.0729,14082.0
2022-02-24 11:40:00,33.42,33.43,33.25,33.29,12760.0,33.0729,33.0828,32.9047,32.9443,12760.0
2022-02-24 11:45:00,33.29,33.3,33.21,33.29,22258.0,32.9443,32.9542,32.8651,32.9443,22258.0
2022-02-24 11:50:00,33.29,33.33,33.26,33.32,23394.0,32.9443,32.9839,32.9146,32.974,23394.0
2022-02-24 11:55:00,33.31,33.41,33.3,33.41,21602.0,32.9641,33.063,32.9542,33.063,21602.0
2022-02-24 12:00:00,33.41,33.43,33.38,33.41,22383.0,33.063,33.0828,33.0333,33.063,22383.0
2022-02-24 12:05:00,33.41,33.41,33.25,33.25,17537.0,33.063,33.063,32.9047,32.9047,17537.0
2022-02-24 12:10:00,33.26,33.29,33.17,33.17,18133.0,32.9146,32.9443,32.8255,32.8255,18133.0
2022-02-24 12:15:00,33.18,33.2,33.14,33.17,24706.0,32.8354,32.8552,32.7958,32.8255,24706.0
2022-02-24 12:20:00,33.18,33.2,33.08,33.1,22729.0,32.8354,32.8552,32.7364,32.7562,22729.0
2022-02-24 12:25:00,33.1,33.22,33.1,33.22,23492.0,32.7562,32.875,32.7562,32.875,23492.0
2022-02-24 12:30:00,33.21,33.25,33.12,33.15,23344.0,32.8651,32.9047,32.776,32.8057,23344.0
2022-02-24 12:35:00,33.16,33.41,33.16,33.4,104117.0,32.8156,33.063,32.8156,33.0531,104117.0
2022-02-24 12:40:00,33.41,33.46,33.2,33.34,51562.0,33.063,33.1125,32.8552,32.9937,51562.0
2022-02-24 12:45:00,33.35,33.37,33.29,33.3,36007.0,33.0036,33.0234,32.9443,32.9542,36007.0
2022-02-24 12:50:00,33.3,33.33,33.21,33.22,23939.0,32.9542,32.9839,32.8651,32.875,23939.0
2022-02-24 12:55:00,33.21,33.28,33.16,33.18,27833.0,32.8651,32.9344,32.8156,32.8354,27833.0
2022-02-24 13:00:00,33.17,33.18,33.1,33.14,20760.0,32.8255,32.8354,32.7562,32.7958,20760.0
2022-02-24 13:05:00,33.14,33.24,33.11,33.22,28959.0,32.7958,32.8948,32.7661,32.875,28959.0
2022-02-24 13:10:00,33.22,33.27,33.17,33.27,27587.0,32.875,32.9245,32.8255,32.9245,27587.0
2022-02-24 13:15:00,33.28,33.3,33.24,33.26,29493.0,32.9344,32.9542,32.8948,32.9146,29493.0
2022-02-24 13:20:00,33.26,33.28,33.13,33.15,24444.0,32.9146,32.9344,32.7859,32.8057,24444.0
2022-02-24 13:25:00,33.16,33.23,33.16,33.19,67570.0,32.8156,32.8849,32.8156,32.8453,67570.0
2022-02-24 13:30:00,33.19,33.38,33.18,33.33,21352.0,32.8453,33.0333,32.8354,32.9839,21352.0
2022-02-24 13:35:00,33.34,33.47,33.31,33.46,24923.0,32.9937,33.1224,32.9641,33.1125,24923.0
2022-02-24 13:40:00,33.47,33.5,33.39,33.39,36517.0,33.1224,33.1521,33.0432,33.0432,36517.0
2022-02-24 13:45:00,33.38,33.6,33.31,33.6,21680.0,33.0333,33.251,32.9641,33.251,21680.0
2022-02-24 13:50:00,33.63,33.67,33.58,33.62,47426.0,33.2807,33.3203,33.2313,33.2708,47426.0
2022-02-24 13:55:00,33.63,33.65,33.47,33.52,62097.0,33.2807,33.3005,33.1224,33.1719,62097.0
2022-02-24 14:00:00,33.52,33.58,33.45,33.55,84397.0,33.1719,33.2313,33.1026,33.2016,84397.0
2022-02-24 14:05:00,33.57,33.65,33.5,33.51,29789.0,33.2214,33.3005,33.1521,33.162,29789.0
2022-02-24 14:10:00,33.54,33.66,33.53,33.65,27395.0,33.1917,33.3104,33.1818,33.3005,27395.0
2022-02-24 14:15:00,33.66,33.77,33.6,33.7,24138.0,33.3104,33.4193,33.251,33.35,24138.0
2022-02-24 14:20:00,33.7,33.74,33.68,33.74,14717.0,33.35,33.3896,33.3302,33.3896,14717.0
2022-02-24 14:25:00,33.77,33.79,33.72,33.76,19173.0,33.4193,33.4391,33.3698,33.4094,19173.0
2022-02-24 14:30:00,33.76,33.88,33.74,33.86,31966.0,33.4094,33.5281,33.3896,33.5083,31966.0
2022-02-24 14:35:00,33.87,33.94,33.85,33.91,24466.0,33.5182,33.5875,33.4985,33.5578,24466.0
2022-02-24 14:40:00,33.92,33.93,33.82,33.88,28605.0,33.5677,33.5776,33.4688,33.5281,28605.0
2022-02-24 14:45:00,33.87,33.92,33.8,33.86,46959.0,33.5182,33.5677,33.449,33.5083,46959.0
2022-02-24 14:50:00,33.84,34.06,33.8,34.05,36310.0,33.4886,33.7063,33.449,33.6964,36310.0
2022-02-24 14:55:00,34.04,34.04,33.87,33.93,56188.0,33.6865,33.6865,33.5182,33.5776,56188.0
2022-02-24 15:00:00,33.93,34.07,33.91,34.06,34019.0,33.5776,33.7162,33.5578,33.7063,34019.0
2022-02-24 15:05:00,34.05,34.08,33.98,33.98,35655.0,33.6964,33.7261,33.6271,33.6271,35655.0
2022-02-24 15:10:00,33.97,34.11,33.97,34.06,62441.0,33.6172,33.7558,33.6172,33.7063,62441.0
2022-02-24 15:15:00,34.06,34.09,33.95,34.0,30158.0,33.7063,33.736,33.5974,33.6469,30158.0
2022-02-24 15:20:00,34.0,34.05,33.93,34.02,68082.0,33.6469,33.6964,33.5776,33.6667,68082.0
2022-02-24 15:25:00,34.0,34.03,33.9,33.92,34903.0,33.6469,33.6766,33.5479,33.5677,34903.0
2022-02-24 15:30:00,33.92,34.21,33.91,34.21,27845.0,33.5677,33.8547,33.5578,33.8547,27845.0
2022-02-24 15:35:00,34.22,34.29,34.19,34.27,33817.0,33.8646,33.9339,33.8349,33.9141,33817.0
2022-02-24 15:40:00,34.27,34.3,34.23,34.24,55036.0,33.9141,33.9438,33.8745,33.8844,55036.0
2022-02-24 15:45:00,34.25,34.37,34.2,34.23,58928.0,33.8943,34.0131,33.8448,33.8745,58928.0
2022-02-24 15:50:00,34.24,34.42,34.24,34.37,87921.0,33.8844,34.0625,33.8844,34.0131,87921.0
2022-02-24 15:55:00,34.37,34.4,34.28,34.37,190528.0,34.0131,34.0427,33.924,34.0131,190528.0
2022-02-25 09:30:00,34.5,35.04,34.5,35.04,134458.0,34.1417,34.6761,34.1417,34.6761,134458.0
2022-02-25 09:35:00,35.02,35.18,34.92,35.11,20405.0,34.6563,34.8146,34.5573,34.7454,20405.0
2022-02-25 09:40:00,35.11,35.14,34.84,34.87,16279.0,34.7454,34.7751,34.4782,34.5079,16279.0
2022-02-25 09:45:00,34.88,35.07,34.88,35.02,25955.0,34.5178,34.7058,34.5178,34.6563,25955.0
2022-02-25 09:50:00,35.02,35.03,34.91,35.0,21181.0,34.6563,34.6662,34.5474,34.6365,21181.0
2022-02-25 09:55:00,35.01,35.05,34.81,34.87,16092.0,34.6464,34.686,34.4485,34.5079,16092.0
2022-02-25 10:00:00,34.85,34.89,34.74,34.78,25012.0,34.4881,34.5277,34.3792,34.4188,25012.0
2022-02-25 10:05:00,34.8,35.01,34.79,34.95,30387.0,34.4386,34.6464,34.4287,34.587,30387.0
2022-02-25 10:10:00,34.95,35.04,34.92,34.95,23354.0,34.587,34.6761,34.5573,34.587,23354.0
2022-02-25 10:15:00,35.0,35.1,34.98,35.1,26246.0,34.6365,34.7355,34.6167,34.7355,26246.0
2022-02-25 10:20:00,35.11,35.18,35.05,35.14,24450.0,34.7454,34.8146,34.686,34.7751,24450.0
2022-02-25 10:25:00,35.14,35.22,35.1,35.2,25333.0,34.7751,34.8542,34.7355,34.8344,25333.0
2022-02-25 10:30:00,35.18,35.22,35.14,35.17,34462.0,34.8146,34.8542,34.7751,34.8047,34462.0
2022-02-25 10:35:00,35.16,35.2,35.07,35.18,24508.0,34.7948,34.8344,34.7058,34.8146,24508.0
2022-02-25 10:40:00,35.19,35.3,35.18,35.29,19149.0,34.8245,34.9334,34.8146,34.9235,19149.0
2022-02-25 10:45:00,35.29,35.39,35.27,35.35,24312.0,34.9235,35.0225,34.9037,34.9829,24312.0
2022-02-25 10:50:00,35.34,35.39,35.3,35.31,19271.0,34.973,35.0225,34.9334,34.9433,19271.0
2022-02-25 10:55:00,35.31,35.35,35.19,35.25,30206.0,34.9433,34.9829,34.8245,34.8839,30206.0
2022-02-25 11:00:00,35.27,35.33,35.14,35.33,22904.0,34.9037,34.9631,34.7751,34.9631,22904.0
2022-02-25 11:05:00,35.35,35.35,35.25,35.31,15070.0,34.9829,34.9829,34.8839,34.9433,15070.0
2022-02-25 11:10:00,35.32,35.43,35.31,35.41,24255.0,34.9532,35.062,34.9433,35.0423,24255.0
2022-02-25 11:15:00,35.41,35.43,35.37,35.43,24008.0,35.0423,35.062,35.0027,35.062,24008.0
2022-02-25 11:20:00,35.44,35.47,35.37,35.47,21457.0,35.0719,35.1016,35.0027,35.1016,21457.0
2022-02-25 11:25:00,35.46,35.48,35.39,35.45,24890.0,35.0917,35.1115,35.0225,35.0818,24890.0
2022-02-25 11:30:00,35.44,35.53,35.43,35.5,32265.0,35.0719,35.161,35.062,35.1313,32265.0
2022-02-25 11:35:00,35.5,35.53,35.46,35.49,18125.0,35.1313,35.161,35.0917,35.1214,18125.0
2022-02-25 11:40:00,35.5,35.52,35.44,35.49,18170.0,35.1313,35.1511,35.0719,35.1214,18170.0
2022-02-25 11:45:00,35.5,35.53,35.47,35.51,60234.0,35.1313,35.161,35.1016,35.1412,60234.0
2022-02-25 11:50:00,35.52,35.59,35.5,35.59,24656.0,35.1511,35.2204,35.1313,35.2204,24656.0
2022-02-25 11:55:00,35.59,35.63,35.55,35.58,38992.0,35.2204,35.26,35.1808,35.2105,38992.0
2022-02-25 12:00:00,35.59,35.63,35.54,35.55,39248.0,35.2204,35.26,35.1709,35.1808,39248.0
2022-02-25 12:05:00,35.55,35.57,35.5,35.51,35130.0,35.1808,35.2006,35.1313,35.1412,35130.0
2022-02-25 12:10:00,35.5,35.55,35.49,35.5,29358.0,35.1313,35.1808,35.1214,35.1313,29358.0
2022-02-25 12:15:00,35.49,35.67,35.48,35.67,15217.0,35.1214,35.2996,35.1115,35.2996,15217.0
2022-02-25 12:20:00,35.67,35.68,35.63,35.67,10274.0,35.2996,35.3094,35.26,35.2996,10274.0
2022-02-25 12:25:00,35.68,35.71,35.67,35.71,16641.0,35.3094,35.3391,35.2996,35.3391,16641.0
2022-02-25 12:30:00,35.72,35.83,35.71,35.77,23082.0,35.349,35.4579,35.3391,35.3985,23082.0
2022-02-25 12:35:00,35.78,35.82,35.78,35.81,21045.0,35.4084,35.448,35.4084,35.4381,21045.0
2022-02-25 12:40:00,35.81,35.89,35.81,35.88,32528.0,35.4381,35.5173,35.4381,35.5074,32528.0
2022-02-25 12:45:00,35.88,35.93,35.87,35.89,90087.0,35.5074,35.5569,35.4975,35.5173,90087.0
2022-02-25 12:50:00,35.88,35.89,35.8,35.84,32866.0,35.5074,35.5173,35.4282,35.4678,32866.0
2022-02-25 12:55:00,35.84,35.85,35.76,35.82,26496.0,35.4678,35.4777,35.3886,35.448,26496.0
2022-02-25 13:00:00,35.82,35.87,35.79,35.85,18012.0,35.448,35.4975,35.4183,35.4777,18012.0
2022-02-25 13:05:00,35.84,35.85,35.75,35.75,15160.0,35.4678,35.4777,35.3787,35.3787,15160.0
2022-02-25 13:10:00,35.76,35.77,35.65,35.69,47706.0,35.3886,35.3985,35.2798,35.3193,47706.0
2022-02-25 13:15:00,35.69,35.7,35.61,35.68,28708.0,35.3193,35.3292,35.2402,35.3094,28708.0
2022-02-25 13:20:00,35.68,35.68,35.6,35.65,28405.0,35.3094,35.3094,35.2303,35.2798,28405.0
2022-02-25 13:25:00,35.66,35.67,35.62,35.66,29754.0,35.2897,35.2996,35.2501,35.2897,29754.0
2022-02-25 13:30:00,35.66,35.72,35.64,35.7,18927.0,35.2897,35.349,35.2699,35.3292,18927.0
2022-02-25 13:35:00,35.69,35.69,35.6,35.68,19731.0,35.3193,35.3193,35.2303,35.3094,19731.0
2022-02-25 13:40:00,35.69,35.8,35.69,35.79,17601.0,35.3193,35.4282,35.3193,35.4183,17601.0
2022-02-25 13:45:00,35.79,35.81,35.76,35.79,21169.0,35.4183,35.4381,35.3886,35.4183,21169.0
2022-02-25 13:50:00,35.78,35.81,35.7,35.7,26623.0,35.4084,35.4381,35.3292,35.3292,26623.0
2022-02-25 13:55:00,35.68,35.68,35.6,35.67,23240.0,35.3094,35.3094,35.2303,35.2996,23240.0
2022-02-25 14:00:00,35.67,35.71,35.59,35.67,17751.0,35.2996,35.3391,35.2204,35.2996,17751.0
2022-02-25 14:05:00,35.68,35.7,35.62,35.63,21014.0,35.3094,35.3292,35.2501,35.26,21014.0
2022-02-25 14:10:00,35.64,35.65,35.57,35.65,20297.0,35.2699,35.2798,35.2006,35.2798,20297.0
2022-02-25 14:15:00,35.65,35.7,35.63,35.65,19388.0,35.2798,35.3292,35.26,35.2798,19388.0
2022-02-25 14:20:00,35.64,35.71,35.64,35.7,32825.0,35.2699,35.3391,35.2699,35.3292,32825.0
2022-02-25 14:25:00,35.7,35.8,35.69,35.75,27303.0,35.3292,35.4282,35.3193,35.3787,27303.0
2022-02-25 14:30:00,35.75,35.79,35.65,35.65,28568.0,35.3787,35.4183,35.2798,35.2798,28568.0
2022-02-25 14:35:00,35.66,35.72,35.6,35.62,28843.0,35.2897,35.349,35.2303,35.2501,28843.0
2022-02-25 14:40:00,35.61,35.66,35.58,35.63,34675.0,35.2402,35.2897,35.2105,35.26,34675.0
2022-02-25 14:45:00,35.63,35.67,35.59,35.61,25701.0,35.26,35.2996,35.2204,35.2402,25701.0
2022-02-25 14:50:00,35.62,35.63,35.54,35.58,16530.0,35.2501,35.26,35.1709,35.2105,16530.0
2022-02-25 14:55:00,35.59,35.66,35.57,35.61,22768.0,35.2204,35.2897,35.2006,35.2402,22768.0
2022-02-25 15:00:00,35.61,35.61,35.56,35.57,15264.0,35.2402,35.2402,35.1907,35.2006,15264.0
2022-02-25 15:05:00,35.59,35.65,35.57,35.64,20891.0,35.2204,35.2798,35.2006,35.2699,20891.0
2022-02-25 15:10:00,35.64,35.66,35.56,35.64,15904.0,35.2699,35.2897,35.1907,35.2699,15904.0
2022-02-25 15:15:00,35.65,35.73,35.64,35.73,51391.0,35.2798,35.3589,35.2699,35.3589,51391.0
2022-02-25 15:20:00,35.72,35.74,35.61,35.64,75630.0,35.349,35.3688,35.2402,35.2699,75630.0
2022-02-25 15:25:00,35.64,35.65,35.54,35.57,56885.0,35.2699,35.2798,35.1709,35.2006,56885.0
2022-02-25 15:30:00,35.57,35.59,35.52,35.52,52161.0,35.2006,35.2204,35.1511,35.1511,52161.0
2022-02-25 15:35:00,35.51,35.58,35.47,35.57,27924.0,35.1412,35.2105,35.1016,35.2006,27924.0
2022-02-25 15:40:00,35.58,35.63,35.55,35.59,48250.0,35.2105,35.26,35.1808,35.2204,48250.0
2022-02-25 15:45:00,35.58,35.66,35.57,35.62,52638.0,35.2105,35.2897,35.2006,35.2501,52638.0
2022-02-25 15:50:00,35.62,35.74,35.62,35.7,84078.0,35.2501,35.3688,35.2501,35.3292,84078.0
2022-02-25 15:55:00,35.69,35.77,35.64,35.75,192494.0,35.3193,35.3985,35.2699,35.3787,192494.0
2022-02-28 09:30:00,35.3,35.53,35.29,35.53,59077.0,34.9334,35.161,34.9235,35.161,59077.0
2022-02-28 09:35:00,35.48,35.77,35.48,35.64,85209.0,35.1115,35.3985,35.1115,35.2699,85209.0
2022-02-28 09:40:00,35.61,35.65,35.41,35.65,13533.0,35.2402,35.2798,35.0423,35.2798,13533.0
2022-02-28 09:45:00,35.61,35.69,35.49,35.57,18407.0,35.2402,35.3193,35.1214,35.2006,18407.0
2022-02-28 09:50:00,35.57,35.76,35.55,35.7,27476.0,35.2006,35.3886,35.1808,35.3292,27476.0
2022-02-28 09:55:00,35.68,35.9,35.64,35.84,25566.0,35.3094,35.5272,35.2699,35.4678,25566.0
2022-02-28 10:00:00,35.86,35.87,35.65,35.71,28254.0,35.4876,35.4975,35.2798,35.3391,28254.0
2022-02-28 10:05:00,35.72,35.82,35.7,35.77,53291.0,35.349,35.448,35.3292,35.3985,53291.0
2022-02-28 10:10:00,35.76,35.8,35.71,35.74,61376.0,35.3886,35.4282,35.3391,35.3688,61376.0
2022-02-28 10:15:00,35.74,35.79,35.68,35.74,26446.0,35.3688,35.4183,35.3094,35.3688,26446.0
2022-02-28 10:20:00,35.77,35.96,35.74,35.96,32626.0,35.3985,35.5865,35.3688,35.5865,32626.0
2022-02-28 10:25:00,35.95,35.98,35.89,35.91,37767.0,35.5766,35.6063,35.5173,35.5371,37767.0
2022-02-28 10:30:00,35.9,36.07,35.9,35.98,74586.0,35.5272,35.6954,35.5272,35.6063,74586.0
2022-02-28 10:35:00,36.0,36.26,36.0,36.25,50130.0,35.6261,35.8834,35.6261,35.8735,50130.0
2022-02-28 10:40:00,36.25,36.29,36.17,36.23,82639.0,35.8735,35.9131,35.7944,35.8537,82639.0
2022-02-28 10:45:00,36.25,36.3,36.2,36.23,58819.0,35.8735,35.923,35.824,35.8537,58819.0
2022-02-28 10:50:00,36.24,36.31,36.18,36.24,35686.0,35.8636,35.9329,35.8043,35.8636,35686.0
2022-02-28 10:55:00,36.26,36.42,36.26,36.42,93016.0,35.8834,36.0418,35.8834,36.0418,93016.0
2022-02-28 11:00:00,36.42,36.48,36.37,36.41,33392.0,36.0418,36.1011,35.9923,36.0319,33392.0
2022-02-28 11:05:00,36.41,36.48,36.41,36.44,26937.0,36.0319,36.1011,36.0319,36.0616,26937.0
2022-02-28 11:10:00,36.43,36.52,36.37,36.51,34628.0,36.0517,36.1407,35.9923,36.1308,34628.0
2022-02-28 11:15:00,36.51,36.61,36.49,36.58,29996.0,36.1308,36.2298,36.111,36.2001,29996.0
2022-02-28 11:20:00,36.59,36.62,36.54,36.57,33099.0,36.21,36.2397,36.1605,36.1902,33099.0
2022-02-28 11:25:00,36.57,36.63,36.54,36.61,36594.0,36.1902,36.2496,36.1605,36.2298,36594.0
2022-02-28 11:30:00,36.62,36.68,36.59,36.59,31528.0,36.2397,36.2991,36.21,36.21,31528.0
2022-02-28 11:35:00,36.61,36.62,36.55,36.58,34662.0,36.2298,36.2397,36.1704,36.2001,34662.0
2022-02-28 11:40:00,36.58,36.66,36.56,36.66,44764.0,36.2001,36.2793,36.1803,36.2793,44764.0
2022-02-28 11:45:00,36.67,36.67,36.5,36.5,25484.0,36.2892,36.2892,36.1209,36.1209,25484.0
2022-02-28 11:50:00,36.51,36.54,36.44,36.54,29892.0,36.1308,36.1605,36.0616,36.1605,29892.0
2022-02-28 11:55:00,36.54,36.58,36.51,36.57,40182.0,36.1605,36.2001,36.1308,36.1902,40182.0
2022-02-28 12:00:00,36.57,36.63,36.53,36.57,30408.0,36.1902,36.2496,36.1506,36.1902,30408.0
2022-02-28 12:05:00,36.58,36.58,36.35,36.38,29209.0,36.2001,36.2001,35.9725,36.0022,29209.0
2022-02-28 12:10:00,36.37,36.39,36.3,36.35,20585.0,35.9923,36.0121,35.923,35.9725,20585.0
2022-02-28 12:15:00,36.35,36.42,36.28,36.42,14741.0,35.9725,36.0418,35.9032,36.0418,14741.0
2022-02-28 12:20:00,36.41,36.44,36.28,36.29,24876.0,36.0319,36.0616,35.9032,35.9131,24876.0
2022-02-28 12:25:00,36.3,36.33,36.25,36.27,11098.0,35.923,35.9527,35.8735,35.8933,11098.0
2022-02-28 12:30:00,36.27,36.3,36.15,36.16,17457.0,35.8933,35.923,35.7746,35.7845,17457.0
2022-02-28 12:35:00,36.15,36.2,36.13,36.14,11306.0,35.7746,35.824,35.7548,35.7647,11306.0
2022-02-28 12:40:00,36.14,36.16,36.05,36.05,21985.0,35.7647,35.7845,35.6756,35.6756,21985.0
2022-02-28 12:45:00,36.05,36.08,35.98,36.06,24197.0,35.6756,35.7053,35.6063,35.6855,24197.0
2022-02-28 12:50:00,36.06,36.09,35.95,36.02,15868.0,35.6855,35.7152,35.5766,35.6459,15868.0
2022-02-28 12:55:00,36.02,36.05,36.01,36.05,10502.0,35.6459,35.6756,35.636,35.6756,10502.0
2022-02-28 13:00:00,36.05,36.15,36.05,36.11,40311.0,35.6756,35.7746,35.6756,35.735,40311.0
2022-02-28 13:05:00,36.11,36.18,36.09,36.17,42032.0,35.735,35.8043,35.7152,35.7944,42032.0
2022-02-28 13:10:00,36.17,36.27,36.16,36.24,40539.0,35.7944,35.8933,35.7845,35.8636,40539.0
2022-02-28 13:15:00,36.24,36.24,36.08,36.13,50587.0,35.8636,35.8636,35.7053,35.7548,50587.0
2022-02-28 13:20:00,36.13,36.13,36.06,36.11,25332.0,35.7548,35.7548,35.6855,35.735,25332.0
2022-02-28 13:25:00,36.1,36.18,36.09,36.13,88156.0,35.7251,35.8043,35.7152,35.7548,88156.0
2022-02-28 13:30:00,36.14,36.15,36.06,36.12,52851.0,35.7647,35.7746,35.6855,35.7449,52851.0
2022-02-28 13:35:00,36.12,36.14,36.04,36.14,31431.0,35.7449,35.7647,35.6657,35.7647,31431.0
2022-02-28 13:40:00,36.13,36.17,36.09,36.09,51351.0,35.7548,35.7944,35.7152,35.7152,51351.0
2022-02-28 13:45:00,36.09,36.24,36.05,36.24,101847.0,35.7152,35.8636,35.6756,35.8636,101847.0
2022-02-28 13:50:00,36.23,36.37,36.23,36.31,25913.0,35.8537,35.9923,35.8537,35.9329,25913.0
2022-02-28 13:55:00,36.31,36.33,36.24,36.26,13033.0,35.9329,35.9527,35.8636,35.8834,13033.0
2022-02-28 14:00:00,36.25,36.26,35.97,35.99,23159.0,35.8735,35.8834,35.5964,35.6162,23159.0
2022-02-28 14:05:00,35.99,35.99,35.8,35.83,22727.0,35.6162,35.6162,35.4282,35.4579,22727.0
2022-02-28 14:10:00,35.82,35.88,35.77,35.88,31499.0,35.448,35.5074,35.3985,35.5074,31499.0
2022-02-28 14:15:00,35.86,35.9,35.76,35.84,42049.0,35.4876,35.5272,35.3886,35.4678,42049.0
2022-02-28 14:20:00,35.85,35.88,35.71,35.72,64481.0,35.4777,35.5074,35.3391,35.349,64481.0
2022-02-28 14:25:00,35.74,35.81,35.71,35.75,38737.0,35.3688,35.4381,35.3391,35.3787,38737.0
2022-02-28 14:30:00,35.75,35.78,35.69,35.73,25154.0,35.3787,35.4084,35.3193,35.3589,25154.0
2022-02-28 14:35:00,35.75,35.8,35.72,35.76,35227.0,35.3787,35.4282,35.349,35.3886,35227.0
2022-02-28 14:40:00,35.77,35.87,35.77,35.83,74474.0,35.3985,35.4975,35.3985,35.4579,74474.0
2022-02-28 14:45:00,35.82,35.84,35.7,35.7,69266.0,35.448,35.4678,35.3292,35.3292,69266.0
2022-02-28 14:50:00,35.7,35.76,35.67,35.76,83998.0,35.3292,35.3886,35.2996,35.3886,83998.0
2022-02-28 14:55:00,35.76,35.92,35.75,35.85,27355.0,35.3886,35.547,35.3787,35.4777,27355.0
2022-02-28 15:00:00,35.84,35.85,35.67,35.68,122681.0,35.4678,35.4777,35.2996,35.3094,122681.0
2022-02-28 15:05:00,35.68,35.74,35.52,35.73,125834.0,35.3094,35.3688,35.1511,35.3589,125834.0
2022-02-28 15:10:00,35.73,35.73,35.6,35.66,33508.0,35.3589,35.3589,35.2303,35.2897,33508.0
2022-02-28 15:15:00,35.67,35.75,35.67,35.73,33020.0,35.2996,35.3787,35.2996,35.3589,33020.0
2022-02-28 15:20:00,35.73,35.83,35.73,35.8,48888.0,35.3589,35.4579,35.3589,35.4282,48888.0
2022-02-28 15:25:00,35.8,35.9,35.78,35.86,30942.0,35.4282,35.5272,35.4084,35.4876,30942.0
2022-02-28 15:30:00,35.85,35.85,35.49,35.52,202371.0,35.4777,35.4777,35.1214,35.1511,202371.0
2022-02-28 15:35:00,35.53,35.55,35.46,35.52,101840.0,35.161,35.1808,35.0917,35.1511,101840.0
2022-02-28 15:40:00,35.54,35.69,35.53,35.67,55599.0,35.1709,35.3193,35.161,35.2996,55599.0
2022-02-28 15:45:00,35.67,35.88,35.67,35.74,100359.0,35.2996,35.5074,35.2996,35.3688,100359.0
2022-02-28 15:50:00,35.71,35.82,35.62,35.76,413200.0,35.3391,35.448,35.2501,35.3886,413200.0
2022-02-28 15:55:00,35.76,35.94,35.75,35.91,413605.0,35.3886,35.5667,35.3787,35.5371,413605.0
2022-03-01 09:30:00,35.82,36.01,35.5,35.58,65175.0,35.448,35.636,35.1313,35.2105,65175.0
2022-03-01 09:35:00,35.62,35.65,35.29,35.3,66658.0,35.2501,35.2798,34.9235,34.9334,66658.0
2022-03-01 09:40:00,35.28,35.34,35.18,35.33,41766.0,34.9136,34.973,34.8146,34.9631,41766.0
2022-03-01 09:45:00,35.35,35.44,35.27,35.42,22435.0,34.9829,35.0719,34.9037,35.0521,22435.0
2022-03-01 09:50:00,35.43,35.43,35.15,35.19,22606.0,35.062,35.062,34.785,34.8245,22606.0
2022-03-01 09:55:00,35.21,35.21,34.87,34.91,55892.0,34.8443,34.8443,34.5079,34.5474,55892.0
2022-03-01 10:00:00,34.93,35.07,34.85,34.92,39821.0,34.5672,34.7058,34.4881,34.5573,39821.0
2022-03-01 10:05:00,34.93,34.96,34.74,34.76,48604.0,34.5672,34.5969,34.3792,34.399,48604.0
2022-03-01 10:10:00,34.73,34.75,34.65,34.69,50758.0,34.3693,34.3891,34.2901,34.3297,50758.0
2022-03-01 10:15:00,34.67,34.79,34.64,34.67,52157.0,34.3099,34.4287,34.2802,34.3099,52157.0
2022-03-01 10:20:00,34.67,34.73,34.57,34.57,43330.0,34.3099,34.3693,34.211,34.211,43330.0
2022-03-01 10:25:00,34.57,34.65,34.42,34.47,108421.0,34.211,34.2901,34.0625,34.112,108421.0
2022-03-01 10:30:00,34.46,34.59,34.44,34.46,57880.0,34.1021,34.2308,34.0823,34.1021,57880.0
2022-03-01 10:35:00,34.47,34.6,34.47,34.54,23614.0,34.112,34.2407,34.112,34.1813,23614.0
2022-03-01 10:40:00,34.53,34.53,34.33,34.34,41248.0,34.1714,34.1714,33.9735,33.9834,41248.0
2022-03-01 10:45:00,34.34,34.43,34.32,34.36,20023.0,33.9834,34.0724,33.9636,34.0032,20023.0
2022-03-01 10:50:00,34.37,34.37,34.23,34.28,56217.0,34.0131,34.0131,33.8745,33.924,56217.0
2022-03-01 10:55:00,34.26,34.26,34.13,34.17,192576.0,33.9042,33.9042,33.7755,33.8151,192576.0
2022-03-01 11:00:00,34.17,34.25,34.11,34.18,199204.0,33.8151,33.8943,33.7558,33.825,199204.0
2022-03-01 11:05:00,34.17,34.22,34.1,34.16,100237.0,33.8151,33.8646,33.7459,33.8052,100237.0
2022-03-01 11:10:00,34.17,34.25,34.14,34.2,76670.0,33.8151,33.8943,33.7854,33.8448,76670.0
2022-03-01 11:15:00,34.19,34.21,34.14,34.19,49075.0,33.8349,33.8547,33.7854,33.8349,49075.0
2022-03-01 11:20:00,34.19,34.32,34.16,34.32,113570.0,33.8349,33.9636,33.8052,33.9636,113570.0
2022-03-01 11:25:00,34.3,34.32,34.17,34.2,61430.0,33.9438,33.9636,33.8151,33.8448,61430.0
2022-03-01 11:30:00,34.2,34.21,33.96,33.98,73919.0,33.8448,33.8547,33.6073,33.6271,73919.0
2022-03-01 11:35:00,33.98,33.99,33.77,33.8,125377.0,33.6271,33.637,33.4193,33.449,125377.0
2022-03-01 11:40:00,33.81,33.82,33.47,33.51,186139.0,33.4589,33.4688,33.1224,33.162,186139.0
2022-03-01 11:45:00,33.5,33.61,33.47,33.5,86592.0,33.1521,33.2609,33.1224,33.1521,86592.0
2022-03-01 11:50:00,33.51,33.53,33.41,33.45,82900.0,33.162,33.1818,33.063,33.1026,82900.0
2022-03-01 11:55:00,33.44,33.53,33.35,33.49,55239.0,33.0927,33.1818,33.0036,33.1422,55239.0
2022-03-01 12:00:00,33.48,33.51,33.41,33.44,23836.0,33.1323,33.162,33.063,33.0927,23836.0
2022-03-01 12:05:00,33.44,33.49,33.36,33.39,30689.0,33.0927,33.1422,33.0135,33.0432,30689.0
2022-03-01 12:10:00,33.39,33.52,33.37,33.42,92526.0,33.0432,33.1719,33.0234,33.0729,92526.0
2022-03-01 12:15:00,33.41,33.43,33.35,33.41,99122.0,33.063,33.0828,33.0036,33.063,99122.0
2022-03-01 12:20:00,33.41,33.43,33.34,33.38,85096.0,33.063,33.0828,32.9937,33.0333,85096.0
2022-03-01 12:25:00,33.38,33.41,33.32,33.36,26796.0,33.0333,33.063,32.974,33.0135,26796.0
2022-03-01 12:30:00,33.36,33.44,33.34,33.37,48411.0,33.0135,33.0927,32.9937,33.0234,48411.0
2022-03-01 12:35:00,33.37,33.39,33.29,33.32,38135.0,33.0234,33.0432,32.9443,32.974,38135.0
2022-03-01 12:40:00,33.33,33.38,33.3,33.38,45130.0,32.9839,33.0333,32.9542,33.0333,45130.0
2022-03-01 12:45:00,33.38,33.44,33.32,33.41,47664.0,33.0333,33.0927,32.974,33.063,47664.0
2022-03-01 12:50:00,33.42,33.54,33.41,33.54,60267.0,33.0729,33.1917,33.063,33.1917,60267.0
2022-03-01 12:55:00,33.55,33.62,33.53,33.55,52180.0,33.2016,33.2708,33.1818,33.2016,52180.0
2022-03-01 13:00:00,33.54,33.58,33.47,33.48,19045.0,33.1917,33.2313,33.1224,33.1323,19045.0
2022-03-01 13:05:00,33.47,33.53,33.41,33.42,103816.0,33.1224,33.1818,33.063,33.0729,103816.0
2022-03-01 13:10:00,33.42,33.42,33.27,33.3,20945.0,33.0729,33.0729,32.9245,32.9542,20945.0
2022-03-01 13:15:00,33.31,33.31,33.21,33.22,75442.0,32.9641,32.9641,32.8651,32.875,75442.0
2022-03-01 13:20:00,33.23,33.26,33.15,33.15,48117.0,32.8849,32.9146,32.8057,32.8057,48117.0
2022-03-01 13:25:00,33.14,33.14,33.02,33.04,28505.0,32.7958,32.7958,32.6771,32.6969,28505.0
2022-03-01 13:30:00,33.04,33.12,33.0,33.08,64064.0,32.6969,32.776,32.6573,32.7364,64064.0
2022-03-01 13:35:00,33.08,33.29,33.07,33.28,28341.0,32.7364,32.9443,32.7266,32.9344,28341.0
2022-03-01 13:40:00,33.28,33.28,33.17,33.2,31681.0,32.9344,32.9344,32.8255,32.8552,31681.0
2022-03-01 13:45:00,33.19,33.25,33.09,33.14,43670.0,32.8453,32.9047,32.7463,32.7958,43670.0
2022-03-01 13:50:00,33.14,33.15,33.06,33.12,83177.0,32.7958,32.8057,32.7167,32.776,83177.0
2022-03-01 13:55:00,33.12,33.26,33.09,33.24,50562.0,32.776,32.9146,32.7463,32.8948,50562.0
2022-03-01 14:00:00,33.25,33.28,33.18,33.27,71510.0,32.9047,32.9344,32.8354,32.9245,71510.0
2022-03-01 14:05:00,33.26,33.26,33.21,33.23,28452.0,32.9146,32.9146,32.8651,32.8849,28452.0
2022-03-01 14:10:00,33.22,33.22,33.14,33.18,33169.0,32.875,32.875,32.7958,32.8354,33169.0
2022-03-01 14:15:00,33.19,33.25,33.14,33.25,38252.0,32.8453,32.9047,32.7958,32.9047,38252.0
2022-03-01 14:20:00,33.24,33.33,33.21,33.3,88383.0,32.8948,32.9839,32.8651,32.9542,88383.0
2022-03-01 14:25:00,33.3,33.5,33.3,33.48,26833.0,32.9542,33.1521,32.9542,33.1323,26833.0
2022-03-01 14:30:00,33.48,33.51,33.45,33.47,28336.0,33.1323,33.162,33.1026,33.1224,28336.0
2022-03-01 14:35:00,33.48,33.54,33.43,33.52,28543.0,33.1323,33.1917,33.0828,33.1719,28543.0
2022-03-01 14:40:00,33.51,33.53,33.46,33.5,28708.0,33.162,33.1818,33.1125,33.1521,28708.0
2022-03-01 14:45:00,33.5,33.5,33.35,33.36,92192.0,33.1521,33.1521,33.0036,33.0135,92192.0
2022-03-01 14:50:00,33.36,33.36,33.22,33.23,21515.0,33.0135,33.0135,32.875,32.8849,21515.0
2022-03-01 14:55:00,33.23,33.32,33.22,33.32,35805.0,32.8849,32.974,32.875,32.974,35805.0
2022-03-01 15:00:00,33.33,33.51,33.3,33.5,43884.0,32.9839,33.162,32.9542,33.1521,43884.0
2022-03-01 15:05:00,33.5,33.57,33.45,33.5,76927.0,33.1521,33.2214,33.1026,33.1521,76927.0
2022-03-01 15:10:00,33.5,33.5,33.33,33.36,72407.0,33.1521,33.1521,32.9839,33.0135,72407.0
2022-03-01 15:15:00,33.37,33.39,33.22,33.27,48277.0,33.0234,33.0432,32.875,32.9245,48277.0
2022-03-01 15:20:00,33.27,33.32,33.23,33.3,82984.0,32.9245,32.974,32.8849,32.9542,82984.0
2022-03-01 15:25:00,33.3,33.34,33.25,33.25,43990.0,32.9542,32.9937,32.9047,32.9047,43990.0
2022-03-01 15:30:00,33.25,33.25,33.16,33.22,54476.0,32.9047,32.9047,32.8156,32.875,54476.0
2022-03-01 15:35:00,33.22,33.29,33.18,33.24,48882.0,32.875,32.9443,32.8354,32.8948,48882.0
2022-03-01 15:40:00,33.23,33.29,33.06,33.07,94957.0,32.8849,32.9443,32.7167,32.7266,94957.0
2022-03-01 15:45:00,33.08,33.09,32.94,32.97,166896.0,32.7364,32.7463,32.5979,32.6276,166896.0
2022-03-01 15:50:00,32.96,33.12,32.88,33.1,193701.0,32.6177,32.776,32.5385,32.7562,193701.0
2022-03-01 15:55:00,33.09,33.16,33.03,33.11,490962.0,32.7463,32.8156,32.687,32.7661,490962.0
2022-03-02 09:30:00,33.56,34.12,33.54,34.06,97369.0,33.2115,33.7656,33.1917,33.7063,97369.0
2022-03-02 09:35:00,34.09,34.27,33.98,34.27,125373.0,33.736,33.9141,33.6271,33.9141,125373.0
2022-03-02 09:40:00,34.27,34.56,34.26,34.51,150138.0,33.9141,34.2011,33.9042,34.1516,150138.0
2022-03-02 09:45:00,34.5,34.56,34.41,34.47,46645.0,34.1417,34.2011,34.0526,34.112,46645.0
2022-03-02 09:50:00,34.5,34.56,34.23,34.29,58307.0,34.1417,34.2011,33.8745,33.9339,58307.0
2022-03-02 09:55:00,34.3,34.31,34.13,34.27,51061.0,33.9438,33.9537,33.7755,33.9141,51061.0
2022-03-02 10:00:00,34.26,34.39,34.21,34.3,86884.0,33.9042,34.0328,33.8547,33.9438,86884.0
2022-03-02 10:05:00,34.29,34.29,33.92,33.98,111022.0,33.9339,33.9339,33.5677,33.6271,111022.0
2022-03-02 10:10:00,33.99,34.04,33.84,34.0,91635.0,33.637,33.6865,33.4886,33.6469,91635.0
2022-03-02 10:15:00,33.98,34.15,33.96,34.09,75148.0,33.6271,33.7953,33.6073,33.736,75148.0
2022-03-02 10:20:00,34.09,34.22,34.07,34.15,98187.0,33.736,33.8646,33.7162,33.7953,98187.0
2022-03-02 10:25:00,34.17,34.42,34.11,34.35,59734.0,33.8151,34.0625,33.7558,33.9933,59734.0
2022-03-02 10:30:00,34.36,34.41,34.16,34.28,30572.0,34.0032,34.0526,33.8052,33.924,30572.0
2022-03-02 10:35:00,34.27,34.42,34.22,34.41,26314.0,33.9141,34.0625,33.8646,34.0526,26314.0
2022-03-02 10:40:00,34.43,34.61,34.42,34.57,74318.0,34.0724,34.2506,34.0625,34.211,74318.0
2022-03-02 10:45:00,34.57,34.59,34.44,34.51,26679.0,34.211,34.2308,34.0823,34.1516,26679.0
2022-03-02 10:50:00,34.54,34.58,34.46,34.5,27140.0,34.1813,34.2209,34.1021,34.1417,27140.0
2022-03-02 10:55:00,34.5,34.71,34.5,34.66,30581.0,34.1417,34.3495,34.1417,34.3,30581.0
2022-03-02 11:00:00,34.69,34.94,34.64,34.93,48268.0,34.3297,34.5771,34.2802,34.5672,48268.0
2022-03-02 11:05:00,34.92,35.14,34.85,35.14,99226.0,34.5573,34.7751,34.4881,34.7751,99226.0
2022-03-02 11:10:00,35.14,35.32,35.04,35.06,176616.0,34.7751,34.9532,34.6761,34.6959,176616.0
2022-03-02 11:15:00,35.06,35.11,34.97,35.0,35142.0,34.6959,34.7454,34.6068,34.6365,35142.0
2022-03-02 11:20:00,35.01,35.12,34.99,35.12,19331.0,34.6464,34.7553,34.6266,34.7553,19331.0
2022-03-02 11:25:00,35.13,35.16,35.07,35.11,29830.0,34.7652,34.7948,34.7058,34.7454,29830.0
2022-03-02 11:30:00,35.09,35.26,35.09,35.18,16896.0,34.7256,34.8938,34.7256,34.8146,16896.0
2022-03-02 11:35:00,35.18,35.18,35.03,35.08,19598.0,34.8146,34.8146,34.6662,34.7157,19598.0
2022-03-02 11:40:00,35.1,35.29,35.08,35.24,40055.0,34.7355,34.9235,34.7157,34.874,40055.0
2022-03-02 11:45:00,35.23,35.29,35.22,35.24,21436.0,34.8641,34.9235,34.8542,34.874,21436.0
2022-03-02 11:50:00,35.25,35.36,35.22,35.35,52296.0,34.8839,34.9928,34.8542,34.9829,52296.0
2022-03-02 11:55:00,35.35,35.42,35.32,35.37,39367.0,34.9829,35.0521,34.9532,35.0027,39367.0
2022-03-02 12:00:00,35.35,35.37,35.27,35.28,16751.0,34.9829,35.0027,34.9037,34.9136,16751.0
2022-03-02 12:05:00,35.27,35.27,35.1,35.11,24325.0,34.9037,34.9037,34.7355,34.7454,24325.0
2022-03-02 12:10:00,35.11,35.18,35.05,35.07,21984.0,34.7454,34.8146,34.686,34.7058,21984.0
2022-03-02 12:15:00,35.07,35.11,35.02,35.03,15151.0,34.7058,34.7454,34.6563,34.6662,15151.0
2022-03-02 12:20:00,35.04,35.05,34.96,34.96,18662.0,34.6761,34.686,34.5969,34.5969,18662.0
2022-03-02 12:25:00,34.96,35.06,34.92,35.05,15665.0,34.5969,34.6959,34.5573,34.686,15665.0
2022-03-02 12:30:00,35.05,35.09,35.02,35.09,17337.0,34.686,34.7256,34.6563,34.7256,17337.0
2022-03-02 12:35:00,35.09,35.21,35.07,35.21,44573.0,34.7256,34.8443,34.7058,34.8443,44573.0
2022-03-02 12:40:00,35.2,35.25,35.11,35.21,48273.0,34.8344,34.8839,34.7454,34.8443,48273.0
2022-03-02 12:45:00,35.2,35.23,35.15,35.22,21378.0,34.8344,34.8641,34.785,34.8542,21378.0
2022-03-02 12:50:00,35.23,35.23,35.13,35.16,13258.0,34.8641,34.8641,34.7652,34.7948,13258.0
2022-03-02 12:55:00,35.15,35.15,34.99,35.07,46653.0,34.785,34.785,34.6266,34.7058,46653.0
2022-03-02 13:00:00,35.08,35.22,35.08,35.22,22587.0,34.7157,34.8542,34.7157,34.8542,22587.0
2022-03-02 13:05:00,35.22,35.27,35.2,35.26,37778.0,34.8542,34.9037,34.8344,34.8938,37778.0
2022-03-02 13:10:00,35.25,35.32,35.25,35.31,38192.0,34.8839,34.9532,34.8839,34.9433,38192.0
2022-03-02 13:15:00,35.32,35.33,35.27,35.3,21699.0,34.9532,34.9631,34.9037,34.9334,21699.0
2022-03-02 13:20:00,35.3,35.33,35.27,35.29,17548.0,34.9334,34.9631,34.9037,34.9235,17548.0
2022-03-02 13:25:00,35.27,35.38,35.25,35.35,22744.0,34.9037,35.0126,34.8839,34.9829,22744.0
2022-03-02 13:30:00,35.36,35.44,35.35,35.43,24366.0,34.9928,35.0719,34.9829,35.062,24366.0
2022-03-02 13:35:00,35.42,35.43,35.39,35.43,14532.0,35.0521,35.062,35.0225,35.062,14532.0
2022-03-02 13:40:00,35.42,35.43,35.34,35.42,19193.0,35.0521,35.062,34.973,35.0521,19193.0
2022-03-02 13:45:00,35.42,35.42,35.33,35.36,75085.0,35.0521,35.0521,34.9631,34.9928,75085.0
2022-03-02 13:50:00,35.37,35.4,35.36,35.39,16133.0,35.0027,35.0324,34.9928,35.0225,16133.0
2022-03-02 13:55:00,35.39,35.43,35.34,35.36,24030.0,35.0225,35.062,34.973,34.9928,24030.0
2022-03-02 14:00:00,35.36,35.39,35.32,35.37,12667.0,34.9928,35.0225,34.9532,35.0027,12667.0
2022-03-02 14:05:00,35.37,35.43,35.36,35.38,18658.0,35.0027,35.062,34.9928,35.0126,18658.0
2022-03-02 14:10:00,35.38,35.38,35.32,35.33,12482.0,35.0126,35.0126,34.9532,34.9631,12482.0
2022-03-02 14:15:00,35.33,35.38,35.32,35.37,26373.0,34.9631,35.0126,34.9532,35.0027,26373.0
2022-03-02 14:20:00,35.37,35.4,35.3,35.31,25057.0,35.0027,35.0324,34.9334,34.9433,25057.0
2022-03-02 14:25:00,35.32,35.35,35.27,35.34,20556.0,34.9532,34.9829,34.9037,34.973,20556.0
2022-03-02 14:30:00,35.34,35.4,35.33,35.4,19491.0,34.973,35.0324,34.9631,35.0324,19491.0
2022-03-02 14:35:00,35.4,35.47,35.39,35.46,33926.0,35.0324,35.1016,35.0225,35.0917,33926.0
2022-03-02 14:40:00,35.47,35.51,35.44,35.49,26587.0,35.1016,35.1412,35.0719,35.1214,26587.0
2022-03-02 14:45:00,35.48,35.48,35.41,35.45,25504.0,35.1115,35.1115,35.0423,35.0818,25504.0
2022-03-02 14:50:00,35.45,35.48,35.36,35.37,25841.0,35.0818,35.1115,34.9928,35.0027,25841.0
2022-03-02 14:55:00,35.37,35.42,35.25,35.29,79049.0,35.0027,35.0521,34.8839,34.9235,79049.0
2022-03-02 15:00:00,35.29,35.36,35.26,35.34,30780.0,34.9235,34.9928,34.8938,34.973,30780.0
2022-03-02 15:05:00,35.34,35.36,35.29,35.31,28372.0,34.973,34.9928,34.9235,34.9433,28372.0
2022-03-02 15:10:00,35.32,35.36,35.29,35.31,28367.0,34.9532,34.9928,34.9235,34.9433,28367.0
2022-03-02 15:15:00,35.33,35.34,35.25,35.25,32702.0,34.9631,34.973,34.8839,34.8839,32702.0
2022-03-02 15:20:00,35.25,35.25,35.17,35.23,32135.0,34.8839,34.8839,34.8047,34.8641,32135.0
2022-03-02 15:25:00,35.23,35.3,35.22,35.26,59780.0,34.8641,34.9334,34.8542,34.8938,59780.0
2022-03-02 15:30:00,35.26,35.26,35.16,35.17,51969.0,34.8938,34.8938,34.7948,34.8047,51969.0
2022-03-02 15:35:00,35.18,35.19,35.1,35.12,91887.0,34.8146,34.8245,34.7355,34.7553,91887.0
2022-03-02 15:40:00,35.12,35.16,35.09,35.12,68841.0,34.7553,34.7948,34.7256,34.7553,68841.0
2022-03-02 15:45:00,35.12,35.23,35.11,35.21,76403.0,34.7553,34.8641,34.7454,34.8443,76403.0
2022-03-02 15:50:00,35.21,35.27,35.18,35.19,140658.0,34.8443,34.9037,34.8146,34.8245,140658.0
2022-03-02 15:55:00,35.19,35.19,35.12,35.14,305576.0,34.8245,34.8245,34.7553,34.7751,305576.0
2022-03-03 09:30:00,35.36,35.47,35.14,35.14,40216.0,34.9928,35.1016,34.7751,34.7751,40216.0
2022-03-03 09:35:00,35.13,35.2,35.12,35.15,37144.0,34.7652,34.8344,34.7553,34.785,37144.0
2022-03-03 09:40:00,35.12,35.12,34.76,34.77,22300.0,34.7553,34.7553,34.399,34.4089,22300.0
2022-03-03 09:45:00,34.77,34.94,34.74,34.82,39025.0,34.4089,34.5771,34.3792,34.4584,39025.0
2022-03-03 09:50:00,34.81,34.96,34.8,34.94,38057.0,34.4485,34.5969,34.4386,34.5771,38057.0
2022-03-03 09:55:00,34.93,35.02,34.92,34.93,37922.0,34.5672,34.6563,34.5573,34.5672,37922.0
2022-03-03 10:00:00,34.9,34.95,34.79,34.79,19345.0,34.5375,34.587,34.4287,34.4287,19345.0
2022-03-03 10:05:00,34.79,34.86,34.71,34.85,48683.0,34.4287,34.498,34.3495,34.4881,48683.0
2022-03-03 10:10:00,34.86,34.96,34.82,34.95,77365.0,34.498,34.5969,34.4584,34.587,77365.0
2022-03-03 10:15:00,34.97,35.01,34.9,34.93,36437.0,34.6068,34.6464,34.5375,34.5672,36437.0
2022-03-03 10:20:00,34.93,34.93,34.6,34.61,47979.0,34.5672,34.5672,34.2407,34.2506,47979.0
2022-03-03 10:25:00,34.62,34.8,34.58,34.77,31021.0,34.2605,34.4386,34.2209,34.4089,31021.0
2022-03-03 10:30:00,34.79,34.93,34.72,34.75,30952.0,34.4287,34.5672,34.3594,34.3891,30952.0
2022-03-03 10:35:00,34.77,34.82,34.68,34.69,21194.0,34.4089,34.4584,34.3198,34.3297,21194.0
2022-03-03 10:40:00,34.7,34.76,34.66,34.67,19111.0,34.3396,34.399,34.3,34.3099,19111.0
2022-03-03 10:45:00,34.67,34.68,34.49,34.56,14082.0,34.3099,34.3198,34.1318,34.2011,14082.0
2022-03-03 10:50:00,34.56,34.64,34.56,34.57,29590.0,34.2011,34.2802,34.2011,34.211,29590.0
2022-03-03 10:55:00,34.59,34.6,34.5,34.5,17571.0,34.2308,34.2407,34.1417,34.1417,17571.0
2022-03-03 11:00:00,34.51,34.53,34.43,34.47,20899.0,34.1516,34.1714,34.0724,34.112,20899.0
2022-03-03 11:05:00,34.47,34.47,34.32,34.44,9734.0,34.112,34.112,33.9636,34.0823,9734.0
2022-03-03 11:10:00,34.43,34.43,34.35,34.36,27018.0,34.0724,34.0724,33.9933,34.0032,27018.0
2022-03-03 11:15:00,34.35,34.36,34.23,34.27,25179.0,33.9933,34.0032,33.8745,33.9141,25179.0
2022-03-03 11:20:00,34.27,34.4,34.25,34.4,20167.0,33.9141,34.0427,33.8943,34.0427,20167.0
2022-03-03 11:25:00,34.4,34.52,34.37,34.51,12215.0,34.0427,34.1615,34.0131,34.1516,12215.0
2022-03-03 11:30:00,34.5,34.58,34.49,34.57,11455.0,34.1417,34.2209,34.1318,34.211,11455.0
2022-03-03 11:35:00,34.57,34.6,34.53,34.56,30433.0,34.211,34.2407,34.1714,34.2011,30433.0
2022-03-03 11:40:00,34.57,34.73,34.56,34.71,14276.0,34.211,34.3693,34.2011,34.3495,14276.0
2022-03-03 11:45:00,34.7,34.71,34.6,34.61,12163.0,34.3396,34.3495,34.2407,34.2506,12163.0
2022-03-03 11:50:00,34.61,34.67,34.59,34.63,11194.0,34.2506,34.3099,34.2308,34.2704,11194.0
2022-03-03 11:55:00,34.63,34.67,34.53,34.65,17360.0,34.2704,34.3099,34.1714,34.2901,17360.0
2022-03-03 12:00:00,34.64,34.73,34.61,34.7,77632.0,34.2802,34.3693,34.2506,34.3396,77632.0
2022-03-03 12:05:00,34.7,34.82,34.67,34.81,39785.0,34.3396,34.4584,34.3099,34.4485,39785.0
2022-03-03 12:10:00,34.81,34.84,34.77,34.79,10326.0,34.4485,34.4782,34.4089,34.4287,10326.0
2022-03-03 12:15:00,34.8,34.86,34.77,34.82,8905.0,34.4386,34.498,34.4089,34.4584,8905.0
2022-03-03 12:20:00,34.81,34.81,34.77,34.77,11928.0,34.4485,34.4485,34.4089,34.4089,11928.0
2022-03-03 12:25:00,34.77,34.8,34.72,34.72,13317.0,34.4089,34.4386,34.3594,34.3594,13317.0
2022-03-03 12:30:00,34.73,35.05,34.72,34.99,101381.0,34.3693,34.686,34.3594,34.6266,101381.0
2022-03-03 12:35:00,34.97,34.99,34.94,34.99,23887.0,34.6068,34.6266,34.5771,34.6266,23887.0
2022-03-03 12:40:00,34.98,34.98,34.81,34.86,40017.0,34.6167,34.6167,34.4485,34.498,40017.0
2022-03-03 12:45:00,34.85,34.89,34.78,34.83,10400.0,34.4881,34.5277,34.4188,34.4683,10400.0
2022-03-03 12:50:00,34.83,34.84,34.76,34.78,6745.0,34.4683,34.4782,34.399,34.4188,6745.0
2022-03-03 12:55:00,34.78,34.89,34.78,34.88,14001.0,34.4188,34.5277,34.4188,34.5178,14001.0
2022-03-03 13:00:00,34.89,34.96,34.85,34.96,14616.0,34.5277,34.5969,34.4881,34.5969,14616.0
2022-03-03 13:05:00,34.96,35.01,34.89,34.91,26932.0,34.5969,34.6464,34.5277,34.5474,26932.0
2022-03-03 13:10:00,34.9,34.93,34.87,34.93,15561.0,34.5375,34.5672,34.5079,34.5672,15561.0
2022-03-03 13:15:00,34.92,35.02,34.92,34.99,29874.0,34.5573,34.6563,34.5573,34.6266,29874.0
2022-03-03 13:20:00,34.96,34.98,34.89,34.9,12435.0,34.5969,34.6167,34.5277,34.5375,12435.0
2022-03-03 13:25:00,34.89,34.9,34.84,34.87,11239.0,34.5277,34.5375,34.4782,34.5079,11239.0
2022-03-03 13:30:00,34.86,34.86,34.7,34.77,13841.0,34.498,34.498,34.3396,34.4089,13841.0
2022-03-03 13:35:00,34.77,34.85,34.77,34.82,10188.0,34.4089,34.4881,34.4089,34.4584,10188.0
2022-03-03 13:40:00,34.82,34.89,34.81,34.88,20478.0,34.4584,34.5277,34.4485,34.5178,20478.0
2022-03-03 13:45:00,34.88,34.89,34.8,34.86,18330.0,34.5178,34.5277,34.4386,34.498,18330.0
2022-03-03 13:50:00,34.86,34.95,34.85,34.94,26651.0,34.498,34.587,34.4881,34.5771,26651.0
2022-03-03 13:55:00,34.95,34.98,34.9,34.91,8766.0,34.587,34.6167,34.5375,34.5474,8766.0
2022-03-03 14:00:00,34.92,35.01,34.92,34.95,16999.0,34.5573,34.6464,34.5573,34.587,16999.0
2022-03-03 14:05:00,34.95,34.96,34.9,34.91,12506.0,34.587,34.5969,34.5375,34.5474,12506.0
2022-03-03 14:10:00,34.91,34.99,34.88,34.98,21278.0,34.5474,34.6266,34.5178,34.6167,21278.0
2022-03-03 14:15:00,34.97,35.01,34.95,34.97,23171.0,34.6068,34.6464,34.587,34.6068,23171.0
2022-03-03 14:20:00,34.97,34.97,34.89,34.92,18579.0,34.6068,34.6068,34.5277,34.5573,18579.0
2022-03-03 14:25:00,34.92,34.93,34.74,34.77,33372.0,34.5573,34.5672,34.3792,34.4089,33372.0
2022-03-03 14:30:00,34.77,34.8,34.74,34.79,38265.0,34.4089,34.4386,34.3792,34.4287,38265.0
2022-03-03 14:35:00,34.79,34.91,34.77,34.91,22324.0,34.4287,34.5474,34.4089,34.5474,22324.0
2022-03-03 14:40:00,34.91,35.0,34.91,34.98,29337.0,34.5474,34.6365,34.5474,34.6167,29337.0
2022-03-03 14:45:00,34.97,34.98,34.82,34.84,22332.0,34.6068,34.6167,34.4584,34.4782,22332.0
2022-03-03 14:50:00,34.85,34.85,34.73,34.75,25490.0,34.4881,34.4881,34.3693,34.3891,25490.0
2022-03-03 14:55:00,34.75,34.77,34.7,34.77,19990.0,34.3891,34.4089,34.3396,34.4089,19990.0
2022-03-03 15:00:00,34.77,34.77,34.65,34.66,31092.0,34.4089,34.4089,34.2901,34.3,31092.0
2022-03-03 15:05:00,34.66,34.71,34.61,34.64,40691.0,34.3,34.3495,34.2506,34.2802,40691.0
2022-03-03 15:10:00,34.64,34.65,34.57,34.6,133453.0,34.2802,34.2901,34.211,34.2407,133453.0
2022-03-03 15:15:00,34.6,34.72,34.59,34.66,56522.0,34.2407,34.3594,34.2308,34.3,56522.0
2022-03-03 15:20:00,34.66,34.73,34.61,34.73,76328.0,34.3,34.3693,34.2506,34.3693,76328.0
2022-03-03 15:25:00,34.73,34.89,34.73,34.89,24327.0,34.3693,34.5277,34.3693,34.5277,24327.0
2022-03-03 15:30:00,34.89,34.9,34.81,34.84,36018.0,34.5277,34.5375,34.4485,34.4782,36018.0
2022-03-03 15:35:00,34.83,34.89,34.79,34.88,39982.0,34.4683,34.5277,34.4287,34.5178,39982.0
2022-03-03 15:40:00,34.88,34.91,34.82,34.82,52455.0,34.5178,34.5474,34.4584,34.4584,52455.0
2022-03-03 15:45:00,34.82,34.87,34.78,34.8,116151.0,34.4584,34.5079,34.4188,34.4386,116151.0
2022-03-03 15:50:00,34.79,34.87,34.74,34.86,94260.0,34.4287,34.5079,34.3792,34.498,94260.0
2022-03-03 15:55:00,34.86,34.89,34.79,34.85,278607.0,34.498,34.5277,34.4287,34.4881,278607.0
2022-03-04 09:30:00,34.41,34.77,34.16,34.26,70693.0,34.0526,34.4089,33.8052,33.9042,70693.0
2022-03-04 09:35:00,34.23,34.49,34.22,34.43,21497.0,33.8745,34.1318,33.8646,34.0724,21497.0
2022-03-04 09:40:00,34.47,34.5,34.36,34.45,71019.0,34.112,34.1417,34.0032,34.0922,71019.0
2022-03-04 09:45:00,34.47,34.51,34.11,34.11,53813.0,34.112,34.1516,33.7558,33.7558,53813.0
2022-03-04 09:50:00,34.1,34.16,34.0,34.06,25897.0,33.7459,33.8052,33.6469,33.7063,25897.0
2022-03-04 09:55:00,34.08,34.24,33.97,34.16,32171.0,33.7261,33.8844,33.6172,33.8052,32171.0
2022-03-04 10:00:00,34.19,34.21,33.94,33.98,31321.0,33.8349,33.8547,33.5875,33.6271,31321.0
2022-03-04 10:05:00,33.95,33.95,33.68,33.78,53247.0,33.5974,33.5974,33.3302,33.4292,53247.0
2022-03-04 10:10:00,33.79,33.84,33.71,33.74,22207.0,33.4391,33.4886,33.3599,33.3896,22207.0
2022-03-04 10:15:00,33.75,33.81,33.72,33.75,24162.0,33.3995,33.4589,33.3698,33.3995,24162.0
2022-03-04 10:20:00,33.76,33.81,33.61,33.64,22108.0,33.4094,33.4589,33.2609,33.2906,22108.0
2022-03-04 10:25:00,33.63,33.67,33.56,33.67,58741.0,33.2807,33.3203,33.2115,33.3203,58741.0
2022-03-04 10:30:00,33.66,33.67,33.56,33.6,30010.0,33.3104,33.3203,33.2115,33.251,30010.0
2022-03-04 10:35:00,33.6,33.85,33.6,33.73,16772.0,33.251,33.4985,33.251,33.3797,16772.0
2022-03-04 10:40:00,33.72,33.72,33.55,33.55,24685.0,33.3698,33.3698,33.2016,33.2016,24685.0
2022-03-04 10:45:00,33.55,33.65,33.52,33.58,23065.0,33.2016,33.3005,33.1719,33.2313,23065.0
2022-03-04 10:50:00,33.57,33.63,33.56,33.59,18498.0,33.2214,33.2807,33.2115,33.2412,18498.0
2022-03-04 10:55:00,33.6,33.6,33.53,33.56,28401.0,33.251,33.251,33.1818,33.2115,28401.0
2022-03-04 11:00:00,33.57,33.59,33.49,33.49,17765.0,33.2214,33.2412,33.1422,33.1422,17765.0
2022-03-04 11:05:00,33.52,33.52,33.41,33.42,17868.0,33.1719,33.1719,33.063,33.0729,17868.0
2022-03-04 11:10:00,33.42,33.42,33.33,33.39,22067.0,33.0729,33.0729,32.9839,33.0432,22067.0
2022-03-04 11:15:00,33.4,33.5,33.37,33.45,25901.0,33.0531,33.1521,33.0234,33.1026,25901.0
2022-03-04 11:20:00,33.44,33.45,33.31,33.42,23232.0,33.0927,33.1026,32.9641,33.0729,23232.0
2022-03-04 11:25:00,33.41,33.5,33.36,33.41,29884.0,33.063,33.1521,33.0135,33.063,29884.0
2022-03-04 11:30:00,33.4,33.53,33.35,33.51,35721.0,33.0531,33.1818,33.0036,33.162,35721.0
2022-03-04 11:35:00,33.51,33.68,33.42,33.66,14522.0,33.162,33.3302,33.0729,33.3104,14522.0
2022-03-04 11:40:00,33.65,33.73,33.64,33.7,28099.0,33.3005,33.3797,33.2906,33.35,28099.0
2022-03-04 11:45:00,33.69,33.73,33.66,33.69,10170.0,33.3401,33.3797,33.3104,33.3401,10170.0
2022-03-04 11:50:00,33.71,33.71,33.6,33.64,21115.0,33.3599,33.3599,33.251,33.2906,21115.0
2022-03-04 11:55:00,33.66,33.71,33.6,33.71,19497.0,33.3104,33.3599,33.251,33.3599,19497.0
2022-03-04 12:00:00,33.73,33.74,33.67,33.71,13280.0,33.3797,33.3896,33.3203,33.3599,13280.0
2022-03-04 12:05:00,33.72,33.75,33.63,33.7,24092.0,33.3698,33.3995,33.2807,33.35,24092.0
2022-03-04 12:10:00,33.7,33.97,33.7,33.92,18937.0,33.35,33.6172,33.35,33.5677,18937.0
2022-03-04 12:15:00,33.9,33.98,33.9,33.92,14188.0,33.5479,33.6271,33.5479,33.5677,14188.0
2022-03-04 12:20:00,33.92,33.97,33.85,33.91,12687.0,33.5677,33.6172,33.4985,33.5578,12687.0
2022-03-04 12:25:00,33.89,33.98,33.86,33.96,14910.0,33.538,33.6271,33.5083,33.6073,14910.0
2022-03-04 12:30:00,33.95,33.95,33.85,33.86,17046.0,33.5974,33.5974,33.4985,33.5083,17046.0
2022-03-04 12:35:00,33.87,33.93,33.87,33.9,17306.0,33.5182,33.5776,33.5182,33.5479,17306.0
2022-03-04 12:40:00,33.91,33.94,33.88,33.9,16365.0,33.5578,33.5875,33.5281,33.5479,16365.0
2022-03-04 12:45:00,33.9,33.96,33.89,33.96,15218.0,33.5479,33.6073,33.538,33.6073,15218.0
2022-03-04 12:50:00,33.97,33.99,33.91,33.93,20987.0,33.6172,33.637,33.5578,33.5776,20987.0
2022-03-04 12:55:00,33.94,34.0,33.91,33.91,25728.0,33.5875,33.6469,33.5578,33.5578,25728.0
2022-03-04 13:00:00,33.91,34.01,33.9,33.99,29945.0,33.5578,33.6568,33.5479,33.637,29945.0
2022-03-04 13:05:00,34.0,34.01,33.94,33.95,39161.0,33.6469,33.6568,33.5875,33.5974,39161.0
2022-03-04 13:10:00,33.95,33.96,33.89,33.9,31064.0,33.5974,33.6073,33.538,33.5479,31064.0
2022-03-04 13:15:00,33.89,33.91,33.77,33.77,38159.0,33.538,33.5578,33.4193,33.4193,38159.0
2022-03-04 13:20:00,33.77,33.85,33.76,33.77,35081.0,33.4193,33.4985,33.4094,33.4193,35081.0
2022-03-04 13:25:00,33.78,33.83,33.77,33.82,23259.0,33.4292,33.4787,33.4193,33.4688,23259.0
2022-03-04 13:30:00,33.82,33.89,33.81,33.88,27570.0,33.4688,33.538,33.4589,33.5281,27570.0
2022-03-04 13:35:00,33.88,33.89,33.83,33.88,24172.0,33.5281,33.538,33.4787,33.5281,24172.0
2022-03-04 13:40:00,33.87,33.87,33.66,33.68,18662.0,33.5182,33.5182,33.3104,33.3302,18662.0
2022-03-04 13:45:00,33.67,33.68,33.61,33.64,30413.0,33.3203,33.3302,33.2609,33.2906,30413.0
2022-03-04 13:50:00,33.64,33.67,33.61,33.65,62331.0,33.2906,33.3203,33.2609,33.3005,62331.0
2022-03-04 13:55:00,33.66,33.67,33.57,33.58,30748.0,33.3104,33.3203,33.2214,33.2313,30748.0
2022-03-04 14:00:00,33.59,33.62,33.54,33.6,29210.0,33.2412,33.2708,33.1917,33.251,29210.0
2022-03-04 14:05:00,33.6,33.68,33.6,33.65,23489.0,33.251,33.3302,33.251,33.3005,23489.0
2022-03-04 14:10:00,33.65,33.66,33.6,33.62,15306.0,33.3005,33.3104,33.251,33.2708,15306.0
2022-03-04 14:15:00,33.62,33.67,33.59,33.66,25131.0,33.2708,33.3203,33.2412,33.3104,25131.0
2022-03-04 14:20:00,33.66,33.75,33.65,33.74,25945.0,33.3104,33.3995,33.3005,33.3896,25945.0
2022-03-04 14:25:00,33.75,33.82,33.7,33.73,27057.0,33.3995,33.4688,33.35,33.3797,27057.0
2022-03-04 14:30:00,33.73,33.76,33.69,33.73,27751.0,33.3797,33.4094,33.3401,33.3797,27751.0
2022-03-04 14:35:00,33.73,33.76,33.67,33.72,24250.0,33.3797,33.4094,33.3203,33.3698,24250.0
2022-03-04 14:40:00,33.71,33.71,33.55,33.55,24111.0,33.3599,33.3599,33.2016,33.2016,24111.0
2022-03-04 14:45:00,33.54,33.56,33.51,33.54,21279.0,33.1917,33.2115,33.162,33.1917,21279.0
2022-03-04 14:50:00,33.54,33.62,33.53,33.58,22118.0,33.1917,33.2708,33.1818,33.2313,22118.0
2022-03-04 14:55:00,33.58,33.6,33.47,33.48,24962.0,33.2313,33.251,33.1224,33.1323,24962.0
2022-03-04 15:00:00,33.48,33.55,33.47,33.52,65155.0,33.1323,33.2016,33.1224,33.1719,65155.0
2022-03-04 15:05:00,33.52,33.59,33.48,33.52,107167.0,33.1719,33.2412,33.1323,33.1719,107167.0
2022-03-04 15:10:00,33.53,33.66,33.51,33.57,45613.0,33.1818,33.3104,33.162,33.2214,45613.0
2022-03-04 15:15:00,33.58,33.7,33.57,33.65,18961.0,33.2313,33.35,33.2214,33.3005,18961.0
2022-03-04 15:20:00,33.65,33.68,33.62,33.65,44761.0,33.3005,33.3302,33.2708,33.3005,44761.0
2022-03-04 15:25:00,33.64,33.73,33.63,33.69,46630.0,33.2906,33.3797,33.2807,33.3401,46630.0
2022-03-04 15:30:00,33.68,33.72,33.65,33.71,29310.0,33.3302,33.3698,33.3005,33.3599,29310.0
2022-03-04 15:35:00,33.7,33.73,33.63,33.69,34407.0,33.35,33.3797,33.2807,33.3401,34407.0
2022-03-04 15:40:00,33.69,33.74,33.64,33.69,33436.0,33.3401,33.3896,33.2906,33.3401,33436.0
2022-03-04 15:45:00,33.69,33.76,33.62,33.65,55907.0,33.3401,33.4094,33.2708,33.3005,55907.0
2022-03-04 15:50:00,33.66,33.79,33.63,33.79,109687.0,33.3104,33.4391,33.2807,33.4391,109687.0
2022-03-04 15:55:00,33.77,33.89,33.77,33.85,165432.0,33.4193,33.538,33.4193,33.4985,165432.0
2022-03-07 09:30:00,34.01,34.18,33.71,33.91,57645.0,33.6568,33.825,33.3599,33.5578,57645.0
2022-03-07 09:35:00,33.91,34.13,33.86,34.12,26693.0,33.5578,33.7755,33.5083,33.7656,26693.0
2022-03-07 09:40:00,34.15,34.28,33.58,33.58,54622.0,33.7953,33.924,33.2313,33.2313,54622.0
2022-03-07 09:45:00,33.64,33.66,33.42,33.48,23410.0,33.2906,33.3104,33.0729,33.1323,23410.0
2022-03-07 09:50:00,33.54,33.56,33.46,33.56,20344.0,33.1917,33.2115,33.1125,33.2115,20344.0
2022-03-07 09:55:00,33.56,33.6,33.36,33.36,28903.0,33.2115,33.251,33.0135,33.0135,28903.0
2022-03-07 10:00:00,33.37,33.62,33.35,33.62,22810.0,33.0234,33.2708,33.0036,33.2708,22810.0
2022-03-07 10:05:00,33.6,33.71,33.54,33.55,26037.0,33.251,33.3599,33.1917,33.2016,26037.0
2022-03-07 10:10:00,33.55,33.65,33.42,33.42,16999.0,33.2016,33.3005,33.0729,33.0729,16999.0
2022-03-07 10:15:00,33.44,33.5,33.4,33.41,18699.0,33.0927,33.1521,33.0531,33.063,18699.0
2022-03-07 10:20:00,33.42,33.45,33.27,33.27,25311.0,33.0729,33.1026,32.9245,32.9245,25311.0
2022-03-07 10:25:00,33.24,33.3,33.13,33.16,25680.0,32.8948,32.9542,32.7859,32.8156,25680.0
2022-03-07 10:30:00,33.16,33.31,33.16,33.3,28150.0,32.8156,32.9641,32.8156,32.9542,28150.0
2022-03-07 10:35:00,33.28,33.36,33.21,33.27,14890.0,32.9344,33.0135,32.8651,32.9245,14890.0
2022-03-07 10:40:00,33.3,33.35,33.17,33.21,30410.0,32.9542,33.0036,32.8255,32.8651,30410.0
2022-03-07 10:45:00,33.23,33.24,33.11,33.17,41233.0,32.8849,32.8948,32.7661,32.8255,41233.0
2022-03-07 10:50:00,33.21,33.33,33.16,33.18,22564.0,32.8651,32.9839,32.8156,32.8354,22564.0
2022-03-07 10:55:00,33.2,33.31,33.14,33.24,25289.0,32.8552,32.9641,32.7958,32.8948,25289.0
2022-03-07 11:00:00,33.23,33.32,33.2,33.32,15104.0,32.8849,32.974,32.8552,32.974,15104.0
2022-03-07 11:05:00,33.33,33.51,33.33,33.49,29651.0,32.9839,33.162,32.9839,33.1422,29651.0
2022-03-07 11:10:00,33.51,33.62,33.51,33.51,19591.0,33.162,33.2708,33.162,33.162,19591.0
2022-03-07 11:15:00,33.51,33.63,33.51,33.55,17458.0,33.162,33.2807,33.162,33.2016,17458.0
2022-03-07 11:20:00,33.57,33.61,33.49,33.5,13380.0,33.2214,33.2609,33.1422,33.1521,13380.0
2022-03-07 11:25:00,33.52,33.55,33.49,33.52,14960.0,33.1719,33.2016,33.1422,33.1719,14960.0
2022-03-07 11:30:00,33.53,33.53,33.43,33.45,15794.0,33.1818,33.1818,33.0828,33.1026,15794.0
2022-03-07 11:35:00,33.47,33.48,33.32,33.32,11491.0,33.1224,33.1323,32.974,32.974,11491.0
2022-03-07 11:40:00,33.32,33.36,33.25,33.25,10869.0,32.974,33.0135,32.9047,32.9047,10869.0
2022-03-07 11:45:00,33.25,33.37,33.22,33.29,22690.0,32.9047,33.0234,32.875,32.9443,22690.0
2022-03-07 11:50:00,33.29,33.29,33.15,33.15,30016.0,32.9443,32.9443,32.8057,32.8057,30016.0
2022-03-07 11:55:00,33.17,33.2,33.12,33.15,25481.0,32.8255,32.8552,32.776,32.8057,25481.0
2022-03-07 12:00:00,33.15,33.17,33.0,33.03,16964.0,32.8057,32.8255,32.6573,32.687,16964.0
2022-03-07 12:05:00,33.04,33.1,33.03,33.05,10740.0,32.6969,32.7562,32.687,32.7068,10740.0
2022-03-07 12:10:00,33.08,33.11,33.03,33.05,11393.0,32.7364,32.7661,32.687,32.7068,11393.0
2022-03-07 12:15:00,33.05,33.11,32.94,32.94,28395.0,32.7068,32.7661,32.5979,32.5979,28395.0
2022-03-07 12:20:00,32.96,33.02,32.86,32.88,18937.0,32.6177,32.6771,32.5187,32.5385,18937.0
2022-03-07 12:25:00,32.9,32.96,32.88,32.94,15450.0,32.5583,32.6177,32.5385,32.5979,15450.0
2022-03-07 12:30:00,32.94,33.0,32.88,32.97,35348.0,32.5979,32.6573,32.5385,32.6276,35348.0
2022-03-07 12:35:00,32.97,33.0,32.91,32.97,17031.0,32.6276,32.6573,32.5682,32.6276,17031.0
2022-03-07 12:40:00,32.97,33.0,32.93,32.94,19754.0,32.6276,32.6573,32.588,32.5979,19754.0
2022-03-07 12:45:00,32.93,33.09,32.88,33.04,30654.0,32.588,32.7463,32.5385,32.6969,30654.0
2022-03-07 12:50:00,33.03,33.15,32.97,32.97,15224.0,32.687,32.8057,32.6276,32.6276,15224.0
2022-03-07 12:55:00,32.97,33.0,32.89,32.93,15480.0,32.6276,32.6573,32.5484,32.588,15480.0
2022-03-07 13:00:00,32.93,32.98,32.91,32.93,35759.0,32.588,32.6375,32.5682,32.588,35759.0
2022-03-07 13:05:00,32.94,33.01,32.93,32.97,9153.0,32.5979,32.6672,32.588,32.6276,9153.0
2022-03-07 13:10:00,32.96,32.98,32.9,32.92,13517.0,32.6177,32.6375,32.5583,32.5781,13517.0
2022-03-07 13:15:00,32.91,32.93,32.85,32.87,18822.0,32.5682,32.588,32.5088,32.5286,18822.0
2022-03-07 13:20:00,32.87,32.9,32.84,32.85,16901.0,32.5286,32.5583,32.4989,32.5088,16901.0
2022-03-07 13:25:00,32.84,32.91,32.82,32.82,12698.0,32.4989,32.5682,32.4791,32.4791,12698.0
2022-03-07 13:30:00,32.84,32.93,32.81,32.82,41422.0,32.4989,32.588,32.4693,32.4791,41422.0
2022-03-07 13:35:00,32.82,32.98,32.8,32.95,22204.0,32.4791,32.6375,32.4594,32.6078,22204.0
2022-03-07 13:40:00,32.94,33.0,32.93,32.97,21555.0,32.5979,32.6573,32.588,32.6276,21555.0
2022-03-07 13:45:00,32.97,32.97,32.82,32.84,22071.0,32.6276,32.6276,32.4791,32.4989,22071.0
2022-03-07 13:50:00,32.85,32.88,32.83,32.86,22673.0,32.5088,32.5385,32.489,32.5187,22673.0
2022-03-07 13:55:00,32.86,32.87,32.81,32.84,22996.0,32.5187,32.5286,32.4693,32.4989,22996.0
2022-03-07 14:00:00,32.84,32.86,32.77,32.79,23624.0,32.4989,32.5187,32.4297,32.4495,23624.0
2022-03-07 14:05:00,32.79,32.81,32.75,32.79,28330.0,32.4495,32.4693,32.4099,32.4495,28330.0
2022-03-07 14:10:00,32.8,33.02,32.8,32.98,45707.0,32.4594,32.6771,32.4594,32.6375,45707.0
2022-03-07 14:15:00,32.99,33.05,32.93,33.05,58658.0,32.6474,32.7068,32.588,32.7068,58658.0
2022-03-07 14:20:00,33.03,33.04,32.89,32.89,28970.0,32.687,32.6969,32.5484,32.5484,28970.0
2022-03-07 14:25:00,32.91,32.97,32.89,32.93,34176.0,32.5682,32.6276,32.5484,32.588,34176.0
2022-03-07 14:30:00,32.92,32.93,32.83,32.84,21161.0,32.5781,32.588,32.489,32.4989,21161.0
2022-03-07 14:35:00,32.84,33.01,32.84,33.01,37125.0,32.4989,32.6672,32.4989,32.6672,37125.0
2022-03-07 14:40:00,33.01,33.04,32.86,32.91,44528.0,32.6672,32.6969,32.5187,32.5682,44528.0
2022-03-07 14:45:00,32.92,32.95,32.9,32.94,16536.0,32.5781,32.6078,32.5583,32.5979,16536.0
2022-03-07 14:50:00,32.95,32.95,32.84,32.84,14910.0,32.6078,32.6078,32.4989,32.4989,14910.0
2022-03-07 14:55:00,32.85,32.93,32.8,32.82,18952.0,32.5088,32.588,32.4594,32.4791,18952.0
2022-03-07 15:00:00,32.83,32.84,32.78,32.83,18018.0,32.489,32.4989,32.4396,32.489,18018.0
2022-03-07 15:05:00,32.82,32.83,32.73,32.75,18925.0,32.4791,32.489,32.3901,32.4099,18925.0
2022-03-07 15:10:00,32.75,32.78,32.65,32.68,32366.0,32.4099,32.4396,32.3109,32.3406,32366.0
2022-03-07 15:15:00,32.68,32.68,32.61,32.64,44214.0,32.3406,32.3406,32.2713,32.301,44214.0
2022-03-07 15:20:00,32.64,32.68,32.59,32.65,41076.0,32.301,32.3406,32.2515,32.3109,41076.0
2022-03-07 15:25:00,32.66,32.79,32.66,32.77,51937.0,32.3208,32.4495,32.3208,32.4297,51937.0
2022-03-07 15:30:00,32.77,32.77,32.64,32.66,39937.0,32.4297,32.4297,32.301,32.3208,39937.0
2022-03-07 15:35:00,32.66,32.66,32.58,32.58,47927.0,32.3208,32.3208,32.2416,32.2416,47927.0
2022-03-07 15:40:00,32.58,32.64,32.53,32.62,56620.0,32.2416,32.301,32.1922,32.2812,56620.0
2022-03-07 15:45:00,32.61,32.61,32.38,32.38,190819.0,32.2713,32.2713,32.0437,32.0437,190819.0
2022-03-07 15:50:00,32.37,32.48,32.35,32.38,184133.0,32.0338,32.1427,32.014,32.0437,184133.0
2022-03-07 15:55:00,32.39,32.55,32.38,32.42,419444.0,32.0536,32.212,32.0437,32.0833,419444.0
2022-03-08 09:30:00,32.82,32.92,32.55,32.59,38250.0,32.4791,32.5781,32.212,32.2515,38250.0
2022-03-08 09:35:00,32.64,32.75,32.52,32.52,11206.0,32.301,32.4099,32.1823,32.1823,11206.0
2022-03-08 09:40:00,32.44,32.8,32.4,32.67,11019.0,32.1031,32.4594,32.0635,32.3307,11019.0
2022-03-08 09:45:00,32.67,32.86,32.65,32.74,15591.0,32.3307,32.5187,32.3109,32.4,15591.0
2022-03-08 09:50:00,32.68,32.78,32.57,32.57,30501.0,32.3406,32.4396,32.2317,32.2317,30501.0
2022-03-08 09:55:00,32.59,32.76,32.57,32.75,10735.0,32.2515,32.4198,32.2317,32.4099,10735.0
2022-03-08 10:00:00,32.72,32.72,32.49,32.54,28110.0,32.3802,32.3802,32.1526,32.2021,28110.0
2022-03-08 10:05:00,32.54,32.57,32.47,32.55,17291.0,32.2021,32.2317,32.1328,32.212,17291.0
2022-03-08 10:10:00,32.55,32.73,32.55,32.69,17526.0,32.212,32.3901,32.212,32.3505,17526.0
2022-03-08 10:15:00,32.73,32.96,32.68,32.96,29631.0,32.3901,32.6177,32.3406,32.6177,29631.0
2022-03-08 10:20:00,32.97,33.02,32.87,32.87,31003.0,32.6276,32.6771,32.5286,32.5286,31003.0
2022-03-08 10:25:00,32.86,32.86,32.69,32.69,18289.0,32.5187,32.5187,32.3505,32.3505,18289.0
2022-03-08 10:30:00,32.71,32.82,32.6,32.62,12295.0,32.3703,32.4791,32.2614,32.2812,12295.0
2022-03-08 10:35:00,32.63,32.69,32.54,32.6,14384.0,32.2911,32.3505,32.2021,32.2614,14384.0
2022-03-08 10:40:00,32.58,32.8,32.58,32.79,27836.0,32.2416,32.4594,32.2416,32.4495,27836.0
2022-03-08 10:45:00,32.78,32.83,32.71,32.81,19167.0,32.4396,32.489,32.3703,32.4693,19167.0
2022-03-08 10:50:00,32.82,33.02,32.81,33.01,10082.0,32.4791,32.6771,32.4693,32.6672,10082.0
2022-03-08 10:55:00,33.04,33.08,32.95,33.05,15391.0,32.6969,32.7364,32.6078,32.7068,15391.0
2022-03-08 11:00:00,33.07,33.1,32.99,33.06,49246.0,32.7266,32.7562,32.6474,32.7167,49246.0
2022-03-08 11:05:00,33.06,33.06,32.88,32.89,14651.0,32.7167,32.7167,32.5385,32.5484,14651.0
2022-03-08 11:10:00,32.91,32.98,32.9,32.93,19600.0,32.5682,32.6375,32.5583,32.588,19600.0
2022-03-08 11:15:00,32.94,32.99,32.9,32.95,15849.0,32.5979,32.6474,32.5583,32.6078,15849.0
2022-03-08 11:20:00,32.98,32.98,32.81,32.82,6506.0,32.6375,32.6375,32.4693,32.4791,6506.0
2022-03-08 11:25:00,32.83,32.89,32.79,32.81,9285.0,32.489,32.5484,32.4495,32.4693,9285.0
2022-03-08 11:30:00,32.79,32.79,32.63,32.7,11463.0,32.4495,32.4495,32.2911,32.3604,11463.0
2022-03-08 11:35:00,32.71,32.76,32.68,32.71,14853.0,32.3703,32.4198,32.3406,32.3703,14853.0
2022-03-08 11:40:00,32.72,32.76,32.67,32.74,9388.0,32.3802,32.4198,32.3307,32.4,9388.0
2022-03-08 11:45:00,32.77,32.96,32.74,32.96,7557.0,32.4297,32.6177,32.4,32.6177,7557.0
2022-03-08 11:50:00,32.94,32.97,32.89,32.95,23946.0,32.5979,32.6276,32.5484,32.6078,23946.0
2022-03-08 11:55:00,32.95,33.02,32.93,33.01,29554.0,32.6078,32.6771,32.588,32.6672,29554.0
2022-03-08 12:00:00,33.04,33.25,33.02,33.21,27750.0,32.6969,32.9047,32.6771,32.8651,27750.0
2022-03-08 12:05:00,33.22,33.35,33.22,33.31,17807.0,32.875,33.0036,32.875,32.9641,17807.0
2022-03-08 12:10:00,33.31,33.55,33.31,33.55,11817.0,32.9641,33.2016,32.9641,33.2016,11817.0
2022-03-08 12:15:00,33.59,33.75,33.51,33.71,43716.0,33.2412,33.3995,33.162,33.3599,43716.0
2022-03-08 12:20:00,33.71,33.71,33.57,33.62,17600.0,33.3599,33.3599,33.2214,33.2708,17600.0
2022-03-08 12:25:00,33.62,33.73,33.52,33.7,18666.0,33.2708,33.3797,33.1719,33.35,18666.0
2022-03-08 12:30:00,33.71,33.73,33.54,33.66,18184.0,33.3599,33.3797,33.1917,33.3104,18184.0
2022-03-08 12:35:00,33.67,33.67,33.53,33.58,20815.0,33.3203,33.3203,33.1818,33.2313,20815.0
2022-03-08 12:40:00,33.59,33.72,33.51,33.67,49935.0,33.2412,33.3698,33.162,33.3203,49935.0
2022-03-08 12:45:00,33.64,33.73,33.59,33.73,23854.0,33.2906,33.3797,33.2412,33.3797,23854.0
2022-03-08 12:50:00,33.71,33.86,33.63,33.86,50481.0,33.3599,33.5083,33.2807,33.5083,50481.0
2022-03-08 12:55:00,33.86,33.88,33.74,33.87,19516.0,33.5083,33.5281,33.3896,33.5182,19516.0
2022-03-08 13:00:00,33.88,34.1,33.87,34.1,24807.0,33.5281,33.7459,33.5182,33.7459,24807.0
2022-03-08 13:05:00,34.07,34.18,34.04,34.17,26763.0,33.7162,33.825,33.6865,33.8151,26763.0
2022-03-08 13:10:00,34.17,34.22,34.11,34.13,56277.0,33.8151,33.8646,33.7558,33.7755,56277.0
2022-03-08 13:15:00,34.13,34.15,34.05,34.12,23707.0,33.7755,33.7953,33.6964,33.7656,23707.0
2022-03-08 13:20:00,34.1,34.11,33.97,33.99,37101.0,33.7459,33.7558,33.6172,33.637,37101.0
2022-03-08 13:25:00,33.99,33.99,33.78,33.79,30374.0,33.637,33.637,33.4292,33.4391,30374.0
2022-03-08 13:30:00,33.79,33.79,33.5,33.5,65901.0,33.4391,33.4391,33.1521,33.1521,65901.0
2022-03-08 13:35:00,33.54,33.55,33.44,33.44,17349.0,33.1917,33.2016,33.0927,33.0927,17349.0
2022-03-08 13:40:00,33.43,33.52,33.37,33.51,26729.0,33.0828,33.1719,33.0234,33.162,26729.0
2022-03-08 13:45:00,33.53,33.58,33.47,33.49,14316.0,33.1818,33.2313,33.1224,33.1422,14316.0
2022-03-08 13:50:00,33.5,33.62,33.49,33.5,16786.0,33.1521,33.2708,33.1422,33.1521,16786.0
2022-03-08 13:55:00,33.5,33.53,33.46,33.52,13266.0,33.1521,33.1818,33.1125,33.1719,13266.0
2022-03-08 14:00:00,33.51,33.52,33.29,33.32,16668.0,33.162,33.1719,32.9443,32.974,16668.0
2022-03-08 14:05:00,33.31,33.43,33.29,33.37,26121.0,32.9641,33.0828,32.9443,33.0234,26121.0
2022-03-08 14:10:00,33.36,33.37,33.24,33.27,9762.0,33.0135,33.0234,32.8948,32.9245,9762.0
2022-03-08 14:15:00,33.24,33.34,33.21,33.3,8240.0,32.8948,32.9937,32.8651,32.9542,8240.0
2022-03-08 14:20:00,33.28,33.43,33.17,33.43,14466.0,32.9344,33.0828,32.8255,33.0828,14466.0
2022-03-08 14:25:00,33.4,33.58,33.37,33.58,11948.0,33.0531,33.2313,33.0234,33.2313,11948.0
2022-03-08 14:30:00,33.57,33.63,33.47,33.48,22090.0,33.2214,33.2807,33.1224,33.1323,22090.0
2022-03-08 14:35:00,33.49,33.59,33.43,33.55,19536.0,33.1422,33.2412,33.0828,33.2016,19536.0
2022-03-08 14:40:00,33.54,33.57,33.44,33.57,9409.0,33.1917,33.2214,33.0927,33.2214,9409.0
2022-03-08 14:45:00,33.59,33.69,33.59,33.69,10972.0,33.2412,33.3401,33.2412,33.3401,10972.0
2022-03-08 14:50:00,33.69,33.69,33.56,33.56,15132.0,33.3401,33.3401,33.2115,33.2115,15132.0
2022-03-08 14:55:00,33.58,33.65,33.51,33.57,13740.0,33.2313,33.3005,33.162,33.2214,13740.0
2022-03-08 15:00:00,33.57,33.69,33.52,33.67,10493.0,33.2214,33.3401,33.1719,33.3203,10493.0
2022-03-08 15:05:00,33.69,33.69,33.63,33.65,12537.0,33.3401,33.3401,33.2807,33.3005,12537.0
2022-03-08 15:10:00,33.67,33.67,33.5,33.59,17696.0,33.3203,33.3203,33.1521,33.2412,17696.0
2022-03-08 15:15:00,33.57,33.58,33.46,33.46,20318.0,33.2214,33.2313,33.1125,33.1125,20318.0
2022-03-08 15:20:00,33.47,33.48,33.38,33.44,11170.0,33.1224,33.1323,33.0333,33.0927,11170.0
2022-03-08 15:25:00,33.43,33.44,33.26,33.26,14710.0,33.0828,33.0927,32.9146,32.9146,14710.0
2022-03-08 15:30:00,33.27,33.27,33.14,33.15,34751.0,32.9245,32.9245,32.7958,32.8057,34751.0
2022-03-08 15:35:00,33.15,33.26,33.12,33.25,30202.0,32.8057,32.9146,32.776,32.9047,30202.0
2022-03-08 15:40:00,33.26,33.3,33.09,33.1,39597.0,32.9146,32.9542,32.7463,32.7562,39597.0
2022-03-08 15:45:00,33.11,33.17,33.02,33.02,42839.0,32.7661,32.8255,32.6771,32.6771,42839.0
2022-03-08 15:50:00,33.0,33.2,32.97,33.04,74798.0,32.6573,32.8552,32.6276,32.6969,74798.0
2022-03-08 15:55:00,33.03,33.03,32.86,32.92,178618.0,32.687,32.687,32.5187,32.5781,178618.0
2022-03-09 09:30:00,33.66,34.04,33.57,33.95,58005.0,33.3104,33.6865,33.2214,33.5974,58005.0
2022-03-09 09:35:00,34.0,34.05,33.88,33.93,12033.0,33.6469,33.6964,33.5281,33.5776,12033.0
2022-03-09 09:40:00,33.99,34.15,33.96,34.09,13816.0,33.637,33.7953,33.6073,33.736,13816.0
2022-03-09 09:45:00,34.11,34.29,34.11,34.22,19845.0,33.7558,33.9339,33.7558,33.8646,19845.0
2022-03-09 09:50:00,34.22,34.23,34.01,34.07,17918.0,33.8646,33.8745,33.6568,33.7162,17918.0
2022-03-09 09:55:00,34.04,34.17,34.04,34.15,12750.0,33.6865,33.8151,33.6865,33.7953,12750.0
2022-03-09 10:00:00,34.19,34.37,34.16,34.25,11891.0,33.8349,34.0131,33.8052,33.8943,11891.0
2022-03-09 10:05:00,34.25,34.3,34.22,34.27,11429.0,33.8943,33.9438,33.8646,33.9141,11429.0
2022-03-09 10:10:00,34.26,34.33,34.25,34.28,5899.0,33.9042,33.9735,33.8943,33.924,5899.0
2022-03-09 10:15:00,34.3,34.33,34.07,34.13,40848.0,33.9438,33.9735,33.7162,33.7755,40848.0
2022-03-09 10:20:00,34.13,34.25,33.95,34.25,39526.0,33.7755,33.8943,33.5974,33.8943,39526.0
2022-03-09 10:25:00,34.26,34.37,34.2,34.33,22576.0,33.9042,34.0131,33.8448,33.9735,22576.0
2022-03-09 10:30:00,34.32,34.34,34.28,34.32,4638.0,33.9636,33.9834,33.924,33.9636,4638.0
2022-03-09 10:35:00,34.31,34.42,34.29,34.41,6145.0,33.9537,34.0625,33.9339,34.0526,6145.0
2022-03-09 10:40:00,34.41,34.44,34.3,34.31,16186.0,34.0526,34.0823,33.9438,33.9537,16186.0
2022-03-09 10:45:00,34.31,34.33,34.23,34.24,12163.0,33.9537,33.9735,33.8745,33.8844,12163.0
2022-03-09 10:50:00,34.26,34.29,34.19,34.25,9011.0,33.9042,33.9339,33.8349,33.8943,9011.0
2022-03-09 10:55:00,34.23,34.43,34.23,34.4,16357.0,33.8745,34.0724,33.8745,34.0427,16357.0
2022-03-09 11:00:00,34.4,34.4,34.22,34.23,6951.0,34.0427,34.0427,33.8646,33.8745,6951.0
2022-03-09 11:05:00,34.24,34.3,34.22,34.24,9973.0,33.8844,33.9438,33.8646,33.8844,9973.0
2022-03-09 11:10:00,34.25,34.25,34.1,34.1,20598.0,33.8943,33.8943,33.7459,33.7459,20598.0
2022-03-09 11:15:00,34.09,34.15,34.06,34.11,8277.0,33.736,33.7953,33.7063,33.7558,8277.0
2022-03-09 11:20:00,34.14,34.19,34.13,34.16,4117.0,33.7854,33.8349,33.7755,33.8052,4117.0
2022-03-09 11:25:00,34.14,34.15,34.1,34.1,9898.0,33.7854,33.7953,33.7459,33.7459,9898.0
2022-03-09 11:30:00,34.09,34.23,34.09,34.23,5934.0,33.736,33.8745,33.736,33.8745,5934.0
2022-03-09 11:35:00,34.22,34.28,34.15,34.19,6815.0,33.8646,33.924,33.7953,33.8349,6815.0
2022-03-09 11:40:00,34.18,34.23,34.13,34.16,8234.0,33.825,33.8745,33.7755,33.8052,8234.0
2022-03-09 11:45:00,34.14,34.17,34.12,34.17,4550.0,33.7854,33.8151,33.7656,33.8151,4550.0
2022-03-09 11:50:00,34.16,34.16,34.11,34.13,7825.0,33.8052,33.8052,33.7558,33.7755,7825.0
2022-03-09 11:55:00,34.15,34.23,34.14,34.23,5464.0,33.7953,33.8745,33.7854,33.8745,5464.0
2022-03-09 12:00:00,34.22,34.26,34.19,34.2,3899.0,33.8646,33.9042,33.8349,33.8448,3899.0
2022-03-09 12:05:00,34.18,34.18,34.12,34.14,10654.0,33.825,33.825,33.7656,33.7854,10654.0
2022-03-09 12:10:00,34.15,34.23,34.13,34.23,70725.0,33.7953,33.8745,33.7755,33.8745,70725.0
2022-03-09 12:15:00,34.22,34.23,34.14,34.14,13962.0,33.8646,33.8745,33.7854,33.7854,13962.0
2022-03-09 12:20:00,34.13,34.21,34.11,34.12,8986.0,33.7755,33.8547,33.7558,33.7656,8986.0
2022-03-09 12:25:00,34.12,34.17,34.1,34.15,3201.0,33.7656,33.8151,33.7459,33.7953,3201.0
2022-03-09 12:30:00,34.16,34.17,34.11,34.16,70188.0,33.8052,33.8151,33.7558,33.8052,70188.0
2022-03-09 12:35:00,34.17,34.25,34.17,34.23,10865.0,33.8151,33.8943,33.8151,33.8745,10865.0
2022-03-09 12:40:00,34.23,34.24,34.12,34.14,10646.0,33.8745,33.8844,33.7656,33.7854,10646.0
2022-03-09 12:45:00,34.13,34.14,34.08,34.12,29317.0,33.7755,33.7854,33.7261,33.7656,29317.0
2022-03-09 12:50:00,34.14,34.14,34.07,34.1,13668.0,33.7854,33.7854,33.7162,33.7459,13668.0
2022-03-09 12:55:00,34.09,34.11,33.95,34.01,17477.0,33.736,33.7558,33.5974,33.6568,17477.0
2022-03-09 13:00:00,34.01,34.01,33.86,33.9,7837.0,33.6568,33.6568,33.5083,33.5479,7837.0
2022-03-09 13:05:00,33.89,33.99,33.85,33.96,6747.0,33.538,33.637,33.4985,33.6073,6747.0
2022-03-09 13:10:00,33.96,34.03,33.95,34.03,10635.0,33.6073,33.6766,33.5974,33.6766,10635.0
2022-03-09 13:15:00,34.04,34.06,33.98,33.98,9128.0,33.6865,33.7063,33.6271,33.6271,9128.0
2022-03-09 13:20:00,33.99,34.07,33.99,34.07,7036.0,33.637,33.7162,33.637,33.7162,7036.0
2022-03-09 13:25:00,34.05,34.05,33.97,34.02,12201.0,33.6964,33.6964,33.6172,33.6667,12201.0
2022-03-09 13:30:00,34.01,34.01,33.9,33.9,6763.0,33.6568,33.6568,33.5479,33.5479,6763.0
2022-03-09 13:35:00,33.9,33.97,33.89,33.92,45626.0,33.5479,33.6172,33.538,33.5677,45626.0
2022-03-09 13:40:00,33.95,33.95,33.86,33.91,40395.0,33.5974,33.5974,33.5083,33.5578,40395.0
2022-03-09 13:45:00,33.92,33.95,33.88,33.9,6483.0,33.5677,33.5974,33.5281,33.5479,6483.0
2022-03-09 13:50:00,33.89,33.94,33.86,33.91,9565.0,33.538,33.5875,33.5083,33.5578,9565.0
2022-03-09 13:55:00,33.9,33.91,33.85,33.86,4806.0,33.5479,33.5578,33.4985,33.5083,4806.0
2022-03-09 14:00:00,33.86,33.97,33.85,33.97,10664.0,33.5083,33.6172,33.4985,33.6172,10664.0
2022-03-09 14:05:00,33.97,33.97,33.89,33.91,8141.0,33.6172,33.6172,33.538,33.5578,8141.0
2022-03-09 14:10:00,33.91,33.93,33.85,33.87,11498.0,33.5578,33.5776,33.4985,33.5182,11498.0
2022-03-09 14:15:00,33.88,33.9,33.78,33.8,10824.0,33.5281,33.5479,33.4292,33.449,10824.0
2022-03-09 14:20:00,33.83,33.92,33.83,33.91,16479.0,33.4787,33.5677,33.4787,33.5578,16479.0
2022-03-09 14:25:00,33.9,33.92,33.88,33.91,15339.0,33.5479,33.5677,33.5281,33.5578,15339.0
2022-03-09 14:30:00,33.91,33.93,33.9,33.93,13384.0,33.5578,33.5776,33.5479,33.5776,13384.0
2022-03-09 14:35:00,33.94,33.96,33.92,33.92,14011.0,33.5875,33.6073,33.5677,33.5677,14011.0
2022-03-09 14:40:00,33.92,33.96,33.89,33.94,46625.0,33.5677,33.6073,33.538,33.5875,46625.0
2022-03-09 14:45:00,33.95,33.98,33.91,33.97,65969.0,33.5974,33.6271,33.5578,33.6172,65969.0
2022-03-09 14:50:00,33.98,34.11,33.97,34.0,32712.0,33.6271,33.7558,33.6172,33.6469,32712.0
2022-03-09 14:55:00,34.0,34.08,34.0,34.04,16886.0,33.6469,33.7261,33.6469,33.6865,16886.0
2022-03-09 15:00:00,34.05,34.12,34.04,34.11,13198.0,33.6964,33.7656,33.6865,33.7558,13198.0
2022-03-09 15:05:00,34.11,34.15,34.08,34.15,53707.0,33.7558,33.7953,33.7261,33.7953,53707.0
2022-03-09 15:10:00,34.15,34.23,34.13,34.22,29092.0,33.7953,33.8745,33.7755,33.8646,29092.0
2022-03-09 15:15:00,34.23,34.26,34.19,34.24,31318.0,33.8745,33.9042,33.8349,33.8844,31318.0
2022-03-09 15:20:00,34.24,34.28,34.22,34.24,14712.0,33.8844,33.924,33.8646,33.8844,14712.0
2022-03-09 15:25:00,34.23,34.25,34.19,34.25,15773.0,33.8745,33.8943,33.8349,33.8943,15773.0
2022-03-09 15:30:00,34.25,34.32,34.23,34.32,35969.0,33.8943,33.9636,33.8745,33.9636,35969.0
2022-03-09 15:35:00,34.3,34.33,34.2,34.2,26127.0,33.9438,33.9735,33.8448,33.8448,26127.0
2022-03-09 15:40:00,34.2,34.28,34.15,34.18,21096.0,33.8448,33.924,33.7953,33.825,21096.0
2022-03-09 15:45:00,34.18,34.22,34.08,34.12,37260.0,33.825,33.8646,33.7261,33.7656,37260.0
2022-03-09 15:50:00,34.12,34.21,34.01,34.07,80164.0,33.7656,33.8547,33.6568,33.7162,80164.0
2022-03-09 15:55:00,34.07,34.07,33.95,33.98,159273.0,33.7162,33.7162,33.5974,33.6271,159273.0
2022-03-10 09:30:00,33.4,33.64,33.31,33.61,25984.0,33.0531,33.2906,32.9641,33.2609,25984.0
2022-03-10 09:35:00,33.51,33.59,33.43,33.59,13900.0,33.162,33.2412,33.0828,33.2412,13900.0
2022-03-10 09:40:00,33.59,33.91,33.59,33.81,15319.0,33.2412,33.5578,33.2412,33.4589,15319.0
2022-03-10 09:45:00,33.78,34.0,33.76,33.98,25712.0,33.4292,33.6469,33.4094,33.6271,25712.0
2022-03-10 09:50:00,33.98,34.29,33.97,34.29,26280.0,33.6271,33.9339,33.6172,33.9339,26280.0
2022-03-10 09:55:00,34.27,34.57,34.27,34.55,46566.0,33.9141,34.211,33.9141,34.1912,46566.0
2022-03-10 10:00:00,34.55,34.6,34.46,34.48,72984.0,34.1912,34.2407,34.1021,34.1219,72984.0
2022-03-10 10:05:00,34.5,34.58,34.42,34.52,14452.0,34.1417,34.2209,34.0625,34.1615,14452.0
2022-03-10 10:10:00,34.5,34.6,34.47,34.49,40628.0,34.1417,34.2407,34.112,34.1318,40628.0
2022-03-10 10:15:00,34.5,34.61,34.48,34.59,7093.0,34.1417,34.2506,34.1219,34.2308,7093.0
2022-03-10 10:20:00,34.58,34.61,34.48,34.49,6234.0,34.2209,34.2506,34.1219,34.1318,6234.0
2022-03-10 10:25:00,34.5,34.55,34.41,34.41,20966.0,34.1417,34.1912,34.0526,34.0526,20966.0
2022-03-10 10:30:00,34.45,34.45,34.22,34.22,5712.0,34.0922,34.0922,33.8646,33.8646,5712.0
2022-03-10 10:35:00,34.2,34.26,34.15,34.26,5640.0,33.8448,33.9042,33.7953,33.9042,5640.0
2022-03-10 10:40:00,34.27,34.42,34.27,34.38,17594.0,33.9141,34.0625,33.9141,34.0229,17594.0
2022-03-10 10:45:00,34.39,34.49,34.29,34.48,12600.0,34.0328,34.1318,33.9339,34.1219,12600.0
2022-03-10 10:50:00,34.46,34.46,34.26,34.27,11362.0,34.1021,34.1021,33.9042,33.9141,11362.0
2022-03-10 10:55:00,34.25,34.33,34.24,34.32,24320.0,33.8943,33.9735,33.8844,33.9636,24320.0
2022-03-10 11:00:00,34.31,34.31,34.22,34.25,19237.0,33.9537,33.9537,33.8646,33.8943,19237.0
2022-03-10 11:05:00,34.26,34.3,34.22,34.29,10720.0,33.9042,33.9438,33.8646,33.9339,10720.0
2022-03-10 11:10:00,34.28,34.36,34.26,34.34,12881.0,33.924,34.0032,33.9042,33.9834,12881.0
2022-03-10 11:15:00,34.34,34.37,34.28,34.36,6087.0,33.9834,34.0131,33.924,34.0032,6087.0
2022-03-10 11:20:00,34.35,34.43,34.34,34.37,10661.0,33.9933,34.0724,33.9834,34.0131,10661.0
2022-03-10 11:25:00,34.34,34.37,34.21,34.24,6398.0,33.9834,34.0131,33.8547,33.8844,6398.0
2022-03-10 11:30:00,34.25,34.38,34.25,34.32,10057.0,33.8943,34.0229,33.8943,33.9636,10057.0
2022-03-10 11:35:00,34.33,34.33,34.25,34.25,6054.0,33.9735,33.9735,33.8943,33.8943,6054.0
2022-03-10 11:40:00,34.26,34.26,34.19,34.23,8324.0,33.9042,33.9042,33.8349,33.8745,8324.0
2022-03-10 11:45:00,34.22,34.22,34.13,34.13,6782.0,33.8646,33.8646,33.7755,33.7755,6782.0
2022-03-10 11:50:00,34.15,34.18,34.13,34.16,5132.0,33.7953,33.825,33.7755,33.8052,5132.0
2022-03-10 11:55:00,34.17,34.23,34.15,34.23,7210.0,33.8151,33.8745,33.7953,33.8745,7210.0
2022-03-10 12:00:00,34.23,34.29,34.21,34.26,11260.0,33.8745,33.9339,33.8547,33.9042,11260.0
2022-03-10 12:05:00,34.26,34.29,34.23,34.23,5654.0,33.9042,33.9339,33.8745,33.8745,5654.0
2022-03-10 12:10:00,34.23,34.27,34.23,34.26,5252.0,33.8745,33.9141,33.8745,33.9042,5252.0
2022-03-10 12:15:00,34.25,34.3,34.19,34.19,6475.0,33.8943,33.9438,33.8349,33.8349,6475.0
2022-03-10 12:20:00,34.19,34.29,34.18,34.28,5603.0,33.8349,33.9339,33.825,33.924,5603.0
2022-03-10 12:25:00,34.29,34.29,34.22,34.22,4069.0,33.9339,33.9339,33.8646,33.8646,4069.0
2022-03-10 12:30:00,34.22,34.24,34.15,34.16,6600.0,33.8646,33.8844,33.7953,33.8052,6600.0
2022-03-10 12:35:00,34.15,34.15,34.07,34.08,12707.0,33.7953,33.7953,33.7162,33.7261,12707.0
2022-03-10 12:40:00,34.05,34.06,34.0,34.04,8639.0,33.6964,33.7063,33.6469,33.6865,8639.0
2022-03-10 12:45:00,34.06,34.1,34.03,34.08,4431.0,33.7063,33.7459,33.6766,33.7261,4431.0
2022-03-10 12:50:00,34.09,34.1,34.05,34.08,5178.0,33.736,33.7459,33.6964,33.7261,5178.0
2022-03-10 12:55:00,34.08,34.08,34.05,34.07,5993.0,33.7261,33.7261,33.6964,33.7162,5993.0
2022-03-10 13:00:00,34.05,34.08,33.99,33.99,6094.0,33.6964,33.7261,33.637,33.637,6094.0
2022-03-10 13:05:00,33.98,34.07,33.98,34.05,4420.0,33.6271,33.7162,33.6271,33.6964,4420.0
2022-03-10 13:10:00,34.05,34.12,34.03,34.04,36253.0,33.6964,33.7656,33.6766,33.6865,36253.0
2022-03-10 13:15:00,34.05,34.16,34.04,34.16,7406.0,33.6964,33.8052,33.6865,33.8052,7406.0
2022-03-10 13:20:00,34.14,34.23,34.14,34.2,30915.0,33.7854,33.8745,33.7854,33.8448,30915.0
2022-03-10 13:25:00,34.2,34.2,34.13,34.17,10164.0,33.8448,33.8448,33.7755,33.8151,10164.0
2022-03-10 13:30:00,34.16,34.18,34.12,34.16,8285.0,33.8052,33.825,33.7656,33.8052,8285.0
2022-03-10 13:35:00,34.15,34.15,34.08,34.09,6831.0,33.7953,33.7953,33.7261,33.736,6831.0
2022-03-10 13:40:00,34.09,34.17,34.07,34.17,8117.0,33.736,33.8151,33.7162,33.8151,8117.0
2022-03-10 13:45:00,34.17,34.27,34.16,34.27,57963.0,33.8151,33.9141,33.8052,33.9141,57963.0
2022-03-10 13:50:00,34.26,34.26,34.17,34.2,6862.0,33.9042,33.9042,33.8151,33.8448,6862.0
2022-03-10 13:55:00,34.19,34.21,34.14,34.21,9853.0,33.8349,33.8547,33.7854,33.8547,9853.0
2022-03-10 14:00:00,34.18,34.31,34.16,34.28,8136.0,33.825,33.9537,33.8052,33.924,8136.0
2022-03-10 14:05:00,34.29,34.29,34.2,34.2,6125.0,33.9339,33.9339,33.8448,33.8448,6125.0
2022-03-10 14:10:00,34.21,34.24,34.18,34.23,4534.0,33.8547,33.8844,33.825,33.8745,4534.0
2022-03-10 14:15:00,34.25,34.32,34.25,34.3,5033.0,33.8943,33.9636,33.8943,33.9438,5033.0
2022-03-10 14:20:00,34.31,34.33,34.29,34.3,15059.0,33.9537,33.9735,33.9339,33.9438,15059.0
2022-03-10 14:25:00,34.31,34.38,34.28,34.29,31450.0,33.9537,34.0229,33.924,33.9339,31450.0
2022-03-10 14:30:00,34.31,34.36,34.23,34.25,47950.0,33.9537,34.0032,33.8745,33.8943,47950.0
2022-03-10 14:35:00,34.25,34.3,34.22,34.26,4803.0,33.8943,33.9438,33.8646,33.9042,4803.0
2022-03-10 14:40:00,34.27,34.3,34.21,34.22,3174.0,33.9141,33.9438,33.8547,33.8646,3174.0
2022-03-10 14:45:00,34.22,34.35,34.21,34.35,6939.0,33.8646,33.9933,33.8547,33.9933,6939.0
2022-03-10 14:50:00,34.35,34.37,34.28,34.28,5347.0,33.9933,34.0131,33.924,33.924,5347.0
2022-03-10 14:55:00,34.3,34.32,34.26,34.26,6258.0,33.9438,33.9636,33.9042,33.9042,6258.0
2022-03-10 15:00:00,34.27,34.27,34.13,34.14,9406.0,33.9141,33.9141,33.7755,33.7854,9406.0
2022-03-10 15:05:00,34.15,34.15,34.08,34.13,5927.0,33.7953,33.7953,33.7261,33.7755,5927.0
2022-03-10 15:10:00,34.13,34.18,34.12,34.18,8147.0,33.7755,33.825,33.7656,33.825,8147.0
2022-03-10 15:15:00,34.17,34.21,34.13,34.16,7769.0,33.8151,33.8547,33.7755,33.8052,7769.0
2022-03-10 15:20:00,34.16,34.2,34.08,34.12,7430.0,33.8052,33.8448,33.7261,33.7656,7430.0
2022-03-10 15:25:00,34.11,34.16,34.09,34.14,11522.0,33.7558,33.8052,33.736,33.7854,11522.0
2022-03-10 15:30:00,34.14,34.15,34.07,34.15,14167.0,33.7854,33.7953,33.7162,33.7953,14167.0
2022-03-10 15:35:00,34.14,34.15,34.05,34.11,7422.0,33.7854,33.7953,33.6964,33.7558,7422.0
2022-03-10 15:40:00,34.12,34.24,34.11,34.22,35829.0,33.7656,33.8844,33.7558,33.8646,35829.0
2022-03-10 15:45:00,34.22,34.27,34.19,34.23,43921.0,33.8646,33.9141,33.8349,33.8745,43921.0
2022-03-10 15:50:00,34.21,34.35,34.21,34.3,58349.0,33.8547,33.9933,33.8547,33.9438,58349.0
2022-03-10 15:55:00,34.29,34.32,34.25,34.26,122482.0,33.9339,33.9636,33.8943,33.9042,122482.0
2022-03-11 09:30:00,34.55,34.9,34.55,34.78,26453.0,34.1912,34.5375,34.1912,34.4188,26453.0
2022-03-11 09:35:00,34.79,34.92,34.75,34.81,9667.0,34.4287,34.5573,34.3891,34.4485,9667.0
2022-03-11 09:40:00,34.8,34.89,34.78,34.87,52843.0,34.4386,34.5277,34.4188,34.5079,52843.0
2022-03-11 09:45:00,34.89,35.15,34.89,35.09,23181.0,34.5277,34.785,34.5277,34.7256,23181.0
2022-03-11 09:50:00,35.07,35.16,35.0,35.0,6746.0,34.7058,34.7948,34.6365,34.6365,6746.0
2022-03-11 09:55:00,35.0,35.1,34.97,35.1,10962.0,34.6365,34.7355,34.6068,34.7355,10962.0
2022-03-11 10:00:00,35.05,35.07,34.87,34.94,21387.0,34.686,34.7058,34.5079,34.5771,21387.0
2022-03-11 10:05:00,34.97,35.11,34.81,34.83,18522.0,34.6068,34.7454,34.4485,34.4683,18522.0
2022-03-11 10:10:00,34.83,34.99,34.83,34.94,7394.0,34.4683,34.6266,34.4683,34.5771,7394.0
2022-03-11 10:15:00,34.92,34.96,34.84,34.91,7491.0,34.5573,34.5969,34.4782,34.5474,7491.0
2022-03-11 10:20:00,34.88,34.88,34.74,34.75,9167.0,34.5178,34.5178,34.3792,34.3891,9167.0
2022-03-11 10:25:00,34.77,34.9,34.77,34.81,5788.0,34.4089,34.5375,34.4089,34.4485,5788.0
2022-03-11 10:30:00,34.79,34.85,34.63,34.63,7601.0,34.4287,34.4881,34.2704,34.2704,7601.0
2022-03-11 10:35:00,34.63,34.83,34.62,34.77,10008.0,34.2704,34.4683,34.2605,34.4089,10008.0
2022-03-11 10:40:00,34.77,34.81,34.6,34.62,9963.0,34.4089,34.4485,34.2407,34.2605,9963.0
2022-03-11 10:45:00,34.62,34.69,34.59,34.66,13899.0,34.2605,34.3297,34.2308,34.3,13899.0
2022-03-11 10:50:00,34.64,34.75,34.64,34.69,9263.0,34.2802,34.3891,34.2802,34.3297,9263.0
2022-03-11 10:55:00,34.7,34.75,34.66,34.74,13374.0,34.3396,34.3891,34.3,34.3792,13374.0
2022-03-11 11:00:00,34.73,34.74,34.68,34.71,18777.0,34.3693,34.3792,34.3198,34.3495,18777.0
2022-03-11 11:05:00,34.72,34.73,34.62,34.65,14823.0,34.3594,34.3693,34.2605,34.2901,14823.0
2022-03-11 11:10:00,34.64,34.69,34.61,34.67,8052.0,34.2802,34.3297,34.2506,34.3099,8052.0
2022-03-11 11:15:00,34.67,34.74,34.66,34.69,8110.0,34.3099,34.3792,34.3,34.3297,8110.0
2022-03-11 11:20:00,34.69,34.71,34.54,34.61,45813.0,34.3297,34.3495,34.1813,34.2506,45813.0
2022-03-11 11:25:00,34.61,34.65,34.54,34.56,7413.0,34.2506,34.2901,34.1813,34.2011,7413.0
2022-03-11 11:30:00,34.58,34.61,34.52,34.52,6733.0,34.2209,34.2506,34.1615,34.1615,6733.0
2022-03-11 11:35:00,34.52,34.57,34.5,34.57,6534.0,34.1615,34.211,34.1417,34.211,6534.0
2022-03-11 11:40:00,34.58,34.59,34.45,34.49,59873.0,34.2209,34.2308,34.0922,34.1318,59873.0
2022-03-11 11:45:00,34.5,34.57,34.47,34.48,60770.0,34.1417,34.211,34.112,34.1219,60770.0
2022-03-11 11:50:00,34.48,34.52,34.46,34.46,7036.0,34.1219,34.1615,34.1021,34.1021,7036.0
2022-03-11 11:55:00,34.47,34.47,34.41,34.41,7368.0,34.112,34.112,34.0526,34.0526,7368.0
2022-03-11 12:00:00,34.41,34.43,34.36,34.41,11183.0,34.0526,34.0724,34.0032,34.0526,11183.0
2022-03-11 12:05:00,34.42,34.43,34.28,34.3,5311.0,34.0625,34.0724,33.924,33.9438,5311.0
2022-03-11 12:10:00,34.3,34.42,34.3,34.39,6514.0,33.9438,34.0625,33.9438,34.0328,6514.0
2022-03-11 12:15:00,34.38,34.41,34.38,34.41,4279.0,34.0229,34.0526,34.0229,34.0526,4279.0
2022-03-11 12:20:00,34.43,34.45,34.36,34.36,2395.0,34.0724,34.0922,34.0032,34.0032,2395.0
2022-03-11 12:25:00,34.34,34.34,34.27,34.27,4167.0,33.9834,33.9834,33.9141,33.9141,4167.0
2022-03-11 12:30:00,34.28,34.29,34.25,34.28,8726.0,33.924,33.9339,33.8943,33.924,8726.0
2022-03-11 12:35:00,34.28,34.28,34.24,34.25,8518.0,33.924,33.924,33.8844,33.8943,8518.0
2022-03-11 12:40:00,34.27,34.32,34.26,34.32,4263.0,33.9141,33.9636,33.9042,33.9636,4263.0
2022-03-11 12:45:00,34.32,34.33,34.29,34.31,7427.0,33.9636,33.9735,33.9339,33.9537,7427.0
2022-03-11 12:50:00,34.3,34.34,34.29,34.33,6752.0,33.9438,33.9834,33.9339,33.9735,6752.0
2022-03-11 12:55:00,34.33,34.37,34.26,34.29,8469.0,33.9735,34.0131,33.9042,33.9339,8469.0
2022-03-11 13:00:00,34.31,34.39,34.31,34.37,4500.0,33.9537,34.0328,33.9537,34.0131,4500.0
2022-03-11 13:05:00,34.37,34.41,34.32,34.32,3253.0,34.0131,34.0526,33.9636,33.9636,3253.0
2022-03-11 13:10:00,34.34,34.35,34.31,34.33,4095.0,33.9834,33.9933,33.9537,33.9735,4095.0
2022-03-11 13:15:00,34.34,34.41,34.34,34.38,4561.0,33.9834,34.0526,33.9834,34.0229,4561.0
2022-03-11 13:20:00,34.38,34.44,34.38,34.44,2825.0,34.0229,34.0823,34.0229,34.0823,2825.0
2022-03-11 13:25:00,34.44,34.45,34.42,34.44,2250.0,34.0823,34.0922,34.0625,34.0823,2250.0
2022-03-11 13:30:00,34.45,34.45,34.34,34.34,3726.0,34.0922,34.0922,33.9834,33.9834,3726.0
2022-03-11 13:35:00,34.33,34.38,34.33,34.35,5454.0,33.9735,34.0229,33.9735,33.9933,5454.0
2022-03-11 13:40:00,34.35,34.38,34.33,34.37,3843.0,33.9933,34.0229,33.9735,34.0131,3843.0
2022-03-11 13:45:00,34.38,34.44,34.35,34.44,10577.0,34.0229,34.0823,33.9933,34.0823,10577.0
2022-03-11 13:50:00,34.44,34.45,34.25,34.25,9191.0,34.0823,34.0922,33.8943,33.8943,9191.0
2022-03-11 13:55:00,34.24,34.3,34.24,34.3,10928.0,33.8844,33.9438,33.8844,33.9438,10928.0
2022-03-11 14:00:00,34.25,34.37,34.25,34.34,8569.0,33.8943,34.0131,33.8943,33.9834,8569.0
2022-03-11 14:05:00,34.34,34.39,34.33,34.37,11268.0,33.9834,34.0328,33.9735,34.0131,11268.0
2022-03-11 14:10:00,34.35,34.35,34.32,34.35,12992.0,33.9933,33.9933,33.9636,33.9933,12992.0
2022-03-11 14:15:00,34.35,34.36,34.29,34.29,6153.0,33.9933,34.0032,33.9339,33.9339,6153.0
2022-03-11 14:20:00,34.28,34.33,34.28,34.33,7883.0,33.924,33.9735,33.924,33.9735,7883.0
2022-03-11 14:25:00,34.32,34.41,34.28,34.39,13952.0,33.9636,34.0526,33.924,34.0328,13952.0
2022-03-11 14:30:00,34.38,34.42,34.35,34.36,7747.0,34.0229,34.0625,33.9933,34.0032,7747.0
2022-03-11 14:35:00,34.35,34.35,34.3,34.3,9491.0,33.9933,33.9933,33.9438,33.9438,9491.0
2022-03-11 14:40:00,34.3,34.31,34.24,34.25,15586.0,33.9438,33.9537,33.8844,33.8943,15586.0
2022-03-11 14:45:00,34.25,34.29,34.2,34.2,89534.0,33.8943,33.9339,33.8448,33.8448,89534.0
2022-03-11 14:50:00,34.2,34.2,34.12,34.14,24026.0,33.8448,33.8448,33.7656,33.7854,24026.0
2022-03-11 14:55:00,34.15,34.17,34.13,34.17,20757.0,33.7953,33.8151,33.7755,33.8151,20757.0
2022-03-11 15:00:00,34.16,34.17,34.07,34.08,20648.0,33.8052,33.8151,33.7162,33.7261,20648.0
2022-03-11 15:05:00,34.08,34.13,34.07,34.07,21366.0,33.7261,33.7755,33.7162,33.7162,21366.0
2022-03-11 15:10:00,34.07,34.09,34.0,34.02,30823.0,33.7162,33.736,33.6469,33.6667,30823.0
2022-03-11 15:15:00,34.02,34.16,34.01,34.13,31774.0,33.6667,33.8052,33.6568,33.7755,31774.0
2022-03-11 15:20:00,34.12,34.22,34.12,34.15,35699.0,33.7656,33.8646,33.7656,33.7953,35699.0
2022-03-11 15:25:00,34.15,34.22,34.13,34.19,23663.0,33.7953,33.8646,33.7755,33.8349,23663.0
2022-03-11 15:30:00,34.18,34.18,34.0,34.01,23152.0,33.825,33.825,33.6469,33.6568,23152.0
2022-03-11 15:35:00,34.01,34.02,33.97,33.98,38640.0,33.6568,33.6667,33.6172,33.6271,38640.0
2022-03-11 15:40:00,33.97,34.01,33.93,33.95,46376.0,33.6172,33.6568,33.5776,33.5974,46376.0
2022-03-11 15:45:00,33.96,33.97,33.83,33.84,131975.0,33.6073,33.6172,33.4787,33.4886,131975.0
2022-03-11 15:50:00,33.84,33.88,33.79,33.8,170005.0,33.4886,33.5281,33.4391,33.449,170005.0
2022-03-11 15:55:00,33.8,33.88,33.66,33.68,302214.0,33.449,33.5281,33.3104,33.3302,302214.0
2022-03-14 09:30:00,33.81,33.99,33.7,33.77,34107.0,33.4589,33.637,33.35,33.4193,34107.0
2022-03-14 09:35:00,33.78,33.81,33.55,33.55,34307.0,33.4292,33.4589,33.2016,33.2016,34307.0
2022-03-14 09:40:00,33.53,33.6,33.37,33.59,20205.0,33.1818,33.251,33.0234,33.2412,20205.0
2022-03-14 09:45:00,33.56,33.57,33.44,33.5,9259.0,33.2115,33.2214,33.0927,33.1521,9259.0
2022-03-14 09:50:00,33.5,33.6,33.33,33.37,7797.0,33.1521,33.251,32.9839,33.0234,7797.0
2022-03-14 09:55:00,33.33,33.6,33.33,33.59,23044.0,32.9839,33.251,32.9839,33.2412,23044.0
2022-03-14 10:00:00,33.58,33.69,33.53,33.55,7503.0,33.2313,33.3401,33.1818,33.2016,7503.0
2022-03-14 10:05:00,33.53,33.73,33.5,33.73,10564.0,33.1818,33.3797,33.1521,33.3797,10564.0
2022-03-14 10:10:00,33.73,33.78,33.7,33.75,7019.0,33.3797,33.4292,33.35,33.3995,7019.0
2022-03-14 10:15:00,33.78,33.8,33.67,33.79,102322.0,33.4292,33.449,33.3203,33.4391,102322.0
2022-03-14 10:20:00,33.81,33.89,33.81,33.85,19589.0,33.4589,33.538,33.4589,33.4985,19589.0
2022-03-14 10:25:00,33.86,33.87,33.7,33.75,31844.0,33.5083,33.5182,33.35,33.3995,31844.0
2022-03-14 10:30:00,33.76,33.85,33.74,33.74,12785.0,33.4094,33.4985,33.3896,33.3896,12785.0
2022-03-14 10:35:00,33.74,33.8,33.72,33.77,7166.0,33.3896,33.449,33.3698,33.4193,7166.0
2022-03-14 10:40:00,33.78,33.81,33.69,33.7,6175.0,33.4292,33.4589,33.3401,33.35,6175.0
2022-03-14 10:45:00,33.69,33.7,33.6,33.6,10394.0,33.3401,33.35,33.251,33.251,10394.0
2022-03-14 10:50:00,33.59,33.76,33.58,33.75,30667.0,33.2412,33.4094,33.2313,33.3995,30667.0
2022-03-14 10:55:00,33.74,33.8,33.7,33.8,43346.0,33.3896,33.449,33.35,33.449,43346.0
2022-03-14 11:00:00,33.82,33.84,33.73,33.75,31044.0,33.4688,33.4886,33.3797,33.3995,31044.0
2022-03-14 11:05:00,33.75,33.79,33.72,33.74,22627.0,33.3995,33.4391,33.3698,33.3896,22627.0
2022-03-14 11:10:00,33.76,33.77,33.7,33.71,42519.0,33.4094,33.4193,33.35,33.3599,42519.0
2022-03-14 11:15:00,33.71,33.82,33.69,33.75,44931.0,33.3599,33.4688,33.3401,33.3995,44931.0
2022-03-14 11:20:00,33.75,33.79,33.74,33.77,40612.0,33.3995,33.4391,33.3896,33.4193,40612.0
2022-03-14 11:25:00,33.77,33.8,33.69,33.73,65857.0,33.4193,33.449,33.3401,33.3797,65857.0
2022-03-14 11:30:00,33.71,33.71,33.61,33.64,5424.0,33.3599,33.3599,33.2609,33.2906,5424.0
2022-03-14 11:35:00,33.65,33.67,33.6,33.63,5810.0,33.3005,33.3203,33.251,33.2807,5810.0
2022-03-14 11:40:00,33.62,33.63,33.51,33.51,4476.0,33.2708,33.2807,33.162,33.162,4476.0
2022-03-14 11:45:00,33.49,33.49,33.43,33.43,3669.0,33.1422,33.1422,33.0828,33.0828,3669.0
2022-03-14 11:50:00,33.41,33.41,33.38,33.41,9093.0,33.063,33.063,33.0333,33.063,9093.0
2022-03-14 11:55:00,33.41,33.48,33.39,33.48,4315.0,33.063,33.1323,33.0432,33.1323,4315.0
2022-03-14 12:00:00,33.47,33.49,33.44,33.46,4647.0,33.1224,33.1422,33.0927,33.1125,4647.0
2022-03-14 12:05:00,33.45,33.51,33.44,33.45,10149.0,33.1026,33.162,33.0927,33.1026,10149.0
2022-03-14 12:10:00,33.46,33.5,33.46,33.5,8062.0,33.1125,33.1521,33.1125,33.1521,8062.0
2022-03-14 12:15:00,33.51,33.69,33.5,33.67,57272.0,33.162,33.3401,33.1521,33.3203,57272.0
2022-03-14 12:20:00,33.66,33.72,33.64,33.71,13732.0,33.3104,33.3698,33.2906,33.3599,13732.0
2022-03-14 12:25:00,33.7,33.73,33.62,33.66,45426.0,33.35,33.3797,33.2708,33.3104,45426.0
2022-03-14 12:30:00,33.67,33.69,33.65,33.68,9385.0,33.3203,33.3401,33.3005,33.3302,9385.0
2022-03-14 12:35:00,33.68,33.72,33.63,33.69,11627.0,33.3302,33.3698,33.2807,33.3401,11627.0
2022-03-14 12:40:00,33.69,33.75,33.69,33.72,13605.0,33.3401,33.3995,33.3401,33.3698,13605.0
2022-03-14 12:45:00,33.71,33.71,33.6,33.63,6084.0,33.3599,33.3599,33.251,33.2807,6084.0
2022-03-14 12:50:00,33.63,33.64,33.57,33.58,4689.0,33.2807,33.2906,33.2214,33.2313,4689.0
2022-03-14 12:55:00,33.58,33.59,33.55,33.55,4894.0,33.2313,33.2412,33.2016,33.2016,4894.0
2022-03-14 13:00:00,33.55,33.57,33.46,33.47,12415.0,33.2016,33.2214,33.1125,33.1224,12415.0
2022-03-14 13:05:00,33.46,33.49,33.36,33.38,22879.0,33.1125,33.1422,33.0135,33.0333,22879.0
2022-03-14 13:10:00,33.39,33.41,33.34,33.36,12289.0,33.0432,33.063,32.9937,33.0135,12289.0
2022-03-14 13:15:00,33.34,33.39,33.3,33.39,8043.0,32.9937,33.0432,32.9542,33.0432,8043.0
2022-03-14 13:20:00,33.38,33.43,33.32,33.42,8646.0,33.0333,33.0828,32.974,33.0729,8646.0
2022-03-14 13:25:00,33.42,33.42,33.37,33.39,10310.0,33.0729,33.0729,33.0234,33.0432,10310.0
2022-03-14 13:30:00,33.39,33.41,33.22,33.31,30638.0,33.0432,33.063,32.875,32.9641,30638.0
2022-03-14 13:35:00,33.29,33.29,33.18,33.19,11158.0,32.9443,32.9443,32.8354,32.8453,11158.0
2022-03-14 13:40:00,33.2,33.21,33.12,33.13,21854.0,32.8552,32.8651,32.776,32.7859,21854.0
2022-03-14 13:45:00,33.14,33.18,33.09,33.11,12377.0,32.7958,32.8354,32.7463,32.7661,12377.0
2022-03-14 13:50:00,33.1,33.2,33.1,33.16,11325.0,32.7562,32.8552,32.7562,32.8156,11325.0
2022-03-14 13:55:00,33.16,33.22,33.11,33.13,12252.0,32.8156,32.875,32.7661,32.7859,12252.0
2022-03-14 14:00:00,33.12,33.16,33.12,33.16,10237.0,32.776,32.8156,32.776,32.8156,10237.0
2022-03-14 14:05:00,33.17,33.28,33.17,33.24,11122.0,32.8255,32.9344,32.8255,32.8948,11122.0
2022-03-14 14:10:00,33.26,33.29,33.24,33.29,7365.0,32.9146,32.9443,32.8948,32.9443,7365.0
2022-03-14 14:15:00,33.28,33.31,33.22,33.24,26294.0,32.9344,32.9641,32.875,32.8948,26294.0
2022-03-14 14:20:00,33.25,33.25,33.16,33.18,19022.0,32.9047,32.9047,32.8156,32.8354,19022.0
2022-03-14 14:25:00,33.18,33.18,33.11,33.15,27836.0,32.8354,32.8354,32.7661,32.8057,27836.0
2022-03-14 14:30:00,33.16,33.24,33.13,33.23,55076.0,32.8156,32.8948,32.7859,32.8849,55076.0
2022-03-14 14:35:00,33.25,33.35,33.23,33.34,64832.0,32.9047,33.0036,32.8849,32.9937,64832.0
2022-03-14 14:40:00,33.36,33.36,33.26,33.28,6466.0,33.0135,33.0135,32.9146,32.9344,6466.0
2022-03-14 14:45:00,33.28,33.29,33.19,33.26,6893.0,32.9344,32.9443,32.8453,32.9146,6893.0
2022-03-14 14:50:00,33.27,33.29,33.23,33.29,7587.0,32.9245,32.9443,32.8849,32.9443,7587.0
2022-03-14 14:55:00,33.3,33.35,33.3,33.33,7861.0,32.9542,33.0036,32.9542,32.9839,7861.0
2022-03-14 15:00:00,33.35,33.45,33.31,33.43,14893.0,33.0036,33.1026,32.9641,33.0828,14893.0
2022-03-14 15:05:00,33.43,33.46,33.34,33.38,16648.0,33.0828,33.1125,32.9937,33.0333,16648.0
2022-03-14 15:10:00,33.37,33.43,33.37,33.42,15217.0,33.0234,33.0828,33.0234,33.0729,15217.0
2022-03-14 15:15:00,33.41,33.49,33.37,33.39,23297.0,33.063,33.1422,33.0234,33.0432,23297.0
2022-03-14 15:20:00,33.4,33.43,33.37,33.4,14848.0,33.0531,33.0828,33.0234,33.0531,14848.0
2022-03-14 15:25:00,33.38,33.4,33.32,33.33,10649.0,33.0333,33.0531,32.974,32.9839,10649.0
2022-03-14 15:30:00,33.32,33.33,33.21,33.25,11898.0,32.974,32.9839,32.8651,32.9047,11898.0
2022-03-14 15:35:00,33.25,33.26,33.21,33.25,17477.0,32.9047,32.9146,32.8651,32.9047,17477.0
2022-03-14 15:40:00,33.25,33.3,33.22,33.27,34363.0,32.9047,32.9542,32.875,32.9245,34363.0
2022-03-14 15:45:00,33.27,33.34,33.24,33.28,47687.0,32.9245,32.9937,32.8948,32.9344,47687.0
2022-03-14 15:50:00,33.27,33.34,33.19,33.31,44274.0,32.9245,32.9937,32.8453,32.9641,44274.0
2022-03-14 15:55:00,33.32,33.42,33.32,33.41,109329.0,32.974,33.0729,32.974,33.063,109329.0
2022-03-15 09:30:00,33.67,33.91,33.54,33.88,27270.0,33.3203,33.5578,33.1917,33.5281,27270.0
2022-03-15 09:35:00,33.88,33.98,33.81,33.91,13869.0,33.5281,33.6271,33.4589,33.5578,13869.0
2022-03-15 09:40:00,33.96,33.97,33.48,33.56,38592.0,33.6073,33.6172,33.1323,33.2115,38592.0
2022-03-15 09:45:00,33.56,33.83,33.52,33.83,18682.0,33.2115,33.4787,33.1719,33.4787,18682.0
2022-03-15 09:50:00,33.86,34.01,33.8,33.81,35343.0,33.5083,33.6568,33.449,33.4589,35343.0
2022-03-15 09:55:00,33.83,33.94,33.82,33.93,18406.0,33.4787,33.5875,33.4688,33.5776,18406.0
2022-03-15 10:00:00,33.92,34.11,33.84,34.11,40851.0,33.5677,33.7558,33.4886,33.7558,40851.0
2022-03-15 10:05:00,34.09,34.09,33.84,33.89,42879.0,33.736,33.736,33.4886,33.538,42879.0
2022-03-15 10:10:00,33.92,34.01,33.83,34.01,64133.0,33.5677,33.6568,33.4787,33.6568,64133.0
2022-03-15 10:15:00,33.99,34.1,33.95,34.1,16177.0,33.637,33.7459,33.5974,33.7459,16177.0
2022-03-15 10:20:00,34.08,34.2,34.07,34.19,11595.0,33.7261,33.8448,33.7162,33.8349,11595.0
2022-03-15 10:25:00,34.19,34.23,34.1,34.18,9847.0,33.8349,33.8745,33.7459,33.825,9847.0
2022-03-15 10:30:00,34.16,34.24,34.01,34.03,16216.0,33.8052,33.8844,33.6568,33.6766,16216.0
2022-03-15 10:35:00,34.02,34.14,34.01,34.05,25824.0,33.6667,33.7854,33.6568,33.6964,25824.0
2022-03-15 10:40:00,34.08,34.21,34.08,34.19,22681.0,33.7261,33.8547,33.7261,33.8349,22681.0
2022-03-15 10:45:00,34.19,34.3,34.19,34.25,9930.0,33.8349,33.9438,33.8349,33.8943,9930.0
2022-03-15 10:50:00,34.25,34.25,34.15,34.17,15676.0,33.8943,33.8943,33.7953,33.8151,15676.0
2022-03-15 10:55:00,34.2,34.24,34.09,34.18,11598.0,33.8448,33.8844,33.736,33.825,11598.0
2022-03-15 11:00:00,34.13,34.14,34.05,34.12,12868.0,33.7755,33.7854,33.6964,33.7656,12868.0
2022-03-15 11:05:00,34.13,34.14,34.05,34.07,14222.0,33.7755,33.7854,33.6964,33.7162,14222.0
2022-03-15 11:10:00,34.07,34.12,34.05,34.11,10016.0,33.7162,33.7656,33.6964,33.7558,10016.0
2022-03-15 11:15:00,34.09,34.12,33.96,33.98,7381.0,33.736,33.7656,33.6073,33.6271,7381.0
2022-03-15 11:20:00,33.98,34.02,33.88,33.93,7489.0,33.6271,33.6667,33.5281,33.5776,7489.0
2022-03-15 11:25:00,33.92,34.03,33.91,34.03,11455.0,33.5677,33.6766,33.5578,33.6766,11455.0
2022-03-15 11:30:00,34.05,34.12,34.05,34.1,15436.0,33.6964,33.7656,33.6964,33.7459,15436.0
2022-03-15 11:35:00,34.11,34.13,34.02,34.02,9244.0,33.7558,33.7755,33.6667,33.6667,9244.0
2022-03-15 11:40:00,34.02,34.1,33.99,34.07,8119.0,33.6667,33.7459,33.637,33.7162,8119.0
2022-03-15 11:45:00,34.09,34.14,34.06,34.09,8208.0,33.736,33.7854,33.7063,33.736,8208.0
2022-03-15 11:50:00,34.1,34.1,33.86,33.86,12452.0,33.7459,33.7459,33.5083,33.5083,12452.0
2022-03-15 11:55:00,33.88,33.9,33.73,33.87,13504.0,33.5281,33.5479,33.3797,33.5182,13504.0
2022-03-15 12:00:00,33.86,33.87,33.75,33.8,12599.0,33.5083,33.5182,33.3995,33.449,12599.0
2022-03-15 12:05:00,33.79,33.86,33.77,33.84,7907.0,33.4391,33.5083,33.4193,33.4886,7907.0
2022-03-15 12:10:00,33.85,33.88,33.82,33.88,6992.0,33.4985,33.5281,33.4688,33.5281,6992.0
2022-03-15 12:15:00,33.88,33.93,33.86,33.93,7555.0,33.5281,33.5776,33.5083,33.5776,7555.0
2022-03-15 12:20:00,33.91,33.92,33.84,33.91,7788.0,33.5578,33.5677,33.4886,33.5578,7788.0
2022-03-15 12:25:00,33.93,33.93,33.86,33.9,5359.0,33.5776,33.5776,33.5083,33.5479,5359.0
2022-03-15 12:30:00,33.9,33.93,33.87,33.89,6448.0,33.5479,33.5776,33.5182,33.538,6448.0
2022-03-15 12:35:00,33.88,33.91,33.84,33.86,5954.0,33.5281,33.5578,33.4886,33.5083,5954.0
2022-03-15 12:40:00,33.87,33.87,33.78,33.78,6930.0,33.5182,33.5182,33.4292,33.4292,6930.0
2022-03-15 12:45:00,33.78,33.87,33.78,33.82,12767.0,33.4292,33.5182,33.4292,33.4688,12767.0
2022-03-15 12:50:00,33.81,33.82,33.79,33.8,10630.0,33.4589,33.4688,33.4391,33.449,10630.0
2022-03-15 12:55:00,33.81,33.88,33.81,33.87,6706.0,33.4589,33.5281,33.4589,33.5182,6706.0
2022-03-15 13:00:00,33.85,33.94,33.85,33.93,8829.0,33.4985,33.5875,33.4985,33.5776,8829.0
2022-03-15 13:05:00,33.91,33.91,33.81,33.81,6192.0,33.5578,33.5578,33.4589,33.4589,6192.0
2022-03-15 13:10:00,33.8,33.82,33.79,33.79,13644.0,33.449,33.4688,33.4391,33.4391,13644.0
2022-03-15 13:15:00,33.79,33.83,33.73,33.73,8348.0,33.4391,33.4787,33.3797,33.3797,8348.0
2022-03-15 13:20:00,33.73,33.82,33.72,33.82,8110.0,33.3797,33.4688,33.3698,33.4688,8110.0
2022-03-15 13:25:00,33.83,33.86,33.72,33.72,5127.0,33.4787,33.5083,33.3698,33.3698,5127.0
2022-03-15 13:30:00,33.74,33.79,33.71,33.76,7415.0,33.3896,33.4391,33.3599,33.4094,7415.0
2022-03-15 13:35:00,33.79,33.85,33.78,33.78,5203.0,33.4391,33.4985,33.4292,33.4292,5203.0
2022-03-15 13:40:00,33.82,33.84,33.78,33.82,6242.0,33.4688,33.4886,33.4292,33.4688,6242.0
2022-03-15 13:45:00,33.8,33.82,33.78,33.8,8966.0,33.449,33.4688,33.4292,33.449,8966.0
2022-03-15 13:50:00,33.79,33.86,33.78,33.85,5214.0,33.4391,33.5083,33.4292,33.4985,5214.0
2022-03-15 13:55:00,33.86,33.88,33.82,33.86,7086.0,33.5083,33.5281,33.4688,33.5083,7086.0
2022-03-15 14:00:00,33.86,33.89,33.78,33.78,7353.0,33.5083,33.538,33.4292,33.4292,7353.0
2022-03-15 14:05:00,33.79,33.83,33.76,33.83,8380.0,33.4391,33.4787,33.4094,33.4787,8380.0
2022-03-15 14:10:00,33.84,33.84,33.75,33.76,8341.0,33.4886,33.4886,33.3995,33.4094,8341.0
2022-03-15 14:15:00,33.75,33.77,33.67,33.67,9687.0,33.3995,33.4193,33.3203,33.3203,9687.0
2022-03-15 14:20:00,33.66,33.7,33.61,33.7,8652.0,33.3104,33.35,33.2609,33.35,8652.0
2022-03-15 14:25:00,33.69,33.73,33.67,33.7,10526.0,33.3401,33.3797,33.3203,33.35,10526.0
2022-03-15 14:30:00,33.7,33.79,33.64,33.79,13523.0,33.35,33.4391,33.2906,33.4391,13523.0
2022-03-15 14:35:00,33.79,33.79,33.73,33.73,6132.0,33.4391,33.4391,33.3797,33.3797,6132.0
2022-03-15 14:40:00,33.74,33.78,33.7,33.74,11757.0,33.3896,33.4292,33.35,33.3896,11757.0
2022-03-15 14:45:00,33.73,33.81,33.73,33.78,12477.0,33.3797,33.4589,33.3797,33.4292,12477.0
2022-03-15 14:50:00,33.79,33.84,33.78,33.81,10959.0,33.4391,33.4886,33.4292,33.4589,10959.0
2022-03-15 14:55:00,33.79,33.89,33.79,33.86,11705.0,33.4391,33.538,33.4391,33.5083,11705.0
2022-03-15 15:00:00,33.85,33.86,33.81,33.83,12573.0,33.4985,33.5083,33.4589,33.4787,12573.0
2022-03-15 15:05:00,33.83,33.86,33.77,33.82,10619.0,33.4787,33.5083,33.4193,33.4688,10619.0
2022-03-15 15:10:00,33.83,33.92,33.82,33.84,40005.0,33.4787,33.5677,33.4688,33.4886,40005.0
2022-03-15 15:15:00,33.85,33.98,33.84,33.97,114655.0,33.4985,33.6271,33.4886,33.6172,114655.0
2022-03-15 15:20:00,33.97,34.06,33.96,33.98,16380.0,33.6172,33.7063,33.6073,33.6271,16380.0
2022-03-15 15:25:00,33.99,34.05,33.98,34.05,29028.0,33.637,33.6964,33.6271,33.6964,29028.0
2022-03-15 15:30:00,34.04,34.11,34.02,34.05,15613.0,33.6865,33.7558,33.6667,33.6964,15613.0
2022-03-15 15:35:00,34.05,34.09,34.03,34.09,19919.0,33.6964,33.736,33.6766,33.736,19919.0
2022-03-15 15:40:00,34.09,34.11,34.05,34.09,20580.0,33.736,33.7558,33.6964,33.736,20580.0
2022-03-15 15:45:00,34.09,34.11,33.99,34.06,45099.0,33.736,33.7558,33.637,33.7063,45099.0
2022-03-15 15:50:00,34.05,34.13,34.04,34.08,81015.0,33.6964,33.7755,33.6865,33.7261,81015.0
2022-03-15 15:55:00,34.08,34.14,34.02,34.11,315149.0,33.7261,33.7854,33.6667,33.7558,315149.0
2022-03-16 09:30:00,34.56,34.77,34.5,34.67,40231.0,34.2011,34.4089,34.1417,34.3099,40231.0
2022-03-16 09:35:00,34.7,34.89,34.68,34.86,14904.0,34.3396,34.5277,34.3198,34.498,14904.0
2022-03-16 09:40:00,34.9,34.98,34.86,34.93,20161.0,34.5375,34.6167,34.498,34.5672,20161.0
2022-03-16 09:45:00,34.94,34.98,34.81,34.85,37617.0,34.5771,34.6167,34.4485,34.4881,37617.0
2022-03-16 09:50:00,34.81,34.87,34.65,34.71,8098.0,34.4485,34.5079,34.2901,34.3495,8098.0
2022-03-16 09:55:00,34.72,34.99,34.72,34.94,25583.0,34.3594,34.6266,34.3594,34.5771,25583.0
2022-03-16 10:00:00,34.97,34.98,34.67,34.76,46229.0,34.6068,34.6167,34.3099,34.399,46229.0
2022-03-16 10:05:00,34.74,34.74,34.64,34.7,16834.0,34.3792,34.3792,34.2802,34.3396,16834.0
2022-03-16 10:10:00,34.68,34.72,34.63,34.68,12557.0,34.3198,34.3594,34.2704,34.3198,12557.0
2022-03-16 10:15:00,34.69,34.87,34.68,34.86,14787.0,34.3297,34.5079,34.3198,34.498,14787.0
2022-03-16 10:20:00,34.85,34.93,34.75,34.91,45080.0,34.4881,34.5672,34.3891,34.5474,45080.0
2022-03-16 10:25:00,34.91,34.92,34.6,34.76,73891.0,34.5474,34.5573,34.2407,34.399,73891.0
2022-03-16 10:30:00,34.8,34.82,34.64,34.68,25299.0,34.4386,34.4584,34.2802,34.3198,25299.0
2022-03-16 10:35:00,34.7,34.7,34.5,34.56,10656.0,34.3396,34.3396,34.1417,34.2011,10656.0
2022-03-16 10:40:00,34.58,34.61,34.42,34.47,17826.0,34.2209,34.2506,34.0625,34.112,17826.0
2022-03-16 10:45:00,34.47,34.55,34.42,34.54,16119.0,34.112,34.1912,34.0625,34.1813,16119.0
2022-03-16 10:50:00,34.52,34.52,34.46,34.49,5043.0,34.1615,34.1615,34.1021,34.1318,5043.0
2022-03-16 10:55:00,34.5,34.8,34.5,34.8,30264.0,34.1417,34.4386,34.1417,34.4386,30264.0
2022-03-16 11:00:00,34.81,34.84,34.68,34.78,9158.0,34.4485,34.4782,34.3198,34.4188,9158.0
2022-03-16 11:05:00,34.79,34.88,34.79,34.86,14069.0,34.4287,34.5178,34.4287,34.498,14069.0
2022-03-16 11:10:00,34.88,35.0,34.88,34.9,18442.0,34.5178,34.6365,34.5178,34.5375,18442.0
2022-03-16 11:15:00,34.89,34.89,34.82,34.89,18941.0,34.5277,34.5277,34.4584,34.5277,18941.0
2022-03-16 11:20:00,34.9,34.97,34.9,34.92,14796.0,34.5375,34.6068,34.5375,34.5573,14796.0
2022-03-16 11:25:00,34.92,34.97,34.9,34.92,9624.0,34.5573,34.6068,34.5375,34.5573,9624.0
2022-03-16 11:30:00,34.91,34.99,34.91,34.96,10680.0,34.5474,34.6266,34.5474,34.5969,10680.0
2022-03-16 11:35:00,34.97,34.99,34.82,34.84,13007.0,34.6068,34.6266,34.4584,34.4782,13007.0
2022-03-16 11:40:00,34.82,34.86,34.78,34.86,8391.0,34.4584,34.498,34.4188,34.498,8391.0
2022-03-16 11:45:00,34.84,34.84,34.77,34.8,8208.0,34.4782,34.4782,34.4089,34.4386,8208.0
2022-03-16 11:50:00,34.81,34.87,34.78,34.87,5246.0,34.4485,34.5079,34.4188,34.5079,5246.0
2022-03-16 11:55:00,34.86,34.92,34.85,34.91,10825.0,34.498,34.5573,34.4881,34.5474,10825.0
2022-03-16 12:00:00,34.91,34.99,34.9,34.97,10786.0,34.5474,34.6266,34.5375,34.6068,10786.0
2022-03-16 12:05:00,34.97,35.07,34.95,35.03,31942.0,34.6068,34.7058,34.587,34.6662,31942.0
2022-03-16 12:10:00,35.0,35.02,34.97,35.01,6372.0,34.6365,34.6563,34.6068,34.6464,6372.0
2022-03-16 12:15:00,35.01,35.07,34.99,35.03,16743.0,34.6464,34.7058,34.6266,34.6662,16743.0
2022-03-16 12:20:00,35.03,35.05,34.99,34.99,8841.0,34.6662,34.686,34.6266,34.6266,8841.0
2022-03-16 12:25:00,34.98,34.98,34.92,34.98,6592.0,34.6167,34.6167,34.5573,34.6167,6592.0
2022-03-16 12:30:00,34.98,35.02,34.93,34.94,9583.0,34.6167,34.6563,34.5672,34.5771,9583.0
2022-03-16 12:35:00,34.95,34.97,34.89,34.89,6866.0,34.587,34.6068,34.5277,34.5277,6866.0
2022-03-16 12:40:00,34.82,34.89,34.79,34.88,5926.0,34.4584,34.5277,34.4287,34.5178,5926.0
2022-03-16 12:45:00,34.87,34.88,34.68,34.69,5486.0,34.5079,34.5178,34.3198,34.3297,5486.0
2022-03-16 12:50:00,34.7,34.77,34.67,34.76,8621.0,34.3396,34.4089,34.3099,34.399,8621.0
2022-03-16 12:55:00,34.74,34.88,34.74,34.88,13924.0,34.3792,34.5178,34.3792,34.5178,13924.0
2022-03-16 13:00:00,34.88,34.89,34.8,34.89,19350.0,34.5178,34.5277,34.4386,34.5277,19350.0
2022-03-16 13:05:00,34.87,34.89,34.76,34.82,13223.0,34.5079,34.5277,34.399,34.4584,13223.0
2022-03-16 13:10:00,34.8,34.83,34.77,34.82,13457.0,34.4386,34.4683,34.4089,34.4584,13457.0
2022-03-16 13:15:00,34.82,34.88,34.81,34.82,20507.0,34.4584,34.5178,34.4485,34.4584,20507.0
2022-03-16 13:20:00,34.81,34.86,34.75,34.83,10604.0,34.4485,34.498,34.3891,34.4683,10604.0
2022-03-16 13:25:00,34.84,34.89,34.83,34.86,17478.0,34.4782,34.5277,34.4683,34.498,17478.0
2022-03-16 13:30:00,34.85,34.92,34.84,34.86,11149.0,34.4881,34.5573,34.4782,34.498,11149.0
2022-03-16 13:35:00,34.86,34.88,34.78,34.78,7478.0,34.498,34.5178,34.4188,34.4188,7478.0
2022-03-16 13:40:00,34.77,34.78,34.71,34.71,4464.0,34.4089,34.4188,34.3495,34.3495,4464.0
2022-03-16 13:45:00,34.71,34.75,34.66,34.66,5468.0,34.3495,34.3891,34.3,34.3,5468.0
2022-03-16 13:50:00,34.68,34.68,34.63,34.66,3032.0,34.3198,34.3198,34.2704,34.3,3032.0
2022-03-16 13:55:00,34.69,34.75,34.65,34.65,8037.0,34.3297,34.3891,34.2901,34.2901,8037.0
2022-03-16 14:00:00,34.65,34.71,34.5,34.52,13957.0,34.2901,34.3495,34.1417,34.1615,13957.0
2022-03-16 14:05:00,34.5,34.58,34.41,34.41,9677.0,34.1417,34.2209,34.0526,34.0526,9677.0
2022-03-16 14:10:00,34.39,34.49,34.39,34.47,12062.0,34.0328,34.1318,34.0328,34.112,12062.0
2022-03-16 14:15:00,34.44,34.59,34.41,34.57,14694.0,34.0823,34.2308,34.0526,34.211,14694.0
2022-03-16 14:20:00,34.58,34.58,34.42,34.42,6037.0,34.2209,34.2209,34.0625,34.0625,6037.0
2022-03-16 14:25:00,34.42,34.46,34.31,34.31,5777.0,34.0625,34.1021,33.9537,33.9537,5777.0
2022-03-16 14:30:00,34.27,34.28,34.1,34.15,14093.0,33.9141,33.924,33.7459,33.7953,14093.0
2022-03-16 14:35:00,34.18,34.38,34.11,34.38,8337.0,33.825,34.0229,33.7558,34.0229,8337.0
2022-03-16 14:40:00,34.42,34.61,34.4,34.58,14629.0,34.0625,34.2506,34.0427,34.2209,14629.0
2022-03-16 14:45:00,34.57,34.7,34.55,34.62,19701.0,34.211,34.3396,34.1912,34.2605,19701.0
2022-03-16 14:50:00,34.62,34.66,34.56,34.62,10799.0,34.2605,34.3,34.2011,34.2605,10799.0
2022-03-16 14:55:00,34.64,34.67,34.54,34.56,17168.0,34.2802,34.3099,34.1813,34.2011,17168.0
2022-03-16 15:00:00,34.57,34.7,34.55,34.69,26475.0,34.211,34.3396,34.1912,34.3297,26475.0
2022-03-16 15:05:00,34.7,34.73,34.55,34.58,22992.0,34.3396,34.3693,34.1912,34.2209,22992.0
2022-03-16 15:10:00,34.58,34.66,34.57,34.62,11464.0,34.2209,34.3,34.211,34.2605,11464.0
2022-03-16 15:15:00,34.62,34.7,34.56,34.7,8954.0,34.2605,34.3396,34.2011,34.3396,8954.0
2022-03-16 15:20:00,34.7,34.77,34.68,34.72,33788.0,34.3396,34.4089,34.3198,34.3594,33788.0
2022-03-16 15:25:00,34.73,34.77,34.69,34.73,16427.0,34.3693,34.4089,34.3297,34.3693,16427.0
2022-03-16 15:30:00,34.73,34.74,34.56,34.57,19523.0,34.3693,34.3792,34.2011,34.211,19523.0
2022-03-16 15:35:00,34.57,34.6,34.51,34.59,18819.0,34.211,34.2407,34.1516,34.2308,18819.0
2022-03-16 15:40:00,34.59,34.63,34.56,34.58,19672.0,34.2308,34.2704,34.2011,34.2209,19672.0
2022-03-16 15:45:00,34.59,34.77,34.57,34.76,57191.0,34.2308,34.4089,34.211,34.399,57191.0
2022-03-16 15:50:00,34.77,34.93,34.75,34.91,70664.0,34.4089,34.5672,34.3891,34.5474,70664.0
2022-03-16 15:55:00,34.91,34.99,34.89,34.94,263176.0,34.5474,34.6266,34.5277,34.5771,263176.0
2022-03-17 09:30:00,34.41,34.85,34.41,34.78,31832.0,34.0526,34.4881,34.0526,34.4188,31832.0
2022-03-17 09:35:00,34.73,34.79,34.64,34.77,18296.0,34.3693,34.4287,34.2802,34.4089,18296.0
2022-03-17 09:40:00,34.71,34.82,34.71,34.74,7968.0,34.3495,34.4584,34.3495,34.3792,7968.0
2022-03-17 09:45:00,34.76,34.97,34.76,34.86,13218.0,34.399,34.6068,34.399,34.498,13218.0
2022-03-17 09:50:00,34.84,34.88,34.7,34.73,16219.0,34.4782,34.5178,34.3396,34.3693,16219.0
2022-03-17 09:55:00,34.75,34.81,34.67,34.8,9123.0,34.3891,34.4485,34.3099,34.4386,9123.0
2022-03-17 10:00:00,34.83,34.93,34.82,34.9,40698.0,34.4683,34.5672,34.4584,34.5375,40698.0
2022-03-17 10:05:00,34.92,35.03,34.9,34.9,26824.0,34.5573,34.6662,34.5375,34.5375,26824.0
2022-03-17 10:10:00,34.91,34.92,34.77,34.77,26776.0,34.5474,34.5573,34.4089,34.4089,26776.0
2022-03-17 10:15:00,34.77,34.84,34.75,34.78,9922.0,34.4089,34.4782,34.3891,34.4188,9922.0
2022-03-17 10:20:00,34.77,34.89,34.77,34.88,7453.0,34.4089,34.5277,34.4089,34.5178,7453.0
2022-03-17 10:25:00,34.89,35.07,34.89,35.05,17246.0,34.5277,34.7058,34.5277,34.686,17246.0
2022-03-17 10:30:00,35.05,35.1,34.93,35.02,14008.0,34.686,34.7355,34.5672,34.6563,14008.0
2022-03-17 10:35:00,35.0,35.02,34.83,34.86,17773.0,34.6365,34.6563,34.4683,34.498,17773.0
2022-03-17 10:40:00,34.85,34.89,34.81,34.88,18293.0,34.4881,34.5277,34.4485,34.5178,18293.0
2022-03-17 10:45:00,34.9,34.93,34.8,34.85,13422.0,34.5375,34.5672,34.4386,34.4881,13422.0
2022-03-17 10:50:00,34.85,34.91,34.79,34.85,27379.0,34.4881,34.5474,34.4287,34.4881,27379.0
2022-03-17 10:55:00,34.86,34.94,34.86,34.92,11225.0,34.498,34.5771,34.498,34.5573,11225.0
2022-03-17 11:00:00,34.92,35.02,34.89,35.02,12750.0,34.5573,34.6563,34.5277,34.6563,12750.0
2022-03-17 11:05:00,35.0,35.03,34.94,35.0,42636.0,34.6365,34.6662,34.5771,34.6365,42636.0
2022-03-17 11:10:00,35.01,35.01,34.88,34.89,13027.0,34.6464,34.6464,34.5178,34.5277,13027.0
2022-03-17 11:15:00,34.89,34.9,34.83,34.85,22754.0,34.5277,34.5375,34.4683,34.4881,22754.0
2022-03-17 11:20:00,34.84,34.95,34.82,34.95,13017.0,34.4782,34.587,34.4584,34.587,13017.0
2022-03-17 11:25:00,34.94,34.95,34.89,34.9,11251.0,34.5771,34.587,34.5277,34.5375,11251.0
2022-03-17 11:30:00,34.9,34.91,34.86,34.89,11203.0,34.5375,34.5474,34.498,34.5277,11203.0
2022-03-17 11:35:00,34.91,34.95,34.89,34.93,10501.0,34.5474,34.587,34.5277,34.5672,10501.0
2022-03-17 11:40:00,34.93,34.96,34.93,34.95,5675.0,34.5672,34.5969,34.5672,34.587,5675.0
2022-03-17 11:45:00,34.94,34.95,34.87,34.89,11757.0,34.5771,34.587,34.5079,34.5277,11757.0
2022-03-17 11:50:00,34.89,35.0,34.87,34.99,6895.0,34.5277,34.6365,34.5079,34.6266,6895.0
2022-03-17 11:55:00,35.0,35.12,35.0,35.02,20295.0,34.6365,34.7553,34.6365,34.6563,20295.0
2022-03-17 12:00:00,35.03,35.04,34.92,34.96,15224.0,34.6662,34.6761,34.5573,34.5969,15224.0
2022-03-17 12:05:00,34.96,35.03,34.94,35.02,6328.0,34.5969,34.6662,34.5771,34.6563,6328.0
2022-03-17 12:10:00,35.01,35.02,34.93,34.93,8820.0,34.6464,34.6563,34.5672,34.5672,8820.0
2022-03-17 12:15:00,34.93,34.95,34.89,34.94,4977.0,34.5672,34.587,34.5277,34.5771,4977.0
2022-03-17 12:20:00,34.94,35.1,34.94,35.06,8334.0,34.5771,34.7355,34.5771,34.6959,8334.0
2022-03-17 12:25:00,35.07,35.09,35.05,35.08,8220.0,34.7058,34.7256,34.686,34.7157,8220.0
2022-03-17 12:30:00,35.09,35.1,35.04,35.09,12976.0,34.7256,34.7355,34.6761,34.7256,12976.0
2022-03-17 12:35:00,35.09,35.09,35.04,35.06,6804.0,34.7256,34.7256,34.6761,34.6959,6804.0
2022-03-17 12:40:00,35.07,35.07,35.01,35.02,7023.0,34.7058,34.7058,34.6464,34.6563,7023.0
2022-03-17 12:45:00,35.02,35.03,34.97,34.98,7986.0,34.6563,34.6662,34.6068,34.6167,7986.0
2022-03-17 12:50:00,34.98,35.03,34.97,35.02,6163.0,34.6167,34.6662,34.6068,34.6563,6163.0
2022-03-17 12:55:00,35.02,35.07,35.02,35.03,8603.0,34.6563,34.7058,34.6563,34.6662,8603.0
2022-03-17 13:00:00,35.03,35.04,34.97,34.98,5112.0,34.6662,34.6761,34.6068,34.6167,5112.0
2022-03-17 13:05:00,34.98,35.06,34.98,35.05,9397.0,34.6167,34.6959,34.6167,34.686,9397.0
2022-03-17 13:10:00,35.05,35.07,34.97,35.02,9121.0,34.686,34.7058,34.6068,34.6563,9121.0
2022-03-17 13:15:00,35.02,35.02,34.97,34.98,5951.0,34.6563,34.6563,34.6068,34.6167,5951.0
2022-03-17 13:20:00,34.98,35.04,34.96,35.04,8826.0,34.6167,34.6761,34.5969,34.6761,8826.0
2022-03-17 13:25:00,35.04,35.08,35.03,35.08,6008.0,34.6761,34.7157,34.6662,34.7157,6008.0
2022-03-17 13:30:00,35.08,35.08,35.02,35.05,5595.0,34.7157,34.7157,34.6563,34.686,5595.0
2022-03-17 13:35:00,35.06,35.08,35.05,35.07,6400.0,34.6959,34.7157,34.686,34.7058,6400.0
2022-03-17 13:40:00,35.07,35.16,35.07,35.14,9562.0,34.7058,34.7948,34.7058,34.7751,9562.0
2022-03-17 13:45:00,35.13,35.14,35.06,35.09,10309.0,34.7652,34.7751,34.6959,34.7256,10309.0
2022-03-17 13:50:00,35.09,35.16,35.09,35.12,9334.0,34.7256,34.7948,34.7256,34.7553,9334.0
2022-03-17 13:55:00,35.12,35.15,35.11,35.15,12736.0,34.7553,34.785,34.7454,34.785,12736.0
2022-03-17 14:00:00,35.14,35.16,35.08,35.12,11710.0,34.7751,34.7948,34.7157,34.7553,11710.0
2022-03-17 14:05:00,35.12,35.2,35.11,35.18,15506.0,34.7553,34.8344,34.7454,34.8146,15506.0
2022-03-17 14:10:00,35.18,35.18,35.12,35.13,8629.0,34.8146,34.8146,34.7553,34.7652,8629.0
2022-03-17 14:15:00,35.13,35.13,35.1,35.11,6047.0,34.7652,34.7652,34.7355,34.7454,6047.0
2022-03-17 14:20:00,35.11,35.16,35.11,35.12,16533.0,34.7454,34.7948,34.7454,34.7553,16533.0
2022-03-17 14:25:00,35.11,35.14,35.02,35.03,7738.0,34.7454,34.7751,34.6563,34.6662,7738.0
2022-03-17 14:30:00,35.03,35.13,35.03,35.1,8406.0,34.6662,34.7652,34.6662,34.7355,8406.0
2022-03-17 14:35:00,35.11,35.14,35.08,35.11,9253.0,34.7454,34.7751,34.7157,34.7454,9253.0
2022-03-17 14:40:00,35.11,35.16,35.08,35.15,7480.0,34.7454,34.7948,34.7157,34.785,7480.0
2022-03-17 14:45:00,35.15,35.19,35.13,35.18,8978.0,34.785,34.8245,34.7652,34.8146,8978.0
2022-03-17 14:50:00,35.18,35.2,35.17,35.18,8325.0,34.8146,34.8344,34.8047,34.8146,8325.0
2022-03-17 14:55:00,35.19,35.2,35.14,35.16,5874.0,34.8245,34.8344,34.7751,34.7948,5874.0
2022-03-17 15:00:00,35.15,35.16,35.12,35.15,10422.0,34.785,34.7948,34.7553,34.785,10422.0
2022-03-17 15:05:00,35.13,35.13,35.02,35.03,11750.0,34.7652,34.7652,34.6563,34.6662,11750.0
2022-03-17 15:10:00,35.03,35.04,34.92,34.95,8871.0,34.6662,34.6761,34.5573,34.587,8871.0
2022-03-17 15:15:00,34.95,34.97,34.91,34.96,11451.0,34.587,34.6068,34.5474,34.5969,11451.0
2022-03-17 15:20:00,34.95,34.96,34.89,34.9,8953.0,34.587,34.5969,34.5277,34.5375,8953.0
2022-03-17 15:25:00,34.91,34.95,34.86,34.87,21889.0,34.5474,34.587,34.498,34.5079,21889.0
2022-03-17 15:30:00,34.87,34.89,34.84,34.87,36072.0,34.5079,34.5277,34.4782,34.5079,36072.0
2022-03-17 15:35:00,34.88,34.89,34.82,34.84,27700.0,34.5178,34.5277,34.4584,34.4782,27700.0
2022-03-17 15:40:00,34.84,34.95,34.84,34.92,28810.0,34.4782,34.587,34.4782,34.5573,28810.0
2022-03-17 15:45:00,34.93,34.97,34.92,34.95,33651.0,34.5672,34.6068,34.5573,34.587,33651.0
2022-03-17 15:50:00,34.96,34.99,34.92,34.96,61573.0,34.5969,34.6266,34.5573,34.5969,61573.0
2022-03-17 15:55:00,34.95,34.97,34.87,34.95,219820.0,34.587,34.6068,34.5079,34.587,219820.0
2022-03-18 09:30:00,35.48,35.58,34.9,35.37,350843.0,35.1115,35.2105,34.5375,35.0027,350843.0
2022-03-18 09:35:00,35.31,35.38,35.12,35.16,24127.0,34.9433,35.0126,34.7553,34.7948,24127.0
2022-03-18 09:40:00,35.11,35.11,34.9,34.93,8604.0,34.7454,34.7454,34.5375,34.5672,8604.0
2022-03-18 09:45:00,34.93,34.93,34.65,34.66,5581.0,34.5672,34.5672,34.2901,34.3,5581.0
2022-03-18 09:50:00,34.66,34.73,34.56,34.65,10396.0,34.3,34.3693,34.2011,34.2901,10396.0
2022-03-18 09:55:00,34.66,34.77,34.65,34.75,6123.0,34.3,34.4089,34.2901,34.3891,6123.0
2022-03-18 10:00:00,34.75,35.05,34.72,35.04,17646.0,34.3891,34.686,34.3594,34.6761,17646.0
2022-03-18 10:05:00,35.05,35.06,34.91,34.98,13468.0,34.686,34.6959,34.5474,34.6167,13468.0
2022-03-18 10:10:00,34.99,35.08,34.88,34.89,19733.0,34.6266,34.7157,34.5178,34.5277,19733.0
2022-03-18 10:15:00,34.89,34.89,34.76,34.77,5843.0,34.5277,34.5277,34.399,34.4089,5843.0
2022-03-18 10:20:00,34.81,34.92,34.79,34.87,5393.0,34.4485,34.5573,34.4287,34.5079,5393.0
2022-03-18 10:25:00,34.9,34.98,34.87,34.96,12559.0,34.5375,34.6167,34.5079,34.5969,12559.0
2022-03-18 10:30:00,34.96,35.05,34.95,34.95,14547.0,34.5969,34.686,34.587,34.587,14547.0
2022-03-18 10:35:00,34.97,34.97,34.91,34.95,18114.0,34.6068,34.6068,34.5474,34.587,18114.0
2022-03-18 10:40:00,34.94,35.03,34.92,34.98,39348.0,34.5771,34.6662,34.5573,34.6167,39348.0
2022-03-18 10:45:00,34.98,35.08,34.97,35.02,41664.0,34.6167,34.7157,34.6068,34.6563,41664.0
2022-03-18 10:50:00,35.01,35.04,34.94,35.03,18533.0,34.6464,34.6761,34.5771,34.6662,18533.0
2022-03-18 10:55:00,35.02,35.12,35.02,35.11,10239.0,34.6563,34.7553,34.6563,34.7454,10239.0
2022-03-18 11:00:00,35.11,35.22,35.09,35.2,18660.0,34.7454,34.8542,34.7256,34.8344,18660.0
2022-03-18 11:05:00,35.2,35.29,35.19,35.24,8973.0,34.8344,34.9235,34.8245,34.874,8973.0
2022-03-18 11:10:00,35.26,35.28,35.16,35.17,16506.0,34.8938,34.9136,34.7948,34.8047,16506.0
2022-03-18 11:15:00,35.16,35.18,35.07,35.16,9784.0,34.7948,34.8146,34.7058,34.7948,9784.0
2022-03-18 11:20:00,35.14,35.14,35.04,35.09,33672.0,34.7751,34.7751,34.6761,34.7256,33672.0
2022-03-18 11:25:00,35.09,35.11,35.03,35.04,47343.0,34.7256,34.7454,34.6662,34.6761,47343.0
2022-03-18 11:30:00,35.04,35.12,35.03,35.06,52428.0,34.6761,34.7553,34.6662,34.6959,52428.0
2022-03-18 11:35:00,35.06,35.14,35.04,35.06,8273.0,34.6959,34.7751,34.6761,34.6959,8273.0
2022-03-18 11:40:00,35.03,35.05,35.01,35.01,5644.0,34.6662,34.686,34.6464,34.6464,5644.0
2022-03-18 11:45:00,35.03,35.05,34.98,35.0,14759.0,34.6662,34.686,34.6167,34.6365,14759.0
2022-03-18 11:50:00,35.0,35.03,34.95,34.95,17635.0,34.6365,34.6662,34.587,34.587,17635.0
2022-03-18 11:55:00,34.96,35.04,34.95,35.03,7948.0,34.5969,34.6761,34.587,34.6662,7948.0
2022-03-18 12:00:00,35.04,35.1,34.98,35.09,7914.0,34.6761,34.7355,34.6167,34.7256,7914.0
2022-03-18 12:05:00,35.1,35.12,35.07,35.08,8413.0,34.7355,34.7553,34.7058,34.7157,8413.0
2022-03-18 12:10:00,35.08,35.12,35.06,35.11,9721.0,34.7157,34.7553,34.6959,34.7454,9721.0
2022-03-18 12:15:00,35.12,35.16,35.09,35.1,6482.0,34.7553,34.7948,34.7256,34.7355,6482.0
2022-03-18 12:20:00,35.1,35.15,35.09,35.11,7281.0,34.7355,34.785,34.7256,34.7454,7281.0
2022-03-18 12:25:00,35.1,35.17,35.1,35.16,7441.0,34.7355,34.8047,34.7355,34.7948,7441.0
2022-03-18 12:30:00,35.15,35.19,35.13,35.17,4151.0,34.785,34.8245,34.7652,34.8047,4151.0
2022-03-18 12:35:00,35.17,35.2,35.11,35.13,7478.0,34.8047,34.8344,34.7454,34.7652,7478.0
2022-03-18 12:40:00,35.13,35.27,35.13,35.27,20935.0,34.7652,34.9037,34.7652,34.9037,20935.0
2022-03-18 12:45:00,35.28,35.29,35.22,35.22,9809.0,34.9136,34.9235,34.8542,34.8542,9809.0
2022-03-18 12:50:00,35.23,35.24,35.21,35.23,9190.0,34.8641,34.874,34.8443,34.8641,9190.0
2022-03-18 12:55:00,35.23,35.3,35.22,35.28,6672.0,34.8641,34.9334,34.8542,34.9136,6672.0
2022-03-18 13:00:00,35.28,35.35,35.28,35.34,14348.0,34.9136,34.9829,34.9136,34.973,14348.0
2022-03-18 13:05:00,35.34,35.42,35.32,35.41,14277.0,34.973,35.0521,34.9532,35.0423,14277.0
2022-03-18 13:10:00,35.41,35.5,35.4,35.49,17357.0,35.0423,35.1313,35.0324,35.1214,17357.0
2022-03-18 13:15:00,35.49,35.49,35.4,35.41,23141.0,35.1214,35.1214,35.0324,35.0423,23141.0
2022-03-18 13:20:00,35.41,35.45,35.38,35.45,9618.0,35.0423,35.0818,35.0126,35.0818,9618.0
2022-03-18 13:25:00,35.44,35.45,35.38,35.39,24802.0,35.0719,35.0818,35.0126,35.0225,24802.0
2022-03-18 13:30:00,35.38,35.39,35.33,35.33,15625.0,35.0126,35.0225,34.9631,34.9631,15625.0
2022-03-18 13:35:00,35.33,35.4,35.28,35.4,9827.0,34.9631,35.0324,34.9136,35.0324,9827.0
2022-03-18 13:40:00,35.4,35.4,35.2,35.2,42567.0,35.0324,35.0324,34.8344,34.8344,42567.0
2022-03-18 13:45:00,35.23,35.24,35.2,35.22,12815.0,34.8641,34.874,34.8344,34.8542,12815.0
2022-03-18 13:50:00,35.22,35.28,35.13,35.13,61538.0,34.8542,34.9136,34.7652,34.7652,61538.0
2022-03-18 13:55:00,35.13,35.22,35.13,35.22,17828.0,34.7652,34.8542,34.7652,34.8542,17828.0
2022-03-18 14:00:00,35.23,35.28,35.22,35.24,7518.0,34.8641,34.9136,34.8542,34.874,7518.0
2022-03-18 14:05:00,35.23,35.24,35.2,35.24,5781.0,34.8641,34.874,34.8344,34.874,5781.0
2022-03-18 14:10:00,35.25,35.3,35.21,35.3,7461.0,34.8839,34.9334,34.8443,34.9334,7461.0
2022-03-18 14:15:00,35.29,35.33,35.24,35.26,8919.0,34.9235,34.9631,34.874,34.8938,8919.0
2022-03-18 14:20:00,35.25,35.26,35.2,35.22,6813.0,34.8839,34.8938,34.8344,34.8542,6813.0
2022-03-18 14:25:00,35.23,35.24,35.19,35.24,19068.0,34.8641,34.874,34.8245,34.874,19068.0
2022-03-18 14:30:00,35.24,35.28,35.23,35.27,8614.0,34.874,34.9136,34.8641,34.9037,8614.0
2022-03-18 14:35:00,35.29,35.37,35.29,35.37,8030.0,34.9235,35.0027,34.9235,35.0027,8030.0
2022-03-18 14:40:00,35.37,35.39,35.32,35.34,12121.0,35.0027,35.0225,34.9532,34.973,12121.0
2022-03-18 14:45:00,35.34,35.36,35.3,35.34,8960.0,34.973,34.9928,34.9334,34.973,8960.0
2022-03-18 14:50:00,35.35,35.36,35.3,35.31,10457.0,34.9829,34.9928,34.9334,34.9433,10457.0
2022-03-18 14:55:00,35.31,35.32,35.26,35.3,10962.0,34.9433,34.9532,34.8938,34.9334,10962.0
2022-03-18 15:00:00,35.31,35.35,35.29,35.34,9954.0,34.9433,34.9829,34.9235,34.973,9954.0
2022-03-18 15:05:00,35.34,35.38,35.31,35.37,9778.0,34.973,35.0126,34.9433,35.0027,9778.0
2022-03-18 15:10:00,35.38,35.4,35.35,35.4,14622.0,35.0126,35.0324,34.9829,35.0324,14622.0
2022-03-18 15:15:00,35.39,35.44,35.37,35.44,18841.0,35.0225,35.0719,35.0027,35.0719,18841.0
2022-03-18 15:20:00,35.44,35.53,35.42,35.45,35647.0,35.0719,35.161,35.0521,35.0818,35647.0
2022-03-18 15:25:00,35.45,35.51,35.45,35.51,19216.0,35.0818,35.1412,35.0818,35.1412,19216.0
2022-03-18 15:30:00,35.51,35.54,35.49,35.52,34640.0,35.1412,35.1709,35.1214,35.1511,34640.0
2022-03-18 15:35:00,35.53,35.54,35.47,35.48,38250.0,35.161,35.1709,35.1016,35.1115,38250.0
2022-03-18 15:40:00,35.49,35.62,35.49,35.59,55608.0,35.1214,35.2501,35.1214,35.2204,55608.0
2022-03-18 15:45:00,35.58,35.63,35.55,35.63,71532.0,35.2105,35.26,35.1808,35.26,71532.0
2022-03-18 15:50:00,35.62,35.67,35.6,35.66,165133.0,35.2501,35.2996,35.2303,35.2897,165133.0
2022-03-18 15:55:00,35.66,35.81,35.65,35.72,354633.0,35.2897,35.4381,35.2798,35.349,354633.0
2022-03-21 09:30:00,35.59,35.79,35.49,35.74,49078.0,35.2204,35.4183,35.1214,35.3688,49078.0
2022-03-21 09:35:00,35.76,35.79,35.41,35.42,16537.0,35.3886,35.4183,35.0423,35.0521,16537.0
2022-03-21 09:40:00,35.42,35.44,35.05,35.15,107954.0,35.0521,35.0719,34.686,34.785,107954.0
2022-03-21 09:45:00,35.19,35.23,34.97,35.08,58017.0,34.8245,34.8641,34.6068,34.7157,58017.0
2022-03-21 09:50:00,35.07,35.37,35.07,35.35,11357.0,34.7058,35.0027,34.7058,34.9829,11357.0
2022-03-21 09:55:00,35.35,35.37,35.27,35.27,20276.0,34.9829,35.0027,34.9037,34.9037,20276.0
2022-03-21 10:00:00,35.27,35.37,35.21,35.25,56029.0,34.9037,35.0027,34.8443,34.8839,56029.0
2022-03-21 10:05:00,35.26,35.36,35.16,35.27,22198.0,34.8938,34.9928,34.7948,34.9037,22198.0
2022-03-21 10:10:00,35.26,35.39,35.26,35.39,15463.0,34.8938,35.0225,34.8938,35.0225,15463.0
2022-03-21 10:15:00,35.43,35.61,35.42,35.58,7046.0,35.062,35.2402,35.0521,35.2105,7046.0
2022-03-21 10:20:00,35.55,35.56,35.45,35.5,9441.0,35.1808,35.1907,35.0818,35.1313,9441.0
2022-03-21 10:25:00,35.48,35.48,35.35,35.44,7971.0,35.1115,35.1115,34.9829,35.0719,7971.0
2022-03-21 10:30:00,35.44,35.53,35.43,35.46,11417.0,35.0719,35.161,35.062,35.0917,11417.0
2022-03-21 10:35:00,35.46,35.49,35.4,35.41,8915.0,35.0917,35.1214,35.0324,35.0423,8915.0
2022-03-21 10:40:00,35.4,35.5,35.38,35.49,18281.0,35.0324,35.1313,35.0126,35.1214,18281.0
2022-03-21 10:45:00,35.49,35.56,35.45,35.51,6268.0,35.1214,35.1907,35.0818,35.1412,6268.0
2022-03-21 10:50:00,35.52,35.61,35.51,35.58,10491.0,35.1511,35.2402,35.1412,35.2105,10491.0
2022-03-21 10:55:00,35.58,35.63,35.56,35.6,6879.0,35.2105,35.26,35.1907,35.2303,6879.0
2022-03-21 11:00:00,35.59,35.65,35.58,35.62,10506.0,35.2204,35.2798,35.2105,35.2501,10506.0
2022-03-21 11:05:00,35.61,35.72,35.61,35.7,17231.0,35.2402,35.349,35.2402,35.3292,17231.0
2022-03-21 11:10:00,35.7,35.73,35.63,35.68,32353.0,35.3292,35.3589,35.26,35.3094,32353.0
2022-03-21 11:15:00,35.69,35.71,35.53,35.53,16338.0,35.3193,35.3391,35.161,35.161,16338.0
2022-03-21 11:20:00,35.53,35.63,35.51,35.61,7624.0,35.161,35.26,35.1412,35.2402,7624.0
2022-03-21 11:25:00,35.61,35.62,35.52,35.54,9501.0,35.2402,35.2501,35.1511,35.1709,9501.0
2022-03-21 11:30:00,35.54,35.55,35.49,35.51,8050.0,35.1709,35.1808,35.1214,35.1412,8050.0
2022-03-21 11:35:00,35.51,35.56,35.5,35.53,7543.0,35.1412,35.1907,35.1313,35.161,7543.0
2022-03-21 11:40:00,35.53,35.57,35.46,35.46,7575.0,35.161,35.2006,35.0917,35.0917,7575.0
2022-03-21 11:45:00,35.48,35.54,35.48,35.51,10820.0,35.1115,35.1709,35.1115,35.1412,10820.0
2022-03-21 11:50:00,35.53,35.62,35.52,35.58,8252.0,35.161,35.2501,35.1511,35.2105,8252.0
2022-03-21 11:55:00,35.58,35.62,35.55,35.58,6056.0,35.2105,35.2501,35.1808,35.2105,6056.0
2022-03-21 12:00:00,35.56,35.58,35.55,35.57,2794.0,35.1907,35.2105,35.1808,35.2006,2794.0
2022-03-21 12:05:00,35.58,35.69,35.56,35.67,5680.0,35.2105,35.3193,35.1907,35.2996,5680.0
2022-03-21 12:10:00,35.66,35.76,35.66,35.76,4607.0,35.2897,35.3886,35.2897,35.3886,4607.0
2022-03-21 12:15:00,35.76,35.78,35.74,35.77,6214.0,35.3886,35.4084,35.3688,35.3985,6214.0
2022-03-21 12:20:00,35.76,35.81,35.74,35.76,7001.0,35.3886,35.4381,35.3688,35.3886,7001.0
2022-03-21 12:25:00,35.77,35.79,35.75,35.78,5843.0,35.3985,35.4183,35.3787,35.4084,5843.0
2022-03-21 12:30:00,35.77,35.77,35.63,35.7,26733.0,35.3985,35.3985,35.26,35.3292,26733.0
2022-03-21 12:35:00,35.71,35.71,35.55,35.57,4818.0,35.3391,35.3391,35.1808,35.2006,4818.0
2022-03-21 12:40:00,35.59,35.74,35.59,35.74,4081.0,35.2204,35.3688,35.2204,35.3688,4081.0
2022-03-21 12:45:00,35.74,35.77,35.71,35.76,7189.0,35.3688,35.3985,35.3391,35.3886,7189.0
2022-03-21 12:50:00,35.75,35.75,35.57,35.57,6394.0,35.3787,35.3787,35.2006,35.2006,6394.0
2022-03-21 12:55:00,35.59,35.63,35.57,35.6,5327.0,35.2204,35.26,35.2006,35.2303,5327.0
2022-03-21 13:00:00,35.6,35.62,35.54,35.54,7887.0,35.2303,35.2501,35.1709,35.1709,7887.0
2022-03-21 13:05:00,35.53,35.62,35.52,35.61,8423.0,35.161,35.2501,35.1511,35.2402,8423.0
2022-03-21 13:10:00,35.63,35.64,35.55,35.57,7171.0,35.26,35.2699,35.1808,35.2006,7171.0
2022-03-21 13:15:00,35.57,35.58,35.48,35.48,10680.0,35.2006,35.2105,35.1115,35.1115,10680.0
2022-03-21 13:20:00,35.48,35.53,35.48,35.51,8905.0,35.1115,35.161,35.1115,35.1412,8905.0
2022-03-21 13:25:00,35.52,35.56,35.48,35.49,17231.0,35.1511,35.1907,35.1115,35.1214,17231.0
2022-03-21 13:30:00,35.48,35.54,35.48,35.54,7519.0,35.1115,35.1709,35.1115,35.1709,7519.0
2022-03-21 13:35:00,35.52,35.62,35.48,35.62,10306.0,35.1511,35.2501,35.1115,35.2501,10306.0
2022-03-21 13:40:00,35.63,35.63,35.57,35.6,6100.0,35.26,35.26,35.2006,35.2303,6100.0
2022-03-21 13:45:00,35.6,35.63,35.58,35.62,6052.0,35.2303,35.26,35.2105,35.2501,6052.0
2022-03-21 13:50:00,35.59,35.65,35.57,35.62,6710.0,35.2204,35.2798,35.2006,35.2501,6710.0
2022-03-21 13:55:00,35.62,35.7,35.59,35.67,5572.0,35.2501,35.3292,35.2204,35.2996,5572.0
2022-03-21 14:00:00,35.68,35.71,35.63,35.68,6186.0,35.3094,35.3391,35.26,35.3094,6186.0
2022-03-21 14:05:00,35.67,35.69,35.63,35.65,6604.0,35.2996,35.3193,35.26,35.2798,6604.0
2022-03-21 14:10:00,35.64,35.65,35.6,35.61,5054.0,35.2699,35.2798,35.2303,35.2402,5054.0
2022-03-21 14:15:00,35.62,35.64,35.56,35.58,3949.0,35.2501,35.2699,35.1907,35.2105,3949.0
2022-03-21 14:20:00,35.59,35.71,35.59,35.66,9862.0,35.2204,35.3391,35.2204,35.2897,9862.0
2022-03-21 14:25:00,35.66,35.77,35.65,35.76,8155.0,35.2897,35.3985,35.2798,35.3886,8155.0
2022-03-21 14:30:00,35.75,35.79,35.7,35.72,14521.0,35.3787,35.4183,35.3292,35.349,14521.0
2022-03-21 14:35:00,35.73,35.76,35.71,35.76,6704.0,35.3589,35.3886,35.3391,35.3886,6704.0
2022-03-21 14:40:00,35.75,35.82,35.75,35.82,17686.0,35.3787,35.448,35.3787,35.448,17686.0
2022-03-21 14:45:00,35.82,35.87,35.79,35.79,17593.0,35.448,35.4975,35.4183,35.4183,17593.0
2022-03-21 14:50:00,35.8,35.82,35.68,35.69,8529.0,35.4282,35.448,35.3094,35.3193,8529.0
2022-03-21 14:55:00,35.68,35.69,35.56,35.56,7276.0,35.3094,35.3193,35.1907,35.1907,7276.0
2022-03-21 15:00:00,35.57,35.61,35.56,35.59,6727.0,35.2006,35.2402,35.1907,35.2204,6727.0
2022-03-21 15:05:00,35.59,35.67,35.59,35.65,8123.0,35.2204,35.2996,35.2204,35.2798,8123.0
2022-03-21 15:10:00,35.66,35.76,35.65,35.74,8195.0,35.2897,35.3886,35.2798,35.3688,8195.0
2022-03-21 15:15:00,35.76,35.81,35.73,35.73,9084.0,35.3886,35.4381,35.3589,35.3589,9084.0
2022-03-21 15:20:00,35.73,35.79,35.71,35.79,6551.0,35.3589,35.4183,35.3391,35.4183,6551.0
2022-03-21 15:25:00,35.78,35.8,35.76,35.78,9287.0,35.4084,35.4282,35.3886,35.4084,9287.0
2022-03-21 15:30:00,35.79,35.82,35.71,35.72,10241.0,35.4183,35.448,35.3391,35.349,10241.0
2022-03-21 15:35:00,35.73,35.75,35.69,35.71,9970.0,35.3589,35.3787,35.3193,35.3391,9970.0
2022-03-21 15:40:00,35.71,35.73,35.68,35.69,19657.0,35.3391,35.3589,35.3094,35.3193,19657.0
2022-03-21 15:45:00,35.7,35.72,35.68,35.69,26627.0,35.3292,35.349,35.3094,35.3193,26627.0
2022-03-21 15:50:00,35.69,35.86,35.69,35.83,48787.0,35.3193,35.4876,35.3193,35.4579,48787.0
2022-03-21 15:55:00,35.83,35.9,35.8,35.89,120859.0,35.4579,35.5272,35.4282,35.5173,120859.0
2022-03-22 09:30:00,36.0,36.42,35.99,36.37,67417.0,35.6261,36.0418,35.6162,35.9923,67417.0
2022-03-22 09:35:00,36.36,36.5,36.29,36.45,18696.0,35.9824,36.1209,35.9131,36.0715,18696.0
2022-03-22 09:40:00,36.49,36.59,36.47,36.53,15891.0,36.111,36.21,36.0912,36.1506,15891.0
2022-03-22 09:45:00,36.55,36.85,36.54,36.85,41095.0,36.1704,36.4673,36.1605,36.4673,41095.0
2022-03-22 09:50:00,36.86,37.07,36.83,36.92,67060.0,36.4772,36.685,36.4475,36.5366,67060.0
2022-03-22 09:55:00,36.91,36.98,36.86,36.95,12749.0,36.5267,36.5959,36.4772,36.5663,12749.0
2022-03-22 10:00:00,36.96,37.2,36.91,37.18,36317.0,36.5762,36.8137,36.5267,36.7939,36317.0
2022-03-22 10:05:00,37.18,37.24,37.09,37.13,31476.0,36.7939,36.8532,36.7048,36.7444,31476.0
2022-03-22 10:10:00,37.11,37.15,37.05,37.14,14809.0,36.7246,36.7642,36.6652,36.7543,14809.0
2022-03-22 10:15:00,37.15,37.15,36.93,37.0,30926.0,36.7642,36.7642,36.5465,36.6157,30926.0
2022-03-22 10:20:00,37.03,37.16,37.03,37.05,26994.0,36.6454,36.7741,36.6454,36.6652,26994.0
2022-03-22 10:25:00,37.03,37.08,36.94,36.96,12550.0,36.6454,36.6949,36.5564,36.5762,12550.0
2022-03-22 10:30:00,36.97,36.97,36.66,36.78,30320.0,36.586,36.586,36.2793,36.398,30320.0
2022-03-22 10:35:00,36.79,36.9,36.77,36.77,13007.0,36.4079,36.5168,36.3881,36.3881,13007.0
2022-03-22 10:40:00,36.76,36.76,36.61,36.62,10679.0,36.3782,36.3782,36.2298,36.2397,10679.0
2022-03-22 10:45:00,36.62,36.77,36.61,36.75,17671.0,36.2397,36.3881,36.2298,36.3683,17671.0
2022-03-22 10:50:00,36.75,36.76,36.7,36.73,11944.0,36.3683,36.3782,36.3189,36.3485,11944.0
2022-03-22 10:55:00,36.73,36.89,36.72,36.88,26996.0,36.3485,36.5069,36.3386,36.497,26996.0
2022-03-22 11:00:00,36.86,36.87,36.71,36.84,15347.0,36.4772,36.4871,36.3287,36.4574,15347.0
2022-03-22 11:05:00,36.83,36.84,36.79,36.82,6627.0,36.4475,36.4574,36.4079,36.4376,6627.0
2022-03-22 11:10:00,36.82,36.84,36.76,36.78,10860.0,36.4376,36.4574,36.3782,36.398,10860.0
2022-03-22 11:15:00,36.79,36.82,36.77,36.77,12738.0,36.4079,36.4376,36.3881,36.3881,12738.0
2022-03-22 11:20:00,36.76,36.8,36.73,36.8,10204.0,36.3782,36.4178,36.3485,36.4178,10204.0
2022-03-22 11:25:00,36.8,36.82,36.76,36.8,17110.0,36.4178,36.4376,36.3782,36.4178,17110.0
2022-03-22 11:30:00,36.79,36.79,36.64,36.7,20071.0,36.4079,36.4079,36.2595,36.3189,20071.0
2022-03-22 11:35:00,36.7,36.74,36.68,36.71,10199.0,36.3189,36.3584,36.2991,36.3287,10199.0
2022-03-22 11:40:00,36.7,36.8,36.7,36.71,9487.0,36.3189,36.4178,36.3189,36.3287,9487.0
2022-03-22 11:45:00,36.73,36.74,36.65,36.66,12447.0,36.3485,36.3584,36.2694,36.2793,12447.0
2022-03-22 11:50:00,36.65,36.75,36.64,36.74,56544.0,36.2694,36.3683,36.2595,36.3584,56544.0
2022-03-22 11:55:00,36.74,36.75,36.71,36.72,10679.0,36.3584,36.3683,36.3287,36.3386,10679.0
2022-03-22 12:00:00,36.72,36.74,36.64,36.69,10340.0,36.3386,36.3584,36.2595,36.309,10340.0
2022-03-22 12:05:00,36.69,36.84,36.69,36.83,11437.0,36.309,36.4574,36.309,36.4475,11437.0
2022-03-22 12:10:00,36.83,36.96,36.83,36.86,31820.0,36.4475,36.5762,36.4475,36.4772,31820.0
2022-03-22 12:15:00,36.87,37.36,36.86,37.35,219871.0,36.4871,36.972,36.4772,36.9621,219871.0
2022-03-22 12:20:00,37.34,37.42,37.3,37.3,69545.0,36.9522,37.0314,36.9126,36.9126,69545.0
2022-03-22 12:25:00,37.32,37.34,37.24,37.27,30095.0,36.9324,36.9522,36.8532,36.8829,30095.0
2022-03-22 12:30:00,37.27,37.34,37.15,37.29,76183.0,36.8829,36.9522,36.7642,36.9027,76183.0
2022-03-22 12:35:00,37.29,37.36,37.29,37.33,22237.0,36.9027,36.972,36.9027,36.9423,22237.0
2022-03-22 12:40:00,37.32,37.34,37.24,37.29,37192.0,36.9324,36.9522,36.8532,36.9027,37192.0
2022-03-22 12:45:00,37.28,37.28,37.17,37.21,28935.0,36.8928,36.8928,36.784,36.8236,28935.0
2022-03-22 12:50:00,37.22,37.33,37.22,37.33,25789.0,36.8335,36.9423,36.8335,36.9423,25789.0
2022-03-22 12:55:00,37.34,37.41,37.32,37.39,20326.0,36.9522,37.0215,36.9324,37.0017,20326.0
2022-03-22 13:00:00,37.37,37.61,37.34,37.54,85456.0,36.9819,37.2194,36.9522,37.1501,85456.0
2022-03-22 13:05:00,37.55,37.6,37.39,37.43,29554.0,37.16,37.2095,37.0017,37.0413,29554.0
2022-03-22 13:10:00,37.44,37.56,37.44,37.54,55201.0,37.0512,37.1699,37.0512,37.1501,55201.0
2022-03-22 13:15:00,37.54,37.62,37.52,37.58,17613.0,37.1501,37.2293,37.1303,37.1897,17613.0
2022-03-22 13:20:00,37.57,37.66,37.52,37.66,34606.0,37.1798,37.2689,37.1303,37.2689,34606.0
2022-03-22 13:25:00,37.66,37.66,37.48,37.48,27367.0,37.2689,37.2689,37.0908,37.0908,27367.0
2022-03-22 13:30:00,37.48,37.61,37.42,37.61,23639.0,37.0908,37.2194,37.0314,37.2194,23639.0
2022-03-22 13:35:00,37.6,37.6,37.54,37.55,14271.0,37.2095,37.2095,37.1501,37.16,14271.0
2022-03-22 13:40:00,37.53,37.53,37.46,37.49,61776.0,37.1402,37.1402,37.071,37.1006,61776.0
2022-03-22 13:45:00,37.48,37.55,37.35,37.48,49635.0,37.0908,37.16,36.9621,37.0908,49635.0
2022-03-22 13:50:00,37.48,37.51,37.42,37.45,10411.0,37.0908,37.1204,37.0314,37.0611,10411.0
2022-03-22 13:55:00,37.45,37.46,37.39,37.41,8307.0,37.0611,37.071,37.0017,37.0215,8307.0
2022-03-22 14:00:00,37.41,37.45,37.34,37.42,13385.0,37.0215,37.0611,36.9522,37.0314,13385.0
2022-03-22 14:05:00,37.43,37.44,37.39,37.42,9525.0,37.0413,37.0512,37.0017,37.0314,9525.0
2022-03-22 14:10:00,37.42,37.52,37.41,37.51,9113.0,37.0314,37.1303,37.0215,37.1204,9113.0
2022-03-22 14:15:00,37.52,37.55,37.49,37.55,13949.0,37.1303,37.16,37.1006,37.16,13949.0
2022-03-22 14:20:00,37.55,37.56,37.49,37.5,12702.0,37.16,37.1699,37.1006,37.1105,12702.0
2022-03-22 14:25:00,37.49,37.5,37.43,37.47,27929.0,37.1006,37.1105,37.0413,37.0809,27929.0
2022-03-22 14:30:00,37.47,37.52,37.4,37.52,15418.0,37.0809,37.1303,37.0116,37.1303,15418.0
2022-03-22 14:35:00,37.52,37.56,37.49,37.52,10891.0,37.1303,37.1699,37.1006,37.1303,10891.0
2022-03-22 14:40:00,37.51,37.54,37.43,37.51,461840.0,37.1204,37.1501,37.0413,37.1204,461840.0
2022-03-22 14:45:00,37.5,37.53,37.25,37.25,113697.0,37.1105,37.1402,36.8631,36.8631,113697.0
2022-03-22 14:50:00,37.25,37.26,37.18,37.18,18096.0,36.8631,36.873,36.7939,36.7939,18096.0
2022-03-22 14:55:00,37.2,37.23,37.18,37.2,32868.0,36.8137,36.8433,36.7939,36.8137,32868.0
2022-03-22 15:00:00,37.19,37.24,37.18,37.2,20247.0,36.8038,36.8532,36.7939,36.8137,20247.0
2022-03-22 15:05:00,37.2,37.25,37.18,37.25,24889.0,36.8137,36.8631,36.7939,36.8631,24889.0
2022-03-22 15:10:00,37.26,37.45,37.26,37.44,69432.0,36.873,37.0611,36.873,37.0512,69432.0
2022-03-22 15:15:00,37.44,37.5,37.43,37.44,45460.0,37.0512,37.1105,37.0413,37.0512,45460.0
2022-03-22 15:20:00,37.45,37.45,37.36,37.37,25252.0,37.0611,37.0611,36.972,36.9819,25252.0
2022-03-22 15:25:00,37.36,37.37,37.27,37.28,22123.0,36.972,36.9819,36.8829,36.8928,22123.0
2022-03-22 15:30:00,37.28,37.37,37.27,37.34,41569.0,36.8928,36.9819,36.8829,36.9522,41569.0
2022-03-22 15:35:00,37.34,37.37,37.32,37.35,42931.0,36.9522,36.9819,36.9324,36.9621,42931.0
2022-03-22 15:40:00,37.35,37.37,37.33,37.35,54187.0,36.9621,36.9819,36.9423,36.9621,54187.0
2022-03-22 15:45:00,37.35,37.47,37.33,37.45,65603.0,36.9621,37.0809,36.9423,37.0611,65603.0
2022-03-22 15:50:00,37.45,37.5,37.36,37.37,108979.0,37.0611,37.1105,36.972,36.9819,108979.0
2022-03-22 15:55:00,37.36,37.38,37.25,37.32,353385.0,36.972,36.9918,36.8631,36.9324,353385.0
2022-03-23 09:30:00,37.09,37.33,37.02,37.19,54073.0,36.7048,36.9423,36.6355,36.8038,54073.0
2022-03-23 09:35:00,37.2,37.29,37.0,37.03,30502.0,36.8137,36.9027,36.6157,36.6454,30502.0
2022-03-23 09:40:00,37.03,37.05,36.93,36.95,15792.0,36.6454,36.6652,36.5465,36.5663,15792.0
2022-03-23 09:45:00,36.97,36.97,36.85,36.86,8783.0,36.586,36.586,36.4673,36.4772,8783.0
2022-03-23 09:50:00,36.85,36.97,36.85,36.9,11065.0,36.4673,36.586,36.4673,36.5168,11065.0
2022-03-23 09:55:00,36.92,36.93,36.71,36.72,33535.0,36.5366,36.5465,36.3287,36.3386,33535.0
2022-03-23 10:00:00,36.71,36.78,36.68,36.73,19477.0,36.3287,36.398,36.2991,36.3485,19477.0
2022-03-23 10:05:00,36.73,36.79,36.68,36.74,14868.0,36.3485,36.4079,36.2991,36.3584,14868.0
2022-03-23 10:10:00,36.73,36.79,36.69,36.79,20874.0,36.3485,36.4079,36.309,36.4079,20874.0
2022-03-23 10:15:00,36.8,36.82,36.72,36.8,25849.0,36.4178,36.4376,36.3386,36.4178,25849.0
2022-03-23 10:20:00,36.8,36.9,36.79,36.89,9808.0,36.4178,36.5168,36.4079,36.5069,9808.0
2022-03-23 10:25:00,36.88,36.88,36.77,36.8,8076.0,36.497,36.497,36.3881,36.4178,8076.0
2022-03-23 10:30:00,36.81,36.9,36.81,36.88,7872.0,36.4277,36.5168,36.4277,36.497,7872.0
2022-03-23 10:35:00,36.87,37.0,36.85,36.99,11648.0,36.4871,36.6157,36.4673,36.6058,11648.0
2022-03-23 10:40:00,36.97,37.03,36.91,37.02,53540.0,36.586,36.6454,36.5267,36.6355,53540.0
2022-03-23 10:45:00,37.02,37.07,36.94,37.02,49081.0,36.6355,36.685,36.5564,36.6355,49081.0
2022-03-23 10:50:00,36.95,37.06,36.94,37.02,15535.0,36.5663,36.6751,36.5564,36.6355,15535.0
2022-03-23 10:55:00,37.02,37.04,36.94,36.96,19155.0,36.6355,36.6553,36.5564,36.5762,19155.0
2022-03-23 11:00:00,36.97,37.04,36.96,37.02,8997.0,36.586,36.6553,36.5762,36.6355,8997.0
2022-03-23 11:05:00,37.02,37.02,36.97,36.97,8890.0,36.6355,36.6355,36.586,36.586,8890.0
2022-03-23 11:10:00,36.97,37.01,36.93,37.01,5380.0,36.586,36.6256,36.5465,36.6256,5380.0
2022-03-23 11:15:00,37.02,37.05,36.98,37.05,8571.0,36.6355,36.6652,36.5959,36.6652,8571.0
2022-03-23 11:20:00,37.05,37.07,37.02,37.07,6389.0,36.6652,36.685,36.6355,36.685,6389.0
2022-03-23 11:25:00,37.08,37.15,37.08,37.12,20574.0,36.6949,36.7642,36.6949,36.7345,20574.0
2022-03-23 11:30:00,37.13,37.16,37.08,37.08,14342.0,36.7444,36.7741,36.6949,36.6949,14342.0
2022-03-23 11:35:00,37.09,37.09,37.01,37.06,49629.0,36.7048,36.7048,36.6256,36.6751,49629.0
2022-03-23 11:40:00,37.04,37.12,37.03,37.1,33417.0,36.6553,36.7345,36.6454,36.7147,33417.0
2022-03-23 11:45:00,37.12,37.12,37.04,37.05,67914.0,36.7345,36.7345,36.6553,36.6652,67914.0
2022-03-23 11:50:00,37.05,37.06,36.99,36.99,5914.0,36.6652,36.6751,36.6058,36.6058,5914.0
2022-03-23 11:55:00,36.98,37.0,36.95,36.98,8010.0,36.5959,36.6157,36.5663,36.5959,8010.0
2022-03-23 12:00:00,37.0,37.03,36.97,36.99,8819.0,36.6157,36.6454,36.586,36.6058,8819.0
2022-03-23 12:05:00,36.98,36.98,36.89,36.92,5381.0,36.5959,36.5959,36.5069,36.5366,5381.0
2022-03-23 12:10:00,36.91,36.91,36.84,36.87,9604.0,36.5267,36.5267,36.4574,36.4871,9604.0
2022-03-23 12:15:00,36.87,36.89,36.84,36.87,6311.0,36.4871,36.5069,36.4574,36.4871,6311.0
2022-03-23 12:20:00,36.87,36.87,36.84,36.87,3826.0,36.4871,36.4871,36.4574,36.4871,3826.0
2022-03-23 12:25:00,36.87,36.91,36.85,36.87,9522.0,36.4871,36.5267,36.4673,36.4871,9522.0
2022-03-23 12:30:00,36.87,36.88,36.82,36.83,4692.0,36.4871,36.497,36.4376,36.4475,4692.0
2022-03-23 12:35:00,36.81,36.86,36.78,36.86,6083.0,36.4277,36.4772,36.398,36.4772,6083.0
2022-03-23 12:40:00,36.86,36.87,36.77,36.77,4839.0,36.4772,36.4871,36.3881,36.3881,4839.0
2022-03-23 12:45:00,36.73,36.78,36.73,36.77,4201.0,36.3485,36.398,36.3485,36.3881,4201.0
2022-03-23 12:50:00,36.78,36.78,36.74,36.77,7314.0,36.398,36.398,36.3584,36.3881,7314.0
2022-03-23 12:55:00,36.77,36.81,36.75,36.75,14589.0,36.3881,36.4277,36.3683,36.3683,14589.0
2022-03-23 13:00:00,36.76,36.76,36.69,36.71,8625.0,36.3782,36.3782,36.309,36.3287,8625.0
2022-03-23 13:05:00,36.69,36.73,36.68,36.69,6535.0,36.309,36.3485,36.2991,36.309,6535.0
2022-03-23 13:10:00,36.7,36.7,36.65,36.7,4131.0,36.3189,36.3189,36.2694,36.3189,4131.0
2022-03-23 13:15:00,36.71,36.72,36.63,36.66,6701.0,36.3287,36.3386,36.2496,36.2793,6701.0
2022-03-23 13:20:00,36.65,36.67,36.55,36.57,11152.0,36.2694,36.2892,36.1704,36.1902,11152.0
2022-03-23 13:25:00,36.53,36.54,36.49,36.49,8115.0,36.1506,36.1605,36.111,36.111,8115.0
2022-03-23 13:30:00,36.48,36.52,36.46,36.5,8725.0,36.1011,36.1407,36.0813,36.1209,8725.0
2022-03-23 13:35:00,36.5,36.56,36.46,36.46,21470.0,36.1209,36.1803,36.0813,36.0813,21470.0
2022-03-23 13:40:00,36.46,36.47,36.34,36.36,23944.0,36.0813,36.0912,35.9626,35.9824,23944.0
2022-03-23 13:45:00,36.34,36.4,36.33,36.4,16180.0,35.9626,36.022,35.9527,36.022,16180.0
2022-03-23 13:50:00,36.4,36.43,36.39,36.4,15986.0,36.022,36.0517,36.0121,36.022,15986.0
2022-03-23 13:55:00,36.4,36.51,36.4,36.47,41159.0,36.022,36.1308,36.022,36.0912,41159.0
2022-03-23 14:00:00,36.47,36.59,36.44,36.58,4500.0,36.0912,36.21,36.0616,36.2001,4500.0
2022-03-23 14:05:00,36.57,36.61,36.55,36.57,9439.0,36.1902,36.2298,36.1704,36.1902,9439.0
2022-03-23 14:10:00,36.56,36.56,36.5,36.51,2726.0,36.1803,36.1803,36.1209,36.1308,2726.0
2022-03-23 14:15:00,36.49,36.54,36.47,36.52,6560.0,36.111,36.1605,36.0912,36.1407,6560.0
2022-03-23 14:20:00,36.53,36.55,36.51,36.52,3590.0,36.1506,36.1704,36.1308,36.1407,3590.0
2022-03-23 14:25:00,36.53,36.59,36.53,36.58,5906.0,36.1506,36.21,36.1506,36.2001,5906.0
2022-03-23 14:30:00,36.57,36.58,36.52,36.52,6506.0,36.1902,36.2001,36.1407,36.1407,6506.0
2022-03-23 14:35:00,36.51,36.55,36.48,36.52,8488.0,36.1308,36.1704,36.1011,36.1407,8488.0
2022-03-23 14:40:00,36.53,36.57,36.51,36.54,11444.0,36.1506,36.1902,36.1308,36.1605,11444.0
2022-03-23 14:45:00,36.53,36.59,36.53,36.55,4135.0,36.1506,36.21,36.1506,36.1704,4135.0
2022-03-23 14:50:00,36.56,36.58,36.54,36.56,4101.0,36.1803,36.2001,36.1605,36.1803,4101.0
2022-03-23 14:55:00,36.57,36.66,36.56,36.64,13590.0,36.1902,36.2793,36.1803,36.2595,13590.0
2022-03-23 15:00:00,36.64,36.7,36.63,36.68,9676.0,36.2595,36.3189,36.2496,36.2991,9676.0
2022-03-23 15:05:00,36.67,36.67,36.62,36.66,17860.0,36.2892,36.2892,36.2397,36.2793,17860.0
2022-03-23 15:10:00,36.66,36.67,36.62,36.65,9194.0,36.2793,36.2892,36.2397,36.2694,9194.0
2022-03-23 15:15:00,36.64,36.71,36.64,36.7,12383.0,36.2595,36.3287,36.2595,36.3189,12383.0
2022-03-23 15:20:00,36.7,36.78,36.69,36.77,11317.0,36.3189,36.398,36.309,36.3881,11317.0
2022-03-23 15:25:00,36.77,36.8,36.75,36.8,8749.0,36.3881,36.4178,36.3683,36.4178,8749.0
2022-03-23 15:30:00,36.79,36.84,36.75,36.76,19312.0,36.4079,36.4574,36.3683,36.3782,19312.0
2022-03-23 15:35:00,36.76,36.78,36.73,36.74,44079.0,36.3782,36.398,36.3485,36.3584,44079.0
2022-03-23 15:40:00,36.74,36.74,36.64,36.7,21345.0,36.3584,36.3584,36.2595,36.3189,21345.0
2022-03-23 15:45:00,36.71,36.77,36.7,36.72,35812.0,36.3287,36.3881,36.3189,36.3386,35812.0
2022-03-23 15:50:00,36.71,36.71,36.62,36.63,56328.0,36.3287,36.3287,36.2397,36.2496,56328.0
2022-03-23 15:55:00,36.64,36.74,36.64,36.72,205803.0,36.2595,36.3584,36.2595,36.3386,205803.0
2022-03-24 09:30:00,36.92,37.09,36.7,36.7,17170.0,36.5366,36.7048,36.3189,36.3189,17170.0
2022-03-24 09:35:00,36.64,36.72,36.59,36.72,7889.0,36.2595,36.3386,36.21,36.3386,7889.0
2022-03-24 09:40:00,36.72,36.74,36.64,36.67,10810.0,36.3386,36.3584,36.2595,36.2892,10810.0
2022-03-24 09:45:00,36.67,36.75,36.55,36.69,19139.0,36.2892,36.3683,36.1704,36.309,19139.0
2022-03-24 09:50:00,36.71,36.79,36.63,36.63,75226.0,36.3287,36.4079,36.2496,36.2496,75226.0
2022-03-24 09:55:00,36.62,36.68,36.59,36.65,19674.0,36.2397,36.2991,36.21,36.2694,19674.0
2022-03-24 10:00:00,36.69,36.84,36.65,36.75,76491.0,36.309,36.4574,36.2694,36.3683,76491.0
2022-03-24 10:05:00,36.76,36.84,36.66,36.68,111994.0,36.3782,36.4574,36.2793,36.2991,111994.0
2022-03-24 10:10:00,36.7,36.73,36.62,36.65,42545.0,36.3189,36.3485,36.2397,36.2694,42545.0
2022-03-24 10:15:00,36.65,36.72,36.46,36.54,89209.0,36.2694,36.3386,36.0813,36.1605,89209.0
2022-03-24 10:20:00,36.54,36.57,36.49,36.52,23429.0,36.1605,36.1902,36.111,36.1407,23429.0
2022-03-24 10:25:00,36.51,36.57,36.45,36.54,14934.0,36.1308,36.1902,36.0715,36.1605,14934.0
2022-03-24 10:30:00,36.52,36.59,36.5,36.53,22250.0,36.1407,36.21,36.1209,36.1506,22250.0
2022-03-24 10:35:00,36.55,36.59,36.5,36.52,24521.0,36.1704,36.21,36.1209,36.1407,24521.0
2022-03-24 10:40:00,36.5,36.53,36.43,36.44,4857.0,36.1209,36.1506,36.0517,36.0616,4857.0
2022-03-24 10:45:00,36.44,36.51,36.44,36.47,9525.0,36.0616,36.1308,36.0616,36.0912,9525.0
2022-03-24 10:50:00,36.45,36.46,36.37,36.4,7525.0,36.0715,36.0813,35.9923,36.022,7525.0
2022-03-24 10:55:00,36.41,36.52,36.39,36.5,33989.0,36.0319,36.1407,36.0121,36.1209,33989.0
2022-03-24 11:00:00,36.51,36.65,36.51,36.56,36229.0,36.1308,36.2694,36.1308,36.1803,36229.0
2022-03-24 11:05:00,36.61,36.68,36.61,36.68,3901.0,36.2298,36.2991,36.2298,36.2991,3901.0
2022-03-24 11:10:00,36.72,36.78,36.72,36.77,2443.0,36.3386,36.398,36.3386,36.3881,2443.0
2022-03-24 11:15:00,36.77,36.81,36.74,36.79,4219.0,36.3881,36.4277,36.3584,36.4079,4219.0
2022-03-24 11:20:00,36.77,36.8,36.73,36.8,55305.0,36.3881,36.4178,36.3485,36.4178,55305.0
2022-03-24 11:25:00,36.83,36.87,36.81,36.84,67470.0,36.4475,36.4871,36.4277,36.4574,67470.0
2022-03-24 11:30:00,36.85,36.87,36.82,36.85,2459.0,36.4673,36.4871,36.4376,36.4673,2459.0
2022-03-24 11:35:00,36.84,36.87,36.84,36.85,10514.0,36.4574,36.4871,36.4574,36.4673,10514.0
2022-03-24 11:40:00,36.84,36.85,36.82,36.84,7447.0,36.4574,36.4673,36.4376,36.4574,7447.0
2022-03-24 11:45:00,36.84,36.84,36.78,36.79,6077.0,36.4574,36.4574,36.398,36.4079,6077.0
2022-03-24 11:50:00,36.78,36.81,36.77,36.79,3671.0,36.398,36.4277,36.3881,36.4079,3671.0
2022-03-24 11:55:00,36.8,36.81,36.72,36.79,7884.0,36.4178,36.4277,36.3386,36.4079,7884.0
2022-03-24 12:00:00,36.79,36.87,36.77,36.87,24106.0,36.4079,36.4871,36.3881,36.4871,24106.0
2022-03-24 12:05:00,36.87,36.93,36.84,36.85,4148.0,36.4871,36.5465,36.4574,36.4673,4148.0
2022-03-24 12:10:00,36.86,36.87,36.81,36.85,8372.0,36.4772,36.4871,36.4277,36.4673,8372.0
2022-03-24 12:15:00,36.86,36.88,36.82,36.85,7194.0,36.4772,36.497,36.4376,36.4673,7194.0
2022-03-24 12:20:00,36.85,36.87,36.83,36.87,7084.0,36.4673,36.4871,36.4475,36.4871,7084.0
2022-03-24 12:25:00,36.85,36.87,36.8,36.82,4712.0,36.4673,36.4871,36.4178,36.4376,4712.0
2022-03-24 12:30:00,36.81,36.85,36.77,36.78,7014.0,36.4277,36.4673,36.3881,36.398,7014.0
2022-03-24 12:35:00,36.79,36.85,36.79,36.84,4281.0,36.4079,36.4673,36.4079,36.4574,4281.0
2022-03-24 12:40:00,36.83,36.89,36.83,36.89,3949.0,36.4475,36.5069,36.4475,36.5069,3949.0
2022-03-24 12:45:00,36.88,36.9,36.85,36.88,4199.0,36.497,36.5168,36.4673,36.497,4199.0
2022-03-24 12:50:00,36.89,36.91,36.87,36.9,6155.0,36.5069,36.5267,36.4871,36.5168,6155.0
2022-03-24 12:55:00,36.91,36.93,36.89,36.9,5207.0,36.5267,36.5465,36.5069,36.5168,5207.0
2022-03-24 13:00:00,36.89,36.96,36.89,36.94,14746.0,36.5069,36.5762,36.5069,36.5564,14746.0
2022-03-24 13:05:00,36.96,36.99,36.94,36.97,11937.0,36.5762,36.6058,36.5564,36.586,11937.0
2022-03-24 13:10:00,36.97,36.99,36.93,36.93,5501.0,36.586,36.6058,36.5465,36.5465,5501.0
2022-03-24 13:15:00,36.95,36.97,36.94,36.94,1961.0,36.5663,36.586,36.5564,36.5564,1961.0
2022-03-24 13:20:00,36.91,36.95,36.9,36.95,25275.0,36.5267,36.5663,36.5168,36.5663,25275.0
2022-03-24 13:25:00,36.95,37.0,36.94,36.99,12219.0,36.5663,36.6157,36.5564,36.6058,12219.0
2022-03-24 13:30:00,37.0,37.01,36.98,36.98,7175.0,36.6157,36.6256,36.5959,36.5959,7175.0
2022-03-24 13:35:00,37.0,37.01,36.96,36.96,7243.0,36.6157,36.6256,36.5762,36.5762,7243.0
2022-03-24 13:40:00,36.96,36.96,36.91,36.95,13528.0,36.5762,36.5762,36.5267,36.5663,13528.0
2022-03-24 13:45:00,36.93,37.01,36.93,36.98,4765.0,36.5465,36.6256,36.5465,36.5959,4765.0
2022-03-24 13:50:00,36.98,37.0,36.96,36.97,3951.0,36.5959,36.6157,36.5762,36.586,3951.0
2022-03-24 13:55:00,36.96,36.97,36.91,36.91,5730.0,36.5762,36.586,36.5267,36.5267,5730.0
2022-03-24 14:00:00,36.93,36.96,36.9,36.96,4220.0,36.5465,36.5762,36.5168,36.5762,4220.0
2022-03-24 14:05:00,36.94,36.95,36.88,36.9,3428.0,36.5564,36.5663,36.497,36.5168,3428.0
2022-03-24 14:10:00,36.91,36.91,36.87,36.91,5945.0,36.5267,36.5267,36.4871,36.5267,5945.0
2022-03-24 14:15:00,36.91,36.93,36.88,36.92,4927.0,36.5267,36.5465,36.497,36.5366,4927.0
2022-03-24 14:20:00,36.91,36.91,36.88,36.9,3787.0,36.5267,36.5267,36.497,36.5168,3787.0
2022-03-24 14:25:00,36.92,36.93,36.88,36.92,7736.0,36.5366,36.5465,36.497,36.5366,7736.0
2022-03-24 14:30:00,36.93,36.95,36.91,36.94,6206.0,36.5465,36.5663,36.5267,36.5564,6206.0
2022-03-24 14:35:00,36.95,36.95,36.91,36.94,5676.0,36.5663,36.5663,36.5267,36.5564,5676.0
2022-03-24 14:40:00,36.93,36.98,36.93,36.97,6043.0,36.5465,36.5959,36.5465,36.586,6043.0
2022-03-24 14:45:00,36.97,36.97,36.91,36.93,5713.0,36.586,36.586,36.5267,36.5465,5713.0
2022-03-24 14:50:00,36.92,36.93,36.88,36.9,8109.0,36.5366,36.5465,36.497,36.5168,8109.0
2022-03-24 14:55:00,36.9,36.97,36.87,36.91,60873.0,36.5168,36.586,36.4871,36.5267,60873.0
2022-03-24 15:00:00,36.92,36.96,36.87,36.95,65778.0,36.5366,36.5762,36.4871,36.5663,65778.0
2022-03-24 15:05:00,36.96,37.04,36.96,37.04,22313.0,36.5762,36.6553,36.5762,36.6553,22313.0
2022-03-24 15:10:00,37.04,37.07,36.95,36.95,17908.0,36.6553,36.685,36.5663,36.5663,17908.0
2022-03-24 15:15:00,36.95,36.96,36.91,36.93,32357.0,36.5663,36.5762,36.5267,36.5465,32357.0
2022-03-24 15:20:00,36.93,37.04,36.93,37.04,34479.0,36.5465,36.6553,36.5465,36.6553,34479.0
2022-03-24 15:25:00,37.04,37.05,37.02,37.04,14774.0,36.6553,36.6652,36.6355,36.6553,14774.0
2022-03-24 15:30:00,37.04,37.04,37.0,37.01,20912.0,36.6553,36.6553,36.6157,36.6256,20912.0
2022-03-24 15:35:00,37.02,37.03,37.0,37.02,28068.0,36.6355,36.6454,36.6157,36.6355,28068.0
2022-03-24 15:40:00,37.02,37.03,36.98,37.02,35920.0,36.6355,36.6454,36.5959,36.6355,35920.0
2022-03-24 15:45:00,37.02,37.03,36.97,37.01,55926.0,36.6355,36.6454,36.586,36.6256,55926.0
2022-03-24 15:50:00,37.02,37.09,37.0,37.06,103928.0,36.6355,36.7048,36.6157,36.6751,103928.0
2022-03-24 15:55:00,37.06,37.07,37.0,37.01,206969.0,36.6751,36.685,36.6157,36.6256,206969.0
2022-03-25 09:30:00,37.09,37.14,36.93,37.05,26713.0,36.7048,36.7543,36.5465,36.6652,26713.0
2022-03-25 09:35:00,37.04,37.09,37.04,37.06,972.0,36.6553,36.7048,36.6553,36.6751,972.0
2022-03-25 09:40:00,37.04,37.25,37.0,37.2,28863.0,36.6553,36.8631,36.6157,36.8137,28863.0
2022-03-25 09:45:00,37.18,37.29,37.15,37.27,17885.0,36.7939,36.9027,36.7642,36.8829,17885.0
2022-03-25 09:50:00,37.29,37.29,37.21,37.26,2688.0,36.9027,36.9027,36.8236,36.873,2688.0
2022-03-25 09:55:00,37.23,37.38,37.23,37.3,9795.0,36.8433,36.9918,36.8433,36.9126,9795.0
2022-03-25 10:00:00,37.27,37.37,37.24,37.27,22164.0,36.8829,36.9819,36.8532,36.8829,22164.0
2022-03-25 10:05:00,37.27,37.33,37.26,37.33,5126.0,36.8829,36.9423,36.873,36.9423,5126.0
2022-03-25 10:10:00,37.31,37.32,37.26,37.3,8099.0,36.9225,36.9324,36.873,36.9126,8099.0
2022-03-25 10:15:00,37.28,37.35,37.28,37.35,4223.0,36.8928,36.9621,36.8928,36.9621,4223.0
2022-03-25 10:20:00,37.37,37.44,37.37,37.4,3756.0,36.9819,37.0512,36.9819,37.0116,3756.0
2022-03-25 10:25:00,37.39,37.39,37.24,37.24,10042.0,37.0017,37.0017,36.8532,36.8532,10042.0
2022-03-25 10:30:00,37.23,37.38,37.23,37.27,9685.0,36.8433,36.9918,36.8433,36.8829,9685.0
2022-03-25 10:35:00,37.28,37.32,37.26,37.28,8353.0,36.8928,36.9324,36.873,36.8928,8353.0
2022-03-25 10:40:00,37.27,37.31,37.25,37.27,4595.0,36.8829,36.9225,36.8631,36.8829,4595.0
2022-03-25 10:45:00,37.28,37.29,37.25,37.26,3130.0,36.8928,36.9027,36.8631,36.873,3130.0
2022-03-25 10:50:00,37.25,37.32,37.25,37.26,7749.0,36.8631,36.9324,36.8631,36.873,7749.0
2022-03-25 10:55:00,37.24,37.31,37.24,37.28,12825.0,36.8532,36.9225,36.8532,36.8928,12825.0
2022-03-25 11:00:00,37.3,37.32,37.26,37.27,4707.0,36.9126,36.9324,36.873,36.8829,4707.0
2022-03-25 11:05:00,37.28,37.31,37.24,37.25,4612.0,36.8928,36.9225,36.8532,36.8631,4612.0
2022-03-25 11:10:00,37.23,37.23,37.03,37.03,18355.0,36.8433,36.8433,36.6454,36.6454,18355.0
2022-03-25 11:15:00,37.02,37.14,37.01,37.08,33452.0,36.6355,36.7543,36.6256,36.6949,33452.0
2022-03-25 11:20:00,37.08,37.08,37.03,37.04,6409.0,36.6949,36.6949,36.6454,36.6553,6409.0
2022-03-25 11:25:00,37.03,37.03,36.92,36.98,20489.0,36.6454,36.6454,36.5366,36.5959,20489.0
2022-03-25 11:30:00,36.99,37.04,36.96,37.04,18508.0,36.6058,36.6553,36.5762,36.6553,18508.0
2022-03-25 11:35:00,37.05,37.08,37.05,37.08,2060.0,36.6652,36.6949,36.6652,36.6949,2060.0
2022-03-25 11:40:00,37.07,37.1,37.06,37.09,4901.0,36.685,36.7147,36.6751,36.7048,4901.0
2022-03-25 11:45:00,37.1,37.1,36.95,36.97,12211.0,36.7147,36.7147,36.5663,36.586,12211.0
2022-03-25 11:50:00,36.98,37.05,36.97,36.99,7633.0,36.5959,36.6652,36.586,36.6058,7633.0
2022-03-25 11:55:00,36.98,36.99,36.96,36.99,3385.0,36.5959,36.6058,36.5762,36.6058,3385.0
2022-03-25 12:00:00,36.99,37.02,36.99,37.02,2867.0,36.6058,36.6355,36.6058,36.6355,2867.0
2022-03-25 12:05:00,37.01,37.05,37.01,37.03,2630.0,36.6256,36.6652,36.6256,36.6454,2630.0
2022-03-25 12:10:00,37.03,37.03,36.99,37.0,4460.0,36.6454,36.6454,36.6058,36.6157,4460.0
2022-03-25 12:15:00,37.01,37.03,36.98,37.0,5595.0,36.6256,36.6454,36.5959,36.6157,5595.0
2022-03-25 12:20:00,37.01,37.04,36.99,36.99,2814.0,36.6256,36.6553,36.6058,36.6058,2814.0
2022-03-25 12:25:00,36.99,37.03,36.96,37.03,5685.0,36.6058,36.6454,36.5762,36.6454,5685.0
2022-03-25 12:30:00,37.01,37.03,36.99,37.03,1607.0,36.6256,36.6454,36.6058,36.6454,1607.0
2022-03-25 12:35:00,37.02,37.04,36.97,36.97,3660.0,36.6355,36.6553,36.586,36.586,3660.0
2022-03-25 12:40:00,36.97,36.97,36.94,36.96,1874.0,36.586,36.586,36.5564,36.5762,1874.0
2022-03-25 12:45:00,36.97,36.98,36.95,36.97,5166.0,36.586,36.5959,36.5663,36.586,5166.0
2022-03-25 12:50:00,36.98,37.01,36.94,36.97,3713.0,36.5959,36.6256,36.5564,36.586,3713.0
2022-03-25 12:55:00,36.96,36.96,36.92,36.95,3475.0,36.5762,36.5762,36.5366,36.5663,3475.0
2022-03-25 13:00:00,36.95,36.95,36.91,36.94,2071.0,36.5663,36.5663,36.5267,36.5564,2071.0
2022-03-25 13:05:00,36.93,36.93,36.9,36.9,7353.0,36.5465,36.5465,36.5168,36.5168,7353.0
2022-03-25 13:10:00,36.89,36.91,36.79,36.81,12944.0,36.5069,36.5267,36.4079,36.4277,12944.0
2022-03-25 13:15:00,36.82,36.91,36.81,36.9,11960.0,36.4376,36.5267,36.4277,36.5168,11960.0
2022-03-25 13:20:00,36.9,36.9,36.8,36.81,4123.0,36.5168,36.5168,36.4178,36.4277,4123.0
2022-03-25 13:25:00,36.81,36.86,36.81,36.85,6359.0,36.4277,36.4772,36.4277,36.4673,6359.0
2022-03-25 13:30:00,36.85,36.91,36.84,36.89,2236.0,36.4673,36.5267,36.4574,36.5069,2236.0
2022-03-25 13:35:00,36.89,36.93,36.89,36.89,4188.0,36.5069,36.5465,36.5069,36.5069,4188.0
2022-03-25 13:40:00,36.9,36.94,36.88,36.94,5079.0,36.5168,36.5564,36.497,36.5564,5079.0
2022-03-25 13:45:00,36.93,36.93,36.91,36.91,3509.0,36.5465,36.5465,36.5267,36.5267,3509.0
2022-03-25 13:50:00,36.91,36.92,36.89,36.91,4215.0,36.5267,36.5366,36.5069,36.5267,4215.0
2022-03-25 13:55:00,36.92,36.97,36.92,36.96,3130.0,36.5366,36.586,36.5366,36.5762,3130.0
2022-03-25 14:00:00,36.96,36.97,36.93,36.94,4929.0,36.5762,36.586,36.5465,36.5564,4929.0
2022-03-25 14:05:00,36.95,36.98,36.95,36.98,4179.0,36.5663,36.5959,36.5663,36.5959,4179.0
2022-03-25 14:10:00,36.98,37.0,36.97,36.97,3537.0,36.5959,36.6157,36.586,36.586,3537.0
2022-03-25 14:15:00,36.98,36.98,36.94,36.97,4787.0,36.5959,36.5959,36.5564,36.586,4787.0
2022-03-25 14:20:00,36.95,36.96,36.9,36.95,14442.0,36.5663,36.5762,36.5168,36.5663,14442.0
2022-03-25 14:25:00,36.95,36.97,36.94,36.97,2875.0,36.5663,36.586,36.5564,36.586,2875.0
2022-03-25 14:30:00,36.97,37.01,36.96,36.97,3392.0,36.586,36.6256,36.5762,36.586,3392.0
2022-03-25 14:35:00,36.96,36.99,36.94,36.96,4080.0,36.5762,36.6058,36.5564,36.5762,4080.0
2022-03-25 14:40:00,36.97,36.99,36.96,36.97,3175.0,36.586,36.6058,36.5762,36.586,3175.0
2022-03-25 14:45:00,36.98,37.01,36.97,36.98,4184.0,36.5959,36.6256,36.586,36.5959,4184.0
2022-03-25 14:50:00,36.99,37.0,36.91,36.95,18109.0,36.6058,36.6157,36.5267,36.5663,18109.0
2022-03-25 14:55:00,36.94,36.98,36.92,36.96,6261.0,36.5564,36.5959,36.5366,36.5762,6261.0
2022-03-25 15:00:00,36.98,36.98,36.89,36.89,4141.0,36.5959,36.5959,36.5069,36.5069,4141.0
2022-03-25 15:05:00,36.91,36.93,36.89,36.9,5086.0,36.5267,36.5465,36.5069,36.5168,5086.0
2022-03-25 15:10:00,36.91,36.94,36.89,36.91,3871.0,36.5267,36.5564,36.5069,36.5267,3871.0
2022-03-25 15:15:00,36.92,36.93,36.89,36.9,5155.0,36.5366,36.5465,36.5069,36.5168,5155.0
2022-03-25 15:20:00,36.9,36.9,36.82,36.83,11035.0,36.5168,36.5168,36.4376,36.4475,11035.0
2022-03-25 15:25:00,36.84,36.85,36.81,36.84,7972.0,36.4574,36.4673,36.4277,36.4574,7972.0
2022-03-25 15:30:00,36.84,36.85,36.81,36.82,3795.0,36.4574,36.4673,36.4277,36.4376,3795.0
2022-03-25 15:35:00,36.82,36.86,36.79,36.79,13839.0,36.4376,36.4772,36.4079,36.4079,13839.0
2022-03-25 15:40:00,36.79,36.87,36.79,36.81,13697.0,36.4079,36.4871,36.4079,36.4277,13697.0
2022-03-25 15:45:00,36.82,36.86,36.81,36.83,26741.0,36.4376,36.4772,36.4277,36.4475,26741.0
2022-03-25 15:50:00,36.83,36.91,36.82,36.89,73349.0,36.4475,36.5267,36.4376,36.5069,73349.0
2022-03-25 15:55:00,36.9,37.01,36.88,36.99,127090.0,36.5168,36.6256,36.497,36.6058,127090.0
2022-03-28 09:30:00,36.79,36.83,36.47,36.47,35838.0,36.4079,36.4475,36.0912,36.0912,35838.0
2022-03-28 09:35:00,36.47,36.51,36.33,36.45,7305.0,36.0912,36.1308,35.9527,36.0715,7305.0
2022-03-28 09:40:00,36.47,36.59,36.41,36.49,6280.0,36.0912,36.21,36.0319,36.111,6280.0
2022-03-28 09:45:00,36.48,36.48,36.41,36.45,3202.0,36.1011,36.1011,36.0319,36.0715,3202.0
2022-03-28 09:50:00,36.48,36.59,36.48,36.59,3946.0,36.1011,36.21,36.1011,36.21,3946.0
2022-03-28 09:55:00,36.56,36.73,36.53,36.71,12992.0,36.1803,36.3485,36.1506,36.3287,12992.0
2022-03-28 10:00:00,36.73,36.73,36.55,36.57,9073.0,36.3485,36.3485,36.1704,36.1902,9073.0
2022-03-28 10:05:00,36.59,36.72,36.57,36.68,62255.0,36.21,36.3386,36.1902,36.2991,62255.0
2022-03-28 10:10:00,36.68,36.73,36.66,36.72,10952.0,36.2991,36.3485,36.2793,36.3386,10952.0
2022-03-28 10:15:00,36.74,36.75,36.65,36.65,7836.0,36.3584,36.3683,36.2694,36.2694,7836.0
2022-03-28 10:20:00,36.64,36.64,36.51,36.59,9404.0,36.2595,36.2595,36.1308,36.21,9404.0
2022-03-28 10:25:00,36.61,36.64,36.57,36.61,4364.0,36.2298,36.2595,36.1902,36.2298,4364.0
2022-03-28 10:30:00,36.63,36.67,36.59,36.6,9101.0,36.2496,36.2892,36.21,36.2199,9101.0
2022-03-28 10:35:00,36.6,36.66,36.56,36.56,2737.0,36.2199,36.2793,36.1803,36.1803,2737.0
2022-03-28 10:40:00,36.58,36.66,36.56,36.66,16245.0,36.2001,36.2793,36.1803,36.2793,16245.0
2022-03-28 10:45:00,36.68,36.72,36.52,36.52,62434.0,36.2991,36.3386,36.1407,36.1407,62434.0
2022-03-28 10:50:00,36.51,36.58,36.49,36.54,8780.0,36.1308,36.2001,36.111,36.1605,8780.0
2022-03-28 10:55:00,36.55,36.6,36.48,36.5,36644.0,36.1704,36.2199,36.1011,36.1209,36644.0
2022-03-28 11:00:00,36.48,36.51,36.37,36.51,13512.0,36.1011,36.1308,35.9923,36.1308,13512.0
2022-03-28 11:05:00,36.48,36.51,36.34,36.4,17674.0,36.1011,36.1308,35.9626,36.022,17674.0
2022-03-28 11:10:00,36.4,36.4,36.32,36.35,10933.0,36.022,36.022,35.9428,35.9725,10933.0
2022-03-28 11:15:00,36.36,36.44,36.33,36.33,18698.0,35.9824,36.0616,35.9527,35.9527,18698.0
2022-03-28 11:20:00,36.33,36.34,36.22,36.26,13225.0,35.9527,35.9626,35.8438,35.8834,13225.0
2022-03-28 11:25:00,36.26,36.33,36.23,36.33,14379.0,35.8834,35.9527,35.8537,35.9527,14379.0
2022-03-28 11:30:00,36.33,36.35,36.24,36.28,5103.0,35.9527,35.9725,35.8636,35.9032,5103.0
2022-03-28 11:35:00,36.27,36.27,36.19,36.19,7676.0,35.8933,35.8933,35.8142,35.8142,7676.0
2022-03-28 11:40:00,36.19,36.22,36.18,36.21,3192.0,35.8142,35.8438,35.8043,35.8339,3192.0
2022-03-28 11:45:00,36.2,36.2,36.07,36.07,23410.0,35.824,35.824,35.6954,35.6954,23410.0
2022-03-28 11:50:00,36.07,36.08,36.03,36.05,17847.0,35.6954,35.7053,35.6558,35.6756,17847.0
2022-03-28 11:55:00,36.05,36.07,35.99,36.0,20863.0,35.6756,35.6954,35.6162,35.6261,20863.0
2022-03-28 12:00:00,36.0,36.1,36.0,36.1,3748.0,35.6261,35.7251,35.6261,35.7251,3748.0
2022-03-28 12:05:00,36.11,36.12,36.04,36.08,10670.0,35.735,35.7449,35.6657,35.7053,10670.0
2022-03-28 12:10:00,36.08,36.11,36.06,36.09,8225.0,35.7053,35.735,35.6855,35.7152,8225.0
2022-03-28 12:15:00,36.1,36.18,36.1,36.15,32850.0,35.7251,35.8043,35.7251,35.7746,32850.0
2022-03-28 12:20:00,36.12,36.17,36.12,36.16,5332.0,35.7449,35.7944,35.7449,35.7845,5332.0
2022-03-28 12:25:00,36.17,36.21,36.14,36.15,2387.0,35.7944,35.8339,35.7647,35.7746,2387.0
2022-03-28 12:30:00,36.13,36.18,36.12,36.17,12981.0,35.7548,35.8043,35.7449,35.7944,12981.0
2022-03-28 12:35:00,36.19,36.23,36.19,36.21,2040.0,35.8142,35.8537,35.8142,35.8339,2040.0
2022-03-28 12:40:00,36.22,36.24,36.2,36.22,5193.0,35.8438,35.8636,35.824,35.8438,5193.0
2022-03-28 12:45:00,36.2,36.23,36.18,36.21,4777.0,35.824,35.8537,35.8043,35.8339,4777.0
2022-03-28 12:50:00,36.2,36.22,36.18,36.21,4118.0,35.824,35.8438,35.8043,35.8339,4118.0
2022-03-28 12:55:00,36.22,36.23,36.2,36.23,5019.0,35.8438,35.8537,35.824,35.8537,5019.0
2022-03-28 13:00:00,36.24,36.3,36.23,36.26,3716.0,35.8636,35.923,35.8537,35.8834,3716.0
2022-03-28 13:05:00,36.27,36.27,36.19,36.21,5868.0,35.8933,35.8933,35.8142,35.8339,5868.0
2022-03-28 13:10:00,36.18,36.19,36.15,36.15,1930.0,35.8043,35.8142,35.7746,35.7746,1930.0
2022-03-28 13:15:00,36.15,36.18,36.13,36.13,7283.0,35.7746,35.8043,35.7548,35.7548,7283.0
2022-03-28 13:20:00,36.14,36.21,36.13,36.2,11062.0,35.7647,35.8339,35.7548,35.824,11062.0
2022-03-28 13:25:00,36.2,36.28,36.18,36.19,8415.0,35.824,35.9032,35.8043,35.8142,8415.0
2022-03-28 13:30:00,36.23,36.26,36.21,36.23,6482.0,35.8537,35.8834,35.8339,35.8537,6482.0
2022-03-28 13:35:00,36.25,36.26,36.21,36.23,2628.0,35.8735,35.8834,35.8339,35.8537,2628.0
2022-03-28 13:40:00,36.23,36.24,36.21,36.23,3811.0,35.8537,35.8636,35.8339,35.8537,3811.0
2022-03-28 13:45:00,36.23,36.26,36.19,36.23,4974.0,35.8537,35.8834,35.8142,35.8537,4974.0
2022-03-28 13:50:00,36.23,36.23,36.21,36.23,3847.0,35.8537,35.8537,35.8339,35.8537,3847.0
2022-03-28 13:55:00,36.23,36.26,36.2,36.2,5949.0,35.8537,35.8834,35.824,35.824,5949.0
2022-03-28 14:00:00,36.21,36.22,36.19,36.19,6968.0,35.8339,35.8438,35.8142,35.8142,6968.0
2022-03-28 14:05:00,36.2,36.2,36.15,36.19,6987.0,35.824,35.824,35.7746,35.8142,6987.0
2022-03-28 14:10:00,36.19,36.21,36.14,36.16,4972.0,35.8142,35.8339,35.7647,35.7845,4972.0
2022-03-28 14:15:00,36.16,36.16,36.12,36.12,6677.0,35.7845,35.7845,35.7449,35.7449,6677.0
2022-03-28 14:20:00,36.12,36.13,36.1,36.12,11428.0,35.7449,35.7548,35.7251,35.7449,11428.0
2022-03-28 14:25:00,36.12,36.22,36.12,36.22,17056.0,35.7449,35.8438,35.7449,35.8438,17056.0
2022-03-28 14:30:00,36.22,36.33,36.21,36.33,10712.0,35.8438,35.9527,35.8339,35.9527,10712.0
2022-03-28 14:35:00,36.34,36.36,36.29,36.3,6640.0,35.9626,35.9824,35.9131,35.923,6640.0
2022-03-28 14:40:00,36.29,36.32,36.27,36.29,13638.0,35.9131,35.9428,35.8933,35.9131,13638.0
2022-03-28 14:45:00,36.29,36.35,36.29,36.35,2071.0,35.9131,35.9725,35.9131,35.9725,2071.0
2022-03-28 14:50:00,36.36,36.4,36.35,36.38,3363.0,35.9824,36.022,35.9725,36.0022,3363.0
2022-03-28 14:55:00,36.37,36.4,36.35,36.39,12695.0,35.9923,36.022,35.9725,36.0121,12695.0
2022-03-28 15:00:00,36.39,36.39,36.32,36.33,7932.0,36.0121,36.0121,35.9428,35.9527,7932.0
2022-03-28 15:05:00,36.32,36.34,36.29,36.3,4085.0,35.9428,35.9626,35.9131,35.923,4085.0
2022-03-28 15:10:00,36.3,36.33,36.27,36.27,7613.0,35.923,35.9527,35.8933,35.8933,7613.0
2022-03-28 15:15:00,36.27,36.29,36.24,36.26,9791.0,35.8933,35.9131,35.8636,35.8834,9791.0
2022-03-28 15:20:00,36.26,36.35,36.25,36.35,22467.0,35.8834,35.9725,35.8735,35.9725,22467.0
2022-03-28 15:25:00,36.34,36.36,36.31,36.31,8779.0,35.9626,35.9824,35.9329,35.9329,8779.0
2022-03-28 15:30:00,36.31,36.35,36.29,36.34,14761.0,35.9329,35.9725,35.9131,35.9626,14761.0
2022-03-28 15:35:00,36.34,36.35,36.29,36.3,21581.0,35.9626,35.9725,35.9131,35.923,21581.0
2022-03-28 15:40:00,36.3,36.37,36.27,36.37,38285.0,35.923,35.9923,35.8933,35.9923,38285.0
2022-03-28 15:45:00,36.37,36.37,36.32,36.34,33651.0,35.9923,35.9923,35.9428,35.9626,33651.0
2022-03-28 15:50:00,36.34,36.37,36.29,36.34,67093.0,35.9626,35.9923,35.9131,35.9626,67093.0
2022-03-28 15:55:00,36.34,36.51,36.34,36.48,131782.0,35.9626,36.1308,35.9626,36.1011,131782.0
2022-03-29 09:30:00,36.75,36.98,36.45,36.46,167036.0,36.3683,36.5959,36.0715,36.0813,167036.0
2022-03-29 09:35:00,36.48,36.83,36.44,36.67,89377.0,36.1011,36.4475,36.0616,36.2892,89377.0
2022-03-29 09:40:00,36.69,36.96,36.64,36.93,12855.0,36.309,36.5762,36.2595,36.5465,12855.0
2022-03-29 09:45:00,36.93,37.01,36.74,36.75,28820.0,36.5465,36.6256,36.3584,36.3683,28820.0
2022-03-29 09:50:00,36.74,36.87,36.65,36.7,23351.0,36.3584,36.4871,36.2694,36.3189,23351.0
2022-03-29 09:55:00,36.72,36.72,36.4,36.53,10461.0,36.3386,36.3386,36.022,36.1506,10461.0
2022-03-29 10:00:00,36.53,36.57,36.38,36.57,22514.0,36.1506,36.1902,36.0022,36.1902,22514.0
2022-03-29 10:05:00,36.57,36.63,36.52,36.57,26526.0,36.1902,36.2496,36.1407,36.1902,26526.0
2022-03-29 10:10:00,36.58,36.68,36.58,36.68,27055.0,36.2001,36.2991,36.2001,36.2991,27055.0
2022-03-29 10:15:00,36.68,36.71,36.64,36.65,15297.0,36.2991,36.3287,36.2595,36.2694,15297.0
2022-03-29 10:20:00,36.66,36.81,36.65,36.81,29540.0,36.2793,36.4277,36.2694,36.4277,29540.0
2022-03-29 10:25:00,36.8,36.87,36.79,36.87,12331.0,36.4178,36.4871,36.4079,36.4871,12331.0
2022-03-29 10:30:00,36.87,36.91,36.8,36.91,18302.0,36.4871,36.5267,36.4178,36.5267,18302.0
2022-03-29 10:35:00,36.94,36.94,36.82,36.86,15283.0,36.5564,36.5564,36.4376,36.4772,15283.0
2022-03-29 10:40:00,36.85,36.89,36.74,36.79,13657.0,36.4673,36.5069,36.3584,36.4079,13657.0
2022-03-29 10:45:00,36.8,36.88,36.7,36.78,16194.0,36.4178,36.497,36.3189,36.398,16194.0
2022-03-29 10:50:00,36.77,36.86,36.77,36.86,6297.0,36.3881,36.4772,36.3881,36.4772,6297.0
2022-03-29 10:55:00,36.87,36.87,36.73,36.82,13263.0,36.4871,36.4871,36.3485,36.4376,13263.0
2022-03-29 11:00:00,36.82,36.94,36.82,36.93,20140.0,36.4376,36.5564,36.4376,36.5465,20140.0
2022-03-29 11:05:00,36.93,36.94,36.89,36.9,10409.0,36.5465,36.5564,36.5069,36.5168,10409.0
2022-03-29 11:10:00,36.9,36.92,36.84,36.85,16369.0,36.5168,36.5366,36.4574,36.4673,16369.0
2022-03-29 11:15:00,36.84,36.88,36.79,36.86,14417.0,36.4574,36.497,36.4079,36.4772,14417.0
2022-03-29 11:20:00,36.86,36.87,36.8,36.84,12249.0,36.4772,36.4871,36.4178,36.4574,12249.0
2022-03-29 11:25:00,36.84,36.9,36.84,36.85,12615.0,36.4574,36.5168,36.4574,36.4673,12615.0
2022-03-29 11:30:00,36.84,36.91,36.83,36.86,11963.0,36.4574,36.5267,36.4475,36.4772,11963.0
2022-03-29 11:35:00,36.87,36.9,36.86,36.88,9558.0,36.4871,36.5168,36.4772,36.497,9558.0
2022-03-29 11:40:00,36.88,36.92,36.87,36.9,9966.0,36.497,36.5366,36.4871,36.5168,9966.0
2022-03-29 11:45:00,36.9,36.96,36.89,36.94,22635.0,36.5168,36.5762,36.5069,36.5564,22635.0
2022-03-29 11:50:00,36.95,36.96,36.9,36.95,7040.0,36.5663,36.5762,36.5168,36.5663,7040.0
2022-03-29 11:55:00,36.94,36.96,36.88,36.9,5967.0,36.5564,36.5762,36.497,36.5168,5967.0
2022-03-29 12:00:00,36.9,36.91,36.87,36.87,12665.0,36.5168,36.5267,36.4871,36.4871,12665.0
2022-03-29 12:05:00,36.87,36.89,36.8,36.82,11666.0,36.4871,36.5069,36.4178,36.4376,11666.0
2022-03-29 12:10:00,36.8,36.83,36.79,36.82,10375.0,36.4178,36.4475,36.4079,36.4376,10375.0
2022-03-29 12:15:00,36.82,36.83,36.75,36.78,7711.0,36.4376,36.4475,36.3683,36.398,7711.0
2022-03-29 12:20:00,36.77,36.77,36.72,36.73,5732.0,36.3881,36.3881,36.3386,36.3485,5732.0
2022-03-29 12:25:00,36.74,36.75,36.7,36.73,6157.0,36.3584,36.3683,36.3189,36.3485,6157.0
2022-03-29 12:30:00,36.74,36.74,36.67,36.71,15685.0,36.3584,36.3584,36.2892,36.3287,15685.0
2022-03-29 12:35:00,36.7,36.7,36.64,36.65,12999.0,36.3189,36.3189,36.2595,36.2694,12999.0
2022-03-29 12:40:00,36.66,36.74,36.66,36.71,7420.0,36.2793,36.3584,36.2793,36.3287,7420.0
2022-03-29 12:45:00,36.72,36.8,36.72,36.8,6696.0,36.3386,36.4178,36.3386,36.4178,6696.0
2022-03-29 12:50:00,36.8,36.83,36.72,36.76,8758.0,36.4178,36.4475,36.3386,36.3782,8758.0
2022-03-29 12:55:00,36.75,36.79,36.75,36.77,4039.0,36.3683,36.4079,36.3683,36.3881,4039.0
2022-03-29 13:00:00,36.78,36.81,36.76,36.81,8723.0,36.398,36.4277,36.3782,36.4277,8723.0
2022-03-29 13:05:00,36.81,36.81,36.79,36.79,7503.0,36.4277,36.4277,36.4079,36.4079,7503.0
2022-03-29 13:10:00,36.79,36.89,36.79,36.88,24401.0,36.4079,36.5069,36.4079,36.497,24401.0
2022-03-29 13:15:00,36.88,36.94,36.88,36.91,11148.0,36.497,36.5564,36.497,36.5267,11148.0
2022-03-29 13:20:00,36.92,36.93,36.78,36.78,16823.0,36.5366,36.5465,36.398,36.398,16823.0
2022-03-29 13:25:00,36.8,36.8,36.74,36.76,5344.0,36.4178,36.4178,36.3584,36.3782,5344.0
2022-03-29 13:30:00,36.75,36.79,36.72,36.77,3153.0,36.3683,36.4079,36.3386,36.3881,3153.0
2022-03-29 13:35:00,36.77,36.81,36.77,36.79,3502.0,36.3881,36.4277,36.3881,36.4079,3502.0
2022-03-29 13:40:00,36.79,36.81,36.76,36.79,2181.0,36.4079,36.4277,36.3782,36.4079,2181.0
2022-03-29 13:45:00,36.78,36.83,36.77,36.81,21653.0,36.398,36.4475,36.3881,36.4277,21653.0
2022-03-29 13:50:00,36.81,36.85,36.81,36.84,18200.0,36.4277,36.4673,36.4277,36.4574,18200.0
2022-03-29 13:55:00,36.85,36.87,36.84,36.87,2540.0,36.4673,36.4871,36.4574,36.4871,2540.0
2022-03-29 14:00:00,36.87,36.88,36.84,36.86,4177.0,36.4871,36.497,36.4574,36.4772,4177.0
2022-03-29 14:05:00,36.86,36.87,36.84,36.86,10636.0,36.4772,36.4871,36.4574,36.4772,10636.0
2022-03-29 14:10:00,36.86,36.88,36.84,36.86,8842.0,36.4772,36.497,36.4574,36.4772,8842.0
2022-03-29 14:15:00,36.86,36.87,36.82,36.82,3054.0,36.4772,36.4871,36.4376,36.4376,3054.0
2022-03-29 14:20:00,36.83,36.87,36.81,36.86,7006.0,36.4475,36.4871,36.4277,36.4772,7006.0
2022-03-29 14:25:00,36.86,36.9,36.83,36.84,20587.0,36.4772,36.5168,36.4475,36.4574,20587.0
2022-03-29 14:30:00,36.84,36.93,36.84,36.87,13269.0,36.4574,36.5465,36.4574,36.4871,13269.0
2022-03-29 14:35:00,36.87,36.89,36.84,36.87,7061.0,36.4871,36.5069,36.4574,36.4871,7061.0
2022-03-29 14:40:00,36.86,36.86,36.8,36.8,8277.0,36.4772,36.4772,36.4178,36.4178,8277.0
2022-03-29 14:45:00,36.8,36.81,36.76,36.77,6495.0,36.4178,36.4277,36.3782,36.3881,6495.0
2022-03-29 14:50:00,36.76,36.77,36.73,36.74,8720.0,36.3782,36.3881,36.3485,36.3584,8720.0
2022-03-29 14:55:00,36.74,36.75,36.68,36.75,13250.0,36.3584,36.3683,36.2991,36.3683,13250.0
2022-03-29 15:00:00,36.74,36.74,36.7,36.73,5293.0,36.3584,36.3584,36.3189,36.3485,5293.0
2022-03-29 15:05:00,36.73,36.75,36.72,36.73,7950.0,36.3485,36.3683,36.3386,36.3485,7950.0
2022-03-29 15:10:00,36.73,36.79,36.72,36.74,17532.0,36.3485,36.4079,36.3386,36.3584,17532.0
2022-03-29 15:15:00,36.75,36.81,36.74,36.78,24265.0,36.3683,36.4277,36.3584,36.398,24265.0
2022-03-29 15:20:00,36.8,36.82,36.74,36.75,65779.0,36.4178,36.4376,36.3584,36.3683,65779.0
2022-03-29 15:25:00,36.74,36.79,36.74,36.79,12994.0,36.3584,36.4079,36.3584,36.4079,12994.0
2022-03-29 15:30:00,36.8,36.84,36.77,36.8,31141.0,36.4178,36.4574,36.3881,36.4178,31141.0
2022-03-29 15:35:00,36.82,36.88,36.81,36.84,14743.0,36.4376,36.497,36.4277,36.4574,14743.0
2022-03-29 15:40:00,36.84,36.88,36.84,36.88,20042.0,36.4574,36.497,36.4574,36.497,20042.0
2022-03-29 15:45:00,36.88,36.93,36.81,36.85,46847.0,36.497,36.5465,36.4277,36.4673,46847.0
2022-03-29 15:50:00,36.85,36.86,36.79,36.81,37045.0,36.4673,36.4772,36.4079,36.4277,37045.0
2022-03-29 15:55:00,36.82,36.89,36.74,36.87,195397.0,36.4376,36.5069,36.3584,36.4871,195397.0
2022-03-30 09:30:00,36.81,36.83,36.54,36.55,24727.0,36.4277,36.4475,36.1605,36.1704,24727.0
2022-03-30 09:35:00,36.61,36.77,36.57,36.76,11468.0,36.2298,36.3881,36.1902,36.3782,11468.0
2022-03-30 09:40:00,36.8,36.82,36.69,36.69,14648.0,36.4178,36.4376,36.309,36.309,14648.0
2022-03-30 09:45:00,36.65,36.75,36.63,36.75,10306.0,36.2694,36.3683,36.2496,36.3683,10306.0
2022-03-30 09:50:00,36.74,36.82,36.73,36.81,16730.0,36.3584,36.4376,36.3485,36.4277,16730.0
2022-03-30 09:55:00,36.8,36.86,36.72,36.82,10886.0,36.4178,36.4772,36.3386,36.4376,10886.0
2022-03-30 10:00:00,36.82,36.86,36.75,36.84,27323.0,36.4376,36.4772,36.3683,36.4574,27323.0
2022-03-30 10:05:00,36.85,36.9,36.78,36.82,32905.0,36.4673,36.5168,36.398,36.4376,32905.0
2022-03-30 10:10:00,36.82,36.87,36.69,36.87,40941.0,36.4376,36.4871,36.309,36.4871,40941.0
2022-03-30 10:15:00,36.87,36.89,36.52,36.59,69822.0,36.4871,36.5069,36.1407,36.21,69822.0
2022-03-30 10:20:00,36.61,36.73,36.61,36.71,35409.0,36.2298,36.3485,36.2298,36.3287,35409.0
2022-03-30 10:25:00,36.72,36.75,36.67,36.68,12398.0,36.3386,36.3683,36.2892,36.2991,12398.0
2022-03-30 10:30:00,36.68,36.74,36.65,36.73,10117.0,36.2991,36.3584,36.2694,36.3485,10117.0
2022-03-30 10:35:00,36.72,36.78,36.71,36.78,6495.0,36.3386,36.398,36.3287,36.398,6495.0
2022-03-30 10:40:00,36.77,36.78,36.72,36.77,14340.0,36.3881,36.398,36.3386,36.3881,14340.0
2022-03-30 10:45:00,36.77,36.85,36.76,36.84,9222.0,36.3881,36.4673,36.3782,36.4574,9222.0
2022-03-30 10:50:00,36.84,36.86,36.77,36.84,26613.0,36.4574,36.4772,36.3881,36.4574,26613.0
2022-03-30 10:55:00,36.83,36.87,36.82,36.82,15015.0,36.4475,36.4871,36.4376,36.4376,15015.0
2022-03-30 11:00:00,36.82,36.89,36.81,36.87,25767.0,36.4376,36.5069,36.4277,36.4871,25767.0
2022-03-30 11:05:00,36.87,36.88,36.65,36.66,75554.0,36.4871,36.497,36.2694,36.2793,75554.0
2022-03-30 11:10:00,36.65,36.65,36.51,36.6,9285.0,36.2694,36.2694,36.1308,36.2199,9285.0
2022-03-30 11:15:00,36.59,36.65,36.55,36.58,9960.0,36.21,36.2694,36.1704,36.2001,9960.0
2022-03-30 11:20:00,36.58,36.58,36.53,36.53,5529.0,36.2001,36.2001,36.1506,36.1506,5529.0
2022-03-30 11:25:00,36.52,36.53,36.46,36.5,6921.0,36.1407,36.1506,36.0813,36.1209,6921.0
2022-03-30 11:30:00,36.54,36.54,36.44,36.47,2058.0,36.1605,36.1605,36.0616,36.0912,2058.0
2022-03-30 11:35:00,36.49,36.55,36.47,36.54,6223.0,36.111,36.1704,36.0912,36.1605,6223.0
2022-03-30 11:40:00,36.55,36.59,36.53,36.58,5781.0,36.1704,36.21,36.1506,36.2001,5781.0
2022-03-30 11:45:00,36.59,36.6,36.53,36.59,4354.0,36.21,36.2199,36.1506,36.21,4354.0
2022-03-30 11:50:00,36.6,36.6,36.49,36.49,3374.0,36.2199,36.2199,36.111,36.111,3374.0
2022-03-30 11:55:00,36.54,36.57,36.5,36.57,4100.0,36.1605,36.1902,36.1209,36.1902,4100.0
2022-03-30 12:00:00,36.57,36.64,36.55,36.61,11050.0,36.1902,36.2595,36.1704,36.2298,11050.0
2022-03-30 12:05:00,36.6,36.62,36.54,36.57,9878.0,36.2199,36.2397,36.1605,36.1902,9878.0
2022-03-30 12:10:00,36.56,36.56,36.51,36.55,3812.0,36.1803,36.1803,36.1308,36.1704,3812.0
2022-03-30 12:15:00,36.54,36.61,36.52,36.59,6581.0,36.1605,36.2298,36.1407,36.21,6581.0
2022-03-30 12:20:00,36.61,36.61,36.52,36.52,3563.0,36.2298,36.2298,36.1407,36.1407,3563.0
2022-03-30 12:25:00,36.55,36.57,36.53,36.56,9801.0,36.1704,36.1902,36.1506,36.1803,9801.0
2022-03-30 12:30:00,36.57,36.62,36.55,36.6,4059.0,36.1902,36.2397,36.1704,36.2199,4059.0
2022-03-30 12:35:00,36.61,36.61,36.57,36.6,3220.0,36.2298,36.2298,36.1902,36.2199,3220.0
2022-03-30 12:40:00,36.59,36.59,36.52,36.57,2677.0,36.21,36.21,36.1407,36.1902,2677.0
2022-03-30 12:45:00,36.57,36.57,36.51,36.55,1415.0,36.1902,36.1902,36.1308,36.1704,1415.0
2022-03-30 12:50:00,36.56,36.56,36.49,36.52,4085.0,36.1803,36.1803,36.111,36.1407,4085.0
2022-03-30 12:55:00,36.53,36.55,36.52,36.53,2401.0,36.1506,36.1704,36.1407,36.1506,2401.0
2022-03-30 13:00:00,36.52,36.52,36.46,36.48,4571.0,36.1407,36.1407,36.0813,36.1011,4571.0
2022-03-30 13:05:00,36.47,36.48,36.41,36.44,7587.0,36.0912,36.1011,36.0319,36.0616,7587.0
2022-03-30 13:10:00,36.45,36.48,36.41,36.44,4428.0,36.0715,36.1011,36.0319,36.0616,4428.0
2022-03-30 13:15:00,36.45,36.46,36.41,36.43,3216.0,36.0715,36.0813,36.0319,36.0517,3216.0
2022-03-30 13:20:00,36.43,36.43,36.38,36.4,2855.0,36.0517,36.0517,36.0022,36.022,2855.0
2022-03-30 13:25:00,36.4,36.41,36.36,36.36,5996.0,36.022,36.0319,35.9824,35.9824,5996.0
2022-03-30 13:30:00,36.37,36.4,36.35,36.39,6295.0,35.9923,36.022,35.9725,36.0121,6295.0
2022-03-30 13:35:00,36.38,36.42,36.32,36.32,4950.0,36.0022,36.0418,35.9428,35.9428,4950.0
2022-03-30 13:40:00,36.32,36.34,36.31,36.34,8962.0,35.9428,35.9626,35.9329,35.9626,8962.0
2022-03-30 13:45:00,36.32,36.45,36.3,36.45,7108.0,35.9428,36.0715,35.923,36.0715,7108.0
2022-03-30 13:50:00,36.47,36.56,36.44,36.55,62117.0,36.0912,36.1803,36.0616,36.1704,62117.0
2022-03-30 13:55:00,36.56,36.56,36.47,36.48,3790.0,36.1803,36.1803,36.0912,36.1011,3790.0
2022-03-30 14:00:00,36.49,36.55,36.47,36.55,2907.0,36.111,36.1704,36.0912,36.1704,2907.0
2022-03-30 14:05:00,36.55,36.55,36.5,36.53,7505.0,36.1704,36.1704,36.1209,36.1506,7505.0
2022-03-30 14:10:00,36.55,36.57,36.53,36.55,11354.0,36.1704,36.1902,36.1506,36.1704,11354.0
2022-03-30 14:15:00,36.53,36.53,36.47,36.47,4750.0,36.1506,36.1506,36.0912,36.0912,4750.0
2022-03-30 14:20:00,36.48,36.52,36.48,36.51,4680.0,36.1011,36.1407,36.1011,36.1308,4680.0
2022-03-30 14:25:00,36.52,36.54,36.47,36.48,6780.0,36.1407,36.1605,36.0912,36.1011,6780.0
2022-03-30 14:30:00,36.48,36.51,36.46,36.47,5635.0,36.1011,36.1308,36.0813,36.0912,5635.0
2022-03-30 14:35:00,36.47,36.49,36.45,36.47,4371.0,36.0912,36.111,36.0715,36.0912,4371.0
2022-03-30 14:40:00,36.47,36.48,36.39,36.44,7477.0,36.0912,36.1011,36.0121,36.0616,7477.0
2022-03-30 14:45:00,36.43,36.43,36.36,36.4,5895.0,36.0517,36.0517,35.9824,36.022,5895.0
2022-03-30 14:50:00,36.39,36.39,36.31,36.31,4000.0,36.0121,36.0121,35.9329,35.9329,4000.0
2022-03-30 14:55:00,36.29,36.34,36.29,36.31,3408.0,35.9131,35.9626,35.9131,35.9329,3408.0
2022-03-30 15:00:00,36.33,36.34,36.26,36.26,8389.0,35.9527,35.9626,35.8834,35.8834,8389.0
2022-03-30 15:05:00,36.26,36.29,36.23,36.26,4719.0,35.8834,35.9131,35.8537,35.8834,4719.0
2022-03-30 15:10:00,36.26,36.27,36.22,36.24,6603.0,35.8834,35.8933,35.8438,35.8636,6603.0
2022-03-30 15:15:00,36.25,36.26,36.13,36.15,36630.0,35.8735,35.8834,35.7548,35.7746,36630.0
2022-03-30 15:20:00,36.15,36.15,36.07,36.1,62749.0,35.7746,35.7746,35.6954,35.7251,62749.0
2022-03-30 15:25:00,36.1,36.15,36.05,36.12,43336.0,35.7251,35.7746,35.6756,35.7449,43336.0
2022-03-30 15:30:00,36.14,36.27,36.08,36.23,19701.0,35.7647,35.8933,35.7053,35.8537,19701.0
2022-03-30 15:35:00,36.24,36.31,36.23,36.23,14918.0,35.8636,35.9329,35.8537,35.8537,14918.0
2022-03-30 15:40:00,36.23,36.24,36.19,36.23,12237.0,35.8537,35.8636,35.8142,35.8537,12237.0
2022-03-30 15:45:00,36.22,36.24,36.16,36.16,50981.0,35.8438,35.8636,35.7845,35.7845,50981.0
2022-03-30 15:50:00,36.16,36.24,36.11,36.23,85252.0,35.7845,35.8636,35.735,35.8537,85252.0
2022-03-30 15:55:00,36.22,36.45,36.21,36.43,273325.0,35.8438,36.0715,35.8339,36.0517,273325.0
2022-03-31 09:30:00,36.21,36.53,36.08,36.53,44977.0,35.8339,36.1506,35.7053,36.1506,44977.0
2022-03-31 09:35:00,36.54,36.64,36.5,36.59,25225.0,36.1605,36.2595,36.1209,36.21,25225.0
2022-03-31 09:40:00,36.56,36.68,36.56,36.65,9814.0,36.1803,36.2991,36.1803,36.2694,9814.0
2022-03-31 09:45:00,36.66,36.79,36.59,36.7,49145.0,36.2793,36.4079,36.21,36.3189,49145.0
2022-03-31 09:50:00,36.71,36.83,36.71,36.81,16823.0,36.3287,36.4475,36.3287,36.4277,16823.0
2022-03-31 09:55:00,36.8,36.93,36.6,36.61,79079.0,36.4178,36.5465,36.2199,36.2298,79079.0
2022-03-31 10:00:00,36.6,36.6,36.36,36.4,11466.0,36.2199,36.2199,35.9824,36.022,11466.0
2022-03-31 10:05:00,36.4,36.43,36.37,36.37,5273.0,36.022,36.0517,35.9923,35.9923,5273.0
2022-03-31 10:10:00,36.37,36.43,36.33,36.38,6503.0,35.9923,36.0517,35.9527,36.0022,6503.0
2022-03-31 10:15:00,36.39,36.39,36.31,36.34,4422.0,36.0121,36.0121,35.9329,35.9626,4422.0
2022-03-31 10:20:00,36.3,36.34,36.21,36.21,5694.0,35.923,35.9626,35.8339,35.8339,5694.0
2022-03-31 10:25:00,36.21,36.33,36.18,36.29,7212.0,35.8339,35.9527,35.8043,35.9131,7212.0
2022-03-31 10:30:00,36.29,36.3,36.23,36.29,5419.0,35.9131,35.923,35.8537,35.9131,5419.0
2022-03-31 10:35:00,36.3,36.32,36.28,36.3,7394.0,35.923,35.9428,35.9032,35.923,7394.0
2022-03-31 10:40:00,36.3,36.38,36.29,36.34,9289.0,35.923,36.0022,35.9131,35.9626,9289.0
2022-03-31 10:45:00,36.34,36.39,36.31,36.37,11068.0,35.9626,36.0121,35.9329,35.9923,11068.0
2022-03-31 10:50:00,36.41,36.44,36.4,36.4,6811.0,36.0319,36.0616,36.022,36.022,6811.0
2022-03-31 10:55:00,36.4,36.52,36.39,36.51,6045.0,36.022,36.1407,36.0121,36.1308,6045.0
2022-03-31 11:00:00,36.52,36.6,36.48,36.48,13435.0,36.1407,36.2199,36.1011,36.1011,13435.0
2022-03-31 11:05:00,36.49,36.54,36.47,36.53,7115.0,36.111,36.1605,36.0912,36.1506,7115.0
2022-03-31 11:10:00,36.53,36.55,36.49,36.51,6883.0,36.1506,36.1704,36.111,36.1308,6883.0
2022-03-31 11:15:00,36.5,36.5,36.47,36.48,4870.0,36.1209,36.1209,36.0912,36.1011,4870.0
2022-03-31 11:20:00,36.5,36.5,36.46,36.48,2940.0,36.1209,36.1209,36.0813,36.1011,2940.0
2022-03-31 11:25:00,36.48,36.54,36.47,36.53,10340.0,36.1011,36.1605,36.0912,36.1506,10340.0
2022-03-31 11:30:00,36.51,36.52,36.46,36.47,3299.0,36.1308,36.1407,36.0813,36.0912,3299.0
2022-03-31 11:35:00,36.47,36.51,36.46,36.5,41617.0,36.0912,36.1308,36.0813,36.1209,41617.0
2022-03-31 11:40:00,36.51,36.54,36.41,36.41,9873.0,36.1308,36.1605,36.0319,36.0319,9873.0
2022-03-31 11:45:00,36.44,36.47,36.43,36.47,4116.0,36.0616,36.0912,36.0517,36.0912,4116.0
2022-03-31 11:50:00,36.48,36.51,36.48,36.48,4275.0,36.1011,36.1308,36.1011,36.1011,4275.0
2022-03-31 11:55:00,36.47,36.48,36.46,36.47,4202.0,36.0912,36.1011,36.0813,36.0912,4202.0
2022-03-31 12:00:00,36.47,36.53,36.47,36.53,7810.0,36.0912,36.1506,36.0912,36.1506,7810.0
2022-03-31 12:05:00,36.51,36.52,36.49,36.5,2612.0,36.1308,36.1407,36.111,36.1209,2612.0
2022-03-31 12:10:00,36.5,36.51,36.47,36.47,5661.0,36.1209,36.1308,36.0912,36.0912,5661.0
2022-03-31 12:15:00,36.46,36.49,36.43,36.46,6704.0,36.0813,36.111,36.0517,36.0813,6704.0
2022-03-31 12:20:00,36.45,36.45,36.38,36.38,3834.0,36.0715,36.0715,36.0022,36.0022,3834.0
2022-03-31 12:25:00,36.36,36.39,36.34,36.35,8007.0,35.9824,36.0121,35.9626,35.9725,8007.0
2022-03-31 12:30:00,36.36,36.41,36.34,36.39,10011.0,35.9824,36.0319,35.9626,36.0121,10011.0
2022-03-31 12:35:00,36.38,36.42,36.36,36.36,5727.0,36.0022,36.0418,35.9824,35.9824,5727.0
2022-03-31 12:40:00,36.36,36.44,36.36,36.43,19663.0,35.9824,36.0616,35.9824,36.0517,19663.0
2022-03-31 12:45:00,36.45,36.47,36.45,36.46,3938.0,36.0715,36.0912,36.0715,36.0813,3938.0
2022-03-31 12:50:00,36.46,36.47,36.44,36.47,3124.0,36.0813,36.0912,36.0616,36.0912,3124.0
2022-03-31 12:55:00,36.48,36.48,36.41,36.41,7608.0,36.1011,36.1011,36.0319,36.0319,7608.0
2022-03-31 13:00:00,36.42,36.46,36.42,36.44,4083.0,36.0418,36.0813,36.0418,36.0616,4083.0
2022-03-31 13:05:00,36.44,36.45,36.41,36.45,4038.0,36.0616,36.0715,36.0319,36.0715,4038.0
2022-03-31 13:10:00,36.45,36.47,36.4,36.44,18080.0,36.0715,36.0912,36.022,36.0616,18080.0
2022-03-31 13:15:00,36.43,36.44,36.39,36.44,5247.0,36.0517,36.0616,36.0121,36.0616,5247.0
2022-03-31 13:20:00,36.44,36.45,36.42,36.42,4796.0,36.0616,36.0715,36.0418,36.0418,4796.0
2022-03-31 13:25:00,36.41,36.46,36.41,36.46,4132.0,36.0319,36.0813,36.0319,36.0813,4132.0
2022-03-31 13:30:00,36.46,36.47,36.42,36.42,4542.0,36.0813,36.0912,36.0418,36.0418,4542.0
2022-03-31 13:35:00,36.42,36.43,36.4,36.42,9677.0,36.0418,36.0517,36.022,36.0418,9677.0
2022-03-31 13:40:00,36.43,36.47,36.43,36.47,3460.0,36.0517,36.0912,36.0517,36.0912,3460.0
2022-03-31 13:45:00,36.46,36.5,36.46,36.49,6024.0,36.0813,36.1209,36.0813,36.111,6024.0
2022-03-31 13:50:00,36.49,36.49,36.45,36.45,4237.0,36.111,36.111,36.0715,36.0715,4237.0
2022-03-31 13:55:00,36.46,36.47,36.45,36.46,2951.0,36.0813,36.0912,36.0715,36.0813,2951.0
2022-03-31 14:00:00,36.47,36.47,36.41,36.41,8782.0,36.0912,36.0912,36.0319,36.0319,8782.0
2022-03-31 14:05:00,36.41,36.43,36.39,36.4,12819.0,36.0319,36.0517,36.0121,36.022,12819.0
2022-03-31 14:10:00,36.41,36.45,36.41,36.42,9062.0,36.0319,36.0715,36.0319,36.0418,9062.0
2022-03-31 14:15:00,36.42,36.44,36.39,36.4,9728.0,36.0418,36.0616,36.0121,36.022,9728.0
2022-03-31 14:20:00,36.4,36.45,36.39,36.45,10268.0,36.022,36.0715,36.0121,36.0715,10268.0
2022-03-31 14:25:00,36.44,36.47,36.39,36.47,6832.0,36.0616,36.0912,36.0121,36.0912,6832.0
2022-03-31 14:30:00,36.47,36.47,36.45,36.45,4145.0,36.0912,36.0912,36.0715,36.0715,4145.0
2022-03-31 14:35:00,36.46,36.49,36.44,36.45,9057.0,36.0813,36.111,36.0616,36.0715,9057.0
2022-03-31 14:40:00,36.45,36.47,36.42,36.42,4458.0,36.0715,36.0912,36.0418,36.0418,4458.0
2022-03-31 14:45:00,36.42,36.43,36.41,36.42,6528.0,36.0418,36.0517,36.0319,36.0418,6528.0
2022-03-31 14:50:00,36.41,36.43,36.38,36.38,9489.0,36.0319,36.0517,36.0022,36.0022,9489.0
2022-03-31 14:55:00,36.37,36.43,36.37,36.42,6974.0,35.9923,36.0517,35.9923,36.0418,6974.0
2022-03-31 15:00:00,36.42,36.5,36.42,36.46,10388.0,36.0418,36.1209,36.0418,36.0813,10388.0
2022-03-31 15:05:00,36.45,36.49,36.45,36.48,23282.0,36.0715,36.111,36.0715,36.1011,23282.0
2022-03-31 15:10:00,36.47,36.52,36.45,36.5,12896.0,36.0912,36.1407,36.0715,36.1209,12896.0
2022-03-31 15:15:00,36.5,36.5,36.47,36.5,11569.0,36.1209,36.1209,36.0912,36.1209,11569.0
2022-03-31 15:20:00,36.5,36.5,36.37,36.38,24906.0,36.1209,36.1209,35.9923,36.0022,24906.0
2022-03-31 15:25:00,36.38,36.4,36.31,36.35,15871.0,36.0022,36.022,35.9329,35.9725,15871.0
2022-03-31 15:30:00,36.34,36.36,36.3,36.3,15141.0,35.9626,35.9824,35.923,35.923,15141.0
2022-03-31 15:35:00,36.3,36.33,36.28,36.3,20532.0,35.923,35.9527,35.9032,35.923,20532.0
2022-03-31 15:40:00,36.31,36.31,36.24,36.24,20818.0,35.9329,35.9329,35.8636,35.8636,20818.0
2022-03-31 15:45:00,36.24,36.26,36.14,36.15,34427.0,35.8636,35.8834,35.7647,35.7746,34427.0
2022-03-31 15:50:00,36.16,36.18,36.05,36.09,100552.0,35.7845,35.8043,35.6756,35.7152,100552.0
2022-03-31 15:55:00,36.09,36.1,35.91,35.93,362112.0,35.7152,35.7251,35.5371,35.5569,362112.0
2022-04-01 09:30:00,36.1,36.1,36.1,36.1,0.0,35.7251,35.7251,35.7251,35.7251,0.0
2022-04-01 09:35:00,36.11,36.12,35.9,36.08,43476.0,35.735,35.7449,35.5272,35.7053,43476.0
2022-04-01 09:40:00,36.13,36.18,36.09,36.15,9958.0,35.7548,35.8043,35.7152,35.7746,9958.0
2022-04-01 09:45:00,36.16,36.26,36.13,36.18,5307.0,35.7845,35.8834,35.7548,35.8043,5307.0
2022-04-01 09:50:00,36.17,36.26,36.08,36.19,17470.0,35.7944,35.8834,35.7053,35.8142,17470.0
2022-04-01 09:55:00,36.15,36.33,36.14,36.33,1858.0,35.7746,35.9527,35.7647,35.9527,1858.0
2022-04-01 10:00:00,36.33,36.4,36.23,36.28,8757.0,35.9527,36.022,35.8537,35.9032,8757.0
2022-04-01 10:05:00,36.26,36.35,36.24,36.29,8963.0,35.8834,35.9725,35.8636,35.9131,8963.0
2022-04-01 10:10:00,36.3,36.3,36.2,36.22,7482.0,35.923,35.923,35.824,35.8438,7482.0
2022-04-01 10:15:00,36.23,36.23,36.12,36.12,6641.0,35.8537,35.8537,35.7449,35.7449,6641.0
2022-04-01 10:20:00,36.09,36.11,36.02,36.02,7701.0,35.7152,35.735,35.6459,35.6459,7701.0
2022-04-01 10:25:00,36.06,36.2,36.05,36.18,13903.0,35.6855,35.824,35.6756,35.8043,13903.0
2022-04-01 10:30:00,36.16,36.3,36.16,36.27,9679.0,35.7845,35.923,35.7845,35.8933,9679.0
2022-04-01 10:35:00,36.27,36.27,36.13,36.16,7228.0,35.8933,35.8933,35.7548,35.7845,7228.0
2022-04-01 10:40:00,36.18,36.19,36.14,36.16,9902.0,35.8043,35.8142,35.7647,35.7845,9902.0
2022-04-01 10:45:00,36.16,36.21,36.13,36.15,13333.0,35.7845,35.8339,35.7548,35.7746,13333.0
2022-04-01 10:50:00,36.15,36.2,36.12,36.2,16453.0,35.7746,35.824,35.7449,35.824,16453.0
2022-04-01 10:55:00,36.2,36.2,36.07,36.09,9256.0,35.824,35.824,35.6954,35.7152,9256.0
2022-04-01 11:00:00,36.08,36.08,36.04,36.05,9908.0,35.7053,35.7053,35.6657,35.6756,9908.0
2022-04-01 11:05:00,36.05,36.2,36.05,36.2,7308.0,35.6756,35.824,35.6756,35.824,7308.0
2022-04-01 11:10:00,36.2,36.21,36.13,36.18,11029.0,35.824,35.8339,35.7548,35.8043,11029.0
2022-04-01 11:15:00,36.17,36.17,36.09,36.15,6939.0,35.7944,35.7944,35.7152,35.7746,6939.0
2022-04-01 11:20:00,36.16,36.18,36.13,36.15,7524.0,35.7845,35.8043,35.7548,35.7746,7524.0
2022-04-01 11:25:00,36.16,36.18,36.14,36.16,5688.0,35.7845,35.8043,35.7647,35.7845,5688.0
2022-04-01 11:30:00,36.16,36.17,36.09,36.13,7656.0,35.7845,35.7944,35.7152,35.7548,7656.0
2022-04-01 11:35:00,36.12,36.12,36.05,36.11,10313.0,35.7449,35.7449,35.6756,35.735,10313.0
2022-04-01 11:40:00,36.11,36.11,35.95,35.95,18880.0,35.735,35.735,35.5766,35.5766,18880.0
2022-04-01 11:45:00,35.94,35.97,35.92,35.92,5093.0,35.5667,35.5964,35.547,35.547,5093.0
2022-04-01 11:50:00,35.93,36.04,35.89,36.04,7021.0,35.5569,35.6657,35.5173,35.6657,7021.0
2022-04-01 11:55:00,36.03,36.03,35.95,35.96,8398.0,35.6558,35.6558,35.5766,35.5865,8398.0
2022-04-01 12:00:00,35.95,35.95,35.89,35.91,6273.0,35.5766,35.5766,35.5173,35.5371,6273.0
2022-04-01 12:05:00,35.91,35.92,35.84,35.9,8955.0,35.5371,35.547,35.4678,35.5272,8955.0
2022-04-01 12:10:00,35.9,35.93,35.89,35.93,6038.0,35.5272,35.5569,35.5173,35.5569,6038.0
2022-04-01 12:15:00,35.94,35.95,35.89,35.91,6641.0,35.5667,35.5766,35.5173,35.5371,6641.0
2022-04-01 12:20:00,35.91,35.96,35.91,35.93,5814.0,35.5371,35.5865,35.5371,35.5569,5814.0
2022-04-01 12:25:00,35.91,35.97,35.91,35.96,10377.0,35.5371,35.5964,35.5371,35.5865,10377.0
2022-04-01 12:30:00,35.95,35.95,35.85,35.86,5029.0,35.5766,35.5766,35.4777,35.4876,5029.0
2022-04-01 12:35:00,35.85,35.87,35.78,35.87,8355.0,35.4777,35.4975,35.4084,35.4975,8355.0
2022-04-01 12:40:00,35.85,35.92,35.83,35.91,3935.0,35.4777,35.547,35.4579,35.5371,3935.0
2022-04-01 12:45:00,35.92,35.93,35.88,35.93,5527.0,35.547,35.5569,35.5074,35.5569,5527.0
2022-04-01 12:50:00,35.94,35.94,35.88,35.93,3444.0,35.5667,35.5667,35.5074,35.5569,3444.0
2022-04-01 12:55:00,35.94,35.97,35.93,35.95,5858.0,35.5667,35.5964,35.5569,35.5766,5858.0
2022-04-01 13:00:00,35.95,35.96,35.87,35.89,2606.0,35.5766,35.5865,35.4975,35.5173,2606.0
2022-04-01 13:05:00,35.89,35.92,35.85,35.86,7131.0,35.5173,35.547,35.4777,35.4876,7131.0
2022-04-01 13:10:00,35.85,35.86,35.84,35.84,2148.0,35.4777,35.4876,35.4678,35.4678,2148.0
2022-04-01 13:15:00,35.85,35.87,35.83,35.87,11852.0,35.4777,35.4975,35.4579,35.4975,11852.0
2022-04-01 13:20:00,35.87,35.9,35.83,35.9,11570.0,35.4975,35.5272,35.4579,35.5272,11570.0
2022-04-01 13:25:00,35.9,35.91,35.87,35.89,9929.0,35.5272,35.5371,35.4975,35.5173,9929.0
2022-04-01 13:30:00,35.9,35.93,35.88,35.93,5803.0,35.5272,35.5569,35.5074,35.5569,5803.0
2022-04-01 13:35:00,35.94,36.02,35.93,36.0,8669.0,35.5667,35.6459,35.5569,35.6261,8669.0
2022-04-01 13:40:00,36.0,36.05,36.0,36.03,5074.0,35.6261,35.6756,35.6261,35.6558,5074.0
2022-04-01 13:45:00,36.02,36.09,36.02,36.05,9905.0,35.6459,35.7152,35.6459,35.6756,9905.0
2022-04-01 13:50:00,36.05,36.05,36.02,36.02,5551.0,35.6756,35.6756,35.6459,35.6459,5551.0
2022-04-01 13:55:00,36.02,36.08,36.02,36.07,5387.0,35.6459,35.7053,35.6459,35.6954,5387.0
2022-04-01 14:00:00,36.06,36.11,36.06,36.11,9329.0,35.6855,35.735,35.6855,35.735,9329.0
2022-04-01 14:05:00,36.13,36.13,36.08,36.09,7170.0,35.7548,35.7548,35.7053,35.7152,7170.0
2022-04-01 14:10:00,36.08,36.14,36.06,36.12,5316.0,35.7053,35.7647,35.6855,35.7449,5316.0
2022-04-01 14:15:00,36.14,36.15,36.07,36.07,8559.0,35.7647,35.7746,35.6954,35.6954,8559.0
2022-04-01 14:20:00,36.08,36.08,36.04,36.07,6985.0,35.7053,35.7053,35.6657,35.6954,6985.0
2022-04-01 14:25:00,36.07,36.14,36.07,36.14,8159.0,35.6954,35.7647,35.6954,35.7647,8159.0
2022-04-01 14:30:00,36.15,36.19,36.14,36.18,13010.0,35.7746,35.8142,35.7647,35.8043,13010.0
2022-04-01 14:35:00,36.18,36.19,36.14,36.15,5164.0,35.8043,35.8142,35.7647,35.7746,5164.0
2022-04-01 14:40:00,36.15,36.18,36.14,36.16,7458.0,35.7746,35.8043,35.7647,35.7845,7458.0
2022-04-01 14:45:00,36.16,36.19,36.12,36.15,7950.0,35.7845,35.8142,35.7449,35.7746,7950.0
2022-04-01 14:50:00,36.15,36.17,36.13,36.17,4400.0,35.7746,35.7944,35.7548,35.7944,4400.0
2022-04-01 14:55:00,36.18,36.2,36.14,36.16,9691.0,35.8043,35.824,35.7647,35.7845,9691.0
2022-04-01 15:00:00,36.17,36.21,36.17,36.19,11386.0,35.7944,35.8339,35.7944,35.8142,11386.0
2022-04-01 15:05:00,36.19,36.23,36.16,36.16,10845.0,35.8142,35.8537,35.7845,35.7845,10845.0
2022-04-01 15:10:00,36.17,36.17,36.12,36.15,14827.0,35.7944,35.7944,35.7449,35.7746,14827.0
2022-04-01 15:15:00,36.15,36.17,36.08,36.09,12516.0,35.7746,35.7944,35.7053,35.7152,12516.0
2022-04-01 15:20:00,36.08,36.11,36.06,36.1,11936.0,35.7053,35.735,35.6855,35.7251,11936.0
2022-04-01 15:25:00,36.11,36.16,36.1,36.14,13063.0,35.735,35.7845,35.7251,35.7647,13063.0
2022-04-01 15:30:00,36.14,36.17,36.07,36.08,13757.0,35.7647,35.7944,35.6954,35.7053,13757.0
2022-04-01 15:35:00,36.08,36.1,36.07,36.07,21373.0,35.7053,35.7251,35.6954,35.6954,21373.0
2022-04-01 15:40:00,36.08,36.13,36.06,36.1,16022.0,35.7053,35.7548,35.6855,35.7251,16022.0
2022-04-01 15:45:00,36.1,36.15,36.08,36.15,22815.0,35.7251,35.7746,35.7053,35.7746,22815.0
2022-04-01 15:50:00,36.15,36.29,36.15,36.29,98325.0,35.7746,35.9131,35.7746,35.9131,98325.0
2022-04-01 15:55:00,36.28,36.35,36.25,36.31,197148.0,35.9032,35.9725,35.8735,35.9329,197148.0
2022-04-04 09:30:00,36.45,36.49,36.26,36.28,65581.0,36.0715,36.111,35.8834,35.9032,65581.0
2022-04-04 09:35:00,36.26,36.26,36.03,36.16,12257.0,35.8834,35.8834,35.6558,35.7845,12257.0
2022-04-04 09:40:00,36.15,36.26,36.13,36.21,8070.0,35.7746,35.8834,35.7548,35.8339,8070.0
2022-04-04 09:45:00,36.21,36.24,36.07,36.07,20738.0,35.8339,35.8636,35.6954,35.6954,20738.0
2022-04-04 09:50:00,36.11,36.2,36.11,36.19,4744.0,35.735,35.824,35.735,35.8142,4744.0
2022-04-04 09:55:00,36.2,36.24,36.1,36.16,50838.0,35.824,35.8636,35.7251,35.7845,50838.0
2022-04-04 10:00:00,36.16,36.2,36.12,36.18,6156.0,35.7845,35.824,35.7449,35.8043,6156.0
2022-04-04 10:05:00,36.19,36.19,36.07,36.1,7941.0,35.8142,35.8142,35.6954,35.7251,7941.0
2022-04-04 10:10:00,36.07,36.09,35.99,36.01,11527.0,35.6954,35.7152,35.6162,35.636,11527.0
2022-04-04 10:15:00,35.98,36.02,35.94,36.0,46837.0,35.6063,35.6459,35.5667,35.6261,46837.0
2022-04-04 10:20:00,36.0,36.1,36.0,36.1,5206.0,35.6261,35.7251,35.6261,35.7251,5206.0
2022-04-04 10:25:00,36.07,36.09,36.04,36.05,6228.0,35.6954,35.7152,35.6657,35.6756,6228.0
2022-04-04 10:30:00,36.04,36.08,36.0,36.04,7520.0,35.6657,35.7053,35.6261,35.6657,7520.0
2022-04-04 10:35:00,36.0,36.06,35.98,36.0,6358.0,35.6261,35.6855,35.6063,35.6261,6358.0
2022-04-04 10:40:00,36.01,36.05,35.91,35.91,5578.0,35.636,35.6756,35.5371,35.5371,5578.0
2022-04-04 10:45:00,35.88,35.98,35.86,35.98,6700.0,35.5074,35.6063,35.4876,35.6063,6700.0
2022-04-04 10:50:00,35.97,35.99,35.91,35.91,13160.0,35.5964,35.6162,35.5371,35.5371,13160.0
2022-04-04 10:55:00,35.89,35.95,35.88,35.88,7803.0,35.5173,35.5766,35.5074,35.5074,7803.0
2022-04-04 11:00:00,35.87,35.98,35.85,35.95,23275.0,35.4975,35.6063,35.4777,35.5766,23275.0
2022-04-04 11:05:00,35.97,35.98,35.9,35.91,6607.0,35.5964,35.6063,35.5272,35.5371,6607.0
2022-04-04 11:10:00,35.91,35.93,35.88,35.93,8193.0,35.5371,35.5569,35.5074,35.5569,8193.0
2022-04-04 11:15:00,35.92,35.94,35.88,35.9,5228.0,35.547,35.5667,35.5074,35.5272,5228.0
2022-04-04 11:20:00,35.9,35.97,35.89,35.97,5996.0,35.5272,35.5964,35.5173,35.5964,5996.0
2022-04-04 11:25:00,35.98,36.04,35.95,36.04,8176.0,35.6063,35.6657,35.5766,35.6657,8176.0
2022-04-04 11:30:00,36.03,36.08,36.02,36.08,4755.0,35.6558,35.7053,35.6459,35.7053,4755.0
2022-04-04 11:35:00,36.09,36.13,36.07,36.09,4264.0,35.7152,35.7548,35.6954,35.7152,4264.0
2022-04-04 11:40:00,36.08,36.09,36.02,36.08,4176.0,35.7053,35.7152,35.6459,35.7053,4176.0
2022-04-04 11:45:00,36.08,36.12,36.07,36.09,4760.0,35.7053,35.7449,35.6954,35.7152,4760.0
2022-04-04 11:50:00,36.09,36.1,36.07,36.09,3954.0,35.7152,35.7251,35.6954,35.7152,3954.0
2022-04-04 11:55:00,36.09,36.16,36.09,36.14,4826.0,35.7152,35.7845,35.7152,35.7647,4826.0
2022-04-04 12:00:00,36.14,36.14,36.07,36.1,3556.0,35.7647,35.7647,35.6954,35.7251,3556.0
2022-04-04 12:05:00,36.11,36.17,36.1,36.17,4059.0,35.735,35.7944,35.7251,35.7944,4059.0
2022-04-04 12:10:00,36.17,36.21,36.16,36.2,4832.0,35.7944,35.8339,35.7845,35.824,4832.0
2022-04-04 12:15:00,36.2,36.21,36.12,36.14,6469.0,35.824,35.8339,35.7449,35.7647,6469.0
2022-04-04 12:20:00,36.15,36.17,36.12,36.14,5019.0,35.7746,35.7944,35.7449,35.7647,5019.0
2022-04-04 12:25:00,36.13,36.17,36.13,36.14,2757.0,35.7548,35.7944,35.7548,35.7647,2757.0
2022-04-04 12:30:00,36.16,36.17,36.14,36.16,4707.0,35.7845,35.7944,35.7647,35.7845,4707.0
2022-04-04 12:35:00,36.16,36.18,36.13,36.15,6959.0,35.7845,35.8043,35.7548,35.7746,6959.0
2022-04-04 12:40:00,36.14,36.15,36.11,36.12,4289.0,35.7647,35.7746,35.735,35.7449,4289.0
2022-04-04 12:45:00,36.13,36.17,36.12,36.16,7129.0,35.7548,35.7944,35.7449,35.7845,7129.0
2022-04-04 12:50:00,36.17,36.18,36.1,36.11,3786.0,35.7944,35.8043,35.7251,35.735,3786.0
2022-04-04 12:55:00,36.11,36.13,36.1,36.1,5410.0,35.735,35.7548,35.7251,35.7251,5410.0
2022-04-04 13:00:00,36.08,36.08,36.05,36.07,5308.0,35.7053,35.7053,35.6756,35.6954,5308.0
2022-04-04 13:05:00,36.07,36.09,36.06,36.08,3318.0,35.6954,35.7152,35.6855,35.7053,3318.0
2022-04-04 13:10:00,36.08,36.08,36.04,36.05,13155.0,35.7053,35.7053,35.6657,35.6756,13155.0
2022-04-04 13:15:00,36.05,36.12,36.05,36.09,7317.0,35.6756,35.7449,35.6756,35.7152,7317.0
2022-04-04 13:20:00,36.09,36.12,36.07,36.07,6555.0,35.7152,35.7449,35.6954,35.6954,6555.0
2022-04-04 13:25:00,36.06,36.09,36.05,36.09,6236.0,35.6855,35.7152,35.6756,35.7152,6236.0
2022-04-04 13:30:00,36.09,36.11,36.08,36.09,4035.0,35.7152,35.735,35.7053,35.7152,4035.0
2022-04-04 13:35:00,36.09,36.09,36.06,36.07,3801.0,35.7152,35.7152,35.6855,35.6954,3801.0
2022-04-04 13:40:00,36.07,36.12,36.06,36.11,7411.0,35.6954,35.7449,35.6855,35.735,7411.0
2022-04-04 13:45:00,36.11,36.13,36.07,36.08,17879.0,35.735,35.7548,35.6954,35.7053,17879.0
2022-04-04 13:50:00,36.08,36.1,36.06,36.1,4609.0,35.7053,35.7251,35.6855,35.7251,4609.0
2022-04-04 13:55:00,36.1,36.14,36.09,36.12,12696.0,35.7251,35.7647,35.7152,35.7449,12696.0
2022-04-04 14:00:00,36.12,36.14,36.09,36.11,10608.0,35.7449,35.7647,35.7152,35.735,10608.0
2022-04-04 14:05:00,36.1,36.1,36.01,36.02,16142.0,35.7251,35.7251,35.636,35.6459,16142.0
2022-04-04 14:10:00,36.02,36.02,35.99,36.0,4101.0,35.6459,35.6459,35.6162,35.6261,4101.0
2022-04-04 14:15:00,36.0,36.07,36.0,36.06,8968.0,35.6261,35.6954,35.6261,35.6855,8968.0
2022-04-04 14:20:00,36.05,36.05,36.01,36.04,6338.0,35.6756,35.6756,35.636,35.6657,6338.0
2022-04-04 14:25:00,36.04,36.04,36.0,36.04,36339.0,35.6657,35.6657,35.6261,35.6657,36339.0
2022-04-04 14:30:00,36.04,36.04,35.91,35.91,14178.0,35.6657,35.6657,35.5371,35.5371,14178.0
2022-04-04 14:35:00,35.91,35.95,35.89,35.95,21623.0,35.5371,35.5766,35.5173,35.5766,21623.0
2022-04-04 14:40:00,35.95,35.95,35.88,35.89,11025.0,35.5766,35.5766,35.5074,35.5173,11025.0
2022-04-04 14:45:00,35.89,35.94,35.87,35.91,18751.0,35.5173,35.5667,35.4975,35.5371,18751.0
2022-04-04 14:50:00,35.91,35.93,35.89,35.89,9729.0,35.5371,35.5569,35.5173,35.5173,9729.0
2022-04-04 14:55:00,35.89,35.96,35.89,35.91,15901.0,35.5173,35.5865,35.5173,35.5371,15901.0
2022-04-04 15:00:00,35.91,35.94,35.91,35.94,10171.0,35.5371,35.5667,35.5371,35.5667,10171.0
2022-04-04 15:05:00,35.93,35.95,35.91,35.95,16223.0,35.5569,35.5766,35.5371,35.5766,16223.0
2022-04-04 15:10:00,35.95,35.95,35.9,35.91,15216.0,35.5766,35.5766,35.5272,35.5371,15216.0
2022-04-04 15:15:00,35.91,35.92,35.89,35.91,13324.0,35.5371,35.547,35.5173,35.5371,13324.0
2022-04-04 15:20:00,35.9,35.91,35.87,35.9,13098.0,35.5272,35.5371,35.4975,35.5272,13098.0
2022-04-04 15:25:00,35.89,35.9,35.84,35.84,11928.0,35.5173,35.5272,35.4678,35.4678,11928.0
2022-04-04 15:30:00,35.85,35.87,35.83,35.84,16341.0,35.4777,35.4975,35.4579,35.4678,16341.0
2022-04-04 15:35:00,35.84,35.89,35.79,35.79,22728.0,35.4678,35.5173,35.4183,35.4183,22728.0
2022-04-04 15:40:00,35.8,35.82,35.75,35.77,32468.0,35.4282,35.448,35.3787,35.3985,32468.0
2022-04-04 15:45:00,35.76,35.83,35.75,35.79,33588.0,35.3886,35.4579,35.3787,35.4183,33588.0
2022-04-04 15:50:00,35.79,35.86,35.77,35.79,87691.0,35.4183,35.4876,35.3985,35.4183,87691.0
2022-04-04 15:55:00,35.79,35.84,35.72,35.81,201230.0,35.4183,35.4678,35.349,35.4381,201230.0
2022-04-05 09:30:00,35.68,35.88,35.55,35.84,44973.0,35.3094,35.5074,35.1808,35.4678,44973.0
2022-04-05 09:35:00,35.8,35.96,35.78,35.83,4858.0,35.4282,35.5865,35.4084,35.4579,4858.0
2022-04-05 09:40:00,35.8,35.83,35.58,35.63,12354.0,35.4282,35.4579,35.2105,35.26,12354.0
2022-04-05 09:45:00,35.61,35.69,35.57,35.61,12268.0,35.2402,35.3193,35.2006,35.2402,12268.0
2022-04-05 09:50:00,35.59,35.59,35.37,35.47,57369.0,35.2204,35.2204,35.0027,35.1016,57369.0
2022-04-05 09:55:00,35.47,35.52,35.37,35.43,28643.0,35.1016,35.1511,35.0027,35.062,28643.0
2022-04-05 10:00:00,35.46,35.49,35.39,35.41,16711.0,35.0917,35.1214,35.0225,35.0423,16711.0
2022-04-05 10:05:00,35.4,35.41,35.05,35.08,34283.0,35.0324,35.0423,34.686,34.7157,34283.0
2022-04-05 10:10:00,35.07,35.1,35.06,35.06,21581.0,34.7058,34.7355,34.6959,34.6959,21581.0
2022-04-05 10:15:00,35.05,35.05,34.91,34.91,23646.0,34.686,34.686,34.5474,34.5474,23646.0
2022-04-05 10:20:00,34.9,34.95,34.83,34.88,47152.0,34.5375,34.587,34.4683,34.5178,47152.0
2022-04-05 10:25:00,34.89,34.95,34.86,34.87,45005.0,34.5277,34.587,34.498,34.5079,45005.0
2022-04-05 10:30:00,34.86,34.9,34.83,34.84,14207.0,34.498,34.5375,34.4683,34.4782,14207.0
2022-04-05 10:35:00,34.83,34.84,34.78,34.81,21725.0,34.4683,34.4782,34.4188,34.4485,21725.0
2022-04-05 10:40:00,34.8,34.83,34.76,34.76,11875.0,34.4386,34.4683,34.399,34.399,11875.0
2022-04-05 10:45:00,34.76,34.88,34.75,34.88,29526.0,34.399,34.5178,34.3891,34.5178,29526.0
2022-04-05 10:50:00,34.88,34.9,34.82,34.82,7897.0,34.5178,34.5375,34.4584,34.4584,7897.0
2022-04-05 10:55:00,34.8,34.87,34.78,34.78,12335.0,34.4386,34.5079,34.4188,34.4188,12335.0
2022-04-05 11:00:00,34.79,34.82,34.71,34.73,30133.0,34.4287,34.4584,34.3495,34.3693,30133.0
2022-04-05 11:05:00,34.76,34.76,34.68,34.76,12022.0,34.399,34.399,34.3198,34.399,12022.0
2022-04-05 11:10:00,34.76,34.8,34.71,34.79,22320.0,34.399,34.4386,34.3495,34.4287,22320.0
2022-04-05 11:15:00,34.78,34.88,34.78,34.8,12785.0,34.4188,34.5178,34.4188,34.4386,12785.0
2022-04-05 11:20:00,34.79,34.82,34.62,34.65,24697.0,34.4287,34.4584,34.2605,34.2901,24697.0
2022-04-05 11:25:00,34.65,34.7,34.6,34.68,17821.0,34.2901,34.3396,34.2407,34.3198,17821.0
2022-04-05 11:30:00,34.67,34.73,34.64,34.73,18877.0,34.3099,34.3693,34.2802,34.3693,18877.0
2022-04-05 11:35:00,34.72,34.75,34.67,34.67,31398.0,34.3594,34.3891,34.3099,34.3099,31398.0
2022-04-05 11:40:00,34.66,34.69,34.58,34.69,11085.0,34.3,34.3297,34.2209,34.3297,11085.0
2022-04-05 11:45:00,34.69,34.7,34.65,34.65,4609.0,34.3297,34.3396,34.2901,34.2901,4609.0
2022-04-05 11:50:00,34.65,34.65,34.56,34.57,8433.0,34.2901,34.2901,34.2011,34.211,8433.0
2022-04-05 11:55:00,34.57,34.6,34.57,34.58,5611.0,34.211,34.2407,34.211,34.2209,5611.0
2022-04-05 12:00:00,34.59,34.6,34.48,34.54,7563.0,34.2308,34.2407,34.1219,34.1813,7563.0
2022-04-05 12:05:00,34.54,34.62,34.52,34.61,9480.0,34.1813,34.2605,34.1615,34.2506,9480.0
2022-04-05 12:10:00,34.6,34.61,34.51,34.52,9246.0,34.2407,34.2506,34.1516,34.1615,9246.0
2022-04-05 12:15:00,34.52,34.53,34.46,34.47,5865.0,34.1615,34.1714,34.1021,34.112,5865.0
2022-04-05 12:20:00,34.46,34.51,34.45,34.49,10174.0,34.1021,34.1516,34.0922,34.1318,10174.0
2022-04-05 12:25:00,34.48,34.54,34.48,34.53,7586.0,34.1219,34.1813,34.1219,34.1714,7586.0
2022-04-05 12:30:00,34.53,34.56,34.53,34.55,6116.0,34.1714,34.2011,34.1714,34.1912,6116.0
2022-04-05 12:35:00,34.55,34.64,34.55,34.6,6277.0,34.1912,34.2802,34.1912,34.2407,6277.0
2022-04-05 12:40:00,34.59,34.6,34.55,34.56,5119.0,34.2308,34.2407,34.1912,34.2011,5119.0
2022-04-05 12:45:00,34.55,34.58,34.53,34.57,4500.0,34.1912,34.2209,34.1714,34.211,4500.0
2022-04-05 12:50:00,34.58,34.63,34.57,34.6,6373.0,34.2209,34.2704,34.211,34.2407,6373.0
2022-04-05 12:55:00,34.6,34.63,34.6,34.63,4962.0,34.2407,34.2704,34.2407,34.2704,4962.0
2022-04-05 13:00:00,34.62,34.68,34.62,34.66,13537.0,34.2605,34.3198,34.2605,34.3,13537.0
2022-04-05 13:05:00,34.66,34.72,34.64,34.71,7886.0,34.3,34.3594,34.2802,34.3495,7886.0
2022-04-05 13:10:00,34.72,34.73,34.66,34.67,3531.0,34.3594,34.3693,34.3,34.3099,3531.0
2022-04-05 13:15:00,34.68,34.74,34.67,34.73,8478.0,34.3198,34.3792,34.3099,34.3693,8478.0
2022-04-05 13:20:00,34.74,34.76,34.71,34.72,6043.0,34.3792,34.399,34.3495,34.3594,6043.0
2022-04-05 13:25:00,34.72,34.73,34.69,34.69,9074.0,34.3594,34.3693,34.3297,34.3297,9074.0
2022-04-05 13:30:00,34.69,34.71,34.64,34.66,17907.0,34.3297,34.3495,34.2802,34.3,17907.0
2022-04-05 13:35:00,34.66,34.68,34.61,34.63,9640.0,34.3,34.3198,34.2506,34.2704,9640.0
2022-04-05 13:40:00,34.64,34.66,34.59,34.59,10631.0,34.2802,34.3,34.2308,34.2308,10631.0
2022-04-05 13:45:00,34.59,34.6,34.54,34.56,8303.0,34.2308,34.2407,34.1813,34.2011,8303.0
2022-04-05 13:50:00,34.56,34.58,34.52,34.55,10247.0,34.2011,34.2209,34.1615,34.1912,10247.0
2022-04-05 13:55:00,34.55,34.58,34.54,34.54,12795.0,34.1912,34.2209,34.1813,34.1813,12795.0
2022-04-05 14:00:00,34.55,34.56,34.45,34.46,16881.0,34.1912,34.2011,34.0922,34.1021,16881.0
2022-04-05 14:05:00,34.47,34.47,34.35,34.35,12960.0,34.112,34.112,33.9933,33.9933,12960.0
2022-04-05 14:10:00,34.35,34.4,34.3,34.34,56832.0,33.9933,34.0427,33.9438,33.9834,56832.0
2022-04-05 14:15:00,34.34,34.37,34.29,34.36,40001.0,33.9834,34.0131,33.9339,34.0032,40001.0
2022-04-05 14:20:00,34.37,34.43,34.34,34.41,43651.0,34.0131,34.0724,33.9834,34.0526,43651.0
2022-04-05 14:25:00,34.4,34.5,34.36,34.43,78579.0,34.0427,34.1417,34.0032,34.0724,78579.0
2022-04-05 14:30:00,34.42,34.48,34.42,34.45,8336.0,34.0625,34.1219,34.0625,34.0922,8336.0
2022-04-05 14:35:00,34.46,34.53,34.46,34.47,9313.0,34.1021,34.1714,34.1021,34.112,9313.0
2022-04-05 14:40:00,34.47,34.55,34.46,34.55,6011.0,34.112,34.1912,34.1021,34.1912,6011.0
2022-04-05 14:45:00,34.55,34.56,34.49,34.52,6379.0,34.1912,34.2011,34.1318,34.1615,6379.0
2022-04-05 14:50:00,34.53,34.56,34.51,34.54,5094.0,34.1714,34.2011,34.1516,34.1813,5094.0
2022-04-05 14:55:00,34.55,34.61,34.52,34.53,8312.0,34.1912,34.2506,34.1615,34.1714,8312.0
2022-04-05 15:00:00,34.53,34.55,34.47,34.47,4794.0,34.1714,34.1912,34.112,34.112,4794.0
2022-04-05 15:05:00,34.47,34.48,34.43,34.48,15869.0,34.112,34.1219,34.0724,34.1219,15869.0
2022-04-05 15:10:00,34.48,34.51,34.44,34.47,17456.0,34.1219,34.1516,34.0823,34.112,17456.0
2022-04-05 15:15:00,34.47,34.54,34.47,34.51,25724.0,34.112,34.1813,34.112,34.1516,25724.0
2022-04-05 15:20:00,34.51,34.51,34.42,34.5,52588.0,34.1516,34.1516,34.0625,34.1417,52588.0
2022-04-05 15:25:00,34.51,34.52,34.45,34.47,43299.0,34.1516,34.1615,34.0922,34.112,43299.0
2022-04-05 15:30:00,34.47,34.47,34.42,34.45,23825.0,34.112,34.112,34.0625,34.0922,23825.0
2022-04-05 15:35:00,34.44,34.51,34.39,34.48,57999.0,34.0823,34.1516,34.0328,34.1219,57999.0
2022-04-05 15:40:00,34.48,34.49,34.43,34.45,70743.0,34.1219,34.1318,34.0724,34.0922,70743.0
2022-04-05 15:45:00,34.45,34.45,34.39,34.4,32045.0,34.0922,34.0922,34.0328,34.0427,32045.0
2022-04-05 15:50:00,34.39,34.45,34.36,34.44,111173.0,34.0328,34.0922,34.0032,34.0823,111173.0
2022-04-05 15:55:00,34.43,34.45,34.39,34.45,271334.0,34.0724,34.0922,34.0328,34.0922,271334.0
2022-04-06 09:30:00,34.22,34.31,33.85,34.03,41357.0,33.8646,33.9537,33.4985,33.6766,41357.0
2022-04-06 09:35:00,34.02,34.15,34.02,34.15,7008.0,33.6667,33.7953,33.6667,33.7953,7008.0
2022-04-06 09:40:00,34.14,34.14,33.98,34.0,23518.0,33.7854,33.7854,33.6271,33.6469,23518.0
2022-04-06 09:45:00,34.03,34.18,34.03,34.15,6326.0,33.6766,33.825,33.6766,33.7953,6326.0
2022-04-06 09:50:00,34.11,34.13,33.99,33.99,17441.0,33.7558,33.7755,33.637,33.637,17441.0
2022-04-06 09:55:00,33.95,34.01,33.92,34.0,9611.0,33.5974,33.6568,33.5677,33.6469,9611.0
2022-04-06 10:00:00,33.97,33.98,33.92,33.95,7520.0,33.6172,33.6271,33.5677,33.5974,7520.0
2022-04-06 10:05:00,33.96,33.96,33.87,33.87,55362.0,33.6073,33.6073,33.5182,33.5182,55362.0
2022-04-06 10:10:00,33.9,34.03,33.86,34.03,28781.0,33.5479,33.6766,33.5083,33.6766,28781.0
2022-04-06 10:15:00,34.02,34.2,34.02,34.15,20652.0,33.6667,33.8448,33.6667,33.7953,20652.0
2022-04-06 10:20:00,34.16,34.24,34.14,34.23,10461.0,33.8052,33.8844,33.7854,33.8745,10461.0
2022-04-06 10:25:00,34.21,34.27,34.16,34.18,17208.0,33.8547,33.9141,33.8052,33.825,17208.0
2022-04-06 10:30:00,34.18,34.32,34.17,34.29,17570.0,33.825,33.9636,33.8151,33.9339,17570.0
2022-04-06 10:35:00,34.3,34.35,34.27,34.27,12102.0,33.9438,33.9933,33.9141,33.9141,12102.0
2022-04-06 10:40:00,34.24,34.32,34.23,34.27,15849.0,33.8844,33.9636,33.8745,33.9141,15849.0
2022-04-06 10:45:00,34.26,34.29,34.19,34.27,27030.0,33.9042,33.9339,33.8349,33.9141,27030.0
2022-04-06 10:50:00,34.27,34.29,34.09,34.16,7307.0,33.9141,33.9339,33.736,33.8052,7307.0
2022-04-06 10:55:00,34.16,34.19,34.11,34.12,18855.0,33.8052,33.8349,33.7558,33.7656,18855.0
2022-04-06 11:00:00,34.11,34.21,34.11,34.21,13360.0,33.7558,33.8547,33.7558,33.8547,13360.0
2022-04-06 11:05:00,34.22,34.24,34.14,34.14,5669.0,33.8646,33.8844,33.7854,33.7854,5669.0
2022-04-06 11:10:00,34.14,34.14,34.07,34.1,29105.0,33.7854,33.7854,33.7162,33.7459,29105.0
2022-04-06 11:15:00,34.12,34.17,34.11,34.11,7807.0,33.7656,33.8151,33.7558,33.7558,7807.0
2022-04-06 11:20:00,34.11,34.18,34.11,34.14,12347.0,33.7558,33.825,33.7558,33.7854,12347.0
2022-04-06 11:25:00,34.11,34.14,34.08,34.13,9734.0,33.7558,33.7854,33.7261,33.7755,9734.0
2022-04-06 11:30:00,34.13,34.13,34.06,34.08,4908.0,33.7755,33.7755,33.7063,33.7261,4908.0
2022-04-06 11:35:00,34.08,34.17,34.05,34.17,12774.0,33.7261,33.8151,33.6964,33.8151,12774.0
2022-04-06 11:40:00,34.17,34.2,34.13,34.19,18341.0,33.8151,33.8448,33.7755,33.8349,18341.0
2022-04-06 11:45:00,34.2,34.37,34.18,34.34,26409.0,33.8448,34.0131,33.825,33.9834,26409.0
2022-04-06 11:50:00,34.35,34.41,34.34,34.35,12373.0,33.9933,34.0526,33.9834,33.9933,12373.0
2022-04-06 11:55:00,34.36,34.38,34.27,34.27,7337.0,34.0032,34.0229,33.9141,33.9141,7337.0
2022-04-06 12:00:00,34.28,34.29,34.23,34.25,10586.0,33.924,33.9339,33.8745,33.8943,10586.0
2022-04-06 12:05:00,34.26,34.3,34.2,34.2,23781.0,33.9042,33.9438,33.8448,33.8448,23781.0
2022-04-06 12:10:00,34.2,34.23,34.2,34.21,14662.0,33.8448,33.8745,33.8448,33.8547,14662.0
2022-04-06 12:15:00,34.2,34.22,34.16,34.16,9644.0,33.8448,33.8646,33.8052,33.8052,9644.0
2022-04-06 12:20:00,34.15,34.18,34.13,34.15,13082.0,33.7953,33.825,33.7755,33.7953,13082.0
2022-04-06 12:25:00,34.17,34.18,34.14,34.17,11856.0,33.8151,33.825,33.7854,33.8151,11856.0
2022-04-06 12:30:00,34.17,34.24,34.17,34.23,5072.0,33.8151,33.8844,33.8151,33.8745,5072.0
2022-04-06 12:35:00,34.23,34.26,34.19,34.22,22120.0,33.8745,33.9042,33.8349,33.8646,22120.0
2022-04-06 12:40:00,34.22,34.27,34.21,34.26,11959.0,33.8646,33.9141,33.8547,33.9042,11959.0
2022-04-06 12:45:00,34.27,34.3,34.16,34.19,64715.0,33.9141,33.9438,33.8052,33.8349,64715.0
2022-04-06 12:50:00,34.2,34.25,34.19,34.23,10445.0,33.8448,33.8943,33.8349,33.8745,10445.0
2022-04-06 12:55:00,34.24,34.29,34.23,34.25,20842.0,33.8844,33.9339,33.8745,33.8943,20842.0
2022-04-06 13:00:00,34.25,34.25,34.21,34.22,3612.0,33.8943,33.8943,33.8547,33.8646,3612.0
2022-04-06 13:05:00,34.22,34.24,34.2,34.21,6839.0,33.8646,33.8844,33.8448,33.8547,6839.0
2022-04-06 13:10:00,34.22,34.29,34.22,34.28,37923.0,33.8646,33.9339,33.8646,33.924,37923.0
2022-04-06 13:15:00,34.27,34.29,34.25,34.26,3641.0,33.9141,33.9339,33.8943,33.9042,3641.0
2022-04-06 13:20:00,34.26,34.47,34.25,34.45,23355.0,33.9042,34.112,33.8943,34.0922,23355.0
2022-04-06 13:25:00,34.45,34.5,34.41,34.46,42866.0,34.0922,34.1417,34.0526,34.1021,42866.0
2022-04-06 13:30:00,34.45,34.46,34.41,34.41,15696.0,34.0922,34.1021,34.0526,34.0526,15696.0
2022-04-06 13:35:00,34.42,34.44,34.35,34.41,7486.0,34.0625,34.0823,33.9933,34.0526,7486.0
2022-04-06 13:40:00,34.41,34.42,34.39,34.41,6618.0,34.0526,34.0625,34.0328,34.0526,6618.0
2022-04-06 13:45:00,34.41,34.43,34.35,34.37,7558.0,34.0526,34.0724,33.9933,34.0131,7558.0
2022-04-06 13:50:00,34.38,34.42,34.38,34.4,4620.0,34.0229,34.0625,34.0229,34.0427,4620.0
2022-04-06 13:55:00,34.4,34.4,34.35,34.36,4250.0,34.0427,34.0427,33.9933,34.0032,4250.0
2022-04-06 14:00:00,34.36,34.57,34.34,34.43,17280.0,34.0032,34.211,33.9834,34.0724,17280.0
2022-04-06 14:05:00,34.41,34.44,34.3,34.3,8035.0,34.0526,34.0823,33.9438,33.9438,8035.0
2022-04-06 14:10:00,34.31,34.32,34.2,34.22,9615.0,33.9537,33.9636,33.8448,33.8646,9615.0
2022-04-06 14:15:00,34.21,34.21,34.15,34.2,17962.0,33.8547,33.8547,33.7953,33.8448,17962.0
2022-04-06 14:20:00,34.22,34.3,34.21,34.26,11460.0,33.8646,33.9438,33.8547,33.9042,11460.0
2022-04-06 14:25:00,34.27,34.34,34.24,34.28,11805.0,33.9141,33.9834,33.8844,33.924,11805.0
2022-04-06 14:30:00,34.29,34.45,34.27,34.42,64551.0,33.9339,34.0922,33.9141,34.0625,64551.0
2022-04-06 14:35:00,34.41,34.44,34.3,34.3,13550.0,34.0526,34.0823,33.9438,33.9438,13550.0
2022-04-06 14:40:00,34.28,34.31,34.25,34.28,10342.0,33.924,33.9537,33.8943,33.924,10342.0
2022-04-06 14:45:00,34.27,34.33,34.27,34.31,19638.0,33.9141,33.9735,33.9141,33.9537,19638.0
2022-04-06 14:50:00,34.32,34.37,34.31,34.37,15885.0,33.9636,34.0131,33.9537,34.0131,15885.0
2022-04-06 14:55:00,34.38,34.43,34.38,34.41,12106.0,34.0229,34.0724,34.0229,34.0526,12106.0
2022-04-06 15:00:00,34.41,34.45,34.37,34.45,28816.0,34.0526,34.0922,34.0131,34.0922,28816.0
2022-04-06 15:05:00,34.43,34.44,34.29,34.35,22231.0,34.0724,34.0823,33.9339,33.9933,22231.0
2022-04-06 15:10:00,34.36,34.4,34.35,34.38,15804.0,34.0032,34.0427,33.9933,34.0229,15804.0
2022-04-06 15:15:00,34.38,34.4,34.28,34.29,11470.0,34.0229,34.0427,33.924,33.9339,11470.0
2022-04-06 15:20:00,34.29,34.3,34.2,34.22,12653.0,33.9339,33.9438,33.8448,33.8646,12653.0
2022-04-06 15:25:00,34.22,34.22,34.15,34.15,13450.0,33.8646,33.8646,33.7953,33.7953,13450.0
2022-04-06 15:30:00,34.15,34.19,34.12,34.14,22013.0,33.7953,33.8349,33.7656,33.7854,22013.0
2022-04-06 15:35:00,34.15,34.27,34.15,34.26,20625.0,33.7953,33.9141,33.7953,33.9042,20625.0
2022-04-06 15:40:00,34.26,34.28,34.2,34.24,44702.0,33.9042,33.924,33.8448,33.8844,44702.0
2022-04-06 15:45:00,34.21,34.25,34.2,34.23,39268.0,33.8547,33.8943,33.8448,33.8745,39268.0
2022-04-06 15:50:00,34.26,34.26,34.09,34.09,48631.0,33.9042,33.9042,33.736,33.736,48631.0
2022-04-06 15:55:00,34.1,34.17,34.07,34.17,132051.0,33.7459,33.8151,33.7162,33.8151,132051.0
2022-04-07 09:30:00,33.97,34.14,33.85,33.93,36073.0,33.6172,33.7854,33.4985,33.5776,36073.0
2022-04-07 09:35:00,33.94,34.07,33.87,33.95,21792.0,33.5875,33.7162,33.5182,33.5974,21792.0
2022-04-07 09:40:00,33.98,34.09,33.94,33.94,10280.0,33.6271,33.736,33.5875,33.5875,10280.0
2022-04-07 09:45:00,33.92,33.95,33.83,33.87,4964.0,33.5677,33.5974,33.4787,33.5182,4964.0
2022-04-07 09:50:00,33.87,33.87,33.72,33.72,13867.0,33.5182,33.5182,33.3698,33.3698,13867.0
2022-04-07 09:55:00,33.71,33.72,33.55,33.7,19209.0,33.3599,33.3698,33.2016,33.35,19209.0
2022-04-07 10:00:00,33.68,33.69,33.49,33.52,14096.0,33.3302,33.3401,33.1422,33.1719,14096.0
2022-04-07 10:05:00,33.51,33.6,33.48,33.59,16560.0,33.162,33.251,33.1323,33.2412,16560.0
2022-04-07 10:10:00,33.58,33.7,33.52,33.63,18678.0,33.2313,33.35,33.1719,33.2807,18678.0
2022-04-07 10:15:00,33.6,33.61,33.51,33.55,6876.0,33.251,33.2609,33.162,33.2016,6876.0
2022-04-07 10:20:00,33.55,33.55,33.47,33.52,12071.0,33.2016,33.2016,33.1224,33.1719,12071.0
2022-04-07 10:25:00,33.54,33.61,33.52,33.52,8853.0,33.1917,33.2609,33.1719,33.1719,8853.0
2022-04-07 10:30:00,33.53,33.68,33.52,33.67,10084.0,33.1818,33.3302,33.1719,33.3203,10084.0
2022-04-07 10:35:00,33.68,33.75,33.66,33.72,5911.0,33.3302,33.3995,33.3104,33.3698,5911.0
2022-04-07 10:40:00,33.73,33.8,33.66,33.78,32440.0,33.3797,33.449,33.3104,33.4292,32440.0
2022-04-07 10:45:00,33.78,33.83,33.73,33.73,29909.0,33.4292,33.4787,33.3797,33.3797,29909.0
2022-04-07 10:50:00,33.74,33.9,33.74,33.9,65216.0,33.3896,33.5479,33.3896,33.5479,65216.0
2022-04-07 10:55:00,33.9,33.93,33.75,33.77,11376.0,33.5479,33.5776,33.3995,33.4193,11376.0
2022-04-07 11:00:00,33.8,33.95,33.8,33.87,12138.0,33.449,33.5974,33.449,33.5182,12138.0
2022-04-07 11:05:00,33.86,33.95,33.86,33.88,8064.0,33.5083,33.5974,33.5083,33.5281,8064.0
2022-04-07 11:10:00,33.87,33.93,33.86,33.9,7832.0,33.5182,33.5776,33.5083,33.5479,7832.0
2022-04-07 11:15:00,33.89,33.9,33.82,33.86,14811.0,33.538,33.5479,33.4688,33.5083,14811.0
2022-04-07 11:20:00,33.85,33.97,33.84,33.97,25767.0,33.4985,33.6172,33.4886,33.6172,25767.0
2022-04-07 11:25:00,33.96,33.98,33.84,33.86,11355.0,33.6073,33.6271,33.4886,33.5083,11355.0
2022-04-07 11:30:00,33.87,33.87,33.79,33.84,12150.0,33.5182,33.5182,33.4391,33.4886,12150.0
2022-04-07 11:35:00,33.84,33.89,33.78,33.79,17163.0,33.4886,33.538,33.4292,33.4391,17163.0
2022-04-07 11:40:00,33.79,33.83,33.72,33.73,19467.0,33.4391,33.4787,33.3698,33.3797,19467.0
2022-04-07 11:45:00,33.73,33.74,33.68,33.7,10749.0,33.3797,33.3896,33.3302,33.35,10749.0
2022-04-07 11:50:00,33.69,33.69,33.64,33.64,11928.0,33.3401,33.3401,33.2906,33.2906,11928.0
2022-04-07 11:55:00,33.64,33.74,33.64,33.74,40664.0,33.2906,33.3896,33.2906,33.3896,40664.0
2022-04-07 12:00:00,33.74,33.78,33.7,33.76,21633.0,33.3896,33.4292,33.35,33.4094,21633.0
2022-04-07 12:05:00,33.76,33.82,33.71,33.82,13344.0,33.4094,33.4688,33.3599,33.4688,13344.0
2022-04-07 12:10:00,33.81,33.82,33.71,33.78,39271.0,33.4589,33.4688,33.3599,33.4292,39271.0
2022-04-07 12:15:00,33.79,33.81,33.78,33.81,19213.0,33.4391,33.4589,33.4292,33.4589,19213.0
2022-04-07 12:20:00,33.82,33.86,33.8,33.81,18880.0,33.4688,33.5083,33.449,33.4589,18880.0
2022-04-07 12:25:00,33.8,33.85,33.79,33.85,12842.0,33.449,33.4985,33.4391,33.4985,12842.0
2022-04-07 12:30:00,33.85,33.86,33.83,33.84,10911.0,33.4985,33.5083,33.4787,33.4886,10911.0
2022-04-07 12:35:00,33.84,33.91,33.82,33.87,16277.0,33.4886,33.5578,33.4688,33.5182,16277.0
2022-04-07 12:40:00,33.87,33.87,33.79,33.79,8806.0,33.5182,33.5182,33.4391,33.4391,8806.0
2022-04-07 12:45:00,33.8,33.82,33.78,33.79,19339.0,33.449,33.4688,33.4292,33.4391,19339.0
2022-04-07 12:50:00,33.79,33.81,33.77,33.79,16454.0,33.4391,33.4589,33.4193,33.4391,16454.0
2022-04-07 12:55:00,33.79,33.94,33.78,33.94,18445.0,33.4391,33.5875,33.4292,33.5875,18445.0
2022-04-07 13:00:00,33.95,34.01,33.9,33.96,16996.0,33.5974,33.6568,33.5479,33.6073,16996.0
2022-04-07 13:05:00,33.97,34.02,33.94,34.02,8305.0,33.6172,33.6667,33.5875,33.6667,8305.0
2022-04-07 13:10:00,34.02,34.12,34.02,34.09,13818.0,33.6667,33.7656,33.6667,33.736,13818.0
2022-04-07 13:15:00,34.09,34.09,34.05,34.09,6758.0,33.736,33.736,33.6964,33.736,6758.0
2022-04-07 13:20:00,34.1,34.16,34.09,34.09,13412.0,33.7459,33.8052,33.736,33.736,13412.0
2022-04-07 13:25:00,34.09,34.1,34.03,34.06,10960.0,33.736,33.7459,33.6766,33.7063,10960.0
2022-04-07 13:30:00,34.07,34.1,34.05,34.05,8838.0,33.7162,33.7459,33.6964,33.6964,8838.0
2022-04-07 13:35:00,34.05,34.09,34.05,34.08,8277.0,33.6964,33.736,33.6964,33.7261,8277.0
2022-04-07 13:40:00,34.08,34.08,34.03,34.05,9058.0,33.7261,33.7261,33.6766,33.6964,9058.0
2022-04-07 13:45:00,34.05,34.1,34.04,34.1,9107.0,33.6964,33.7459,33.6865,33.7459,9107.0
2022-04-07 13:50:00,34.1,34.1,34.04,34.05,9423.0,33.7459,33.7459,33.6865,33.6964,9423.0
2022-04-07 13:55:00,34.05,34.19,34.04,34.19,10313.0,33.6964,33.8349,33.6865,33.8349,10313.0
2022-04-07 14:00:00,34.19,34.25,34.19,34.23,11096.0,33.8349,33.8943,33.8349,33.8745,11096.0
2022-04-07 14:05:00,34.23,34.25,34.21,34.25,8894.0,33.8745,33.8943,33.8547,33.8943,8894.0
2022-04-07 14:10:00,34.25,34.27,34.21,34.25,20152.0,33.8943,33.9141,33.8547,33.8943,20152.0
2022-04-07 14:15:00,34.26,34.27,34.15,34.15,9350.0,33.9042,33.9141,33.7953,33.7953,9350.0
2022-04-07 14:20:00,34.18,34.21,34.16,34.21,15115.0,33.825,33.8547,33.8052,33.8547,15115.0
2022-04-07 14:25:00,34.21,34.3,34.21,34.26,16360.0,33.8547,33.9438,33.8547,33.9042,16360.0
2022-04-07 14:30:00,34.26,34.27,34.23,34.26,9633.0,33.9042,33.9141,33.8745,33.9042,9633.0
2022-04-07 14:35:00,34.27,34.27,34.18,34.21,7570.0,33.9141,33.9141,33.825,33.8547,7570.0
2022-04-07 14:40:00,34.2,34.24,34.18,34.24,9732.0,33.8448,33.8844,33.825,33.8844,9732.0
2022-04-07 14:45:00,34.24,34.3,34.2,34.27,10611.0,33.8844,33.9438,33.8448,33.9141,10611.0
2022-04-07 14:50:00,34.28,34.33,34.24,34.31,9476.0,33.924,33.9735,33.8844,33.9537,9476.0
2022-04-07 14:55:00,34.31,34.39,34.29,34.38,15372.0,33.9537,34.0328,33.9339,34.0229,15372.0
2022-04-07 15:00:00,34.36,34.46,34.36,34.44,15474.0,34.0032,34.1021,34.0032,34.0823,15474.0
2022-04-07 15:05:00,34.43,34.47,34.4,34.45,12921.0,34.0724,34.112,34.0427,34.0922,12921.0
2022-04-07 15:10:00,34.43,34.44,34.4,34.43,9366.0,34.0724,34.0823,34.0427,34.0724,9366.0
2022-04-07 15:15:00,34.43,34.45,34.38,34.39,16678.0,34.0724,34.0922,34.0229,34.0328,16678.0
2022-04-07 15:20:00,34.39,34.39,34.28,34.3,13507.0,34.0328,34.0328,33.924,33.9438,13507.0
2022-04-07 15:25:00,34.3,34.4,34.3,34.4,16914.0,33.9438,34.0427,33.9438,34.0427,16914.0
2022-04-07 15:30:00,34.38,34.43,34.34,34.41,16906.0,34.0229,34.0724,33.9834,34.0526,16906.0
2022-04-07 15:35:00,34.41,34.44,34.38,34.44,17375.0,34.0526,34.0823,34.0229,34.0823,17375.0
2022-04-07 15:40:00,34.44,34.47,34.4,34.46,22456.0,34.0823,34.112,34.0427,34.1021,22456.0
2022-04-07 15:45:00,34.45,34.51,34.4,34.44,33313.0,34.0922,34.1516,34.0427,34.0823,33313.0
2022-04-07 15:50:00,34.45,34.47,34.36,34.47,77118.0,34.0922,34.112,34.0032,34.112,77118.0
2022-04-07 15:55:00,34.47,34.47,34.38,34.43,213847.0,34.112,34.112,34.0229,34.0724,213847.0
2022-04-08 09:30:00,34.55,34.62,34.48,34.57,24181.0,34.1912,34.2605,34.1219,34.211,24181.0
2022-04-08 09:35:00,34.61,34.63,34.52,34.55,3058.0,34.2506,34.2704,34.1615,34.1912,3058.0
2022-04-08 09:40:00,34.52,34.57,34.5,34.52,12812.0,34.1615,34.211,34.1417,34.1615,12812.0
2022-04-08 09:45:00,34.51,34.51,34.39,34.42,8303.0,34.1516,34.1516,34.0328,34.0625,8303.0
2022-04-08 09:50:00,34.38,34.38,34.26,34.27,3639.0,34.0229,34.0229,33.9042,33.9141,3639.0
2022-04-08 09:55:00,34.25,34.25,34.22,34.25,1709.0,33.8943,33.8943,33.8646,33.8943,1709.0
2022-04-08 10:00:00,34.26,34.37,34.26,34.35,9892.0,33.9042,34.0131,33.9042,33.9933,9892.0
2022-04-08 10:05:00,34.33,34.41,34.33,34.4,9810.0,33.9735,34.0526,33.9735,34.0427,9810.0
2022-04-08 10:10:00,34.4,34.4,34.27,34.31,4390.0,34.0427,34.0427,33.9141,33.9537,4390.0
2022-04-08 10:15:00,34.31,34.33,34.26,34.33,5071.0,33.9537,33.9735,33.9042,33.9735,5071.0
2022-04-08 10:20:00,34.38,34.4,34.3,34.4,4101.0,34.0229,34.0427,33.9438,34.0427,4101.0
2022-04-08 10:25:00,34.39,34.42,34.38,34.42,2194.0,34.0328,34.0625,34.0229,34.0625,2194.0
2022-04-08 10:30:00,34.43,34.49,34.42,34.47,1340.0,34.0724,34.1318,34.0625,34.112,1340.0
2022-04-08 10:35:00,34.47,34.55,34.47,34.55,4913.0,34.112,34.1912,34.112,34.1912,4913.0
2022-04-08 10:40:00,34.57,34.57,34.52,34.52,2932.0,34.211,34.211,34.1615,34.1615,2932.0
2022-04-08 10:45:00,34.52,34.53,34.47,34.5,3380.0,34.1615,34.1714,34.112,34.1417,3380.0
2022-04-08 10:50:00,34.49,34.83,34.49,34.83,13983.0,34.1318,34.4683,34.1318,34.4683,13983.0
2022-04-08 10:55:00,34.81,35.0,34.8,34.96,112289.0,34.4485,34.6365,34.4386,34.5969,112289.0
2022-04-08 11:00:00,34.95,34.96,34.84,34.84,13073.0,34.587,34.5969,34.4782,34.4782,13073.0
2022-04-08 11:05:00,34.85,34.87,34.8,34.8,11220.0,34.4881,34.5079,34.4386,34.4386,11220.0
2022-04-08 11:10:00,34.81,34.89,34.81,34.86,13020.0,34.4485,34.5277,34.4485,34.498,13020.0
2022-04-08 11:15:00,34.87,34.91,34.85,34.88,5723.0,34.5079,34.5474,34.4881,34.5178,5723.0
2022-04-08 11:20:00,34.87,34.99,34.86,34.97,21938.0,34.5079,34.6266,34.498,34.6068,21938.0
2022-04-08 11:25:00,34.98,34.99,34.91,34.92,12775.0,34.6167,34.6266,34.5474,34.5573,12775.0
2022-04-08 11:30:00,34.94,35.02,34.92,35.01,59872.0,34.5771,34.6563,34.5573,34.6464,59872.0
2022-04-08 11:35:00,35.0,35.03,34.94,34.98,33271.0,34.6365,34.6662,34.5771,34.6167,33271.0
2022-04-08 11:40:00,34.98,35.01,34.96,35.0,19774.0,34.6167,34.6464,34.5969,34.6365,19774.0
2022-04-08 11:45:00,34.98,35.0,34.93,34.93,11712.0,34.6167,34.6365,34.5672,34.5672,11712.0
2022-04-08 11:50:00,34.95,34.95,34.83,34.84,5627.0,34.587,34.587,34.4683,34.4782,5627.0
2022-04-08 11:55:00,34.81,34.9,34.8,34.9,5734.0,34.4485,34.5375,34.4386,34.5375,5734.0
2022-04-08 12:00:00,34.89,34.92,34.88,34.91,5152.0,34.5277,34.5573,34.5178,34.5474,5152.0
2022-04-08 12:05:00,34.91,34.91,34.84,34.84,3999.0,34.5474,34.5474,34.4782,34.4782,3999.0
2022-04-08 12:10:00,34.83,34.86,34.79,34.86,5127.0,34.4683,34.498,34.4287,34.498,5127.0
2022-04-08 12:15:00,34.83,34.86,34.82,34.84,3373.0,34.4683,34.498,34.4584,34.4782,3373.0
2022-04-08 12:20:00,34.84,34.88,34.82,34.87,4510.0,34.4782,34.5178,34.4584,34.5079,4510.0
2022-04-08 12:25:00,34.88,34.93,34.88,34.93,3697.0,34.5178,34.5672,34.5178,34.5672,3697.0
2022-04-08 12:30:00,34.91,34.91,34.86,34.86,6874.0,34.5474,34.5474,34.498,34.498,6874.0
2022-04-08 12:35:00,34.88,34.91,34.87,34.91,3219.0,34.5178,34.5474,34.5079,34.5474,3219.0
2022-04-08 12:40:00,34.9,35.06,34.9,35.05,16993.0,34.5375,34.6959,34.5375,34.686,16993.0
2022-04-08 12:45:00,35.05,35.06,34.97,34.98,9982.0,34.686,34.6959,34.6068,34.6167,9982.0
2022-04-08 12:50:00,34.99,35.03,34.96,35.01,8858.0,34.6266,34.6662,34.5969,34.6464,8858.0
2022-04-08 12:55:00,35.02,35.03,34.98,34.99,17096.0,34.6563,34.6662,34.6167,34.6266,17096.0
2022-04-08 13:00:00,34.99,34.99,34.83,34.83,6722.0,34.6266,34.6266,34.4683,34.4683,6722.0
2022-04-08 13:05:00,34.86,34.86,34.8,34.81,6808.0,34.498,34.498,34.4386,34.4485,6808.0
2022-04-08 13:10:00,34.82,34.82,34.72,34.76,7600.0,34.4584,34.4584,34.3594,34.399,7600.0
2022-04-08 13:15:00,34.75,34.78,34.73,34.78,15958.0,34.3891,34.4188,34.3693,34.4188,15958.0
2022-04-08 13:20:00,34.79,34.83,34.76,34.82,8995.0,34.4287,34.4683,34.399,34.4584,8995.0
2022-04-08 13:25:00,34.81,34.81,34.73,34.73,3932.0,34.4485,34.4485,34.3693,34.3693,3932.0
2022-04-08 13:30:00,34.73,34.75,34.71,34.71,3383.0,34.3693,34.3891,34.3495,34.3495,3383.0
2022-04-08 13:35:00,34.71,34.77,34.7,34.76,5813.0,34.3495,34.4089,34.3396,34.399,5813.0
2022-04-08 13:40:00,34.76,34.79,34.76,34.79,1701.0,34.399,34.4287,34.399,34.4287,1701.0
2022-04-08 13:45:00,34.8,34.87,34.78,34.82,34243.0,34.4386,34.5079,34.4188,34.4584,34243.0
2022-04-08 13:50:00,34.82,34.89,34.82,34.89,17736.0,34.4584,34.5277,34.4584,34.5277,17736.0
2022-04-08 13:55:00,34.87,34.87,34.83,34.87,9354.0,34.5079,34.5079,34.4683,34.5079,9354.0
2022-04-08 14:00:00,34.87,34.91,34.84,34.89,88457.0,34.5079,34.5474,34.4782,34.5277,88457.0
2022-04-08 14:05:00,34.88,34.88,34.77,34.79,26887.0,34.5178,34.5178,34.4089,34.4287,26887.0
2022-04-08 14:10:00,34.77,34.79,34.75,34.79,10066.0,34.4089,34.4287,34.3891,34.4287,10066.0
2022-04-08 14:15:00,34.79,34.79,34.7,34.7,17388.0,34.4287,34.4287,34.3396,34.3396,17388.0
2022-04-08 14:20:00,34.7,34.74,34.66,34.68,8415.0,34.3396,34.3792,34.3,34.3198,8415.0
2022-04-08 14:25:00,34.66,34.66,34.54,34.56,9746.0,34.3,34.3,34.1813,34.2011,9746.0
2022-04-08 14:30:00,34.57,34.57,34.52,34.56,9038.0,34.211,34.211,34.1615,34.2011,9038.0
2022-04-08 14:35:00,34.57,34.59,34.56,34.58,5175.0,34.211,34.2308,34.2011,34.2209,5175.0
2022-04-08 14:40:00,34.57,34.59,34.57,34.59,2652.0,34.211,34.2308,34.211,34.2308,2652.0
2022-04-08 14:45:00,34.59,34.62,34.59,34.6,5160.0,34.2308,34.2605,34.2308,34.2407,5160.0
2022-04-08 14:50:00,34.59,34.68,34.59,34.66,4968.0,34.2308,34.3198,34.2308,34.3,4968.0
2022-04-08 14:55:00,34.66,34.66,34.64,34.64,5620.0,34.3,34.3,34.2802,34.2802,5620.0
2022-04-08 15:00:00,34.63,34.65,34.59,34.64,7422.0,34.2704,34.2901,34.2308,34.2802,7422.0
2022-04-08 15:05:00,34.65,34.67,34.61,34.62,5800.0,34.2901,34.3099,34.2506,34.2605,5800.0
2022-04-08 15:10:00,34.62,34.68,34.61,34.66,7736.0,34.2605,34.3198,34.2506,34.3,7736.0
2022-04-08 15:15:00,34.66,34.71,34.65,34.65,11608.0,34.3,34.3495,34.2901,34.2901,11608.0
2022-04-08 15:20:00,34.65,34.67,34.63,34.66,7079.0,34.2901,34.3099,34.2704,34.3,7079.0
2022-04-08 15:25:00,34.67,34.72,34.66,34.72,6984.0,34.3099,34.3594,34.3,34.3594,6984.0
2022-04-08 15:30:00,34.72,34.73,34.63,34.63,15408.0,34.3594,34.3693,34.2704,34.2704,15408.0
2022-04-08 15:35:00,34.63,34.67,34.6,34.63,15240.0,34.2704,34.3099,34.2407,34.2704,15240.0
2022-04-08 15:40:00,34.62,34.68,34.6,34.68,12799.0,34.2605,34.3198,34.2407,34.3198,12799.0
2022-04-08 15:45:00,34.67,34.69,34.57,34.57,22884.0,34.3099,34.3297,34.211,34.211,22884.0
2022-04-08 15:50:00,34.56,34.57,34.47,34.5,51834.0,34.2011,34.211,34.112,34.1417,51834.0
2022-04-08 15:55:00,34.5,34.53,34.43,34.51,238274.0,34.1417,34.1714,34.0724,34.1516,238274.0
2022-04-11 09:30:00,34.5,34.59,34.14,34.14,50604.0,34.1417,34.2308,33.7854,33.7854,50604.0
2022-04-11 09:35:00,34.18,34.45,34.17,34.37,12113.0,33.825,34.0922,33.8151,34.0131,12113.0
2022-04-11 09:40:00,34.38,34.57,34.38,34.5,6068.0,34.0229,34.211,34.0229,34.1417,6068.0
2022-04-11 09:45:00,34.48,34.55,34.43,34.52,6064.0,34.1219,34.1912,34.0724,34.1615,6064.0
2022-04-11 09:50:00,34.53,34.59,34.42,34.58,5897.0,34.1714,34.2308,34.0625,34.2209,5897.0
2022-04-11 09:55:00,34.57,34.77,34.57,34.75,6793.0,34.211,34.4089,34.211,34.3891,6793.0
2022-04-11 10:00:00,34.75,34.82,34.71,34.74,13265.0,34.3891,34.4584,34.3495,34.3792,13265.0
2022-04-11 10:05:00,34.74,34.93,34.71,34.92,4771.0,34.3792,34.5672,34.3495,34.5573,4771.0
2022-04-11 10:10:00,34.92,34.97,34.9,34.97,8945.0,34.5573,34.6068,34.5375,34.6068,8945.0
2022-04-11 10:15:00,34.97,34.97,34.88,34.94,9009.0,34.6068,34.6068,34.5178,34.5771,9009.0
2022-04-11 10:20:00,34.94,35.03,34.89,34.9,8167.0,34.5771,34.6662,34.5277,34.5375,8167.0
2022-04-11 10:25:00,34.89,34.96,34.85,34.92,4115.0,34.5277,34.5969,34.4881,34.5573,4115.0
2022-04-11 10:30:00,34.91,34.96,34.88,34.88,6384.0,34.5474,34.5969,34.5178,34.5178,6384.0
2022-04-11 10:35:00,34.87,34.87,34.81,34.81,3076.0,34.5079,34.5079,34.4485,34.4485,3076.0
2022-04-11 10:40:00,34.8,34.86,34.8,34.85,3337.0,34.4386,34.498,34.4386,34.4881,3337.0
2022-04-11 10:45:00,34.85,34.89,34.84,34.89,2502.0,34.4881,34.5277,34.4782,34.5277,2502.0
2022-04-11 10:50:00,34.9,34.94,34.88,34.92,7617.0,34.5375,34.5771,34.5178,34.5573,7617.0
2022-04-11 10:55:00,34.92,34.94,34.86,34.86,4020.0,34.5573,34.5771,34.498,34.498,4020.0
2022-04-11 11:00:00,34.86,34.88,34.81,34.82,7840.0,34.498,34.5178,34.4485,34.4584,7840.0
2022-04-11 11:05:00,34.82,34.82,34.68,34.69,5052.0,34.4584,34.4584,34.3198,34.3297,5052.0
2022-04-11 11:10:00,34.69,34.82,34.69,34.74,9560.0,34.3297,34.4584,34.3297,34.3792,9560.0
2022-04-11 11:15:00,34.75,34.81,34.74,34.8,5536.0,34.3891,34.4485,34.3792,34.4386,5536.0
2022-04-11 11:20:00,34.8,34.8,34.7,34.72,9664.0,34.4386,34.4386,34.3396,34.3594,9664.0
2022-04-11 11:25:00,34.74,34.78,34.72,34.77,3139.0,34.3792,34.4188,34.3594,34.4089,3139.0
2022-04-11 11:30:00,34.8,34.8,34.73,34.73,9253.0,34.4386,34.4386,34.3693,34.3693,9253.0
2022-04-11 11:35:00,34.73,34.81,34.71,34.79,4065.0,34.3693,34.4485,34.3495,34.4287,4065.0
2022-04-11 11:40:00,34.79,34.82,34.79,34.82,3449.0,34.4287,34.4584,34.4287,34.4584,3449.0
2022-04-11 11:45:00,34.82,34.91,34.79,34.8,27962.0,34.4584,34.5474,34.4287,34.4386,27962.0
2022-04-11 11:50:00,34.79,34.79,34.74,34.77,4703.0,34.4287,34.4287,34.3792,34.4089,4703.0
2022-04-11 11:55:00,34.75,34.8,34.75,34.78,3372.0,34.3891,34.4386,34.3891,34.4188,3372.0
2022-04-11 12:00:00,34.79,34.81,34.7,34.73,7417.0,34.4287,34.4485,34.3396,34.3693,7417.0
2022-04-11 12:05:00,34.73,34.78,34.73,34.77,3340.0,34.3693,34.4188,34.3693,34.4089,3340.0
2022-04-11 12:10:00,34.76,34.77,34.74,34.75,18622.0,34.399,34.4089,34.3792,34.3891,18622.0
2022-04-11 12:15:00,34.75,34.77,34.74,34.77,13616.0,34.3891,34.4089,34.3792,34.4089,13616.0
2022-04-11 12:20:00,34.76,34.81,34.74,34.75,5440.0,34.399,34.4485,34.3792,34.3891,5440.0
2022-04-11 12:25:00,34.74,34.75,34.72,34.73,17012.0,34.3792,34.3891,34.3594,34.3693,17012.0
2022-04-11 12:30:00,34.73,34.74,34.7,34.73,10887.0,34.3693,34.3792,34.3396,34.3693,10887.0
2022-04-11 12:35:00,34.74,34.77,34.74,34.75,8426.0,34.3792,34.4089,34.3792,34.3891,8426.0
2022-04-11 12:40:00,34.76,34.76,34.61,34.63,7455.0,34.399,34.399,34.2506,34.2704,7455.0
2022-04-11 12:45:00,34.63,34.66,34.62,34.62,4875.0,34.2704,34.3,34.2605,34.2605,4875.0
2022-04-11 12:50:00,34.62,34.66,34.55,34.55,5702.0,34.2605,34.3,34.1912,34.1912,5702.0
2022-04-11 12:55:00,34.57,34.59,34.55,34.58,5061.0,34.211,34.2308,34.1912,34.2209,5061.0
2022-04-11 13:00:00,34.61,34.65,34.61,34.64,6326.0,34.2506,34.2901,34.2506,34.2802,6326.0
2022-04-11 13:05:00,34.64,34.65,34.57,34.57,3915.0,34.2802,34.2901,34.211,34.211,3915.0
2022-04-11 13:10:00,34.57,34.58,34.51,34.52,4567.0,34.211,34.2209,34.1516,34.1615,4567.0
2022-04-11 13:15:00,34.53,34.54,34.46,34.49,2863.0,34.1714,34.1813,34.1021,34.1318,2863.0
2022-04-11 13:20:00,34.5,34.53,34.49,34.51,1992.0,34.1417,34.1714,34.1318,34.1516,1992.0
2022-04-11 13:25:00,34.52,34.54,34.45,34.46,45687.0,34.1615,34.1813,34.0922,34.1021,45687.0
2022-04-11 13:30:00,34.46,34.53,34.45,34.52,13594.0,34.1021,34.1714,34.0922,34.1615,13594.0
2022-04-11 13:35:00,34.52,34.53,34.43,34.44,7213.0,34.1615,34.1714,34.0724,34.0823,7213.0
2022-04-11 13:40:00,34.44,34.45,34.39,34.41,19715.0,34.0823,34.0922,34.0328,34.0526,19715.0
2022-04-11 13:45:00,34.42,34.43,34.4,34.43,5377.0,34.0625,34.0724,34.0427,34.0724,5377.0
2022-04-11 13:50:00,34.43,34.45,34.4,34.45,3927.0,34.0724,34.0922,34.0427,34.0922,3927.0
2022-04-11 13:55:00,34.46,34.5,34.41,34.45,29470.0,34.1021,34.1417,34.0526,34.0922,29470.0
2022-04-11 14:00:00,34.47,34.47,34.42,34.47,5030.0,34.112,34.112,34.0625,34.112,5030.0
2022-04-11 14:05:00,34.46,34.57,34.46,34.54,3117.0,34.1021,34.211,34.1021,34.1813,3117.0
2022-04-11 14:10:00,34.53,34.54,34.44,34.45,6549.0,34.1714,34.1813,34.0823,34.0922,6549.0
2022-04-11 14:15:00,34.43,34.43,34.38,34.4,6524.0,34.0724,34.0724,34.0229,34.0427,6524.0
2022-04-11 14:20:00,34.41,34.45,34.41,34.45,4716.0,34.0526,34.0922,34.0526,34.0922,4716.0
2022-04-11 14:25:00,34.46,34.46,34.41,34.44,10186.0,34.1021,34.1021,34.0526,34.0823,10186.0
2022-04-11 14:30:00,34.42,34.45,34.39,34.44,5509.0,34.0625,34.0922,34.0328,34.0823,5509.0
2022-04-11 14:35:00,34.42,34.43,34.42,34.42,4191.0,34.0625,34.0724,34.0625,34.0625,4191.0
2022-04-11 14:40:00,34.43,34.46,34.4,34.42,7547.0,34.0724,34.1021,34.0427,34.0625,7547.0
2022-04-11 14:45:00,34.43,34.48,34.42,34.47,7885.0,34.0724,34.1219,34.0625,34.112,7885.0
2022-04-11 14:50:00,34.48,34.5,34.46,34.46,6856.0,34.1219,34.1417,34.1021,34.1021,6856.0
2022-04-11 14:55:00,34.47,34.48,34.44,34.45,5519.0,34.112,34.1219,34.0823,34.0922,5519.0
2022-04-11 15:00:00,34.45,34.5,34.4,34.4,6110.0,34.0922,34.1417,34.0427,34.0427,6110.0
2022-04-11 15:05:00,34.38,34.42,34.37,34.42,8574.0,34.0229,34.0625,34.0131,34.0625,8574.0
2022-04-11 15:10:00,34.43,34.47,34.43,34.44,5308.0,34.0724,34.112,34.0724,34.0823,5308.0
2022-04-11 15:15:00,34.44,34.44,34.39,34.4,33941.0,34.0823,34.0823,34.0328,34.0427,33941.0
2022-04-11 15:20:00,34.41,34.45,34.4,34.45,7464.0,34.0526,34.0922,34.0427,34.0922,7464.0
2022-04-11 15:25:00,34.44,34.44,34.37,34.39,10047.0,34.0823,34.0823,34.0131,34.0328,10047.0
2022-04-11 15:30:00,34.38,34.41,34.33,34.38,20103.0,34.0229,34.0526,33.9735,34.0229,20103.0
2022-04-11 15:35:00,34.38,34.41,34.35,34.37,22849.0,34.0229,34.0526,33.9933,34.0131,22849.0
2022-04-11 15:40:00,34.38,34.39,34.31,34.32,14074.0,34.0229,34.0328,33.9537,33.9636,14074.0
2022-04-11 15:45:00,34.32,34.33,34.25,34.26,17094.0,33.9636,33.9735,33.8943,33.9042,17094.0
2022-04-11 15:50:00,34.26,34.32,34.2,34.22,42234.0,33.9042,33.9636,33.8448,33.8646,42234.0
2022-04-11 15:55:00,34.22,34.24,34.14,34.24,98032.0,33.8646,33.8844,33.7854,33.8844,98032.0
2022-04-12 09:30:00,34.36,34.41,34.23,34.37,19618.0,34.0032,34.0526,33.8745,34.0131,19618.0
2022-04-12 09:35:00,34.37,34.8,34.37,34.77,8136.0,34.0131,34.4386,34.0131,34.4089,8136.0
2022-04-12 09:40:00,34.89,34.94,34.63,34.63,22431.0,34.5277,34.5771,34.2704,34.2704,22431.0
2022-04-12 09:45:00,34.66,34.76,34.58,34.69,25437.0,34.3,34.399,34.2209,34.3297,25437.0
2022-04-12 09:50:00,34.68,34.8,34.61,34.76,23078.0,34.3198,34.4386,34.2506,34.399,23078.0
2022-04-12 09:55:00,34.76,34.78,34.74,34.78,2101.0,34.399,34.4188,34.3792,34.4188,2101.0
2022-04-12 10:00:00,34.77,34.88,34.66,34.8,39979.0,34.4089,34.5178,34.3,34.4386,39979.0
2022-04-12 10:05:00,34.79,34.87,34.74,34.84,8164.0,34.4287,34.5079,34.3792,34.4782,8164.0
2022-04-12 10:10:00,34.84,34.86,34.76,34.76,5848.0,34.4782,34.498,34.399,34.399,5848.0
2022-04-12 10:15:00,34.75,34.79,34.69,34.69,10419.0,34.3891,34.4287,34.3297,34.3297,10419.0
2022-04-12 10:20:00,34.69,34.77,34.68,34.75,3280.0,34.3297,34.4089,34.3198,34.3891,3280.0
2022-04-12 10:25:00,34.76,34.77,34.6,34.61,9281.0,34.399,34.4089,34.2407,34.2506,9281.0
2022-04-12 10:30:00,34.61,34.66,34.55,34.64,5136.0,34.2506,34.3,34.1912,34.2802,5136.0
2022-04-12 10:35:00,34.68,34.76,34.66,34.72,83760.0,34.3198,34.399,34.3,34.3594,83760.0
2022-04-12 10:40:00,34.69,34.73,34.62,34.66,39221.0,34.3297,34.3693,34.2605,34.3,39221.0
2022-04-12 10:45:00,34.66,34.68,34.6,34.66,15881.0,34.3,34.3198,34.2407,34.3,15881.0
2022-04-12 10:50:00,34.68,34.68,34.59,34.66,5217.0,34.3198,34.3198,34.2308,34.3,5217.0
2022-04-12 10:55:00,34.64,34.68,34.6,34.63,8748.0,34.2802,34.3198,34.2407,34.2704,8748.0
2022-04-12 11:00:00,34.63,34.63,34.56,34.63,56328.0,34.2704,34.2704,34.2011,34.2704,56328.0
2022-04-12 11:05:00,34.62,34.71,34.55,34.71,12727.0,34.2605,34.3495,34.1912,34.3495,12727.0
2022-04-12 11:10:00,34.71,34.72,34.66,34.66,6943.0,34.3495,34.3594,34.3,34.3,6943.0
2022-04-12 11:15:00,34.69,34.7,34.64,34.69,8396.0,34.3297,34.3396,34.2802,34.3297,8396.0
2022-04-12 11:20:00,34.7,34.75,34.7,34.74,6822.0,34.3396,34.3891,34.3396,34.3792,6822.0
2022-04-12 11:25:00,34.75,34.8,34.74,34.8,8553.0,34.3891,34.4386,34.3792,34.4386,8553.0
2022-04-12 11:30:00,34.79,34.81,34.76,34.77,6418.0,34.4287,34.4485,34.399,34.4089,6418.0
2022-04-12 11:35:00,34.77,34.78,34.74,34.76,5103.0,34.4089,34.4188,34.3792,34.399,5103.0
2022-04-12 11:40:00,34.76,34.81,34.75,34.81,3636.0,34.399,34.4485,34.3891,34.4485,3636.0
2022-04-12 11:45:00,34.82,34.88,34.82,34.88,5846.0,34.4584,34.5178,34.4584,34.5178,5846.0
2022-04-12 11:50:00,34.88,34.89,34.85,34.85,4499.0,34.5178,34.5277,34.4881,34.4881,4499.0
2022-04-12 11:55:00,34.87,34.89,34.86,34.86,3514.0,34.5079,34.5277,34.498,34.498,3514.0
2022-04-12 12:00:00,34.86,34.86,34.81,34.82,5486.0,34.498,34.498,34.4485,34.4584,5486.0
2022-04-12 12:05:00,34.83,34.83,34.79,34.8,6514.0,34.4683,34.4683,34.4287,34.4386,6514.0
2022-04-12 12:10:00,34.79,34.8,34.76,34.79,5205.0,34.4287,34.4386,34.399,34.4287,5205.0
2022-04-12 12:15:00,34.79,34.81,34.72,34.72,4640.0,34.4287,34.4485,34.3594,34.3594,4640.0
2022-04-12 12:20:00,34.7,34.7,34.66,34.68,3504.0,34.3396,34.3396,34.3,34.3198,3504.0
2022-04-12 12:25:00,34.66,34.66,34.6,34.61,1697.0,34.3,34.3,34.2407,34.2506,1697.0
2022-04-12 12:30:00,34.61,34.63,34.58,34.59,2246.0,34.2506,34.2704,34.2209,34.2308,2246.0
2022-04-12 12:35:00,34.59,34.61,34.56,34.6,12075.0,34.2308,34.2506,34.2011,34.2407,12075.0
2022-04-12 12:40:00,34.6,34.63,34.6,34.63,12725.0,34.2407,34.2704,34.2407,34.2704,12725.0
2022-04-12 12:45:00,34.63,34.79,34.63,34.7,23006.0,34.2704,34.4287,34.2704,34.3396,23006.0
2022-04-12 12:50:00,34.7,34.76,34.68,34.68,12010.0,34.3396,34.399,34.3198,34.3198,12010.0
2022-04-12 12:55:00,34.66,34.69,34.64,34.65,2706.0,34.3,34.3297,34.2802,34.2901,2706.0
2022-04-12 13:00:00,34.65,34.66,34.53,34.54,4889.0,34.2901,34.3,34.1714,34.1813,4889.0
2022-04-12 13:05:00,34.55,34.58,34.52,34.52,4406.0,34.1912,34.2209,34.1615,34.1615,4406.0
2022-04-12 13:10:00,34.53,34.61,34.53,34.61,6704.0,34.1714,34.2506,34.1714,34.2506,6704.0
2022-04-12 13:15:00,34.6,34.64,34.56,34.63,31701.0,34.2407,34.2802,34.2011,34.2704,31701.0
2022-04-12 13:20:00,34.63,34.7,34.6,34.66,51499.0,34.2704,34.3396,34.2407,34.3,51499.0
2022-04-12 13:25:00,34.64,34.65,34.59,34.59,7828.0,34.2802,34.2901,34.2308,34.2308,7828.0
2022-04-12 13:30:00,34.57,34.57,34.53,34.54,2087.0,34.211,34.211,34.1714,34.1813,2087.0
2022-04-12 13:35:00,34.55,34.61,34.55,34.6,14091.0,34.1912,34.2506,34.1912,34.2407,14091.0
2022-04-12 13:40:00,34.58,34.58,34.52,34.52,4257.0,34.2209,34.2209,34.1615,34.1615,4257.0
2022-04-12 13:45:00,34.52,34.56,34.5,34.5,10796.0,34.1615,34.2011,34.1417,34.1417,10796.0
2022-04-12 13:50:00,34.5,34.54,34.48,34.52,15506.0,34.1417,34.1813,34.1219,34.1615,15506.0
2022-04-12 13:55:00,34.53,34.53,34.45,34.45,14845.0,34.1714,34.1714,34.0922,34.0922,14845.0
2022-04-12 14:00:00,34.46,34.46,34.4,34.46,9952.0,34.1021,34.1021,34.0427,34.1021,9952.0
2022-04-12 14:05:00,34.46,34.52,34.46,34.49,4516.0,34.1021,34.1615,34.1021,34.1318,4516.0
2022-04-12 14:10:00,34.5,34.51,34.44,34.45,32985.0,34.1417,34.1516,34.0823,34.0922,32985.0
2022-04-12 14:15:00,34.45,34.47,34.42,34.47,5514.0,34.0922,34.112,34.0625,34.112,5514.0
2022-04-12 14:20:00,34.47,34.51,34.46,34.49,73627.0,34.112,34.1516,34.1021,34.1318,73627.0
2022-04-12 14:25:00,34.5,34.59,34.48,34.54,13068.0,34.1417,34.2308,34.1219,34.1813,13068.0
2022-04-12 14:30:00,34.53,34.55,34.46,34.53,13022.0,34.1714,34.1912,34.1021,34.1714,13022.0
2022-04-12 14:35:00,34.52,34.56,34.52,34.56,3695.0,34.1615,34.2011,34.1615,34.2011,3695.0
2022-04-12 14:40:00,34.58,34.58,34.53,34.54,41382.0,34.2209,34.2209,34.1714,34.1813,41382.0
2022-04-12 14:45:00,34.57,34.63,34.56,34.6,54862.0,34.211,34.2704,34.2011,34.2407,54862.0
2022-04-12 14:50:00,34.6,34.6,34.54,34.57,5645.0,34.2407,34.2407,34.1813,34.211,5645.0
2022-04-12 14:55:00,34.58,34.59,34.56,34.57,2625.0,34.2209,34.2308,34.2011,34.211,2625.0
2022-04-12 15:00:00,34.56,34.56,34.48,34.48,2676.0,34.2011,34.2011,34.1219,34.1219,2676.0
2022-04-12 15:05:00,34.49,34.52,34.47,34.48,10799.0,34.1318,34.1615,34.112,34.1219,10799.0
2022-04-12 15:10:00,34.48,34.5,34.41,34.41,15916.0,34.1219,34.1417,34.0526,34.0526,15916.0
2022-04-12 15:15:00,34.41,34.43,34.4,34.41,4037.0,34.0526,34.0724,34.0427,34.0526,4037.0
2022-04-12 15:20:00,34.42,34.49,34.42,34.45,3778.0,34.0625,34.1318,34.0625,34.0922,3778.0
2022-04-12 15:25:00,34.43,34.47,34.42,34.45,12078.0,34.0724,34.112,34.0625,34.0922,12078.0
2022-04-12 15:30:00,34.44,34.48,34.44,34.46,8181.0,34.0823,34.1219,34.0823,34.1021,8181.0
2022-04-12 15:35:00,34.46,34.56,34.45,34.55,14006.0,34.1021,34.2011,34.0922,34.1912,14006.0
2022-04-12 15:40:00,34.55,34.58,34.52,34.54,16250.0,34.1912,34.2209,34.1615,34.1813,16250.0
2022-04-12 15:45:00,34.54,34.67,34.52,34.67,63249.0,34.1813,34.3099,34.1615,34.3099,63249.0
2022-04-12 15:50:00,34.65,34.71,34.55,34.69,70583.0,34.2901,34.3495,34.1912,34.3297,70583.0
2022-04-12 15:55:00,34.69,34.72,34.63,34.69,113852.0,34.3297,34.3594,34.2704,34.3297,113852.0
2022-04-13 09:30:00,34.86,35.24,34.8,35.2,25609.0,34.498,34.874,34.4386,34.8344,25609.0
2022-04-13 09:35:00,35.17,35.24,35.11,35.13,9348.0,34.8047,34.874,34.7454,34.7652,9348.0
2022-04-13 09:40:00,35.14,35.18,34.97,35.09,25573.0,34.7751,34.8146,34.6068,34.7256,25573.0
2022-04-13 09:45:00,35.05,35.1,35.01,35.06,21028.0,34.686,34.7355,34.6464,34.6959,21028.0
2022-04-13 09:50:00,35.06,35.14,35.0,35.05,6303.0,34.6959,34.7751,34.6365,34.686,6303.0
2022-04-13 09:55:00,35.07,35.12,34.98,35.0,5837.0,34.7058,34.7553,34.6167,34.6365,5837.0
2022-04-13 10:00:00,35.01,35.02,34.82,34.91,32713.0,34.6464,34.6563,34.4584,34.5474,32713.0
2022-04-13 10:05:00,34.95,35.01,34.95,35.01,15801.0,34.587,34.6464,34.587,34.6464,15801.0
2022-04-13 10:10:00,34.98,35.11,34.97,35.08,9566.0,34.6167,34.7454,34.6068,34.7157,9566.0
2022-04-13 10:15:00,35.09,35.17,35.08,35.12,5408.0,34.7256,34.8047,34.7157,34.7553,5408.0
2022-04-13 10:20:00,35.13,35.19,35.09,35.19,3613.0,34.7652,34.8245,34.7256,34.8245,3613.0
2022-04-13 10:25:00,35.19,35.22,35.07,35.08,6666.0,34.8245,34.8542,34.7058,34.7157,6666.0
2022-04-13 10:30:00,35.07,35.14,35.07,35.12,3449.0,34.7058,34.7751,34.7058,34.7553,3449.0
2022-04-13 10:35:00,35.12,35.17,35.07,35.17,12918.0,34.7553,34.8047,34.7058,34.8047,12918.0
2022-04-13 10:40:00,35.16,35.17,35.07,35.16,33939.0,34.7948,34.8047,34.7058,34.7948,33939.0
2022-04-13 10:45:00,35.18,35.29,35.18,35.27,20025.0,34.8146,34.9235,34.8146,34.9037,20025.0
2022-04-13 10:50:00,35.28,35.36,35.28,35.35,10771.0,34.9136,34.9928,34.9136,34.9829,10771.0
2022-04-13 10:55:00,35.33,35.43,35.33,35.43,11167.0,34.9631,35.062,34.9631,35.062,11167.0
2022-04-13 11:00:00,35.43,35.45,35.35,35.41,12069.0,35.062,35.0818,34.9829,35.0423,12069.0
2022-04-13 11:05:00,35.41,35.46,35.37,35.37,10298.0,35.0423,35.0917,35.0027,35.0027,10298.0
2022-04-13 11:10:00,35.39,35.42,35.38,35.39,7909.0,35.0225,35.0521,35.0126,35.0225,7909.0
2022-04-13 11:15:00,35.4,35.42,35.34,35.35,12886.0,35.0324,35.0521,34.973,34.9829,12886.0
2022-04-13 11:20:00,35.33,35.33,35.28,35.32,9129.0,34.9631,34.9631,34.9136,34.9532,9129.0
2022-04-13 11:25:00,35.33,35.36,35.33,35.35,3049.0,34.9631,34.9928,34.9631,34.9829,3049.0
2022-04-13 11:30:00,35.34,35.37,35.3,35.32,5948.0,34.973,35.0027,34.9334,34.9532,5948.0
2022-04-13 11:35:00,35.32,35.34,35.29,35.3,4393.0,34.9532,34.973,34.9235,34.9334,4393.0
2022-04-13 11:40:00,35.28,35.35,35.28,35.35,3813.0,34.9136,34.9829,34.9136,34.9829,3813.0
2022-04-13 11:45:00,35.36,35.39,35.33,35.39,4035.0,34.9928,35.0225,34.9631,35.0225,4035.0
2022-04-13 11:50:00,35.37,35.37,35.28,35.29,6754.0,35.0027,35.0027,34.9136,34.9235,6754.0
2022-04-13 11:55:00,35.29,35.32,35.25,35.29,9877.0,34.9235,34.9532,34.8839,34.9235,9877.0
2022-04-13 12:00:00,35.29,35.43,35.28,35.41,4007.0,34.9235,35.062,34.9136,35.0423,4007.0
2022-04-13 12:05:00,35.41,35.41,35.36,35.4,4700.0,35.0423,35.0423,34.9928,35.0324,4700.0
2022-04-13 12:10:00,35.38,35.4,35.3,35.31,14641.0,35.0126,35.0324,34.9334,34.9433,14641.0
2022-04-13 12:15:00,35.31,35.32,35.25,35.25,7304.0,34.9433,34.9532,34.8839,34.8839,7304.0
2022-04-13 12:20:00,35.25,35.33,35.25,35.33,6327.0,34.8839,34.9631,34.8839,34.9631,6327.0
2022-04-13 12:25:00,35.35,35.37,35.3,35.31,6253.0,34.9829,35.0027,34.9334,34.9433,6253.0
2022-04-13 12:30:00,35.31,35.33,35.31,35.31,4806.0,34.9433,34.9631,34.9433,34.9433,4806.0
2022-04-13 12:35:00,35.32,35.33,35.31,35.32,2944.0,34.9532,34.9631,34.9433,34.9532,2944.0
2022-04-13 12:40:00,35.31,35.37,35.31,35.37,10405.0,34.9433,35.0027,34.9433,35.0027,10405.0
2022-04-13 12:45:00,35.37,35.4,35.36,35.4,5828.0,35.0027,35.0324,34.9928,35.0324,5828.0
2022-04-13 12:50:00,35.4,35.4,35.35,35.36,7675.0,35.0324,35.0324,34.9829,34.9928,7675.0
2022-04-13 12:55:00,35.35,35.36,35.24,35.27,66849.0,34.9829,34.9928,34.874,34.9037,66849.0
2022-04-13 13:00:00,35.26,35.32,35.26,35.29,7170.0,34.8938,34.9532,34.8938,34.9235,7170.0
2022-04-13 13:05:00,35.28,35.34,35.28,35.33,6510.0,34.9136,34.973,34.9136,34.9631,6510.0
2022-04-13 13:10:00,35.32,35.36,35.31,35.33,25033.0,34.9532,34.9928,34.9433,34.9631,25033.0
2022-04-13 13:15:00,35.33,35.36,35.29,35.32,53247.0,34.9631,34.9928,34.9235,34.9532,53247.0
2022-04-13 13:20:00,35.31,35.37,35.26,35.34,49369.0,34.9433,35.0027,34.8938,34.973,49369.0
2022-04-13 13:25:00,35.3,35.31,35.22,35.24,5872.0,34.9334,34.9433,34.8542,34.874,5872.0
2022-04-13 13:30:00,35.26,35.29,35.23,35.27,9517.0,34.8938,34.9235,34.8641,34.9037,9517.0
2022-04-13 13:35:00,35.27,35.28,35.21,35.21,15460.0,34.9037,34.9136,34.8443,34.8443,15460.0
2022-04-13 13:40:00,35.2,35.29,35.19,35.29,4002.0,34.8344,34.9235,34.8245,34.9235,4002.0
2022-04-13 13:45:00,35.28,35.35,35.26,35.33,5221.0,34.9136,34.9829,34.8938,34.9631,5221.0
2022-04-13 13:50:00,35.34,35.34,35.3,35.3,5513.0,34.973,34.973,34.9334,34.9334,5513.0
2022-04-13 13:55:00,35.31,35.32,35.27,35.32,7414.0,34.9433,34.9532,34.9037,34.9532,7414.0
2022-04-13 14:00:00,35.32,35.35,35.3,35.32,8687.0,34.9532,34.9829,34.9334,34.9532,8687.0
2022-04-13 14:05:00,35.32,35.33,35.3,35.32,9722.0,34.9532,34.9631,34.9334,34.9532,9722.0
2022-04-13 14:10:00,35.33,35.33,35.25,35.27,6506.0,34.9631,34.9631,34.8839,34.9037,6506.0
2022-04-13 14:15:00,35.28,35.32,35.27,35.3,7098.0,34.9136,34.9532,34.9037,34.9334,7098.0
2022-04-13 14:20:00,35.3,35.32,35.28,35.28,19054.0,34.9334,34.9532,34.9136,34.9136,19054.0
2022-04-13 14:25:00,35.29,35.36,35.27,35.35,13503.0,34.9235,34.9928,34.9037,34.9829,13503.0
2022-04-13 14:30:00,35.36,35.36,35.31,35.33,8192.0,34.9928,34.9928,34.9433,34.9631,8192.0
2022-04-13 14:35:00,35.34,35.34,35.28,35.29,38600.0,34.973,34.973,34.9136,34.9235,38600.0
2022-04-13 14:40:00,35.29,35.38,35.28,35.38,7434.0,34.9235,35.0126,34.9136,35.0126,7434.0
2022-04-13 14:45:00,35.38,35.39,35.34,35.36,8401.0,35.0126,35.0225,34.973,34.9928,8401.0
2022-04-13 14:50:00,35.36,35.38,35.34,35.36,9213.0,34.9928,35.0126,34.973,34.9928,9213.0
2022-04-13 14:55:00,35.35,35.37,35.33,35.34,9141.0,34.9829,35.0027,34.9631,34.973,9141.0
2022-04-13 15:00:00,35.34,35.37,35.32,35.33,10451.0,34.973,35.0027,34.9532,34.9631,10451.0
2022-04-13 15:05:00,35.34,35.4,35.33,35.36,21124.0,34.973,35.0324,34.9631,34.9928,21124.0
2022-04-13 15:10:00,35.36,35.39,35.3,35.3,11048.0,34.9928,35.0225,34.9334,34.9334,11048.0
2022-04-13 15:15:00,35.31,35.33,35.26,35.27,18350.0,34.9433,34.9631,34.8938,34.9037,18350.0
2022-04-13 15:20:00,35.27,35.31,35.22,35.24,45438.0,34.9037,34.9433,34.8542,34.874,45438.0
2022-04-13 15:25:00,35.24,35.27,35.22,35.26,11936.0,34.874,34.9037,34.8542,34.8938,11936.0
2022-04-13 15:30:00,35.27,35.36,35.27,35.36,17259.0,34.9037,34.9928,34.9037,34.9928,17259.0
2022-04-13 15:35:00,35.36,35.39,35.32,35.32,29867.0,34.9928,35.0225,34.9532,34.9532,29867.0
2022-04-13 15:40:00,35.32,35.32,35.29,35.3,40365.0,34.9532,34.9532,34.9235,34.9334,40365.0
2022-04-13 15:45:00,35.31,35.32,35.29,35.3,39058.0,34.9433,34.9532,34.9235,34.9334,39058.0
2022-04-13 15:50:00,35.3,35.31,35.22,35.27,56978.0,34.9334,34.9433,34.8542,34.9037,56978.0
2022-04-13 15:55:00,35.27,35.32,35.25,35.28,133704.0,34.9037,34.9532,34.8839,34.9136,133704.0
2022-04-14 09:30:00,35.41,35.88,35.34,35.82,64215.0,35.0423,35.5074,34.973,35.448,64215.0
2022-04-14 09:35:00,35.83,35.92,35.74,35.84,31704.0,35.4579,35.547,35.3688,35.4678,31704.0
2022-04-14 09:40:00,35.8,35.83,35.58,35.59,27136.0,35.4282,35.4579,35.2105,35.2204,27136.0
2022-04-14 09:45:00,35.59,35.68,35.47,35.55,17642.0,35.2204,35.3094,35.1016,35.1808,17642.0
2022-04-14 09:50:00,35.57,35.73,35.56,35.63,7558.0,35.2006,35.3589,35.1907,35.26,7558.0
2022-04-14 09:55:00,35.63,35.73,35.63,35.73,8957.0,35.26,35.3589,35.26,35.3589,8957.0
2022-04-14 10:00:00,35.74,35.9,35.74,35.88,11631.0,35.3688,35.5272,35.3688,35.5074,11631.0
2022-04-14 10:05:00,35.87,35.87,35.65,35.72,10892.0,35.4975,35.4975,35.2798,35.349,10892.0
2022-04-14 10:10:00,35.72,35.72,35.63,35.65,6409.0,35.349,35.349,35.26,35.2798,6409.0
2022-04-14 10:15:00,35.65,35.66,35.54,35.61,7798.0,35.2798,35.2897,35.1709,35.2402,7798.0
2022-04-14 10:20:00,35.63,35.75,35.62,35.71,5119.0,35.26,35.3787,35.2501,35.3391,5119.0
2022-04-14 10:25:00,35.72,35.73,35.62,35.64,5745.0,35.349,35.3589,35.2501,35.2699,5745.0
2022-04-14 10:30:00,35.64,35.71,35.64,35.67,5215.0,35.2699,35.3391,35.2699,35.2996,5215.0
2022-04-14 10:35:00,35.66,35.69,35.49,35.54,41082.0,35.2897,35.3193,35.1214,35.1709,41082.0
2022-04-14 10:40:00,35.55,35.6,35.54,35.58,8202.0,35.1808,35.2303,35.1709,35.2105,8202.0
2022-04-14 10:45:00,35.58,35.62,35.55,35.58,7363.0,35.2105,35.2501,35.1808,35.2105,7363.0
2022-04-14 10:50:00,35.56,35.57,35.51,35.52,8072.0,35.1907,35.2006,35.1412,35.1511,8072.0
2022-04-14 10:55:00,35.53,35.58,35.52,35.57,7446.0,35.161,35.2105,35.1511,35.2006,7446.0
2022-04-14 11:00:00,35.55,35.61,35.53,35.61,13055.0,35.1808,35.2402,35.161,35.2402,13055.0
2022-04-14 11:05:00,35.61,35.66,35.54,35.55,18286.0,35.2402,35.2897,35.1709,35.1808,18286.0
2022-04-14 11:10:00,35.55,35.64,35.55,35.63,5513.0,35.1808,35.2699,35.1808,35.26,5513.0
2022-04-14 11:15:00,35.64,35.67,35.62,35.63,1888.0,35.2699,35.2996,35.2501,35.26,1888.0
2022-04-14 11:20:00,35.62,35.65,35.57,35.65,6655.0,35.2501,35.2798,35.2006,35.2798,6655.0
2022-04-14 11:25:00,35.65,35.69,35.64,35.65,3906.0,35.2798,35.3193,35.2699,35.2798,3906.0
2022-04-14 11:30:00,35.64,35.64,35.58,35.58,5305.0,35.2699,35.2699,35.2105,35.2105,5305.0
2022-04-14 11:35:00,35.57,35.59,35.54,35.55,3297.0,35.2006,35.2204,35.1709,35.1808,3297.0
2022-04-14 11:40:00,35.54,35.55,35.44,35.45,4891.0,35.1709,35.1808,35.0719,35.0818,4891.0
2022-04-14 11:45:00,35.44,35.53,35.44,35.53,3060.0,35.0719,35.161,35.0719,35.161,3060.0
2022-04-14 11:50:00,35.51,35.55,35.49,35.54,1888.0,35.1412,35.1808,35.1214,35.1709,1888.0
2022-04-14 11:55:00,35.53,35.59,35.52,35.59,6071.0,35.161,35.2204,35.1511,35.2204,6071.0
2022-04-14 12:00:00,35.58,35.62,35.55,35.55,5565.0,35.2105,35.2501,35.1808,35.1808,5565.0
2022-04-14 12:05:00,35.54,35.6,35.54,35.55,29763.0,35.1709,35.2303,35.1709,35.1808,29763.0
2022-04-14 12:10:00,35.55,35.59,35.53,35.58,3012.0,35.1808,35.2204,35.161,35.2105,3012.0
2022-04-14 12:15:00,35.57,35.57,35.51,35.52,2421.0,35.2006,35.2006,35.1412,35.1511,2421.0
2022-04-14 12:20:00,35.51,35.54,35.47,35.54,4240.0,35.1412,35.1709,35.1016,35.1709,4240.0
2022-04-14 12:25:00,35.52,35.53,35.48,35.48,10872.0,35.1511,35.161,35.1115,35.1115,10872.0
2022-04-14 12:30:00,35.48,35.48,35.45,35.47,6444.0,35.1115,35.1115,35.0818,35.1016,6444.0
2022-04-14 12:35:00,35.46,35.49,35.44,35.47,5798.0,35.0917,35.1214,35.0719,35.1016,5798.0
2022-04-14 12:40:00,35.46,35.47,35.41,35.43,39071.0,35.0917,35.1016,35.0423,35.062,39071.0
2022-04-14 12:45:00,35.42,35.45,35.38,35.45,6698.0,35.0521,35.0818,35.0126,35.0818,6698.0
2022-04-14 12:50:00,35.46,35.46,35.42,35.45,5233.0,35.0917,35.0917,35.0521,35.0818,5233.0
2022-04-14 12:55:00,35.45,35.5,35.43,35.5,6160.0,35.0818,35.1313,35.062,35.1313,6160.0
2022-04-14 13:00:00,35.5,35.5,35.46,35.46,4295.0,35.1313,35.1313,35.0917,35.0917,4295.0
2022-04-14 13:05:00,35.47,35.51,35.45,35.51,4259.0,35.1016,35.1412,35.0818,35.1412,4259.0
2022-04-14 13:10:00,35.52,35.53,35.5,35.51,2588.0,35.1511,35.161,35.1313,35.1412,2588.0
2022-04-14 13:15:00,35.51,35.52,35.45,35.45,4158.0,35.1412,35.1511,35.0818,35.0818,4158.0
2022-04-14 13:20:00,35.46,35.48,35.46,35.47,4526.0,35.0917,35.1115,35.0917,35.1016,4526.0
2022-04-14 13:25:00,35.47,35.47,35.38,35.41,8900.0,35.1016,35.1016,35.0126,35.0423,8900.0
2022-04-14 13:30:00,35.41,35.43,35.4,35.42,22448.0,35.0423,35.062,35.0324,35.0521,22448.0
2022-04-14 13:35:00,35.43,35.46,35.42,35.43,10589.0,35.062,35.0917,35.0521,35.062,10589.0
2022-04-14 13:40:00,35.44,35.5,35.4,35.5,18420.0,35.0719,35.1313,35.0324,35.1313,18420.0
2022-04-14 13:45:00,35.51,35.6,35.5,35.6,2455.0,35.1412,35.2303,35.1313,35.2303,2455.0
2022-04-14 13:50:00,35.59,35.6,35.56,35.57,4634.0,35.2204,35.2303,35.1907,35.2006,4634.0
2022-04-14 13:55:00,35.57,35.57,35.51,35.54,6407.0,35.2006,35.2006,35.1412,35.1709,6407.0
2022-04-14 14:00:00,35.55,35.61,35.54,35.59,11380.0,35.1808,35.2402,35.1709,35.2204,11380.0
2022-04-14 14:05:00,35.59,35.63,35.58,35.58,6320.0,35.2204,35.26,35.2105,35.2105,6320.0
2022-04-14 14:10:00,35.58,35.65,35.56,35.65,8744.0,35.2105,35.2798,35.1907,35.2798,8744.0
2022-04-14 14:15:00,35.64,35.65,35.6,35.61,3807.0,35.2699,35.2798,35.2303,35.2402,3807.0
2022-04-14 14:20:00,35.6,35.6,35.55,35.58,7535.0,35.2303,35.2303,35.1808,35.2105,7535.0
2022-04-14 14:25:00,35.58,35.6,35.55,35.6,5429.0,35.2105,35.2303,35.1808,35.2303,5429.0
2022-04-14 14:30:00,35.6,35.6,35.52,35.52,3874.0,35.2303,35.2303,35.1511,35.1511,3874.0
2022-04-14 14:35:00,35.52,35.54,35.51,35.52,7528.0,35.1511,35.1709,35.1412,35.1511,7528.0
2022-04-14 14:40:00,35.52,35.59,35.5,35.57,30908.0,35.1511,35.2204,35.1313,35.2006,30908.0
2022-04-14 14:45:00,35.57,35.59,35.55,35.55,7920.0,35.2006,35.2204,35.1808,35.1808,7920.0
2022-04-14 14:50:00,35.56,35.59,35.47,35.48,7733.0,35.1907,35.2204,35.1016,35.1115,7733.0
2022-04-14 14:55:00,35.48,35.48,35.41,35.43,9862.0,35.1115,35.1115,35.0423,35.062,9862.0
2022-04-14 15:00:00,35.42,35.46,35.39,35.44,6608.0,35.0521,35.0917,35.0225,35.0719,6608.0
2022-04-14 15:05:00,35.45,35.47,35.42,35.43,14853.0,35.0818,35.1016,35.0521,35.062,14853.0
2022-04-14 15:10:00,35.42,35.45,35.4,35.44,7996.0,35.0521,35.0818,35.0324,35.0719,7996.0
2022-04-14 15:15:00,35.45,35.51,35.45,35.49,117471.0,35.0818,35.1412,35.0818,35.1214,117471.0
2022-04-14 15:20:00,35.5,35.57,35.48,35.55,12554.0,35.1313,35.2006,35.1115,35.1808,12554.0
2022-04-14 15:25:00,35.57,35.57,35.49,35.49,22438.0,35.2006,35.2006,35.1214,35.1214,22438.0
2022-04-14 15:30:00,35.49,35.5,35.45,35.45,14793.0,35.1214,35.1313,35.0818,35.0818,14793.0
2022-04-14 15:35:00,35.46,35.55,35.46,35.51,23144.0,35.0917,35.1808,35.0917,35.1412,23144.0
2022-04-14 15:40:00,35.5,35.56,35.48,35.56,32755.0,35.1313,35.1907,35.1115,35.1907,32755.0
2022-04-14 15:45:00,35.55,35.6,35.5,35.54,66442.0,35.1808,35.2303,35.1313,35.1709,66442.0
2022-04-14 15:50:00,35.55,35.56,35.5,35.54,65356.0,35.1808,35.1907,35.1313,35.1709,65356.0
2022-04-14 15:55:00,35.55,35.57,35.46,35.5,128212.0,35.1808,35.2006,35.0917,35.1313,128212.0
2022-04-18 09:30:00,35.42,35.62,35.37,35.37,29143.0,35.0521,35.2501,35.0027,35.0027,29143.0
2022-04-18 09:35:00,35.38,35.61,35.38,35.59,4759.0,35.0126,35.2402,35.0126,35.2204,4759.0
2022-04-18 09:40:00,35.56,35.83,35.5,35.73,25091.0,35.1907,35.4579,35.1313,35.3589,25091.0
2022-04-18 09:45:00,35.78,35.88,35.74,35.85,21168.0,35.4084,35.5074,35.3688,35.4777,21168.0
2022-04-18 09:50:00,35.83,35.84,35.66,35.7,25491.0,35.4579,35.4678,35.2897,35.3292,25491.0
2022-04-18 09:55:00,35.67,35.72,35.59,35.63,6712.0,35.2996,35.349,35.2204,35.26,6712.0
2022-04-18 10:00:00,35.59,35.65,35.56,35.62,4883.0,35.2204,35.2798,35.1907,35.2501,4883.0
2022-04-18 10:05:00,35.63,35.63,35.51,35.52,52745.0,35.26,35.26,35.1412,35.1511,52745.0
2022-04-18 10:10:00,35.53,35.59,35.47,35.59,6855.0,35.161,35.2204,35.1016,35.2204,6855.0
2022-04-18 10:15:00,35.58,35.67,35.58,35.65,6433.0,35.2105,35.2996,35.2105,35.2798,6433.0
2022-04-18 10:20:00,35.67,35.73,35.65,35.69,5823.0,35.2996,35.3589,35.2798,35.3193,5823.0
2022-04-18 10:25:00,35.69,35.72,35.64,35.7,7141.0,35.3193,35.349,35.2699,35.3292,7141.0
2022-04-18 10:30:00,35.68,35.74,35.66,35.71,3910.0,35.3094,35.3688,35.2897,35.3391,3910.0
2022-04-18 10:35:00,35.72,35.72,35.66,35.72,5434.0,35.349,35.349,35.2897,35.349,5434.0
2022-04-18 10:40:00,35.73,35.75,35.7,35.7,3358.0,35.3589,35.3787,35.3292,35.3292,3358.0
2022-04-18 10:45:00,35.69,35.76,35.69,35.73,2953.0,35.3193,35.3886,35.3193,35.3589,2953.0
2022-04-18 10:50:00,35.75,35.77,35.66,35.69,3538.0,35.3787,35.3985,35.2897,35.3193,3538.0
2022-04-18 10:55:00,35.67,35.76,35.64,35.7,43470.0,35.2996,35.3886,35.2699,35.3292,43470.0
2022-04-18 11:00:00,35.7,35.74,35.68,35.71,24713.0,35.3292,35.3688,35.3094,35.3391,24713.0
2022-04-18 11:05:00,35.71,35.72,35.67,35.68,9894.0,35.3391,35.349,35.2996,35.3094,9894.0
2022-04-18 11:10:00,35.69,35.77,35.69,35.73,40967.0,35.3193,35.3985,35.3193,35.3589,40967.0
2022-04-18 11:15:00,35.72,35.72,35.58,35.59,24858.0,35.349,35.349,35.2105,35.2204,24858.0
2022-04-18 11:20:00,35.6,35.6,35.43,35.44,7237.0,35.2303,35.2303,35.062,35.0719,7237.0
2022-04-18 11:25:00,35.43,35.45,35.4,35.41,8515.0,35.062,35.0818,35.0324,35.0423,8515.0
2022-04-18 11:30:00,35.41,35.42,35.37,35.41,5075.0,35.0423,35.0521,35.0027,35.0423,5075.0
2022-04-18 11:35:00,35.41,35.43,35.33,35.34,2080.0,35.0423,35.062,34.9631,34.973,2080.0
2022-04-18 11:40:00,35.33,35.41,35.32,35.38,38478.0,34.9631,35.0423,34.9532,35.0126,38478.0
2022-04-18 11:45:00,35.37,35.37,35.33,35.34,9155.0,35.0027,35.0027,34.9631,34.973,9155.0
2022-04-18 11:50:00,35.33,35.34,35.28,35.31,12652.0,34.9631,34.973,34.9136,34.9433,12652.0
2022-04-18 11:55:00,35.3,35.36,35.28,35.34,6809.0,34.9334,34.9928,34.9136,34.973,6809.0
2022-04-18 12:00:00,35.33,35.33,35.22,35.26,56095.0,34.9631,34.9631,34.8542,34.8938,56095.0
2022-04-18 12:05:00,35.27,35.31,35.27,35.28,5653.0,34.9037,34.9433,34.9037,34.9136,5653.0
2022-04-18 12:10:00,35.27,35.31,35.27,35.29,5132.0,34.9037,34.9433,34.9037,34.9235,5132.0
2022-04-18 12:15:00,35.28,35.3,35.26,35.3,4629.0,34.9136,34.9334,34.8938,34.9334,4629.0
2022-04-18 12:20:00,35.29,35.29,35.22,35.25,28144.0,34.9235,34.9235,34.8542,34.8839,28144.0
2022-04-18 12:25:00,35.25,35.29,35.23,35.23,26233.0,34.8839,34.9235,34.8641,34.8641,26233.0
2022-04-18 12:30:00,35.24,35.25,35.17,35.19,47137.0,34.874,34.8839,34.8047,34.8245,47137.0
2022-04-18 12:35:00,35.2,35.26,35.2,35.23,7877.0,34.8344,34.8938,34.8344,34.8641,7877.0
2022-04-18 12:40:00,35.25,35.29,35.23,35.23,8144.0,34.8839,34.9235,34.8641,34.8641,8144.0
2022-04-18 12:45:00,35.27,35.29,35.22,35.29,46681.0,34.9037,34.9235,34.8542,34.9235,46681.0
2022-04-18 12:50:00,35.27,35.36,35.27,35.35,69262.0,34.9037,34.9928,34.9037,34.9829,69262.0
2022-04-18 12:55:00,35.37,35.5,35.37,35.5,3780.0,35.0027,35.1313,35.0027,35.1313,3780.0
2022-04-18 13:00:00,35.49,35.52,35.44,35.44,5681.0,35.1214,35.1511,35.0719,35.0719,5681.0
2022-04-18 13:05:00,35.46,35.54,35.46,35.52,5847.0,35.0917,35.1709,35.0917,35.1511,5847.0
2022-04-18 13:10:00,35.55,35.6,35.5,35.52,14288.0,35.1808,35.2303,35.1313,35.1511,14288.0
2022-04-18 13:15:00,35.51,35.52,35.47,35.49,6296.0,35.1412,35.1511,35.1016,35.1214,6296.0
2022-04-18 13:20:00,35.5,35.56,35.5,35.56,5226.0,35.1313,35.1907,35.1313,35.1907,5226.0
2022-04-18 13:25:00,35.54,35.56,35.52,35.55,5007.0,35.1709,35.1907,35.1511,35.1808,5007.0
2022-04-18 13:30:00,35.56,35.63,35.56,35.63,5096.0,35.1907,35.26,35.1907,35.26,5096.0
2022-04-18 13:35:00,35.64,35.7,35.63,35.64,2569.0,35.2699,35.3292,35.26,35.2699,2569.0
2022-04-18 13:40:00,35.65,35.66,35.63,35.64,1700.0,35.2798,35.2897,35.26,35.2699,1700.0
2022-04-18 13:45:00,35.63,35.63,35.58,35.62,4932.0,35.26,35.26,35.2105,35.2501,4932.0
2022-04-18 13:50:00,35.62,35.64,35.59,35.64,2087.0,35.2501,35.2699,35.2204,35.2699,2087.0
2022-04-18 13:55:00,35.65,35.69,35.61,35.67,6455.0,35.2798,35.3193,35.2402,35.2996,6455.0
2022-04-18 14:00:00,35.68,35.68,35.64,35.66,4741.0,35.3094,35.3094,35.2699,35.2897,4741.0
2022-04-18 14:05:00,35.66,35.66,35.63,35.66,5806.0,35.2897,35.2897,35.26,35.2897,5806.0
2022-04-18 14:10:00,35.66,35.69,35.65,35.68,3396.0,35.2897,35.3193,35.2798,35.3094,3396.0
2022-04-18 14:15:00,35.69,35.7,35.62,35.64,5669.0,35.3193,35.3292,35.2501,35.2699,5669.0
2022-04-18 14:20:00,35.63,35.72,35.62,35.72,2927.0,35.26,35.349,35.2501,35.349,2927.0
2022-04-18 14:25:00,35.69,35.71,35.65,35.66,2539.0,35.3193,35.3391,35.2798,35.2897,2539.0
2022-04-18 14:30:00,35.66,35.7,35.66,35.7,7560.0,35.2897,35.3292,35.2897,35.3292,7560.0
2022-04-18 14:35:00,35.69,35.74,35.67,35.68,7000.0,35.3193,35.3688,35.2996,35.3094,7000.0
2022-04-18 14:40:00,35.69,35.69,35.65,35.65,7063.0,35.3193,35.3193,35.2798,35.2798,7063.0
2022-04-18 14:45:00,35.66,35.67,35.59,35.63,6063.0,35.2897,35.2996,35.2204,35.26,6063.0
2022-04-18 14:50:00,35.63,35.67,35.63,35.66,7926.0,35.26,35.2996,35.26,35.2897,7926.0
2022-04-18 14:55:00,35.65,35.68,35.61,35.62,6990.0,35.2798,35.3094,35.2402,35.2501,6990.0
2022-04-18 15:00:00,35.62,35.64,35.57,35.6,4989.0,35.2501,35.2699,35.2006,35.2303,4989.0
2022-04-18 15:05:00,35.61,35.63,35.56,35.58,5315.0,35.2402,35.26,35.1907,35.2105,5315.0
2022-04-18 15:10:00,35.58,35.58,35.48,35.5,34227.0,35.2105,35.2105,35.1115,35.1313,34227.0
2022-04-18 15:15:00,35.51,35.53,35.47,35.49,11232.0,35.1412,35.161,35.1016,35.1214,11232.0
2022-04-18 15:20:00,35.49,35.5,35.42,35.45,10178.0,35.1214,35.1313,35.0521,35.0818,10178.0
2022-04-18 15:25:00,35.45,35.47,35.4,35.46,15758.0,35.0818,35.1016,35.0324,35.0917,15758.0
2022-04-18 15:30:00,35.45,35.46,35.34,35.36,11435.0,35.0818,35.0917,34.973,34.9928,11435.0
2022-04-18 15:35:00,35.34,35.38,35.3,35.31,53008.0,34.973,35.0126,34.9334,34.9433,53008.0
2022-04-18 15:40:00,35.32,35.37,35.32,35.35,13209.0,34.9532,35.0027,34.9532,34.9829,13209.0
2022-04-18 15:45:00,35.34,35.36,35.28,35.3,19944.0,34.973,34.9928,34.9136,34.9334,19944.0
2022-04-18 15:50:00,35.27,35.36,35.26,35.36,40004.0,34.9037,34.9928,34.8938,34.9928,40004.0
2022-04-18 15:55:00,35.36,35.45,35.33,35.44,100760.0,34.9928,35.0818,34.9631,35.0719,100760.0
2022-04-19 09:30:00,35.55,35.87,35.49,35.87,24728.0,35.1808,35.4975,35.1214,35.4975,24728.0
2022-04-19 09:35:00,35.82,35.92,35.78,35.92,3334.0,35.448,35.547,35.4084,35.547,3334.0
2022-04-19 09:40:00,35.96,36.19,35.96,36.15,11565.0,35.5865,35.8142,35.5865,35.7746,11565.0
2022-04-19 09:45:00,36.1,36.2,36.05,36.11,10472.0,35.7251,35.824,35.6756,35.735,10472.0
2022-04-19 09:50:00,36.15,36.26,36.12,36.19,15302.0,35.7746,35.8834,35.7449,35.8142,15302.0
2022-04-19 09:55:00,36.19,36.35,36.15,36.34,8968.0,35.8142,35.9725,35.7746,35.9626,8968.0
2022-04-19 10:00:00,36.33,36.33,36.26,36.28,4466.0,35.9527,35.9527,35.8834,35.9032,4466.0
2022-04-19 10:05:00,36.32,36.37,36.31,36.37,10394.0,35.9428,35.9923,35.9329,35.9923,10394.0
2022-04-19 10:10:00,36.38,36.41,36.32,36.34,8695.0,36.0022,36.0319,35.9428,35.9626,8695.0
2022-04-19 10:15:00,36.34,36.34,36.23,36.23,10681.0,35.9626,35.9626,35.8537,35.8537,10681.0
2022-04-19 10:20:00,36.27,36.35,36.2,36.32,15622.0,35.8933,35.9725,35.824,35.9428,15622.0
2022-04-19 10:25:00,36.32,36.38,36.32,36.35,15663.0,35.9428,36.0022,35.9428,35.9725,15663.0
2022-04-19 10:30:00,36.36,36.46,36.32,36.44,115362.0,35.9824,36.0813,35.9428,36.0616,115362.0
2022-04-19 10:35:00,36.45,36.48,36.39,36.44,10804.0,36.0715,36.1011,36.0121,36.0616,10804.0
2022-04-19 10:40:00,36.42,36.51,36.38,36.51,37833.0,36.0418,36.1308,36.0022,36.1308,37833.0
2022-04-19 10:45:00,36.5,36.5,36.42,36.44,23500.0,36.1209,36.1209,36.0418,36.0616,23500.0
2022-04-19 10:50:00,36.44,36.49,36.42,36.43,5320.0,36.0616,36.111,36.0418,36.0517,5320.0
2022-04-19 10:55:00,36.43,36.45,36.41,36.41,7493.0,36.0517,36.0715,36.0319,36.0319,7493.0
2022-04-19 11:00:00,36.41,36.52,36.38,36.5,8407.0,36.0319,36.1407,36.0022,36.1209,8407.0
2022-04-19 11:05:00,36.51,36.52,36.44,36.48,14426.0,36.1308,36.1407,36.0616,36.1011,14426.0
2022-04-19 11:10:00,36.48,36.49,36.46,36.48,5499.0,36.1011,36.111,36.0813,36.1011,5499.0
2022-04-19 11:15:00,36.5,36.52,36.45,36.48,87982.0,36.1209,36.1407,36.0715,36.1011,87982.0
2022-04-19 11:20:00,36.47,36.48,36.39,36.48,6668.0,36.0912,36.1011,36.0121,36.1011,6668.0
2022-04-19 11:25:00,36.48,36.59,36.46,36.55,32142.0,36.1011,36.21,36.0813,36.1704,32142.0
2022-04-19 11:30:00,36.54,36.58,36.47,36.5,78343.0,36.1605,36.2001,36.0912,36.1209,78343.0
2022-04-19 11:35:00,36.51,36.61,36.51,36.61,13975.0,36.1308,36.2298,36.1308,36.2298,13975.0
2022-04-19 11:40:00,36.6,36.63,36.58,36.62,13011.0,36.2199,36.2496,36.2001,36.2397,13011.0
2022-04-19 11:45:00,36.62,36.66,36.6,36.63,27220.0,36.2397,36.2793,36.2199,36.2496,27220.0
2022-04-19 11:50:00,36.63,36.72,36.63,36.68,65250.0,36.2496,36.3386,36.2496,36.2991,65250.0
2022-04-19 11:55:00,36.69,36.69,36.63,36.63,11160.0,36.309,36.309,36.2496,36.2496,11160.0
2022-04-19 12:00:00,36.63,36.69,36.62,36.63,6998.0,36.2496,36.309,36.2397,36.2496,6998.0
2022-04-19 12:05:00,36.63,36.64,36.59,36.6,5952.0,36.2496,36.2595,36.21,36.2199,5952.0
2022-04-19 12:10:00,36.61,36.65,36.59,36.65,8224.0,36.2298,36.2694,36.21,36.2694,8224.0
2022-04-19 12:15:00,36.66,36.72,36.66,36.71,7765.0,36.2793,36.3386,36.2793,36.3287,7765.0
2022-04-19 12:20:00,36.71,36.78,36.71,36.77,8794.0,36.3287,36.398,36.3287,36.3881,8794.0
2022-04-19 12:25:00,36.77,36.79,36.72,36.74,10919.0,36.3881,36.4079,36.3386,36.3584,10919.0
2022-04-19 12:30:00,36.76,36.79,36.68,36.7,56487.0,36.3782,36.4079,36.2991,36.3189,56487.0
2022-04-19 12:35:00,36.7,36.71,36.6,36.6,4536.0,36.3189,36.3287,36.2199,36.2199,4536.0
2022-04-19 12:40:00,36.61,36.67,36.61,36.66,3366.0,36.2298,36.2892,36.2298,36.2793,3366.0
2022-04-19 12:45:00,36.66,36.66,36.62,36.64,5010.0,36.2793,36.2793,36.2397,36.2595,5010.0
2022-04-19 12:50:00,36.63,36.68,36.63,36.66,6565.0,36.2496,36.2991,36.2496,36.2793,6565.0
2022-04-19 12:55:00,36.66,36.67,36.64,36.65,3622.0,36.2793,36.2892,36.2595,36.2694,3622.0
2022-04-19 13:00:00,36.65,36.68,36.62,36.68,9595.0,36.2694,36.2991,36.2397,36.2991,9595.0
2022-04-19 13:05:00,36.69,36.72,36.69,36.71,28806.0,36.309,36.3386,36.309,36.3287,28806.0
2022-04-19 13:10:00,36.69,36.75,36.69,36.74,7300.0,36.309,36.3683,36.309,36.3584,7300.0
2022-04-19 13:15:00,36.76,36.76,36.73,36.73,5448.0,36.3782,36.3782,36.3485,36.3485,5448.0
2022-04-19 13:20:00,36.73,36.74,36.69,36.7,3572.0,36.3485,36.3584,36.309,36.3189,3572.0
2022-04-19 13:25:00,36.69,36.71,36.66,36.67,9671.0,36.309,36.3287,36.2793,36.2892,9671.0
2022-04-19 13:30:00,36.66,36.71,36.65,36.71,6581.0,36.2793,36.3287,36.2694,36.3287,6581.0
2022-04-19 13:35:00,36.72,36.74,36.7,36.74,5944.0,36.3386,36.3584,36.3189,36.3584,5944.0
2022-04-19 13:40:00,36.74,36.75,36.67,36.68,5617.0,36.3584,36.3683,36.2892,36.2991,5617.0
2022-04-19 13:45:00,36.68,36.7,36.65,36.7,5007.0,36.2991,36.3189,36.2694,36.3189,5007.0
2022-04-19 13:50:00,36.71,36.73,36.7,36.72,4347.0,36.3287,36.3485,36.3189,36.3386,4347.0
2022-04-19 13:55:00,36.72,36.73,36.67,36.68,5836.0,36.3386,36.3485,36.2892,36.2991,5836.0
2022-04-19 14:00:00,36.67,36.68,36.65,36.67,6417.0,36.2892,36.2991,36.2694,36.2892,6417.0
2022-04-19 14:05:00,36.67,36.7,36.66,36.68,7175.0,36.2892,36.3189,36.2793,36.2991,7175.0
2022-04-19 14:10:00,36.69,36.69,36.6,36.61,4178.0,36.309,36.309,36.2199,36.2298,4178.0
2022-04-19 14:15:00,36.61,36.61,36.58,36.58,7219.0,36.2298,36.2298,36.2001,36.2001,7219.0
2022-04-19 14:20:00,36.57,36.6,36.56,36.59,6181.0,36.1902,36.2199,36.1803,36.21,6181.0
2022-04-19 14:25:00,36.59,36.6,36.53,36.59,9035.0,36.21,36.2199,36.1506,36.21,9035.0
2022-04-19 14:30:00,36.59,36.61,36.58,36.59,4694.0,36.21,36.2298,36.2001,36.21,4694.0
2022-04-19 14:35:00,36.59,36.62,36.58,36.61,15148.0,36.21,36.2397,36.2001,36.2298,15148.0
2022-04-19 14:40:00,36.61,36.61,36.57,36.6,6858.0,36.2298,36.2298,36.1902,36.2199,6858.0
2022-04-19 14:45:00,36.6,36.61,36.56,36.56,6490.0,36.2199,36.2298,36.1803,36.1803,6490.0
2022-04-19 14:50:00,36.55,36.56,36.52,36.52,2416.0,36.1704,36.1803,36.1407,36.1407,2416.0
2022-04-19 14:55:00,36.52,36.57,36.52,36.57,17743.0,36.1407,36.1902,36.1407,36.1902,17743.0
2022-04-19 15:00:00,36.58,36.58,36.53,36.54,8489.0,36.2001,36.2001,36.1506,36.1605,8489.0
2022-04-19 15:05:00,36.54,36.54,36.5,36.52,8538.0,36.1605,36.1605,36.1209,36.1407,8538.0
2022-04-19 15:10:00,36.53,36.62,36.52,36.61,10332.0,36.1506,36.2397,36.1407,36.2298,10332.0
2022-04-19 15:15:00,36.62,36.66,36.62,36.65,9607.0,36.2397,36.2793,36.2397,36.2694,9607.0
2022-04-19 15:20:00,36.65,36.65,36.62,36.64,10241.0,36.2694,36.2694,36.2397,36.2595,10241.0
2022-04-19 15:25:00,36.63,36.67,36.63,36.63,13091.0,36.2496,36.2892,36.2496,36.2496,13091.0
2022-04-19 15:30:00,36.63,36.7,36.63,36.66,19954.0,36.2496,36.3189,36.2496,36.2793,19954.0
2022-04-19 15:35:00,36.65,36.74,36.62,36.7,53239.0,36.2694,36.3584,36.2397,36.3189,53239.0
2022-04-19 15:40:00,36.69,36.69,36.64,36.66,17089.0,36.309,36.309,36.2595,36.2793,17089.0
2022-04-19 15:45:00,36.66,36.68,36.6,36.61,32549.0,36.2793,36.2991,36.2199,36.2298,32549.0
2022-04-19 15:50:00,36.61,36.68,36.6,36.62,82351.0,36.2298,36.2991,36.2199,36.2397,82351.0
2022-04-19 15:55:00,36.62,36.67,36.54,36.65,174629.0,36.2397,36.2892,36.1605,36.2694,174629.0
2022-04-20 09:30:00,36.77,37.2,36.77,37.1,59293.0,36.3881,36.8137,36.3881,36.7147,59293.0
2022-04-20 09:35:00,37.1,37.14,37.01,37.01,104300.0,36.7147,36.7543,36.6256,36.6256,104300.0
2022-04-20 09:40:00,36.99,37.05,36.78,36.78,10277.0,36.6058,36.6652,36.398,36.398,10277.0
2022-04-20 09:45:00,36.77,36.8,36.63,36.68,5974.0,36.3881,36.4178,36.2496,36.2991,5974.0
2022-04-20 09:50:00,36.69,36.75,36.61,36.7,6145.0,36.309,36.3683,36.2298,36.3189,6145.0
2022-04-20 09:55:00,36.79,36.79,36.68,36.72,4832.0,36.4079,36.4079,36.2991,36.3386,4832.0
2022-04-20 10:00:00,36.72,36.74,36.6,36.65,10036.0,36.3386,36.3584,36.2199,36.2694,10036.0
2022-04-20 10:05:00,36.66,36.75,36.58,36.73,22234.0,36.2793,36.3683,36.2001,36.3485,22234.0
2022-04-20 10:10:00,36.73,36.77,36.68,36.77,11179.0,36.3485,36.3881,36.2991,36.3881,11179.0
2022-04-20 10:15:00,36.77,36.77,36.71,36.74,2660.0,36.3881,36.3881,36.3287,36.3584,2660.0
2022-04-20 10:20:00,36.75,36.77,36.72,36.73,2601.0,36.3683,36.3881,36.3386,36.3485,2601.0
2022-04-20 10:25:00,36.72,36.73,36.68,36.71,6446.0,36.3386,36.3485,36.2991,36.3287,6446.0
2022-04-20 10:30:00,36.71,36.77,36.66,36.72,11177.0,36.3287,36.3881,36.2793,36.3386,11177.0
2022-04-20 10:35:00,36.72,36.81,36.7,36.79,60789.0,36.3386,36.4277,36.3189,36.4079,60789.0
2022-04-20 10:40:00,36.81,36.89,36.81,36.89,22159.0,36.4277,36.5069,36.4277,36.5069,22159.0
2022-04-20 10:45:00,36.92,36.96,36.91,36.95,8956.0,36.5366,36.5762,36.5267,36.5663,8956.0
2022-04-20 10:50:00,36.95,37.05,36.95,37.0,6567.0,36.5663,36.6652,36.5663,36.6157,6567.0
2022-04-20 10:55:00,36.99,37.01,36.97,37.01,9003.0,36.6058,36.6256,36.586,36.6256,9003.0
2022-04-20 11:00:00,37.0,37.0,36.92,36.94,9373.0,36.6157,36.6157,36.5366,36.5564,9373.0
2022-04-20 11:05:00,36.93,36.96,36.89,36.92,11032.0,36.5465,36.5762,36.5069,36.5366,11032.0
2022-04-20 11:10:00,36.91,36.91,36.87,36.88,4203.0,36.5267,36.5267,36.4871,36.497,4203.0
2022-04-20 11:15:00,36.87,36.9,36.84,36.89,6513.0,36.4871,36.5168,36.4574,36.5069,6513.0
2022-04-20 11:20:00,36.9,36.93,36.89,36.92,4119.0,36.5168,36.5465,36.5069,36.5366,4119.0
2022-04-20 11:25:00,36.94,37.01,36.94,37.01,5620.0,36.5564,36.6256,36.5564,36.6256,5620.0
2022-04-20 11:30:00,37.0,37.02,36.98,36.99,21934.0,36.6157,36.6355,36.5959,36.6058,21934.0
2022-04-20 11:35:00,36.98,37.02,36.97,36.97,7245.0,36.5959,36.6355,36.586,36.586,7245.0
2022-04-20 11:40:00,36.97,36.98,36.96,36.98,4110.0,36.586,36.5959,36.5762,36.5959,4110.0
2022-04-20 11:45:00,36.99,37.02,36.93,36.94,4113.0,36.6058,36.6355,36.5465,36.5564,4113.0
2022-04-20 11:50:00,36.93,36.94,36.89,36.93,4622.0,36.5465,36.5564,36.5069,36.5465,4622.0
2022-04-20 11:55:00,36.93,36.97,36.93,36.97,2019.0,36.5465,36.586,36.5465,36.586,2019.0
2022-04-20 12:00:00,36.96,37.0,36.96,36.99,6557.0,36.5762,36.6157,36.5762,36.6058,6557.0
2022-04-20 12:05:00,37.0,37.0,36.94,36.96,6484.0,36.6157,36.6157,36.5564,36.5762,6484.0
2022-04-20 12:10:00,36.96,36.96,36.91,36.93,3980.0,36.5762,36.5762,36.5267,36.5465,3980.0
2022-04-20 12:15:00,36.93,36.94,36.89,36.94,4072.0,36.5465,36.5564,36.5069,36.5564,4072.0
2022-04-20 12:20:00,36.92,36.93,36.89,36.92,4432.0,36.5366,36.5465,36.5069,36.5366,4432.0
2022-04-20 12:25:00,36.91,36.92,36.88,36.9,3326.0,36.5267,36.5366,36.497,36.5168,3326.0
2022-04-20 12:30:00,36.9,36.99,36.89,36.98,5932.0,36.5168,36.6058,36.5069,36.5959,5932.0
2022-04-20 12:35:00,36.98,36.99,36.94,36.95,5221.0,36.5959,36.6058,36.5564,36.5663,5221.0
2022-04-20 12:40:00,36.95,36.95,36.9,36.91,4685.0,36.5663,36.5663,36.5168,36.5267,4685.0
2022-04-20 12:45:00,36.9,36.94,36.9,36.91,9861.0,36.5168,36.5564,36.5168,36.5267,9861.0
2022-04-20 12:50:00,36.92,36.96,36.92,36.95,4164.0,36.5366,36.5762,36.5366,36.5663,4164.0
2022-04-20 12:55:00,36.95,36.96,36.92,36.93,6354.0,36.5663,36.5762,36.5366,36.5465,6354.0
2022-04-20 13:00:00,36.93,36.95,36.88,36.95,9965.0,36.5465,36.5663,36.497,36.5663,9965.0
2022-04-20 13:05:00,36.94,36.94,36.87,36.87,9220.0,36.5564,36.5564,36.4871,36.4871,9220.0
2022-04-20 13:10:00,36.86,36.96,36.86,36.92,9613.0,36.4772,36.5762,36.4772,36.5366,9613.0
2022-04-20 13:15:00,36.93,36.97,36.86,36.86,5575.0,36.5465,36.586,36.4772,36.4772,5575.0
2022-04-20 13:20:00,36.86,36.89,36.85,36.89,5789.0,36.4772,36.5069,36.4673,36.5069,5789.0
2022-04-20 13:25:00,36.89,36.89,36.84,36.87,6593.0,36.5069,36.5069,36.4574,36.4871,6593.0
2022-04-20 13:30:00,36.85,36.86,36.85,36.86,2280.0,36.4673,36.4772,36.4673,36.4772,2280.0
2022-04-20 13:35:00,36.88,36.9,36.85,36.87,6100.0,36.497,36.5168,36.4673,36.4871,6100.0
2022-04-20 13:40:00,36.87,36.96,36.87,36.96,8200.0,36.4871,36.5762,36.4871,36.5762,8200.0
2022-04-20 13:45:00,36.95,37.0,36.94,36.95,6587.0,36.5663,36.6157,36.5564,36.5663,6587.0
2022-04-20 13:50:00,36.93,36.95,36.89,36.92,2605.0,36.5465,36.5663,36.5069,36.5366,2605.0
2022-04-20 13:55:00,36.91,36.97,36.91,36.97,2989.0,36.5267,36.586,36.5267,36.586,2989.0
2022-04-20 14:00:00,36.97,37.01,36.96,36.97,6184.0,36.586,36.6256,36.5762,36.586,6184.0
2022-04-20 14:05:00,36.95,36.97,36.93,36.93,2976.0,36.5663,36.586,36.5465,36.5465,2976.0
2022-04-20 14:10:00,36.93,36.94,36.89,36.89,7705.0,36.5465,36.5564,36.5069,36.5069,7705.0
2022-04-20 14:15:00,36.88,36.89,36.79,36.8,6192.0,36.497,36.5069,36.4079,36.4178,6192.0
2022-04-20 14:20:00,36.8,36.8,36.76,36.76,5739.0,36.4178,36.4178,36.3782,36.3782,5739.0
2022-04-20 14:25:00,36.77,36.78,36.75,36.76,4496.0,36.3881,36.398,36.3683,36.3782,4496.0
2022-04-20 14:30:00,36.75,36.77,36.75,36.76,4964.0,36.3683,36.3881,36.3683,36.3782,4964.0
2022-04-20 14:35:00,36.76,36.78,36.73,36.75,6729.0,36.3782,36.398,36.3485,36.3683,6729.0
2022-04-20 14:40:00,36.76,36.79,36.75,36.79,4616.0,36.3782,36.4079,36.3683,36.4079,4616.0
2022-04-20 14:45:00,36.79,36.81,36.77,36.79,3306.0,36.4079,36.4277,36.3881,36.4079,3306.0
2022-04-20 14:50:00,36.79,36.8,36.74,36.74,8355.0,36.4079,36.4178,36.3584,36.3584,8355.0
2022-04-20 14:55:00,36.73,36.75,36.71,36.72,5341.0,36.3485,36.3683,36.3287,36.3386,5341.0
2022-04-20 15:00:00,36.73,36.82,36.73,36.8,4413.0,36.3485,36.4376,36.3485,36.4178,4413.0
2022-04-20 15:05:00,36.8,36.81,36.79,36.81,4582.0,36.4178,36.4277,36.4079,36.4277,4582.0
2022-04-20 15:10:00,36.81,36.86,36.79,36.86,6386.0,36.4277,36.4772,36.4079,36.4772,6386.0
2022-04-20 15:15:00,36.85,36.88,36.84,36.87,3122.0,36.4673,36.497,36.4574,36.4871,3122.0
2022-04-20 15:20:00,36.87,36.89,36.85,36.87,6846.0,36.4871,36.5069,36.4673,36.4871,6846.0
2022-04-20 15:25:00,36.89,36.92,36.87,36.88,5824.0,36.5069,36.5366,36.4871,36.497,5824.0
2022-04-20 15:30:00,36.88,36.94,36.84,36.84,11125.0,36.497,36.5564,36.4574,36.4574,11125.0
2022-04-20 15:35:00,36.85,36.89,36.84,36.86,11451.0,36.4673,36.5069,36.4574,36.4772,11451.0
2022-04-20 15:40:00,36.87,37.02,36.86,37.0,97242.0,36.4871,36.6355,36.4772,36.6157,97242.0
2022-04-20 15:45:00,37.01,37.04,36.97,37.01,43026.0,36.6256,36.6553,36.586,36.6256,43026.0
2022-04-20 15:50:00,37.01,37.03,36.86,36.88,95118.0,36.6256,36.6454,36.4772,36.497,95118.0
2022-04-20 15:55:00,36.88,36.91,36.84,36.84,154903.0,36.497,36.5267,36.4574,36.4574,154903.0
2022-04-21 09:30:00,37.2,37.53,37.15,37.26,35619.0,36.8137,37.1402,36.7642,36.873,35619.0
2022-04-21 09:35:00,37.26,37.38,37.11,37.15,3402.0,36.873,36.9918,36.7246,36.7642,3402.0
2022-04-21 09:40:00,37.16,37.28,37.14,37.27,3900.0,36.7741,36.8928,36.7543,36.8829,3900.0
2022-04-21 09:45:00,37.26,37.26,37.17,37.23,21661.0,36.873,36.873,36.784,36.8433,21661.0
2022-04-21 09:50:00,37.22,37.23,37.05,37.21,27357.0,36.8335,36.8433,36.6652,36.8236,27357.0
2022-04-21 09:55:00,37.21,37.24,37.12,37.12,5241.0,36.8236,36.8532,36.7345,36.7345,5241.0
2022-04-21 10:00:00,37.09,37.16,37.05,37.16,10131.0,36.7048,36.7741,36.6652,36.7741,10131.0
2022-04-21 10:05:00,37.17,37.29,37.17,37.29,10602.0,36.784,36.9027,36.784,36.9027,10602.0
2022-04-21 10:10:00,37.28,37.38,37.24,37.26,36863.0,36.8928,36.9918,36.8532,36.873,36863.0
2022-04-21 10:15:00,37.25,37.3,37.19,37.29,13224.0,36.8631,36.9126,36.8038,36.9027,13224.0
2022-04-21 10:20:00,37.26,37.38,37.25,37.31,16859.0,36.873,36.9918,36.8631,36.9225,16859.0
2022-04-21 10:25:00,37.29,37.3,37.21,37.3,5386.0,36.9027,36.9126,36.8236,36.9126,5386.0
2022-04-21 10:30:00,37.29,37.31,37.25,37.25,4628.0,36.9027,36.9225,36.8631,36.8631,4628.0
2022-04-21 10:35:00,37.24,37.25,37.18,37.2,14200.0,36.8532,36.8631,36.7939,36.8137,14200.0
2022-04-21 10:40:00,37.2,37.21,37.09,37.12,5159.0,36.8137,36.8236,36.7048,36.7345,5159.0
2022-04-21 10:45:00,37.1,37.15,37.03,37.06,7736.0,36.7147,36.7642,36.6454,36.6751,7736.0
2022-04-21 10:50:00,37.08,37.12,37.07,37.09,4375.0,36.6949,36.7345,36.685,36.7048,4375.0
2022-04-21 10:55:00,37.11,37.11,36.97,37.02,9977.0,36.7246,36.7246,36.586,36.6355,9977.0
2022-04-21 11:00:00,36.99,37.04,36.96,37.0,4948.0,36.6058,36.6553,36.5762,36.6157,4948.0
2022-04-21 11:05:00,36.99,37.1,36.96,37.08,26541.0,36.6058,36.7147,36.5762,36.6949,26541.0
2022-04-21 11:10:00,37.07,37.12,37.06,37.08,6501.0,36.685,36.7345,36.6751,36.6949,6501.0
2022-04-21 11:15:00,37.07,37.08,36.98,37.01,8515.0,36.685,36.6949,36.5959,36.6256,8515.0
2022-04-21 11:20:00,37.0,37.0,36.95,37.0,6699.0,36.6157,36.6157,36.5663,36.6157,6699.0
2022-04-21 11:25:00,37.0,37.02,36.94,36.95,15129.0,36.6157,36.6355,36.5564,36.5663,15129.0
2022-04-21 11:30:00,36.95,37.01,36.91,37.01,5015.0,36.5663,36.6256,36.5267,36.6256,5015.0
2022-04-21 11:35:00,36.98,37.01,36.97,37.0,15814.0,36.5959,36.6256,36.586,36.6157,15814.0
2022-04-21 11:40:00,36.99,37.0,36.91,36.92,9136.0,36.6058,36.6157,36.5267,36.5366,9136.0
2022-04-21 11:45:00,36.93,36.93,36.88,36.89,4007.0,36.5465,36.5465,36.497,36.5069,4007.0
2022-04-21 11:50:00,36.9,36.94,36.88,36.92,4119.0,36.5168,36.5564,36.497,36.5366,4119.0
2022-04-21 11:55:00,36.9,36.91,36.76,36.77,13618.0,36.5168,36.5267,36.3782,36.3881,13618.0
2022-04-21 12:00:00,36.75,36.79,36.7,36.7,5527.0,36.3683,36.4079,36.3189,36.3189,5527.0
2022-04-21 12:05:00,36.69,36.72,36.63,36.64,8131.0,36.309,36.3386,36.2496,36.2595,8131.0
2022-04-21 12:10:00,36.64,36.73,36.64,36.72,5901.0,36.2595,36.3485,36.2595,36.3386,5901.0
2022-04-21 12:15:00,36.73,36.79,36.72,36.78,6725.0,36.3485,36.4079,36.3386,36.398,6725.0
2022-04-21 12:20:00,36.78,36.8,36.73,36.73,7538.0,36.398,36.4178,36.3485,36.3485,7538.0
2022-04-21 12:25:00,36.73,36.74,36.68,36.72,7382.0,36.3485,36.3584,36.2991,36.3386,7382.0
2022-04-21 12:30:00,36.69,36.71,36.64,36.69,4351.0,36.309,36.3287,36.2595,36.309,4351.0
2022-04-21 12:35:00,36.69,36.72,36.55,36.57,6732.0,36.309,36.3386,36.1704,36.1902,6732.0
2022-04-21 12:40:00,36.57,36.6,36.56,36.58,8000.0,36.1902,36.2199,36.1803,36.2001,8000.0
2022-04-21 12:45:00,36.58,36.58,36.5,36.51,7927.0,36.2001,36.2001,36.1209,36.1308,7927.0
2022-04-21 12:50:00,36.5,36.54,36.45,36.48,10764.0,36.1209,36.1605,36.0715,36.1011,10764.0
2022-04-21 12:55:00,36.49,36.51,36.43,36.43,8305.0,36.111,36.1308,36.0517,36.0517,8305.0
2022-04-21 13:00:00,36.42,36.44,36.35,36.35,9085.0,36.0418,36.0616,35.9725,35.9725,9085.0
2022-04-21 13:05:00,36.36,36.47,36.34,36.45,13283.0,35.9824,36.0912,35.9626,36.0715,13283.0
2022-04-21 13:10:00,36.45,36.46,36.41,36.42,6150.0,36.0715,36.0813,36.0319,36.0418,6150.0
2022-04-21 13:15:00,36.39,36.39,36.29,36.31,10931.0,36.0121,36.0121,35.9131,35.9329,10931.0
2022-04-21 13:20:00,36.3,36.46,36.3,36.42,15405.0,35.923,36.0813,35.923,36.0418,15405.0
2022-04-21 13:25:00,36.4,36.48,36.36,36.48,6139.0,36.022,36.1011,35.9824,36.1011,6139.0
2022-04-21 13:30:00,36.48,36.5,36.42,36.42,6620.0,36.1011,36.1209,36.0418,36.0418,6620.0
2022-04-21 13:35:00,36.42,36.42,36.33,36.36,6317.0,36.0418,36.0418,35.9527,35.9824,6317.0
2022-04-21 13:40:00,36.36,36.39,36.3,36.31,9612.0,35.9824,36.0121,35.923,35.9329,9612.0
2022-04-21 13:45:00,36.31,36.41,36.28,36.36,73753.0,35.9329,36.0319,35.9032,35.9824,73753.0
2022-04-21 13:50:00,36.36,36.37,36.3,36.3,43637.0,35.9824,35.9923,35.923,35.923,43637.0
2022-04-21 13:55:00,36.31,36.33,36.22,36.23,23655.0,35.9329,35.9527,35.8438,35.8537,23655.0
2022-04-21 14:00:00,36.22,36.22,36.09,36.11,11892.0,35.8438,35.8438,35.7152,35.735,11892.0
2022-04-21 14:05:00,36.11,36.13,36.08,36.1,21779.0,35.735,35.7548,35.7053,35.7251,21779.0
2022-04-21 14:10:00,36.09,36.11,36.07,36.11,31709.0,35.7152,35.735,35.6954,35.735,31709.0
2022-04-21 14:15:00,36.1,36.12,36.05,36.11,25981.0,35.7251,35.7449,35.6756,35.735,25981.0
2022-04-21 14:20:00,36.11,36.15,36.07,36.07,15318.0,35.735,35.7746,35.6954,35.6954,15318.0
2022-04-21 14:25:00,36.07,36.09,36.03,36.06,12014.0,35.6954,35.7152,35.6558,35.6855,12014.0
2022-04-21 14:30:00,36.05,36.09,35.99,36.09,31932.0,35.6756,35.7152,35.6162,35.7152,31932.0
2022-04-21 14:35:00,36.09,36.2,36.08,36.11,11456.0,35.7152,35.824,35.7053,35.735,11456.0
2022-04-21 14:40:00,36.12,36.12,35.99,35.99,13336.0,35.7449,35.7449,35.6162,35.6162,13336.0
2022-04-21 14:45:00,35.98,35.98,35.87,35.89,11532.0,35.6063,35.6063,35.4975,35.5173,11532.0
2022-04-21 14:50:00,35.89,35.93,35.85,35.88,27953.0,35.5173,35.5569,35.4777,35.5074,27953.0
2022-04-21 14:55:00,35.87,35.88,35.76,35.79,28230.0,35.4975,35.5074,35.3886,35.4183,28230.0
2022-04-21 15:00:00,35.79,35.79,35.66,35.67,30739.0,35.4183,35.4183,35.2897,35.2996,30739.0
2022-04-21 15:05:00,35.67,35.75,35.66,35.73,41676.0,35.2996,35.3787,35.2897,35.3589,41676.0
2022-04-21 15:10:00,35.73,35.78,35.72,35.74,12404.0,35.3589,35.4084,35.349,35.3688,12404.0
2022-04-21 15:15:00,35.76,35.79,35.71,35.77,15229.0,35.3886,35.4183,35.3391,35.3985,15229.0
2022-04-21 15:20:00,35.77,35.79,35.72,35.79,10682.0,35.3985,35.4183,35.349,35.4183,10682.0
2022-04-21 15:25:00,35.79,35.91,35.74,35.9,38009.0,35.4183,35.5371,35.3688,35.5272,38009.0
2022-04-21 15:30:00,35.89,35.93,35.76,35.77,18994.0,35.5173,35.5569,35.3886,35.3985,18994.0
2022-04-21 15:35:00,35.76,35.77,35.64,35.67,14246.0,35.3886,35.3985,35.2699,35.2996,14246.0
2022-04-21 15:40:00,35.67,35.71,35.65,35.69,25317.0,35.2996,35.3391,35.2798,35.3193,25317.0
2022-04-21 15:45:00,35.68,35.71,35.53,35.53,34262.0,35.3094,35.3391,35.161,35.161,34262.0
2022-04-21 15:50:00,35.54,35.74,35.53,35.7,86150.0,35.1709,35.3688,35.161,35.3292,86150.0
2022-04-21 15:55:00,35.69,35.7,35.59,35.66,247940.0,35.3193,35.3292,35.2204,35.2897,247940.0
2022-04-22 09:30:00,35.5,35.68,35.44,35.62,19027.0,35.1313,35.3094,35.0719,35.2501,19027.0
2022-04-22 09:35:00,35.63,35.77,35.59,35.73,7465.0,35.26,35.3985,35.2204,35.3589,7465.0
2022-04-22 09:40:00,35.64,35.64,35.44,35.48,6798.0,35.2699,35.2699,35.0719,35.1115,6798.0
2022-04-22 09:45:00,35.47,35.67,35.44,35.67,8579.0,35.1016,35.2996,35.0719,35.2996,8579.0
2022-04-22 09:50:00,35.65,35.74,35.6,35.71,7105.0,35.2798,35.3688,35.2303,35.3391,7105.0
2022-04-22 09:55:00,35.75,35.75,35.6,35.62,19930.0,35.3787,35.3787,35.2303,35.2501,19930.0
2022-04-22 10:00:00,35.59,35.7,35.58,35.59,16191.0,35.2204,35.3292,35.2105,35.2204,16191.0
2022-04-22 10:05:00,35.58,35.77,35.57,35.69,11562.0,35.2105,35.3985,35.2006,35.3193,11562.0
2022-04-22 10:10:00,35.66,35.71,35.61,35.61,9755.0,35.2897,35.3391,35.2402,35.2402,9755.0
2022-04-22 10:15:00,35.61,35.61,35.4,35.41,11615.0,35.2402,35.2402,35.0324,35.0423,11615.0
2022-04-22 10:20:00,35.39,35.43,35.31,35.43,7529.0,35.0225,35.062,34.9433,35.062,7529.0
2022-04-22 10:25:00,35.44,35.55,35.4,35.53,20297.0,35.0719,35.1808,35.0324,35.161,20297.0
2022-04-22 10:30:00,35.51,35.61,35.51,35.6,6639.0,35.1412,35.2402,35.1412,35.2303,6639.0
2022-04-22 10:35:00,35.59,35.71,35.5,35.5,7890.0,35.2204,35.3391,35.1313,35.1313,7890.0
2022-04-22 10:40:00,35.49,35.53,35.41,35.51,8628.0,35.1214,35.161,35.0423,35.1412,8628.0
2022-04-22 10:45:00,35.5,35.57,35.49,35.5,9748.0,35.1313,35.2006,35.1214,35.1313,9748.0
2022-04-22 10:50:00,35.5,35.52,35.46,35.5,10161.0,35.1313,35.1511,35.0917,35.1313,10161.0
2022-04-22 10:55:00,35.5,35.59,35.48,35.56,5730.0,35.1313,35.2204,35.1115,35.1907,5730.0
2022-04-22 11:00:00,35.55,35.6,35.46,35.48,10044.0,35.1808,35.2303,35.0917,35.1115,10044.0
2022-04-22 11:05:00,35.48,35.7,35.48,35.65,11584.0,35.1115,35.3292,35.1115,35.2798,11584.0
2022-04-22 11:10:00,35.65,35.67,35.6,35.64,5944.0,35.2798,35.2996,35.2303,35.2699,5944.0
2022-04-22 11:15:00,35.65,35.71,35.65,35.7,9389.0,35.2798,35.3391,35.2798,35.3292,9389.0
2022-04-22 11:20:00,35.7,35.74,35.63,35.63,5725.0,35.3292,35.3688,35.26,35.26,5725.0
2022-04-22 11:25:00,35.64,35.65,35.56,35.6,6681.0,35.2699,35.2798,35.1907,35.2303,6681.0
2022-04-22 11:30:00,35.6,35.62,35.58,35.6,5545.0,35.2303,35.2501,35.2105,35.2303,5545.0
2022-04-22 11:35:00,35.57,35.57,35.47,35.49,5179.0,35.2006,35.2006,35.1016,35.1214,5179.0
2022-04-22 11:40:00,35.48,35.48,35.4,35.4,16444.0,35.1115,35.1115,35.0324,35.0324,16444.0
2022-04-22 11:45:00,35.39,35.39,35.36,35.39,6480.0,35.0225,35.0225,34.9928,35.0225,6480.0
2022-04-22 11:50:00,35.38,35.41,35.33,35.34,9286.0,35.0126,35.0423,34.9631,34.973,9286.0
2022-04-22 11:55:00,35.33,35.33,35.25,35.3,9845.0,34.9631,34.9631,34.8839,34.9334,9845.0
2022-04-22 12:00:00,35.3,35.32,35.26,35.29,6117.0,34.9334,34.9532,34.8938,34.9235,6117.0
2022-04-22 12:05:00,35.28,35.3,35.18,35.2,14312.0,34.9136,34.9334,34.8146,34.8344,14312.0
2022-04-22 12:10:00,35.19,35.22,35.18,35.19,14257.0,34.8245,34.8542,34.8146,34.8245,14257.0
2022-04-22 12:15:00,35.2,35.25,35.18,35.19,15998.0,34.8344,34.8839,34.8146,34.8245,15998.0
2022-04-22 12:20:00,35.21,35.27,35.19,35.2,12018.0,34.8443,34.9037,34.8245,34.8344,12018.0
2022-04-22 12:25:00,35.2,35.24,35.17,35.19,9381.0,34.8344,34.874,34.8047,34.8245,9381.0
2022-04-22 12:30:00,35.2,35.31,35.19,35.26,17676.0,34.8344,34.9433,34.8245,34.8938,17676.0
2022-04-22 12:35:00,35.29,35.3,35.17,35.19,10351.0,34.9235,34.9334,34.8047,34.8245,10351.0
2022-04-22 12:40:00,35.19,35.22,35.18,35.22,11859.0,34.8245,34.8542,34.8146,34.8542,11859.0
2022-04-22 12:45:00,35.2,35.21,35.17,35.2,10023.0,34.8344,34.8443,34.8047,34.8344,10023.0
2022-04-22 12:50:00,35.18,35.2,35.14,35.14,9077.0,34.8146,34.8344,34.7751,34.7751,9077.0
2022-04-22 12:55:00,35.14,35.15,35.11,35.13,5954.0,34.7751,34.785,34.7454,34.7652,5954.0
2022-04-22 13:00:00,35.12,35.12,35.07,35.07,5715.0,34.7553,34.7553,34.7058,34.7058,5715.0
2022-04-22 13:05:00,35.07,35.11,35.06,35.08,13008.0,34.7058,34.7454,34.6959,34.7157,13008.0
2022-04-22 13:10:00,35.08,35.12,35.06,35.08,16767.0,34.7157,34.7553,34.6959,34.7157,16767.0
2022-04-22 13:15:00,35.08,35.1,35.05,35.05,11632.0,34.7157,34.7355,34.686,34.686,11632.0
2022-04-22 13:20:00,35.05,35.05,34.95,34.97,7846.0,34.686,34.686,34.587,34.6068,7846.0
2022-04-22 13:25:00,34.96,35.08,34.96,35.06,4677.0,34.5969,34.7157,34.5969,34.6959,4677.0
2022-04-22 13:30:00,35.03,35.05,35.02,35.05,4681.0,34.6662,34.686,34.6563,34.686,4681.0
2022-04-22 13:35:00,35.03,35.04,34.99,35.0,8204.0,34.6662,34.6761,34.6266,34.6365,8204.0
2022-04-22 13:40:00,34.99,35.0,34.94,35.0,5613.0,34.6266,34.6365,34.5771,34.6365,5613.0
2022-04-22 13:45:00,35.0,35.01,34.96,34.96,6153.0,34.6365,34.6464,34.5969,34.5969,6153.0
2022-04-22 13:50:00,34.95,34.97,34.92,34.92,3378.0,34.587,34.6068,34.5573,34.5573,3378.0
2022-04-22 13:55:00,34.91,34.94,34.87,34.91,9731.0,34.5474,34.5771,34.5079,34.5474,9731.0
2022-04-22 14:00:00,34.9,34.94,34.89,34.92,11196.0,34.5375,34.5771,34.5277,34.5573,11196.0
2022-04-22 14:05:00,34.93,34.99,34.91,34.99,16265.0,34.5672,34.6266,34.5474,34.6266,16265.0
2022-04-22 14:10:00,34.98,35.01,34.96,34.96,5928.0,34.6167,34.6464,34.5969,34.5969,5928.0
2022-04-22 14:15:00,34.96,35.05,34.93,35.05,12035.0,34.5969,34.686,34.5672,34.686,12035.0
2022-04-22 14:20:00,35.05,35.09,34.99,35.01,9090.0,34.686,34.7256,34.6266,34.6464,9090.0
2022-04-22 14:25:00,35.0,35.01,34.98,34.98,12215.0,34.6365,34.6464,34.6167,34.6167,12215.0
2022-04-22 14:30:00,34.98,35.02,34.92,34.93,14366.0,34.6167,34.6563,34.5573,34.5672,14366.0
2022-04-22 14:35:00,34.93,34.93,34.89,34.92,7271.0,34.5672,34.5672,34.5277,34.5573,7271.0
2022-04-22 14:40:00,34.93,34.99,34.93,34.97,6834.0,34.5672,34.6266,34.5672,34.6068,6834.0
2022-04-22 14:45:00,34.97,34.98,34.94,34.95,7396.0,34.6068,34.6167,34.5771,34.587,7396.0
2022-04-22 14:50:00,34.95,34.99,34.9,34.98,15317.0,34.587,34.6266,34.5375,34.6167,15317.0
2022-04-22 14:55:00,34.97,35.0,34.93,35.0,10032.0,34.6068,34.6365,34.5672,34.6365,10032.0
2022-04-22 15:00:00,35.01,35.02,34.89,34.95,20258.0,34.6464,34.6563,34.5277,34.587,20258.0
2022-04-22 15:05:00,34.93,34.97,34.88,34.97,18896.0,34.5672,34.6068,34.5178,34.6068,18896.0
2022-04-22 15:10:00,34.97,35.11,34.91,35.09,27035.0,34.6068,34.7454,34.5474,34.7256,27035.0
2022-04-22 15:15:00,35.09,35.15,35.06,35.13,41194.0,34.7256,34.785,34.6959,34.7652,41194.0
2022-04-22 15:20:00,35.13,35.14,35.0,35.03,26373.0,34.7652,34.7751,34.6365,34.6662,26373.0
2022-04-22 15:25:00,35.03,35.05,34.98,34.98,26503.0,34.6662,34.686,34.6167,34.6167,26503.0
2022-04-22 15:30:00,34.99,35.11,34.99,35.08,34064.0,34.6266,34.7454,34.6266,34.7157,34064.0
2022-04-22 15:35:00,35.08,35.15,35.04,35.15,43145.0,34.7157,34.785,34.6761,34.785,43145.0
2022-04-22 15:40:00,35.15,35.23,35.11,35.14,20660.0,34.785,34.8641,34.7454,34.7751,20660.0
2022-04-22 15:45:00,35.13,35.13,35.03,35.04,20636.0,34.7652,34.7652,34.6662,34.6761,20636.0
2022-04-22 15:50:00,35.02,35.06,34.95,35.01,52410.0,34.6563,34.6959,34.587,34.6464,52410.0
2022-04-22 15:55:00,35.0,35.01,34.9,34.95,100324.0,34.6365,34.6464,34.5375,34.587,100324.0
2022-04-25 09:30:00,34.69,34.69,34.23,34.4,52326.0,34.3297,34.3297,33.8745,34.0427,52326.0
2022-04-25 09:35:00,34.41,34.48,34.27,34.29,14257.0,34.0526,34.1219,33.9141,33.9339,14257.0
2022-04-25 09:40:00,34.3,34.5,34.19,34.19,18980.0,33.9438,34.1417,33.8349,33.8349,18980.0
2022-04-25 09:45:00,34.21,34.24,34.1,34.16,14737.0,33.8547,33.8844,33.7459,33.8052,14737.0
2022-04-25 09:50:00,34.16,34.25,33.93,33.93,13843.0,33.8052,33.8943,33.5776,33.5776,13843.0
2022-04-25 09:55:00,33.91,34.01,33.89,33.91,30035.0,33.5578,33.6568,33.538,33.5578,30035.0
2022-04-25 10:00:00,33.93,34.0,33.8,33.82,21593.0,33.5776,33.6469,33.449,33.4688,21593.0
2022-04-25 10:05:00,33.83,34.02,33.83,33.87,31966.0,33.4787,33.6667,33.4787,33.5182,31966.0
2022-04-25 10:10:00,33.87,33.98,33.86,33.93,12286.0,33.5182,33.6271,33.5083,33.5776,12286.0
2022-04-25 10:15:00,33.97,34.0,33.92,33.97,13583.0,33.6172,33.6469,33.5677,33.6172,13583.0
2022-04-25 10:20:00,33.98,34.12,33.87,34.12,16814.0,33.6271,33.7656,33.5182,33.7656,16814.0
2022-04-25 10:25:00,34.16,34.27,34.16,34.23,27950.0,33.8052,33.9141,33.8052,33.8745,27950.0
2022-04-25 10:30:00,34.24,34.31,34.23,34.3,19796.0,33.8844,33.9537,33.8745,33.9438,19796.0
2022-04-25 10:35:00,34.3,34.33,34.2,34.2,32838.0,33.9438,33.9735,33.8448,33.8448,32838.0
2022-04-25 10:40:00,34.2,34.22,34.07,34.09,24780.0,33.8448,33.8646,33.7162,33.736,24780.0
2022-04-25 10:45:00,34.1,34.2,34.08,34.19,18418.0,33.7459,33.8448,33.7261,33.8349,18418.0
2022-04-25 10:50:00,34.24,34.24,34.02,34.08,14031.0,33.8844,33.8844,33.6667,33.7261,14031.0
2022-04-25 10:55:00,34.08,34.09,33.89,33.89,15126.0,33.7261,33.736,33.538,33.538,15126.0
2022-04-25 11:00:00,33.89,33.95,33.82,33.94,17516.0,33.538,33.5974,33.4688,33.5875,17516.0
2022-04-25 11:05:00,33.93,33.98,33.9,33.93,17628.0,33.5776,33.6271,33.5479,33.5776,17628.0
2022-04-25 11:10:00,33.91,34.0,33.87,33.93,26576.0,33.5578,33.6469,33.5182,33.5776,26576.0
2022-04-25 11:15:00,33.92,34.01,33.87,33.97,13093.0,33.5677,33.6568,33.5182,33.6172,13093.0
2022-04-25 11:20:00,33.95,34.0,33.93,33.97,7005.0,33.5974,33.6469,33.5776,33.6172,7005.0
2022-04-25 11:25:00,33.99,34.09,33.93,33.95,9193.0,33.637,33.736,33.5776,33.5974,9193.0
2022-04-25 11:30:00,33.95,33.96,33.8,33.89,8931.0,33.5974,33.6073,33.449,33.538,8931.0
2022-04-25 11:35:00,33.9,34.02,33.8,33.86,16507.0,33.5479,33.6667,33.449,33.5083,16507.0
2022-04-25 11:40:00,33.83,33.87,33.83,33.85,7465.0,33.4787,33.5182,33.4787,33.4985,7465.0
2022-04-25 11:45:00,33.84,33.89,33.8,33.89,9731.0,33.4886,33.538,33.449,33.538,9731.0
2022-04-25 11:50:00,33.89,33.9,33.76,33.84,11482.0,33.538,33.5479,33.4094,33.4886,11482.0
2022-04-25 11:55:00,33.85,33.9,33.79,33.89,8662.0,33.4985,33.5479,33.4391,33.538,8662.0
2022-04-25 12:00:00,33.9,33.9,33.84,33.88,8982.0,33.5479,33.5479,33.4886,33.5281,8982.0
2022-04-25 12:05:00,33.89,34.16,33.89,34.15,13433.0,33.538,33.8052,33.538,33.7953,13433.0
2022-04-25 12:10:00,34.13,34.15,34.06,34.12,12347.0,33.7755,33.7953,33.7063,33.7656,12347.0
2022-04-25 12:15:00,34.11,34.15,34.06,34.08,9548.0,33.7558,33.7953,33.7063,33.7261,9548.0
2022-04-25 12:20:00,34.1,34.25,34.1,34.25,17085.0,33.7459,33.8943,33.7459,33.8943,17085.0
2022-04-25 12:25:00,34.27,34.28,34.16,34.17,8912.0,33.9141,33.924,33.8052,33.8151,8912.0
2022-04-25 12:30:00,34.17,34.23,34.15,34.2,11172.0,33.8151,33.8745,33.7953,33.8448,11172.0
2022-04-25 12:35:00,34.18,34.22,34.15,34.19,14748.0,33.825,33.8646,33.7953,33.8349,14748.0
2022-04-25 12:40:00,34.18,34.18,34.13,34.13,11987.0,33.825,33.825,33.7755,33.7755,11987.0
2022-04-25 12:45:00,34.15,34.28,34.13,34.27,13894.0,33.7953,33.924,33.7755,33.9141,13894.0
2022-04-25 12:50:00,34.27,34.28,34.18,34.19,9318.0,33.9141,33.924,33.825,33.8349,9318.0
2022-04-25 12:55:00,34.19,34.26,34.18,34.24,10191.0,33.8349,33.9042,33.825,33.8844,10191.0
2022-04-25 13:00:00,34.25,34.26,34.12,34.16,7803.0,33.8943,33.9042,33.7656,33.8052,7803.0
2022-04-25 13:05:00,34.17,34.36,34.14,34.34,6712.0,33.8151,34.0032,33.7854,33.9834,6712.0
2022-04-25 13:10:00,34.37,34.42,34.34,34.4,8987.0,34.0131,34.0625,33.9834,34.0427,8987.0
2022-04-25 13:15:00,34.42,34.46,34.39,34.44,10804.0,34.0625,34.1021,34.0328,34.0823,10804.0
2022-04-25 13:20:00,34.42,34.42,34.33,34.38,10201.0,34.0625,34.0625,33.9735,34.0229,10201.0
2022-04-25 13:25:00,34.4,34.41,34.26,34.28,6425.0,34.0427,34.0526,33.9042,33.924,6425.0
2022-04-25 13:30:00,34.29,34.34,34.26,34.27,8199.0,33.9339,33.9834,33.9042,33.9141,8199.0
2022-04-25 13:35:00,34.27,34.28,34.22,34.26,7299.0,33.9141,33.924,33.8646,33.9042,7299.0
2022-04-25 13:40:00,34.27,34.34,34.26,34.33,7547.0,33.9141,33.9834,33.9042,33.9735,7547.0
2022-04-25 13:45:00,34.34,34.4,34.3,34.4,8667.0,33.9834,34.0427,33.9438,34.0427,8667.0
2022-04-25 13:50:00,34.39,34.39,34.26,34.33,7623.0,34.0328,34.0328,33.9042,33.9735,7623.0
2022-04-25 13:55:00,34.33,34.33,34.27,34.27,5044.0,33.9735,33.9735,33.9141,33.9141,5044.0
2022-04-25 14:00:00,34.29,34.31,34.19,34.21,7682.0,33.9339,33.9537,33.8349,33.8547,7682.0
2022-04-25 14:05:00,34.22,34.43,34.21,34.43,8389.0,33.8646,34.0724,33.8547,34.0724,8389.0
2022-04-25 14:10:00,34.41,34.43,34.33,34.41,9020.0,34.0526,34.0724,33.9735,34.0526,9020.0
2022-04-25 14:15:00,34.41,34.52,34.4,34.5,9669.0,34.0526,34.1615,34.0427,34.1417,9669.0
2022-04-25 14:20:00,34.51,34.59,34.47,34.59,7337.0,34.1516,34.2308,34.112,34.2308,7337.0
2022-04-25 14:25:00,34.59,34.6,34.54,34.58,7550.0,34.2308,34.2407,34.1813,34.2209,7550.0
2022-04-25 14:30:00,34.59,34.63,34.58,34.6,9315.0,34.2308,34.2704,34.2209,34.2407,9315.0
2022-04-25 14:35:00,34.61,34.63,34.52,34.52,8827.0,34.2506,34.2704,34.1615,34.1615,8827.0
2022-04-25 14:40:00,34.52,34.6,34.51,34.52,9945.0,34.1615,34.2407,34.1516,34.1615,9945.0
2022-04-25 14:45:00,34.52,34.68,34.52,34.68,8049.0,34.1615,34.3198,34.1615,34.3198,8049.0
2022-04-25 14:50:00,34.69,34.69,34.63,34.65,8889.0,34.3297,34.3297,34.2704,34.2901,8889.0
2022-04-25 14:55:00,34.67,34.67,34.51,34.51,10742.0,34.3099,34.3099,34.1516,34.1516,10742.0
2022-04-25 15:00:00,34.52,34.52,34.4,34.41,10918.0,34.1615,34.1615,34.0427,34.0526,10918.0
2022-04-25 15:05:00,34.42,34.47,34.38,34.46,13292.0,34.0625,34.112,34.0229,34.1021,13292.0
2022-04-25 15:10:00,34.47,34.5,34.46,34.49,9799.0,34.112,34.1417,34.1021,34.1318,9799.0
2022-04-25 15:15:00,34.5,34.6,34.49,34.59,14406.0,34.1417,34.2407,34.1318,34.2308,14406.0
2022-04-25 15:20:00,34.59,34.73,34.59,34.73,20074.0,34.2308,34.3693,34.2308,34.3693,20074.0
2022-04-25 15:25:00,34.74,34.77,34.63,34.72,14283.0,34.3792,34.4089,34.2704,34.3594,14283.0
2022-04-25 15:30:00,34.7,34.77,34.67,34.74,16231.0,34.3396,34.4089,34.3099,34.3792,16231.0
2022-04-25 15:35:00,34.74,34.81,34.74,34.8,17966.0,34.3792,34.4485,34.3792,34.4386,17966.0
2022-04-25 15:40:00,34.81,34.81,34.69,34.76,24603.0,34.4485,34.4485,34.3297,34.399,24603.0
2022-04-25 15:45:00,34.77,34.82,34.69,34.72,30810.0,34.4089,34.4584,34.3297,34.3594,30810.0
2022-04-25 15:50:00,34.7,34.8,34.62,34.8,38072.0,34.3396,34.4386,34.2605,34.4386,38072.0
2022-04-25 15:55:00,34.79,34.85,34.75,34.84,139757.0,34.4287,34.4881,34.3891,34.4782,139757.0
2022-04-26 09:30:00,34.63,34.81,34.48,34.61,25516.0,34.2704,34.4485,34.1219,34.2506,25516.0
2022-04-26 09:35:00,34.64,34.68,34.56,34.6,11426.0,34.2802,34.3198,34.2011,34.2407,11426.0
2022-04-26 09:40:00,34.64,34.64,34.4,34.44,4886.0,34.2802,34.2802,34.0427,34.0823,4886.0
2022-04-26 09:45:00,34.42,34.55,34.42,34.43,18092.0,34.0625,34.1912,34.0625,34.0724,18092.0
2022-04-26 09:50:00,34.4,34.55,34.36,34.48,46009.0,34.0427,34.1912,34.0032,34.1219,46009.0
2022-04-26 09:55:00,34.48,34.6,34.43,34.59,36597.0,34.1219,34.2407,34.0724,34.2308,36597.0
2022-04-26 10:00:00,34.59,34.77,34.57,34.76,17725.0,34.2308,34.4089,34.211,34.399,17725.0
2022-04-26 10:05:00,34.76,34.96,34.76,34.91,19721.0,34.399,34.5969,34.399,34.5474,19721.0
2022-04-26 10:10:00,34.92,34.92,34.75,34.78,13326.0,34.5573,34.5573,34.3891,34.4188,13326.0
2022-04-26 10:15:00,34.77,34.77,34.68,34.71,19333.0,34.4089,34.4089,34.3198,34.3495,19333.0
2022-04-26 10:20:00,34.7,34.74,34.63,34.73,13332.0,34.3396,34.3792,34.2704,34.3693,13332.0
2022-04-26 10:25:00,34.71,34.71,34.6,34.67,10664.0,34.3495,34.3495,34.2407,34.3099,10664.0
2022-04-26 10:30:00,34.66,34.7,34.6,34.61,9870.0,34.3,34.3396,34.2407,34.2506,9870.0
2022-04-26 10:35:00,34.62,34.69,34.59,34.6,12078.0,34.2605,34.3297,34.2308,34.2407,12078.0
2022-04-26 10:40:00,34.57,34.59,34.49,34.56,9534.0,34.211,34.2308,34.1318,34.2011,9534.0
2022-04-26 10:45:00,34.54,34.63,34.54,34.63,8964.0,34.1813,34.2704,34.1813,34.2704,8964.0
2022-04-26 10:50:00,34.63,34.65,34.58,34.62,8021.0,34.2704,34.2901,34.2209,34.2605,8021.0
2022-04-26 10:55:00,34.6,34.65,34.57,34.65,6663.0,34.2407,34.2901,34.211,34.2901,6663.0
2022-04-26 11:00:00,34.65,34.68,34.58,34.62,6830.0,34.2901,34.3198,34.2209,34.2605,6830.0
2022-04-26 11:05:00,34.63,34.63,34.57,34.58,8006.0,34.2704,34.2704,34.211,34.2209,8006.0
2022-04-26 11:10:00,34.6,34.74,34.58,34.72,13312.0,34.2407,34.3792,34.2209,34.3594,13312.0
2022-04-26 11:15:00,34.73,34.73,34.58,34.59,9131.0,34.3693,34.3693,34.2209,34.2308,9131.0
2022-04-26 11:20:00,34.6,34.73,34.6,34.7,8501.0,34.2407,34.3693,34.2407,34.3396,8501.0
2022-04-26 11:25:00,34.7,34.76,34.7,34.74,12164.0,34.3396,34.399,34.3396,34.3792,12164.0
2022-04-26 11:30:00,34.73,34.79,34.69,34.74,6937.0,34.3693,34.4287,34.3297,34.3792,6937.0
2022-04-26 11:35:00,34.74,34.75,34.64,34.72,7064.0,34.3792,34.3891,34.2802,34.3594,7064.0
2022-04-26 11:40:00,34.72,34.72,34.63,34.7,5120.0,34.3594,34.3594,34.2704,34.3396,5120.0
2022-04-26 11:45:00,34.69,34.76,34.67,34.71,3689.0,34.3297,34.399,34.3099,34.3495,3689.0
2022-04-26 11:50:00,34.71,34.71,34.67,34.67,8443.0,34.3495,34.3495,34.3099,34.3099,8443.0
2022-04-26 11:55:00,34.66,34.66,34.49,34.49,5723.0,34.3,34.3,34.1318,34.1318,5723.0
2022-04-26 12:00:00,34.46,34.53,34.46,34.51,4929.0,34.1021,34.1714,34.1021,34.1516,4929.0
2022-04-26 12:05:00,34.52,34.58,34.48,34.58,8016.0,34.1615,34.2209,34.1219,34.2209,8016.0
2022-04-26 12:10:00,34.6,34.66,34.6,34.65,7027.0,34.2407,34.3,34.2407,34.2901,7027.0
2022-04-26 12:15:00,34.66,34.7,34.65,34.68,4440.0,34.3,34.3396,34.2901,34.3198,4440.0
2022-04-26 12:20:00,34.69,34.75,34.69,34.72,6499.0,34.3297,34.3891,34.3297,34.3594,6499.0
2022-04-26 12:25:00,34.74,34.8,34.73,34.77,5996.0,34.3792,34.4386,34.3693,34.4089,5996.0
2022-04-26 12:30:00,34.76,34.78,34.73,34.77,4999.0,34.399,34.4188,34.3693,34.4089,4999.0
2022-04-26 12:35:00,34.77,34.83,34.74,34.75,9414.0,34.4089,34.4683,34.3792,34.3891,9414.0
2022-04-26 12:40:00,34.75,34.75,34.72,34.75,4300.0,34.3891,34.3891,34.3594,34.3891,4300.0
2022-04-26 12:45:00,34.75,34.75,34.68,34.73,4625.0,34.3891,34.3891,34.3198,34.3693,4625.0
2022-04-26 12:50:00,34.73,34.81,34.72,34.75,2322.0,34.3693,34.4485,34.3594,34.3891,2322.0
2022-04-26 12:55:00,34.76,34.82,34.73,34.8,41030.0,34.399,34.4584,34.3693,34.4386,41030.0
2022-04-26 13:00:00,34.8,34.8,34.67,34.68,5278.0,34.4386,34.4386,34.3099,34.3198,5278.0
2022-04-26 13:05:00,34.7,34.74,34.69,34.73,3059.0,34.3396,34.3792,34.3297,34.3693,3059.0
2022-04-26 13:10:00,34.72,34.75,34.68,34.68,5681.0,34.3594,34.3891,34.3198,34.3198,5681.0
2022-04-26 13:15:00,34.64,34.65,34.57,34.57,3868.0,34.2802,34.2901,34.211,34.211,3868.0
2022-04-26 13:20:00,34.56,34.57,34.52,34.52,5948.0,34.2011,34.211,34.1615,34.1615,5948.0
2022-04-26 13:25:00,34.52,34.56,34.48,34.48,18032.0,34.1615,34.2011,34.1219,34.1219,18032.0
2022-04-26 13:30:00,34.47,34.51,34.43,34.49,10156.0,34.112,34.1516,34.0724,34.1318,10156.0
2022-04-26 13:35:00,34.48,34.51,34.44,34.51,8488.0,34.1219,34.1516,34.0823,34.1516,8488.0
2022-04-26 13:40:00,34.49,34.65,34.49,34.64,5287.0,34.1318,34.2901,34.1318,34.2802,5287.0
2022-04-26 13:45:00,34.65,34.66,34.56,34.58,4835.0,34.2901,34.3,34.2011,34.2209,4835.0
2022-04-26 13:50:00,34.58,34.59,34.53,34.53,4292.0,34.2209,34.2308,34.1714,34.1714,4292.0
2022-04-26 13:55:00,34.53,34.58,34.53,34.57,5000.0,34.1714,34.2209,34.1714,34.211,5000.0
2022-04-26 14:00:00,34.56,34.58,34.51,34.53,3848.0,34.2011,34.2209,34.1516,34.1714,3848.0
2022-04-26 14:05:00,34.52,34.56,34.51,34.52,6539.0,34.1615,34.2011,34.1516,34.1615,6539.0
2022-04-26 14:10:00,34.53,34.63,34.53,34.63,8212.0,34.1714,34.2704,34.1714,34.2704,8212.0
2022-04-26 14:15:00,34.63,34.7,34.62,34.66,16818.0,34.2704,34.3396,34.2605,34.3,16818.0
2022-04-26 14:20:00,34.66,34.82,34.66,34.81,13862.0,34.3,34.4584,34.3,34.4485,13862.0
2022-04-26 14:25:00,34.8,34.84,34.78,34.81,16932.0,34.4386,34.4782,34.4188,34.4485,16932.0
2022-04-26 14:30:00,34.8,34.81,34.68,34.73,13884.0,34.4386,34.4485,34.3198,34.3693,13884.0
2022-04-26 14:35:00,34.72,34.79,34.72,34.79,5976.0,34.3594,34.4287,34.3594,34.4287,5976.0
2022-04-26 14:40:00,34.77,34.77,34.65,34.65,35640.0,34.4089,34.4089,34.2901,34.2901,35640.0
2022-04-26 14:45:00,34.65,34.66,34.59,34.59,14455.0,34.2901,34.3,34.2308,34.2308,14455.0
2022-04-26 14:50:00,34.6,34.7,34.6,34.67,10666.0,34.2407,34.3396,34.2407,34.3099,10666.0
2022-04-26 14:55:00,34.68,34.73,34.63,34.67,5177.0,34.3198,34.3693,34.2704,34.3099,5177.0
2022-04-26 15:00:00,34.67,34.7,34.59,34.6,9359.0,34.3099,34.3396,34.2308,34.2407,9359.0
2022-04-26 15:05:00,34.6,34.63,34.56,34.62,16159.0,34.2407,34.2704,34.2011,34.2605,16159.0
2022-04-26 15:10:00,34.62,34.67,34.5,34.51,17123.0,34.2605,34.3099,34.1417,34.1516,17123.0
2022-04-26 15:15:00,34.52,34.54,34.44,34.48,14952.0,34.1615,34.1813,34.0823,34.1219,14952.0
2022-04-26 15:20:00,34.47,34.54,34.47,34.51,26686.0,34.112,34.1813,34.112,34.1516,26686.0
2022-04-26 15:25:00,34.52,34.54,34.47,34.51,26719.0,34.1615,34.1813,34.112,34.1516,26719.0
2022-04-26 15:30:00,34.5,34.51,34.41,34.44,27819.0,34.1417,34.1516,34.0526,34.0823,27819.0
2022-04-26 15:35:00,34.44,34.46,34.38,34.45,20319.0,34.0823,34.1021,34.0229,34.0922,20319.0
2022-04-26 15:40:00,34.45,34.46,34.35,34.41,21863.0,34.0922,34.1021,33.9933,34.0526,21863.0
2022-04-26 15:45:00,34.41,34.45,34.34,34.36,28093.0,34.0526,34.0922,33.9834,34.0032,28093.0
2022-04-26 15:50:00,34.36,34.47,34.34,34.38,68200.0,34.0032,34.112,33.9834,34.0229,68200.0
2022-04-26 15:55:00,34.39,34.42,34.25,34.26,199237.0,34.0328,34.0625,33.8943,33.9042,199237.0
2022-04-27 09:30:00,34.22,34.25,33.85,33.88,38897.0,33.8646,33.8943,33.4985,33.5281,38897.0
2022-04-27 09:35:00,33.94,33.94,33.68,33.74,16075.0,33.5875,33.5875,33.3302,33.3896,16075.0
2022-04-27 09:40:00,33.76,33.97,33.62,33.96,8646.0,33.4094,33.6172,33.2708,33.6073,8646.0
2022-04-27 09:45:00,33.98,34.01,33.88,33.9,9275.0,33.6271,33.6568,33.5281,33.5479,9275.0
2022-04-27 09:50:00,33.91,34.06,33.88,33.99,9446.0,33.5578,33.7063,33.5281,33.637,9446.0
2022-04-27 09:55:00,33.97,34.04,33.96,34.02,6885.0,33.6172,33.6865,33.6073,33.6667,6885.0
2022-04-27 10:00:00,34.03,34.19,34.01,34.1,41346.0,33.6766,33.8349,33.6568,33.7459,41346.0
2022-04-27 10:05:00,34.06,34.13,34.02,34.13,20394.0,33.7063,33.7755,33.6667,33.7755,20394.0
2022-04-27 10:10:00,34.1,34.1,33.92,33.92,18261.0,33.7459,33.7459,33.5677,33.5677,18261.0
2022-04-27 10:15:00,33.94,33.96,33.7,33.74,25216.0,33.5875,33.6073,33.35,33.3896,25216.0
2022-04-27 10:20:00,33.74,33.79,33.69,33.69,12836.0,33.3896,33.4391,33.3401,33.3401,12836.0
2022-04-27 10:25:00,33.69,33.76,33.47,33.47,26421.0,33.3401,33.4094,33.1224,33.1224,26421.0
2022-04-27 10:30:00,33.48,33.48,33.37,33.44,50188.0,33.1323,33.1323,33.0234,33.0927,50188.0
2022-04-27 10:35:00,33.44,33.66,33.43,33.62,13943.0,33.0927,33.3104,33.0828,33.2708,13943.0
2022-04-27 10:40:00,33.61,33.7,33.57,33.67,52871.0,33.2609,33.35,33.2214,33.3203,52871.0
2022-04-27 10:45:00,33.67,33.8,33.64,33.8,36420.0,33.3203,33.449,33.2906,33.449,36420.0
2022-04-27 10:50:00,33.77,33.82,33.67,33.67,30890.0,33.4193,33.4688,33.3203,33.3203,30890.0
2022-04-27 10:55:00,33.68,33.91,33.66,33.88,45208.0,33.3302,33.5578,33.3104,33.5281,45208.0
2022-04-27 11:00:00,33.88,34.08,33.87,33.95,32620.0,33.5281,33.7261,33.5182,33.5974,32620.0
2022-04-27 11:05:00,33.94,34.11,33.9,33.95,30079.0,33.5875,33.7558,33.5479,33.5974,30079.0
2022-04-27 11:10:00,33.95,34.11,33.93,34.09,41562.0,33.5974,33.7558,33.5776,33.736,41562.0
2022-04-27 11:15:00,34.1,34.31,34.09,34.31,29002.0,33.7459,33.9537,33.736,33.9537,29002.0
2022-04-27 11:20:00,34.31,34.31,34.17,34.18,18027.0,33.9537,33.9537,33.8151,33.825,18027.0
2022-04-27 11:25:00,34.15,34.17,34.06,34.12,15045.0,33.7953,33.8151,33.7063,33.7656,15045.0
2022-04-27 11:30:00,34.13,34.16,34.04,34.13,16406.0,33.7755,33.8052,33.6865,33.7755,16406.0
2022-04-27 11:35:00,34.13,34.18,34.1,34.12,11302.0,33.7755,33.825,33.7459,33.7656,11302.0
2022-04-27 11:40:00,34.11,34.25,34.07,34.24,30192.0,33.7558,33.8943,33.7162,33.8844,30192.0
2022-04-27 11:45:00,34.24,34.36,34.24,34.3,6252.0,33.8844,34.0032,33.8844,33.9438,6252.0
2022-04-27 11:50:00,34.28,34.31,34.22,34.22,7791.0,33.924,33.9537,33.8646,33.8646,7791.0
2022-04-27 11:55:00,34.21,34.37,34.21,34.37,4843.0,33.8547,34.0131,33.8547,34.0131,4843.0
2022-04-27 12:00:00,34.36,34.43,34.34,34.39,6318.0,34.0032,34.0724,33.9834,34.0328,6318.0
2022-04-27 12:05:00,34.4,34.44,34.4,34.44,3015.0,34.0427,34.0823,34.0427,34.0823,3015.0
2022-04-27 12:10:00,34.44,34.45,34.34,34.34,2820.0,34.0823,34.0922,33.9834,33.9834,2820.0
2022-04-27 12:15:00,34.32,34.38,34.3,34.31,7795.0,33.9636,34.0229,33.9438,33.9537,7795.0
2022-04-27 12:20:00,34.31,34.5,34.31,34.49,4338.0,33.9537,34.1417,33.9537,34.1318,4338.0
2022-04-27 12:25:00,34.5,34.55,34.47,34.55,5317.0,34.1417,34.1912,34.112,34.1912,5317.0
2022-04-27 12:30:00,34.56,34.57,34.5,34.5,8400.0,34.2011,34.211,34.1417,34.1417,8400.0
2022-04-27 12:35:00,34.49,34.49,34.35,34.39,18553.0,34.1318,34.1318,33.9933,34.0328,18553.0
2022-04-27 12:40:00,34.38,34.44,34.35,34.4,16786.0,34.0229,34.0823,33.9933,34.0427,16786.0
2022-04-27 12:45:00,34.41,34.41,34.32,34.33,18507.0,34.0526,34.0526,33.9636,33.9735,18507.0
2022-04-27 12:50:00,34.33,34.36,34.28,34.36,15759.0,33.9735,34.0032,33.924,34.0032,15759.0
2022-04-27 12:55:00,34.35,34.38,34.32,34.36,6101.0,33.9933,34.0229,33.9636,34.0032,6101.0
2022-04-27 13:00:00,34.37,34.46,34.24,34.44,18183.0,34.0131,34.1021,33.8844,34.0823,18183.0
2022-04-27 13:05:00,34.43,34.43,34.27,34.27,4876.0,34.0724,34.0724,33.9141,33.9141,4876.0
2022-04-27 13:10:00,34.27,34.28,34.22,34.26,6328.0,33.9141,33.924,33.8646,33.9042,6328.0
2022-04-27 13:15:00,34.28,34.28,34.22,34.22,4703.0,33.924,33.924,33.8646,33.8646,4703.0
2022-04-27 13:20:00,34.22,34.25,34.16,34.18,8253.0,33.8646,33.8943,33.8052,33.825,8253.0
2022-04-27 13:25:00,34.17,34.25,34.08,34.24,14098.0,33.8151,33.8943,33.7261,33.8844,14098.0
2022-04-27 13:30:00,34.25,34.28,34.2,34.2,8098.0,33.8943,33.924,33.8448,33.8448,8098.0
2022-04-27 13:35:00,34.23,34.25,34.18,34.23,8584.0,33.8745,33.8943,33.825,33.8745,8584.0
2022-04-27 13:40:00,34.23,34.24,34.2,34.23,7625.0,33.8745,33.8844,33.8448,33.8745,7625.0
2022-04-27 13:45:00,34.21,34.28,34.16,34.25,5051.0,33.8547,33.924,33.8052,33.8943,5051.0
2022-04-27 13:50:00,34.27,34.31,34.25,34.3,5718.0,33.9141,33.9537,33.8943,33.9438,5718.0
2022-04-27 13:55:00,34.29,34.31,34.24,34.29,9629.0,33.9339,33.9537,33.8844,33.9339,9629.0
2022-04-27 14:00:00,34.28,34.31,34.22,34.26,4836.0,33.924,33.9537,33.8646,33.9042,4836.0
2022-04-27 14:05:00,34.25,34.29,34.24,34.27,5859.0,33.8943,33.9339,33.8844,33.9141,5859.0
2022-04-27 14:10:00,34.26,34.32,34.23,34.29,5797.0,33.9042,33.9636,33.8745,33.9339,5797.0
2022-04-27 14:15:00,34.29,34.3,34.22,34.25,8262.0,33.9339,33.9438,33.8646,33.8943,8262.0
2022-04-27 14:20:00,34.26,34.29,34.23,34.24,4973.0,33.9042,33.9339,33.8745,33.8844,4973.0
2022-04-27 14:25:00,34.23,34.26,34.2,34.24,58331.0,33.8745,33.9042,33.8448,33.8844,58331.0
2022-04-27 14:30:00,34.22,34.34,34.22,34.33,7143.0,33.8646,33.9834,33.8646,33.9735,7143.0
2022-04-27 14:35:00,34.32,34.33,34.18,34.26,6782.0,33.9636,33.9735,33.825,33.9042,6782.0
2022-04-27 14:40:00,34.27,34.44,34.26,34.42,20685.0,33.9141,34.0823,33.9042,34.0625,20685.0
2022-04-27 14:45:00,34.42,34.43,34.37,34.39,20594.0,34.0625,34.0724,34.0131,34.0328,20594.0
2022-04-27 14:50:00,34.39,34.39,34.28,34.28,9274.0,34.0328,34.0328,33.924,33.924,9274.0
2022-04-27 14:55:00,34.26,34.26,34.17,34.23,13090.0,33.9042,33.9042,33.8151,33.8745,13090.0
2022-04-27 15:00:00,34.21,34.26,34.16,34.2,14320.0,33.8547,33.9042,33.8052,33.8448,14320.0
2022-04-27 15:05:00,34.19,34.22,34.11,34.15,66956.0,33.8349,33.8646,33.7558,33.7953,66956.0
2022-04-27 15:10:00,34.15,34.17,34.1,34.17,8095.0,33.7953,33.8151,33.7459,33.8151,8095.0
2022-04-27 15:15:00,34.17,34.22,34.11,34.15,24336.0,33.8151,33.8646,33.7558,33.7953,24336.0
2022-04-27 15:20:00,34.17,34.18,34.11,34.18,7101.0,33.8151,33.825,33.7558,33.825,7101.0
2022-04-27 15:25:00,34.17,34.34,34.17,34.23,45678.0,33.8151,33.9834,33.8151,33.8745,45678.0
2022-04-27 15:30:00,34.21,34.29,34.2,34.25,13660.0,33.8547,33.9339,33.8448,33.8943,13660.0
2022-04-27 15:35:00,34.24,34.25,34.15,34.18,8548.0,33.8844,33.8943,33.7953,33.825,8548.0
2022-04-27 15:40:00,34.19,34.4,34.17,34.36,63612.0,33.8349,34.0427,33.8151,34.0032,63612.0
2022-04-27 15:45:00,34.37,34.45,34.26,34.26,105542.0,34.0131,34.0922,33.9042,33.9042,105542.0
2022-04-27 15:50:00,34.24,34.39,34.14,34.39,185846.0,33.8844,34.0328,33.7854,34.0328,185846.0
2022-04-27 15:55:00,34.39,34.57,34.28,34.4,649557.0,34.0328,34.211,33.924,34.0427,649557.0
2022-04-28 09:30:00,34.77,34.9,34.5,34.54,21502.0,34.4089,34.5375,34.1417,34.1813,21502.0
2022-04-28 09:35:00,34.51,34.78,34.45,34.69,6330.0,34.1516,34.4188,34.0922,34.3297,6330.0
2022-04-28 09:40:00,34.64,34.7,34.38,34.43,6725.0,34.2802,34.3396,34.0229,34.0724,6725.0
2022-04-28 09:45:00,34.42,34.48,34.38,34.43,4643.0,34.0625,34.1219,34.0229,34.0724,4643.0
2022-04-28 09:50:00,34.44,34.53,34.33,34.53,6453.0,34.0823,34.1714,33.9735,34.1714,6453.0
2022-04-28 09:55:00,34.55,34.6,34.52,34.54,7337.0,34.1912,34.2407,34.1615,34.1813,7337.0
2022-04-28 10:00:00,34.49,34.49,34.35,34.35,7847.0,34.1318,34.1318,33.9933,33.9933,7847.0
2022-04-28 10:05:00,34.33,34.41,34.33,34.36,8155.0,33.9735,34.0526,33.9735,34.0032,8155.0
2022-04-28 10:10:00,34.36,34.39,34.2,34.27,15660.0,34.0032,34.0328,33.8448,33.9141,15660.0
2022-04-28 10:15:00,34.28,34.41,34.24,34.41,2354.0,33.924,34.0526,33.8844,34.0526,2354.0
2022-04-28 10:20:00,34.4,34.4,34.2,34.24,6253.0,34.0427,34.0427,33.8448,33.8844,6253.0
2022-04-28 10:25:00,34.21,34.22,34.04,34.09,19047.0,33.8547,33.8646,33.6865,33.736,19047.0
2022-04-28 10:30:00,34.08,34.09,33.95,33.98,9290.0,33.7261,33.736,33.5974,33.6271,9290.0
2022-04-28 10:35:00,33.97,34.08,33.97,34.0,7834.0,33.6172,33.7261,33.6172,33.6469,7834.0
2022-04-28 10:40:00,34.0,34.07,33.98,34.07,18639.0,33.6469,33.7162,33.6271,33.7162,18639.0
2022-04-28 10:45:00,34.06,34.11,34.02,34.06,46760.0,33.7063,33.7558,33.6667,33.7063,46760.0
2022-04-28 10:50:00,34.03,34.06,33.93,34.03,11616.0,33.6766,33.7063,33.5776,33.6766,11616.0
2022-04-28 10:55:00,34.05,34.15,34.03,34.12,14550.0,33.6964,33.7953,33.6766,33.7656,14550.0
2022-04-28 11:00:00,34.12,34.19,34.07,34.14,42282.0,33.7656,33.8349,33.7162,33.7854,42282.0
2022-04-28 11:05:00,34.1,34.21,34.06,34.14,24010.0,33.7459,33.8547,33.7063,33.7854,24010.0
2022-04-28 11:10:00,34.14,34.14,34.09,34.11,3561.0,33.7854,33.7854,33.736,33.7558,3561.0
2022-04-28 11:15:00,34.12,34.13,34.03,34.11,9378.0,33.7656,33.7755,33.6766,33.7558,9378.0
2022-04-28 11:20:00,34.09,34.12,34.08,34.11,5334.0,33.736,33.7656,33.7261,33.7558,5334.0
2022-04-28 11:25:00,34.11,34.13,34.08,34.13,8436.0,33.7558,33.7755,33.7261,33.7755,8436.0
2022-04-28 11:30:00,34.12,34.15,34.06,34.15,7924.0,33.7656,33.7953,33.7063,33.7953,7924.0
2022-04-28 11:35:00,34.15,34.15,34.05,34.05,8271.0,33.7953,33.7953,33.6964,33.6964,8271.0
2022-04-28 11:40:00,34.04,34.09,34.03,34.07,5855.0,33.6865,33.736,33.6766,33.7162,5855.0
2022-04-28 11:45:00,34.04,34.05,33.99,34.04,3284.0,33.6865,33.6964,33.637,33.6865,3284.0
2022-04-28 11:50:00,34.05,34.16,34.05,34.13,6485.0,33.6964,33.8052,33.6964,33.7755,6485.0
2022-04-28 11:55:00,34.13,34.14,34.08,34.12,5945.0,33.7755,33.7854,33.7261,33.7656,5945.0
2022-04-28 12:00:00,34.11,34.19,34.09,34.18,5758.0,33.7558,33.8349,33.736,33.825,5758.0
2022-04-28 12:05:00,34.16,34.16,34.11,34.11,3542.0,33.8052,33.8052,33.7558,33.7558,3542.0
2022-04-28 12:10:00,34.13,34.21,34.12,34.21,13638.0,33.7755,33.8547,33.7656,33.8547,13638.0
2022-04-28 12:15:00,34.2,34.36,34.2,34.36,21524.0,33.8448,34.0032,33.8448,34.0032,21524.0
2022-04-28 12:20:00,34.34,34.46,34.34,34.4,5978.0,33.9834,34.1021,33.9834,34.0427,5978.0
2022-04-28 12:25:00,34.36,34.47,34.36,34.45,5637.0,34.0032,34.112,34.0032,34.0922,5637.0
2022-04-28 12:30:00,34.47,34.54,34.46,34.54,4976.0,34.112,34.1813,34.1021,34.1813,4976.0
2022-04-28 12:35:00,34.55,34.63,34.52,34.59,22090.0,34.1912,34.2704,34.1615,34.2308,22090.0
2022-04-28 12:40:00,34.63,34.71,34.61,34.68,9146.0,34.2704,34.3495,34.2506,34.3198,9146.0
2022-04-28 12:45:00,34.71,34.86,34.71,34.81,7456.0,34.3495,34.498,34.3495,34.4485,7456.0
2022-04-28 12:50:00,34.79,34.85,34.75,34.84,32883.0,34.4287,34.4881,34.3891,34.4782,32883.0
2022-04-28 12:55:00,34.83,34.84,34.73,34.73,9530.0,34.4683,34.4782,34.3693,34.3693,9530.0
2022-04-28 13:00:00,34.73,34.81,34.73,34.8,18203.0,34.3693,34.4485,34.3693,34.4386,18203.0
2022-04-28 13:05:00,34.8,34.86,34.77,34.82,4034.0,34.4386,34.498,34.4089,34.4584,4034.0
2022-04-28 13:10:00,34.84,34.93,34.83,34.93,5921.0,34.4782,34.5672,34.4683,34.5672,5921.0
2022-04-28 13:15:00,34.92,34.97,34.89,34.96,5292.0,34.5573,34.6068,34.5277,34.5969,5292.0
2022-04-28 13:20:00,34.98,34.98,34.9,34.9,19249.0,34.6167,34.6167,34.5375,34.5375,19249.0
2022-04-28 13:25:00,34.9,34.99,34.88,34.95,8319.0,34.5375,34.6266,34.5178,34.587,8319.0
2022-04-28 13:30:00,34.96,34.98,34.91,34.94,9938.0,34.5969,34.6167,34.5474,34.5771,9938.0
2022-04-28 13:35:00,34.95,35.02,34.91,35.0,9427.0,34.587,34.6563,34.5474,34.6365,9427.0
2022-04-28 13:40:00,35.01,35.01,34.9,34.97,7807.0,34.6464,34.6464,34.5375,34.6068,7807.0
2022-04-28 13:45:00,34.98,35.04,34.97,35.01,5349.0,34.6167,34.6761,34.6068,34.6464,5349.0
2022-04-28 13:50:00,35.03,35.04,34.89,34.89,11154.0,34.6662,34.6761,34.5277,34.5277,11154.0
2022-04-28 13:55:00,34.89,34.92,34.86,34.9,15012.0,34.5277,34.5573,34.498,34.5375,15012.0
2022-04-28 14:00:00,34.9,34.98,34.9,34.97,13870.0,34.5375,34.6167,34.5375,34.6068,13870.0
2022-04-28 14:05:00,34.97,35.02,34.94,35.0,8617.0,34.6068,34.6563,34.5771,34.6365,8617.0
2022-04-28 14:10:00,35.01,35.03,34.97,35.0,6426.0,34.6464,34.6662,34.6068,34.6365,6426.0
2022-04-28 14:15:00,34.99,35.04,34.93,35.03,8677.0,34.6266,34.6761,34.5672,34.6662,8677.0
2022-04-28 14:20:00,35.04,35.07,35.01,35.05,6888.0,34.6761,34.7058,34.6464,34.686,6888.0
2022-04-28 14:25:00,35.05,35.05,34.96,34.96,8825.0,34.686,34.686,34.5969,34.5969,8825.0
2022-04-28 14:30:00,34.97,35.04,34.96,34.98,11989.0,34.6068,34.6761,34.5969,34.6167,11989.0
2022-04-28 14:35:00,35.0,35.02,34.98,35.02,4946.0,34.6365,34.6563,34.6167,34.6563,4946.0
2022-04-28 14:40:00,35.02,35.07,35.02,35.06,7046.0,34.6563,34.7058,34.6563,34.6959,7046.0
2022-04-28 14:45:00,35.08,35.12,35.07,35.1,7177.0,34.7157,34.7553,34.7058,34.7355,7177.0
2022-04-28 14:50:00,35.11,35.13,35.02,35.03,10603.0,34.7454,34.7652,34.6563,34.6662,10603.0
2022-04-28 14:55:00,35.02,35.08,35.02,35.08,7075.0,34.6563,34.7157,34.6563,34.7157,7075.0
2022-04-28 15:00:00,35.08,35.1,35.04,35.05,9243.0,34.7157,34.7355,34.6761,34.686,9243.0
2022-04-28 15:05:00,35.05,35.1,35.05,35.05,6615.0,34.686,34.7355,34.686,34.686,6615.0
2022-04-28 15:10:00,35.06,35.09,35.02,35.04,12609.0,34.6959,34.7256,34.6563,34.6761,12609.0
2022-04-28 15:15:00,35.04,35.15,35.03,35.15,11929.0,34.6761,34.785,34.6662,34.785,11929.0
2022-04-28 15:20:00,35.13,35.15,35.11,35.11,12008.0,34.7652,34.785,34.7454,34.7454,12008.0
2022-04-28 15:25:00,35.11,35.12,35.05,35.06,12393.0,34.7454,34.7553,34.686,34.6959,12393.0
2022-04-28 15:30:00,35.07,35.12,35.05,35.09,52760.0,34.7058,34.7553,34.686,34.7256,52760.0
2022-04-28 15:35:00,35.09,35.11,35.02,35.07,26496.0,34.7256,34.7454,34.6563,34.7058,26496.0
2022-04-28 15:40:00,35.08,35.16,35.03,35.06,42975.0,34.7157,34.7948,34.6662,34.6959,42975.0
2022-04-28 15:45:00,35.07,35.09,34.98,34.99,33561.0,34.7058,34.7256,34.6167,34.6266,33561.0
2022-04-28 15:50:00,34.98,35.0,34.9,34.95,53352.0,34.6167,34.6365,34.5375,34.587,53352.0
2022-04-28 15:55:00,34.95,34.97,34.89,34.96,188100.0,34.587,34.6068,34.5277,34.5969,188100.0
2022-04-29 09:30:00,34.93,35.11,34.77,35.0,24320.0,34.5672,34.7454,34.4089,34.6365,24320.0
2022-04-29 09:35:00,35.09,35.21,34.98,35.1,5838.0,34.7256,34.8443,34.6167,34.7355,5838.0
2022-04-29 09:40:00,35.1,35.15,34.81,34.82,10439.0,34.7355,34.785,34.4485,34.4584,10439.0
2022-04-29 09:45:00,34.85,34.97,34.81,34.92,13856.0,34.4881,34.6068,34.4485,34.5573,13856.0
2022-04-29 09:50:00,34.93,34.93,34.77,34.89,10697.0,34.5672,34.5672,34.4089,34.5277,10697.0
2022-04-29 09:55:00,34.94,35.03,34.94,34.97,8358.0,34.5771,34.6662,34.5771,34.6068,8358.0
2022-04-29 10:00:00,34.97,35.03,34.91,34.99,14013.0,34.6068,34.6662,34.5474,34.6266,14013.0
2022-04-29 10:05:00,34.99,35.03,34.93,35.0,10749.0,34.6266,34.6662,34.5672,34.6365,10749.0
2022-04-29 10:10:00,35.0,35.06,34.89,34.93,18990.0,34.6365,34.6959,34.5277,34.5672,18990.0
2022-04-29 10:15:00,34.92,34.97,34.65,34.65,13729.0,34.5573,34.6068,34.2901,34.2901,13729.0
2022-04-29 10:20:00,34.66,34.77,34.65,34.71,9998.0,34.3,34.4089,34.2901,34.3495,9998.0
2022-04-29 10:25:00,34.71,34.75,34.64,34.65,7498.0,34.3495,34.3891,34.2802,34.2901,7498.0
2022-04-29 10:30:00,34.64,34.69,34.58,34.67,22613.0,34.2802,34.3297,34.2209,34.3099,22613.0
2022-04-29 10:35:00,34.69,34.69,34.57,34.57,18541.0,34.3297,34.3297,34.211,34.211,18541.0
2022-04-29 10:40:00,34.56,34.66,34.52,34.66,36173.0,34.2011,34.3,34.1615,34.3,36173.0
2022-04-29 10:45:00,34.64,34.65,34.6,34.62,9179.0,34.2802,34.2901,34.2407,34.2605,9179.0
2022-04-29 10:50:00,34.63,34.76,34.61,34.76,7995.0,34.2704,34.399,34.2506,34.399,7995.0
2022-04-29 10:55:00,34.77,34.92,34.76,34.87,13037.0,34.4089,34.5573,34.399,34.5079,13037.0
2022-04-29 11:00:00,34.86,34.91,34.82,34.9,7413.0,34.498,34.5474,34.4584,34.5375,7413.0
2022-04-29 11:05:00,34.91,34.98,34.91,34.91,6016.0,34.5474,34.6167,34.5474,34.5474,6016.0
2022-04-29 11:10:00,34.96,34.96,34.86,34.89,5020.0,34.5969,34.5969,34.498,34.5277,5020.0
2022-04-29 11:15:00,34.9,34.94,34.86,34.93,7057.0,34.5375,34.5771,34.498,34.5672,7057.0
2022-04-29 11:20:00,34.95,35.0,34.92,34.99,7030.0,34.587,34.6365,34.5573,34.6266,7030.0
2022-04-29 11:25:00,34.99,35.0,34.95,34.95,7288.0,34.6266,34.6365,34.587,34.587,7288.0
2022-04-29 11:30:00,34.94,35.03,34.93,34.99,8428.0,34.5771,34.6662,34.5672,34.6266,8428.0
2022-04-29 11:35:00,35.01,35.01,34.97,35.01,3645.0,34.6464,34.6464,34.6068,34.6464,3645.0
2022-04-29 11:40:00,34.99,35.0,34.97,35.0,4326.0,34.6266,34.6365,34.6068,34.6365,4326.0
2022-04-29 11:45:00,35.03,35.07,34.96,34.99,3974.0,34.6662,34.7058,34.5969,34.6266,3974.0
2022-04-29 11:50:00,34.97,34.99,34.93,34.94,5234.0,34.6068,34.6266,34.5672,34.5771,5234.0
2022-04-29 11:55:00,34.95,34.96,34.91,34.95,6083.0,34.587,34.5969,34.5474,34.587,6083.0
2022-04-29 12:00:00,34.94,34.97,34.8,34.8,4078.0,34.5771,34.6068,34.4386,34.4386,4078.0
2022-04-29 12:05:00,34.8,34.8,34.71,34.73,2967.0,34.4386,34.4386,34.3495,34.3693,2967.0
2022-04-29 12:10:00,34.72,34.78,34.71,34.78,5515.0,34.3594,34.4188,34.3495,34.4188,5515.0
2022-04-29 12:15:00,34.78,34.8,34.74,34.75,3498.0,34.4188,34.4386,34.3792,34.3891,3498.0
2022-04-29 12:20:00,34.74,34.76,34.69,34.74,6432.0,34.3792,34.399,34.3297,34.3792,6432.0
2022-04-29 12:25:00,34.75,34.77,34.69,34.69,4371.0,34.3891,34.4089,34.3297,34.3297,4371.0
2022-04-29 12:30:00,34.71,34.72,34.65,34.7,3600.0,34.3495,34.3594,34.2901,34.3396,3600.0
2022-04-29 12:35:00,34.7,34.74,34.68,34.72,3577.0,34.3396,34.3792,34.3198,34.3594,3577.0
2022-04-29 12:40:00,34.69,34.69,34.59,34.6,3585.0,34.3297,34.3297,34.2308,34.2407,3585.0
2022-04-29 12:45:00,34.6,34.62,34.58,34.58,3251.0,34.2407,34.2605,34.2209,34.2209,3251.0
2022-04-29 12:50:00,34.57,34.57,34.46,34.46,3205.0,34.211,34.211,34.1021,34.1021,3205.0
2022-04-29 12:55:00,34.49,34.52,34.46,34.49,6143.0,34.1318,34.1615,34.1021,34.1318,6143.0
2022-04-29 13:00:00,34.47,34.59,34.47,34.56,8360.0,34.112,34.2308,34.112,34.2011,8360.0
2022-04-29 13:05:00,34.56,34.58,34.5,34.5,6288.0,34.2011,34.2209,34.1417,34.1417,6288.0
2022-04-29 13:10:00,34.5,34.54,34.48,34.53,3253.0,34.1417,34.1813,34.1219,34.1714,3253.0
2022-04-29 13:15:00,34.53,34.56,34.49,34.54,6868.0,34.1714,34.2011,34.1318,34.1813,6868.0
2022-04-29 13:20:00,34.55,34.61,34.53,34.6,5778.0,34.1912,34.2506,34.1714,34.2407,5778.0
2022-04-29 13:25:00,34.63,34.66,34.61,34.61,7603.0,34.2704,34.3,34.2506,34.2506,7603.0
2022-04-29 13:30:00,34.62,34.67,34.62,34.67,6217.0,34.2605,34.3099,34.2605,34.3099,6217.0
2022-04-29 13:35:00,34.67,34.73,34.66,34.69,4280.0,34.3099,34.3693,34.3,34.3297,4280.0
2022-04-29 13:40:00,34.69,34.69,34.56,34.56,5290.0,34.3297,34.3297,34.2011,34.2011,5290.0
2022-04-29 13:45:00,34.57,34.57,34.49,34.53,6232.0,34.211,34.211,34.1318,34.1714,6232.0
2022-04-29 13:50:00,34.52,34.56,34.52,34.52,6466.0,34.1615,34.2011,34.1615,34.1615,6466.0
2022-04-29 13:55:00,34.51,34.58,34.5,34.53,10250.0,34.1516,34.2209,34.1417,34.1714,10250.0
2022-04-29 14:00:00,34.53,34.58,34.49,34.55,8254.0,34.1714,34.2209,34.1318,34.1912,8254.0
2022-04-29 14:05:00,34.54,34.58,34.51,34.58,5735.0,34.1813,34.2209,34.1516,34.2209,5735.0
2022-04-29 14:10:00,34.56,34.58,34.52,34.58,8265.0,34.2011,34.2209,34.1615,34.2209,8265.0
2022-04-29 14:15:00,34.59,34.64,34.56,34.58,9735.0,34.2308,34.2802,34.2011,34.2209,9735.0
2022-04-29 14:20:00,34.58,34.59,34.52,34.52,6359.0,34.2209,34.2308,34.1615,34.1615,6359.0
2022-04-29 14:25:00,34.54,34.66,34.54,34.61,12908.0,34.1813,34.3,34.1813,34.2506,12908.0
2022-04-29 14:30:00,34.61,34.63,34.57,34.61,9194.0,34.2506,34.2704,34.211,34.2506,9194.0
2022-04-29 14:35:00,34.6,34.64,34.5,34.5,7847.0,34.2407,34.2802,34.1417,34.1417,7847.0
2022-04-29 14:40:00,34.5,34.55,34.49,34.52,9112.0,34.1417,34.1912,34.1318,34.1615,9112.0
2022-04-29 14:45:00,34.53,34.53,34.4,34.4,11445.0,34.1714,34.1714,34.0427,34.0427,11445.0
2022-04-29 14:50:00,34.4,34.4,34.31,34.34,30860.0,34.0427,34.0427,33.9537,33.9834,30860.0
2022-04-29 14:55:00,34.33,34.39,34.32,34.34,27461.0,33.9735,34.0328,33.9636,33.9834,27461.0
2022-04-29 15:00:00,34.33,34.34,34.28,34.3,17938.0,33.9735,33.9834,33.924,33.9438,17938.0
2022-04-29 15:05:00,34.3,34.3,34.17,34.17,9540.0,33.9438,33.9438,33.8151,33.8151,9540.0
2022-04-29 15:10:00,34.18,34.22,34.16,34.2,24325.0,33.825,33.8646,33.8052,33.8448,24325.0
2022-04-29 15:15:00,34.2,34.23,34.11,34.19,11383.0,33.8448,33.8745,33.7558,33.8349,11383.0
2022-04-29 15:20:00,34.19,34.21,34.14,34.2,11260.0,33.8349,33.8547,33.7854,33.8448,11260.0
2022-04-29 15:25:00,34.19,34.22,34.12,34.13,13325.0,33.8349,33.8646,33.7656,33.7755,13325.0
2022-04-29 15:30:00,34.12,34.27,34.12,34.25,17539.0,33.7656,33.9141,33.7656,33.8943,17539.0
2022-04-29 15:35:00,34.24,34.33,34.23,34.29,29966.0,33.8844,33.9735,33.8745,33.9339,29966.0
2022-04-29 15:40:00,34.29,34.4,34.28,34.28,83624.0,33.9339,34.0427,33.924,33.924,83624.0
2022-04-29 15:45:00,34.28,34.3,34.11,34.12,26314.0,33.924,33.9438,33.7558,33.7656,26314.0
2022-04-29 15:50:00,34.1,34.16,33.97,34.02,61567.0,33.7459,33.8052,33.6172,33.6667,61567.0
2022-04-29 15:55:00,34.0,34.14,33.97,34.11,197554.0,33.6469,33.7854,33.6172,33.7558,197554.0
2022-05-02 09:30:00,34.12,34.25,33.84,34.04,20352.0,33.7656,33.8943,33.4886,33.6865,20352.0
2022-05-02 09:35:00,34.02,34.11,33.75,34.0,39222.0,33.6667,33.7558,33.3995,33.6469,39222.0
2022-05-02 09:40:00,34.0,34.03,33.79,33.97,47564.0,33.6469,33.6766,33.4391,33.6172,47564.0
2022-05-02 09:45:00,33.95,33.96,33.75,33.91,70374.0,33.5974,33.6073,33.3995,33.5578,70374.0
2022-05-02 09:50:00,33.88,33.96,33.84,33.94,19072.0,33.5281,33.6073,33.4886,33.5875,19072.0
2022-05-02 09:55:00,33.99,34.02,33.87,33.99,36656.0,33.637,33.6667,33.5182,33.637,36656.0
2022-05-02 10:00:00,33.99,34.06,33.88,33.96,18761.0,33.637,33.7063,33.5281,33.6073,18761.0
2022-05-02 10:05:00,33.97,34.01,33.72,33.75,14214.0,33.6172,33.6568,33.3698,33.3995,14214.0
2022-05-02 10:10:00,33.72,33.81,33.72,33.8,14333.0,33.3698,33.4589,33.3698,33.449,14333.0
2022-05-02 10:15:00,33.8,33.94,33.71,33.92,12133.0,33.449,33.5875,33.3599,33.5677,12133.0
2022-05-02 10:20:00,33.91,34.1,33.86,34.09,11882.0,33.5578,33.7459,33.5083,33.736,11882.0
2022-05-02 10:25:00,34.09,34.28,34.08,34.21,19459.0,33.736,33.924,33.7261,33.8547,19459.0
2022-05-02 10:30:00,34.19,34.34,34.19,34.26,12543.0,33.8349,33.9834,33.8349,33.9042,12543.0
2022-05-02 10:35:00,34.26,34.27,34.12,34.2,21025.0,33.9042,33.9141,33.7656,33.8448,21025.0
2022-05-02 10:40:00,34.19,34.23,34.12,34.14,36787.0,33.8349,33.8745,33.7656,33.7854,36787.0
2022-05-02 10:45:00,34.13,34.17,33.98,34.04,14490.0,33.7755,33.8151,33.6271,33.6865,14490.0
2022-05-02 10:50:00,34.04,34.07,33.96,34.02,25649.0,33.6865,33.7162,33.6073,33.6667,25649.0
2022-05-02 10:55:00,34.01,34.01,33.87,33.89,16131.0,33.6568,33.6568,33.5182,33.538,16131.0
2022-05-02 11:00:00,33.9,33.93,33.7,33.7,13528.0,33.5479,33.5776,33.35,33.35,13528.0
2022-05-02 11:05:00,33.7,33.72,33.63,33.71,27212.0,33.35,33.3698,33.2807,33.3599,27212.0
2022-05-02 11:10:00,33.71,33.71,33.65,33.7,20818.0,33.3599,33.3599,33.3005,33.35,20818.0
2022-05-02 11:15:00,33.7,33.71,33.61,33.7,28653.0,33.35,33.3599,33.2609,33.35,28653.0
2022-05-02 11:20:00,33.71,33.71,33.63,33.68,14375.0,33.3599,33.3599,33.2807,33.3302,14375.0
2022-05-02 11:25:00,33.66,33.7,33.59,33.59,10558.0,33.3104,33.35,33.2412,33.2412,10558.0
2022-05-02 11:30:00,33.62,33.72,33.55,33.7,9560.0,33.2708,33.3698,33.2016,33.35,9560.0
2022-05-02 11:35:00,33.7,33.74,33.6,33.61,19875.0,33.35,33.3896,33.251,33.2609,19875.0
2022-05-02 11:40:00,33.62,33.71,33.59,33.68,7866.0,33.2708,33.3599,33.2412,33.3302,7866.0
2022-05-02 11:45:00,33.66,33.73,33.64,33.68,9759.0,33.3104,33.3797,33.2906,33.3302,9759.0
2022-05-02 11:50:00,33.68,33.79,33.68,33.74,8015.0,33.3302,33.4391,33.3302,33.3896,8015.0
2022-05-02 11:55:00,33.74,33.8,33.71,33.77,9437.0,33.3896,33.449,33.3599,33.4193,9437.0
2022-05-02 12:00:00,33.77,33.8,33.55,33.56,6509.0,33.4193,33.449,33.2016,33.2115,6509.0
2022-05-02 12:05:00,33.56,33.59,33.53,33.59,9522.0,33.2115,33.2412,33.1818,33.2412,9522.0
2022-05-02 12:10:00,33.58,33.69,33.55,33.69,8343.0,33.2313,33.3401,33.2016,33.3401,8343.0
2022-05-02 12:15:00,33.68,33.7,33.59,33.69,79673.0,33.3302,33.35,33.2412,33.3401,79673.0
2022-05-02 12:20:00,33.69,33.78,33.67,33.73,13208.0,33.3401,33.4292,33.3203,33.3797,13208.0
2022-05-02 12:25:00,33.74,33.74,33.64,33.69,6341.0,33.3896,33.3896,33.2906,33.3401,6341.0
2022-05-02 12:30:00,33.7,33.7,33.66,33.7,10198.0,33.35,33.35,33.3104,33.35,10198.0
2022-05-02 12:35:00,33.7,33.7,33.6,33.6,6301.0,33.35,33.35,33.251,33.251,6301.0
2022-05-02 12:40:00,33.61,33.67,33.55,33.61,10395.0,33.2609,33.3203,33.2016,33.2609,10395.0
2022-05-02 12:45:00,33.58,33.62,33.52,33.59,7580.0,33.2313,33.2708,33.1719,33.2412,7580.0
2022-05-02 12:50:00,33.58,33.59,33.47,33.5,12452.0,33.2313,33.2412,33.1224,33.1521,12452.0
2022-05-02 12:55:00,33.5,33.54,33.4,33.43,10304.0,33.1521,33.1917,33.0531,33.0828,10304.0
2022-05-02 13:00:00,33.43,33.47,33.36,33.39,8335.0,33.0828,33.1224,33.0135,33.0432,8335.0
2022-05-02 13:05:00,33.39,33.53,33.39,33.49,11615.0,33.0432,33.1818,33.0432,33.1422,11615.0
2022-05-02 13:10:00,33.45,33.54,33.45,33.5,9252.0,33.1026,33.1917,33.1026,33.1521,9252.0
2022-05-02 13:15:00,33.5,33.5,33.36,33.39,22170.0,33.1521,33.1521,33.0135,33.0432,22170.0
2022-05-02 13:20:00,33.38,33.41,33.36,33.37,15001.0,33.0333,33.063,33.0135,33.0234,15001.0
2022-05-02 13:25:00,33.38,33.41,33.33,33.36,7791.0,33.0333,33.063,32.9839,33.0135,7791.0
2022-05-02 13:30:00,33.34,33.41,33.28,33.3,9449.0,32.9937,33.063,32.9344,32.9542,9449.0
2022-05-02 13:35:00,33.31,33.4,33.26,33.28,17345.0,32.9641,33.0531,32.9146,32.9344,17345.0
2022-05-02 13:40:00,33.29,33.31,33.24,33.26,16870.0,32.9443,32.9641,32.8948,32.9146,16870.0
2022-05-02 13:45:00,33.26,33.28,33.18,33.21,9467.0,32.9146,32.9344,32.8354,32.8651,9467.0
2022-05-02 13:50:00,33.24,33.26,33.13,33.17,10457.0,32.8948,32.9146,32.7859,32.8255,10457.0
2022-05-02 13:55:00,33.16,33.25,33.15,33.25,9587.0,32.8156,32.9047,32.8057,32.9047,9587.0
2022-05-02 14:00:00,33.24,33.27,33.13,33.27,10708.0,32.8948,32.9245,32.7859,32.9245,10708.0
2022-05-02 14:05:00,33.3,33.32,33.19,33.19,10889.0,32.9542,32.974,32.8453,32.8453,10889.0
2022-05-02 14:10:00,33.15,33.15,33.0,33.01,9023.0,32.8057,32.8057,32.6573,32.6672,9023.0
2022-05-02 14:15:00,33.01,33.03,32.96,32.97,8111.0,32.6672,32.687,32.6177,32.6276,8111.0
2022-05-02 14:20:00,32.98,33.1,32.97,33.09,8619.0,32.6375,32.7562,32.6276,32.7463,8619.0
2022-05-02 14:25:00,33.08,33.12,33.06,33.09,10040.0,32.7364,32.776,32.7167,32.7463,10040.0
2022-05-02 14:30:00,33.08,33.13,33.07,33.12,10125.0,32.7364,32.7859,32.7266,32.776,10125.0
2022-05-02 14:35:00,33.11,33.13,33.02,33.08,28052.0,32.7661,32.7859,32.6771,32.7364,28052.0
2022-05-02 14:40:00,33.05,33.07,32.91,32.95,10913.0,32.7068,32.7266,32.5682,32.6078,10913.0
2022-05-02 14:45:00,32.95,33.12,32.95,33.11,29865.0,32.6078,32.776,32.6078,32.7661,29865.0
2022-05-02 14:50:00,33.12,33.25,33.09,33.2,16148.0,32.776,32.9047,32.7463,32.8552,16148.0
2022-05-02 14:55:00,33.2,33.2,33.07,33.09,10607.0,32.8552,32.8552,32.7266,32.7463,10607.0
2022-05-02 15:00:00,33.08,33.28,33.08,33.28,9536.0,32.7364,32.9344,32.7364,32.9344,9536.0
2022-05-02 15:05:00,33.3,33.42,33.26,33.36,19224.0,32.9542,33.0729,32.9146,33.0135,19224.0
2022-05-02 15:10:00,33.36,33.48,33.3,33.46,31806.0,33.0135,33.1323,32.9542,33.1125,31806.0
2022-05-02 15:15:00,33.46,33.47,33.36,33.4,32269.0,33.1125,33.1224,33.0135,33.0531,32269.0
2022-05-02 15:20:00,33.41,33.46,33.39,33.45,62129.0,33.063,33.1125,33.0432,33.1026,62129.0
2022-05-02 15:25:00,33.44,33.49,33.39,33.48,47513.0,33.0927,33.1422,33.0432,33.1323,47513.0
2022-05-02 15:30:00,33.48,33.6,33.48,33.56,31721.0,33.1323,33.251,33.1323,33.2115,31721.0
2022-05-02 15:35:00,33.57,33.59,33.46,33.48,78234.0,33.2214,33.2412,33.1125,33.1323,78234.0
2022-05-02 15:40:00,33.49,33.56,33.46,33.49,85061.0,33.1422,33.2115,33.1125,33.1422,85061.0
2022-05-02 15:45:00,33.48,33.65,33.43,33.62,160775.0,33.1323,33.3005,33.0828,33.2708,160775.0
2022-05-02 15:50:00,33.62,33.71,33.54,33.64,148126.0,33.2708,33.3599,33.1917,33.2906,148126.0
2022-05-02 15:55:00,33.63,33.73,33.57,33.69,457539.0,33.2807,33.3797,33.2214,33.3401,457539.0
2022-05-03 09:30:00,34.35,34.79,34.0,34.15,29184.0,33.9933,34.4287,33.6469,33.7953,29184.0
2022-05-03 09:35:00,34.28,34.35,33.76,33.77,74171.0,33.924,33.9933,33.4094,33.4193,74171.0
2022-05-03 09:40:00,33.8,33.92,33.62,33.81,49149.0,33.449,33.5677,33.2708,33.4589,49149.0
2022-05-03 09:45:00,33.77,33.86,33.58,33.59,74043.0,33.4193,33.5083,33.2313,33.2412,74043.0
2022-05-03 09:50:00,33.58,33.72,33.58,33.68,26098.0,33.2313,33.3698,33.2313,33.3302,26098.0
2022-05-03 09:55:00,33.68,33.68,33.49,33.49,42737.0,33.3302,33.3302,33.1422,33.1422,42737.0
2022-05-03 10:00:00,33.52,34.02,33.5,34.01,48714.0,33.1719,33.6667,33.1521,33.6568,48714.0
2022-05-03 10:05:00,34.02,34.32,33.98,34.0,40644.0,33.6667,33.9636,33.6271,33.6469,40644.0
2022-05-03 10:10:00,34.03,34.19,34.01,34.1,12065.0,33.6766,33.8349,33.6568,33.7459,12065.0
2022-05-03 10:15:00,34.12,34.12,33.82,33.94,11851.0,33.7656,33.7656,33.4688,33.5875,11851.0
2022-05-03 10:20:00,33.95,34.0,33.8,33.93,21160.0,33.5974,33.6469,33.449,33.5776,21160.0
2022-05-03 10:25:00,33.93,34.22,33.91,34.18,28735.0,33.5776,33.8646,33.5578,33.825,28735.0
2022-05-03 10:30:00,34.14,34.26,34.11,34.13,19934.0,33.7854,33.9042,33.7558,33.7755,19934.0
2022-05-03 10:35:00,34.15,34.38,34.15,34.38,30882.0,33.7953,34.0229,33.7953,34.0229,30882.0
2022-05-03 10:40:00,34.38,34.67,34.34,34.51,102320.0,34.0229,34.3099,33.9834,34.1516,102320.0
2022-05-03 10:45:00,34.51,34.51,34.17,34.3,60708.0,34.1516,34.1516,33.8151,33.9438,60708.0
2022-05-03 10:50:00,34.31,34.91,34.27,34.91,108943.0,33.9537,34.5474,33.9141,34.5474,108943.0
2022-05-03 10:55:00,34.89,34.93,34.7,34.71,65533.0,34.5277,34.5672,34.3396,34.3495,65533.0
2022-05-03 11:00:00,34.71,35.22,34.65,35.22,73637.0,34.3495,34.8542,34.2901,34.8542,73637.0
2022-05-03 11:05:00,35.22,35.37,35.22,35.26,47579.0,34.8542,35.0027,34.8542,34.8938,47579.0
2022-05-03 11:10:00,35.25,35.29,35.05,35.29,42339.0,34.8839,34.9235,34.686,34.9235,42339.0
2022-05-03 11:15:00,35.29,35.48,35.29,35.47,93979.0,34.9235,35.1115,34.9235,35.1016,93979.0
2022-05-03 11:20:00,35.48,35.59,35.32,35.39,52326.0,35.1115,35.2204,34.9532,35.0225,52326.0
2022-05-03 11:25:00,35.39,35.47,35.29,35.4,39611.0,35.0225,35.1016,34.9235,35.0324,39611.0
2022-05-03 11:30:00,35.41,35.7,35.41,35.68,30901.0,35.0423,35.3292,35.0423,35.3094,30901.0
2022-05-03 11:35:00,35.66,35.68,35.48,35.53,24840.0,35.2897,35.3094,35.1115,35.161,24840.0
2022-05-03 11:40:00,35.51,35.59,35.44,35.44,40789.0,35.1412,35.2204,35.0719,35.0719,40789.0
2022-05-03 11:45:00,35.45,35.45,35.16,35.2,72430.0,35.0818,35.0818,34.7948,34.8344,72430.0
2022-05-03 11:50:00,35.19,35.26,35.11,35.19,17378.0,34.8245,34.8938,34.7454,34.8245,17378.0
2022-05-03 11:55:00,35.17,35.18,35.11,35.12,16084.0,34.8047,34.8146,34.7454,34.7553,16084.0
2022-05-03 12:00:00,35.1,35.28,35.03,35.2,18811.0,34.7355,34.9136,34.6662,34.8344,18811.0
2022-05-03 12:05:00,35.17,35.17,34.86,34.92,13059.0,34.8047,34.8047,34.498,34.5573,13059.0
2022-05-03 12:10:00,34.93,35.16,34.92,35.15,62295.0,34.5672,34.7948,34.5573,34.785,62295.0
2022-05-03 12:15:00,35.15,35.16,35.05,35.12,26064.0,34.785,34.7948,34.686,34.7553,26064.0
2022-05-03 12:20:00,35.14,35.17,35.08,35.16,10980.0,34.7751,34.8047,34.7157,34.7948,10980.0
2022-05-03 12:25:00,35.16,35.16,35.02,35.02,17969.0,34.7948,34.7948,34.6563,34.6563,17969.0
2022-05-03 12:30:00,35.0,35.06,34.96,35.05,14200.0,34.6365,34.6959,34.5969,34.686,14200.0
2022-05-03 12:35:00,35.05,35.08,34.95,34.95,10390.0,34.686,34.7157,34.587,34.587,10390.0
2022-05-03 12:40:00,34.95,34.96,34.82,34.82,27481.0,34.587,34.5969,34.4584,34.4584,27481.0
2022-05-03 12:45:00,34.83,34.97,34.8,34.94,11345.0,34.4683,34.6068,34.4386,34.5771,11345.0
2022-05-03 12:50:00,34.92,35.03,34.92,34.96,7772.0,34.5573,34.6662,34.5573,34.5969,7772.0
2022-05-03 12:55:00,34.94,35.1,34.94,35.08,5170.0,34.5771,34.7355,34.5771,34.7157,5170.0
2022-05-03 13:00:00,35.1,35.2,35.1,35.14,23742.0,34.7355,34.8344,34.7355,34.7751,23742.0
2022-05-03 13:05:00,35.15,35.31,35.14,35.3,9796.0,34.785,34.9433,34.7751,34.9334,9796.0
2022-05-03 13:10:00,35.3,35.46,35.29,35.45,16313.0,34.9334,35.0917,34.9235,35.0818,16313.0
2022-05-03 13:15:00,35.46,35.52,35.44,35.46,14942.0,35.0917,35.1511,35.0719,35.0917,14942.0
2022-05-03 13:20:00,35.46,35.5,35.29,35.29,186534.0,35.0917,35.1313,34.9235,34.9235,186534.0
2022-05-03 13:25:00,35.27,35.3,35.17,35.19,41980.0,34.9037,34.9334,34.8047,34.8245,41980.0
2022-05-03 13:30:00,35.19,35.32,35.19,35.32,19024.0,34.8245,34.9532,34.8245,34.9532,19024.0
2022-05-03 13:35:00,35.31,35.43,35.27,35.41,65793.0,34.9433,35.062,34.9037,35.0423,65793.0
2022-05-03 13:40:00,35.42,35.42,35.29,35.3,15154.0,35.0521,35.0521,34.9235,34.9334,15154.0
2022-05-03 13:45:00,35.32,35.33,35.23,35.25,12982.0,34.9532,34.9631,34.8641,34.8839,12982.0
2022-05-03 13:50:00,35.27,35.28,35.19,35.25,11355.0,34.9037,34.9136,34.8245,34.8839,11355.0
2022-05-03 13:55:00,35.25,35.26,35.21,35.21,14778.0,34.8839,34.8938,34.8443,34.8443,14778.0
2022-05-03 14:00:00,35.2,35.21,35.07,35.08,12348.0,34.8344,34.8443,34.7058,34.7157,12348.0
2022-05-03 14:05:00,35.07,35.08,35.02,35.05,14344.0,34.7058,34.7157,34.6563,34.686,14344.0
2022-05-03 14:10:00,35.04,35.04,34.93,34.96,6826.0,34.6761,34.6761,34.5672,34.5969,6826.0
2022-05-03 14:15:00,34.95,34.96,34.86,34.86,9317.0,34.587,34.5969,34.498,34.498,9317.0
2022-05-03 14:20:00,34.88,34.91,34.85,34.89,7743.0,34.5178,34.5474,34.4881,34.5277,7743.0
2022-05-03 14:25:00,34.88,34.89,34.79,34.86,20793.0,34.5178,34.5277,34.4287,34.498,20793.0
2022-05-03 14:30:00,34.87,34.92,34.83,34.92,11509.0,34.5079,34.5573,34.4683,34.5573,11509.0
2022-05-03 14:35:00,34.93,35.03,34.81,34.85,11708.0,34.5672,34.6662,34.4485,34.4881,11708.0
2022-05-03 14:40:00,34.85,34.87,34.73,34.87,15050.0,34.4881,34.5079,34.3693,34.5079,15050.0
2022-05-03 14:45:00,34.89,34.9,34.79,34.9,9693.0,34.5277,34.5375,34.4287,34.5375,9693.0
2022-05-03 14:50:00,34.88,35.0,34.88,34.98,8135.0,34.5178,34.6365,34.5178,34.6167,8135.0
2022-05-03 14:55:00,34.98,35.11,34.94,35.1,9453.0,34.6167,34.7454,34.5771,34.7355,9453.0
2022-05-03 15:00:00,35.09,35.1,35.03,35.03,8518.0,34.7256,34.7355,34.6662,34.6662,8518.0
2022-05-03 15:05:00,35.03,35.11,34.99,35.09,17128.0,34.6662,34.7454,34.6266,34.7256,17128.0
2022-05-03 15:10:00,35.09,35.14,35.07,35.12,14027.0,34.7256,34.7751,34.7058,34.7553,14027.0
2022-05-03 15:15:00,35.13,35.21,35.1,35.14,16626.0,34.7652,34.8443,34.7355,34.7751,16626.0
2022-05-03 15:20:00,35.15,35.21,35.02,35.09,18373.0,34.785,34.8443,34.6563,34.7256,18373.0
2022-05-03 15:25:00,35.08,35.09,35.02,35.04,47541.0,34.7157,34.7256,34.6563,34.6761,47541.0
2022-05-03 15:30:00,35.04,35.11,35.04,35.08,24440.0,34.6761,34.7454,34.6761,34.7157,24440.0
2022-05-03 15:35:00,35.08,35.09,34.99,35.04,23241.0,34.7157,34.7256,34.6266,34.6761,23241.0
2022-05-03 15:40:00,35.05,35.05,34.9,34.92,19845.0,34.686,34.686,34.5375,34.5573,19845.0
2022-05-03 15:45:00,34.93,35.02,34.87,34.93,54601.0,34.5672,34.6563,34.5079,34.5672,54601.0
2022-05-03 15:50:00,34.92,35.03,34.83,35.0,75326.0,34.5573,34.6662,34.4683,34.6365,75326.0
2022-05-03 15:55:00,34.99,35.01,34.9,34.99,226951.0,34.6266,34.6464,34.5375,34.6266,226951.0
2022-05-04 09:30:00,34.93,34.93,34.59,34.67,67877.0,34.5672,34.5672,34.2308,34.3099,67877.0
2022-05-04 09:35:00,34.71,34.96,34.68,34.96,37202.0,34.3495,34.5969,34.3198,34.5969,37202.0
2022-05-04 09:40:00,34.96,35.32,34.92,35.32,26825.0,34.5969,34.9532,34.5573,34.9532,26825.0
2022-05-04 09:45:00,35.28,35.48,35.19,35.41,25552.0,34.9136,35.1115,34.8245,35.0423,25552.0
2022-05-04 09:50:00,35.39,35.42,35.24,35.26,21486.0,35.0225,35.0521,34.874,34.8938,21486.0
2022-05-04 09:55:00,35.27,35.27,35.15,35.15,20023.0,34.9037,34.9037,34.785,34.785,20023.0
2022-05-04 10:00:00,35.14,35.2,35.03,35.03,69386.0,34.7751,34.8344,34.6662,34.6662,69386.0
2022-05-04 10:05:00,35.04,35.1,34.84,34.84,93777.0,34.6761,34.7355,34.4782,34.4782,93777.0
2022-05-04 10:10:00,34.81,34.98,34.81,34.91,11168.0,34.4485,34.6167,34.4485,34.5474,11168.0
2022-05-04 10:15:00,34.9,35.06,34.84,35.0,12171.0,34.5375,34.6959,34.4782,34.6365,12171.0
2022-05-04 10:20:00,35.0,35.06,34.98,35.06,14311.0,34.6365,34.6959,34.6167,34.6959,14311.0
2022-05-04 10:25:00,35.06,35.08,34.98,35.0,12356.0,34.6959,34.7157,34.6167,34.6365,12356.0
2022-05-04 10:30:00,34.97,34.98,34.79,34.8,13220.0,34.6068,34.6167,34.4287,34.4386,13220.0
2022-05-04 10:35:00,34.82,34.95,34.79,34.92,28616.0,34.4584,34.587,34.4287,34.5573,28616.0
2022-05-04 10:40:00,34.94,34.97,34.63,34.67,158589.0,34.5771,34.6068,34.2704,34.3099,158589.0
2022-05-04 10:45:00,34.67,34.87,34.61,34.85,49309.0,34.3099,34.5079,34.2506,34.4881,49309.0
2022-05-04 10:50:00,34.85,34.85,34.73,34.8,28868.0,34.4881,34.4881,34.3693,34.4386,28868.0
2022-05-04 10:55:00,34.8,34.9,34.79,34.86,48106.0,34.4386,34.5375,34.4287,34.498,48106.0
2022-05-04 11:00:00,34.86,34.88,34.81,34.87,10670.0,34.498,34.5178,34.4485,34.5079,10670.0
2022-05-04 11:05:00,34.88,34.88,34.82,34.87,12855.0,34.5178,34.5178,34.4584,34.5079,12855.0
2022-05-04 11:10:00,34.87,34.87,34.69,34.78,29287.0,34.5079,34.5079,34.3297,34.4188,29287.0
2022-05-04 11:15:00,34.79,34.88,34.78,34.85,13308.0,34.4287,34.5178,34.4188,34.4881,13308.0
2022-05-04 11:20:00,34.85,34.86,34.76,34.79,8087.0,34.4881,34.498,34.399,34.4287,8087.0
2022-05-04 11:25:00,34.77,34.82,34.72,34.8,19578.0,34.4089,34.4584,34.3594,34.4386,19578.0
2022-05-04 11:30:00,34.79,34.8,34.7,34.75,14340.0,34.4287,34.4386,34.3396,34.3891,14340.0
2022-05-04 11:35:00,34.74,34.74,34.66,34.66,14819.0,34.3792,34.3792,34.3,34.3,14819.0
2022-05-04 11:40:00,34.66,34.71,34.56,34.58,11494.0,34.3,34.3495,34.2011,34.2209,11494.0
2022-05-04 11:45:00,34.56,34.65,34.56,34.65,9994.0,34.2011,34.2901,34.2011,34.2901,9994.0
2022-05-04 11:50:00,34.64,34.68,34.59,34.68,17323.0,34.2802,34.3198,34.2308,34.3198,17323.0
2022-05-04 11:55:00,34.68,34.76,34.57,34.76,47532.0,34.3198,34.399,34.211,34.399,47532.0
2022-05-04 12:00:00,34.74,34.84,34.72,34.73,40183.0,34.3792,34.4782,34.3594,34.3693,40183.0
2022-05-04 12:05:00,34.73,34.86,34.7,34.86,10886.0,34.3693,34.498,34.3396,34.498,10886.0
2022-05-04 12:10:00,34.85,34.94,34.79,34.92,28618.0,34.4881,34.5771,34.4287,34.5573,28618.0
2022-05-04 12:15:00,34.93,35.13,34.92,35.13,130552.0,34.5672,34.7652,34.5573,34.7652,130552.0
2022-05-04 12:20:00,35.13,35.28,35.12,35.25,34805.0,34.7652,34.9136,34.7553,34.8839,34805.0
2022-05-04 12:25:00,35.25,35.29,35.24,35.26,13236.0,34.8839,34.9235,34.874,34.8938,13236.0
2022-05-04 12:30:00,35.28,35.32,35.23,35.29,12117.0,34.9136,34.9532,34.8641,34.9235,12117.0
2022-05-04 12:35:00,35.31,35.42,35.3,35.42,25638.0,34.9433,35.0521,34.9334,35.0521,25638.0
2022-05-04 12:40:00,35.4,35.42,35.33,35.4,28753.0,35.0324,35.0521,34.9631,35.0324,28753.0
2022-05-04 12:45:00,35.39,35.4,35.31,35.34,22132.0,35.0225,35.0324,34.9433,34.973,22132.0
2022-05-04 12:50:00,35.35,35.42,35.35,35.41,7645.0,34.9829,35.0521,34.9829,35.0423,7645.0
2022-05-04 12:55:00,35.42,35.42,35.31,35.36,15714.0,35.0521,35.0521,34.9433,34.9928,15714.0
2022-05-04 13:00:00,35.37,35.41,35.34,35.36,11320.0,35.0027,35.0423,34.973,34.9928,11320.0
2022-05-04 13:05:00,35.33,35.36,35.29,35.34,18314.0,34.9631,34.9928,34.9235,34.973,18314.0
2022-05-04 13:10:00,35.34,35.34,35.16,35.21,30023.0,34.973,34.973,34.7948,34.8443,30023.0
2022-05-04 13:15:00,35.2,35.27,35.2,35.21,9648.0,34.8344,34.9037,34.8344,34.8443,9648.0
2022-05-04 13:20:00,35.21,35.25,35.19,35.21,18523.0,34.8443,34.8839,34.8245,34.8443,18523.0
2022-05-04 13:25:00,35.22,35.28,35.22,35.27,19200.0,34.8542,34.9136,34.8542,34.9037,19200.0
2022-05-04 13:30:00,35.27,35.31,35.26,35.26,21213.0,34.9037,34.9433,34.8938,34.8938,21213.0
2022-05-04 13:35:00,35.26,35.27,35.11,35.17,13856.0,34.8938,34.9037,34.7454,34.8047,13856.0
2022-05-04 13:40:00,35.17,35.18,35.1,35.12,13132.0,34.8047,34.8146,34.7355,34.7553,13132.0
2022-05-04 13:45:00,35.11,35.11,35.04,35.08,18532.0,34.7454,34.7454,34.6761,34.7157,18532.0
2022-05-04 13:50:00,35.06,35.06,34.98,35.0,11070.0,34.6959,34.6959,34.6167,34.6365,11070.0
2022-05-04 13:55:00,35.01,35.31,34.97,35.2,40769.0,34.6464,34.9433,34.6068,34.8344,40769.0
2022-05-04 14:00:00,35.2,35.33,35.09,35.28,37203.0,34.8344,34.9631,34.7256,34.9136,37203.0
2022-05-04 14:05:00,35.3,35.37,35.17,35.28,33871.0,34.9334,35.0027,34.8047,34.9136,33871.0
2022-05-04 14:10:00,35.25,35.45,35.24,35.41,30510.0,34.8839,35.0818,34.874,35.0423,30510.0
2022-05-04 14:15:00,35.41,35.43,35.33,35.33,17338.0,35.0423,35.062,34.9631,34.9631,17338.0
2022-05-04 14:20:00,35.32,35.37,35.22,35.34,25857.0,34.9532,35.0027,34.8542,34.973,25857.0
2022-05-04 14:25:00,35.35,35.64,35.34,35.59,21464.0,34.9829,35.2699,34.973,35.2204,21464.0
2022-05-04 14:30:00,35.61,35.61,35.15,35.17,23783.0,35.2402,35.2402,34.785,34.8047,23783.0
2022-05-04 14:35:00,35.13,35.38,35.08,35.31,21232.0,34.7652,35.0126,34.7157,34.9433,21232.0
2022-05-04 14:40:00,35.33,35.7,35.33,35.67,19108.0,34.9631,35.3292,34.9631,35.2996,19108.0
2022-05-04 14:45:00,35.65,35.9,35.6,35.75,21548.0,35.2798,35.5272,35.2303,35.3787,21548.0
2022-05-04 14:50:00,35.78,35.94,35.73,35.93,21331.0,35.4084,35.5667,35.3589,35.5569,21331.0
2022-05-04 14:55:00,35.92,36.03,35.88,35.97,62435.0,35.547,35.6558,35.5074,35.5964,62435.0
2022-05-04 15:00:00,35.98,36.1,35.92,35.92,17135.0,35.6063,35.7251,35.547,35.547,17135.0
2022-05-04 15:05:00,35.96,36.02,35.92,36.02,17584.0,35.5865,35.6459,35.547,35.6459,17584.0
2022-05-04 15:10:00,36.02,36.14,36.01,36.13,19930.0,35.6459,35.7647,35.636,35.7548,19930.0
2022-05-04 15:15:00,36.13,36.21,36.04,36.08,30991.0,35.7548,35.8339,35.6657,35.7053,30991.0
2022-05-04 15:20:00,36.09,36.28,36.09,36.26,37535.0,35.7152,35.9032,35.7152,35.8834,37535.0
2022-05-04 15:25:00,36.27,36.33,36.22,36.32,28662.0,35.8933,35.9527,35.8438,35.9428,28662.0
2022-05-04 15:30:00,36.32,36.5,36.29,36.47,30743.0,35.9428,36.1209,35.9131,36.0912,30743.0
2022-05-04 15:35:00,36.49,36.49,36.41,36.45,39519.0,36.111,36.111,36.0319,36.0715,39519.0
2022-05-04 15:40:00,36.44,36.51,36.41,36.5,37840.0,36.0616,36.1308,36.0319,36.1209,37840.0
2022-05-04 15:45:00,36.49,36.53,36.43,36.52,50787.0,36.111,36.1506,36.0517,36.1407,50787.0
2022-05-04 15:50:00,36.55,36.57,36.47,36.53,83872.0,36.1704,36.1902,36.0912,36.1506,83872.0
2022-05-04 15:55:00,36.52,36.6,36.48,36.56,243289.0,36.1407,36.2199,36.1011,36.1803,243289.0
2022-05-05 09:30:00,36.26,36.42,36.18,36.26,24544.0,35.9037,36.0621,35.8245,35.9037,24544.0
2022-05-05 09:35:00,36.37,36.37,36.23,36.34,4968.0,36.0126,36.0126,35.874,35.9829,4968.0
2022-05-05 09:40:00,36.39,36.5,36.12,36.13,12430.0,36.0324,36.1413,35.7651,35.775,12430.0
2022-05-05 09:45:00,36.14,36.22,36.04,36.13,14889.0,35.7849,35.8641,35.6858,35.775,14889.0
2022-05-05 09:50:00,36.1,36.15,36.02,36.07,11245.0,35.7453,35.7948,35.666,35.7156,11245.0
2022-05-05 09:55:00,36.11,36.11,35.98,36.01,14422.0,35.7552,35.7552,35.6264,35.6561,14422.0
2022-05-05 10:00:00,36.0,36.02,35.9,35.91,11441.0,35.6462,35.666,35.5472,35.5571,11441.0
2022-05-05 10:05:00,35.9,35.9,35.6,35.65,16005.0,35.5472,35.5472,35.2502,35.2997,16005.0
2022-05-05 10:10:00,35.62,35.81,35.47,35.81,26309.0,35.27,35.4581,35.1214,35.4581,26309.0
2022-05-05 10:15:00,35.84,35.97,35.73,35.94,16892.0,35.4878,35.6165,35.3789,35.5868,16892.0
2022-05-05 10:20:00,35.92,36.04,35.71,35.75,23981.0,35.567,35.6858,35.3591,35.3987,23981.0
2022-05-05 10:25:00,35.73,35.8,35.62,35.64,11208.0,35.3789,35.4482,35.27,35.2898,11208.0
2022-05-05 10:30:00,35.64,35.72,35.62,35.7,13964.0,35.2898,35.369,35.27,35.3492,13964.0
2022-05-05 10:35:00,35.71,35.78,35.67,35.67,17311.0,35.3591,35.4284,35.3195,35.3195,17311.0
2022-05-05 10:40:00,35.65,35.67,35.5,35.66,7444.0,35.2997,35.3195,35.1512,35.3096,7444.0
2022-05-05 10:45:00,35.67,35.8,35.36,35.37,21291.0,35.3195,35.4482,35.0125,35.0224,21291.0
2022-05-05 10:50:00,35.39,35.46,35.32,35.38,8655.0,35.0422,35.1115,34.9729,35.0323,8655.0
2022-05-05 10:55:00,35.41,35.48,35.35,35.47,7657.0,35.062,35.1313,35.0026,35.1214,7657.0
2022-05-05 11:00:00,35.46,35.56,35.25,35.26,12277.0,35.1115,35.2106,34.9036,34.9135,12277.0
2022-05-05 11:05:00,35.28,35.3,35.14,35.17,8528.0,34.9333,34.9531,34.7947,34.8244,8528.0
2022-05-05 11:10:00,35.16,35.27,35.1,35.24,31490.0,34.8145,34.9234,34.7551,34.8937,31490.0
2022-05-05 11:15:00,35.23,35.28,35.09,35.2,10717.0,34.8838,34.9333,34.7452,34.8541,10717.0
2022-05-05 11:20:00,35.19,35.23,35.15,35.19,13895.0,34.8442,34.8838,34.8046,34.8442,13895.0
2022-05-05 11:25:00,35.2,35.25,35.12,35.13,10862.0,34.8541,34.9036,34.7749,34.7848,10862.0
2022-05-05 11:30:00,35.13,35.21,35.09,35.15,11737.0,34.7848,34.864,34.7452,34.8046,11737.0
2022-05-05 11:35:00,35.14,35.38,35.14,35.34,6761.0,34.7947,35.0323,34.7947,34.9927,6761.0
2022-05-05 11:40:00,35.33,35.33,35.25,35.28,4411.0,34.9828,34.9828,34.9036,34.9333,4411.0
2022-05-05 11:45:00,35.26,35.28,35.14,35.2,5826.0,34.9135,34.9333,34.7947,34.8541,5826.0
2022-05-05 11:50:00,35.22,35.23,35.0,35.0,12625.0,34.8739,34.8838,34.6561,34.6561,12625.0
2022-05-05 11:55:00,35.0,35.06,34.93,35.02,17966.0,34.6561,34.7155,34.5868,34.6759,17966.0
2022-05-05 12:00:00,34.99,35.0,34.87,34.97,20053.0,34.6462,34.6561,34.5273,34.6264,20053.0
2022-05-05 12:05:00,34.98,35.13,34.98,35.12,9132.0,34.6363,34.7848,34.6363,34.7749,9132.0
2022-05-05 12:10:00,35.1,35.2,35.05,35.16,11504.0,34.7551,34.8541,34.7056,34.8145,11504.0
2022-05-05 12:15:00,35.13,35.28,35.1,35.27,15498.0,34.7848,34.9333,34.7551,34.9234,15498.0
2022-05-05 12:20:00,35.27,35.41,35.26,35.3,42480.0,34.9234,35.062,34.9135,34.9531,42480.0
2022-05-05 12:25:00,35.3,35.35,35.29,35.3,21177.0,34.9531,35.0026,34.9432,34.9531,21177.0
2022-05-05 12:30:00,35.3,35.37,35.29,35.3,13680.0,34.9531,35.0224,34.9432,34.9531,13680.0
2022-05-05 12:35:00,35.29,35.3,35.15,35.16,24027.0,34.9432,34.9531,34.8046,34.8145,24027.0
2022-05-05 12:40:00,35.14,35.14,35.07,35.08,9443.0,34.7947,34.7947,34.7254,34.7353,9443.0
2022-05-05 12:45:00,35.1,35.16,35.06,35.11,9765.0,34.7551,34.8145,34.7155,34.765,9765.0
2022-05-05 12:50:00,35.13,35.3,35.11,35.28,11454.0,34.7848,34.9531,34.765,34.9333,11454.0
2022-05-05 12:55:00,35.34,35.43,35.32,35.42,26633.0,34.9927,35.0818,34.9729,35.0719,26633.0
2022-05-05 13:00:00,35.42,35.6,35.42,35.6,22414.0,35.0719,35.2502,35.0719,35.2502,22414.0
2022-05-05 13:05:00,35.59,35.64,35.57,35.61,16407.0,35.2403,35.2898,35.2205,35.2601,16407.0
2022-05-05 13:10:00,35.6,35.61,35.48,35.48,16477.0,35.2502,35.2601,35.1313,35.1313,16477.0
2022-05-05 13:15:00,35.5,35.53,35.42,35.46,10827.0,35.1512,35.1809,35.0719,35.1115,10827.0
2022-05-05 13:20:00,35.44,35.52,35.41,35.5,11502.0,35.0917,35.171,35.062,35.1512,11502.0
2022-05-05 13:25:00,35.51,35.52,35.43,35.52,11839.0,35.1611,35.171,35.0818,35.171,11839.0
2022-05-05 13:30:00,35.5,35.51,35.42,35.47,14826.0,35.1512,35.1611,35.0719,35.1214,14826.0
2022-05-05 13:35:00,35.48,35.59,35.46,35.52,9328.0,35.1313,35.2403,35.1115,35.171,9328.0
2022-05-05 13:40:00,35.48,35.58,35.46,35.53,7893.0,35.1313,35.2304,35.1115,35.1809,7893.0
2022-05-05 13:45:00,35.54,35.56,35.47,35.47,7652.0,35.1908,35.2106,35.1214,35.1214,7652.0
2022-05-05 13:50:00,35.47,35.47,35.38,35.39,9898.0,35.1214,35.1214,35.0323,35.0422,9898.0
2022-05-05 13:55:00,35.41,35.47,35.35,35.46,10418.0,35.062,35.1214,35.0026,35.1115,10418.0
2022-05-05 14:00:00,35.45,35.47,35.4,35.44,11216.0,35.1016,35.1214,35.0521,35.0917,11216.0
2022-05-05 14:05:00,35.45,35.48,35.43,35.48,7443.0,35.1016,35.1313,35.0818,35.1313,7443.0
2022-05-05 14:10:00,35.48,35.49,35.39,35.45,11927.0,35.1313,35.1413,35.0422,35.1016,11927.0
2022-05-05 14:15:00,35.46,35.61,35.44,35.6,8594.0,35.1115,35.2601,35.0917,35.2502,8594.0
2022-05-05 14:20:00,35.63,35.67,35.47,35.49,16642.0,35.2799,35.3195,35.1214,35.1413,16642.0
2022-05-05 14:25:00,35.47,35.47,35.33,35.35,15406.0,35.1214,35.1214,34.9828,35.0026,15406.0
2022-05-05 14:30:00,35.33,35.38,35.3,35.34,12983.0,34.9828,35.0323,34.9531,34.9927,12983.0
2022-05-05 14:35:00,35.33,35.43,35.33,35.42,12308.0,34.9828,35.0818,34.9828,35.0719,12308.0
2022-05-05 14:40:00,35.42,35.44,35.37,35.44,12607.0,35.0719,35.0917,35.0224,35.0917,12607.0
2022-05-05 14:45:00,35.44,35.48,35.4,35.48,15646.0,35.0917,35.1313,35.0521,35.1313,15646.0
2022-05-05 14:50:00,35.47,35.58,35.47,35.51,15179.0,35.1214,35.2304,35.1214,35.1611,15179.0
2022-05-05 14:55:00,35.51,35.52,35.45,35.5,14551.0,35.1611,35.171,35.1016,35.1512,14551.0
2022-05-05 15:00:00,35.5,35.51,35.32,35.33,14020.0,35.1512,35.1611,34.9729,34.9828,14020.0
2022-05-05 15:05:00,35.33,35.37,35.29,35.35,17128.0,34.9828,35.0224,34.9432,35.0026,17128.0
2022-05-05 15:10:00,35.34,35.35,35.24,35.24,13826.0,34.9927,35.0026,34.8937,34.8937,13826.0
2022-05-05 15:15:00,35.26,35.3,35.24,35.27,13823.0,34.9135,34.9531,34.8937,34.9234,13823.0
2022-05-05 15:20:00,35.26,35.27,35.18,35.2,15182.0,34.9135,34.9234,34.8343,34.8541,15182.0
2022-05-05 15:25:00,35.19,35.26,35.08,35.1,23190.0,34.8442,34.9135,34.7353,34.7551,23190.0
2022-05-05 15:30:00,35.11,35.14,35.0,35.13,22151.0,34.765,34.7947,34.6561,34.7848,22151.0
2022-05-05 15:35:00,35.14,35.26,35.12,35.17,21871.0,34.7947,34.9135,34.7749,34.8244,21871.0
2022-05-05 15:40:00,35.2,35.26,35.16,35.18,27923.0,34.8541,34.9135,34.8145,34.8343,27923.0
2022-05-05 15:45:00,35.18,35.23,35.02,35.06,41902.0,34.8343,34.8838,34.6759,34.7155,41902.0
2022-05-05 15:50:00,35.09,35.46,35.09,35.32,78972.0,34.7452,35.1115,34.7452,34.9729,78972.0
2022-05-05 15:55:00,35.34,35.49,35.32,35.44,207666.0,34.9927,35.1413,34.9729,35.0917,207666.0
2022-05-06 09:30:00,35.27,35.31,35.11,35.22,15991.0,34.9234,34.963,34.765,34.8739,15991.0
2022-05-06 09:35:00,35.2,35.29,35.01,35.11,13429.0,34.8541,34.9432,34.666,34.765,13429.0
2022-05-06 09:40:00,35.15,35.15,34.77,34.8,12189.0,34.8046,34.8046,34.4283,34.458,12189.0
2022-05-06 09:45:00,34.8,34.83,34.57,34.62,10177.0,34.458,34.4877,34.2303,34.2798,10177.0
2022-05-06 09:50:00,34.64,34.7,34.48,34.55,9691.0,34.2996,34.359,34.1412,34.2105,9691.0
2022-05-06 09:55:00,34.57,34.57,34.34,34.42,15441.0,34.2303,34.2303,34.0026,34.0818,15441.0
2022-05-06 10:00:00,34.4,34.42,34.26,34.3,15016.0,34.062,34.0818,33.9233,33.9629,15016.0
2022-05-06 10:05:00,34.31,34.65,34.31,34.48,68810.0,33.9728,34.3095,33.9728,34.1412,68810.0
2022-05-06 10:10:00,34.47,34.49,34.32,34.39,13423.0,34.1313,34.1511,33.9827,34.0521,13423.0
2022-05-06 10:15:00,34.39,34.7,34.36,34.55,22026.0,34.0521,34.359,34.0224,34.2105,22026.0
2022-05-06 10:20:00,34.55,34.59,34.45,34.57,14004.0,34.2105,34.2501,34.1115,34.2303,14004.0
2022-05-06 10:25:00,34.57,34.65,34.5,34.5,16729.0,34.2303,34.3095,34.161,34.161,16729.0
2022-05-06 10:30:00,34.53,34.56,34.37,34.39,15081.0,34.1907,34.2204,34.0323,34.0521,15081.0
2022-05-06 10:35:00,34.37,34.37,34.21,34.32,17037.0,34.0323,34.0323,33.8738,33.9827,17037.0
2022-05-06 10:40:00,34.34,34.5,34.32,34.43,15618.0,34.0026,34.161,33.9827,34.0917,15618.0
2022-05-06 10:45:00,34.41,34.69,34.4,34.62,27473.0,34.0719,34.3491,34.062,34.2798,27473.0
2022-05-06 10:50:00,34.64,34.65,34.54,34.65,20879.0,34.2996,34.3095,34.2006,34.3095,20879.0
2022-05-06 10:55:00,34.64,34.7,34.58,34.66,17542.0,34.2996,34.359,34.2402,34.3194,17542.0
2022-05-06 11:00:00,34.64,34.71,34.58,34.61,14040.0,34.2996,34.3689,34.2402,34.2699,14040.0
2022-05-06 11:05:00,34.59,34.59,34.51,34.54,66916.0,34.2501,34.2501,34.1709,34.2006,66916.0
2022-05-06 11:10:00,34.53,34.62,34.47,34.59,106904.0,34.1907,34.2798,34.1313,34.2501,106904.0
2022-05-06 11:15:00,34.61,34.69,34.58,34.62,70455.0,34.2699,34.3491,34.2402,34.2798,70455.0
2022-05-06 11:20:00,34.63,34.68,34.56,34.58,63607.0,34.2897,34.3392,34.2204,34.2402,63607.0
2022-05-06 11:25:00,34.56,34.76,34.52,34.66,137968.0,34.2204,34.4184,34.1808,34.3194,137968.0
2022-05-06 11:30:00,34.67,34.73,34.55,34.55,14266.0,34.3293,34.3887,34.2105,34.2105,14266.0
2022-05-06 11:35:00,34.54,34.55,34.27,34.27,72311.0,34.2006,34.2105,33.9332,33.9332,72311.0
2022-05-06 11:40:00,34.29,34.35,34.26,34.31,10326.0,33.953,34.0125,33.9233,33.9728,10326.0
2022-05-06 11:45:00,34.29,34.4,34.27,34.36,8994.0,33.953,34.062,33.9332,34.0224,8994.0
2022-05-06 11:50:00,34.36,34.46,34.3,34.3,8192.0,34.0224,34.1214,33.9629,33.9629,8192.0
2022-05-06 11:55:00,34.3,34.37,34.28,34.34,7949.0,33.9629,34.0323,33.9431,34.0026,7949.0
2022-05-06 12:00:00,34.33,34.5,34.3,34.5,8028.0,33.9927,34.161,33.9629,34.161,8028.0
2022-05-06 12:05:00,34.52,34.71,34.51,34.64,23531.0,34.1808,34.3689,34.1709,34.2996,23531.0
2022-05-06 12:10:00,34.64,34.65,34.32,34.36,7359.0,34.2996,34.3095,33.9827,34.0224,7359.0
2022-05-06 12:15:00,34.34,34.41,34.29,34.33,12559.0,34.0026,34.0719,33.953,33.9927,12559.0
2022-05-06 12:20:00,34.35,34.65,34.35,34.62,11256.0,34.0125,34.3095,34.0125,34.2798,11256.0
2022-05-06 12:25:00,34.63,34.72,34.59,34.69,12708.0,34.2897,34.3788,34.2501,34.3491,12708.0
2022-05-06 12:30:00,34.7,34.72,34.61,34.72,10801.0,34.359,34.3788,34.2699,34.3788,10801.0
2022-05-06 12:35:00,34.73,34.8,34.64,34.73,9617.0,34.3887,34.458,34.2996,34.3887,9617.0
2022-05-06 12:40:00,34.73,34.74,34.7,34.7,12759.0,34.3887,34.3986,34.359,34.359,12759.0
2022-05-06 12:45:00,34.71,34.72,34.64,34.68,15221.0,34.3689,34.3788,34.2996,34.3392,15221.0
2022-05-06 12:50:00,34.69,34.8,34.58,34.76,36209.0,34.3491,34.458,34.2402,34.4184,36209.0
2022-05-06 12:55:00,34.76,34.96,34.73,34.94,9731.0,34.4184,34.6165,34.3887,34.5967,9731.0
2022-05-06 13:00:00,34.94,35.03,34.92,35.03,8735.0,34.5967,34.6858,34.5769,34.6858,8735.0
2022-05-06 13:05:00,35.03,35.03,34.87,34.87,13055.0,34.6858,34.6858,34.5273,34.5273,13055.0
2022-05-06 13:10:00,34.88,34.9,34.83,34.83,10608.0,34.5372,34.557,34.4877,34.4877,10608.0
2022-05-06 13:15:00,34.83,34.85,34.72,34.74,9847.0,34.4877,34.5075,34.3788,34.3986,9847.0
2022-05-06 13:20:00,34.72,34.83,34.68,34.77,18825.0,34.3788,34.4877,34.3392,34.4283,18825.0
2022-05-06 13:25:00,34.76,34.89,34.73,34.82,16267.0,34.4184,34.5471,34.3887,34.4778,16267.0
2022-05-06 13:30:00,34.84,34.91,34.77,34.82,14710.0,34.4976,34.567,34.4283,34.4778,14710.0
2022-05-06 13:35:00,34.84,34.87,34.64,34.69,17411.0,34.4976,34.5273,34.2996,34.3491,17411.0
2022-05-06 13:40:00,34.7,34.79,34.63,34.79,12477.0,34.359,34.4481,34.2897,34.4481,12477.0
2022-05-06 13:45:00,34.79,34.83,34.73,34.8,9438.0,34.4481,34.4877,34.3887,34.458,9438.0
2022-05-06 13:50:00,34.85,34.85,34.73,34.79,11766.0,34.5075,34.5075,34.3887,34.4481,11766.0
2022-05-06 13:55:00,34.79,34.84,34.76,34.81,10888.0,34.4481,34.4976,34.4184,34.4679,10888.0
2022-05-06 14:00:00,34.8,34.83,34.74,34.74,14575.0,34.458,34.4877,34.3986,34.3986,14575.0
2022-05-06 14:05:00,34.73,34.73,34.6,34.63,9395.0,34.3887,34.3887,34.26,34.2897,9395.0
2022-05-06 14:10:00,34.62,34.76,34.62,34.73,18145.0,34.2798,34.4184,34.2798,34.3887,18145.0
2022-05-06 14:15:00,34.75,34.87,34.75,34.82,8890.0,34.4085,34.5273,34.4085,34.4778,8890.0
2022-05-06 14:20:00,34.82,34.82,34.74,34.76,11661.0,34.4778,34.4778,34.3986,34.4184,11661.0
2022-05-06 14:25:00,34.74,34.75,34.68,34.7,9872.0,34.3986,34.4085,34.3392,34.359,9872.0
2022-05-06 14:30:00,34.7,34.74,34.63,34.66,15378.0,34.359,34.3986,34.2897,34.3194,15378.0
2022-05-06 14:35:00,34.69,34.73,34.66,34.7,13611.0,34.3491,34.3887,34.3194,34.359,13611.0
2022-05-06 14:40:00,34.71,34.75,34.69,34.69,6849.0,34.3689,34.4085,34.3491,34.3491,6849.0
2022-05-06 14:45:00,34.67,34.81,34.65,34.8,9114.0,34.3293,34.4679,34.3095,34.458,9114.0
2022-05-06 14:50:00,34.78,34.98,34.78,34.98,123872.0,34.4382,34.6363,34.4382,34.6363,123872.0
2022-05-06 14:55:00,34.98,35.02,34.81,34.81,17987.0,34.6363,34.6759,34.4679,34.4679,17987.0
2022-05-06 15:00:00,34.83,34.85,34.74,34.85,13514.0,34.4877,34.5075,34.3986,34.5075,13514.0
2022-05-06 15:05:00,34.84,34.86,34.7,34.72,14633.0,34.4976,34.5174,34.359,34.3788,14633.0
2022-05-06 15:10:00,34.73,34.79,34.71,34.75,18516.0,34.3887,34.4481,34.3689,34.4085,18516.0
2022-05-06 15:15:00,34.75,34.8,34.67,34.74,20470.0,34.4085,34.458,34.3293,34.3986,20470.0
2022-05-06 15:20:00,34.76,34.76,34.63,34.68,15687.0,34.4184,34.4184,34.2897,34.3392,15687.0
2022-05-06 15:25:00,34.68,34.76,34.64,34.75,21858.0,34.3392,34.4184,34.2996,34.4085,21858.0
2022-05-06 15:30:00,34.75,34.82,34.74,34.79,27939.0,34.4085,34.4778,34.3986,34.4481,27939.0
2022-05-06 15:35:00,34.8,35.0,34.79,34.97,28330.0,34.458,34.6561,34.4481,34.6264,28330.0
2022-05-06 15:40:00,34.98,35.0,34.92,34.93,39049.0,34.6363,34.6561,34.5769,34.5868,39049.0
2022-05-06 15:45:00,34.93,35.03,34.89,34.92,177469.0,34.5868,34.6858,34.5471,34.5769,177469.0
2022-05-06 15:50:00,34.92,35.02,34.91,34.95,73715.0,34.5769,34.6759,34.567,34.6066,73715.0
2022-05-06 15:55:00,34.95,35.05,34.88,35.03,258702.0,34.6066,34.7056,34.5372,34.6858,258702.0
2022-05-09 09:30:00,34.52,34.69,34.43,34.58,25670.0,34.1808,34.3491,34.0917,34.2402,25670.0
2022-05-09 09:35:00,34.6,34.64,34.49,34.54,8468.0,34.26,34.2996,34.1511,34.2006,8468.0
2022-05-09 09:40:00,34.51,34.56,34.37,34.4,13367.0,34.1709,34.2204,34.0323,34.062,13367.0
2022-05-09 09:45:00,34.41,34.41,34.25,34.36,17180.0,34.0719,34.0719,33.9134,34.0224,17180.0
2022-05-09 09:50:00,34.37,34.58,34.26,34.58,17741.0,34.0323,34.2402,33.9233,34.2402,17741.0
2022-05-09 09:55:00,34.57,34.57,34.47,34.48,14796.0,34.2303,34.2303,34.1313,34.1412,14796.0
2022-05-09 10:00:00,34.42,34.61,34.38,34.49,11005.0,34.0818,34.2699,34.0422,34.1511,11005.0
2022-05-09 10:05:00,34.47,34.48,34.24,34.25,9356.0,34.1313,34.1412,33.9035,33.9134,9356.0
2022-05-09 10:10:00,34.26,34.47,34.26,34.43,45725.0,33.9233,34.1313,33.9233,34.0917,45725.0
2022-05-09 10:15:00,34.41,34.44,34.25,34.29,12168.0,34.0719,34.1016,33.9134,33.953,12168.0
2022-05-09 10:20:00,34.26,34.28,34.14,34.17,10932.0,33.9233,33.9431,33.8045,33.8342,10932.0
2022-05-09 10:25:00,34.13,34.21,34.09,34.09,14138.0,33.7946,33.8738,33.755,33.755,14138.0
2022-05-09 10:30:00,34.09,34.09,33.97,34.0,15829.0,33.755,33.755,33.6362,33.6659,15829.0
2022-05-09 10:35:00,33.99,34.01,33.91,33.91,25718.0,33.656,33.6758,33.5768,33.5768,25718.0
2022-05-09 10:40:00,33.92,34.02,33.9,33.96,25009.0,33.5867,33.6857,33.5669,33.6263,25009.0
2022-05-09 10:45:00,33.94,33.97,33.89,33.91,11196.0,33.6065,33.6362,33.557,33.5768,11196.0
2022-05-09 10:50:00,33.91,33.92,33.73,33.73,9555.0,33.5768,33.5867,33.3985,33.3985,9555.0
2022-05-09 10:55:00,33.7,33.71,33.62,33.62,16313.0,33.3688,33.3787,33.2896,33.2896,16313.0
2022-05-09 11:00:00,33.61,33.65,33.54,33.55,25277.0,33.2797,33.3193,33.2104,33.2203,25277.0
2022-05-09 11:05:00,33.55,33.55,33.42,33.46,20189.0,33.2203,33.2203,33.0916,33.1312,20189.0
2022-05-09 11:10:00,33.45,33.5,33.33,33.39,28806.0,33.1213,33.1708,33.0025,33.0619,28806.0
2022-05-09 11:15:00,33.38,33.47,33.28,33.3,71040.0,33.052,33.1411,32.953,32.9728,71040.0
2022-05-09 11:20:00,33.27,33.32,33.23,33.32,27289.0,32.9431,32.9926,32.9035,32.9926,27289.0
2022-05-09 11:25:00,33.3,33.3,33.18,33.18,32046.0,32.9728,32.9728,32.854,32.854,32046.0
2022-05-09 11:30:00,33.18,33.19,33.05,33.16,41601.0,32.854,32.8639,32.7252,32.8341,41601.0
2022-05-09 11:35:00,33.15,33.21,33.05,33.18,46284.0,32.8242,32.8837,32.7252,32.854,46284.0
2022-05-09 11:40:00,33.18,33.34,33.1,33.27,43509.0,32.854,33.0124,32.7747,32.9431,43509.0
2022-05-09 11:45:00,33.27,33.5,33.24,33.39,93894.0,32.9431,33.1708,32.9134,33.0619,93894.0
2022-05-09 11:50:00,33.41,33.63,33.39,33.63,17121.0,33.0817,33.2995,33.0619,33.2995,17121.0
2022-05-09 11:55:00,33.6,33.62,33.55,33.57,16639.0,33.2698,33.2896,33.2203,33.2401,16639.0
2022-05-09 12:00:00,33.56,33.57,33.45,33.45,18055.0,33.2302,33.2401,33.1213,33.1213,18055.0
2022-05-09 12:05:00,33.45,33.77,33.4,33.64,23703.0,33.1213,33.4382,33.0718,33.3094,23703.0
2022-05-09 12:10:00,33.64,33.72,33.61,33.72,49188.0,33.3094,33.3886,33.2797,33.3886,49188.0
2022-05-09 12:15:00,33.72,33.88,33.71,33.83,25454.0,33.3886,33.5471,33.3787,33.4976,25454.0
2022-05-09 12:20:00,33.82,33.89,33.78,33.87,17189.0,33.4877,33.557,33.4481,33.5372,17189.0
2022-05-09 12:25:00,33.89,33.9,33.63,33.71,36875.0,33.557,33.5669,33.2995,33.3787,36875.0
2022-05-09 12:30:00,33.71,33.84,33.68,33.7,18885.0,33.3787,33.5075,33.349,33.3688,18885.0
2022-05-09 12:35:00,33.69,33.71,33.53,33.53,24274.0,33.3589,33.3787,33.2005,33.2005,24274.0
2022-05-09 12:40:00,33.53,33.57,33.5,33.54,14183.0,33.2005,33.2401,33.1708,33.2104,14183.0
2022-05-09 12:45:00,33.53,33.53,33.43,33.44,23316.0,33.2005,33.2005,33.1015,33.1114,23316.0
2022-05-09 12:50:00,33.43,33.47,33.39,33.4,14080.0,33.1015,33.1411,33.0619,33.0718,14080.0
2022-05-09 12:55:00,33.39,33.39,33.27,33.28,25162.0,33.0619,33.0619,32.9431,32.953,25162.0
2022-05-09 13:00:00,33.28,33.29,33.2,33.22,23536.0,32.953,32.9629,32.8738,32.8936,23536.0
2022-05-09 13:05:00,33.21,33.27,33.19,33.26,19855.0,32.8837,32.9431,32.8639,32.9332,19855.0
2022-05-09 13:10:00,33.25,33.26,33.2,33.25,34160.0,32.9233,32.9332,32.8738,32.9233,34160.0
2022-05-09 13:15:00,33.24,33.26,33.21,33.26,30573.0,32.9134,32.9332,32.8837,32.9332,30573.0
2022-05-09 13:20:00,33.25,33.38,33.19,33.38,43841.0,32.9233,33.052,32.8639,33.052,43841.0
2022-05-09 13:25:00,33.39,33.49,33.38,33.46,19790.0,33.0619,33.1609,33.052,33.1312,19790.0
2022-05-09 13:30:00,33.46,33.51,33.34,33.35,16853.0,33.1312,33.1807,33.0124,33.0223,16853.0
2022-05-09 13:35:00,33.34,33.39,33.29,33.39,23606.0,33.0124,33.0619,32.9629,33.0619,23606.0
2022-05-09 13:40:00,33.38,33.54,33.38,33.53,12554.0,33.052,33.2104,33.052,33.2005,12554.0
2022-05-09 13:45:00,33.54,33.58,33.47,33.5,19837.0,33.2104,33.25,33.1411,33.1708,19837.0
2022-05-09 13:50:00,33.5,33.51,33.31,33.37,12730.0,33.1708,33.1807,32.9827,33.0421,12730.0
2022-05-09 13:55:00,33.38,33.5,33.36,33.49,21156.0,33.052,33.1708,33.0322,33.1609,21156.0
2022-05-09 14:00:00,33.5,33.55,33.47,33.48,28295.0,33.1708,33.2203,33.1411,33.151,28295.0
2022-05-09 14:05:00,33.5,33.52,33.41,33.47,25892.0,33.1708,33.1906,33.0817,33.1411,25892.0
2022-05-09 14:10:00,33.45,33.52,33.42,33.46,33839.0,33.1213,33.1906,33.0916,33.1312,33839.0
2022-05-09 14:15:00,33.47,33.62,33.45,33.62,31684.0,33.1411,33.2896,33.1213,33.2896,31684.0
2022-05-09 14:20:00,33.6,33.61,33.42,33.46,21170.0,33.2698,33.2797,33.0916,33.1312,21170.0
2022-05-09 14:25:00,33.46,33.5,33.42,33.48,21041.0,33.1312,33.1708,33.0916,33.151,21041.0
2022-05-09 14:30:00,33.48,33.5,33.37,33.47,32771.0,33.151,33.1708,33.0421,33.1411,32771.0
2022-05-09 14:35:00,33.48,33.59,33.47,33.54,28880.0,33.151,33.2599,33.1411,33.2104,28880.0
2022-05-09 14:40:00,33.54,33.56,33.5,33.52,17987.0,33.2104,33.2302,33.1708,33.1906,17987.0
2022-05-09 14:45:00,33.52,33.66,33.48,33.49,19227.0,33.1906,33.3292,33.151,33.1609,19227.0
2022-05-09 14:50:00,33.45,33.57,33.39,33.57,10342.0,33.1213,33.2401,33.0619,33.2401,10342.0
2022-05-09 14:55:00,33.55,33.67,33.55,33.63,26739.0,33.2203,33.3391,33.2203,33.2995,26739.0
2022-05-09 15:00:00,33.64,33.76,33.61,33.65,16795.0,33.3094,33.4283,33.2797,33.3193,16795.0
2022-05-09 15:05:00,33.63,33.75,33.62,33.69,24535.0,33.2995,33.4183,33.2896,33.3589,24535.0
2022-05-09 15:10:00,33.68,33.8,33.65,33.73,25910.0,33.349,33.4679,33.3193,33.3985,25910.0
2022-05-09 15:15:00,33.75,33.77,33.59,33.61,23080.0,33.4183,33.4382,33.2599,33.2797,23080.0
2022-05-09 15:20:00,33.59,33.59,33.54,33.55,30623.0,33.2599,33.2599,33.2104,33.2203,30623.0
2022-05-09 15:25:00,33.54,33.58,33.49,33.54,60206.0,33.2104,33.25,33.1609,33.2104,60206.0
2022-05-09 15:30:00,33.54,33.54,33.42,33.45,50619.0,33.2104,33.2104,33.0916,33.1213,50619.0
2022-05-09 15:35:00,33.45,33.5,33.4,33.43,46593.0,33.1213,33.1708,33.0718,33.1015,46593.0
2022-05-09 15:40:00,33.42,33.42,33.25,33.26,38098.0,33.0916,33.0916,32.9233,32.9332,38098.0
2022-05-09 15:45:00,33.27,33.29,33.15,33.18,40727.0,32.9431,32.9629,32.8242,32.854,40727.0
2022-05-09 15:50:00,33.17,33.2,33.08,33.17,192820.0,32.844,32.8738,32.7549,32.844,192820.0
2022-05-09 15:55:00,33.18,33.31,33.17,33.26,333139.0,32.854,32.9827,32.844,32.9332,333139.0
2022-05-10 09:30:00,33.67,33.89,33.66,33.68,51214.0,33.3391,33.557,33.3292,33.349,51214.0
2022-05-10 09:35:00,33.7,33.85,33.54,33.85,24029.0,33.3688,33.5174,33.2104,33.5174,24029.0
2022-05-10 09:40:00,33.83,33.85,33.75,33.75,17845.0,33.4976,33.5174,33.4183,33.4183,17845.0
2022-05-10 09:45:00,33.74,33.79,33.65,33.77,14029.0,33.4084,33.458,33.3193,33.4382,14029.0
2022-05-10 09:50:00,33.75,34.0,33.71,34.0,10672.0,33.4183,33.6659,33.3787,33.6659,10672.0
2022-05-10 09:55:00,34.0,34.22,34.0,34.21,15774.0,33.6659,33.8837,33.6659,33.8738,15774.0
2022-05-10 10:00:00,34.23,34.27,34.02,34.25,17498.0,33.8936,33.9332,33.6857,33.9134,17498.0
2022-05-10 10:05:00,34.23,34.32,34.19,34.23,14694.0,33.8936,33.9827,33.854,33.8936,14694.0
2022-05-10 10:10:00,34.24,34.34,34.15,34.22,88558.0,33.9035,34.0026,33.8144,33.8837,88558.0
2022-05-10 10:15:00,34.22,34.37,34.22,34.29,25168.0,33.8837,34.0323,33.8837,33.953,25168.0
2022-05-10 10:20:00,34.27,34.36,34.13,34.22,14131.0,33.9332,34.0224,33.7946,33.8837,14131.0
2022-05-10 10:25:00,34.22,34.25,34.14,34.21,14164.0,33.8837,33.9134,33.8045,33.8738,14164.0
2022-05-10 10:30:00,34.21,34.21,33.83,33.84,32007.0,33.8738,33.8738,33.4976,33.5075,32007.0
2022-05-10 10:35:00,33.84,33.91,33.83,33.85,56929.0,33.5075,33.5768,33.4976,33.5174,56929.0
2022-05-10 10:40:00,33.86,33.9,33.75,33.84,100104.0,33.5273,33.5669,33.4183,33.5075,100104.0
2022-05-10 10:45:00,33.84,33.85,33.69,33.72,13770.0,33.5075,33.5174,33.3589,33.3886,13770.0
2022-05-10 10:50:00,33.7,33.75,33.62,33.74,14138.0,33.3688,33.4183,33.2896,33.4084,14138.0
2022-05-10 10:55:00,33.73,33.77,33.6,33.62,18451.0,33.3985,33.4382,33.2698,33.2896,18451.0
2022-05-10 11:00:00,33.62,33.62,33.41,33.43,54568.0,33.2896,33.2896,33.0817,33.1015,54568.0
2022-05-10 11:05:00,33.43,33.43,33.31,33.32,27233.0,33.1015,33.1015,32.9827,32.9926,27233.0
2022-05-10 11:10:00,33.3,33.36,33.19,33.19,28987.0,32.9728,33.0322,32.8639,32.8639,28987.0
2022-05-10 11:15:00,33.19,33.52,33.17,33.52,16836.0,32.8639,33.1906,32.844,33.1906,16836.0
2022-05-10 11:20:00,33.53,33.53,33.36,33.37,11492.0,33.2005,33.2005,33.0322,33.0421,11492.0
2022-05-10 11:25:00,33.36,33.48,33.31,33.48,15230.0,33.0322,33.151,32.9827,33.151,15230.0
2022-05-10 11:30:00,33.48,33.6,33.43,33.55,124222.0,33.151,33.2698,33.1015,33.2203,124222.0
2022-05-10 11:35:00,33.54,33.77,33.52,33.75,8940.0,33.2104,33.4382,33.1906,33.4183,8940.0
2022-05-10 11:40:00,33.74,33.82,33.7,33.74,17811.0,33.4084,33.4877,33.3688,33.4084,17811.0
2022-05-10 11:45:00,33.73,33.73,33.57,33.57,6607.0,33.3985,33.3985,33.2401,33.2401,6607.0
2022-05-10 11:50:00,33.56,33.6,33.51,33.59,6538.0,33.2302,33.2698,33.1807,33.2599,6538.0
2022-05-10 11:55:00,33.58,33.68,33.47,33.66,10282.0,33.25,33.349,33.1411,33.3292,10282.0
2022-05-10 12:00:00,33.65,33.82,33.62,33.82,8339.0,33.3193,33.4877,33.2896,33.4877,8339.0
2022-05-10 12:05:00,33.84,33.84,33.6,33.62,7014.0,33.5075,33.5075,33.2698,33.2896,7014.0
2022-05-10 12:10:00,33.6,33.7,33.53,33.67,8637.0,33.2698,33.3688,33.2005,33.3391,8637.0
2022-05-10 12:15:00,33.62,33.72,33.57,33.6,7874.0,33.2896,33.3886,33.2401,33.2698,7874.0
2022-05-10 12:20:00,33.59,33.65,33.56,33.57,21276.0,33.2599,33.3193,33.2302,33.2401,21276.0
2022-05-10 12:25:00,33.59,33.65,33.56,33.59,56013.0,33.2599,33.3193,33.2302,33.2599,56013.0
2022-05-10 12:30:00,33.58,33.64,33.43,33.47,20624.0,33.25,33.3094,33.1015,33.1411,20624.0
2022-05-10 12:35:00,33.47,33.5,33.4,33.4,16531.0,33.1411,33.1708,33.0718,33.0718,16531.0
2022-05-10 12:40:00,33.39,33.54,33.39,33.54,12788.0,33.0619,33.2104,33.0619,33.2104,12788.0
2022-05-10 12:45:00,33.53,33.66,33.53,33.63,12817.0,33.2005,33.3292,33.2005,33.2995,12817.0
2022-05-10 12:50:00,33.62,33.63,33.47,33.48,9875.0,33.2896,33.2995,33.1411,33.151,9875.0
2022-05-10 12:55:00,33.48,33.53,33.47,33.5,8212.0,33.151,33.2005,33.1411,33.1708,8212.0
2022-05-10 13:00:00,33.49,33.71,33.48,33.69,10645.0,33.1609,33.3787,33.151,33.3589,10645.0
2022-05-10 13:05:00,33.7,33.79,33.69,33.73,14810.0,33.3688,33.458,33.3589,33.3985,14810.0
2022-05-10 13:10:00,33.73,33.73,33.64,33.69,10541.0,33.3985,33.3985,33.3094,33.3589,10541.0
2022-05-10 13:15:00,33.68,33.71,33.61,33.64,11309.0,33.349,33.3787,33.2797,33.3094,11309.0
2022-05-10 13:20:00,33.65,33.7,33.62,33.7,14433.0,33.3193,33.3688,33.2896,33.3688,14433.0
2022-05-10 13:25:00,33.7,33.95,33.7,33.95,33433.0,33.3688,33.6164,33.3688,33.6164,33433.0
2022-05-10 13:30:00,33.95,34.08,33.95,34.05,16376.0,33.6164,33.7451,33.6164,33.7154,16376.0
2022-05-10 13:35:00,34.07,34.16,34.07,34.15,14495.0,33.7352,33.8243,33.7352,33.8144,14495.0
2022-05-10 13:40:00,34.16,34.25,34.15,34.19,31880.0,33.8243,33.9134,33.8144,33.854,31880.0
2022-05-10 13:45:00,34.2,34.33,34.19,34.33,13073.0,33.8639,33.9927,33.854,33.9927,13073.0
2022-05-10 13:50:00,34.29,34.36,34.26,34.32,11301.0,33.953,34.0224,33.9233,33.9827,11301.0
2022-05-10 13:55:00,34.33,34.4,34.3,34.39,9051.0,33.9927,34.062,33.9629,34.0521,9051.0
2022-05-10 14:00:00,34.39,34.46,34.32,34.41,18030.0,34.0521,34.1214,33.9827,34.0719,18030.0
2022-05-10 14:05:00,34.42,34.44,34.32,34.35,11202.0,34.0818,34.1016,33.9827,34.0125,11202.0
2022-05-10 14:10:00,34.35,34.51,34.33,34.49,8919.0,34.0125,34.1709,33.9927,34.1511,8919.0
2022-05-10 14:15:00,34.49,34.49,34.23,34.38,12284.0,34.1511,34.1511,33.8936,34.0422,12284.0
2022-05-10 14:20:00,34.38,34.39,34.23,34.23,10751.0,34.0422,34.0521,33.8936,33.8936,10751.0
2022-05-10 14:25:00,34.25,34.25,34.12,34.19,13853.0,33.9134,33.9134,33.7847,33.854,13853.0
2022-05-10 14:30:00,34.19,34.22,34.14,34.19,41454.0,33.854,33.8837,33.8045,33.854,41454.0
2022-05-10 14:35:00,34.2,34.3,34.2,34.24,25677.0,33.8639,33.9629,33.8639,33.9035,25677.0
2022-05-10 14:40:00,34.23,34.38,34.19,34.36,35462.0,33.8936,34.0422,33.854,34.0224,35462.0
2022-05-10 14:45:00,34.36,34.37,34.11,34.21,22592.0,34.0224,34.0323,33.7748,33.8738,22592.0
2022-05-10 14:50:00,34.23,34.3,34.19,34.27,13433.0,33.8936,33.9629,33.854,33.9332,13433.0
2022-05-10 14:55:00,34.28,34.28,34.12,34.23,11347.0,33.9431,33.9431,33.7847,33.8936,11347.0
2022-05-10 15:00:00,34.22,34.3,34.19,34.25,17643.0,33.8837,33.9629,33.854,33.9134,17643.0
2022-05-10 15:05:00,34.26,34.32,34.23,34.27,46511.0,33.9233,33.9827,33.8936,33.9332,46511.0
2022-05-10 15:10:00,34.26,34.34,34.26,34.26,15145.0,33.9233,34.0026,33.9233,33.9233,15145.0
2022-05-10 15:15:00,34.26,34.36,34.23,34.33,15659.0,33.9233,34.0224,33.8936,33.9927,15659.0
2022-05-10 15:20:00,34.33,34.34,34.18,34.18,13852.0,33.9927,34.0026,33.8441,33.8441,13852.0
2022-05-10 15:25:00,34.18,34.19,34.05,34.12,21028.0,33.8441,33.854,33.7154,33.7847,21028.0
2022-05-10 15:30:00,34.11,34.12,34.03,34.09,20898.0,33.7748,33.7847,33.6956,33.755,20898.0
2022-05-10 15:35:00,34.09,34.13,34.01,34.04,24381.0,33.755,33.7946,33.6758,33.7055,24381.0
2022-05-10 15:40:00,34.04,34.09,34.01,34.03,37672.0,33.7055,33.755,33.6758,33.6956,37672.0
2022-05-10 15:45:00,34.03,34.13,33.99,34.05,69713.0,33.6956,33.7946,33.656,33.7154,69713.0
2022-05-10 15:50:00,34.1,34.13,33.98,34.1,79087.0,33.7649,33.7946,33.6461,33.7649,79087.0
2022-05-10 15:55:00,34.1,34.12,33.98,33.98,316304.0,33.7649,33.7847,33.6461,33.6461,316304.0
2022-05-11 09:30:00,34.03,34.23,33.85,33.87,11756.0,33.6956,33.8936,33.5174,33.5372,11756.0
2022-05-11 09:35:00,33.81,33.97,33.72,33.9,7718.0,33.4778,33.6362,33.3886,33.5669,7718.0
2022-05-11 09:40:00,33.87,34.16,33.76,34.16,7489.0,33.5372,33.8243,33.4283,33.8243,7489.0
2022-05-11 09:45:00,34.19,34.37,34.15,34.35,6989.0,33.854,34.0323,33.8144,34.0125,6989.0
2022-05-11 09:50:00,34.35,34.39,34.25,34.36,6289.0,34.0125,34.0521,33.9134,34.0224,6289.0
2022-05-11 09:55:00,34.37,34.39,34.23,34.37,5107.0,34.0323,34.0521,33.8936,34.0323,5107.0
2022-05-11 10:00:00,34.38,34.42,34.24,34.39,4712.0,34.0422,34.0818,33.9035,34.0521,4712.0
2022-05-11 10:05:00,34.38,34.38,34.16,34.2,14439.0,34.0422,34.0422,33.8243,33.8639,14439.0
2022-05-11 10:10:00,34.16,34.35,34.15,34.35,8211.0,33.8243,34.0125,33.8144,34.0125,8211.0
2022-05-11 10:15:00,34.34,34.61,34.3,34.59,11092.0,34.0026,34.2699,33.9629,34.2501,11092.0
2022-05-11 10:20:00,34.58,34.69,34.5,34.62,14484.0,34.2402,34.3491,34.161,34.2798,14484.0
2022-05-11 10:25:00,34.64,34.65,34.52,34.55,9342.0,34.2996,34.3095,34.1808,34.2105,9342.0
2022-05-11 10:30:00,34.54,34.54,34.4,34.5,8273.0,34.2006,34.2006,34.062,34.161,8273.0
2022-05-11 10:35:00,34.52,34.67,34.42,34.6,11359.0,34.1808,34.3293,34.0818,34.26,11359.0
2022-05-11 10:40:00,34.59,34.66,34.55,34.64,9721.0,34.2501,34.3194,34.2105,34.2996,9721.0
2022-05-11 10:45:00,34.63,34.67,34.4,34.41,10003.0,34.2897,34.3293,34.062,34.0719,10003.0
2022-05-11 10:50:00,34.4,34.43,34.31,34.36,12073.0,34.062,34.0917,33.9728,34.0224,12073.0
2022-05-11 10:55:00,34.33,34.42,34.33,34.38,13877.0,33.9927,34.0818,33.9927,34.0422,13877.0
2022-05-11 11:00:00,34.38,34.39,34.27,34.35,8839.0,34.0422,34.0521,33.9332,34.0125,8839.0
2022-05-11 11:05:00,34.35,34.36,34.24,34.27,10199.0,34.0125,34.0224,33.9035,33.9332,10199.0
2022-05-11 11:10:00,34.27,34.38,34.27,34.37,8883.0,33.9332,34.0422,33.9332,34.0323,8883.0
2022-05-11 11:15:00,34.36,34.36,34.17,34.23,10831.0,34.0224,34.0224,33.8342,33.8936,10831.0
2022-05-11 11:20:00,34.22,34.33,34.22,34.3,8616.0,33.8837,33.9927,33.8837,33.9629,8616.0
2022-05-11 11:25:00,34.3,34.39,34.26,34.37,9183.0,33.9629,34.0521,33.9233,34.0323,9183.0
2022-05-11 11:30:00,34.36,34.38,34.31,34.32,10007.0,34.0224,34.0422,33.9728,33.9827,10007.0
2022-05-11 11:35:00,34.34,34.53,34.28,34.46,8895.0,34.0026,34.1907,33.9431,34.1214,8895.0
2022-05-11 11:40:00,34.46,34.49,34.35,34.35,6212.0,34.1214,34.1511,34.0125,34.0125,6212.0
2022-05-11 11:45:00,34.36,34.37,34.26,34.3,5401.0,34.0224,34.0323,33.9233,33.9629,5401.0
2022-05-11 11:50:00,34.3,34.31,34.18,34.2,6546.0,33.9629,33.9728,33.8441,33.8639,6546.0
2022-05-11 11:55:00,34.19,34.21,34.13,34.16,4801.0,33.854,33.8738,33.7946,33.8243,4801.0
2022-05-11 12:00:00,34.18,34.19,34.09,34.14,6047.0,33.8441,33.854,33.755,33.8045,6047.0
2022-05-11 12:05:00,34.14,34.2,34.09,34.09,19030.0,33.8045,33.8639,33.755,33.755,19030.0
2022-05-11 12:10:00,34.09,34.09,33.99,34.08,5454.0,33.755,33.755,33.656,33.7451,5454.0
2022-05-11 12:15:00,34.06,34.14,34.02,34.02,4615.0,33.7253,33.8045,33.6857,33.6857,4615.0
2022-05-11 12:20:00,34.01,34.18,34.01,34.14,10129.0,33.6758,33.8441,33.6758,33.8045,10129.0
2022-05-11 12:25:00,34.12,34.14,33.82,33.82,7359.0,33.7847,33.8045,33.4877,33.4877,7359.0
2022-05-11 12:30:00,33.82,33.83,33.74,33.78,11203.0,33.4877,33.4976,33.4084,33.4481,11203.0
2022-05-11 12:35:00,33.76,33.85,33.75,33.8,10490.0,33.4283,33.5174,33.4183,33.4679,10490.0
2022-05-11 12:40:00,33.8,33.88,33.74,33.78,6989.0,33.4679,33.5471,33.4084,33.4481,6989.0
2022-05-11 12:45:00,33.76,33.81,33.72,33.8,8840.0,33.4283,33.4778,33.3886,33.4679,8840.0
2022-05-11 12:50:00,33.81,33.86,33.71,33.71,10883.0,33.4778,33.5273,33.3787,33.3787,10883.0
2022-05-11 12:55:00,33.69,33.73,33.62,33.64,6823.0,33.3589,33.3985,33.2896,33.3094,6823.0
2022-05-11 13:00:00,33.63,33.67,33.6,33.62,9725.0,33.2995,33.3391,33.2698,33.2896,9725.0
2022-05-11 13:05:00,33.61,33.63,33.52,33.54,5481.0,33.2797,33.2995,33.1906,33.2104,5481.0
2022-05-11 13:10:00,33.51,33.59,33.51,33.51,9053.0,33.1807,33.2599,33.1807,33.1807,9053.0
2022-05-11 13:15:00,33.52,33.55,33.47,33.49,8342.0,33.1906,33.2203,33.1411,33.1609,8342.0
2022-05-11 13:20:00,33.48,33.52,33.38,33.5,12180.0,33.151,33.1906,33.052,33.1708,12180.0
2022-05-11 13:25:00,33.51,33.53,33.35,33.37,7895.0,33.1807,33.2005,33.0223,33.0421,7895.0
2022-05-11 13:30:00,33.35,33.48,33.33,33.47,20898.0,33.0223,33.151,33.0025,33.1411,20898.0
2022-05-11 13:35:00,33.46,33.5,33.35,33.35,7854.0,33.1312,33.1708,33.0223,33.0223,7854.0
2022-05-11 13:40:00,33.33,33.4,33.31,33.36,9029.0,33.0025,33.0718,32.9827,33.0322,9029.0
2022-05-11 13:45:00,33.35,33.37,33.28,33.37,10676.0,33.0223,33.0421,32.953,33.0421,10676.0
2022-05-11 13:50:00,33.36,33.41,33.35,33.39,19533.0,33.0322,33.0817,33.0223,33.0619,19533.0
2022-05-11 13:55:00,33.41,33.45,33.32,33.36,26800.0,33.0817,33.1213,32.9926,33.0322,26800.0
2022-05-11 14:00:00,33.34,33.61,33.34,33.61,18509.0,33.0124,33.2797,33.0124,33.2797,18509.0
2022-05-11 14:05:00,33.61,33.64,33.56,33.57,13082.0,33.2797,33.3094,33.2302,33.2401,13082.0
2022-05-11 14:10:00,33.55,33.6,33.51,33.6,12788.0,33.2203,33.2698,33.1807,33.2698,12788.0
2022-05-11 14:15:00,33.61,33.7,33.59,33.68,21570.0,33.2797,33.3688,33.2599,33.349,21570.0
2022-05-11 14:20:00,33.69,33.77,33.59,33.75,27735.0,33.3589,33.4382,33.2599,33.4183,27735.0
2022-05-11 14:25:00,33.74,33.88,33.74,33.8,29229.0,33.4084,33.5471,33.4084,33.4679,29229.0
2022-05-11 14:30:00,33.8,33.95,33.73,33.95,21736.0,33.4679,33.6164,33.3985,33.6164,21736.0
2022-05-11 14:35:00,33.94,33.98,33.91,33.98,20501.0,33.6065,33.6461,33.5768,33.6461,20501.0
2022-05-11 14:40:00,33.97,34.07,33.91,34.07,28503.0,33.6362,33.7352,33.5768,33.7352,28503.0
2022-05-11 14:45:00,34.06,34.1,33.96,33.97,16344.0,33.7253,33.7649,33.6263,33.6362,16344.0
2022-05-11 14:50:00,33.99,34.01,33.9,33.94,22624.0,33.656,33.6758,33.5669,33.6065,22624.0
2022-05-11 14:55:00,33.94,33.99,33.91,33.97,15332.0,33.6065,33.656,33.5768,33.6362,15332.0
2022-05-11 15:00:00,33.96,34.01,33.92,33.95,16059.0,33.6263,33.6758,33.5867,33.6164,16059.0
2022-05-11 15:05:00,33.93,34.04,33.93,34.04,14700.0,33.5966,33.7055,33.5966,33.7055,14700.0
2022-05-11 15:10:00,34.03,34.03,33.94,33.97,22725.0,33.6956,33.6956,33.6065,33.6362,22725.0
2022-05-11 15:15:00,33.96,34.0,33.86,33.95,19780.0,33.6263,33.6659,33.5273,33.6164,19780.0
2022-05-11 15:20:00,33.93,33.98,33.88,33.9,16616.0,33.5966,33.6461,33.5471,33.5669,16616.0
2022-05-11 15:25:00,33.9,33.98,33.9,33.93,17250.0,33.5669,33.6461,33.5669,33.5966,17250.0
2022-05-11 15:30:00,33.94,33.94,33.8,33.82,17088.0,33.6065,33.6065,33.4679,33.4877,17088.0
2022-05-11 15:35:00,33.81,33.82,33.64,33.65,24006.0,33.4778,33.4877,33.3094,33.3193,24006.0
2022-05-11 15:40:00,33.64,33.68,33.57,33.58,79687.0,33.3094,33.349,33.2401,33.25,79687.0
2022-05-11 15:45:00,33.58,33.59,33.43,33.43,38637.0,33.25,33.2599,33.1015,33.1015,38637.0
2022-05-11 15:50:00,33.43,33.49,33.37,33.47,88967.0,33.1015,33.1609,33.0421,33.1411,88967.0
2022-05-11 15:55:00,33.48,33.54,33.45,33.54,267086.0,33.151,33.2104,33.1213,33.2104,267086.0
2022-05-12 09:30:00,33.35,33.39,33.22,33.34,33801.0,33.0223,33.0619,32.8936,33.0124,33801.0
2022-05-12 09:35:00,33.34,33.43,33.19,33.19,5550.0,33.0124,33.1015,32.8639,32.8639,5550.0
2022-05-12 09:40:00,33.22,33.22,32.94,33.16,11804.0,32.8936,32.8936,32.6163,32.8341,11804.0
2022-05-12 09:45:00,33.14,33.31,33.11,33.16,22002.0,32.8143,32.9827,32.7846,32.8341,22002.0
2022-05-12 09:50:00,33.13,33.17,32.96,33.06,25888.0,32.8044,32.844,32.6361,32.7351,25888.0
2022-05-12 09:55:00,33.01,33.03,32.82,32.86,12921.0,32.6856,32.7054,32.4975,32.5371,12921.0
2022-05-12 10:00:00,32.86,32.89,32.76,32.84,22153.0,32.5371,32.5668,32.4381,32.5173,22153.0
2022-05-12 10:05:00,32.85,33.11,32.81,33.1,82790.0,32.5272,32.7846,32.4876,32.7747,82790.0
2022-05-12 10:10:00,33.08,33.24,33.02,33.17,64301.0,32.7549,32.9134,32.6955,32.844,64301.0
2022-05-12 10:15:00,33.2,33.4,33.08,33.28,19933.0,32.8738,33.0718,32.7549,32.953,19933.0
2022-05-12 10:20:00,33.23,33.46,33.2,33.39,15319.0,32.9035,33.1312,32.8738,33.0619,15319.0
2022-05-12 10:25:00,33.42,33.42,33.19,33.24,11029.0,33.0916,33.0916,32.8639,32.9134,11029.0
2022-05-12 10:30:00,33.43,33.45,33.1,33.11,38903.0,33.1015,33.1213,32.7747,32.7846,38903.0
2022-05-12 10:35:00,33.12,33.34,33.08,33.3,31775.0,32.7945,33.0124,32.7549,32.9728,31775.0
2022-05-12 10:40:00,33.3,33.31,33.09,33.19,20835.0,32.9728,32.9827,32.7648,32.8639,20835.0
2022-05-12 10:45:00,33.21,33.38,33.17,33.33,9843.0,32.8837,33.052,32.844,33.0025,9843.0
2022-05-12 10:50:00,33.34,33.44,33.29,33.34,20252.0,33.0124,33.1114,32.9629,33.0124,20252.0
2022-05-12 10:55:00,33.33,33.37,33.3,33.37,88869.0,33.0025,33.0421,32.9728,33.0421,88869.0
2022-05-12 11:00:00,33.35,33.42,33.27,33.42,13951.0,33.0223,33.0916,32.9431,33.0916,13951.0
2022-05-12 11:05:00,33.43,33.5,33.32,33.49,19434.0,33.1015,33.1708,32.9926,33.1609,19434.0
2022-05-12 11:10:00,33.5,33.52,33.3,33.3,34471.0,33.1708,33.1906,32.9728,32.9728,34471.0
2022-05-12 11:15:00,33.3,33.33,33.22,33.26,13394.0,32.9728,33.0025,32.8936,32.9332,13394.0
2022-05-12 11:20:00,33.26,33.28,33.11,33.15,16462.0,32.9332,32.953,32.7846,32.8242,16462.0
2022-05-12 11:25:00,33.15,33.23,33.12,33.2,16763.0,32.8242,32.9035,32.7945,32.8738,16763.0
2022-05-12 11:30:00,33.21,33.24,33.07,33.1,22905.0,32.8837,32.9134,32.745,32.7747,22905.0
2022-05-12 11:35:00,33.1,33.12,32.99,33.1,18828.0,32.7747,32.7945,32.6658,32.7747,18828.0
2022-05-12 11:40:00,33.1,33.11,32.9,32.9,40337.0,32.7747,32.7846,32.5767,32.5767,40337.0
2022-05-12 11:45:00,32.89,32.89,32.84,32.87,13077.0,32.5668,32.5668,32.5173,32.547,13077.0
2022-05-12 11:50:00,32.86,32.91,32.81,32.81,25920.0,32.5371,32.5866,32.4876,32.4876,25920.0
2022-05-12 11:55:00,32.8,32.8,32.74,32.74,6841.0,32.4777,32.4777,32.4183,32.4183,6841.0
2022-05-12 12:00:00,32.74,32.74,32.6,32.71,26309.0,32.4183,32.4183,32.2797,32.3886,26309.0
2022-05-12 12:05:00,32.71,32.71,32.62,32.65,10922.0,32.3886,32.3886,32.2995,32.3292,10922.0
2022-05-12 12:10:00,32.64,32.67,32.55,32.65,16348.0,32.3193,32.349,32.2301,32.3292,16348.0
2022-05-12 12:15:00,32.62,32.66,32.53,32.61,17245.0,32.2995,32.3391,32.2103,32.2896,17245.0
2022-05-12 12:20:00,32.61,32.69,32.55,32.66,33514.0,32.2896,32.3688,32.2301,32.3391,33514.0
2022-05-12 12:25:00,32.69,32.83,32.69,32.79,19765.0,32.3688,32.5074,32.3688,32.4678,19765.0
2022-05-12 12:30:00,32.78,32.95,32.78,32.91,18986.0,32.4579,32.6262,32.4579,32.5866,18986.0
2022-05-12 12:35:00,32.92,32.99,32.84,32.84,59409.0,32.5965,32.6658,32.5173,32.5173,59409.0
2022-05-12 12:40:00,32.83,32.97,32.67,32.96,11281.0,32.5074,32.646,32.349,32.6361,11281.0
2022-05-12 12:45:00,33.01,33.04,32.88,32.9,8687.0,32.6856,32.7153,32.5569,32.5767,8687.0
2022-05-12 12:50:00,32.9,32.95,32.85,32.91,10485.0,32.5767,32.6262,32.5272,32.5866,10485.0
2022-05-12 12:55:00,32.92,32.93,32.75,32.77,23583.0,32.5965,32.6064,32.4282,32.448,23583.0
2022-05-12 13:00:00,32.75,32.87,32.74,32.74,11059.0,32.4282,32.547,32.4183,32.4183,11059.0
2022-05-12 13:05:00,32.74,32.79,32.65,32.65,20523.0,32.4183,32.4678,32.3292,32.3292,20523.0
2022-05-12 13:10:00,32.65,32.78,32.62,32.72,14776.0,32.3292,32.4579,32.2995,32.3985,14776.0
2022-05-12 13:15:00,32.74,32.81,32.7,32.71,14136.0,32.4183,32.4876,32.3787,32.3886,14136.0
2022-05-12 13:20:00,32.72,32.8,32.71,32.77,8845.0,32.3985,32.4777,32.3886,32.448,8845.0
2022-05-12 13:25:00,32.76,32.8,32.73,32.75,8540.0,32.4381,32.4777,32.4084,32.4282,8540.0
2022-05-12 13:30:00,32.77,32.82,32.64,32.71,12798.0,32.448,32.4975,32.3193,32.3886,12798.0
2022-05-12 13:35:00,32.73,32.77,32.66,32.68,10958.0,32.4084,32.448,32.3391,32.3589,10958.0
2022-05-12 13:40:00,32.68,32.68,32.63,32.65,8004.0,32.3589,32.3589,32.3094,32.3292,8004.0
2022-05-12 13:45:00,32.65,32.65,32.48,32.48,9899.0,32.3292,32.3292,32.1608,32.1608,9899.0
2022-05-12 13:50:00,32.49,32.5,32.36,32.38,28794.0,32.1707,32.1806,32.042,32.0618,28794.0
2022-05-12 13:55:00,32.38,32.41,32.32,32.38,24241.0,32.0618,32.0915,32.0024,32.0618,24241.0
2022-05-12 14:00:00,32.38,32.47,32.37,32.39,20594.0,32.0618,32.1509,32.0519,32.0717,20594.0
2022-05-12 14:05:00,32.4,32.4,32.19,32.2,13331.0,32.0816,32.0816,31.8737,31.8836,13331.0
2022-05-12 14:10:00,32.21,32.22,32.16,32.2,14014.0,31.8935,31.9034,31.844,31.8836,14014.0
2022-05-12 14:15:00,32.2,32.28,32.15,32.28,12273.0,31.8836,31.9628,31.8341,31.9628,12273.0
2022-05-12 14:20:00,32.27,32.3,32.13,32.17,15860.0,31.9529,31.9826,31.8143,31.8539,15860.0
2022-05-12 14:25:00,32.17,32.25,32.13,32.24,15291.0,31.8539,31.9331,31.8143,31.9232,15291.0
2022-05-12 14:30:00,32.22,32.24,32.08,32.13,15866.0,31.9034,31.9232,31.7648,31.8143,15866.0
2022-05-12 14:35:00,32.12,32.12,31.95,31.95,22524.0,31.8044,31.8044,31.636,31.636,22524.0
2022-05-12 14:40:00,31.95,32.03,31.94,32.03,18452.0,31.636,31.7153,31.6261,31.7153,18452.0
2022-05-12 14:45:00,32.05,32.15,32.05,32.13,27343.0,31.7351,31.8341,31.7351,31.8143,27343.0
2022-05-12 14:50:00,32.12,32.16,32.07,32.08,13263.0,31.8044,31.844,31.7549,31.7648,13263.0
2022-05-12 14:55:00,32.08,32.1,32.03,32.08,11210.0,31.7648,31.7846,31.7153,31.7648,11210.0
2022-05-12 15:00:00,32.07,32.28,32.07,32.26,39116.0,31.7549,31.9628,31.7549,31.943,39116.0
2022-05-12 15:05:00,32.26,32.28,32.16,32.18,14075.0,31.943,31.9628,31.844,31.8638,14075.0
2022-05-12 15:10:00,32.18,32.18,32.09,32.18,9986.0,31.8638,31.8638,31.7747,31.8638,9986.0
2022-05-12 15:15:00,32.18,32.42,32.18,32.36,28953.0,31.8638,32.1014,31.8638,32.042,28953.0
2022-05-12 15:20:00,32.35,32.54,32.34,32.46,30877.0,32.0321,32.2202,32.0222,32.141,30877.0
2022-05-12 15:25:00,32.46,32.56,32.35,32.37,56002.0,32.141,32.24,32.0321,32.0519,56002.0
2022-05-12 15:30:00,32.38,32.51,32.37,32.44,24536.0,32.0618,32.1905,32.0519,32.1212,24536.0
2022-05-12 15:35:00,32.43,32.47,32.35,32.47,70843.0,32.1113,32.1509,32.0321,32.1509,70843.0
2022-05-12 15:40:00,32.47,32.58,32.42,32.55,69424.0,32.1509,32.2598,32.1014,32.2301,69424.0
2022-05-12 15:45:00,32.53,32.62,32.49,32.52,49528.0,32.2103,32.2995,32.1707,32.2004,49528.0
2022-05-12 15:50:00,32.54,32.76,32.52,32.55,111386.0,32.2202,32.4381,32.2004,32.2301,111386.0
2022-05-12 15:55:00,32.54,32.89,32.52,32.85,232659.0,32.2202,32.5668,32.2004,32.5272,232659.0
2022-05-13 09:30:00,33.33,33.62,33.28,33.55,27885.0,33.0025,33.2896,32.953,33.2203,27885.0
2022-05-13 09:35:00,33.52,33.7,33.51,33.66,25909.0,33.1906,33.3688,33.1807,33.3292,25909.0
2022-05-13 09:40:00,33.67,33.76,33.57,33.62,21744.0,33.3391,33.4283,33.2401,33.2896,21744.0
2022-05-13 09:45:00,33.62,33.88,33.56,33.67,16194.0,33.2896,33.5471,33.2302,33.3391,16194.0
2022-05-13 09:50:00,33.69,33.76,33.57,33.65,14127.0,33.3589,33.4283,33.2401,33.3193,14127.0
2022-05-13 09:55:00,33.67,33.7,33.57,33.61,11086.0,33.3391,33.3688,33.2401,33.2797,11086.0
2022-05-13 10:00:00,33.64,33.74,33.61,33.73,8250.0,33.3094,33.4084,33.2797,33.3985,8250.0
2022-05-13 10:05:00,33.75,33.76,33.64,33.75,11177.0,33.4183,33.4283,33.3094,33.4183,11177.0
2022-05-13 10:10:00,33.76,33.82,33.62,33.73,31714.0,33.4283,33.4877,33.2896,33.3985,31714.0
2022-05-13 10:15:00,33.72,33.79,33.68,33.7,57314.0,33.3886,33.458,33.349,33.3688,57314.0
2022-05-13 10:20:00,33.72,33.84,33.67,33.8,41777.0,33.3886,33.5075,33.3391,33.4679,41777.0
2022-05-13 10:25:00,33.82,33.89,33.81,33.85,14417.0,33.4877,33.557,33.4778,33.5174,14417.0
2022-05-13 10:30:00,33.87,33.96,33.87,33.96,11469.0,33.5372,33.6263,33.5372,33.6263,11469.0
2022-05-13 10:35:00,33.96,34.0,33.77,33.78,13493.0,33.6263,33.6659,33.4382,33.4481,13493.0
2022-05-13 10:40:00,33.76,33.77,33.61,33.61,26122.0,33.4283,33.4382,33.2797,33.2797,26122.0
2022-05-13 10:45:00,33.61,33.69,33.56,33.59,27021.0,33.2797,33.3589,33.2302,33.2599,27021.0
2022-05-13 10:50:00,33.58,33.72,33.55,33.71,11680.0,33.25,33.3886,33.2203,33.3787,11680.0
2022-05-13 10:55:00,33.73,33.75,33.58,33.58,26963.0,33.3985,33.4183,33.25,33.25,26963.0
2022-05-13 11:00:00,33.57,33.61,33.51,33.54,18878.0,33.2401,33.2797,33.1807,33.2104,18878.0
2022-05-13 11:05:00,33.57,33.68,33.57,33.68,10855.0,33.2401,33.349,33.2401,33.349,10855.0
2022-05-13 11:10:00,33.66,33.77,33.66,33.77,22484.0,33.3292,33.4382,33.3292,33.4382,22484.0
2022-05-13 11:15:00,33.78,33.8,33.71,33.75,16498.0,33.4481,33.4679,33.3787,33.4183,16498.0
2022-05-13 11:20:00,33.78,33.89,33.78,33.85,9184.0,33.4481,33.557,33.4481,33.5174,9184.0
2022-05-13 11:25:00,33.85,33.87,33.81,33.84,12965.0,33.5174,33.5372,33.4778,33.5075,12965.0
2022-05-13 11:30:00,33.85,33.87,33.77,33.79,10814.0,33.5174,33.5372,33.4382,33.458,10814.0
2022-05-13 11:35:00,33.78,33.85,33.76,33.83,14669.0,33.4481,33.5174,33.4283,33.4976,14669.0
2022-05-13 11:40:00,33.82,33.82,33.75,33.78,12229.0,33.4877,33.4877,33.4183,33.4481,12229.0
2022-05-13 11:45:00,33.78,33.8,33.72,33.74,10345.0,33.4481,33.4679,33.3886,33.4084,10345.0
2022-05-13 11:50:00,33.73,33.85,33.73,33.82,11275.0,33.3985,33.5174,33.3985,33.4877,11275.0
2022-05-13 11:55:00,33.84,33.9,33.81,33.83,18433.0,33.5075,33.5669,33.4778,33.4976,18433.0
2022-05-13 12:00:00,33.84,33.93,33.82,33.93,12490.0,33.5075,33.5966,33.4877,33.5966,12490.0
2022-05-13 12:05:00,33.94,33.98,33.92,33.93,10303.0,33.6065,33.6461,33.5867,33.5966,10303.0
2022-05-13 12:10:00,33.95,34.07,33.95,34.04,13225.0,33.6164,33.7352,33.6164,33.7055,13225.0
2022-05-13 12:15:00,34.04,34.05,34.0,34.0,11529.0,33.7055,33.7154,33.6659,33.6659,11529.0
2022-05-13 12:20:00,33.99,34.0,33.91,33.94,14146.0,33.656,33.6659,33.5768,33.6065,14146.0
2022-05-13 12:25:00,33.94,34.0,33.92,34.0,14818.0,33.6065,33.6659,33.5867,33.6659,14818.0
2022-05-13 12:30:00,34.0,34.04,33.98,33.98,9482.0,33.6659,33.7055,33.6461,33.6461,9482.0
2022-05-13 12:35:00,33.97,34.0,33.95,33.95,8231.0,33.6362,33.6659,33.6164,33.6164,8231.0
2022-05-13 12:40:00,33.96,33.96,33.83,33.84,13221.0,33.6263,33.6263,33.4976,33.5075,13221.0
2022-05-13 12:45:00,33.83,33.85,33.59,33.59,21933.0,33.4976,33.5174,33.2599,33.2599,21933.0
2022-05-13 12:50:00,33.58,33.65,33.52,33.65,18429.0,33.25,33.3193,33.1906,33.3193,18429.0
2022-05-13 12:55:00,33.66,33.76,33.63,33.74,24304.0,33.3292,33.4283,33.2995,33.4084,24304.0
2022-05-13 13:00:00,33.75,33.8,33.73,33.78,20038.0,33.4183,33.4679,33.3985,33.4481,20038.0
2022-05-13 13:05:00,33.77,33.77,33.66,33.68,13165.0,33.4382,33.4382,33.3292,33.349,13165.0
2022-05-13 13:10:00,33.7,33.7,33.6,33.64,27683.0,33.3688,33.3688,33.2698,33.3094,27683.0
2022-05-13 13:15:00,33.62,33.62,33.46,33.47,14396.0,33.2896,33.2896,33.1312,33.1411,14396.0
2022-05-13 13:20:00,33.48,33.61,33.42,33.61,14500.0,33.151,33.2797,33.0916,33.2797,14500.0
2022-05-13 13:25:00,33.62,33.7,33.61,33.7,9376.0,33.2896,33.3688,33.2797,33.3688,9376.0
2022-05-13 13:30:00,33.7,33.74,33.67,33.73,5117.0,33.3688,33.4084,33.3391,33.3985,5117.0
2022-05-13 13:35:00,33.74,33.75,33.67,33.68,9288.0,33.4084,33.4183,33.3391,33.349,9288.0
2022-05-13 13:40:00,33.66,33.66,33.58,33.65,9222.0,33.3292,33.3292,33.25,33.3193,9222.0
2022-05-13 13:45:00,33.66,33.74,33.63,33.72,26850.0,33.3292,33.4084,33.2995,33.3886,26850.0
2022-05-13 13:50:00,33.73,33.73,33.6,33.65,8611.0,33.3985,33.3985,33.2698,33.3193,8611.0
2022-05-13 13:55:00,33.64,33.64,33.55,33.61,7142.0,33.3094,33.3094,33.2203,33.2797,7142.0
2022-05-13 14:00:00,33.59,33.6,33.37,33.38,7825.0,33.2599,33.2698,33.0421,33.052,7825.0
2022-05-13 14:05:00,33.38,33.57,33.35,33.57,18535.0,33.052,33.2401,33.0223,33.2401,18535.0
2022-05-13 14:10:00,33.56,33.6,33.45,33.45,19139.0,33.2302,33.2698,33.1213,33.1213,19139.0
2022-05-13 14:15:00,33.44,33.57,33.44,33.57,12526.0,33.1114,33.2401,33.1114,33.2401,12526.0
2022-05-13 14:20:00,33.56,33.56,33.45,33.46,7855.0,33.2302,33.2302,33.1213,33.1312,7855.0
2022-05-13 14:25:00,33.47,33.5,33.41,33.49,11955.0,33.1411,33.1708,33.0817,33.1609,11955.0
2022-05-13 14:30:00,33.51,33.68,33.5,33.63,13333.0,33.1807,33.349,33.1708,33.2995,13333.0
2022-05-13 14:35:00,33.62,33.63,33.53,33.59,7935.0,33.2896,33.2995,33.2005,33.2599,7935.0
2022-05-13 14:40:00,33.61,33.69,33.56,33.68,8492.0,33.2797,33.3589,33.2302,33.349,8492.0
2022-05-13 14:45:00,33.67,33.68,33.64,33.67,8477.0,33.3391,33.349,33.3094,33.3391,8477.0
2022-05-13 14:50:00,33.68,33.86,33.68,33.86,13347.0,33.349,33.5273,33.349,33.5273,13347.0
2022-05-13 14:55:00,33.87,33.92,33.84,33.92,11060.0,33.5372,33.5867,33.5075,33.5867,11060.0
2022-05-13 15:00:00,33.93,33.95,33.85,33.85,9720.0,33.5966,33.6164,33.5174,33.5174,9720.0
2022-05-13 15:05:00,33.85,33.93,33.85,33.91,12466.0,33.5174,33.5966,33.5174,33.5768,12466.0
2022-05-13 15:10:00,33.91,34.0,33.91,34.0,10656.0,33.5768,33.6659,33.5768,33.6659,10656.0
2022-05-13 15:15:00,33.99,34.0,33.95,33.95,17254.0,33.656,33.6659,33.6164,33.6164,17254.0
2022-05-13 15:20:00,33.95,33.96,33.9,33.95,12461.0,33.6164,33.6263,33.5669,33.6164,12461.0
2022-05-13 15:25:00,33.94,33.99,33.93,33.99,12981.0,33.6065,33.656,33.5966,33.656,12981.0
2022-05-13 15:30:00,33.99,34.0,33.78,33.8,25352.0,33.656,33.6659,33.4481,33.4679,25352.0
2022-05-13 15:35:00,33.81,33.93,33.78,33.88,24269.0,33.4778,33.5966,33.4481,33.5471,24269.0
2022-05-13 15:40:00,33.86,33.96,33.86,33.94,35106.0,33.5273,33.6263,33.5273,33.6065,35106.0
2022-05-13 15:45:00,33.92,33.98,33.82,33.85,33162.0,33.5867,33.6461,33.4877,33.5174,33162.0
2022-05-13 15:50:00,33.85,33.9,33.74,33.84,84460.0,33.5174,33.5669,33.4084,33.5075,84460.0
2022-05-13 15:55:00,33.84,33.87,33.73,33.79,285051.0,33.5075,33.5372,33.3985,33.458,285051.0
2022-05-16 09:30:00,33.69,33.85,33.68,33.8,16157.0,33.3589,33.5174,33.349,33.4679,16157.0
2022-05-16 09:35:00,33.87,34.04,33.84,34.01,5195.0,33.5372,33.7055,33.5075,33.6758,5195.0
2022-05-16 09:40:00,34.05,34.17,33.97,33.97,11847.0,33.7154,33.8342,33.6362,33.6362,11847.0
2022-05-16 09:45:00,33.97,33.97,33.71,33.71,9779.0,33.6362,33.6362,33.3787,33.3787,9779.0
2022-05-16 09:50:00,33.69,33.93,33.64,33.88,12142.0,33.3589,33.5966,33.3094,33.5471,12142.0
2022-05-16 09:55:00,33.91,33.98,33.84,33.84,8590.0,33.5768,33.6461,33.5075,33.5075,8590.0
2022-05-16 10:00:00,33.86,33.88,33.72,33.84,11540.0,33.5273,33.5471,33.3886,33.5075,11540.0
2022-05-16 10:05:00,33.85,34.0,33.84,34.0,15249.0,33.5174,33.6659,33.5075,33.6659,15249.0
2022-05-16 10:10:00,33.97,34.17,33.94,34.11,12598.0,33.6362,33.8342,33.6065,33.7748,12598.0
2022-05-16 10:15:00,34.11,34.19,34.1,34.12,7366.0,33.7748,33.854,33.7649,33.7847,7366.0
2022-05-16 10:20:00,34.14,34.19,34.11,34.17,6900.0,33.8045,33.854,33.7748,33.8342,6900.0
2022-05-16 10:25:00,34.18,34.23,34.09,34.17,42597.0,33.8441,33.8936,33.755,33.8342,42597.0
2022-05-16 10:30:00,34.17,34.23,34.05,34.06,10740.0,33.8342,33.8936,33.7154,33.7253,10740.0
2022-05-16 10:35:00,34.02,34.09,33.99,34.09,11437.0,33.6857,33.755,33.656,33.755,11437.0
2022-05-16 10:40:00,34.06,34.08,33.94,34.06,11271.0,33.7253,33.7451,33.6065,33.7253,11271.0
2022-05-16 10:45:00,34.06,34.06,33.9,33.91,11154.0,33.7253,33.7253,33.5669,33.5768,11154.0
2022-05-16 10:50:00,33.93,33.97,33.9,33.9,8273.0,33.5966,33.6362,33.5669,33.5669,8273.0
2022-05-16 10:55:00,33.89,33.91,33.85,33.87,9885.0,33.557,33.5768,33.5174,33.5372,9885.0
2022-05-16 11:00:00,33.86,33.88,33.81,33.88,12277.0,33.5273,33.5471,33.4778,33.5471,12277.0
2022-05-16 11:05:00,33.89,33.93,33.82,33.93,13265.0,33.557,33.5966,33.4877,33.5966,13265.0
2022-05-16 11:10:00,33.93,33.95,33.87,33.92,14536.0,33.5966,33.6164,33.5372,33.5867,14536.0
2022-05-16 11:15:00,33.92,34.03,33.92,34.0,13178.0,33.5867,33.6956,33.5867,33.6659,13178.0
2022-05-16 11:20:00,33.99,34.0,33.92,33.95,21493.0,33.656,33.6659,33.5867,33.6164,21493.0
2022-05-16 11:25:00,33.95,33.99,33.92,33.97,36482.0,33.6164,33.656,33.5867,33.6362,36482.0
2022-05-16 11:30:00,33.96,33.99,33.88,33.94,13525.0,33.6263,33.656,33.5471,33.6065,13525.0
2022-05-16 11:35:00,33.97,33.99,33.78,33.98,92007.0,33.6362,33.656,33.4481,33.6461,92007.0
2022-05-16 11:40:00,33.98,34.1,33.95,34.1,9368.0,33.6461,33.7649,33.6164,33.7649,9368.0
2022-05-16 11:45:00,34.11,34.16,34.09,34.16,7322.0,33.7748,33.8243,33.755,33.8243,7322.0
2022-05-16 11:50:00,34.15,34.2,34.12,34.2,11328.0,33.8144,33.8639,33.7847,33.8639,11328.0
2022-05-16 11:55:00,34.19,34.22,34.16,34.2,11128.0,33.854,33.8837,33.8243,33.8639,11128.0
2022-05-16 12:00:00,34.19,34.27,34.17,34.25,9433.0,33.854,33.9332,33.8342,33.9134,9433.0
2022-05-16 12:05:00,34.23,34.23,34.16,34.19,6557.0,33.8936,33.8936,33.8243,33.854,6557.0
2022-05-16 12:10:00,34.19,34.21,34.15,34.17,4800.0,33.854,33.8738,33.8144,33.8342,4800.0
2022-05-16 12:15:00,34.19,34.19,34.11,34.15,7474.0,33.854,33.854,33.7748,33.8144,7474.0
2022-05-16 12:20:00,34.15,34.16,34.11,34.12,6885.0,33.8144,33.8243,33.7748,33.7847,6885.0
2022-05-16 12:25:00,34.13,34.16,34.1,34.15,8586.0,33.7946,33.8243,33.7649,33.8144,8586.0
2022-05-16 12:30:00,34.13,34.14,34.07,34.12,13138.0,33.7946,33.8045,33.7352,33.7847,13138.0
2022-05-16 12:35:00,34.13,34.17,34.04,34.04,5686.0,33.7946,33.8342,33.7055,33.7055,5686.0
2022-05-16 12:40:00,34.06,34.07,34.05,34.05,3835.0,33.7253,33.7352,33.7154,33.7154,3835.0
2022-05-16 12:45:00,34.05,34.14,34.04,34.11,3845.0,33.7154,33.8045,33.7055,33.7748,3845.0
2022-05-16 12:50:00,34.15,34.15,34.08,34.08,4942.0,33.8144,33.8144,33.7451,33.7451,4942.0
2022-05-16 12:55:00,34.07,34.1,34.03,34.08,9704.0,33.7352,33.7649,33.6956,33.7451,9704.0
2022-05-16 13:00:00,34.08,34.12,34.04,34.11,34564.0,33.7451,33.7847,33.7055,33.7748,34564.0
2022-05-16 13:05:00,34.11,34.2,34.08,34.18,8778.0,33.7748,33.8639,33.7451,33.8441,8778.0
2022-05-16 13:10:00,34.17,34.26,34.17,34.23,8723.0,33.8342,33.9233,33.8342,33.8936,8723.0
2022-05-16 13:15:00,34.23,34.26,34.16,34.18,9855.0,33.8936,33.9233,33.8243,33.8441,9855.0
2022-05-16 13:20:00,34.18,34.32,34.18,34.3,9458.0,33.8441,33.9827,33.8441,33.9629,9458.0
2022-05-16 13:25:00,34.3,34.35,34.28,34.33,6685.0,33.9629,34.0125,33.9431,33.9927,6685.0
2022-05-16 13:30:00,34.33,34.38,34.31,34.33,8423.0,33.9927,34.0422,33.9728,33.9927,8423.0
2022-05-16 13:35:00,34.34,34.35,34.31,34.33,10584.0,34.0026,34.0125,33.9728,33.9927,10584.0
2022-05-16 13:40:00,34.34,34.37,34.26,34.36,20319.0,34.0026,34.0323,33.9233,34.0224,20319.0
2022-05-16 13:45:00,34.36,34.36,34.28,34.3,8060.0,34.0224,34.0224,33.9431,33.9629,8060.0
2022-05-16 13:50:00,34.3,34.33,34.27,34.31,12414.0,33.9629,33.9927,33.9332,33.9728,12414.0
2022-05-16 13:55:00,34.31,34.36,34.31,34.34,13891.0,33.9728,34.0224,33.9728,34.0026,13891.0
2022-05-16 14:00:00,34.36,34.4,34.28,34.4,13083.0,34.0224,34.062,33.9431,34.062,13083.0
2022-05-16 14:05:00,34.41,34.47,34.41,34.47,11704.0,34.0719,34.1313,34.0719,34.1313,11704.0
2022-05-16 14:10:00,34.46,34.47,34.39,34.45,14964.0,34.1214,34.1313,34.0521,34.1115,14964.0
2022-05-16 14:15:00,34.44,34.45,34.38,34.4,9901.0,34.1016,34.1115,34.0422,34.062,9901.0
2022-05-16 14:20:00,34.41,34.48,34.41,34.48,6986.0,34.0719,34.1412,34.0719,34.1412,6986.0
2022-05-16 14:25:00,34.49,34.53,34.46,34.52,13425.0,34.1511,34.1907,34.1214,34.1808,13425.0
2022-05-16 14:30:00,34.53,34.58,34.53,34.56,14911.0,34.1907,34.2402,34.1907,34.2204,14911.0
2022-05-16 14:35:00,34.55,34.55,34.5,34.55,4552.0,34.2105,34.2105,34.161,34.2105,4552.0
2022-05-16 14:40:00,34.55,34.58,34.5,34.5,8454.0,34.2105,34.2402,34.161,34.161,8454.0
2022-05-16 14:45:00,34.49,34.51,34.4,34.41,6507.0,34.1511,34.1709,34.062,34.0719,6507.0
2022-05-16 14:50:00,34.42,34.45,34.37,34.44,22934.0,34.0818,34.1115,34.0323,34.1016,22934.0
2022-05-16 14:55:00,34.44,34.48,34.43,34.46,7846.0,34.1016,34.1412,34.0917,34.1214,7846.0
2022-05-16 15:00:00,34.45,34.49,34.42,34.47,8751.0,34.1115,34.1511,34.0818,34.1313,8751.0
2022-05-16 15:05:00,34.46,34.51,34.43,34.43,9161.0,34.1214,34.1709,34.0917,34.0917,9161.0
2022-05-16 15:10:00,34.43,34.43,34.28,34.29,11815.0,34.0917,34.0917,33.9431,33.953,11815.0
2022-05-16 15:15:00,34.3,34.3,34.23,34.27,12757.0,33.9629,33.9629,33.8936,33.9332,12757.0
2022-05-16 15:20:00,34.27,34.27,34.2,34.25,11051.0,33.9332,33.9332,33.8639,33.9134,11051.0
2022-05-16 15:25:00,34.24,34.27,34.19,34.2,13930.0,33.9035,33.9332,33.854,33.8639,13930.0
2022-05-16 15:30:00,34.19,34.2,34.1,34.13,15054.0,33.854,33.8639,33.7649,33.7946,15054.0
2022-05-16 15:35:00,34.12,34.16,34.1,34.15,15350.0,33.7847,33.8243,33.7649,33.8144,15350.0
2022-05-16 15:40:00,34.17,34.18,34.03,34.06,37703.0,33.8342,33.8441,33.6956,33.7253,37703.0
2022-05-16 15:45:00,34.06,34.07,33.99,34.03,78286.0,33.7253,33.7352,33.656,33.6956,78286.0
2022-05-16 15:50:00,34.04,34.1,34.01,34.02,75898.0,33.7055,33.7649,33.6758,33.6857,75898.0
2022-05-16 15:55:00,34.02,34.07,33.92,34.07,255518.0,33.6857,33.7352,33.5867,33.7352,255518.0
2022-05-17 09:30:00,34.74,34.89,34.52,34.88,28631.0,34.3986,34.5471,34.1808,34.5372,28631.0
2022-05-17 09:35:00,34.85,34.93,34.71,34.87,11015.0,34.5075,34.5868,34.3689,34.5273,11015.0
2022-05-17 09:40:00,34.87,35.03,34.8,34.94,12244.0,34.5273,34.6858,34.458,34.5967,12244.0
2022-05-17 09:45:00,34.93,35.05,34.89,35.02,11366.0,34.5868,34.7056,34.5471,34.6759,11366.0
2022-05-17 09:50:00,34.98,35.0,34.86,34.94,6797.0,34.6363,34.6561,34.5174,34.5967,6797.0
2022-05-17 09:55:00,34.92,35.02,34.89,34.97,7388.0,34.5769,34.6759,34.5471,34.6264,7388.0
2022-05-17 10:00:00,34.99,35.04,34.94,35.0,10960.0,34.6462,34.6957,34.5967,34.6561,10960.0
2022-05-17 10:05:00,35.0,35.0,34.79,34.83,10164.0,34.6561,34.6561,34.4481,34.4877,10164.0
2022-05-17 10:10:00,34.8,34.83,34.71,34.83,15129.0,34.458,34.4877,34.3689,34.4877,15129.0
2022-05-17 10:15:00,34.83,34.95,34.81,34.95,10683.0,34.4877,34.6066,34.4679,34.6066,10683.0
2022-05-17 10:20:00,34.95,34.97,34.87,34.95,14010.0,34.6066,34.6264,34.5273,34.6066,14010.0
2022-05-17 10:25:00,34.98,34.99,34.77,34.79,10932.0,34.6363,34.6462,34.4283,34.4481,10932.0
2022-05-17 10:30:00,34.8,34.87,34.77,34.82,24230.0,34.458,34.5273,34.4283,34.4778,24230.0
2022-05-17 10:35:00,34.83,34.83,34.7,34.74,29664.0,34.4877,34.4877,34.359,34.3986,29664.0
2022-05-17 10:40:00,34.75,34.76,34.68,34.72,11759.0,34.4085,34.4184,34.3392,34.3788,11759.0
2022-05-17 10:45:00,34.72,34.76,34.64,34.76,7960.0,34.3788,34.4184,34.2996,34.4184,7960.0
2022-05-17 10:50:00,34.75,34.81,34.74,34.79,10912.0,34.4085,34.4679,34.3986,34.4481,10912.0
2022-05-17 10:55:00,34.78,34.79,34.71,34.77,11801.0,34.4382,34.4481,34.3689,34.4283,11801.0
2022-05-17 11:00:00,34.79,34.89,34.77,34.89,7290.0,34.4481,34.5471,34.4283,34.5471,7290.0
2022-05-17 11:05:00,34.89,34.9,34.83,34.86,10484.0,34.5471,34.557,34.4877,34.5174,10484.0
2022-05-17 11:10:00,34.87,34.93,34.85,34.89,6396.0,34.5273,34.5868,34.5075,34.5471,6396.0
2022-05-17 11:15:00,34.9,34.93,34.83,34.92,7422.0,34.557,34.5868,34.4877,34.5769,7422.0
2022-05-17 11:20:00,34.91,34.94,34.88,34.94,6683.0,34.567,34.5967,34.5372,34.5967,6683.0
2022-05-17 11:25:00,34.92,34.98,34.9,34.94,6762.0,34.5769,34.6363,34.557,34.5967,6762.0
2022-05-17 11:30:00,34.94,35.0,34.93,34.99,9851.0,34.5967,34.6561,34.5868,34.6462,9851.0
2022-05-17 11:35:00,34.97,35.01,34.95,34.95,5273.0,34.6264,34.666,34.6066,34.6066,5273.0
2022-05-17 11:40:00,34.96,34.99,34.91,34.92,9640.0,34.6165,34.6462,34.567,34.5769,9640.0
2022-05-17 11:45:00,34.93,34.93,34.82,34.83,14235.0,34.5868,34.5868,34.4778,34.4877,14235.0
2022-05-17 11:50:00,34.84,34.88,34.83,34.88,9315.0,34.4976,34.5372,34.4877,34.5372,9315.0
2022-05-17 11:55:00,34.87,34.9,34.84,34.89,10425.0,34.5273,34.557,34.4976,34.5471,10425.0
2022-05-17 12:00:00,34.89,34.9,34.83,34.88,8509.0,34.5471,34.557,34.4877,34.5372,8509.0
2022-05-17 12:05:00,34.88,34.9,34.8,34.88,8541.0,34.5372,34.557,34.458,34.5372,8541.0
2022-05-17 12:10:00,34.83,34.95,34.83,34.94,4633.0,34.4877,34.6066,34.4877,34.5967,4633.0
2022-05-17 12:15:00,34.96,35.01,34.95,34.96,6202.0,34.6165,34.666,34.6066,34.6165,6202.0
2022-05-17 12:20:00,34.95,35.0,34.94,34.95,8559.0,34.6066,34.6561,34.5967,34.6066,8559.0
2022-05-17 12:25:00,34.95,34.97,34.93,34.94,5315.0,34.6066,34.6264,34.5868,34.5967,5315.0
2022-05-17 12:30:00,34.93,35.09,34.92,35.04,17249.0,34.5868,34.7452,34.5769,34.6957,17249.0
2022-05-17 12:35:00,35.04,35.04,34.98,35.0,5910.0,34.6957,34.6957,34.6363,34.6561,5910.0
2022-05-17 12:40:00,35.01,35.05,34.99,35.04,2692.0,34.666,34.7056,34.6462,34.6957,2692.0
2022-05-17 12:45:00,35.06,35.13,35.05,35.1,9411.0,34.7155,34.7848,34.7056,34.7551,9411.0
2022-05-17 12:50:00,35.09,35.12,35.05,35.06,6804.0,34.7452,34.7749,34.7056,34.7155,6804.0
2022-05-17 12:55:00,35.05,35.08,35.03,35.06,4575.0,34.7056,34.7353,34.6858,34.7155,4575.0
2022-05-17 13:00:00,35.06,35.09,35.0,35.09,7669.0,34.7155,34.7452,34.6561,34.7452,7669.0
2022-05-17 13:05:00,35.1,35.14,35.1,35.13,5357.0,34.7551,34.7947,34.7551,34.7848,5357.0
2022-05-17 13:10:00,35.13,35.21,35.12,35.18,6408.0,34.7848,34.864,34.7749,34.8343,6408.0
2022-05-17 13:15:00,35.18,35.2,35.18,35.18,3530.0,34.8343,34.8541,34.8343,34.8343,3530.0
2022-05-17 13:20:00,35.18,35.19,35.14,35.15,6704.0,34.8343,34.8442,34.7947,34.8046,6704.0
2022-05-17 13:25:00,35.12,35.14,35.1,35.11,2973.0,34.7749,34.7947,34.7551,34.765,2973.0
2022-05-17 13:30:00,35.11,35.18,35.1,35.16,7114.0,34.765,34.8343,34.7551,34.8145,7114.0
2022-05-17 13:35:00,35.15,35.19,35.15,35.18,4605.0,34.8046,34.8442,34.8046,34.8343,4605.0
2022-05-17 13:40:00,35.18,35.21,35.16,35.18,11077.0,34.8343,34.864,34.8145,34.8343,11077.0
2022-05-17 13:45:00,35.17,35.24,35.15,35.19,12277.0,34.8244,34.8937,34.8046,34.8442,12277.0
2022-05-17 13:50:00,35.21,35.22,35.18,35.19,9336.0,34.864,34.8739,34.8343,34.8442,9336.0
2022-05-17 13:55:00,35.2,35.2,35.15,35.15,12124.0,34.8541,34.8541,34.8046,34.8046,12124.0
2022-05-17 14:00:00,35.17,35.18,35.08,35.13,8300.0,34.8244,34.8343,34.7353,34.7848,8300.0
2022-05-17 14:05:00,35.13,35.29,35.12,35.28,11263.0,34.7848,34.9432,34.7749,34.9333,11263.0
2022-05-17 14:10:00,35.27,35.27,34.99,35.02,16626.0,34.9234,34.9234,34.6462,34.6759,16626.0
2022-05-17 14:15:00,35.03,35.1,34.99,35.03,10108.0,34.6858,34.7551,34.6462,34.6858,10108.0
2022-05-17 14:20:00,35.02,35.02,34.88,34.99,10885.0,34.6759,34.6759,34.5372,34.6462,10885.0
2022-05-17 14:25:00,34.98,35.09,34.94,35.06,10455.0,34.6363,34.7452,34.5967,34.7155,10455.0
2022-05-17 14:30:00,35.04,35.1,35.0,35.02,10533.0,34.6957,34.7551,34.6561,34.6759,10533.0
2022-05-17 14:35:00,34.99,35.12,34.95,35.12,8513.0,34.6462,34.7749,34.6066,34.7749,8513.0
2022-05-17 14:40:00,35.19,35.23,35.15,35.23,8326.0,34.8442,34.8838,34.8046,34.8838,8326.0
2022-05-17 14:45:00,35.23,35.31,35.21,35.31,10373.0,34.8838,34.963,34.864,34.963,10373.0
2022-05-17 14:50:00,35.3,35.3,35.22,35.23,14604.0,34.9531,34.9531,34.8739,34.8838,14604.0
2022-05-17 14:55:00,35.22,35.23,35.18,35.19,12686.0,34.8739,34.8838,34.8343,34.8442,12686.0
2022-05-17 15:00:00,35.21,35.3,35.21,35.25,12152.0,34.864,34.9531,34.864,34.9036,12152.0
2022-05-17 15:05:00,35.26,35.33,35.23,35.28,13067.0,34.9135,34.9828,34.8838,34.9333,13067.0
2022-05-17 15:10:00,35.27,35.27,35.24,35.26,12449.0,34.9234,34.9234,34.8937,34.9135,12449.0
2022-05-17 15:15:00,35.27,35.28,35.22,35.26,17084.0,34.9234,34.9333,34.8739,34.9135,17084.0
2022-05-17 15:20:00,35.27,35.31,35.23,35.26,13426.0,34.9234,34.963,34.8838,34.9135,13426.0
2022-05-17 15:25:00,35.25,35.29,35.2,35.2,13696.0,34.9036,34.9432,34.8541,34.8541,13696.0
2022-05-17 15:30:00,35.21,35.24,35.16,35.2,22739.0,34.864,34.8937,34.8145,34.8541,22739.0
2022-05-17 15:35:00,35.2,35.25,35.13,35.15,23970.0,34.8541,34.9036,34.7848,34.8046,23970.0
2022-05-17 15:40:00,35.15,35.21,35.14,35.19,27381.0,34.8046,34.864,34.7947,34.8442,27381.0
2022-05-17 15:45:00,35.19,35.2,35.05,35.11,45215.0,34.8442,34.8541,34.7056,34.765,45215.0
2022-05-17 15:50:00,35.12,35.22,35.11,35.13,63801.0,34.7749,34.8739,34.765,34.7848,63801.0
2022-05-17 15:55:00,35.13,35.26,35.12,35.25,181676.0,34.7848,34.9135,34.7749,34.9036,181676.0
2022-05-18 09:30:00,34.81,34.86,34.68,34.73,16834.0,34.4679,34.5174,34.3392,34.3887,16834.0
2022-05-18 09:35:00,34.83,34.99,34.83,34.98,8401.0,34.4877,34.6462,34.4877,34.6363,8401.0
2022-05-18 09:40:00,34.98,35.04,34.94,34.98,36888.0,34.6363,34.6957,34.5967,34.6363,36888.0
2022-05-18 09:45:00,34.99,35.25,34.96,35.08,115431.0,34.6462,34.9036,34.6165,34.7353,115431.0
2022-05-18 09:50:00,35.09,35.1,34.96,35.04,26680.0,34.7452,34.7551,34.6165,34.6957,26680.0
2022-05-18 09:55:00,34.98,35.01,34.81,34.85,8234.0,34.6363,34.666,34.4679,34.5075,8234.0
2022-05-18 10:00:00,34.82,35.08,34.81,35.0,12832.0,34.4778,34.7353,34.4679,34.6561,12832.0
2022-05-18 10:05:00,35.0,35.13,35.0,35.08,16911.0,34.6561,34.7848,34.6561,34.7353,16911.0
2022-05-18 10:10:00,35.09,35.14,35.01,35.08,14197.0,34.7452,34.7947,34.666,34.7353,14197.0
2022-05-18 10:15:00,35.08,35.19,35.08,35.1,28380.0,34.7353,34.8442,34.7353,34.7551,28380.0
2022-05-18 10:20:00,35.08,35.17,35.04,35.05,6982.0,34.7353,34.8244,34.6957,34.7056,6982.0
2022-05-18 10:25:00,35.06,35.07,34.91,34.91,6556.0,34.7155,34.7254,34.567,34.567,6556.0
2022-05-18 10:30:00,34.89,34.94,34.85,34.9,8461.0,34.5471,34.5967,34.5075,34.557,8461.0
2022-05-18 10:35:00,34.9,34.9,34.83,34.9,5029.0,34.557,34.557,34.4877,34.557,5029.0
2022-05-18 10:40:00,34.89,35.01,34.88,34.96,15202.0,34.5471,34.666,34.5372,34.6165,15202.0
2022-05-18 10:45:00,34.94,34.99,34.9,34.97,7493.0,34.5967,34.6462,34.557,34.6264,7493.0
2022-05-18 10:50:00,34.97,34.97,34.87,34.88,7263.0,34.6264,34.6264,34.5273,34.5372,7263.0
2022-05-18 10:55:00,34.87,34.98,34.87,34.91,13071.0,34.5273,34.6363,34.5273,34.567,13071.0
2022-05-18 11:00:00,34.9,34.91,34.82,34.84,31391.0,34.557,34.567,34.4778,34.4976,31391.0
2022-05-18 11:05:00,34.82,34.84,34.62,34.62,18170.0,34.4778,34.4976,34.2798,34.2798,18170.0
2022-05-18 11:10:00,34.59,34.61,34.54,34.58,7803.0,34.2501,34.2699,34.2006,34.2402,7803.0
2022-05-18 11:15:00,34.59,34.59,34.46,34.49,7136.0,34.2501,34.2501,34.1214,34.1511,7136.0
2022-05-18 11:20:00,34.49,34.49,34.38,34.38,5316.0,34.1511,34.1511,34.0422,34.0422,5316.0
2022-05-18 11:25:00,34.39,34.43,34.3,34.31,7926.0,34.0521,34.0917,33.9629,33.9728,7926.0
2022-05-18 11:30:00,34.32,34.37,34.25,34.3,12644.0,33.9827,34.0323,33.9134,33.9629,12644.0
2022-05-18 11:35:00,34.31,34.38,34.29,34.37,5174.0,33.9728,34.0422,33.953,34.0323,5174.0
2022-05-18 11:40:00,34.33,34.41,34.32,34.39,6824.0,33.9927,34.0719,33.9827,34.0521,6824.0
2022-05-18 11:45:00,34.39,34.4,34.28,34.3,5431.0,34.0521,34.062,33.9431,33.9629,5431.0
2022-05-18 11:50:00,34.29,34.32,34.15,34.15,14548.0,33.953,33.9827,33.8144,33.8144,14548.0
2022-05-18 11:55:00,34.15,34.23,34.14,34.16,7357.0,33.8144,33.8936,33.8045,33.8243,7357.0
2022-05-18 12:00:00,34.16,34.19,34.1,34.11,12794.0,33.8243,33.854,33.7649,33.7748,12794.0
2022-05-18 12:05:00,34.08,34.08,33.97,33.99,15942.0,33.7451,33.7451,33.6362,33.656,15942.0
2022-05-18 12:10:00,33.98,34.07,33.96,34.07,13964.0,33.6461,33.7352,33.6263,33.7352,13964.0
2022-05-18 12:15:00,34.05,34.18,34.04,34.13,8485.0,33.7154,33.8441,33.7055,33.7946,8485.0
2022-05-18 12:20:00,34.15,34.16,34.03,34.04,15587.0,33.8144,33.8243,33.6956,33.7055,15587.0
2022-05-18 12:25:00,34.03,34.06,34.0,34.01,9597.0,33.6956,33.7253,33.6659,33.6758,9597.0
2022-05-18 12:30:00,34.01,34.07,33.98,34.07,7542.0,33.6758,33.7352,33.6461,33.7352,7542.0
2022-05-18 12:35:00,34.07,34.13,34.04,34.12,10550.0,33.7352,33.7946,33.7055,33.7847,10550.0
2022-05-18 12:40:00,34.11,34.15,34.09,34.1,7448.0,33.7748,33.8144,33.755,33.7649,7448.0
2022-05-18 12:45:00,34.09,34.19,34.05,34.18,7593.0,33.755,33.854,33.7154,33.8441,7593.0
2022-05-18 12:50:00,34.19,34.33,34.19,34.32,10842.0,33.854,33.9927,33.854,33.9827,10842.0
2022-05-18 12:55:00,34.32,34.39,34.3,34.39,12342.0,33.9827,34.0521,33.9629,34.0521,12342.0
2022-05-18 13:00:00,34.38,34.38,34.16,34.16,3559.0,34.0422,34.0422,33.8243,33.8243,3559.0
2022-05-18 13:05:00,34.16,34.16,34.07,34.08,4704.0,33.8243,33.8243,33.7352,33.7451,4704.0
2022-05-18 13:10:00,34.08,34.09,34.01,34.02,6959.0,33.7451,33.755,33.6758,33.6857,6959.0
2022-05-18 13:15:00,34.02,34.02,33.96,33.99,9086.0,33.6857,33.6857,33.6263,33.656,9086.0
2022-05-18 13:20:00,33.99,34.06,33.99,34.03,4909.0,33.656,33.7253,33.656,33.6956,4909.0
2022-05-18 13:25:00,34.03,34.08,34.0,34.04,6914.0,33.6956,33.7451,33.6659,33.7055,6914.0
2022-05-18 13:30:00,34.02,34.09,34.0,34.05,5407.0,33.6857,33.755,33.6659,33.7154,5407.0
2022-05-18 13:35:00,34.03,34.07,33.99,34.02,5199.0,33.6956,33.7352,33.656,33.6857,5199.0
2022-05-18 13:40:00,34.01,34.01,33.85,33.87,6784.0,33.6758,33.6758,33.5174,33.5372,6784.0
2022-05-18 13:45:00,33.85,33.86,33.78,33.83,6555.0,33.5174,33.5273,33.4481,33.4976,6555.0
2022-05-18 13:50:00,33.84,33.84,33.78,33.82,4390.0,33.5075,33.5075,33.4481,33.4877,4390.0
2022-05-18 13:55:00,33.82,33.83,33.78,33.8,6045.0,33.4877,33.4976,33.4481,33.4679,6045.0
2022-05-18 14:00:00,33.81,33.85,33.73,33.8,7727.0,33.4778,33.5174,33.3985,33.4679,7727.0
2022-05-18 14:05:00,33.8,33.84,33.77,33.84,6896.0,33.4679,33.5075,33.4382,33.5075,6896.0
2022-05-18 14:10:00,33.84,33.87,33.74,33.74,6092.0,33.5075,33.5372,33.4084,33.4084,6092.0
2022-05-18 14:15:00,33.75,33.8,33.68,33.79,9416.0,33.4183,33.4679,33.349,33.458,9416.0
2022-05-18 14:20:00,33.79,33.85,33.75,33.77,8369.0,33.458,33.5174,33.4183,33.4382,8369.0
2022-05-18 14:25:00,33.78,33.84,33.78,33.83,3042.0,33.4481,33.5075,33.4481,33.4976,3042.0
2022-05-18 14:30:00,33.82,33.82,33.69,33.7,5951.0,33.4877,33.4877,33.3589,33.3688,5951.0
2022-05-18 14:35:00,33.7,33.72,33.62,33.72,6373.0,33.3688,33.3886,33.2896,33.3886,6373.0
2022-05-18 14:40:00,33.73,33.76,33.63,33.63,16987.0,33.3985,33.4283,33.2995,33.2995,16987.0
2022-05-18 14:45:00,33.63,33.65,33.49,33.58,55034.0,33.2995,33.3193,33.1609,33.25,55034.0
2022-05-18 14:50:00,33.58,33.61,33.54,33.56,11098.0,33.25,33.2797,33.2104,33.2302,11098.0
2022-05-18 14:55:00,33.57,33.61,33.53,33.56,8029.0,33.2401,33.2797,33.2005,33.2302,8029.0
2022-05-18 15:00:00,33.54,33.61,33.54,33.57,5785.0,33.2104,33.2797,33.2104,33.2401,5785.0
2022-05-18 15:05:00,33.58,33.64,33.55,33.55,7695.0,33.25,33.3094,33.2203,33.2203,7695.0
2022-05-18 15:10:00,33.56,33.63,33.56,33.56,7734.0,33.2302,33.2995,33.2302,33.2302,7734.0
2022-05-18 15:15:00,33.57,33.62,33.55,33.55,5558.0,33.2401,33.2896,33.2203,33.2203,5558.0
2022-05-18 15:20:00,33.57,33.61,33.46,33.46,10275.0,33.2401,33.2797,33.1312,33.1312,10275.0
2022-05-18 15:25:00,33.47,33.5,33.42,33.48,6133.0,33.1411,33.1708,33.0916,33.151,6133.0
2022-05-18 15:30:00,33.49,33.51,33.46,33.49,15229.0,33.1609,33.1807,33.1312,33.1609,15229.0
2022-05-18 15:35:00,33.48,33.66,33.47,33.63,19218.0,33.151,33.3292,33.1411,33.2995,19218.0
2022-05-18 15:40:00,33.62,33.66,33.5,33.54,23759.0,33.2896,33.3292,33.1708,33.2104,23759.0
2022-05-18 15:45:00,33.53,33.57,33.42,33.45,27879.0,33.2005,33.2401,33.0916,33.1213,27879.0
2022-05-18 15:50:00,33.44,33.57,33.44,33.46,70991.0,33.1114,33.2401,33.1114,33.1312,70991.0
2022-05-18 15:55:00,33.46,33.62,33.43,33.6,189741.0,33.1312,33.2896,33.1015,33.2698,189741.0
2022-05-19 09:30:00,33.2,33.76,33.0,33.73,24872.0,32.8738,33.4283,32.6757,33.3985,24872.0
2022-05-19 09:35:00,33.79,33.98,33.72,33.98,13742.0,33.458,33.6461,33.3886,33.6461,13742.0
2022-05-19 09:40:00,33.95,34.0,33.66,33.7,16402.0,33.6164,33.6659,33.3292,33.3688,16402.0
2022-05-19 09:45:00,33.73,33.73,33.41,33.45,12420.0,33.3985,33.3985,33.0817,33.1213,12420.0
2022-05-19 09:50:00,33.47,33.58,33.43,33.57,14271.0,33.1411,33.25,33.1015,33.2401,14271.0
2022-05-19 09:55:00,33.55,33.72,33.44,33.48,19802.0,33.2203,33.3886,33.1114,33.151,19802.0
2022-05-19 10:00:00,33.48,33.59,33.42,33.45,80846.0,33.151,33.2599,33.0916,33.1213,80846.0
2022-05-19 10:05:00,33.44,33.55,33.41,33.47,64432.0,33.1114,33.2203,33.0817,33.1411,64432.0
2022-05-19 10:10:00,33.45,33.56,33.39,33.48,12450.0,33.1213,33.2302,33.0619,33.151,12450.0
2022-05-19 10:15:00,33.49,33.67,33.48,33.58,10726.0,33.1609,33.3391,33.151,33.25,10726.0
2022-05-19 10:20:00,33.59,33.78,33.59,33.69,18334.0,33.2599,33.4481,33.2599,33.3589,18334.0
2022-05-19 10:25:00,33.67,33.67,33.45,33.45,19751.0,33.3391,33.3391,33.1213,33.1213,19751.0
2022-05-19 10:30:00,33.44,33.53,33.33,33.52,14617.0,33.1114,33.2005,33.0025,33.1906,14617.0
2022-05-19 10:35:00,33.53,33.57,33.19,33.27,11173.0,33.2005,33.2401,32.8639,32.9431,11173.0
2022-05-19 10:40:00,33.26,33.26,33.09,33.16,13510.0,32.9332,32.9332,32.7648,32.8341,13510.0
2022-05-19 10:45:00,33.17,33.23,33.04,33.08,24042.0,32.844,32.9035,32.7153,32.7549,24042.0
2022-05-19 10:50:00,33.08,33.23,33.06,33.23,14578.0,32.7549,32.9035,32.7351,32.9035,14578.0
2022-05-19 10:55:00,33.24,33.33,33.19,33.24,12395.0,32.9134,33.0025,32.8639,32.9134,12395.0
2022-05-19 11:00:00,33.24,33.38,33.22,33.33,17897.0,32.9134,33.052,32.8936,33.0025,17897.0
2022-05-19 11:05:00,33.34,33.37,33.2,33.34,16814.0,33.0124,33.0421,32.8738,33.0124,16814.0
2022-05-19 11:10:00,33.38,33.51,33.35,33.37,14671.0,33.052,33.1807,33.0223,33.0421,14671.0
2022-05-19 11:15:00,33.36,33.42,33.33,33.42,17527.0,33.0322,33.0916,33.0025,33.0916,17527.0
2022-05-19 11:20:00,33.41,33.46,33.35,33.41,14914.0,33.0817,33.1312,33.0223,33.0817,14914.0
2022-05-19 11:25:00,33.41,33.46,33.34,33.37,22058.0,33.0817,33.1312,33.0124,33.0421,22058.0
2022-05-19 11:30:00,33.39,33.49,33.38,33.48,14084.0,33.0619,33.1609,33.052,33.151,14084.0
2022-05-19 11:35:00,33.49,33.66,33.45,33.62,19146.0,33.1609,33.3292,33.1213,33.2896,19146.0
2022-05-19 11:40:00,33.63,33.83,33.63,33.82,22883.0,33.2995,33.4976,33.2995,33.4877,22883.0
2022-05-19 11:45:00,33.8,33.86,33.77,33.84,15358.0,33.4679,33.5273,33.4382,33.5075,15358.0
2022-05-19 11:50:00,33.84,33.87,33.77,33.78,25977.0,33.5075,33.5372,33.4382,33.4481,25977.0
2022-05-19 11:55:00,33.77,33.78,33.71,33.73,23697.0,33.4382,33.4481,33.3787,33.3985,23697.0
2022-05-19 12:00:00,33.74,33.77,33.69,33.76,24249.0,33.4084,33.4382,33.3589,33.4283,24249.0
2022-05-19 12:05:00,33.78,33.87,33.76,33.86,21064.0,33.4481,33.5372,33.4283,33.5273,21064.0
2022-05-19 12:10:00,33.87,33.92,33.85,33.91,22640.0,33.5372,33.5867,33.5174,33.5768,22640.0
2022-05-19 12:15:00,33.92,33.94,33.81,33.83,25478.0,33.5867,33.6065,33.4778,33.4976,25478.0
2022-05-19 12:20:00,33.83,33.83,33.71,33.78,22015.0,33.4976,33.4976,33.3787,33.4481,22015.0
2022-05-19 12:25:00,33.79,33.82,33.73,33.81,15116.0,33.458,33.4877,33.3985,33.4778,15116.0
2022-05-19 12:30:00,33.81,33.84,33.7,33.77,18126.0,33.4778,33.5075,33.3688,33.4382,18126.0
2022-05-19 12:35:00,33.77,33.77,33.7,33.72,36156.0,33.4382,33.4382,33.3688,33.3886,36156.0
2022-05-19 12:40:00,33.72,33.72,33.57,33.62,39325.0,33.3886,33.3886,33.2401,33.2896,39325.0
2022-05-19 12:45:00,33.62,33.63,33.52,33.54,8418.0,33.2896,33.2995,33.1906,33.2104,8418.0
2022-05-19 12:50:00,33.55,33.66,33.55,33.63,14828.0,33.2203,33.3292,33.2203,33.2995,14828.0
2022-05-19 12:55:00,33.63,33.73,33.59,33.72,15438.0,33.2995,33.3985,33.2599,33.3886,15438.0
2022-05-19 13:00:00,33.72,33.75,33.67,33.73,18271.0,33.3886,33.4183,33.3391,33.3985,18271.0
2022-05-19 13:05:00,33.74,33.88,33.74,33.78,13937.0,33.4084,33.5471,33.4084,33.4481,13937.0
2022-05-19 13:10:00,33.79,33.8,33.59,33.66,20010.0,33.458,33.4679,33.2599,33.3292,20010.0
2022-05-19 13:15:00,33.65,33.79,33.61,33.79,16491.0,33.3193,33.458,33.2797,33.458,16491.0
2022-05-19 13:20:00,33.78,33.84,33.71,33.84,18065.0,33.4481,33.5075,33.3787,33.5075,18065.0
2022-05-19 13:25:00,33.84,33.89,33.76,33.79,12047.0,33.5075,33.557,33.4283,33.458,12047.0
2022-05-19 13:30:00,33.78,33.94,33.76,33.85,14900.0,33.4481,33.6065,33.4283,33.5174,14900.0
2022-05-19 13:35:00,33.85,33.99,33.81,33.98,39606.0,33.5174,33.656,33.4778,33.6461,39606.0
2022-05-19 13:40:00,33.98,34.05,33.92,34.01,57593.0,33.6461,33.7154,33.5867,33.6758,57593.0
2022-05-19 13:45:00,34.02,34.02,33.65,33.65,16348.0,33.6857,33.6857,33.3193,33.3193,16348.0
2022-05-19 13:50:00,33.67,33.98,33.66,33.97,15022.0,33.3391,33.6461,33.3292,33.6362,15022.0
2022-05-19 13:55:00,34.0,34.16,34.0,34.1,12729.0,33.6659,33.8243,33.6659,33.7649,12729.0
2022-05-19 14:00:00,34.11,34.12,33.99,34.03,12757.0,33.7748,33.7847,33.656,33.6956,12757.0
2022-05-19 14:05:00,34.01,34.01,33.92,33.99,12701.0,33.6758,33.6758,33.5867,33.656,12701.0
2022-05-19 14:10:00,34.0,34.06,33.99,34.04,26680.0,33.6659,33.7253,33.656,33.7055,26680.0
2022-05-19 14:15:00,34.05,34.12,33.99,34.01,37858.0,33.7154,33.7847,33.656,33.6758,37858.0
2022-05-19 14:20:00,34.0,34.07,33.92,33.94,40990.0,33.6659,33.7352,33.5867,33.6065,40990.0
2022-05-19 14:25:00,33.94,34.02,33.87,33.96,27860.0,33.6065,33.6857,33.5372,33.6263,27860.0
2022-05-19 14:30:00,33.98,34.03,33.9,33.93,27680.0,33.6461,33.6956,33.5669,33.5966,27680.0
2022-05-19 14:35:00,33.92,34.1,33.92,33.99,15507.0,33.5867,33.7649,33.5867,33.656,15507.0
2022-05-19 14:40:00,33.98,34.04,33.91,34.03,13641.0,33.6461,33.7055,33.5768,33.6956,13641.0
2022-05-19 14:45:00,34.07,34.16,34.02,34.16,14867.0,33.7352,33.8243,33.6857,33.8243,14867.0
2022-05-19 14:50:00,34.16,34.18,34.05,34.1,13705.0,33.8243,33.8441,33.7154,33.7649,13705.0
2022-05-19 14:55:00,34.11,34.11,33.98,34.06,26280.0,33.7748,33.7748,33.6461,33.7253,26280.0
2022-05-19 15:00:00,34.07,34.17,34.02,34.1,27473.0,33.7352,33.8342,33.6857,33.7649,27473.0
2022-05-19 15:05:00,34.12,34.13,34.04,34.04,22560.0,33.7847,33.7946,33.7055,33.7055,22560.0
2022-05-19 15:10:00,34.02,34.03,33.9,33.97,43574.0,33.6857,33.6956,33.5669,33.6362,43574.0
2022-05-19 15:15:00,33.96,34.01,33.91,33.93,20617.0,33.6263,33.6758,33.5768,33.5966,20617.0
2022-05-19 15:20:00,33.93,33.95,33.89,33.9,37983.0,33.5966,33.6164,33.557,33.5669,37983.0
2022-05-19 15:25:00,33.89,33.92,33.8,33.83,19658.0,33.557,33.5867,33.4679,33.4976,19658.0
2022-05-19 15:30:00,33.82,33.84,33.76,33.77,26139.0,33.4877,33.5075,33.4283,33.4382,26139.0
2022-05-19 15:35:00,33.77,33.79,33.72,33.76,22787.0,33.4382,33.458,33.3886,33.4283,22787.0
2022-05-19 15:40:00,33.76,33.78,33.7,33.76,56970.0,33.4283,33.4481,33.3688,33.4283,56970.0
2022-05-19 15:45:00,33.76,33.77,33.59,33.64,182995.0,33.4283,33.4382,33.2599,33.3094,182995.0
2022-05-19 15:50:00,33.64,33.66,33.43,33.49,165382.0,33.3094,33.3292,33.1015,33.1609,165382.0
2022-05-19 15:55:00,33.49,33.55,33.38,33.45,360977.0,33.1609,33.2203,33.052,33.1213,360977.0
2022-05-20 09:30:00,33.75,33.78,33.5,33.53,67120.0,33.4183,33.4481,33.1708,33.2005,67120.0
2022-05-20 09:35:00,33.5,33.54,33.22,33.45,17841.0,33.1708,33.2104,32.8936,33.1213,17841.0
2022-05-20 09:40:00,33.43,33.51,33.42,33.45,12551.0,33.1015,33.1807,33.0916,33.1213,12551.0
2022-05-20 09:45:00,33.44,33.49,33.29,33.32,12701.0,33.1114,33.1609,32.9629,32.9926,12701.0
2022-05-20 09:50:00,33.31,33.35,33.21,33.21,19328.0,32.9827,33.0223,32.8837,32.8837,19328.0
2022-05-20 09:55:00,33.21,33.23,33.16,33.21,14386.0,32.8837,32.9035,32.8341,32.8837,14386.0
2022-05-20 10:00:00,33.2,33.2,33.03,33.1,21136.0,32.8738,32.8738,32.7054,32.7747,21136.0
2022-05-20 10:05:00,33.11,33.14,32.92,33.01,21694.0,32.7846,32.8143,32.5965,32.6856,21694.0
2022-05-20 10:10:00,33.01,33.01,32.9,32.99,21982.0,32.6856,32.6856,32.5767,32.6658,21982.0
2022-05-20 10:15:00,32.98,33.08,32.94,33.06,25721.0,32.6559,32.7549,32.6163,32.7351,25721.0
2022-05-20 10:20:00,33.05,33.11,32.96,33.1,12031.0,32.7252,32.7846,32.6361,32.7747,12031.0
2022-05-20 10:25:00,33.09,33.22,33.05,33.16,14165.0,32.7648,32.8936,32.7252,32.8341,14165.0
2022-05-20 10:30:00,33.08,33.14,33.07,33.11,7571.0,32.7549,32.8143,32.745,32.7846,7571.0
2022-05-20 10:35:00,33.09,33.1,33.03,33.08,7217.0,32.7648,32.7747,32.7054,32.7549,7217.0
2022-05-20 10:40:00,33.08,33.24,33.08,33.23,13138.0,32.7549,32.9134,32.7549,32.9035,13138.0
2022-05-20 10:45:00,33.23,33.24,33.09,33.13,24689.0,32.9035,32.9134,32.7648,32.8044,24689.0
2022-05-20 10:50:00,33.13,33.13,32.92,32.99,15723.0,32.8044,32.8044,32.5965,32.6658,15723.0
2022-05-20 10:55:00,32.97,33.01,32.88,32.88,6893.0,32.646,32.6856,32.5569,32.5569,6893.0
2022-05-20 11:00:00,32.87,32.9,32.81,32.83,20078.0,32.547,32.5767,32.4876,32.5074,20078.0
2022-05-20 11:05:00,32.82,32.84,32.71,32.71,13697.0,32.4975,32.5173,32.3886,32.3886,13697.0
2022-05-20 11:10:00,32.7,32.71,32.57,32.66,11299.0,32.3787,32.3886,32.2499,32.3391,11299.0
2022-05-20 11:15:00,32.67,32.67,32.54,32.61,13254.0,32.349,32.349,32.2202,32.2896,13254.0
2022-05-20 11:20:00,32.61,32.61,32.53,32.57,9979.0,32.2896,32.2896,32.2103,32.2499,9979.0
2022-05-20 11:25:00,32.56,32.7,32.55,32.64,22198.0,32.24,32.3787,32.2301,32.3193,22198.0
2022-05-20 11:30:00,32.64,32.73,32.63,32.72,12463.0,32.3193,32.4084,32.3094,32.3985,12463.0
2022-05-20 11:35:00,32.7,32.7,32.61,32.67,10061.0,32.3787,32.3787,32.2896,32.349,10061.0
2022-05-20 11:40:00,32.67,32.73,32.62,32.64,12595.0,32.349,32.4084,32.2995,32.3193,12595.0
2022-05-20 11:45:00,32.63,32.74,32.63,32.71,10959.0,32.3094,32.4183,32.3094,32.3886,10959.0
2022-05-20 11:50:00,32.71,32.8,32.64,32.64,16107.0,32.3886,32.4777,32.3193,32.3193,16107.0
2022-05-20 11:55:00,32.64,32.69,32.6,32.63,16758.0,32.3193,32.3688,32.2797,32.3094,16758.0
2022-05-20 12:00:00,32.63,32.7,32.62,32.69,6691.0,32.3094,32.3787,32.2995,32.3688,6691.0
2022-05-20 12:05:00,32.69,32.7,32.53,32.53,8943.0,32.3688,32.3787,32.2103,32.2103,8943.0
2022-05-20 12:10:00,32.52,32.61,32.38,32.59,36316.0,32.2004,32.2896,32.0618,32.2697,36316.0
2022-05-20 12:15:00,32.6,32.63,32.55,32.6,9325.0,32.2797,32.3094,32.2301,32.2797,9325.0
2022-05-20 12:20:00,32.61,32.67,32.59,32.67,7674.0,32.2896,32.349,32.2697,32.349,7674.0
2022-05-20 12:25:00,32.66,32.66,32.59,32.64,9462.0,32.3391,32.3391,32.2697,32.3193,9462.0
2022-05-20 12:30:00,32.63,32.7,32.61,32.63,9972.0,32.3094,32.3787,32.2896,32.3094,9972.0
2022-05-20 12:35:00,32.61,32.62,32.52,32.56,6424.0,32.2896,32.2995,32.2004,32.24,6424.0
2022-05-20 12:40:00,32.54,32.58,32.53,32.53,8329.0,32.2202,32.2598,32.2103,32.2103,8329.0
2022-05-20 12:45:00,32.52,32.64,32.45,32.64,9182.0,32.2004,32.3193,32.1311,32.3193,9182.0
2022-05-20 12:50:00,32.67,32.69,32.56,32.56,12700.0,32.349,32.3688,32.24,32.24,12700.0
2022-05-20 12:55:00,32.57,32.67,32.55,32.59,11025.0,32.2499,32.349,32.2301,32.2697,11025.0
2022-05-20 13:00:00,32.59,32.59,32.47,32.55,9800.0,32.2697,32.2697,32.1509,32.2301,9800.0
2022-05-20 13:05:00,32.54,32.59,32.48,32.52,11201.0,32.2202,32.2697,32.1608,32.2004,11201.0
2022-05-20 13:10:00,32.51,32.53,32.46,32.49,8260.0,32.1905,32.2103,32.141,32.1707,8260.0
2022-05-20 13:15:00,32.51,32.52,32.43,32.43,10500.0,32.1905,32.2004,32.1113,32.1113,10500.0
2022-05-20 13:20:00,32.44,32.46,32.41,32.42,9364.0,32.1212,32.141,32.0915,32.1014,9364.0
2022-05-20 13:25:00,32.41,32.42,32.31,32.32,8917.0,32.0915,32.1014,31.9925,32.0024,8917.0
2022-05-20 13:30:00,32.33,32.58,32.32,32.55,16587.0,32.0123,32.2598,32.0024,32.2301,16587.0
2022-05-20 13:35:00,32.52,32.55,32.46,32.46,13497.0,32.2004,32.2301,32.141,32.141,13497.0
2022-05-20 13:40:00,32.44,32.48,32.4,32.41,18289.0,32.1212,32.1608,32.0816,32.0915,18289.0
2022-05-20 13:45:00,32.41,32.46,32.34,32.37,22269.0,32.0915,32.141,32.0222,32.0519,22269.0
2022-05-20 13:50:00,32.37,32.47,32.32,32.41,20659.0,32.0519,32.1509,32.0024,32.0915,20659.0
2022-05-20 13:55:00,32.42,32.56,32.42,32.43,35536.0,32.1014,32.24,32.1014,32.1113,35536.0
2022-05-20 14:00:00,32.43,32.46,32.39,32.43,15213.0,32.1113,32.141,32.0717,32.1113,15213.0
2022-05-20 14:05:00,32.42,32.42,32.34,32.39,13456.0,32.1014,32.1014,32.0222,32.0717,13456.0
2022-05-20 14:10:00,32.4,32.45,32.34,32.43,19461.0,32.0816,32.1311,32.0222,32.1113,19461.0
2022-05-20 14:15:00,32.43,32.45,32.33,32.37,10812.0,32.1113,32.1311,32.0123,32.0519,10812.0
2022-05-20 14:20:00,32.36,32.36,32.26,32.34,10207.0,32.042,32.042,31.943,32.0222,10207.0
2022-05-20 14:25:00,32.34,32.37,32.3,32.37,7334.0,32.0222,32.0519,31.9826,32.0519,7334.0
2022-05-20 14:30:00,32.35,32.38,32.23,32.23,12968.0,32.0321,32.0618,31.9133,31.9133,12968.0
2022-05-20 14:35:00,32.23,32.29,32.23,32.26,11595.0,31.9133,31.9727,31.9133,31.943,11595.0
2022-05-20 14:40:00,32.25,32.4,32.23,32.37,18950.0,31.9331,32.0816,31.9133,32.0519,18950.0
2022-05-20 14:45:00,32.37,32.42,32.31,32.38,9307.0,32.0519,32.1014,31.9925,32.0618,9307.0
2022-05-20 14:50:00,32.4,32.59,32.37,32.56,18952.0,32.0816,32.2697,32.0519,32.24,18952.0
2022-05-20 14:55:00,32.56,32.6,32.48,32.48,16217.0,32.24,32.2797,32.1608,32.1608,16217.0
2022-05-20 15:00:00,32.48,32.56,32.4,32.42,15935.0,32.1608,32.24,32.0816,32.1014,15935.0
2022-05-20 15:05:00,32.43,32.43,32.36,32.37,14920.0,32.1113,32.1113,32.042,32.0519,14920.0
2022-05-20 15:10:00,32.38,32.42,32.36,32.4,15647.0,32.0618,32.1014,32.042,32.0816,15647.0
2022-05-20 15:15:00,32.4,32.53,32.39,32.48,44624.0,32.0816,32.2103,32.0717,32.1608,44624.0
2022-05-20 15:20:00,32.52,32.55,32.46,32.52,11983.0,32.2004,32.2301,32.141,32.2004,11983.0
2022-05-20 15:25:00,32.53,32.65,32.49,32.65,13995.0,32.2103,32.3292,32.1707,32.3292,13995.0
2022-05-20 15:30:00,32.66,32.78,32.6,32.77,21775.0,32.3391,32.4579,32.2797,32.448,21775.0
2022-05-20 15:35:00,32.77,32.97,32.75,32.9,32896.0,32.448,32.646,32.4282,32.5767,32896.0
2022-05-20 15:40:00,32.91,33.1,32.91,33.0,33044.0,32.5866,32.7747,32.5866,32.6757,33044.0
2022-05-20 15:45:00,33.01,33.05,32.91,33.04,33201.0,32.6856,32.7252,32.5866,32.7153,33201.0
2022-05-20 15:50:00,33.02,33.13,32.98,33.01,64177.0,32.6955,32.8044,32.6559,32.6856,64177.0
2022-05-20 15:55:00,33.01,33.19,32.92,33.15,269516.0,32.6856,32.8639,32.5965,32.8242,269516.0
2022-05-23 09:30:00,33.64,34.0,33.5,33.72,33807.0,33.3094,33.6659,33.1708,33.3886,33807.0
2022-05-23 09:35:00,33.75,33.77,33.42,33.42,21267.0,33.4183,33.4382,33.0916,33.0916,21267.0
2022-05-23 09:40:00,33.37,33.66,33.37,33.66,5456.0,33.0421,33.3292,33.0421,33.3292,5456.0
2022-05-23 09:45:00,33.61,33.64,33.56,33.58,9439.0,33.2797,33.3094,33.2302,33.25,9439.0
2022-05-23 09:50:00,33.63,33.63,33.4,33.4,4250.0,33.2995,33.2995,33.0718,33.0718,4250.0
2022-05-23 09:55:00,33.41,33.45,33.28,33.29,4201.0,33.0817,33.1213,32.953,32.9629,4201.0
2022-05-23 10:00:00,33.25,33.26,33.08,33.18,5062.0,32.9233,32.9332,32.7549,32.854,5062.0
2022-05-23 10:05:00,33.19,33.35,33.17,33.35,10222.0,32.8639,33.0223,32.844,33.0223,10222.0
2022-05-23 10:10:00,33.4,33.53,33.39,33.41,4851.0,33.0718,33.2005,33.0619,33.0817,4851.0
2022-05-23 10:15:00,33.43,33.52,33.35,33.52,9094.0,33.1015,33.1906,33.0223,33.1906,9094.0
2022-05-23 10:20:00,33.5,33.58,33.44,33.57,6801.0,33.1708,33.25,33.1114,33.2401,6801.0
2022-05-23 10:25:00,33.53,33.7,33.47,33.7,11096.0,33.2005,33.3688,33.1411,33.3688,11096.0
2022-05-23 10:30:00,33.72,33.77,33.65,33.73,12695.0,33.3886,33.4382,33.3193,33.3985,12695.0
2022-05-23 10:35:00,33.74,33.74,33.63,33.73,8167.0,33.4084,33.4084,33.2995,33.3985,8167.0
2022-05-23 10:40:00,33.73,33.84,33.65,33.82,17071.0,33.3985,33.5075,33.3193,33.4877,17071.0
2022-05-23 10:45:00,33.79,33.86,33.67,33.74,20951.0,33.458,33.5273,33.3391,33.4084,20951.0
2022-05-23 10:50:00,33.72,33.81,33.6,33.81,16143.0,33.3886,33.4778,33.2698,33.4778,16143.0
2022-05-23 10:55:00,33.81,33.91,33.77,33.89,18615.0,33.4778,33.5768,33.4382,33.557,18615.0
2022-05-23 11:00:00,33.88,33.94,33.8,33.92,11567.0,33.5471,33.6065,33.4679,33.5867,11567.0
2022-05-23 11:05:00,33.93,33.98,33.89,33.93,12987.0,33.5966,33.6461,33.557,33.5966,12987.0
2022-05-23 11:10:00,33.93,34.03,33.87,34.03,23436.0,33.5966,33.6956,33.5372,33.6956,23436.0
2022-05-23 11:15:00,34.04,34.11,34.02,34.04,12033.0,33.7055,33.7748,33.6857,33.7055,12033.0
2022-05-23 11:20:00,34.03,34.08,33.97,34.03,14810.0,33.6956,33.7451,33.6362,33.6956,14810.0
2022-05-23 11:25:00,34.03,34.15,34.02,34.14,11962.0,33.6956,33.8144,33.6857,33.8045,11962.0
2022-05-23 11:30:00,34.15,34.22,34.14,34.18,18189.0,33.8144,33.8837,33.8045,33.8441,18189.0
2022-05-23 11:35:00,34.2,34.21,34.13,34.17,10417.0,33.8639,33.8738,33.7946,33.8342,10417.0
2022-05-23 11:40:00,34.19,34.27,34.17,34.21,21125.0,33.854,33.9332,33.8342,33.8738,21125.0
2022-05-23 11:45:00,34.21,34.24,34.06,34.17,16547.0,33.8738,33.9035,33.7253,33.8342,16547.0
2022-05-23 11:50:00,34.17,34.17,34.09,34.16,6521.0,33.8342,33.8342,33.755,33.8243,6521.0
2022-05-23 11:55:00,34.17,34.19,34.13,34.14,5286.0,33.8342,33.854,33.7946,33.8045,5286.0
2022-05-23 12:00:00,34.13,34.2,34.1,34.18,14319.0,33.7946,33.8639,33.7649,33.8441,14319.0
2022-05-23 12:05:00,34.17,34.25,34.17,34.23,7861.0,33.8342,33.9134,33.8342,33.8936,7861.0
2022-05-23 12:10:00,34.23,34.27,34.15,34.17,16014.0,33.8936,33.9332,33.8144,33.8342,16014.0
2022-05-23 12:15:00,34.19,34.21,34.1,34.13,47477.0,33.854,33.8738,33.7649,33.7946,47477.0
2022-05-23 12:20:00,34.13,34.17,34.11,34.17,29818.0,33.7946,33.8342,33.7748,33.8342,29818.0
2022-05-23 12:25:00,34.17,34.17,34.02,34.05,7111.0,33.8342,33.8342,33.6857,33.7154,7111.0
2022-05-23 12:30:00,34.03,34.04,33.98,34.03,3511.0,33.6956,33.7055,33.6461,33.6956,3511.0
2022-05-23 12:35:00,34.04,34.09,34.03,34.08,5108.0,33.7055,33.755,33.6956,33.7451,5108.0
2022-05-23 12:40:00,34.1,34.1,34.04,34.08,8059.0,33.7649,33.7649,33.7055,33.7451,8059.0
2022-05-23 12:45:00,34.09,34.1,33.98,33.99,5400.0,33.755,33.7649,33.6461,33.656,5400.0
2022-05-23 12:50:00,33.98,34.03,33.97,34.03,6042.0,33.6461,33.6956,33.6362,33.6956,6042.0
2022-05-23 12:55:00,34.03,34.09,34.0,34.08,8397.0,33.6956,33.755,33.6659,33.7451,8397.0
2022-05-23 13:00:00,34.06,34.09,34.01,34.02,10158.0,33.7253,33.755,33.6758,33.6857,10158.0
2022-05-23 13:05:00,34.0,34.09,34.0,34.09,8605.0,33.6659,33.755,33.6659,33.755,8605.0
2022-05-23 13:10:00,34.07,34.13,34.07,34.11,11715.0,33.7352,33.7946,33.7352,33.7748,11715.0
2022-05-23 13:15:00,34.1,34.11,33.99,34.03,25481.0,33.7649,33.7748,33.656,33.6956,25481.0
2022-05-23 13:20:00,34.0,34.12,33.94,34.12,13944.0,33.6659,33.7847,33.6065,33.7847,13944.0
2022-05-23 13:25:00,34.13,34.15,34.11,34.15,7175.0,33.7946,33.8144,33.7748,33.8144,7175.0
2022-05-23 13:30:00,34.14,34.26,34.14,34.26,10440.0,33.8045,33.9233,33.8045,33.9233,10440.0
2022-05-23 13:35:00,34.23,34.31,34.22,34.27,14549.0,33.8936,33.9728,33.8837,33.9332,14549.0
2022-05-23 13:40:00,34.27,34.28,34.23,34.28,6054.0,33.9332,33.9431,33.8936,33.9431,6054.0
2022-05-23 13:45:00,34.26,34.35,34.25,34.32,10988.0,33.9233,34.0125,33.9134,33.9827,10988.0
2022-05-23 13:50:00,34.32,34.38,34.31,34.36,10369.0,33.9827,34.0422,33.9728,34.0224,10369.0
2022-05-23 13:55:00,34.36,34.42,34.35,34.42,10993.0,34.0224,34.0818,34.0125,34.0818,10993.0
2022-05-23 14:00:00,34.44,34.44,34.36,34.39,12965.0,34.1016,34.1016,34.0224,34.0521,12965.0
2022-05-23 14:05:00,34.38,34.43,34.36,34.4,13689.0,34.0422,34.0917,34.0224,34.062,13689.0
2022-05-23 14:10:00,34.41,34.48,34.41,34.42,10322.0,34.0719,34.1412,34.0719,34.0818,10322.0
2022-05-23 14:15:00,34.43,34.45,34.38,34.43,8240.0,34.0917,34.1115,34.0422,34.0917,8240.0
2022-05-23 14:20:00,34.43,34.44,34.36,34.38,7523.0,34.0917,34.1016,34.0224,34.0422,7523.0
2022-05-23 14:25:00,34.39,34.4,34.34,34.37,9715.0,34.0521,34.062,34.0026,34.0323,9715.0
2022-05-23 14:30:00,34.37,34.37,34.32,34.32,11881.0,34.0323,34.0323,33.9827,33.9827,11881.0
2022-05-23 14:35:00,34.32,34.35,34.3,34.33,8406.0,33.9827,34.0125,33.9629,33.9927,8406.0
2022-05-23 14:40:00,34.33,34.4,34.27,34.39,8817.0,33.9927,34.062,33.9332,34.0521,8817.0
2022-05-23 14:45:00,34.4,34.42,34.33,34.35,15454.0,34.062,34.0818,33.9927,34.0125,15454.0
2022-05-23 14:50:00,34.37,34.4,34.31,34.36,9211.0,34.0323,34.062,33.9728,34.0224,9211.0
2022-05-23 14:55:00,34.36,34.37,34.32,34.33,12582.0,34.0224,34.0323,33.9827,33.9927,12582.0
2022-05-23 15:00:00,34.34,34.46,34.33,34.45,17652.0,34.0026,34.1214,33.9927,34.1115,17652.0
2022-05-23 15:05:00,34.45,34.47,34.41,34.45,15287.0,34.1115,34.1313,34.0719,34.1115,15287.0
2022-05-23 15:10:00,34.45,34.46,34.33,34.37,20991.0,34.1115,34.1214,33.9927,34.0323,20991.0
2022-05-23 15:15:00,34.36,34.41,34.34,34.38,15626.0,34.0224,34.0719,34.0026,34.0422,15626.0
2022-05-23 15:20:00,34.38,34.4,34.27,34.29,7013.0,34.0422,34.062,33.9332,33.953,7013.0
2022-05-23 15:25:00,34.29,34.34,34.29,34.31,10512.0,33.953,34.0026,33.953,33.9728,10512.0
2022-05-23 15:30:00,34.32,34.4,34.3,34.36,14694.0,33.9827,34.062,33.9629,34.0224,14694.0
2022-05-23 15:35:00,34.36,34.41,34.27,34.27,14935.0,34.0224,34.0719,33.9332,33.9332,14935.0
2022-05-23 15:40:00,34.27,34.32,34.18,34.22,29053.0,33.9332,33.9827,33.8441,33.8837,29053.0
2022-05-23 15:45:00,34.22,34.22,34.06,34.07,34356.0,33.8837,33.8837,33.7253,33.7352,34356.0
2022-05-23 15:50:00,34.06,34.2,34.05,34.11,84825.0,33.7253,33.8639,33.7154,33.7748,84825.0
2022-05-23 15:55:00,34.12,34.32,34.08,34.29,198633.0,33.7847,33.9827,33.7451,33.953,198633.0
2022-05-24 09:30:00,34.06,34.16,33.89,33.89,22011.0,33.7253,33.8243,33.557,33.557,22011.0
2022-05-24 09:35:00,33.85,33.88,33.57,33.6,45833.0,33.5174,33.5471,33.2401,33.2698,45833.0
2022-05-24 09:40:00,33.59,33.64,33.52,33.64,35598.0,33.2599,33.3094,33.1906,33.3094,35598.0
2022-05-24 09:45:00,33.63,33.79,33.52,33.68,12750.0,33.2995,33.458,33.1906,33.349,12750.0
2022-05-24 09:50:00,33.65,33.67,33.53,33.53,3166.0,33.3193,33.3391,33.2005,33.2005,3166.0
2022-05-24 09:55:00,33.48,33.51,33.35,33.36,10329.0,33.151,33.1807,33.0223,33.0322,10329.0
2022-05-24 10:00:00,33.35,33.39,33.23,33.24,12851.0,33.0223,33.0619,32.9035,32.9134,12851.0
2022-05-24 10:05:00,33.23,33.28,33.11,33.13,7974.0,32.9035,32.953,32.7846,32.8044,7974.0
2022-05-24 10:10:00,33.14,33.24,33.1,33.12,10842.0,32.8143,32.9134,32.7747,32.7945,10842.0
2022-05-24 10:15:00,33.12,33.18,33.05,33.1,10842.0,32.7945,32.854,32.7252,32.7747,10842.0
2022-05-24 10:20:00,33.11,33.21,33.05,33.07,10324.0,32.7846,32.8837,32.7252,32.745,10324.0
2022-05-24 10:25:00,33.06,33.14,33.03,33.14,10508.0,32.7351,32.8143,32.7054,32.8143,10508.0
2022-05-24 10:30:00,33.14,33.14,33.01,33.03,15903.0,32.8143,32.8143,32.6856,32.7054,15903.0
2022-05-24 10:35:00,33.03,33.14,33.01,33.11,20459.0,32.7054,32.8143,32.6856,32.7846,20459.0
2022-05-24 10:40:00,33.12,33.12,32.95,32.95,16394.0,32.7945,32.7945,32.6262,32.6262,16394.0
2022-05-24 10:45:00,32.94,32.95,32.8,32.81,10580.0,32.6163,32.6262,32.4777,32.4876,10580.0
2022-05-24 10:50:00,32.81,33.0,32.8,32.91,19702.0,32.4876,32.6757,32.4777,32.5866,19702.0
2022-05-24 10:55:00,32.92,32.98,32.92,32.98,9911.0,32.5965,32.6559,32.5965,32.6559,9911.0
2022-05-24 11:00:00,32.98,33.01,32.94,32.94,9677.0,32.6559,32.6856,32.6163,32.6163,9677.0
2022-05-24 11:05:00,32.95,33.01,32.91,32.96,9353.0,32.6262,32.6856,32.5866,32.6361,9353.0
2022-05-24 11:10:00,32.97,32.98,32.85,32.86,11534.0,32.646,32.6559,32.5272,32.5371,11534.0
2022-05-24 11:15:00,32.83,32.94,32.78,32.79,5804.0,32.5074,32.6163,32.4579,32.4678,5804.0
2022-05-24 11:20:00,32.79,32.86,32.75,32.85,8392.0,32.4678,32.5371,32.4282,32.5272,8392.0
2022-05-24 11:25:00,32.85,32.92,32.84,32.88,10220.0,32.5272,32.5965,32.5173,32.5569,10220.0
2022-05-24 11:30:00,32.88,32.93,32.83,32.92,4960.0,32.5569,32.6064,32.5074,32.5965,4960.0
2022-05-24 11:35:00,32.9,32.98,32.87,32.98,10392.0,32.5767,32.6559,32.547,32.6559,10392.0
2022-05-24 11:40:00,32.97,33.15,32.97,33.09,10896.0,32.646,32.8242,32.646,32.7648,10896.0
2022-05-24 11:45:00,33.1,33.23,33.08,33.2,9768.0,32.7747,32.9035,32.7549,32.8738,9768.0
2022-05-24 11:50:00,33.22,33.26,33.11,33.11,14237.0,32.8936,32.9332,32.7846,32.7846,14237.0
2022-05-24 11:55:00,33.1,33.28,33.1,33.18,7868.0,32.7747,32.953,32.7747,32.854,7868.0
2022-05-24 12:00:00,33.16,33.22,33.12,33.13,8561.0,32.8341,32.8936,32.7945,32.8044,8561.0
2022-05-24 12:05:00,33.15,33.19,33.12,33.19,7359.0,32.8242,32.8639,32.7945,32.8639,7359.0
2022-05-24 12:10:00,33.19,33.26,33.19,33.25,5100.0,32.8639,32.9332,32.8639,32.9233,5100.0
2022-05-24 12:15:00,33.28,33.36,33.2,33.23,11399.0,32.953,33.0322,32.8738,32.9035,11399.0
2022-05-24 12:20:00,33.23,33.27,33.2,33.27,7148.0,32.9035,32.9431,32.8738,32.9431,7148.0
2022-05-24 12:25:00,33.27,33.29,33.23,33.26,9771.0,32.9431,32.9629,32.9035,32.9332,9771.0
2022-05-24 12:30:00,33.24,33.32,33.24,33.3,22722.0,32.9134,32.9926,32.9134,32.9728,22722.0
2022-05-24 12:35:00,33.31,33.34,33.24,33.25,14741.0,32.9827,33.0124,32.9134,32.9233,14741.0
2022-05-24 12:40:00,33.25,33.32,33.25,33.29,16209.0,32.9233,32.9926,32.9233,32.9629,16209.0
2022-05-24 12:45:00,33.27,33.27,33.2,33.22,9929.0,32.9431,32.9431,32.8738,32.8936,9929.0
2022-05-24 12:50:00,33.22,33.25,33.2,33.24,5424.0,32.8936,32.9233,32.8738,32.9134,5424.0
2022-05-24 12:55:00,33.27,33.37,33.24,33.32,12039.0,32.9431,33.0421,32.9134,32.9926,12039.0
2022-05-24 13:00:00,33.33,33.33,33.15,33.16,6080.0,33.0025,33.0025,32.8242,32.8341,6080.0
2022-05-24 13:05:00,33.16,33.22,33.16,33.16,6389.0,32.8341,32.8936,32.8341,32.8341,6389.0
2022-05-24 13:10:00,33.17,33.23,33.17,33.19,5467.0,32.844,32.9035,32.844,32.8639,5467.0
2022-05-24 13:15:00,33.16,33.22,33.14,33.2,6686.0,32.8341,32.8936,32.8143,32.8738,6686.0
2022-05-24 13:20:00,33.18,33.2,33.12,33.17,7794.0,32.854,32.8738,32.7945,32.844,7794.0
2022-05-24 13:25:00,33.15,33.28,33.14,33.27,4605.0,32.8242,32.953,32.8143,32.9431,4605.0
2022-05-24 13:30:00,33.2,33.2,33.16,33.18,4902.0,32.8738,32.8738,32.8341,32.854,4902.0
2022-05-24 13:35:00,33.2,33.3,33.18,33.3,5565.0,32.8738,32.9728,32.854,32.9728,5565.0
2022-05-24 13:40:00,33.31,33.45,33.3,33.32,10806.0,32.9827,33.1213,32.9728,32.9926,10806.0
2022-05-24 13:45:00,33.31,33.39,33.28,33.35,4664.0,32.9827,33.0619,32.953,33.0223,4664.0
2022-05-24 13:50:00,33.36,33.42,33.35,33.4,2844.0,33.0322,33.0916,33.0223,33.0718,2844.0
2022-05-24 13:55:00,33.4,33.42,33.34,33.4,5006.0,33.0718,33.0916,33.0124,33.0718,5006.0
2022-05-24 14:00:00,33.4,33.45,33.35,33.36,16953.0,33.0718,33.1213,33.0223,33.0322,16953.0
2022-05-24 14:05:00,33.36,33.55,33.35,33.51,10862.0,33.0322,33.2203,33.0223,33.1807,10862.0
2022-05-24 14:10:00,33.5,33.63,33.5,33.55,7020.0,33.1708,33.2995,33.1708,33.2203,7020.0
2022-05-24 14:15:00,33.57,33.57,33.45,33.49,7216.0,33.2401,33.2401,33.1213,33.1609,7216.0
2022-05-24 14:20:00,33.47,33.56,33.44,33.55,10073.0,33.1411,33.2302,33.1114,33.2203,10073.0
2022-05-24 14:25:00,33.58,33.58,33.53,33.55,8278.0,33.25,33.25,33.2005,33.2203,8278.0
2022-05-24 14:30:00,33.54,33.58,33.5,33.58,4655.0,33.2104,33.25,33.1708,33.25,4655.0
2022-05-24 14:35:00,33.61,33.66,33.56,33.64,5227.0,33.2797,33.3292,33.2302,33.3094,5227.0
2022-05-24 14:40:00,33.64,33.65,33.53,33.55,3913.0,33.3094,33.3193,33.2005,33.2203,3913.0
2022-05-24 14:45:00,33.53,33.53,33.42,33.44,6282.0,33.2005,33.2005,33.0916,33.1114,6282.0
2022-05-24 14:50:00,33.44,33.44,33.38,33.4,7164.0,33.1114,33.1114,33.052,33.0718,7164.0
2022-05-24 14:55:00,33.39,33.48,33.37,33.48,5286.0,33.0619,33.151,33.0421,33.151,5286.0
2022-05-24 15:00:00,33.46,33.58,33.46,33.56,11119.0,33.1312,33.25,33.1312,33.2302,11119.0
2022-05-24 15:05:00,33.62,33.63,33.55,33.56,6487.0,33.2896,33.2995,33.2203,33.2302,6487.0
2022-05-24 15:10:00,33.57,33.62,33.57,33.58,5896.0,33.2401,33.2896,33.2401,33.25,5896.0
2022-05-24 15:15:00,33.59,33.62,33.55,33.55,8998.0,33.2599,33.2896,33.2203,33.2203,8998.0
2022-05-24 15:20:00,33.56,33.61,33.51,33.59,8774.0,33.2302,33.2797,33.1807,33.2599,8774.0
2022-05-24 15:25:00,33.59,33.64,33.56,33.64,5821.0,33.2599,33.3094,33.2302,33.3094,5821.0
2022-05-24 15:30:00,33.65,33.65,33.56,33.64,11937.0,33.3193,33.3193,33.2302,33.3094,11937.0
2022-05-24 15:35:00,33.64,33.83,33.63,33.77,36791.0,33.3094,33.4976,33.2995,33.4382,36791.0
2022-05-24 15:40:00,33.78,33.84,33.72,33.73,16511.0,33.4481,33.5075,33.3886,33.3985,16511.0
2022-05-24 15:45:00,33.72,33.82,33.72,33.76,18868.0,33.3886,33.4877,33.3886,33.4283,18868.0
2022-05-24 15:50:00,33.77,33.84,33.66,33.66,31390.0,33.4382,33.5075,33.3292,33.3292,31390.0
2022-05-24 15:55:00,33.65,33.77,33.64,33.75,84054.0,33.3193,33.4382,33.3094,33.4183,84054.0
2022-05-25 09:30:00,33.46,33.53,33.34,33.47,30883.0,33.1312,33.2005,33.0124,33.1411,30883.0
2022-05-25 09:35:00,33.49,33.77,33.47,33.48,25150.0,33.1609,33.4382,33.1411,33.151,25150.0
2022-05-25 09:40:00,33.48,33.54,33.4,33.54,19620.0,33.151,33.2104,33.0718,33.2104,19620.0
2022-05-25 09:45:00,33.54,33.61,33.32,33.39,17563.0,33.2104,33.2797,32.9926,33.0619,17563.0
2022-05-25 09:50:00,33.4,33.55,33.38,33.54,9942.0,33.0718,33.2203,33.052,33.2104,9942.0
2022-05-25 09:55:00,33.44,33.6,33.44,33.58,10043.0,33.1114,33.2698,33.1114,33.25,10043.0
2022-05-25 10:00:00,33.58,33.58,33.43,33.55,11522.0,33.25,33.25,33.1015,33.2203,11522.0
2022-05-25 10:05:00,33.54,33.62,33.43,33.61,7074.0,33.2104,33.2896,33.1015,33.2797,7074.0
2022-05-25 10:10:00,33.63,33.66,33.59,33.64,4758.0,33.2995,33.3292,33.2599,33.3094,4758.0
2022-05-25 10:15:00,33.64,33.68,33.6,33.68,5414.0,33.3094,33.349,33.2698,33.349,5414.0
2022-05-25 10:20:00,33.67,33.8,33.66,33.75,6163.0,33.3391,33.4679,33.3292,33.4183,6163.0
2022-05-25 10:25:00,33.74,33.85,33.74,33.85,6862.0,33.4084,33.5174,33.4084,33.5174,6862.0
2022-05-25 10:30:00,33.84,33.91,33.8,33.91,4912.0,33.5075,33.5768,33.4679,33.5768,4912.0
2022-05-25 10:35:00,33.91,33.93,33.86,33.91,12718.0,33.5768,33.5966,33.5273,33.5768,12718.0
2022-05-25 10:40:00,33.93,33.95,33.87,33.9,19392.0,33.5966,33.6164,33.5372,33.5669,19392.0
2022-05-25 10:45:00,33.91,33.94,33.8,33.86,8695.0,33.5768,33.6065,33.4679,33.5273,8695.0
2022-05-25 10:50:00,33.87,33.93,33.85,33.86,7129.0,33.5372,33.5966,33.5174,33.5273,7129.0
2022-05-25 10:55:00,33.87,33.95,33.87,33.92,5487.0,33.5372,33.6164,33.5372,33.5867,5487.0
2022-05-25 11:00:00,33.93,33.98,33.89,33.9,9841.0,33.5966,33.6461,33.557,33.5669,9841.0
2022-05-25 11:05:00,33.89,33.96,33.88,33.93,6947.0,33.557,33.6263,33.5471,33.5966,6947.0
2022-05-25 11:10:00,33.94,34.02,33.94,33.97,4093.0,33.6065,33.6857,33.6065,33.6362,4093.0
2022-05-25 11:15:00,33.98,33.99,33.91,33.93,5356.0,33.6461,33.656,33.5768,33.5966,5356.0
2022-05-25 11:20:00,33.94,33.95,33.88,33.91,4344.0,33.6065,33.6164,33.5471,33.5768,4344.0
2022-05-25 11:25:00,33.91,33.93,33.8,33.91,9598.0,33.5768,33.5966,33.4679,33.5768,9598.0
2022-05-25 11:30:00,33.89,33.94,33.86,33.86,4771.0,33.557,33.6065,33.5273,33.5273,4771.0
2022-05-25 11:35:00,33.84,33.88,33.76,33.79,8878.0,33.5075,33.5471,33.4283,33.458,8878.0
2022-05-25 11:40:00,33.8,33.86,33.76,33.82,6830.0,33.4679,33.5273,33.4283,33.4877,6830.0
2022-05-25 11:45:00,33.82,33.91,33.82,33.84,6399.0,33.4877,33.5768,33.4877,33.5075,6399.0
2022-05-25 11:50:00,33.85,33.92,33.85,33.86,7279.0,33.5174,33.5867,33.5174,33.5273,7279.0
2022-05-25 11:55:00,33.86,33.88,33.84,33.84,3225.0,33.5273,33.5471,33.5075,33.5075,3225.0
2022-05-25 12:00:00,33.83,33.89,33.83,33.86,2794.0,33.4976,33.557,33.4976,33.5273,2794.0
2022-05-25 12:05:00,33.88,33.9,33.76,33.78,9492.0,33.5471,33.5669,33.4283,33.4481,9492.0
2022-05-25 12:10:00,33.79,33.82,33.76,33.8,10635.0,33.458,33.4877,33.4283,33.4679,10635.0
2022-05-25 12:15:00,33.79,33.88,33.78,33.85,5810.0,33.458,33.5471,33.4481,33.5174,5810.0
2022-05-25 12:20:00,33.85,33.87,33.78,33.8,6440.0,33.5174,33.5372,33.4481,33.4679,6440.0
2022-05-25 12:25:00,33.79,33.81,33.69,33.74,4933.0,33.458,33.4778,33.3589,33.4084,4933.0
2022-05-25 12:30:00,33.73,33.79,33.67,33.67,4220.0,33.3985,33.458,33.3391,33.3391,4220.0
2022-05-25 12:35:00,33.66,33.69,33.58,33.64,11587.0,33.3292,33.3589,33.25,33.3094,11587.0
2022-05-25 12:40:00,33.64,33.67,33.62,33.65,4426.0,33.3094,33.3391,33.2896,33.3193,4426.0
2022-05-25 12:45:00,33.67,33.68,33.64,33.65,4610.0,33.3391,33.349,33.3094,33.3193,4610.0
2022-05-25 12:50:00,33.64,33.67,33.63,33.66,9408.0,33.3094,33.3391,33.2995,33.3292,9408.0
2022-05-25 12:55:00,33.66,33.68,33.62,33.68,4504.0,33.3292,33.349,33.2896,33.349,4504.0
2022-05-25 13:00:00,33.66,33.66,33.57,33.59,3499.0,33.3292,33.3292,33.2401,33.2599,3499.0
2022-05-25 13:05:00,33.59,33.59,33.54,33.56,3456.0,33.2599,33.2599,33.2104,33.2302,3456.0
2022-05-25 13:10:00,33.56,33.63,33.54,33.62,7860.0,33.2302,33.2995,33.2104,33.2896,7860.0
2022-05-25 13:15:00,33.62,33.68,33.62,33.66,5023.0,33.2896,33.349,33.2896,33.3292,5023.0
2022-05-25 13:20:00,33.66,33.69,33.61,33.63,24031.0,33.3292,33.3589,33.2797,33.2995,24031.0
2022-05-25 13:25:00,33.63,33.66,33.6,33.64,3813.0,33.2995,33.3292,33.2698,33.3094,3813.0
2022-05-25 13:30:00,33.65,33.67,33.62,33.66,6024.0,33.3193,33.3391,33.2896,33.3292,6024.0
2022-05-25 13:35:00,33.66,33.73,33.66,33.67,4793.0,33.3292,33.3985,33.3292,33.3391,4793.0
2022-05-25 13:40:00,33.67,33.67,33.62,33.66,15674.0,33.3391,33.3391,33.2896,33.3292,15674.0
2022-05-25 13:45:00,33.66,33.69,33.64,33.64,8272.0,33.3292,33.3589,33.3094,33.3094,8272.0
2022-05-25 13:50:00,33.63,33.64,33.54,33.56,9702.0,33.2995,33.3094,33.2104,33.2302,9702.0
2022-05-25 13:55:00,33.56,33.63,33.55,33.63,5903.0,33.2302,33.2995,33.2203,33.2995,5903.0
2022-05-25 14:00:00,33.59,33.81,33.59,33.7,19557.0,33.2599,33.4778,33.2599,33.3688,19557.0
2022-05-25 14:05:00,33.69,33.73,33.43,33.57,15375.0,33.3589,33.3985,33.1015,33.2401,15375.0
2022-05-25 14:10:00,33.57,33.68,33.5,33.55,14560.0,33.2401,33.349,33.1708,33.2203,14560.0
2022-05-25 14:15:00,33.57,33.74,33.55,33.63,9592.0,33.2401,33.4084,33.2203,33.2995,9592.0
2022-05-25 14:20:00,33.61,33.71,33.61,33.68,9632.0,33.2797,33.3787,33.2797,33.349,9632.0
2022-05-25 14:25:00,33.69,33.81,33.69,33.81,4990.0,33.3589,33.4778,33.3589,33.4778,4990.0
2022-05-25 14:30:00,33.83,33.86,33.78,33.85,6983.0,33.4976,33.5273,33.4481,33.5174,6983.0
2022-05-25 14:35:00,33.86,33.87,33.8,33.8,10111.0,33.5273,33.5372,33.4679,33.4679,10111.0
2022-05-25 14:40:00,33.81,33.92,33.81,33.91,14503.0,33.4778,33.5867,33.4778,33.5768,14503.0
2022-05-25 14:45:00,33.92,33.94,33.89,33.91,7823.0,33.5867,33.6065,33.557,33.5768,7823.0
2022-05-25 14:50:00,33.93,34.02,33.89,33.99,34991.0,33.5966,33.6857,33.557,33.656,34991.0
2022-05-25 14:55:00,34.02,34.08,33.99,34.0,30558.0,33.6857,33.7451,33.656,33.6659,30558.0
2022-05-25 15:00:00,34.0,34.08,33.96,34.06,16022.0,33.6659,33.7451,33.6263,33.7253,16022.0
2022-05-25 15:05:00,34.06,34.07,34.01,34.05,9032.0,33.7253,33.7352,33.6758,33.7154,9032.0
2022-05-25 15:10:00,34.04,34.11,34.04,34.1,20889.0,33.7055,33.7748,33.7055,33.7649,20889.0
2022-05-25 15:15:00,34.11,34.15,34.09,34.13,22949.0,33.7748,33.8144,33.755,33.7946,22949.0
2022-05-25 15:20:00,34.12,34.17,34.09,34.12,31746.0,33.7847,33.8342,33.755,33.7847,31746.0
2022-05-25 15:25:00,34.13,34.2,34.09,34.18,21010.0,33.7946,33.8639,33.755,33.8441,21010.0
2022-05-25 15:30:00,34.18,34.22,34.17,34.18,21812.0,33.8441,33.8837,33.8342,33.8441,21812.0
2022-05-25 15:35:00,34.18,34.21,34.09,34.09,27940.0,33.8441,33.8738,33.755,33.755,27940.0
2022-05-25 15:40:00,34.09,34.1,34.06,34.09,27656.0,33.755,33.7649,33.7253,33.755,27656.0
2022-05-25 15:45:00,34.08,34.08,33.93,33.94,52562.0,33.7451,33.7451,33.5966,33.6065,52562.0
2022-05-25 15:50:00,33.94,33.98,33.88,33.97,92584.0,33.6065,33.6461,33.5471,33.6362,92584.0
2022-05-25 15:55:00,33.96,34.0,33.93,33.97,121187.0,33.6263,33.6659,33.5966,33.6362,121187.0
2022-05-26 09:30:00,34.43,34.52,34.3,34.39,21781.0,34.0917,34.1808,33.9629,34.0521,21781.0
2022-05-26 09:35:00,34.41,34.55,34.35,34.49,6356.0,34.0719,34.2105,34.0125,34.1511,6356.0
2022-05-26 09:40:00,34.49,34.63,34.46,34.53,8003.0,34.1511,34.2897,34.1214,34.1907,8003.0
2022-05-26 09:45:00,34.54,34.65,34.5,34.58,4915.0,34.2006,34.3095,34.161,34.2402,4915.0
2022-05-26 09:50:00,34.58,34.62,34.52,34.57,4406.0,34.2402,34.2798,34.1808,34.2303,4406.0
2022-05-26 09:55:00,34.6,34.62,34.56,34.57,3420.0,34.26,34.2798,34.2204,34.2303,3420.0
2022-05-26 10:00:00,34.62,34.67,34.57,34.65,8061.0,34.2798,34.3293,34.2303,34.3095,8061.0
2022-05-26 10:05:00,34.66,34.71,34.64,34.64,3708.0,34.3194,34.3689,34.2996,34.2996,3708.0
2022-05-26 10:10:00,34.62,34.68,34.59,34.66,3550.0,34.2798,34.3392,34.2501,34.3194,3550.0
2022-05-26 10:15:00,34.69,34.74,34.67,34.72,4835.0,34.3491,34.3986,34.3293,34.3788,4835.0
2022-05-26 10:20:00,34.74,34.76,34.69,34.72,5037.0,34.3986,34.4184,34.3491,34.3788,5037.0
2022-05-26 10:25:00,34.73,34.75,34.62,34.65,3998.0,34.3887,34.4085,34.2798,34.3095,3998.0
2022-05-26 10:30:00,34.64,34.71,34.64,34.65,11158.0,34.2996,34.3689,34.2996,34.3095,11158.0
2022-05-26 10:35:00,34.68,34.83,34.68,34.79,17720.0,34.3392,34.4877,34.3392,34.4481,17720.0
2022-05-26 10:40:00,34.79,34.8,34.69,34.72,9350.0,34.4481,34.458,34.3491,34.3788,9350.0
2022-05-26 10:45:00,34.73,34.73,34.64,34.68,8473.0,34.3887,34.3887,34.2996,34.3392,8473.0
2022-05-26 10:50:00,34.69,34.73,34.66,34.68,8450.0,34.3491,34.3887,34.3194,34.3392,8450.0
2022-05-26 10:55:00,34.66,34.69,34.64,34.66,10747.0,34.3194,34.3491,34.2996,34.3194,10747.0
2022-05-26 11:00:00,34.65,34.69,34.62,34.65,14959.0,34.3095,34.3491,34.2798,34.3095,14959.0
2022-05-26 11:05:00,34.64,34.65,34.55,34.63,13279.0,34.2996,34.3095,34.2105,34.2897,13279.0
2022-05-26 11:10:00,34.63,34.7,34.62,34.7,40673.0,34.2897,34.359,34.2798,34.359,40673.0
2022-05-26 11:15:00,34.73,34.73,34.64,34.68,11069.0,34.3887,34.3887,34.2996,34.3392,11069.0
2022-05-26 11:20:00,34.68,34.87,34.68,34.87,10669.0,34.3392,34.5273,34.3392,34.5273,10669.0
2022-05-26 11:25:00,34.85,34.93,34.82,34.91,19927.0,34.5075,34.5868,34.4778,34.567,19927.0
2022-05-26 11:30:00,34.87,34.87,34.78,34.8,4726.0,34.5273,34.5273,34.4382,34.458,4726.0
2022-05-26 11:35:00,34.78,34.84,34.77,34.8,9390.0,34.4382,34.4976,34.4283,34.458,9390.0
2022-05-26 11:40:00,34.77,34.8,34.68,34.69,8570.0,34.4283,34.458,34.3392,34.3491,8570.0
2022-05-26 11:45:00,34.69,34.69,34.6,34.66,7232.0,34.3491,34.3491,34.26,34.3194,7232.0
2022-05-26 11:50:00,34.66,34.66,34.58,34.59,9253.0,34.3194,34.3194,34.2402,34.2501,9253.0
2022-05-26 11:55:00,34.59,34.66,34.59,34.63,6636.0,34.2501,34.3194,34.2501,34.2897,6636.0
2022-05-26 12:00:00,34.61,34.67,34.59,34.67,6351.0,34.2699,34.3293,34.2501,34.3293,6351.0
2022-05-26 12:05:00,34.69,34.69,34.58,34.6,5827.0,34.3491,34.3491,34.2402,34.26,5827.0
2022-05-26 12:10:00,34.59,34.68,34.59,34.62,5619.0,34.2501,34.3392,34.2501,34.2798,5619.0
2022-05-26 12:15:00,34.61,34.62,34.58,34.61,8713.0,34.2699,34.2798,34.2402,34.2699,8713.0
2022-05-26 12:20:00,34.6,34.67,34.6,34.63,5439.0,34.26,34.3293,34.26,34.2897,5439.0
2022-05-26 12:25:00,34.63,34.64,34.58,34.61,7712.0,34.2897,34.2996,34.2402,34.2699,7712.0
2022-05-26 12:30:00,34.62,34.68,34.6,34.68,9551.0,34.2798,34.3392,34.26,34.3392,9551.0
2022-05-26 12:35:00,34.66,34.71,34.64,34.7,9896.0,34.3194,34.3689,34.2996,34.359,9896.0
2022-05-26 12:40:00,34.69,34.69,34.56,34.58,25894.0,34.3491,34.3491,34.2204,34.2402,25894.0
2022-05-26 12:45:00,34.57,34.6,34.53,34.58,18636.0,34.2303,34.26,34.1907,34.2402,18636.0
2022-05-26 12:50:00,34.58,34.59,34.53,34.57,14706.0,34.2402,34.2501,34.1907,34.2303,14706.0
2022-05-26 12:55:00,34.59,34.63,34.58,34.63,4200.0,34.2501,34.2897,34.2402,34.2897,4200.0
2022-05-26 13:00:00,34.65,34.68,34.63,34.67,4890.0,34.3095,34.3392,34.2897,34.3293,4890.0
2022-05-26 13:05:00,34.67,34.75,34.64,34.75,6485.0,34.3293,34.4085,34.2996,34.4085,6485.0
2022-05-26 13:10:00,34.76,34.79,34.68,34.71,7216.0,34.4184,34.4481,34.3392,34.3689,7216.0
2022-05-26 13:15:00,34.7,34.7,34.61,34.65,9044.0,34.359,34.359,34.2699,34.3095,9044.0
2022-05-26 13:20:00,34.65,34.67,34.55,34.55,9158.0,34.3095,34.3293,34.2105,34.2105,9158.0
2022-05-26 13:25:00,34.55,34.64,34.54,34.6,12599.0,34.2105,34.2996,34.2006,34.26,12599.0
2022-05-26 13:30:00,34.6,34.7,34.6,34.7,7699.0,34.26,34.359,34.26,34.359,7699.0
2022-05-26 13:35:00,34.69,34.69,34.6,34.62,10622.0,34.3491,34.3491,34.26,34.2798,10622.0
2022-05-26 13:40:00,34.63,34.63,34.51,34.55,10432.0,34.2897,34.2897,34.1709,34.2105,10432.0
2022-05-26 13:45:00,34.54,34.59,34.53,34.58,8026.0,34.2006,34.2501,34.1907,34.2402,8026.0
2022-05-26 13:50:00,34.59,34.6,34.55,34.56,8621.0,34.2501,34.26,34.2105,34.2204,8621.0
2022-05-26 13:55:00,34.57,34.62,34.54,34.61,12280.0,34.2303,34.2798,34.2006,34.2699,12280.0
2022-05-26 14:00:00,34.61,34.65,34.59,34.59,7349.0,34.2699,34.3095,34.2501,34.2501,7349.0
2022-05-26 14:05:00,34.61,34.65,34.58,34.65,11765.0,34.2699,34.3095,34.2402,34.3095,11765.0
2022-05-26 14:10:00,34.66,34.7,34.62,34.68,8891.0,34.3194,34.359,34.2798,34.3392,8891.0
2022-05-26 14:15:00,34.68,34.71,34.65,34.65,9792.0,34.3392,34.3689,34.3095,34.3095,9792.0
2022-05-26 14:20:00,34.67,34.7,34.64,34.65,7695.0,34.3293,34.359,34.2996,34.3095,7695.0
2022-05-26 14:25:00,34.65,34.65,34.56,34.57,8026.0,34.3095,34.3095,34.2204,34.2303,8026.0
2022-05-26 14:30:00,34.56,34.59,34.53,34.54,7789.0,34.2204,34.2501,34.1907,34.2006,7789.0
2022-05-26 14:35:00,34.55,34.55,34.48,34.51,12534.0,34.2105,34.2105,34.1412,34.1709,12534.0
2022-05-26 14:40:00,34.51,34.55,34.47,34.55,12843.0,34.1709,34.2105,34.1313,34.2105,12843.0
2022-05-26 14:45:00,34.55,34.57,34.52,34.55,14034.0,34.2105,34.2303,34.1808,34.2105,14034.0
2022-05-26 14:50:00,34.54,34.57,34.45,34.53,26494.0,34.2006,34.2303,34.1115,34.1907,26494.0
2022-05-26 14:55:00,34.52,34.56,34.5,34.51,17382.0,34.1808,34.2204,34.161,34.1709,17382.0
2022-05-26 15:00:00,34.51,34.57,34.47,34.48,16357.0,34.1709,34.2303,34.1313,34.1412,16357.0
2022-05-26 15:05:00,34.47,34.57,34.46,34.55,16081.0,34.1313,34.2303,34.1214,34.2105,16081.0
2022-05-26 15:10:00,34.54,34.56,34.47,34.48,18192.0,34.2006,34.2204,34.1313,34.1412,18192.0
2022-05-26 15:15:00,34.47,34.51,34.43,34.48,20433.0,34.1313,34.1709,34.0917,34.1412,20433.0
2022-05-26 15:20:00,34.49,34.5,34.43,34.45,22402.0,34.1511,34.161,34.0917,34.1115,22402.0
2022-05-26 15:25:00,34.45,34.52,34.41,34.48,30008.0,34.1115,34.1808,34.0719,34.1412,30008.0
2022-05-26 15:30:00,34.48,34.64,34.47,34.62,35276.0,34.1412,34.2996,34.1313,34.2798,35276.0
2022-05-26 15:35:00,34.62,34.62,34.55,34.58,49099.0,34.2798,34.2798,34.2105,34.2402,49099.0
2022-05-26 15:40:00,34.58,34.68,34.57,34.68,46970.0,34.2402,34.3392,34.2303,34.3392,46970.0
2022-05-26 15:45:00,34.69,34.74,34.68,34.73,64861.0,34.3491,34.3986,34.3392,34.3887,64861.0
2022-05-26 15:50:00,34.75,34.77,34.62,34.63,88764.0,34.4085,34.4283,34.2798,34.2897,88764.0
2022-05-26 15:55:00,34.62,34.66,34.57,34.61,191840.0,34.2798,34.3194,34.2303,34.2699,191840.0
2022-05-27 09:30:00,34.93,35.06,34.89,35.0,37400.0,34.5868,34.7155,34.5471,34.6561,37400.0
2022-05-27 09:35:00,35.06,35.2,35.02,35.17,12371.0,34.7155,34.8541,34.6759,34.8244,12371.0
2022-05-27 09:40:00,35.21,35.35,35.08,35.26,20888.0,34.864,35.0026,34.7353,34.9135,20888.0
2022-05-27 09:45:00,35.26,35.38,35.25,35.31,12705.0,34.9135,35.0323,34.9036,34.963,12705.0
2022-05-27 09:50:00,35.32,35.49,35.3,35.49,9563.0,34.9729,35.1413,34.9531,35.1413,9563.0
2022-05-27 09:55:00,35.48,35.58,35.48,35.53,10741.0,35.1313,35.2304,35.1313,35.1809,10741.0
2022-05-27 10:00:00,35.55,35.61,35.5,35.56,11515.0,35.2007,35.2601,35.1512,35.2106,11515.0
2022-05-27 10:05:00,35.55,35.56,35.34,35.39,16545.0,35.2007,35.2106,34.9927,35.0422,16545.0
2022-05-27 10:10:00,35.4,35.45,35.39,35.44,7293.0,35.0521,35.1016,35.0422,35.0917,7293.0
2022-05-27 10:15:00,35.43,35.46,35.39,35.46,10911.0,35.0818,35.1115,35.0422,35.1115,10911.0
2022-05-27 10:20:00,35.46,35.54,35.44,35.54,6616.0,35.1115,35.1908,35.0917,35.1908,6616.0
2022-05-27 10:25:00,35.54,35.54,35.46,35.49,21285.0,35.1908,35.1908,35.1115,35.1413,21285.0
2022-05-27 10:30:00,35.49,35.56,35.49,35.54,12114.0,35.1413,35.2106,35.1413,35.1908,12114.0
2022-05-27 10:35:00,35.54,35.58,35.52,35.52,10945.0,35.1908,35.2304,35.171,35.171,10945.0
2022-05-27 10:40:00,35.52,35.52,35.46,35.5,16142.0,35.171,35.171,35.1115,35.1512,16142.0
2022-05-27 10:45:00,35.52,35.55,35.48,35.55,10241.0,35.171,35.2007,35.1313,35.2007,10241.0
2022-05-27 10:50:00,35.56,35.61,35.55,35.6,17473.0,35.2106,35.2601,35.2007,35.2502,17473.0
2022-05-27 10:55:00,35.61,35.63,35.56,35.56,15196.0,35.2601,35.2799,35.2106,35.2106,15196.0
2022-05-27 11:00:00,35.56,35.59,35.5,35.54,13639.0,35.2106,35.2403,35.1512,35.1908,13639.0
2022-05-27 11:05:00,35.51,35.59,35.47,35.59,17718.0,35.1611,35.2403,35.1214,35.2403,17718.0
2022-05-27 11:10:00,35.58,35.58,35.53,35.53,11102.0,35.2304,35.2304,35.1809,35.1809,11102.0
2022-05-27 11:15:00,35.52,35.56,35.5,35.55,8225.0,35.171,35.2106,35.1512,35.2007,8225.0
2022-05-27 11:20:00,35.54,35.56,35.5,35.5,13142.0,35.1908,35.2106,35.1512,35.1512,13142.0
2022-05-27 11:25:00,35.51,35.51,35.42,35.45,11984.0,35.1611,35.1611,35.0719,35.1016,11984.0
2022-05-27 11:30:00,35.45,35.51,35.44,35.47,13863.0,35.1016,35.1611,35.0917,35.1214,13863.0
2022-05-27 11:35:00,35.46,35.51,35.42,35.48,13355.0,35.1115,35.1611,35.0719,35.1313,13355.0
2022-05-27 11:40:00,35.48,35.52,35.47,35.49,7890.0,35.1313,35.171,35.1214,35.1413,7890.0
2022-05-27 11:45:00,35.5,35.53,35.49,35.5,8934.0,35.1512,35.1809,35.1413,35.1512,8934.0
2022-05-27 11:50:00,35.5,35.51,35.47,35.49,9648.0,35.1512,35.1611,35.1214,35.1413,9648.0
2022-05-27 11:55:00,35.5,35.52,35.49,35.51,6434.0,35.1512,35.171,35.1413,35.1611,6434.0
2022-05-27 12:00:00,35.51,35.54,35.5,35.51,8868.0,35.1611,35.1908,35.1512,35.1611,8868.0
2022-05-27 12:05:00,35.51,35.55,35.5,35.55,8178.0,35.1611,35.2007,35.1512,35.2007,8178.0
2022-05-27 12:10:00,35.55,35.6,35.54,35.59,12640.0,35.2007,35.2502,35.1908,35.2403,12640.0
2022-05-27 12:15:00,35.6,35.6,35.53,35.58,9868.0,35.2502,35.2502,35.1809,35.2304,9868.0
2022-05-27 12:20:00,35.59,35.62,35.54,35.55,6641.0,35.2403,35.27,35.1908,35.2007,6641.0
2022-05-27 12:25:00,35.54,35.59,35.54,35.58,5326.0,35.1908,35.2403,35.1908,35.2304,5326.0
2022-05-27 12:30:00,35.57,35.6,35.52,35.52,7728.0,35.2205,35.2502,35.171,35.171,7728.0
2022-05-27 12:35:00,35.52,35.57,35.5,35.56,6044.0,35.171,35.2205,35.1512,35.2106,6044.0
2022-05-27 12:40:00,35.56,35.59,35.53,35.59,9071.0,35.2106,35.2403,35.1809,35.2403,9071.0
2022-05-27 12:45:00,35.58,35.58,35.49,35.5,8281.0,35.2304,35.2304,35.1413,35.1512,8281.0
2022-05-27 12:50:00,35.49,35.5,35.44,35.47,13379.0,35.1413,35.1512,35.0917,35.1214,13379.0
2022-05-27 12:55:00,35.47,35.52,35.47,35.51,10451.0,35.1214,35.171,35.1214,35.1611,10451.0
2022-05-27 13:00:00,35.5,35.54,35.49,35.52,10809.0,35.1512,35.1908,35.1413,35.171,10809.0
2022-05-27 13:05:00,35.52,35.55,35.51,35.53,7408.0,35.171,35.2007,35.1611,35.1809,7408.0
2022-05-27 13:10:00,35.52,35.55,35.52,35.53,5290.0,35.171,35.2007,35.171,35.1809,5290.0
2022-05-27 13:15:00,35.54,35.55,35.51,35.55,8087.0,35.1908,35.2007,35.1611,35.2007,8087.0
2022-05-27 13:20:00,35.55,35.55,35.48,35.53,9106.0,35.2007,35.2007,35.1313,35.1809,9106.0
2022-05-27 13:25:00,35.55,35.58,35.52,35.57,4914.0,35.2007,35.2304,35.171,35.2205,4914.0
2022-05-27 13:30:00,35.57,35.6,35.57,35.57,5433.0,35.2205,35.2502,35.2205,35.2205,5433.0
2022-05-27 13:35:00,35.57,35.58,35.55,35.56,5300.0,35.2205,35.2304,35.2007,35.2106,5300.0
2022-05-27 13:40:00,35.54,35.57,35.53,35.56,8613.0,35.1908,35.2205,35.1809,35.2106,8613.0
2022-05-27 13:45:00,35.56,35.6,35.55,35.58,7027.0,35.2106,35.2502,35.2007,35.2304,7027.0
2022-05-27 13:50:00,35.58,35.63,35.57,35.57,8413.0,35.2304,35.2799,35.2205,35.2205,8413.0
2022-05-27 13:55:00,35.58,35.62,35.57,35.6,5162.0,35.2304,35.27,35.2205,35.2502,5162.0
2022-05-27 14:00:00,35.6,35.66,35.6,35.63,13436.0,35.2502,35.3096,35.2502,35.2799,13436.0
2022-05-27 14:05:00,35.62,35.64,35.59,35.63,9084.0,35.27,35.2898,35.2403,35.2799,9084.0
2022-05-27 14:10:00,35.63,35.65,35.62,35.64,5131.0,35.2799,35.2997,35.27,35.2898,5131.0
2022-05-27 14:15:00,35.64,35.69,35.64,35.68,6687.0,35.2898,35.3393,35.2898,35.3294,6687.0
2022-05-27 14:20:00,35.68,35.71,35.67,35.7,5147.0,35.3294,35.3591,35.3195,35.3492,5147.0
2022-05-27 14:25:00,35.69,35.7,35.66,35.68,7967.0,35.3393,35.3492,35.3096,35.3294,7967.0
2022-05-27 14:30:00,35.69,35.71,35.64,35.65,8704.0,35.3393,35.3591,35.2898,35.2997,8704.0
2022-05-27 14:35:00,35.68,35.71,35.66,35.7,10725.0,35.3294,35.3591,35.3096,35.3492,10725.0
2022-05-27 14:40:00,35.68,35.71,35.67,35.7,4521.0,35.3294,35.3591,35.3195,35.3492,4521.0
2022-05-27 14:45:00,35.71,35.73,35.66,35.69,8878.0,35.3591,35.3789,35.3096,35.3393,8878.0
2022-05-27 14:50:00,35.69,35.74,35.68,35.72,8614.0,35.3393,35.3888,35.3294,35.369,8614.0
2022-05-27 14:55:00,35.72,35.74,35.64,35.68,16139.0,35.369,35.3888,35.2898,35.3294,16139.0
2022-05-27 15:00:00,35.68,35.73,35.68,35.71,8712.0,35.3294,35.3789,35.3294,35.3591,8712.0
2022-05-27 15:05:00,35.7,35.73,35.69,35.71,13412.0,35.3492,35.3789,35.3393,35.3591,13412.0
2022-05-27 15:10:00,35.71,35.77,35.7,35.76,17022.0,35.3591,35.4185,35.3492,35.4086,17022.0
2022-05-27 15:15:00,35.77,35.79,35.75,35.77,11229.0,35.4185,35.4383,35.3987,35.4185,11229.0
2022-05-27 15:20:00,35.77,35.83,35.77,35.83,12703.0,35.4185,35.4779,35.4185,35.4779,12703.0
2022-05-27 15:25:00,35.84,35.84,35.78,35.79,17649.0,35.4878,35.4878,35.4284,35.4383,17649.0
2022-05-27 15:30:00,35.79,35.91,35.79,35.91,28768.0,35.4383,35.5571,35.4383,35.5571,28768.0
2022-05-27 15:35:00,35.91,35.91,35.81,35.88,33696.0,35.5571,35.5571,35.4581,35.5274,33696.0
2022-05-27 15:40:00,35.88,35.93,35.86,35.93,33532.0,35.5274,35.5769,35.5076,35.5769,33532.0
2022-05-27 15:45:00,35.93,35.94,35.85,35.89,37172.0,35.5769,35.5868,35.4977,35.5373,37172.0
2022-05-27 15:50:00,35.89,35.97,35.86,35.91,66801.0,35.5373,35.6165,35.5076,35.5571,66801.0
2022-05-27 15:55:00,35.91,36.03,35.91,36.02,143012.0,35.5571,35.6759,35.5571,35.666,143012.0
2022-05-31 09:30:00,35.71,35.82,35.37,35.42,38382.0,35.3591,35.468,35.0224,35.0719,38382.0
2022-05-31 09:35:00,35.4,35.58,35.34,35.36,18126.0,35.0521,35.2304,34.9927,35.0125,18126.0
2022-05-31 09:40:00,35.3,35.57,35.3,35.32,8176.0,34.9531,35.2205,34.9531,34.9729,8176.0
2022-05-31 09:45:00,35.37,35.57,35.37,35.5,19759.0,35.0224,35.2205,35.0224,35.1512,19759.0
2022-05-31 09:50:00,35.43,35.58,35.41,35.58,6838.0,35.0818,35.2304,35.062,35.2304,6838.0
2022-05-31 09:55:00,35.55,35.57,35.42,35.42,10174.0,35.2007,35.2205,35.0719,35.0719,10174.0
2022-05-31 10:00:00,35.48,35.5,35.31,35.31,11373.0,35.1313,35.1512,34.963,34.963,11373.0
2022-05-31 10:05:00,35.32,35.33,35.22,35.25,15555.0,34.9729,34.9828,34.8739,34.9036,15555.0
2022-05-31 10:10:00,35.24,35.4,35.24,35.4,8437.0,34.8937,35.0521,34.8937,35.0521,8437.0
2022-05-31 10:15:00,35.48,35.62,35.47,35.62,6896.0,35.1313,35.27,35.1214,35.27,6896.0
2022-05-31 10:20:00,35.66,35.7,35.56,35.6,8552.0,35.3096,35.3492,35.2106,35.2502,8552.0
2022-05-31 10:25:00,35.6,35.6,35.5,35.5,5929.0,35.2502,35.2502,35.1512,35.1512,5929.0
2022-05-31 10:30:00,35.5,35.64,35.5,35.51,15487.0,35.1512,35.2898,35.1512,35.1611,15487.0
2022-05-31 10:35:00,35.52,35.54,35.42,35.52,12339.0,35.171,35.1908,35.0719,35.171,12339.0
2022-05-31 10:40:00,35.51,35.62,35.49,35.57,6136.0,35.1611,35.27,35.1413,35.2205,6136.0
2022-05-31 10:45:00,35.58,35.63,35.55,35.56,6713.0,35.2304,35.2799,35.2007,35.2106,6713.0
2022-05-31 10:50:00,35.56,35.65,35.55,35.61,4867.0,35.2106,35.2997,35.2007,35.2601,4867.0
2022-05-31 10:55:00,35.63,35.65,35.55,35.63,8020.0,35.2799,35.2997,35.2007,35.2799,8020.0
2022-05-31 11:00:00,35.6,35.66,35.6,35.63,7689.0,35.2502,35.3096,35.2502,35.2799,7689.0
2022-05-31 11:05:00,35.65,35.66,35.51,35.54,6165.0,35.2997,35.3096,35.1611,35.1908,6165.0
2022-05-31 11:10:00,35.54,35.56,35.5,35.51,13607.0,35.1908,35.2106,35.1512,35.1611,13607.0
2022-05-31 11:15:00,35.5,35.55,35.49,35.53,26842.0,35.1512,35.2007,35.1413,35.1809,26842.0
2022-05-31 11:20:00,35.51,35.57,35.51,35.55,7467.0,35.1611,35.2205,35.1611,35.2007,7467.0
2022-05-31 11:25:00,35.54,35.58,35.52,35.54,7121.0,35.1908,35.2304,35.171,35.1908,7121.0
2022-05-31 11:30:00,35.52,35.57,35.47,35.48,7199.0,35.171,35.2205,35.1214,35.1313,7199.0
2022-05-31 11:35:00,35.48,35.55,35.45,35.55,10396.0,35.1313,35.2007,35.1016,35.2007,10396.0
2022-05-31 11:40:00,35.55,35.65,35.53,35.62,5253.0,35.2007,35.2997,35.1809,35.27,5253.0
2022-05-31 11:45:00,35.62,35.71,35.6,35.67,31311.0,35.27,35.3591,35.2502,35.3195,31311.0
2022-05-31 11:50:00,35.68,35.71,35.64,35.68,10111.0,35.3294,35.3591,35.2898,35.3294,10111.0
2022-05-31 11:55:00,35.69,35.73,35.68,35.73,5710.0,35.3393,35.3789,35.3294,35.3789,5710.0
2022-05-31 12:00:00,35.73,35.86,35.73,35.86,5259.0,35.3789,35.5076,35.3789,35.5076,5259.0
2022-05-31 12:05:00,35.85,35.85,35.8,35.81,11556.0,35.4977,35.4977,35.4482,35.4581,11556.0
2022-05-31 12:10:00,35.83,35.96,35.78,35.79,16141.0,35.4779,35.6066,35.4284,35.4383,16141.0
2022-05-31 12:15:00,35.79,35.81,35.73,35.76,5066.0,35.4383,35.4581,35.3789,35.4086,5066.0
2022-05-31 12:20:00,35.8,35.83,35.73,35.79,7355.0,35.4482,35.4779,35.3789,35.4383,7355.0
2022-05-31 12:25:00,35.79,35.86,35.78,35.86,14436.0,35.4383,35.5076,35.4284,35.5076,14436.0
2022-05-31 12:30:00,35.85,35.91,35.83,35.87,6693.0,35.4977,35.5571,35.4779,35.5175,6693.0
2022-05-31 12:35:00,35.87,35.96,35.84,35.95,10526.0,35.5175,35.6066,35.4878,35.5967,10526.0
2022-05-31 12:40:00,35.95,36.0,35.93,35.98,6333.0,35.5967,35.6462,35.5769,35.6264,6333.0
2022-05-31 12:45:00,35.98,36.0,35.95,35.96,15038.0,35.6264,35.6462,35.5967,35.6066,15038.0
2022-05-31 12:50:00,35.97,36.01,35.96,35.98,15251.0,35.6165,35.6561,35.6066,35.6264,15251.0
2022-05-31 12:55:00,35.98,36.02,35.95,35.95,9234.0,35.6264,35.666,35.5967,35.5967,9234.0
2022-05-31 13:00:00,35.96,35.98,35.85,35.86,17181.0,35.6066,35.6264,35.4977,35.5076,17181.0
2022-05-31 13:05:00,35.86,36.01,35.86,35.99,8190.0,35.5076,35.6561,35.5076,35.6363,8190.0
2022-05-31 13:10:00,35.98,35.98,35.86,35.89,19398.0,35.6264,35.6264,35.5076,35.5373,19398.0
2022-05-31 13:15:00,35.89,35.89,35.73,35.77,21150.0,35.5373,35.5373,35.3789,35.4185,21150.0
2022-05-31 13:20:00,35.77,35.79,35.73,35.76,14574.0,35.4185,35.4383,35.3789,35.4086,14574.0
2022-05-31 13:25:00,35.77,35.8,35.75,35.78,13199.0,35.4185,35.4482,35.3987,35.4284,13199.0
2022-05-31 13:30:00,35.77,35.88,35.76,35.88,14392.0,35.4185,35.5274,35.4086,35.5274,14392.0
2022-05-31 13:35:00,35.88,35.94,35.86,35.87,18098.0,35.5274,35.5868,35.5076,35.5175,18098.0
2022-05-31 13:40:00,35.87,35.92,35.86,35.9,12242.0,35.5175,35.567,35.5076,35.5472,12242.0
2022-05-31 13:45:00,35.89,35.93,35.87,35.89,17761.0,35.5373,35.5769,35.5175,35.5373,17761.0
2022-05-31 13:50:00,35.88,35.98,35.85,35.95,22108.0,35.5274,35.6264,35.4977,35.5967,22108.0
2022-05-31 13:55:00,35.96,36.03,35.9,35.96,12645.0,35.6066,35.6759,35.5472,35.6066,12645.0
2022-05-31 14:00:00,35.96,35.99,35.88,35.89,12409.0,35.6066,35.6363,35.5274,35.5373,12409.0
2022-05-31 14:05:00,35.88,35.88,35.8,35.86,13458.0,35.5274,35.5274,35.4482,35.5076,13458.0
2022-05-31 14:10:00,35.85,35.87,35.78,35.81,11031.0,35.4977,35.5175,35.4284,35.4581,11031.0
2022-05-31 14:15:00,35.81,35.83,35.73,35.77,21284.0,35.4581,35.4779,35.3789,35.4185,21284.0
2022-05-31 14:20:00,35.76,35.8,35.68,35.74,16028.0,35.4086,35.4482,35.3294,35.3888,16028.0
2022-05-31 14:25:00,35.73,35.74,35.65,35.67,11533.0,35.3789,35.3888,35.2997,35.3195,11533.0
2022-05-31 14:30:00,35.68,35.72,35.66,35.68,11237.0,35.3294,35.369,35.3096,35.3294,11237.0
2022-05-31 14:35:00,35.68,35.71,35.58,35.69,56639.0,35.3294,35.3591,35.2304,35.3393,56639.0
2022-05-31 14:40:00,35.69,35.7,35.49,35.5,29370.0,35.3393,35.3492,35.1413,35.1512,29370.0
2022-05-31 14:45:00,35.49,35.49,35.34,35.41,16714.0,35.1413,35.1413,34.9927,35.062,16714.0
2022-05-31 14:50:00,35.4,35.41,35.34,35.35,18194.0,35.0521,35.062,34.9927,35.0026,18194.0
2022-05-31 14:55:00,35.35,35.43,35.35,35.43,21725.0,35.0026,35.0818,35.0026,35.0818,21725.0
2022-05-31 15:00:00,35.44,35.47,35.38,35.45,9843.0,35.0917,35.1214,35.0323,35.1016,9843.0
2022-05-31 15:05:00,35.46,35.5,35.41,35.5,15679.0,35.1115,35.1512,35.062,35.1512,15679.0
2022-05-31 15:10:00,35.49,35.52,35.44,35.52,11936.0,35.1413,35.171,35.0917,35.171,11936.0
2022-05-31 15:15:00,35.51,35.64,35.5,35.52,10784.0,35.1611,35.2898,35.1512,35.171,10784.0
2022-05-31 15:20:00,35.52,35.6,35.5,35.58,10072.0,35.171,35.2502,35.1512,35.2304,10072.0
2022-05-31 15:25:00,35.58,35.62,35.57,35.59,12210.0,35.2304,35.27,35.2205,35.2403,12210.0
2022-05-31 15:30:00,35.59,35.69,35.58,35.63,12224.0,35.2403,35.3393,35.2304,35.2799,12224.0
2022-05-31 15:35:00,35.62,35.63,35.58,35.58,23070.0,35.27,35.2799,35.2304,35.2304,23070.0
2022-05-31 15:40:00,35.59,35.69,35.58,35.64,51943.0,35.2403,35.3393,35.2304,35.2898,51943.0
2022-05-31 15:45:00,35.64,35.7,35.64,35.7,61712.0,35.2898,35.3492,35.2898,35.3492,61712.0
2022-05-31 15:50:00,35.69,35.93,35.68,35.84,153902.0,35.3393,35.5769,35.3294,35.4878,153902.0
2022-05-31 15:55:00,35.84,35.85,35.72,35.76,300356.0,35.4878,35.4977,35.369,35.4086,300356.0
2022-06-01 09:30:00,36.07,36.1,35.8,35.81,32365.0,35.7156,35.7453,35.4482,35.4581,32365.0
2022-06-01 09:35:00,35.8,35.97,35.79,35.84,15966.0,35.4482,35.6165,35.4383,35.4878,15966.0
2022-06-01 09:40:00,35.8,35.84,35.68,35.76,25977.0,35.4482,35.4878,35.3294,35.4086,25977.0
2022-06-01 09:45:00,35.77,35.82,35.68,35.78,10137.0,35.4185,35.468,35.3294,35.4284,10137.0
2022-06-01 09:50:00,35.74,35.74,35.53,35.55,15073.0,35.3888,35.3888,35.1809,35.2007,15073.0
2022-06-01 09:55:00,35.57,35.59,35.43,35.55,5905.0,35.2205,35.2403,35.0818,35.2007,5905.0
2022-06-01 10:00:00,35.55,35.59,35.44,35.51,24499.0,35.2007,35.2403,35.0917,35.1611,24499.0
2022-06-01 10:05:00,35.5,35.52,35.38,35.41,10399.0,35.1512,35.171,35.0323,35.062,10399.0
2022-06-01 10:10:00,35.41,35.47,35.3,35.33,12814.0,35.062,35.1214,34.9531,34.9828,12814.0
2022-06-01 10:15:00,35.33,35.33,35.15,35.23,7851.0,34.9828,34.9828,34.8046,34.8838,7851.0
2022-06-01 10:20:00,35.24,35.25,35.07,35.11,8014.0,34.8937,34.9036,34.7254,34.765,8014.0
2022-06-01 10:25:00,35.1,35.13,35.06,35.1,7112.0,34.7551,34.7848,34.7155,34.7551,7112.0
2022-06-01 10:30:00,35.1,35.15,35.01,35.01,7737.0,34.7551,34.8046,34.666,34.666,7737.0
2022-06-01 10:35:00,34.98,35.0,34.93,34.99,11350.0,34.6363,34.6561,34.5868,34.6462,11350.0
2022-06-01 10:40:00,34.98,35.01,34.95,34.97,13990.0,34.6363,34.666,34.6066,34.6264,13990.0
2022-06-01 10:45:00,34.97,35.0,34.93,34.94,11620.0,34.6264,34.6561,34.5868,34.5967,11620.0
2022-06-01 10:50:00,34.94,35.0,34.9,34.98,11200.0,34.5967,34.6561,34.557,34.6363,11200.0
2022-06-01 10:55:00,34.98,35.04,34.98,34.98,7326.0,34.6363,34.6957,34.6363,34.6363,7326.0
2022-06-01 11:00:00,34.98,35.02,34.85,34.98,8534.0,34.6363,34.6759,34.5075,34.6363,8534.0
2022-06-01 11:05:00,34.98,35.02,34.93,34.94,6184.0,34.6363,34.6759,34.5868,34.5967,6184.0
2022-06-01 11:10:00,34.94,35.04,34.94,35.0,7160.0,34.5967,34.6957,34.5967,34.6561,7160.0
2022-06-01 11:15:00,34.99,35.02,34.94,34.99,7042.0,34.6462,34.6759,34.5967,34.6462,7042.0
2022-06-01 11:20:00,34.98,34.98,34.82,34.84,7945.0,34.6363,34.6363,34.4778,34.4976,7945.0
2022-06-01 11:25:00,34.84,34.85,34.77,34.85,7066.0,34.4976,34.5075,34.4283,34.5075,7066.0
2022-06-01 11:30:00,34.84,34.93,34.84,34.88,8114.0,34.4976,34.5868,34.4976,34.5372,8114.0
2022-06-01 11:35:00,34.88,34.88,34.79,34.83,7394.0,34.5372,34.5372,34.4481,34.4877,7394.0
2022-06-01 11:40:00,34.83,34.84,34.78,34.79,7234.0,34.4877,34.4976,34.4382,34.4481,7234.0
2022-06-01 11:45:00,34.79,34.88,34.78,34.8,7494.0,34.4481,34.5372,34.4382,34.458,7494.0
2022-06-01 11:50:00,34.8,34.83,34.76,34.8,5539.0,34.458,34.4877,34.4184,34.458,5539.0
2022-06-01 11:55:00,34.81,34.87,34.81,34.83,8220.0,34.4679,34.5273,34.4679,34.4877,8220.0
2022-06-01 12:00:00,34.84,34.9,34.83,34.89,11582.0,34.4976,34.557,34.4877,34.5471,11582.0
2022-06-01 12:05:00,34.89,34.92,34.85,34.85,9683.0,34.5471,34.5769,34.5075,34.5075,9683.0
2022-06-01 12:10:00,34.84,34.86,34.74,34.86,10913.0,34.4976,34.5174,34.3986,34.5174,10913.0
2022-06-01 12:15:00,34.83,34.94,34.82,34.93,19305.0,34.4877,34.5967,34.4778,34.5868,19305.0
2022-06-01 12:20:00,34.92,34.97,34.92,34.94,6577.0,34.5769,34.6264,34.5769,34.5967,6577.0
2022-06-01 12:25:00,34.94,35.12,34.92,35.05,81821.0,34.5967,34.7749,34.5769,34.7056,81821.0
2022-06-01 12:30:00,35.07,35.18,35.06,35.18,24879.0,34.7254,34.8343,34.7155,34.8343,24879.0
2022-06-01 12:35:00,35.17,35.23,35.16,35.22,39602.0,34.8244,34.8838,34.8145,34.8739,39602.0
2022-06-01 12:40:00,35.18,35.23,35.15,35.16,51720.0,34.8343,34.8838,34.8046,34.8145,51720.0
2022-06-01 12:45:00,35.16,35.23,35.14,35.21,47818.0,34.8145,34.8838,34.7947,34.864,47818.0
2022-06-01 12:50:00,35.22,35.34,35.19,35.33,29928.0,34.8739,34.9927,34.8442,34.9828,29928.0
2022-06-01 12:55:00,35.34,35.38,35.31,35.36,23333.0,34.9927,35.0323,34.963,35.0125,23333.0
2022-06-01 13:00:00,35.36,35.37,35.33,35.34,38951.0,35.0125,35.0224,34.9828,34.9927,38951.0
2022-06-01 13:05:00,35.34,35.41,35.34,35.41,9099.0,34.9927,35.062,34.9927,35.062,9099.0
2022-06-01 13:10:00,35.43,35.53,35.42,35.52,50777.0,35.0818,35.1809,35.0719,35.171,50777.0
2022-06-01 13:15:00,35.53,35.62,35.53,35.61,16367.0,35.1809,35.27,35.1809,35.2601,16367.0
2022-06-01 13:20:00,35.61,35.69,35.61,35.64,20924.0,35.2601,35.3393,35.2601,35.2898,20924.0
2022-06-01 13:25:00,35.65,35.76,35.65,35.76,43242.0,35.2997,35.4086,35.2997,35.4086,43242.0
2022-06-01 13:30:00,35.76,35.81,35.7,35.8,52075.0,35.4086,35.4581,35.3492,35.4482,52075.0
2022-06-01 13:35:00,35.79,35.84,35.76,35.78,21635.0,35.4383,35.4878,35.4086,35.4284,21635.0
2022-06-01 13:40:00,35.78,35.83,35.76,35.78,30865.0,35.4284,35.4779,35.4086,35.4284,30865.0
2022-06-01 13:45:00,35.78,35.8,35.69,35.71,14728.0,35.4284,35.4482,35.3393,35.3591,14728.0
2022-06-01 13:50:00,35.71,35.79,35.64,35.65,29763.0,35.3591,35.4383,35.2898,35.2997,29763.0
2022-06-01 13:55:00,35.66,35.76,35.66,35.68,8833.0,35.3096,35.4086,35.3096,35.3294,8833.0
2022-06-01 14:00:00,35.68,35.71,35.65,35.69,9562.0,35.3294,35.3591,35.2997,35.3393,9562.0
2022-06-01 14:05:00,35.68,35.75,35.67,35.74,16152.0,35.3294,35.3987,35.3195,35.3888,16152.0
2022-06-01 14:10:00,35.74,35.74,35.66,35.67,10495.0,35.3888,35.3888,35.3096,35.3195,10495.0
2022-06-01 14:15:00,35.67,35.73,35.61,35.64,5327.0,35.3195,35.3789,35.2601,35.2898,5327.0
2022-06-01 14:20:00,35.63,35.83,35.63,35.82,8130.0,35.2799,35.4779,35.2799,35.468,8130.0
2022-06-01 14:25:00,35.83,35.84,35.76,35.76,6628.0,35.4779,35.4878,35.4086,35.4086,6628.0
2022-06-01 14:30:00,35.77,35.79,35.74,35.76,7556.0,35.4185,35.4383,35.3888,35.4086,7556.0
2022-06-01 14:35:00,35.76,35.8,35.71,35.71,7972.0,35.4086,35.4482,35.3591,35.3591,7972.0
2022-06-01 14:40:00,35.71,35.81,35.7,35.81,7111.0,35.3591,35.4581,35.3492,35.4581,7111.0
2022-06-01 14:45:00,35.81,35.82,35.7,35.77,15587.0,35.4581,35.468,35.3492,35.4185,15587.0
2022-06-01 14:50:00,35.76,35.78,35.7,35.72,12519.0,35.4086,35.4284,35.3492,35.369,12519.0
2022-06-01 14:55:00,35.72,35.75,35.67,35.72,9619.0,35.369,35.3987,35.3195,35.369,9619.0
2022-06-01 15:00:00,35.71,35.75,35.66,35.7,6665.0,35.3591,35.3987,35.3096,35.3492,6665.0
2022-06-01 15:05:00,35.7,35.81,35.69,35.8,9862.0,35.3492,35.4581,35.3393,35.4482,9862.0
2022-06-01 15:10:00,35.77,35.86,35.77,35.85,8314.0,35.4185,35.5076,35.4185,35.4977,8314.0
2022-06-01 15:15:00,35.84,35.88,35.8,35.87,26281.0,35.4878,35.5274,35.4482,35.5175,26281.0
2022-06-01 15:20:00,35.87,35.92,35.85,35.9,15242.0,35.5175,35.567,35.4977,35.5472,15242.0
2022-06-01 15:25:00,35.9,35.92,35.84,35.9,14840.0,35.5472,35.567,35.4878,35.5472,14840.0
2022-06-01 15:30:00,35.9,35.94,35.87,35.89,17829.0,35.5472,35.5868,35.5175,35.5373,17829.0
2022-06-01 15:35:00,35.89,35.98,35.88,35.98,16413.0,35.5373,35.6264,35.5274,35.6264,16413.0
2022-06-01 15:40:00,35.98,36.02,35.95,35.95,25418.0,35.6264,35.666,35.5967,35.5967,25418.0
2022-06-01 15:45:00,35.96,36.0,35.93,35.94,41754.0,35.6066,35.6462,35.5769,35.5868,41754.0
2022-06-01 15:50:00,35.94,35.98,35.83,35.84,65118.0,35.5868,35.6264,35.4779,35.4878,65118.0
2022-06-01 15:55:00,35.84,35.84,35.66,35.66,190080.0,35.4878,35.4878,35.3096,35.3096,190080.0
2022-06-02 09:30:00,35.82,35.89,35.42,35.57,38561.0,35.468,35.5373,35.0719,35.2205,38561.0
2022-06-02 09:35:00,35.6,35.77,35.51,35.77,14836.0,35.2502,35.4185,35.1611,35.4185,14836.0
2022-06-02 09:40:00,35.75,35.89,35.69,35.81,13474.0,35.3987,35.5373,35.3393,35.4581,13474.0
2022-06-02 09:45:00,35.82,36.06,35.79,36.06,8256.0,35.468,35.7057,35.4383,35.7057,8256.0
2022-06-02 09:50:00,36.05,36.05,35.83,35.91,14291.0,35.6957,35.6957,35.4779,35.5571,14291.0
2022-06-02 09:55:00,35.91,35.91,35.7,35.81,57503.0,35.5571,35.5571,35.3492,35.4581,57503.0
2022-06-02 10:00:00,35.79,35.81,35.63,35.67,46370.0,35.4383,35.4581,35.2799,35.3195,46370.0
2022-06-02 10:05:00,35.69,35.78,35.64,35.64,16172.0,35.3393,35.4284,35.2898,35.2898,16172.0
2022-06-02 10:10:00,35.64,35.85,35.64,35.81,19205.0,35.2898,35.4977,35.2898,35.4581,19205.0
2022-06-02 10:15:00,35.79,35.81,35.73,35.74,21240.0,35.4383,35.4581,35.3789,35.3888,21240.0
2022-06-02 10:20:00,35.73,35.78,35.63,35.65,15641.0,35.3789,35.4284,35.2799,35.2997,15641.0
2022-06-02 10:25:00,35.64,35.73,35.6,35.73,9084.0,35.2898,35.3789,35.2502,35.3789,9084.0
2022-06-02 10:30:00,35.71,35.83,35.68,35.79,15649.0,35.3591,35.4779,35.3294,35.4383,15649.0
2022-06-02 10:35:00,35.8,35.97,35.8,35.97,45326.0,35.4482,35.6165,35.4482,35.6165,45326.0
2022-06-02 10:40:00,35.98,36.09,35.9,36.08,32707.0,35.6264,35.7354,35.5472,35.7255,32707.0
2022-06-02 10:45:00,36.06,36.11,36.02,36.05,11311.0,35.7057,35.7552,35.666,35.6957,11311.0
2022-06-02 10:50:00,36.04,36.06,35.94,36.01,15336.0,35.6858,35.7057,35.5868,35.6561,15336.0
2022-06-02 10:55:00,36.0,36.05,35.95,36.03,28599.0,35.6462,35.6957,35.5967,35.6759,28599.0
2022-06-02 11:00:00,36.02,36.04,35.9,36.0,18189.0,35.666,35.6858,35.5472,35.6462,18189.0
2022-06-02 11:05:00,35.98,35.98,35.9,35.93,7424.0,35.6264,35.6264,35.5472,35.5769,7424.0
2022-06-02 11:10:00,35.94,36.0,35.9,35.93,23941.0,35.5868,35.6462,35.5472,35.5769,23941.0
2022-06-02 11:15:00,35.93,36.0,35.9,35.9,25782.0,35.5769,35.6462,35.5472,35.5472,25782.0
2022-06-02 11:20:00,35.91,35.98,35.88,35.91,15155.0,35.5571,35.6264,35.5274,35.5571,15155.0
2022-06-02 11:25:00,35.91,35.97,35.85,35.97,73965.0,35.5571,35.6165,35.4977,35.6165,73965.0
2022-06-02 11:30:00,36.0,36.02,35.9,35.95,61018.0,35.6462,35.666,35.5472,35.5967,61018.0
2022-06-02 11:35:00,35.94,35.99,35.92,35.96,14488.0,35.5868,35.6363,35.567,35.6066,14488.0
2022-06-02 11:40:00,35.96,36.07,35.95,36.05,13455.0,35.6066,35.7156,35.5967,35.6957,13455.0
2022-06-02 11:45:00,36.05,36.23,36.0,36.2,63829.0,35.6957,35.874,35.6462,35.8443,63829.0
2022-06-02 11:50:00,36.19,36.21,36.09,36.1,17579.0,35.8344,35.8542,35.7354,35.7453,17579.0
2022-06-02 11:55:00,36.12,36.14,36.04,36.04,20146.0,35.7651,35.7849,35.6858,35.6858,20146.0
2022-06-02 12:00:00,36.04,36.12,36.04,36.1,17613.0,35.6858,35.7651,35.6858,35.7453,17613.0
2022-06-02 12:05:00,36.12,36.13,36.02,36.02,10660.0,35.7651,35.775,35.666,35.666,10660.0
2022-06-02 12:10:00,36.04,36.05,36.01,36.05,10362.0,35.6858,35.6957,35.6561,35.6957,10362.0
2022-06-02 12:15:00,36.04,36.11,36.04,36.1,13335.0,35.6858,35.7552,35.6858,35.7453,13335.0
2022-06-02 12:20:00,36.11,36.15,36.07,36.15,16466.0,35.7552,35.7948,35.7156,35.7948,16466.0
2022-06-02 12:25:00,36.15,36.18,36.13,36.18,23645.0,35.7948,35.8245,35.775,35.8245,23645.0
2022-06-02 12:30:00,36.18,36.23,36.15,36.19,13279.0,35.8245,35.874,35.7948,35.8344,13279.0
2022-06-02 12:35:00,36.2,36.33,36.2,36.32,102081.0,35.8443,35.973,35.8443,35.9631,102081.0
2022-06-02 12:40:00,36.33,36.41,36.3,36.34,41230.0,35.973,36.0522,35.9433,35.9829,41230.0
2022-06-02 12:45:00,36.35,36.43,36.35,36.41,20020.0,35.9928,36.072,35.9928,36.0522,20020.0
2022-06-02 12:50:00,36.41,36.51,36.4,36.49,16707.0,36.0522,36.1512,36.0423,36.1314,16707.0
2022-06-02 12:55:00,36.5,36.51,36.43,36.5,15210.0,36.1413,36.1512,36.072,36.1413,15210.0
2022-06-02 13:00:00,36.51,36.6,36.51,36.6,9304.0,36.1512,36.2403,36.1512,36.2403,9304.0
2022-06-02 13:05:00,36.6,36.6,36.54,36.55,13855.0,36.2403,36.2403,36.1809,36.1908,13855.0
2022-06-02 13:10:00,36.56,36.56,36.42,36.47,8272.0,36.2007,36.2007,36.0621,36.1116,8272.0
2022-06-02 13:15:00,36.46,36.54,36.46,36.53,10251.0,36.1017,36.1809,36.1017,36.171,10251.0
2022-06-02 13:20:00,36.53,36.58,36.52,36.57,12478.0,36.171,36.2205,36.1611,36.2106,12478.0
2022-06-02 13:25:00,36.58,36.59,36.5,36.58,13198.0,36.2205,36.2304,36.1413,36.2205,13198.0
2022-06-02 13:30:00,36.58,36.62,36.56,36.62,7889.0,36.2205,36.2601,36.2007,36.2601,7889.0
2022-06-02 13:35:00,36.61,36.62,36.58,36.58,6145.0,36.2502,36.2601,36.2205,36.2205,6145.0
2022-06-02 13:40:00,36.59,36.59,36.47,36.53,17614.0,36.2304,36.2304,36.1116,36.171,17614.0
2022-06-02 13:45:00,36.53,36.57,36.5,36.55,12498.0,36.171,36.2106,36.1413,36.1908,12498.0
2022-06-02 13:50:00,36.56,36.82,36.56,36.8,583034.0,36.2007,36.4582,36.2007,36.4384,583034.0
2022-06-02 13:55:00,36.79,36.8,36.7,36.79,76321.0,36.4285,36.4384,36.3394,36.4285,76321.0
2022-06-02 14:00:00,36.78,36.85,36.73,36.83,48416.0,36.4186,36.4879,36.3691,36.4681,48416.0
2022-06-02 14:05:00,36.83,36.85,36.77,36.84,24790.0,36.4681,36.4879,36.4087,36.478,24790.0
2022-06-02 14:10:00,36.83,36.87,36.79,36.87,26969.0,36.4681,36.5077,36.4285,36.5077,26969.0
2022-06-02 14:15:00,36.85,36.85,36.76,36.78,19889.0,36.4879,36.4879,36.3988,36.4186,19889.0
2022-06-02 14:20:00,36.77,36.8,36.76,36.77,12592.0,36.4087,36.4384,36.3988,36.4087,12592.0
2022-06-02 14:25:00,36.77,36.78,36.69,36.75,20743.0,36.4087,36.4186,36.3295,36.3889,20743.0
2022-06-02 14:30:00,36.74,36.79,36.72,36.79,18464.0,36.379,36.4285,36.3592,36.4285,18464.0
2022-06-02 14:35:00,36.79,36.83,36.79,36.82,12170.0,36.4285,36.4681,36.4285,36.4582,12170.0
2022-06-02 14:40:00,36.82,36.85,36.76,36.8,12569.0,36.4582,36.4879,36.3988,36.4384,12569.0
2022-06-02 14:45:00,36.81,36.85,36.79,36.8,30955.0,36.4483,36.4879,36.4285,36.4384,30955.0
2022-06-02 14:50:00,36.78,36.84,36.74,36.8,21329.0,36.4186,36.478,36.379,36.4384,21329.0
2022-06-02 14:55:00,36.8,36.82,36.65,36.66,31240.0,36.4384,36.4582,36.2899,36.2998,31240.0
2022-06-02 15:00:00,36.66,36.73,36.64,36.71,19589.0,36.2998,36.3691,36.28,36.3493,19589.0
2022-06-02 15:05:00,36.7,36.74,36.69,36.69,18139.0,36.3394,36.379,36.3295,36.3295,18139.0
2022-06-02 15:10:00,36.69,36.72,36.69,36.7,11590.0,36.3295,36.3592,36.3295,36.3394,11590.0
2022-06-02 15:15:00,36.7,36.76,36.7,36.75,15275.0,36.3394,36.3988,36.3394,36.3889,15275.0
2022-06-02 15:20:00,36.74,36.8,36.74,36.79,11246.0,36.379,36.4384,36.379,36.4285,11246.0
2022-06-02 15:25:00,36.8,36.81,36.71,36.73,23735.0,36.4384,36.4483,36.3493,36.3691,23735.0
2022-06-02 15:30:00,36.73,36.76,36.7,36.76,34603.0,36.3691,36.3988,36.3394,36.3988,34603.0
2022-06-02 15:35:00,36.76,36.79,36.75,36.78,29764.0,36.3988,36.4285,36.3889,36.4186,29764.0
2022-06-02 15:40:00,36.78,36.9,36.77,36.89,74732.0,36.4186,36.5374,36.4087,36.5275,74732.0
2022-06-02 15:45:00,36.89,36.92,36.86,36.87,62454.0,36.5275,36.5572,36.4978,36.5077,62454.0
2022-06-02 15:50:00,36.87,36.95,36.87,36.89,104396.0,36.5077,36.5869,36.5077,36.5275,104396.0
2022-06-02 15:55:00,36.88,37.01,36.86,36.98,188559.0,36.5176,36.6463,36.4978,36.6166,188559.0
2022-06-03 09:30:00,36.62,37.06,36.62,36.84,61179.0,36.2601,36.6958,36.2601,36.478,61179.0
2022-06-03 09:35:00,36.81,36.81,36.52,36.64,12613.0,36.4483,36.4483,36.1611,36.28,12613.0
2022-06-03 09:40:00,36.69,36.69,36.5,36.51,16135.0,36.3295,36.3295,36.1413,36.1512,16135.0
2022-06-03 09:45:00,36.48,36.62,36.44,36.62,17024.0,36.1215,36.2601,36.0819,36.2601,17024.0
2022-06-03 09:50:00,36.56,36.56,36.46,36.49,10387.0,36.2007,36.2007,36.1017,36.1314,10387.0
2022-06-03 09:55:00,36.5,36.64,36.47,36.64,20185.0,36.1413,36.28,36.1116,36.28,20185.0
2022-06-03 10:00:00,36.6,36.69,36.52,36.59,16309.0,36.2403,36.3295,36.1611,36.2304,16309.0
2022-06-03 10:05:00,36.57,36.67,36.51,36.6,5141.0,36.2106,36.3097,36.1512,36.2403,5141.0
2022-06-03 10:10:00,36.58,36.6,36.49,36.55,5396.0,36.2205,36.2403,36.1314,36.1908,5396.0
2022-06-03 10:15:00,36.59,36.61,36.54,36.54,6000.0,36.2304,36.2502,36.1809,36.1809,6000.0
2022-06-03 10:20:00,36.53,36.69,36.5,36.69,9237.0,36.171,36.3295,36.1413,36.3295,9237.0
2022-06-03 10:25:00,36.69,36.78,36.69,36.71,4749.0,36.3295,36.4186,36.3295,36.3493,4749.0
2022-06-03 10:30:00,36.7,36.76,36.65,36.75,5910.0,36.3394,36.3988,36.2899,36.3889,5910.0
2022-06-03 10:35:00,36.75,36.75,36.56,36.56,4246.0,36.3889,36.3889,36.2007,36.2007,4246.0
2022-06-03 10:40:00,36.56,36.58,36.44,36.54,10456.0,36.2007,36.2205,36.0819,36.1809,10456.0
2022-06-03 10:45:00,36.53,36.62,36.53,36.54,6543.0,36.171,36.2601,36.171,36.1809,6543.0
2022-06-03 10:50:00,36.53,36.54,36.45,36.45,5033.0,36.171,36.1809,36.0918,36.0918,5033.0
2022-06-03 10:55:00,36.45,36.48,36.37,36.39,14693.0,36.0918,36.1215,36.0126,36.0324,14693.0
2022-06-03 11:00:00,36.39,36.39,36.24,36.25,14626.0,36.0324,36.0324,35.8839,35.8938,14626.0
2022-06-03 11:05:00,36.28,36.28,36.23,36.24,5663.0,35.9235,35.9235,35.874,35.8839,5663.0
2022-06-03 11:10:00,36.23,36.24,36.17,36.21,15601.0,35.874,35.8839,35.8146,35.8542,15601.0
2022-06-03 11:15:00,36.2,36.29,36.2,36.27,12974.0,35.8443,35.9334,35.8443,35.9136,12974.0
2022-06-03 11:20:00,36.28,36.31,36.27,36.27,12804.0,35.9235,35.9532,35.9136,35.9136,12804.0
2022-06-03 11:25:00,36.27,36.34,36.26,36.31,9853.0,35.9136,35.9829,35.9037,35.9532,9853.0
2022-06-03 11:30:00,36.32,36.35,36.27,36.34,6795.0,35.9631,35.9928,35.9136,35.9829,6795.0
2022-06-03 11:35:00,36.35,36.4,36.34,36.36,13830.0,35.9928,36.0423,35.9829,36.0027,13830.0
2022-06-03 11:40:00,36.37,36.39,36.27,36.27,17882.0,36.0126,36.0324,35.9136,35.9136,17882.0
2022-06-03 11:45:00,36.28,36.29,36.15,36.18,25013.0,35.9235,35.9334,35.7948,35.8245,25013.0
2022-06-03 11:50:00,36.16,36.18,36.11,36.18,13658.0,35.8047,35.8245,35.7552,35.8245,13658.0
2022-06-03 11:55:00,36.16,36.21,36.14,36.21,8561.0,35.8047,35.8542,35.7849,35.8542,8561.0
2022-06-03 12:00:00,36.22,36.28,36.22,36.23,6275.0,35.8641,35.9235,35.8641,35.874,6275.0
2022-06-03 12:05:00,36.23,36.25,36.15,36.16,13868.0,35.874,35.8938,35.7948,35.8047,13868.0
2022-06-03 12:10:00,36.17,36.26,36.16,36.24,7727.0,35.8146,35.9037,35.8047,35.8839,7727.0
2022-06-03 12:15:00,36.23,36.31,36.2,36.2,7286.0,35.874,35.9532,35.8443,35.8443,7286.0
2022-06-03 12:20:00,36.19,36.31,36.18,36.29,6876.0,35.8344,35.9532,35.8245,35.9334,6876.0
2022-06-03 12:25:00,36.27,36.33,36.27,36.33,6608.0,35.9136,35.973,35.9136,35.973,6608.0
2022-06-03 12:30:00,36.34,36.35,36.27,36.3,11520.0,35.9829,35.9928,35.9136,35.9433,11520.0
2022-06-03 12:35:00,36.3,36.37,36.29,36.37,22060.0,35.9433,36.0126,35.9334,36.0126,22060.0
2022-06-03 12:40:00,36.36,36.37,36.21,36.22,12886.0,36.0027,36.0126,35.8542,35.8641,12886.0
2022-06-03 12:45:00,36.22,36.22,36.14,36.17,31221.0,35.8641,35.8641,35.7849,35.8146,31221.0
2022-06-03 12:50:00,36.16,36.19,36.12,36.19,15748.0,35.8047,35.8344,35.7651,35.8344,15748.0
2022-06-03 12:55:00,36.19,36.29,36.18,36.29,8310.0,35.8344,35.9334,35.8245,35.9334,8310.0
2022-06-03 13:00:00,36.29,36.47,36.22,36.47,23878.0,35.9334,36.1116,35.8641,36.1116,23878.0
2022-06-03 13:05:00,36.48,36.5,36.41,36.43,5574.0,36.1215,36.1413,36.0522,36.072,5574.0
2022-06-03 13:10:00,36.42,36.45,36.41,36.41,6202.0,36.0621,36.0918,36.0522,36.0522,6202.0
2022-06-03 13:15:00,36.4,36.41,36.3,36.3,6931.0,36.0423,36.0522,35.9433,35.9433,6931.0
2022-06-03 13:20:00,36.3,36.38,36.3,36.38,4594.0,35.9433,36.0225,35.9433,36.0225,4594.0
2022-06-03 13:25:00,36.41,36.42,36.32,36.37,7507.0,36.0522,36.0621,35.9631,36.0126,7507.0
2022-06-03 13:30:00,36.37,36.37,36.29,36.31,18676.0,36.0126,36.0126,35.9334,35.9532,18676.0
2022-06-03 13:35:00,36.32,36.39,36.32,36.34,6025.0,35.9631,36.0324,35.9631,35.9829,6025.0
2022-06-03 13:40:00,36.35,36.35,36.27,36.28,8384.0,35.9928,35.9928,35.9136,35.9235,8384.0
2022-06-03 13:45:00,36.28,36.36,36.26,36.36,11188.0,35.9235,36.0027,35.9037,36.0027,11188.0
2022-06-03 13:50:00,36.36,36.41,36.35,36.36,7282.0,36.0027,36.0522,35.9928,36.0027,7282.0
2022-06-03 13:55:00,36.35,36.37,36.32,36.34,9676.0,35.9928,36.0126,35.9631,35.9829,9676.0
2022-06-03 14:00:00,36.34,36.39,36.31,36.31,18454.0,35.9829,36.0324,35.9532,35.9532,18454.0
2022-06-03 14:05:00,36.31,36.37,36.27,36.34,10735.0,35.9532,36.0126,35.9136,35.9829,10735.0
2022-06-03 14:10:00,36.35,36.42,36.35,36.4,4604.0,35.9928,36.0621,35.9928,36.0423,4604.0
2022-06-03 14:15:00,36.39,36.43,36.38,36.42,3100.0,36.0324,36.072,36.0225,36.0621,3100.0
2022-06-03 14:20:00,36.44,36.48,36.42,36.46,8021.0,36.0819,36.1215,36.0621,36.1017,8021.0
2022-06-03 14:25:00,36.44,36.55,36.44,36.55,7404.0,36.0819,36.1908,36.0819,36.1908,7404.0
2022-06-03 14:30:00,36.55,36.56,36.49,36.51,8093.0,36.1908,36.2007,36.1314,36.1512,8093.0
2022-06-03 14:35:00,36.51,36.54,36.41,36.44,6140.0,36.1512,36.1809,36.0522,36.0819,6140.0
2022-06-03 14:40:00,36.43,36.51,36.42,36.49,27246.0,36.072,36.1512,36.0621,36.1314,27246.0
2022-06-03 14:45:00,36.49,36.5,36.45,36.47,13304.0,36.1314,36.1413,36.0918,36.1116,13304.0
2022-06-03 14:50:00,36.47,36.54,36.45,36.51,13459.0,36.1116,36.1809,36.0918,36.1512,13459.0
2022-06-03 14:55:00,36.51,36.57,36.5,36.56,7444.0,36.1512,36.2106,36.1413,36.2007,7444.0
2022-06-03 15:00:00,36.56,36.63,36.56,36.61,10566.0,36.2007,36.27,36.2007,36.2502,10566.0
2022-06-03 15:05:00,36.61,36.65,36.54,36.59,13557.0,36.2502,36.2899,36.1809,36.2304,13557.0
2022-06-03 15:10:00,36.59,36.6,36.52,36.55,8250.0,36.2304,36.2403,36.1611,36.1908,8250.0
2022-06-03 15:15:00,36.53,36.56,36.52,36.53,7228.0,36.171,36.2007,36.1611,36.171,7228.0
2022-06-03 15:20:00,36.54,36.58,36.53,36.56,10376.0,36.1809,36.2205,36.171,36.2007,10376.0
2022-06-03 15:25:00,36.55,36.72,36.55,36.72,16510.0,36.1908,36.3592,36.1908,36.3592,16510.0
2022-06-03 15:30:00,36.72,36.72,36.63,36.64,19708.0,36.3592,36.3592,36.27,36.28,19708.0
2022-06-03 15:35:00,36.63,36.63,36.53,36.6,55822.0,36.27,36.27,36.171,36.2403,55822.0
2022-06-03 15:40:00,36.61,36.62,36.54,36.55,20148.0,36.2502,36.2601,36.1809,36.1908,20148.0
2022-06-03 15:45:00,36.55,36.58,36.48,36.57,41038.0,36.1908,36.2205,36.1215,36.2106,41038.0
2022-06-03 15:50:00,36.56,36.62,36.51,36.62,110012.0,36.2007,36.2601,36.1512,36.2601,110012.0
2022-06-03 15:55:00,36.62,36.67,36.58,36.63,178884.0,36.2601,36.3097,36.2205,36.27,178884.0
2022-06-06 09:30:00,37.0,37.1,36.74,36.85,44951.0,36.6364,36.7354,36.379,36.4879,44951.0
2022-06-06 09:35:00,36.84,36.84,36.72,36.79,13995.0,36.478,36.478,36.3592,36.4285,13995.0
2022-06-06 09:40:00,36.8,36.82,36.72,36.82,8460.0,36.4384,36.4582,36.3592,36.4582,8460.0
2022-06-06 09:45:00,36.77,36.84,36.71,36.84,11032.0,36.4087,36.478,36.3493,36.478,11032.0
2022-06-06 09:50:00,36.85,36.85,36.71,36.82,6759.0,36.4879,36.4879,36.3493,36.4582,6759.0
2022-06-06 09:55:00,36.85,36.97,36.83,36.95,28619.0,36.4879,36.6067,36.4681,36.5869,28619.0
2022-06-06 10:00:00,36.95,37.08,36.93,37.0,17262.0,36.5869,36.7156,36.5671,36.6364,17262.0
2022-06-06 10:05:00,37.02,37.08,36.95,36.99,17330.0,36.6562,36.7156,36.5869,36.6265,17330.0
2022-06-06 10:10:00,36.98,37.0,36.94,37.0,5447.0,36.6166,36.6364,36.577,36.6364,5447.0
2022-06-06 10:15:00,37.0,37.01,36.91,36.93,7092.0,36.6364,36.6463,36.5473,36.5671,7092.0
2022-06-06 10:20:00,36.92,36.94,36.84,36.88,9586.0,36.5572,36.577,36.478,36.5176,9586.0
2022-06-06 10:25:00,36.87,36.97,36.85,36.95,6311.0,36.5077,36.6067,36.4879,36.5869,6311.0
2022-06-06 10:30:00,36.96,36.96,36.92,36.96,2414.0,36.5968,36.5968,36.5572,36.5968,2414.0
2022-06-06 10:35:00,36.95,37.01,36.92,36.97,9068.0,36.5869,36.6463,36.5572,36.6067,9068.0
2022-06-06 10:40:00,36.97,37.01,36.89,36.98,9764.0,36.6067,36.6463,36.5275,36.6166,9764.0
2022-06-06 10:45:00,37.0,37.01,36.94,36.99,15097.0,36.6364,36.6463,36.577,36.6265,15097.0
2022-06-06 10:50:00,36.99,37.03,36.97,36.98,20360.0,36.6265,36.6661,36.6067,36.6166,20360.0
2022-06-06 10:55:00,36.99,37.02,36.98,36.98,6299.0,36.6265,36.6562,36.6166,36.6166,6299.0
2022-06-06 11:00:00,36.98,37.05,36.98,36.99,14056.0,36.6166,36.6859,36.6166,36.6265,14056.0
2022-06-06 11:05:00,37.0,37.04,36.96,36.98,16149.0,36.6364,36.676,36.5968,36.6166,16149.0
2022-06-06 11:10:00,36.98,36.99,36.89,36.94,16675.0,36.6166,36.6265,36.5275,36.577,16675.0
2022-06-06 11:15:00,36.96,36.96,36.82,36.85,14790.0,36.5968,36.5968,36.4582,36.4879,14790.0
2022-06-06 11:20:00,36.81,36.9,36.8,36.9,6799.0,36.4483,36.5374,36.4384,36.5374,6799.0
2022-06-06 11:25:00,36.9,36.94,36.87,36.92,5793.0,36.5374,36.577,36.5077,36.5572,5793.0
2022-06-06 11:30:00,36.93,36.98,36.9,36.96,4942.0,36.5671,36.6166,36.5374,36.5968,4942.0
2022-06-06 11:35:00,36.94,37.0,36.91,36.97,3303.0,36.577,36.6364,36.5473,36.6067,3303.0
2022-06-06 11:40:00,36.98,37.04,36.98,37.04,8683.0,36.6166,36.676,36.6166,36.676,8683.0
2022-06-06 11:45:00,37.03,37.08,37.03,37.03,8094.0,36.6661,36.7156,36.6661,36.6661,8094.0
2022-06-06 11:50:00,37.03,37.04,37.02,37.03,6491.0,36.6661,36.676,36.6562,36.6661,6491.0
2022-06-06 11:55:00,37.03,37.05,36.97,37.01,119810.0,36.6661,36.6859,36.6067,36.6463,119810.0
2022-06-06 12:00:00,37.02,37.03,36.84,36.89,12648.0,36.6562,36.6661,36.478,36.5275,12648.0
2022-06-06 12:05:00,36.88,36.93,36.85,36.85,7594.0,36.5176,36.5671,36.4879,36.4879,7594.0
2022-06-06 12:10:00,36.85,36.85,36.7,36.75,8970.0,36.4879,36.4879,36.3394,36.3889,8970.0
2022-06-06 12:15:00,36.74,36.78,36.72,36.78,9578.0,36.379,36.4186,36.3592,36.4186,9578.0
2022-06-06 12:20:00,36.78,36.8,36.74,36.74,13557.0,36.4186,36.4384,36.379,36.379,13557.0
2022-06-06 12:25:00,36.74,36.78,36.72,36.74,4517.0,36.379,36.4186,36.3592,36.379,4517.0
2022-06-06 12:30:00,36.74,36.82,36.72,36.81,17575.0,36.379,36.4582,36.3592,36.4483,17575.0
2022-06-06 12:35:00,36.81,36.81,36.75,36.78,6847.0,36.4483,36.4483,36.3889,36.4186,6847.0
2022-06-06 12:40:00,36.78,36.82,36.76,36.82,7565.0,36.4186,36.4582,36.3988,36.4582,7565.0
2022-06-06 12:45:00,36.81,36.89,36.81,36.85,16701.0,36.4483,36.5275,36.4483,36.4879,16701.0
2022-06-06 12:50:00,36.85,36.86,36.79,36.86,4309.0,36.4879,36.4978,36.4285,36.4978,4309.0
2022-06-06 12:55:00,36.86,36.91,36.85,36.87,8195.0,36.4978,36.5473,36.4879,36.5077,8195.0
2022-06-06 13:00:00,36.89,36.89,36.82,36.83,39795.0,36.5275,36.5275,36.4582,36.4681,39795.0
2022-06-06 13:05:00,36.82,36.84,36.78,36.79,13197.0,36.4582,36.478,36.4186,36.4285,13197.0
2022-06-06 13:10:00,36.78,36.78,36.71,36.76,14759.0,36.4186,36.4186,36.3493,36.3988,14759.0
2022-06-06 13:15:00,36.76,36.76,36.63,36.65,15860.0,36.3988,36.3988,36.27,36.2899,15860.0
2022-06-06 13:20:00,36.64,36.66,36.59,36.64,48195.0,36.28,36.2998,36.2304,36.28,48195.0
2022-06-06 13:25:00,36.63,36.71,36.62,36.71,15190.0,36.27,36.3493,36.2601,36.3493,15190.0
2022-06-06 13:30:00,36.72,36.75,36.68,36.7,8787.0,36.3592,36.3889,36.3196,36.3394,8787.0
2022-06-06 13:35:00,36.69,36.76,36.69,36.73,11295.0,36.3295,36.3988,36.3295,36.3691,11295.0
2022-06-06 13:40:00,36.74,36.84,36.73,36.78,26928.0,36.379,36.478,36.3691,36.4186,26928.0
2022-06-06 13:45:00,36.78,36.78,36.73,36.77,7684.0,36.4186,36.4186,36.3691,36.4087,7684.0
2022-06-06 13:50:00,36.77,36.83,36.76,36.82,7355.0,36.4087,36.4681,36.3988,36.4582,7355.0
2022-06-06 13:55:00,36.83,36.87,36.83,36.87,7627.0,36.4681,36.5077,36.4681,36.5077,7627.0
2022-06-06 14:00:00,36.89,36.89,36.84,36.89,6392.0,36.5275,36.5275,36.478,36.5275,6392.0
2022-06-06 14:05:00,36.89,36.89,36.75,36.79,8211.0,36.5275,36.5275,36.3889,36.4285,8211.0
2022-06-06 14:10:00,36.78,36.78,36.73,36.73,2548.0,36.4186,36.4186,36.3691,36.3691,2548.0
2022-06-06 14:15:00,36.73,36.76,36.7,36.72,8208.0,36.3691,36.3988,36.3394,36.3592,8208.0
2022-06-06 14:20:00,36.71,36.72,36.62,36.62,5094.0,36.3493,36.3592,36.2601,36.2601,5094.0
2022-06-06 14:25:00,36.63,36.63,36.56,36.59,5863.0,36.27,36.27,36.2007,36.2304,5863.0
2022-06-06 14:30:00,36.59,36.6,36.56,36.59,4248.0,36.2304,36.2403,36.2007,36.2304,4248.0
2022-06-06 14:35:00,36.62,36.64,36.59,36.59,3223.0,36.2601,36.28,36.2304,36.2304,3223.0
2022-06-06 14:40:00,36.62,36.64,36.58,36.61,5629.0,36.2601,36.28,36.2205,36.2502,5629.0
2022-06-06 14:45:00,36.64,36.69,36.62,36.65,4640.0,36.28,36.3295,36.2601,36.2899,4640.0
2022-06-06 14:50:00,36.61,36.64,36.51,36.62,8182.0,36.2502,36.28,36.1512,36.2601,8182.0
2022-06-06 14:55:00,36.61,36.67,36.61,36.63,3690.0,36.2502,36.3097,36.2502,36.27,3690.0
2022-06-06 15:00:00,36.62,36.64,36.58,36.62,4748.0,36.2601,36.28,36.2205,36.2601,4748.0
2022-06-06 15:05:00,36.61,36.62,36.55,36.6,4232.0,36.2502,36.2601,36.1908,36.2403,4232.0
2022-06-06 15:10:00,36.59,36.62,36.56,36.59,10230.0,36.2304,36.2601,36.2007,36.2304,10230.0
2022-06-06 15:15:00,36.58,36.62,36.58,36.58,3537.0,36.2205,36.2601,36.2205,36.2205,3537.0
2022-06-06 15:20:00,36.55,36.6,36.52,36.59,8307.0,36.1908,36.2403,36.1611,36.2304,8307.0
2022-06-06 15:25:00,36.59,36.62,36.58,36.6,6725.0,36.2304,36.2601,36.2205,36.2403,6725.0
2022-06-06 15:30:00,36.59,36.66,36.58,36.65,12989.0,36.2304,36.2998,36.2205,36.2899,12989.0
2022-06-06 15:35:00,36.64,36.64,36.55,36.58,13052.0,36.28,36.28,36.1908,36.2205,13052.0
2022-06-06 15:40:00,36.58,36.65,36.55,36.63,12518.0,36.2205,36.2899,36.1908,36.27,12518.0
2022-06-06 15:45:00,36.63,36.66,36.57,36.63,20911.0,36.27,36.2998,36.2106,36.27,20911.0
2022-06-06 15:50:00,36.62,36.69,36.6,36.65,45184.0,36.2601,36.3295,36.2403,36.2899,45184.0
2022-06-06 15:55:00,36.65,36.68,36.6,36.62,158942.0,36.2899,36.3196,36.2403,36.2601,158942.0
2022-06-07 09:30:00,36.32,36.44,36.1,36.42,25025.0,35.9631,36.0819,35.7453,36.0621,25025.0
2022-06-07 09:35:00,36.48,36.51,36.32,36.37,6175.0,36.1215,36.1512,35.9631,36.0126,6175.0
2022-06-07 09:40:00,36.38,36.49,36.33,36.43,8544.0,36.0225,36.1314,35.973,36.072,8544.0
2022-06-07 09:45:00,36.37,36.44,36.36,36.4,5167.0,36.0126,36.0819,36.0027,36.0423,5167.0
2022-06-07 09:50:00,36.41,36.57,36.4,36.54,3028.0,36.0522,36.2106,36.0423,36.1809,3028.0
2022-06-07 09:55:00,36.54,36.54,36.42,36.48,3984.0,36.1809,36.1809,36.0621,36.1215,3984.0
2022-06-07 10:00:00,36.48,36.48,36.4,36.46,3492.0,36.1215,36.1215,36.0423,36.1017,3492.0
2022-06-07 10:05:00,36.52,36.58,36.43,36.46,6153.0,36.1611,36.2205,36.072,36.1017,6153.0
2022-06-07 10:10:00,36.46,36.5,36.41,36.5,8305.0,36.1017,36.1413,36.0522,36.1413,8305.0
2022-06-07 10:15:00,36.52,36.6,36.47,36.59,14252.0,36.1611,36.2403,36.1116,36.2304,14252.0
2022-06-07 10:20:00,36.58,36.73,36.57,36.72,10973.0,36.2205,36.3691,36.2106,36.3592,10973.0
2022-06-07 10:25:00,36.71,36.87,36.69,36.85,12983.0,36.3493,36.5077,36.3295,36.4879,12983.0
2022-06-07 10:30:00,36.85,36.93,36.84,36.89,22533.0,36.4879,36.5671,36.478,36.5275,22533.0
2022-06-07 10:35:00,36.88,36.96,36.86,36.93,5167.0,36.5176,36.5968,36.4978,36.5671,5167.0
2022-06-07 10:40:00,36.9,36.97,36.9,36.93,5930.0,36.5374,36.6067,36.5374,36.5671,5930.0
2022-06-07 10:45:00,36.94,36.97,36.92,36.96,5134.0,36.577,36.6067,36.5572,36.5968,5134.0
2022-06-07 10:50:00,36.96,36.97,36.92,36.95,3804.0,36.5968,36.6067,36.5572,36.5869,3804.0
2022-06-07 10:55:00,36.97,36.97,36.88,36.88,3799.0,36.6067,36.6067,36.5176,36.5176,3799.0
2022-06-07 11:00:00,36.89,36.92,36.82,36.82,6685.0,36.5275,36.5572,36.4582,36.4582,6685.0
2022-06-07 11:05:00,36.83,36.89,36.79,36.89,2626.0,36.4681,36.5275,36.4285,36.5275,2626.0
2022-06-07 11:10:00,36.87,36.93,36.86,36.89,6296.0,36.5077,36.5671,36.4978,36.5275,6296.0
2022-06-07 11:15:00,36.9,36.9,36.8,36.8,5453.0,36.5374,36.5374,36.4384,36.4384,5453.0
2022-06-07 11:20:00,36.81,36.82,36.73,36.73,4850.0,36.4483,36.4582,36.3691,36.3691,4850.0
2022-06-07 11:25:00,36.73,36.77,36.72,36.75,3881.0,36.3691,36.4087,36.3592,36.3889,3881.0
2022-06-07 11:30:00,36.74,36.76,36.71,36.74,1500.0,36.379,36.3988,36.3493,36.379,1500.0
2022-06-07 11:35:00,36.73,36.74,36.68,36.73,1887.0,36.3691,36.379,36.3196,36.3691,1887.0
2022-06-07 11:40:00,36.75,36.75,36.69,36.7,2081.0,36.3889,36.3889,36.3295,36.3394,2081.0
2022-06-07 11:45:00,36.67,36.72,36.66,36.66,3073.0,36.3097,36.3592,36.2998,36.2998,3073.0
2022-06-07 11:50:00,36.66,36.73,36.66,36.7,2635.0,36.2998,36.3691,36.2998,36.3394,2635.0
2022-06-07 11:55:00,36.69,36.76,36.68,36.75,3342.0,36.3295,36.3988,36.3196,36.3889,3342.0
2022-06-07 12:00:00,36.75,36.82,36.75,36.78,1868.0,36.3889,36.4582,36.3889,36.4186,1868.0
2022-06-07 12:05:00,36.76,36.76,36.72,36.74,2356.0,36.3988,36.3988,36.3592,36.379,2356.0
2022-06-07 12:10:00,36.73,36.79,36.73,36.79,1338.0,36.3691,36.4285,36.3691,36.4285,1338.0
2022-06-07 12:15:00,36.77,36.77,36.69,36.71,4725.0,36.4087,36.4087,36.3295,36.3493,4725.0
2022-06-07 12:20:00,36.72,36.73,36.7,36.73,2028.0,36.3592,36.3691,36.3394,36.3691,2028.0
2022-06-07 12:25:00,36.74,36.77,36.71,36.71,3174.0,36.379,36.4087,36.3493,36.3493,3174.0
2022-06-07 12:30:00,36.7,36.79,36.7,36.78,1662.0,36.3394,36.4285,36.3394,36.4186,1662.0
2022-06-07 12:35:00,36.77,36.78,36.74,36.77,3555.0,36.4087,36.4186,36.379,36.4087,3555.0
2022-06-07 12:40:00,36.79,36.84,36.77,36.78,7620.0,36.4285,36.478,36.4087,36.4186,7620.0
2022-06-07 12:45:00,36.78,36.9,36.78,36.89,6613.0,36.4186,36.5374,36.4186,36.5275,6613.0
2022-06-07 12:50:00,36.88,36.88,36.84,36.84,10981.0,36.5176,36.5176,36.478,36.478,10981.0
2022-06-07 12:55:00,36.85,36.91,36.8,36.88,38431.0,36.4879,36.5473,36.4384,36.5176,38431.0
2022-06-07 13:00:00,36.89,36.92,36.84,36.87,9444.0,36.5275,36.5572,36.478,36.5077,9444.0
2022-06-07 13:05:00,36.87,36.89,36.85,36.86,6901.0,36.5077,36.5275,36.4879,36.4978,6901.0
2022-06-07 13:10:00,36.87,36.94,36.84,36.91,101795.0,36.5077,36.577,36.478,36.5473,101795.0
2022-06-07 13:15:00,36.92,37.01,36.92,36.96,17170.0,36.5572,36.6463,36.5572,36.5968,17170.0
2022-06-07 13:20:00,36.97,37.03,36.96,37.01,41310.0,36.6067,36.6661,36.5968,36.6463,41310.0
2022-06-07 13:25:00,37.01,37.13,37.01,37.09,32170.0,36.6463,36.7651,36.6463,36.7255,32170.0
2022-06-07 13:30:00,37.09,37.1,37.01,37.04,28831.0,36.7255,36.7354,36.6463,36.676,28831.0
2022-06-07 13:35:00,37.03,37.05,36.99,37.02,5365.0,36.6661,36.6859,36.6265,36.6562,5365.0
2022-06-07 13:40:00,37.02,37.02,36.99,37.0,11225.0,36.6562,36.6562,36.6265,36.6364,11225.0
2022-06-07 13:45:00,37.01,37.02,36.99,37.01,14318.0,36.6463,36.6562,36.6265,36.6463,14318.0
2022-06-07 13:50:00,37.01,37.13,37.0,37.05,52792.0,36.6463,36.7651,36.6364,36.6859,52792.0
2022-06-07 13:55:00,37.04,37.05,37.01,37.01,7843.0,36.676,36.6859,36.6463,36.6463,7843.0
2022-06-07 14:00:00,37.01,37.02,36.98,37.01,5876.0,36.6463,36.6562,36.6166,36.6463,5876.0
2022-06-07 14:05:00,37.01,37.11,36.99,37.11,19694.0,36.6463,36.7453,36.6265,36.7453,19694.0
2022-06-07 14:10:00,37.12,37.23,37.11,37.22,12120.0,36.7552,36.8642,36.7453,36.8543,12120.0
2022-06-07 14:15:00,37.24,37.27,37.2,37.21,11191.0,36.8741,36.9038,36.8344,36.8443,11191.0
2022-06-07 14:20:00,37.2,37.24,37.18,37.23,5189.0,36.8344,36.8741,36.8146,36.8642,5189.0
2022-06-07 14:25:00,37.22,37.25,37.2,37.24,7527.0,36.8543,36.884,36.8344,36.8741,7527.0
2022-06-07 14:30:00,37.23,37.28,37.22,37.24,9104.0,36.8642,36.9137,36.8543,36.8741,9104.0
2022-06-07 14:35:00,37.25,37.26,37.16,37.22,11289.0,36.884,36.8939,36.7948,36.8543,11289.0
2022-06-07 14:40:00,37.21,37.21,37.11,37.13,6222.0,36.8443,36.8443,36.7453,36.7651,6222.0
2022-06-07 14:45:00,37.12,37.16,37.07,37.11,7914.0,36.7552,36.7948,36.7057,36.7453,7914.0
2022-06-07 14:50:00,37.11,37.15,37.09,37.1,13254.0,36.7453,36.7849,36.7255,36.7354,13254.0
2022-06-07 14:55:00,37.09,37.13,37.03,37.13,22947.0,36.7255,36.7651,36.6661,36.7651,22947.0
2022-06-07 15:00:00,37.13,37.18,37.12,37.17,7447.0,36.7651,36.8146,36.7552,36.8047,7447.0
2022-06-07 15:05:00,37.19,37.22,37.14,37.19,13290.0,36.8245,36.8543,36.775,36.8245,13290.0
2022-06-07 15:10:00,37.18,37.21,37.18,37.21,6653.0,36.8146,36.8443,36.8146,36.8443,6653.0
2022-06-07 15:15:00,37.2,37.26,37.2,37.23,14545.0,36.8344,36.8939,36.8344,36.8642,14545.0
2022-06-07 15:20:00,37.23,37.26,37.19,37.22,10141.0,36.8642,36.8939,36.8245,36.8543,10141.0
2022-06-07 15:25:00,37.22,37.25,37.21,37.23,5781.0,36.8543,36.884,36.8443,36.8642,5781.0
2022-06-07 15:30:00,37.23,37.28,37.23,37.27,15297.0,36.8642,36.9137,36.8642,36.9038,15297.0
2022-06-07 15:35:00,37.28,37.31,37.28,37.31,15822.0,36.9137,36.9434,36.9137,36.9434,15822.0
2022-06-07 15:40:00,37.32,37.39,37.32,37.36,79453.0,36.9533,37.0226,36.9533,36.9929,79453.0
2022-06-07 15:45:00,37.35,37.37,37.33,37.36,21405.0,36.983,37.0028,36.9632,36.9929,21405.0
2022-06-07 15:50:00,37.37,37.43,37.35,37.43,62332.0,37.0028,37.0622,36.983,37.0622,62332.0
2022-06-07 15:55:00,37.42,37.45,37.41,37.42,95875.0,37.0523,37.082,37.0424,37.0523,95875.0
2022-06-08 09:30:00,36.93,37.15,36.78,37.05,52573.0,36.5671,36.7849,36.4186,36.6859,52573.0
2022-06-08 09:35:00,37.05,37.19,36.97,37.16,37225.0,36.6859,36.8245,36.6067,36.7948,37225.0
2022-06-08 09:40:00,37.14,37.24,37.09,37.13,25887.0,36.775,36.8741,36.7255,36.7651,25887.0
2022-06-08 09:45:00,37.14,37.32,37.09,37.28,13489.0,36.775,36.9533,36.7255,36.9137,13489.0
2022-06-08 09:50:00,37.31,37.31,37.18,37.22,4752.0,36.9434,36.9434,36.8146,36.8543,4752.0
2022-06-08 09:55:00,37.21,37.35,37.2,37.3,5621.0,36.8443,36.983,36.8344,36.9335,5621.0
2022-06-08 10:00:00,37.22,37.27,37.17,37.19,6313.0,36.8543,36.9038,36.8047,36.8245,6313.0
2022-06-08 10:05:00,37.17,37.17,37.07,37.14,11465.0,36.8047,36.8047,36.7057,36.775,11465.0
2022-06-08 10:10:00,37.13,37.14,36.97,36.98,7924.0,36.7651,36.775,36.6067,36.6166,7924.0
2022-06-08 10:15:00,36.98,37.0,36.94,36.99,4072.0,36.6166,36.6364,36.577,36.6265,4072.0
2022-06-08 10:20:00,37.0,37.02,36.96,37.01,19950.0,36.6364,36.6562,36.5968,36.6463,19950.0
2022-06-08 10:25:00,37.0,37.01,36.87,36.88,6893.0,36.6364,36.6463,36.5077,36.5176,6893.0
2022-06-08 10:30:00,36.85,36.88,36.83,36.85,11417.0,36.4879,36.5176,36.4681,36.4879,11417.0
2022-06-08 10:35:00,36.84,36.9,36.78,36.82,15928.0,36.478,36.5374,36.4186,36.4582,15928.0
2022-06-08 10:40:00,36.83,36.9,36.74,36.76,16407.0,36.4681,36.5374,36.379,36.3988,16407.0
2022-06-08 10:45:00,36.74,36.8,36.74,36.78,10764.0,36.379,36.4384,36.379,36.4186,10764.0
2022-06-08 10:50:00,36.79,36.82,36.69,36.71,17764.0,36.4285,36.4582,36.3295,36.3493,17764.0
2022-06-08 10:55:00,36.7,36.74,36.66,36.73,21684.0,36.3394,36.379,36.2998,36.3691,21684.0
2022-06-08 11:00:00,36.72,36.74,36.63,36.67,8570.0,36.3592,36.379,36.27,36.3097,8570.0
2022-06-08 11:05:00,36.68,36.75,36.67,36.74,10279.0,36.3196,36.3889,36.3097,36.379,10279.0
2022-06-08 11:10:00,36.74,36.8,36.72,36.8,11537.0,36.379,36.4384,36.3592,36.4384,11537.0
2022-06-08 11:15:00,36.79,36.79,36.75,36.75,8870.0,36.4285,36.4285,36.3889,36.3889,8870.0
2022-06-08 11:20:00,36.74,36.79,36.72,36.79,15379.0,36.379,36.4285,36.3592,36.4285,15379.0
2022-06-08 11:25:00,36.78,36.81,36.78,36.8,8513.0,36.4186,36.4483,36.4186,36.4384,8513.0
2022-06-08 11:30:00,36.8,36.84,36.76,36.81,15717.0,36.4384,36.478,36.3988,36.4483,15717.0
2022-06-08 11:35:00,36.82,36.9,36.82,36.85,13241.0,36.4582,36.5374,36.4582,36.4879,13241.0
2022-06-08 11:40:00,36.85,36.91,36.82,36.82,18460.0,36.4879,36.5473,36.4582,36.4582,18460.0
2022-06-08 11:45:00,36.82,36.89,36.82,36.86,18360.0,36.4582,36.5275,36.4582,36.4978,18360.0
2022-06-08 11:50:00,36.85,36.89,36.85,36.87,4089.0,36.4879,36.5275,36.4879,36.5077,4089.0
2022-06-08 11:55:00,36.85,36.85,36.81,36.83,3783.0,36.4879,36.4879,36.4483,36.4681,3783.0
2022-06-08 12:00:00,36.83,36.94,36.81,36.92,14544.0,36.4681,36.577,36.4483,36.5572,14544.0
2022-06-08 12:05:00,36.93,36.94,36.9,36.91,9108.0,36.5671,36.577,36.5374,36.5473,9108.0
2022-06-08 12:10:00,36.93,36.99,36.92,36.99,4233.0,36.5671,36.6265,36.5572,36.6265,4233.0
2022-06-08 12:15:00,36.98,37.01,36.96,37.0,12556.0,36.6166,36.6463,36.5968,36.6364,12556.0
2022-06-08 12:20:00,37.01,37.01,36.88,36.88,10130.0,36.6463,36.6463,36.5176,36.5176,10130.0
2022-06-08 12:25:00,36.88,36.9,36.84,36.87,9548.0,36.5176,36.5374,36.478,36.5077,9548.0
2022-06-08 12:30:00,36.89,36.9,36.76,36.77,8960.0,36.5275,36.5374,36.3988,36.4087,8960.0
2022-06-08 12:35:00,36.76,36.78,36.7,36.7,7740.0,36.3988,36.4186,36.3394,36.3394,7740.0
2022-06-08 12:40:00,36.68,36.68,36.56,36.57,15918.0,36.3196,36.3196,36.2007,36.2106,15918.0
2022-06-08 12:45:00,36.55,36.7,36.51,36.7,13347.0,36.1908,36.3394,36.1512,36.3394,13347.0
2022-06-08 12:50:00,36.7,36.73,36.67,36.69,3457.0,36.3394,36.3691,36.3097,36.3295,3457.0
2022-06-08 12:55:00,36.68,36.72,36.68,36.71,1800.0,36.3196,36.3592,36.3196,36.3493,1800.0
2022-06-08 13:00:00,36.71,36.71,36.65,36.66,5876.0,36.3493,36.3493,36.2899,36.2998,5876.0
2022-06-08 13:05:00,36.68,36.75,36.66,36.75,2350.0,36.3196,36.3889,36.2998,36.3889,2350.0
2022-06-08 13:10:00,36.76,36.78,36.7,36.75,11745.0,36.3988,36.4186,36.3394,36.3889,11745.0
2022-06-08 13:15:00,36.74,36.82,36.72,36.78,11254.0,36.379,36.4582,36.3592,36.4186,11254.0
2022-06-08 13:20:00,36.74,36.75,36.71,36.73,3443.0,36.379,36.3889,36.3493,36.3691,3443.0
2022-06-08 13:25:00,36.73,36.74,36.68,36.71,4241.0,36.3691,36.379,36.3196,36.3493,4241.0
2022-06-08 13:30:00,36.67,36.68,36.55,36.57,6431.0,36.3097,36.3196,36.1908,36.2106,6431.0
2022-06-08 13:35:00,36.57,36.57,36.39,36.44,21957.0,36.2106,36.2106,36.0324,36.0819,21957.0
2022-06-08 13:40:00,36.42,36.56,36.41,36.56,5960.0,36.0621,36.2007,36.0522,36.2007,5960.0
2022-06-08 13:45:00,36.57,36.63,36.55,36.62,6695.0,36.2106,36.27,36.1908,36.2601,6695.0
2022-06-08 13:50:00,36.61,36.62,36.56,36.59,11338.0,36.2502,36.2601,36.2007,36.2304,11338.0
2022-06-08 13:55:00,36.58,36.62,36.58,36.59,4065.0,36.2205,36.2601,36.2205,36.2304,4065.0
2022-06-08 14:00:00,36.59,36.64,36.59,36.6,10224.0,36.2304,36.28,36.2304,36.2403,10224.0
2022-06-08 14:05:00,36.62,36.66,36.62,36.64,7258.0,36.2601,36.2998,36.2601,36.28,7258.0
2022-06-08 14:10:00,36.64,36.68,36.63,36.65,6995.0,36.28,36.3196,36.27,36.2899,6995.0
2022-06-08 14:15:00,36.64,36.66,36.62,36.64,6494.0,36.28,36.2998,36.2601,36.28,6494.0
2022-06-08 14:20:00,36.64,36.66,36.62,36.64,5446.0,36.28,36.2998,36.2601,36.28,5446.0
2022-06-08 14:25:00,36.64,36.64,36.53,36.58,6115.0,36.28,36.28,36.171,36.2205,6115.0
2022-06-08 14:30:00,36.59,36.63,36.52,36.53,7231.0,36.2304,36.27,36.1611,36.171,7231.0
2022-06-08 14:35:00,36.53,36.54,36.46,36.51,8862.0,36.171,36.1809,36.1017,36.1512,8862.0
2022-06-08 14:40:00,36.52,36.64,36.52,36.63,8067.0,36.1611,36.28,36.1611,36.27,8067.0
2022-06-08 14:45:00,36.64,36.64,36.58,36.61,12066.0,36.28,36.28,36.2205,36.2502,12066.0
2022-06-08 14:50:00,36.62,36.62,36.57,36.58,10837.0,36.2601,36.2601,36.2106,36.2205,10837.0
2022-06-08 14:55:00,36.57,36.62,36.56,36.6,9852.0,36.2106,36.2601,36.2007,36.2403,9852.0
2022-06-08 15:00:00,36.6,36.61,36.55,36.59,12015.0,36.2403,36.2502,36.1908,36.2304,12015.0
2022-06-08 15:05:00,36.61,36.64,36.58,36.63,7886.0,36.2502,36.28,36.2205,36.27,7886.0
2022-06-08 15:10:00,36.63,36.67,36.6,36.62,13203.0,36.27,36.3097,36.2403,36.2601,13203.0
2022-06-08 15:15:00,36.61,36.64,36.57,36.59,13202.0,36.2502,36.28,36.2106,36.2304,13202.0
2022-06-08 15:20:00,36.6,36.64,36.56,36.58,67100.0,36.2403,36.28,36.2007,36.2205,67100.0
2022-06-08 15:25:00,36.59,36.63,36.59,36.61,32298.0,36.2304,36.27,36.2304,36.2502,32298.0
2022-06-08 15:30:00,36.61,36.65,36.57,36.64,26909.0,36.2502,36.2899,36.2106,36.28,26909.0
2022-06-08 15:35:00,36.64,36.66,36.63,36.64,22354.0,36.28,36.2998,36.27,36.28,22354.0
2022-06-08 15:40:00,36.64,36.65,36.6,36.63,23589.0,36.28,36.2899,36.2403,36.27,23589.0
2022-06-08 15:45:00,36.64,36.64,36.46,36.47,65963.0,36.28,36.28,36.1017,36.1116,65963.0
2022-06-08 15:50:00,36.46,36.54,36.43,36.52,68831.0,36.1017,36.1809,36.072,36.1611,68831.0
2022-06-08 15:55:00,36.52,36.58,36.43,36.45,147341.0,36.1611,36.2205,36.072,36.0918,147341.0
2022-06-09 09:30:00,36.05,36.13,35.68,35.9,52049.0,35.6957,35.775,35.3294,35.5472,52049.0
2022-06-09 09:35:00,35.91,35.92,35.79,35.82,6799.0,35.5571,35.567,35.4383,35.468,6799.0
2022-06-09 09:40:00,35.76,35.76,35.58,35.58,8591.0,35.4086,35.4086,35.2304,35.2304,8591.0
2022-06-09 09:45:00,35.59,35.65,35.47,35.62,22699.0,35.2403,35.2997,35.1214,35.27,22699.0
2022-06-09 09:50:00,35.65,35.78,35.62,35.74,7311.0,35.2997,35.4284,35.27,35.3888,7311.0
2022-06-09 09:55:00,35.68,35.74,35.58,35.69,8787.0,35.3294,35.3888,35.2304,35.3393,8787.0
2022-06-09 10:00:00,35.71,35.73,35.66,35.7,3308.0,35.3591,35.3789,35.3096,35.3492,3308.0
2022-06-09 10:05:00,35.68,35.71,35.6,35.6,4575.0,35.3294,35.3591,35.2502,35.2502,4575.0
2022-06-09 10:10:00,35.61,35.66,35.56,35.64,7602.0,35.2601,35.3096,35.2106,35.2898,7602.0
2022-06-09 10:15:00,35.64,35.77,35.64,35.77,5535.0,35.2898,35.4185,35.2898,35.4185,5535.0
2022-06-09 10:20:00,35.77,35.84,35.76,35.82,6049.0,35.4185,35.4878,35.4086,35.468,6049.0
2022-06-09 10:25:00,35.83,35.84,35.76,35.79,3782.0,35.4779,35.4878,35.4086,35.4383,3782.0
2022-06-09 10:30:00,35.83,35.89,35.78,35.86,4226.0,35.4779,35.5373,35.4284,35.5076,4226.0
2022-06-09 10:35:00,35.86,35.94,35.84,35.85,2600.0,35.5076,35.5868,35.4878,35.4977,2600.0
2022-06-09 10:40:00,35.84,35.85,35.71,35.76,10731.0,35.4878,35.4977,35.3591,35.4086,10731.0
2022-06-09 10:45:00,35.77,35.79,35.73,35.75,5961.0,35.4185,35.4383,35.3789,35.3987,5961.0
2022-06-09 10:50:00,35.7,35.74,35.65,35.69,10319.0,35.3492,35.3888,35.2997,35.3393,10319.0
2022-06-09 10:55:00,35.69,35.85,35.68,35.85,6763.0,35.3393,35.4977,35.3294,35.4977,6763.0
2022-06-09 11:00:00,35.84,35.84,35.68,35.68,4663.0,35.4878,35.4878,35.3294,35.3294,4663.0
2022-06-09 11:05:00,35.7,35.76,35.67,35.76,4621.0,35.3492,35.4086,35.3195,35.4086,4621.0
2022-06-09 11:10:00,35.76,35.87,35.74,35.87,10497.0,35.4086,35.5175,35.3888,35.5175,10497.0
2022-06-09 11:15:00,35.88,35.88,35.78,35.78,8228.0,35.5274,35.5274,35.4284,35.4284,8228.0
2022-06-09 11:20:00,35.8,35.84,35.78,35.83,8860.0,35.4482,35.4878,35.4284,35.4779,8860.0
2022-06-09 11:25:00,35.83,35.85,35.72,35.72,5499.0,35.4779,35.4977,35.369,35.369,5499.0
2022-06-09 11:30:00,35.72,35.81,35.69,35.78,9921.0,35.369,35.4581,35.3393,35.4284,9921.0
2022-06-09 11:35:00,35.79,35.84,35.78,35.83,6283.0,35.4383,35.4878,35.4284,35.4779,6283.0
2022-06-09 11:40:00,35.83,35.96,35.82,35.9,11494.0,35.4779,35.6066,35.468,35.5472,11494.0
2022-06-09 11:45:00,35.91,35.95,35.74,35.74,27754.0,35.5571,35.5967,35.3888,35.3888,27754.0
2022-06-09 11:50:00,35.73,35.76,35.69,35.74,8451.0,35.3789,35.4086,35.3393,35.3888,8451.0
2022-06-09 11:55:00,35.73,35.79,35.73,35.79,2829.0,35.3789,35.4383,35.3789,35.4383,2829.0
2022-06-09 12:00:00,35.78,35.78,35.72,35.72,2342.0,35.4284,35.4284,35.369,35.369,2342.0
2022-06-09 12:05:00,35.7,35.72,35.67,35.71,5725.0,35.3492,35.369,35.3195,35.3591,5725.0
2022-06-09 12:10:00,35.7,35.7,35.61,35.65,3484.0,35.3492,35.3492,35.2601,35.2997,3484.0
2022-06-09 12:15:00,35.61,35.64,35.6,35.63,2797.0,35.2601,35.2898,35.2502,35.2799,2797.0
2022-06-09 12:20:00,35.65,35.68,35.65,35.66,8110.0,35.2997,35.3294,35.2997,35.3096,8110.0
2022-06-09 12:25:00,35.66,35.71,35.65,35.7,4536.0,35.3096,35.3591,35.2997,35.3492,4536.0
2022-06-09 12:30:00,35.71,35.73,35.67,35.72,2963.0,35.3591,35.3789,35.3195,35.369,2963.0
2022-06-09 12:35:00,35.71,35.74,35.7,35.72,6126.0,35.3591,35.3888,35.3492,35.369,6126.0
2022-06-09 12:40:00,35.72,35.77,35.68,35.75,6486.0,35.369,35.4185,35.3294,35.3987,6486.0
2022-06-09 12:45:00,35.74,35.74,35.7,35.7,3760.0,35.3888,35.3888,35.3492,35.3492,3760.0
2022-06-09 12:50:00,35.7,35.75,35.7,35.72,5430.0,35.3492,35.3987,35.3492,35.369,5430.0
2022-06-09 12:55:00,35.71,35.78,35.71,35.77,3483.0,35.3591,35.4284,35.3591,35.4185,3483.0
2022-06-09 13:00:00,35.8,35.82,35.76,35.76,3927.0,35.4482,35.468,35.4086,35.4086,3927.0
2022-06-09 13:05:00,35.79,35.82,35.76,35.79,2838.0,35.4383,35.468,35.4086,35.4383,2838.0
2022-06-09 13:10:00,35.79,35.83,35.77,35.78,2292.0,35.4383,35.4779,35.4185,35.4284,2292.0
2022-06-09 13:15:00,35.78,35.82,35.77,35.82,9952.0,35.4284,35.468,35.4185,35.468,9952.0
2022-06-09 13:20:00,35.82,35.82,35.73,35.73,4461.0,35.468,35.468,35.3789,35.3789,4461.0
2022-06-09 13:25:00,35.72,35.72,35.66,35.66,2883.0,35.369,35.369,35.3096,35.3096,2883.0
2022-06-09 13:30:00,35.65,35.65,35.58,35.62,6798.0,35.2997,35.2997,35.2304,35.27,6798.0
2022-06-09 13:35:00,35.6,35.6,35.54,35.54,5184.0,35.2502,35.2502,35.1908,35.1908,5184.0
2022-06-09 13:40:00,35.54,35.54,35.48,35.48,3605.0,35.1908,35.1908,35.1313,35.1313,3605.0
2022-06-09 13:45:00,35.5,35.57,35.49,35.55,25934.0,35.1512,35.2205,35.1413,35.2007,25934.0
2022-06-09 13:50:00,35.57,35.61,35.55,35.6,6538.0,35.2205,35.2601,35.2007,35.2502,6538.0
2022-06-09 13:55:00,35.59,35.7,35.59,35.7,3107.0,35.2403,35.3492,35.2403,35.3492,3107.0
2022-06-09 14:00:00,35.68,35.7,35.64,35.66,6228.0,35.3294,35.3492,35.2898,35.3096,6228.0
2022-06-09 14:05:00,35.66,35.69,35.63,35.63,5479.0,35.3096,35.3393,35.2799,35.2799,5479.0
2022-06-09 14:10:00,35.63,35.66,35.6,35.66,4359.0,35.2799,35.3096,35.2502,35.3096,4359.0
2022-06-09 14:15:00,35.65,35.68,35.64,35.64,6512.0,35.2997,35.3294,35.2898,35.2898,6512.0
2022-06-09 14:20:00,35.65,35.67,35.6,35.61,8178.0,35.2997,35.3195,35.2502,35.2601,8178.0
2022-06-09 14:25:00,35.6,35.67,35.59,35.65,6831.0,35.2502,35.3195,35.2403,35.2997,6831.0
2022-06-09 14:30:00,35.64,35.64,35.58,35.6,4756.0,35.2898,35.2898,35.2304,35.2502,4756.0
2022-06-09 14:35:00,35.59,35.65,35.57,35.65,30564.0,35.2403,35.2997,35.2205,35.2997,30564.0
2022-06-09 14:40:00,35.65,35.76,35.63,35.76,34724.0,35.2997,35.4086,35.2799,35.4086,34724.0
2022-06-09 14:45:00,35.76,35.84,35.75,35.84,22891.0,35.4086,35.4878,35.3987,35.4878,22891.0
2022-06-09 14:50:00,35.85,35.9,35.77,35.77,20076.0,35.4977,35.5472,35.4185,35.4185,20076.0
2022-06-09 14:55:00,35.76,35.85,35.73,35.75,11944.0,35.4086,35.4977,35.3789,35.3987,11944.0
2022-06-09 15:00:00,35.74,35.76,35.65,35.67,13096.0,35.3888,35.4086,35.2997,35.3195,13096.0
2022-06-09 15:05:00,35.66,35.7,35.64,35.65,15015.0,35.3096,35.3492,35.2898,35.2997,15015.0
2022-06-09 15:10:00,35.65,35.69,35.64,35.65,11424.0,35.2997,35.3393,35.2898,35.2997,11424.0
2022-06-09 15:15:00,35.65,35.73,35.64,35.7,13565.0,35.2997,35.3789,35.2898,35.3492,13565.0
2022-06-09 15:20:00,35.71,35.73,35.65,35.68,8406.0,35.3591,35.3789,35.2997,35.3294,8406.0
2022-06-09 15:25:00,35.69,35.69,35.53,35.53,10948.0,35.3393,35.3393,35.1809,35.1809,10948.0
2022-06-09 15:30:00,35.54,35.54,35.45,35.47,14103.0,35.1908,35.1908,35.1016,35.1214,14103.0
2022-06-09 15:35:00,35.47,35.51,35.45,35.46,24898.0,35.1214,35.1611,35.1016,35.1115,24898.0
2022-06-09 15:40:00,35.45,35.46,35.3,35.32,131673.0,35.1016,35.1115,34.9531,34.9729,131673.0
2022-06-09 15:45:00,35.33,35.35,35.21,35.24,55597.0,34.9828,35.0026,34.864,34.8937,55597.0
2022-06-09 15:50:00,35.23,35.33,35.18,35.3,70215.0,34.8838,34.9828,34.8343,34.9531,70215.0
2022-06-09 15:55:00,35.3,35.33,35.14,35.15,183436.0,34.9531,34.9828,34.7947,34.8046,183436.0
2022-06-10 09:30:00,34.24,34.29,33.83,33.98,141150.0,33.9035,33.953,33.4976,33.6461,141150.0
2022-06-10 09:35:00,34.0,34.46,33.97,34.43,47772.0,33.6659,34.1214,33.6362,34.0917,47772.0
2022-06-10 09:40:00,34.43,34.68,34.39,34.64,46990.0,34.0917,34.3392,34.0521,34.2996,46990.0
2022-06-10 09:45:00,34.68,34.71,34.41,34.41,21917.0,34.3392,34.3689,34.0719,34.0719,21917.0
2022-06-10 09:50:00,34.42,34.55,34.42,34.47,56958.0,34.0818,34.2105,34.0818,34.1313,56958.0
2022-06-10 09:55:00,34.48,34.51,34.36,34.51,12147.0,34.1412,34.1709,34.0224,34.1709,12147.0
2022-06-10 10:00:00,34.47,34.48,34.14,34.16,25873.0,34.1313,34.1412,33.8045,33.8243,25873.0
2022-06-10 10:05:00,34.16,34.17,33.83,33.86,45522.0,33.8243,33.8342,33.4976,33.5273,45522.0
2022-06-10 10:10:00,33.86,33.94,33.73,33.9,39998.0,33.5273,33.6065,33.3985,33.5669,39998.0
2022-06-10 10:15:00,33.9,33.9,33.76,33.82,20235.0,33.5669,33.5669,33.4283,33.4877,20235.0
2022-06-10 10:20:00,33.84,33.87,33.77,33.82,20318.0,33.5075,33.5372,33.4382,33.4877,20318.0
2022-06-10 10:25:00,33.8,33.95,33.78,33.83,16085.0,33.4679,33.6164,33.4481,33.4976,16085.0
2022-06-10 10:30:00,33.86,33.94,33.82,33.88,18132.0,33.5273,33.6065,33.4877,33.5471,18132.0
2022-06-10 10:35:00,33.91,34.02,33.85,34.02,13258.0,33.5768,33.6857,33.5174,33.6857,13258.0
2022-06-10 10:40:00,34.01,34.04,33.92,34.04,13669.0,33.6758,33.7055,33.5867,33.7055,13669.0
2022-06-10 10:45:00,34.04,34.17,34.01,34.15,11632.0,33.7055,33.8342,33.6758,33.8144,11632.0
2022-06-10 10:50:00,34.15,34.25,34.15,34.18,18583.0,33.8144,33.9134,33.8144,33.8441,18583.0
2022-06-10 10:55:00,34.2,34.21,34.04,34.04,9680.0,33.8639,33.8738,33.7055,33.7055,9680.0
2022-06-10 11:00:00,34.03,34.24,34.01,34.23,25001.0,33.6956,33.9035,33.6758,33.8936,25001.0
2022-06-10 11:05:00,34.23,34.23,34.06,34.11,10549.0,33.8936,33.8936,33.7253,33.7748,10549.0
2022-06-10 11:10:00,34.11,34.12,34.01,34.09,10743.0,33.7748,33.7847,33.6758,33.755,10743.0
2022-06-10 11:15:00,34.07,34.08,34.01,34.08,7189.0,33.7352,33.7451,33.6758,33.7451,7189.0
2022-06-10 11:20:00,34.09,34.16,34.0,34.0,10670.0,33.755,33.8243,33.6659,33.6659,10670.0
2022-06-10 11:25:00,33.99,33.99,33.92,33.99,9072.0,33.656,33.656,33.5867,33.656,9072.0
2022-06-10 11:30:00,33.99,34.02,33.91,33.95,7654.0,33.656,33.6857,33.5768,33.6164,7654.0
2022-06-10 11:35:00,33.95,33.96,33.91,33.93,11087.0,33.6164,33.6263,33.5768,33.5966,11087.0
2022-06-10 11:40:00,33.92,34.04,33.92,34.03,6063.0,33.5867,33.7055,33.5867,33.6956,6063.0
2022-06-10 11:45:00,34.03,34.16,34.03,34.09,25598.0,33.6956,33.8243,33.6956,33.755,25598.0
2022-06-10 11:50:00,34.09,34.2,34.07,34.17,9976.0,33.755,33.8639,33.7352,33.8342,9976.0
2022-06-10 11:55:00,34.16,34.35,34.16,34.31,15054.0,33.8243,34.0125,33.8243,33.9728,15054.0
2022-06-10 12:00:00,34.32,34.36,34.3,34.34,13355.0,33.9827,34.0224,33.9629,34.0026,13355.0
2022-06-10 12:05:00,34.35,34.44,34.35,34.4,16830.0,34.0125,34.1016,34.0125,34.062,16830.0
2022-06-10 12:10:00,34.41,34.42,34.24,34.28,13012.0,34.0719,34.0818,33.9035,33.9431,13012.0
2022-06-10 12:15:00,34.27,34.34,34.27,34.33,24863.0,33.9332,34.0026,33.9332,33.9927,24863.0
2022-06-10 12:20:00,34.34,34.47,34.33,34.46,27775.0,34.0026,34.1313,33.9927,34.1214,27775.0
2022-06-10 12:25:00,34.46,34.46,34.29,34.37,13299.0,34.1214,34.1214,33.953,34.0323,13299.0
2022-06-10 12:30:00,34.37,34.39,34.33,34.37,13971.0,34.0323,34.0521,33.9927,34.0323,13971.0
2022-06-10 12:35:00,34.37,34.42,34.34,34.41,13879.0,34.0323,34.0818,34.0026,34.0719,13879.0
2022-06-10 12:40:00,34.41,34.42,34.35,34.41,17444.0,34.0719,34.0818,34.0125,34.0719,17444.0
2022-06-10 12:45:00,34.4,34.4,34.3,34.34,13037.0,34.062,34.062,33.9629,34.0026,13037.0
2022-06-10 12:50:00,34.33,34.35,34.24,34.28,21650.0,33.9927,34.0125,33.9035,33.9431,21650.0
2022-06-10 12:55:00,34.28,34.3,34.25,34.3,8444.0,33.9431,33.9629,33.9134,33.9629,8444.0
2022-06-10 13:00:00,34.31,34.34,34.21,34.25,12619.0,33.9728,34.0026,33.8738,33.9134,12619.0
2022-06-10 13:05:00,34.24,34.3,34.22,34.3,12075.0,33.9035,33.9629,33.8837,33.9629,12075.0
2022-06-10 13:10:00,34.31,34.31,34.22,34.25,10458.0,33.9728,33.9728,33.8837,33.9134,10458.0
2022-06-10 13:15:00,34.24,34.33,34.21,34.32,10403.0,33.9035,33.9927,33.8738,33.9827,10403.0
2022-06-10 13:20:00,34.31,34.35,34.28,34.35,12639.0,33.9728,34.0125,33.9431,34.0125,12639.0
2022-06-10 13:25:00,34.34,34.45,34.33,34.45,10177.0,34.0026,34.1115,33.9927,34.1115,10177.0
2022-06-10 13:30:00,34.45,34.45,34.34,34.4,12523.0,34.1115,34.1115,34.0026,34.062,12523.0
2022-06-10 13:35:00,34.43,34.51,34.41,34.46,9769.0,34.0917,34.1709,34.0719,34.1214,9769.0
2022-06-10 13:40:00,34.47,34.47,34.39,34.39,9501.0,34.1313,34.1313,34.0521,34.0521,9501.0
2022-06-10 13:45:00,34.39,34.53,34.36,34.51,14099.0,34.0521,34.1907,34.0224,34.1709,14099.0
2022-06-10 13:50:00,34.52,34.55,34.43,34.44,12378.0,34.1808,34.2105,34.0917,34.1016,12378.0
2022-06-10 13:55:00,34.44,34.44,34.36,34.41,10276.0,34.1016,34.1016,34.0224,34.0719,10276.0
2022-06-10 14:00:00,34.43,34.43,34.34,34.34,11158.0,34.0917,34.0917,34.0026,34.0026,11158.0
2022-06-10 14:05:00,34.34,34.41,34.32,34.38,11269.0,34.0026,34.0719,33.9827,34.0422,11269.0
2022-06-10 14:10:00,34.4,34.41,34.36,34.38,10123.0,34.062,34.0719,34.0224,34.0422,10123.0
2022-06-10 14:15:00,34.38,34.48,34.36,34.47,10689.0,34.0422,34.1412,34.0224,34.1313,10689.0
2022-06-10 14:20:00,34.47,34.55,34.47,34.51,12503.0,34.1313,34.2105,34.1313,34.1709,12503.0
2022-06-10 14:25:00,34.54,34.54,34.4,34.43,13251.0,34.2006,34.2006,34.062,34.0917,13251.0
2022-06-10 14:30:00,34.43,34.52,34.43,34.49,11425.0,34.0917,34.1808,34.0917,34.1511,11425.0
2022-06-10 14:35:00,34.48,34.49,34.44,34.44,10812.0,34.1412,34.1511,34.1016,34.1016,10812.0
2022-06-10 14:40:00,34.44,34.44,34.39,34.43,8416.0,34.1016,34.1016,34.0521,34.0917,8416.0
2022-06-10 14:45:00,34.43,34.53,34.43,34.51,13150.0,34.0917,34.1907,34.0917,34.1709,13150.0
2022-06-10 14:50:00,34.52,34.56,34.47,34.55,11147.0,34.1808,34.2204,34.1313,34.2105,11147.0
2022-06-10 14:55:00,34.55,34.64,34.54,34.6,20137.0,34.2105,34.2996,34.2006,34.26,20137.0
2022-06-10 15:00:00,34.6,34.6,34.49,34.49,14711.0,34.26,34.26,34.1511,34.1511,14711.0
2022-06-10 15:05:00,34.48,34.51,34.43,34.48,13406.0,34.1412,34.1709,34.0917,34.1412,13406.0
2022-06-10 15:10:00,34.48,34.55,34.48,34.54,17049.0,34.1412,34.2105,34.1412,34.2006,17049.0
2022-06-10 15:15:00,34.54,34.6,34.52,34.56,16974.0,34.2006,34.26,34.1808,34.2204,16974.0
2022-06-10 15:20:00,34.57,34.57,34.44,34.51,12921.0,34.2303,34.2303,34.1016,34.1709,12921.0
2022-06-10 15:25:00,34.53,34.67,34.53,34.61,19263.0,34.1907,34.3293,34.1907,34.2699,19263.0
2022-06-10 15:30:00,34.61,34.61,34.52,34.58,41113.0,34.2699,34.2699,34.1808,34.2402,41113.0
2022-06-10 15:35:00,34.58,34.59,34.46,34.46,33389.0,34.2402,34.2501,34.1214,34.1214,33389.0
2022-06-10 15:40:00,34.46,34.47,34.25,34.29,29366.0,34.1214,34.1313,33.9134,33.953,29366.0
2022-06-10 15:45:00,34.29,34.3,34.19,34.19,34567.0,33.953,33.9629,33.854,33.854,34567.0
2022-06-10 15:50:00,34.18,34.27,34.17,34.21,80506.0,33.8441,33.9332,33.8342,33.8738,80506.0
2022-06-10 15:55:00,34.21,34.3,33.98,33.98,302163.0,33.8738,33.9629,33.6461,33.6461,302163.0
2022-06-13 09:30:00,33.06,33.06,32.48,32.76,77285.0,32.7351,32.7351,32.1608,32.4381,77285.0
2022-06-13 09:35:00,32.79,32.8,32.48,32.53,28647.0,32.4678,32.4777,32.1608,32.2103,28647.0
2022-06-13 09:40:00,32.52,32.6,32.35,32.48,23028.0,32.2004,32.2797,32.0321,32.1608,23028.0
2022-06-13 09:45:00,32.45,32.53,32.31,32.34,14428.0,32.1311,32.2103,31.9925,32.0222,14428.0
2022-06-13 09:50:00,32.36,32.4,32.24,32.33,13563.0,32.042,32.0816,31.9232,32.0123,13563.0
2022-06-13 09:55:00,32.32,32.43,32.31,32.33,10974.0,32.0024,32.1113,31.9925,32.0123,10974.0
2022-06-13 10:00:00,32.33,32.38,32.17,32.2,21799.0,32.0123,32.0618,31.8539,31.8836,21799.0
2022-06-13 10:05:00,32.2,32.49,32.2,32.45,11565.0,31.8836,32.1707,31.8836,32.1311,11565.0
2022-06-13 10:10:00,32.44,32.47,32.23,32.29,16208.0,32.1212,32.1509,31.9133,31.9727,16208.0
2022-06-13 10:15:00,32.26,32.29,32.08,32.13,46847.0,31.943,31.9727,31.7648,31.8143,46847.0
2022-06-13 10:20:00,32.13,32.27,32.13,32.25,12149.0,31.8143,31.9529,31.8143,31.9331,12149.0
2022-06-13 10:25:00,32.24,32.3,32.19,32.24,17684.0,31.9232,31.9826,31.8737,31.9232,17684.0
2022-06-13 10:30:00,32.24,32.3,32.17,32.3,14038.0,31.9232,31.9826,31.8539,31.9826,14038.0
2022-06-13 10:35:00,32.29,32.37,32.26,32.33,15069.0,31.9727,32.0519,31.943,32.0123,15069.0
2022-06-13 10:40:00,32.29,32.34,32.15,32.22,11629.0,31.9727,32.0222,31.8341,31.9034,11629.0
2022-06-13 10:45:00,32.21,32.21,32.07,32.09,14112.0,31.8935,31.8935,31.7549,31.7747,14112.0
2022-06-13 10:50:00,32.08,32.16,31.99,32.13,24428.0,31.7648,31.844,31.6756,31.8143,24428.0
2022-06-13 10:55:00,32.14,32.22,32.13,32.19,18158.0,31.8242,31.9034,31.8143,31.8737,18158.0
2022-06-13 11:00:00,32.17,32.26,32.14,32.16,18027.0,31.8539,31.943,31.8242,31.844,18027.0
2022-06-13 11:05:00,32.16,32.2,32.13,32.13,15633.0,31.844,31.8836,31.8143,31.8143,15633.0
2022-06-13 11:10:00,32.13,32.21,32.07,32.2,17827.0,31.8143,31.8935,31.7549,31.8836,17827.0
2022-06-13 11:15:00,32.23,32.4,32.23,32.38,13909.0,31.9133,32.0816,31.9133,32.0618,13909.0
2022-06-13 11:20:00,32.38,32.45,32.36,32.44,13654.0,32.0618,32.1311,32.042,32.1212,13654.0
2022-06-13 11:25:00,32.45,32.49,32.34,32.39,9646.0,32.1311,32.1707,32.0222,32.0717,9646.0
2022-06-13 11:30:00,32.4,32.4,32.27,32.35,10413.0,32.0816,32.0816,31.9529,32.0321,10413.0
2022-06-13 11:35:00,32.36,32.48,32.36,32.46,9113.0,32.042,32.1608,32.042,32.141,9113.0
2022-06-13 11:40:00,32.48,32.55,32.4,32.54,11891.0,32.1608,32.2301,32.0816,32.2202,11891.0
2022-06-13 11:45:00,32.53,32.57,32.47,32.57,9026.0,32.2103,32.2499,32.1509,32.2499,9026.0
2022-06-13 11:50:00,32.58,32.61,32.44,32.49,16647.0,32.2598,32.2896,32.1212,32.1707,16647.0
2022-06-13 11:55:00,32.5,32.59,32.49,32.59,10903.0,32.1806,32.2697,32.1707,32.2697,10903.0
2022-06-13 12:00:00,32.59,32.68,32.5,32.54,35017.0,32.2697,32.3589,32.1806,32.2202,35017.0
2022-06-13 12:05:00,32.54,32.68,32.51,32.61,16803.0,32.2202,32.3589,32.1905,32.2896,16803.0
2022-06-13 12:10:00,32.61,32.73,32.58,32.62,23202.0,32.2896,32.4084,32.2598,32.2995,23202.0
2022-06-13 12:15:00,32.61,32.65,32.53,32.58,14647.0,32.2896,32.3292,32.2103,32.2598,14647.0
2022-06-13 12:20:00,32.6,32.67,32.57,32.59,13474.0,32.2797,32.349,32.2499,32.2697,13474.0
2022-06-13 12:25:00,32.59,32.69,32.59,32.6,14000.0,32.2697,32.3688,32.2697,32.2797,14000.0
2022-06-13 12:30:00,32.61,32.8,32.57,32.8,10635.0,32.2896,32.4777,32.2499,32.4777,10635.0
2022-06-13 12:35:00,32.82,32.9,32.81,32.83,11135.0,32.4975,32.5767,32.4876,32.5074,11135.0
2022-06-13 12:40:00,32.84,32.84,32.7,32.7,18855.0,32.5173,32.5173,32.3787,32.3787,18855.0
2022-06-13 12:45:00,32.69,32.7,32.62,32.62,10179.0,32.3688,32.3787,32.2995,32.2995,10179.0
2022-06-13 12:50:00,32.61,32.67,32.56,32.56,13978.0,32.2896,32.349,32.24,32.24,13978.0
2022-06-13 12:55:00,32.55,32.61,32.55,32.59,13447.0,32.2301,32.2896,32.2301,32.2697,13447.0
2022-06-13 13:00:00,32.61,32.61,32.52,32.55,11161.0,32.2896,32.2896,32.2004,32.2301,11161.0
2022-06-13 13:05:00,32.55,32.6,32.53,32.59,10946.0,32.2301,32.2797,32.2103,32.2697,10946.0
2022-06-13 13:10:00,32.59,32.59,32.51,32.56,15228.0,32.2697,32.2697,32.1905,32.24,15228.0
2022-06-13 13:15:00,32.57,32.59,32.53,32.58,9725.0,32.2499,32.2697,32.2103,32.2598,9725.0
2022-06-13 13:20:00,32.58,32.62,32.56,32.58,18973.0,32.2598,32.2995,32.24,32.2598,18973.0
2022-06-13 13:25:00,32.6,32.66,32.55,32.66,16347.0,32.2797,32.3391,32.2301,32.3391,16347.0
2022-06-13 13:30:00,32.66,32.71,32.62,32.63,21168.0,32.3391,32.3886,32.2995,32.3094,21168.0
2022-06-13 13:35:00,32.62,32.73,32.61,32.73,13420.0,32.2995,32.4084,32.2896,32.4084,13420.0
2022-06-13 13:40:00,32.74,32.89,32.73,32.89,11278.0,32.4183,32.5668,32.4084,32.5668,11278.0
2022-06-13 13:45:00,32.89,32.98,32.89,32.98,8008.0,32.5668,32.6559,32.5668,32.6559,8008.0
2022-06-13 13:50:00,32.98,32.99,32.76,32.79,9967.0,32.6559,32.6658,32.4381,32.4678,9967.0
2022-06-13 13:55:00,32.79,32.89,32.79,32.87,37198.0,32.4678,32.5668,32.4678,32.547,37198.0
2022-06-13 14:00:00,32.87,32.87,32.76,32.81,11480.0,32.547,32.547,32.4381,32.4876,11480.0
2022-06-13 14:05:00,32.8,32.81,32.67,32.67,34073.0,32.4777,32.4876,32.349,32.349,34073.0
2022-06-13 14:10:00,32.66,32.72,32.63,32.65,35491.0,32.3391,32.3985,32.3094,32.3292,35491.0
2022-06-13 14:15:00,32.64,32.72,32.64,32.71,28410.0,32.3193,32.3985,32.3193,32.3886,28410.0
2022-06-13 14:20:00,32.71,32.76,32.71,32.74,12772.0,32.3886,32.4381,32.3886,32.4183,12772.0
2022-06-13 14:25:00,32.73,32.77,32.69,32.72,10878.0,32.4084,32.448,32.3688,32.3985,10878.0
2022-06-13 14:30:00,32.72,32.74,32.61,32.69,25668.0,32.3985,32.4183,32.2896,32.3688,25668.0
2022-06-13 14:35:00,32.7,32.79,32.7,32.76,13501.0,32.3787,32.4678,32.3787,32.4381,13501.0
2022-06-13 14:40:00,32.76,32.81,32.72,32.75,11149.0,32.4381,32.4876,32.3985,32.4282,11149.0
2022-06-13 14:45:00,32.75,32.78,32.69,32.72,13691.0,32.4282,32.4579,32.3688,32.3985,13691.0
2022-06-13 14:50:00,32.7,32.71,32.59,32.61,22970.0,32.3787,32.3886,32.2697,32.2896,22970.0
2022-06-13 14:55:00,32.61,32.63,32.55,32.57,26249.0,32.2896,32.3094,32.2301,32.2499,26249.0
2022-06-13 15:00:00,32.57,32.65,32.5,32.59,27763.0,32.2499,32.3292,32.1806,32.2697,27763.0
2022-06-13 15:05:00,32.59,32.61,32.5,32.54,17023.0,32.2697,32.2896,32.1806,32.2202,17023.0
2022-06-13 15:10:00,32.53,32.55,32.48,32.51,26196.0,32.2103,32.2301,32.1608,32.1905,26196.0
2022-06-13 15:15:00,32.51,32.65,32.43,32.51,45422.0,32.1905,32.3292,32.1113,32.1905,45422.0
2022-06-13 15:20:00,32.5,32.55,32.35,32.35,25571.0,32.1806,32.2301,32.0321,32.0321,25571.0
2022-06-13 15:25:00,32.35,32.42,32.27,32.27,18494.0,32.0321,32.1014,31.9529,31.9529,18494.0
2022-06-13 15:30:00,32.27,32.28,32.17,32.2,36816.0,31.9529,31.9628,31.8539,31.8836,36816.0
2022-06-13 15:35:00,32.21,32.31,32.17,32.19,32652.0,31.8935,31.9925,31.8539,31.8737,32652.0
2022-06-13 15:40:00,32.18,32.19,32.09,32.1,44697.0,31.8638,31.8737,31.7747,31.7846,44697.0
2022-06-13 15:45:00,32.09,32.15,32.06,32.08,84342.0,31.7747,31.8341,31.745,31.7648,84342.0
2022-06-13 15:50:00,32.1,32.11,31.96,32.11,121209.0,31.7846,31.7945,31.6459,31.7945,121209.0
2022-06-13 15:55:00,32.1,32.2,32.08,32.2,124514.0,31.7846,31.8836,31.7648,31.8836,124514.0
2022-06-14 09:30:00,32.39,32.39,32.01,32.22,46327.0,32.0717,32.0717,31.6954,31.9034,46327.0
2022-06-14 09:35:00,32.24,32.28,32.14,32.27,7513.0,31.9232,31.9628,31.8242,31.9529,7513.0
2022-06-14 09:40:00,32.26,32.27,31.95,31.96,14985.0,31.943,31.9529,31.636,31.6459,14985.0
2022-06-14 09:45:00,31.97,32.19,31.95,32.08,16946.0,31.6558,31.8737,31.636,31.7648,16946.0
2022-06-14 09:50:00,32.03,32.26,31.93,32.26,11278.0,31.7153,31.943,31.6162,31.943,11278.0
2022-06-14 09:55:00,32.3,32.34,32.21,32.27,8642.0,31.9826,32.0222,31.8935,31.9529,8642.0
2022-06-14 10:00:00,32.29,32.32,32.14,32.15,14695.0,31.9727,32.0024,31.8242,31.8341,14695.0
2022-06-14 10:05:00,32.14,32.18,32.06,32.06,10590.0,31.8242,31.8638,31.745,31.745,10590.0
2022-06-14 10:10:00,32.04,32.11,31.97,32.0,20771.0,31.7252,31.7945,31.6558,31.6855,20771.0
2022-06-14 10:15:00,31.98,32.02,31.93,31.95,12568.0,31.6657,31.7054,31.6162,31.636,12568.0
2022-06-14 10:20:00,31.93,31.97,31.84,31.94,11441.0,31.6162,31.6558,31.5271,31.6261,11441.0
2022-06-14 10:25:00,31.92,31.98,31.89,31.91,27932.0,31.6063,31.6657,31.5766,31.5964,27932.0
2022-06-14 10:30:00,31.9,31.97,31.88,31.9,22325.0,31.5865,31.6558,31.5667,31.5865,22325.0
2022-06-14 10:35:00,31.89,31.89,31.79,31.8,11469.0,31.5766,31.5766,31.4776,31.4875,11469.0
2022-06-14 10:40:00,31.79,31.79,31.64,31.72,7799.0,31.4776,31.4776,31.3291,31.4083,7799.0
2022-06-14 10:45:00,31.72,31.91,31.7,31.9,16192.0,31.4083,31.5964,31.3885,31.5865,16192.0
2022-06-14 10:50:00,31.89,31.98,31.85,31.96,10850.0,31.5766,31.6657,31.537,31.6459,10850.0
2022-06-14 10:55:00,31.93,32.08,31.93,31.98,22621.0,31.6162,31.7648,31.6162,31.6657,22621.0
2022-06-14 11:00:00,31.97,32.09,31.95,32.0,8400.0,31.6558,31.7747,31.636,31.6855,8400.0
2022-06-14 11:05:00,31.99,32.0,31.84,31.85,16825.0,31.6756,31.6855,31.5271,31.537,16825.0
2022-06-14 11:10:00,31.85,31.85,31.74,31.76,9333.0,31.537,31.537,31.4281,31.4479,9333.0
2022-06-14 11:15:00,31.76,31.77,31.62,31.65,9523.0,31.4479,31.4578,31.3093,31.339,9523.0
2022-06-14 11:20:00,31.64,31.75,31.59,31.75,15287.0,31.3291,31.438,31.2796,31.438,15287.0
2022-06-14 11:25:00,31.76,31.84,31.76,31.79,9988.0,31.4479,31.5271,31.4479,31.4776,9988.0
2022-06-14 11:30:00,31.79,31.82,31.7,31.81,7269.0,31.4776,31.5073,31.3885,31.4974,7269.0
2022-06-14 11:35:00,31.81,31.89,31.78,31.78,7279.0,31.4974,31.5766,31.4677,31.4677,7279.0
2022-06-14 11:40:00,31.79,31.91,31.79,31.9,9177.0,31.4776,31.5964,31.4776,31.5865,9177.0
2022-06-14 11:45:00,31.9,31.92,31.82,31.85,5719.0,31.5865,31.6063,31.5073,31.537,5719.0
2022-06-14 11:50:00,31.84,32.03,31.82,31.98,76770.0,31.5271,31.7153,31.5073,31.6657,76770.0
2022-06-14 11:55:00,31.97,32.13,31.94,32.09,12853.0,31.6558,31.8143,31.6261,31.7747,12853.0
2022-06-14 12:00:00,32.07,32.07,31.98,32.04,21865.0,31.7549,31.7549,31.6657,31.7252,21865.0
2022-06-14 12:05:00,32.04,32.07,32.01,32.05,10666.0,31.7252,31.7549,31.6954,31.7351,10666.0
2022-06-14 12:10:00,32.05,32.15,32.05,32.11,18286.0,31.7351,31.8341,31.7351,31.7945,18286.0
2022-06-14 12:15:00,32.09,32.25,32.05,32.25,38417.0,31.7747,31.9331,31.7351,31.9331,38417.0
2022-06-14 12:20:00,32.25,32.34,32.23,32.24,62350.0,31.9331,32.0222,31.9133,31.9232,62350.0
2022-06-14 12:25:00,32.23,32.34,32.2,32.34,59024.0,31.9133,32.0222,31.8836,32.0222,59024.0
2022-06-14 12:30:00,32.34,32.44,32.29,32.41,125290.0,32.0222,32.1212,31.9727,32.0915,125290.0
2022-06-14 12:35:00,32.42,32.52,32.39,32.52,89086.0,32.1014,32.2004,32.0717,32.2004,89086.0
2022-06-14 12:40:00,32.51,32.6,32.49,32.58,51003.0,32.1905,32.2797,32.1707,32.2598,51003.0
2022-06-14 12:45:00,32.58,32.6,32.49,32.59,43614.0,32.2598,32.2797,32.1707,32.2697,43614.0
2022-06-14 12:50:00,32.59,32.67,32.53,32.59,66596.0,32.2697,32.349,32.2103,32.2697,66596.0
2022-06-14 12:55:00,32.57,32.62,32.49,32.57,46598.0,32.2499,32.2995,32.1707,32.2499,46598.0
2022-06-14 13:00:00,32.56,32.62,32.52,32.61,50124.0,32.24,32.2995,32.2004,32.2896,50124.0
2022-06-14 13:05:00,32.61,32.71,32.57,32.65,31011.0,32.2896,32.3886,32.2499,32.3292,31011.0
2022-06-14 13:10:00,32.65,32.68,32.58,32.61,39267.0,32.3292,32.3589,32.2598,32.2896,39267.0
2022-06-14 13:15:00,32.62,32.82,32.61,32.79,38467.0,32.2995,32.4975,32.2896,32.4678,38467.0
2022-06-14 13:20:00,32.78,32.88,32.78,32.83,23655.0,32.4579,32.5569,32.4579,32.5074,23655.0
2022-06-14 13:25:00,32.83,32.85,32.76,32.79,49678.0,32.5074,32.5272,32.4381,32.4678,49678.0
2022-06-14 13:30:00,32.78,32.83,32.71,32.74,110551.0,32.4579,32.5074,32.3886,32.4183,110551.0
2022-06-14 13:35:00,32.75,32.76,32.47,32.49,26398.0,32.4282,32.4381,32.1509,32.1707,26398.0
2022-06-14 13:40:00,32.48,32.49,32.35,32.38,19466.0,32.1608,32.1707,32.0321,32.0618,19466.0
2022-06-14 13:45:00,32.4,32.42,32.31,32.33,6472.0,32.0816,32.1014,31.9925,32.0123,6472.0
2022-06-14 13:50:00,32.33,32.42,32.3,32.41,74548.0,32.0123,32.1014,31.9826,32.0915,74548.0
2022-06-14 13:55:00,32.41,32.48,32.4,32.42,37352.0,32.0915,32.1608,32.0816,32.1014,37352.0
2022-06-14 14:00:00,32.42,32.49,32.42,32.46,9775.0,32.1014,32.1707,32.1014,32.141,9775.0
2022-06-14 14:05:00,32.46,32.55,32.45,32.54,11078.0,32.141,32.2301,32.1311,32.2202,11078.0
2022-06-14 14:10:00,32.53,32.53,32.32,32.32,7560.0,32.2103,32.2103,32.0024,32.0024,7560.0
2022-06-14 14:15:00,32.33,32.34,32.27,32.32,11578.0,32.0123,32.0222,31.9529,32.0024,11578.0
2022-06-14 14:20:00,32.32,32.41,32.31,32.37,10571.0,32.0024,32.0915,31.9925,32.0519,10571.0
2022-06-14 14:25:00,32.36,32.38,32.34,32.37,6629.0,32.042,32.0618,32.0222,32.0519,6629.0
2022-06-14 14:30:00,32.36,32.36,32.25,32.33,8688.0,32.042,32.042,31.9331,32.0123,8688.0
2022-06-14 14:35:00,32.34,32.36,32.28,32.33,8732.0,32.0222,32.042,31.9628,32.0123,8732.0
2022-06-14 14:40:00,32.31,32.31,32.15,32.15,11857.0,31.9925,31.9925,31.8341,31.8341,11857.0
2022-06-14 14:45:00,32.16,32.19,32.11,32.12,11426.0,31.844,31.8737,31.7945,31.8044,11426.0
2022-06-14 14:50:00,32.12,32.16,32.08,32.1,11174.0,31.8044,31.844,31.7648,31.7846,11174.0
2022-06-14 14:55:00,32.09,32.13,32.07,32.12,12841.0,31.7747,31.8143,31.7549,31.8044,12841.0
2022-06-14 15:00:00,32.12,32.17,32.09,32.16,10361.0,31.8044,31.8539,31.7747,31.844,10361.0
2022-06-14 15:05:00,32.15,32.18,32.06,32.07,15682.0,31.8341,31.8638,31.745,31.7549,15682.0
2022-06-14 15:10:00,32.08,32.1,32.01,32.03,14400.0,31.7648,31.7846,31.6954,31.7153,14400.0
2022-06-14 15:15:00,32.02,32.02,31.94,31.95,22292.0,31.7054,31.7054,31.6261,31.636,22292.0
2022-06-14 15:20:00,31.94,32.03,31.92,31.98,29916.0,31.6261,31.7153,31.6063,31.6657,29916.0
2022-06-14 15:25:00,31.99,32.11,31.99,32.09,27709.0,31.6756,31.7945,31.6756,31.7747,27709.0
2022-06-14 15:30:00,32.09,32.2,32.08,32.14,82570.0,31.7747,31.8836,31.7648,31.8242,82570.0
2022-06-14 15:35:00,32.15,32.16,32.11,32.15,100105.0,31.8341,31.844,31.7945,31.8341,100105.0
2022-06-14 15:40:00,32.15,32.23,32.11,32.18,110698.0,31.8341,31.9133,31.7945,31.8638,110698.0
2022-06-14 15:45:00,32.18,32.2,32.14,32.2,106180.0,31.8638,31.8836,31.8242,31.8836,106180.0
2022-06-14 15:50:00,32.19,32.21,32.07,32.12,113856.0,31.8737,31.8935,31.7549,31.8044,113856.0
2022-06-14 15:55:00,32.12,32.22,32.1,32.21,227630.0,31.8044,31.9034,31.7846,31.8935,227630.0
2022-06-15 09:30:00,32.67,32.77,32.56,32.77,41469.0,32.349,32.448,32.24,32.448,41469.0
2022-06-15 09:35:00,32.8,32.96,32.64,32.66,117544.0,32.4777,32.6361,32.3193,32.3391,117544.0
2022-06-15 09:40:00,32.62,32.83,32.58,32.71,7605.0,32.2995,32.5074,32.2598,32.3886,7605.0
2022-06-15 09:45:00,32.74,32.89,32.71,32.77,63796.0,32.4183,32.5668,32.3886,32.448,63796.0
2022-06-15 09:50:00,32.76,32.87,32.73,32.84,10006.0,32.4381,32.547,32.4084,32.5173,10006.0
2022-06-15 09:55:00,32.85,32.95,32.81,32.84,18073.0,32.5272,32.6262,32.4876,32.5173,18073.0
2022-06-15 10:00:00,32.83,33.03,32.81,32.99,13222.0,32.5074,32.7054,32.4876,32.6658,13222.0
2022-06-15 10:05:00,32.97,33.08,32.96,33.0,25171.0,32.646,32.7549,32.6361,32.6757,25171.0
2022-06-15 10:10:00,33.02,33.03,32.93,32.94,31283.0,32.6955,32.7054,32.6064,32.6163,31283.0
2022-06-15 10:15:00,32.94,33.03,32.9,33.02,63281.0,32.6163,32.7054,32.5767,32.6955,63281.0
2022-06-15 10:20:00,33.01,33.11,32.96,33.11,4739.0,32.6856,32.7846,32.6361,32.7846,4739.0
2022-06-15 10:25:00,33.13,33.13,33.03,33.12,7569.0,32.8044,32.8044,32.7054,32.7945,7569.0
2022-06-15 10:30:00,33.14,33.15,32.96,33.02,64787.0,32.8143,32.8242,32.6361,32.6955,64787.0
2022-06-15 10:35:00,33.02,33.05,32.85,32.9,8478.0,32.6955,32.7252,32.5272,32.5767,8478.0
2022-06-15 10:40:00,32.88,32.88,32.76,32.79,8724.0,32.5569,32.5569,32.4381,32.4678,8724.0
2022-06-15 10:45:00,32.79,32.8,32.72,32.8,9525.0,32.4678,32.4777,32.3985,32.4777,9525.0
2022-06-15 10:50:00,32.8,32.85,32.71,32.78,41220.0,32.4777,32.5272,32.3886,32.4579,41220.0
2022-06-15 10:55:00,32.79,32.9,32.77,32.83,38658.0,32.4678,32.5767,32.448,32.5074,38658.0
2022-06-15 11:00:00,32.82,32.82,32.72,32.73,8275.0,32.4975,32.4975,32.3985,32.4084,8275.0
2022-06-15 11:05:00,32.75,32.8,32.7,32.7,25059.0,32.4282,32.4777,32.3787,32.3787,25059.0
2022-06-15 11:10:00,32.71,32.74,32.67,32.72,17693.0,32.3886,32.4183,32.349,32.3985,17693.0
2022-06-15 11:15:00,32.71,32.77,32.66,32.7,26951.0,32.3886,32.448,32.3391,32.3787,26951.0
2022-06-15 11:20:00,32.7,32.73,32.63,32.71,5664.0,32.3787,32.4084,32.3094,32.3886,5664.0
2022-06-15 11:25:00,32.67,32.67,32.58,32.63,6460.0,32.349,32.349,32.2598,32.3094,6460.0
2022-06-15 11:30:00,32.62,32.68,32.6,32.64,4643.0,32.2995,32.3589,32.2797,32.3193,4643.0
2022-06-15 11:35:00,32.63,32.73,32.63,32.73,22238.0,32.3094,32.4084,32.3094,32.4084,22238.0
2022-06-15 11:40:00,32.73,32.8,32.68,32.75,11674.0,32.4084,32.4777,32.3589,32.4282,11674.0
2022-06-15 11:45:00,32.75,32.84,32.75,32.82,43222.0,32.4282,32.5173,32.4282,32.4975,43222.0
2022-06-15 11:50:00,32.82,32.86,32.78,32.85,46443.0,32.4975,32.5371,32.4579,32.5272,46443.0
2022-06-15 11:55:00,32.86,32.9,32.77,32.77,74203.0,32.5371,32.5767,32.448,32.448,74203.0
2022-06-15 12:00:00,32.77,32.88,32.77,32.83,9117.0,32.448,32.5569,32.448,32.5074,9117.0
2022-06-15 12:05:00,32.83,32.91,32.81,32.91,10704.0,32.5074,32.5866,32.4876,32.5866,10704.0
2022-06-15 12:10:00,32.9,32.94,32.86,32.91,82898.0,32.5767,32.6163,32.5371,32.5866,82898.0
2022-06-15 12:15:00,32.91,32.97,32.9,32.9,19836.0,32.5866,32.646,32.5767,32.5767,19836.0
2022-06-15 12:20:00,32.9,33.06,32.89,33.05,17359.0,32.5767,32.7351,32.5668,32.7252,17359.0
2022-06-15 12:25:00,33.04,33.07,32.98,33.05,16938.0,32.7153,32.745,32.6559,32.7252,16938.0
2022-06-15 12:30:00,33.06,33.08,33.03,33.06,9580.0,32.7351,32.7549,32.7054,32.7351,9580.0
2022-06-15 12:35:00,33.06,33.08,33.03,33.07,8794.0,32.7351,32.7549,32.7054,32.745,8794.0
2022-06-15 12:40:00,33.08,33.13,33.05,33.08,12317.0,32.7549,32.8044,32.7252,32.7549,12317.0
2022-06-15 12:45:00,33.08,33.08,33.0,33.08,17641.0,32.7549,32.7549,32.6757,32.7549,17641.0
2022-06-15 12:50:00,33.07,33.07,32.89,32.9,13985.0,32.745,32.745,32.5668,32.5767,13985.0
2022-06-15 12:55:00,32.89,32.89,32.8,32.83,5243.0,32.5668,32.5668,32.4777,32.5074,5243.0
2022-06-15 13:00:00,32.82,32.94,32.8,32.93,14744.0,32.4975,32.6163,32.4777,32.6064,14744.0
2022-06-15 13:05:00,32.91,32.94,32.86,32.89,8600.0,32.5866,32.6163,32.5371,32.5668,8600.0
2022-06-15 13:10:00,32.89,32.97,32.88,32.95,14770.0,32.5668,32.646,32.5569,32.6262,14770.0
2022-06-15 13:15:00,32.94,32.99,32.92,32.99,16065.0,32.6163,32.6658,32.5965,32.6658,16065.0
2022-06-15 13:20:00,32.97,32.98,32.92,32.94,9445.0,32.646,32.6559,32.5965,32.6163,9445.0
2022-06-15 13:25:00,32.93,33.01,32.92,32.99,12342.0,32.6064,32.6856,32.5965,32.6658,12342.0
2022-06-15 13:30:00,32.99,33.02,32.98,32.99,9671.0,32.6658,32.6955,32.6559,32.6658,9671.0
2022-06-15 13:35:00,32.98,33.01,32.96,32.97,37357.0,32.6559,32.6856,32.6361,32.646,37357.0
2022-06-15 13:40:00,32.97,33.0,32.93,32.95,9322.0,32.646,32.6757,32.6064,32.6262,9322.0
2022-06-15 13:45:00,32.95,32.95,32.83,32.84,5849.0,32.6262,32.6262,32.5074,32.5173,5849.0
2022-06-15 13:50:00,32.84,32.95,32.8,32.94,31787.0,32.5173,32.6262,32.4777,32.6163,31787.0
2022-06-15 13:55:00,32.95,33.12,32.95,33.1,12781.0,32.6262,32.7945,32.6262,32.7747,12781.0
2022-06-15 14:00:00,33.07,33.17,32.79,32.85,28193.0,32.745,32.844,32.4678,32.5272,28193.0
2022-06-15 14:05:00,32.86,32.93,32.52,32.76,32914.0,32.5371,32.6064,32.2004,32.4381,32914.0
2022-06-15 14:10:00,32.74,32.82,32.63,32.8,26238.0,32.4183,32.4975,32.3094,32.4777,26238.0
2022-06-15 14:15:00,32.76,32.97,32.71,32.87,12527.0,32.4381,32.646,32.3886,32.547,12527.0
2022-06-15 14:20:00,32.86,32.97,32.64,32.66,4655.0,32.5371,32.646,32.3193,32.3391,4655.0
2022-06-15 14:25:00,32.69,32.77,32.62,32.62,9557.0,32.3688,32.448,32.2995,32.2995,9557.0
2022-06-15 14:30:00,32.62,32.67,32.29,32.46,11069.0,32.2995,32.349,31.9727,32.141,11069.0
2022-06-15 14:35:00,32.45,32.91,32.42,32.88,21666.0,32.1311,32.5866,32.1014,32.5569,21666.0
2022-06-15 14:40:00,32.86,33.34,32.84,33.29,13969.0,32.5371,33.0124,32.5173,32.9629,13969.0
2022-06-15 14:45:00,33.33,33.37,33.09,33.11,12557.0,33.0025,33.0421,32.7648,32.7846,12557.0
2022-06-15 14:50:00,33.15,33.2,32.75,32.87,28197.0,32.8242,32.8738,32.4282,32.547,28197.0
2022-06-15 14:55:00,32.89,32.91,32.66,32.76,20463.0,32.5668,32.5866,32.3391,32.4381,20463.0
2022-06-15 15:00:00,32.77,32.95,32.76,32.86,19825.0,32.448,32.6262,32.4381,32.5371,19825.0
2022-06-15 15:05:00,32.87,32.95,32.8,32.9,16106.0,32.547,32.6262,32.4777,32.5767,16106.0
2022-06-15 15:10:00,32.91,33.0,32.75,32.83,20426.0,32.5866,32.6757,32.4282,32.5074,20426.0
2022-06-15 15:15:00,32.8,32.81,32.71,32.77,24664.0,32.4777,32.4876,32.3886,32.448,24664.0
2022-06-15 15:20:00,32.76,32.95,32.76,32.93,268832.0,32.4381,32.6262,32.4381,32.6064,268832.0
2022-06-15 15:25:00,32.93,32.96,32.88,32.94,80959.0,32.6064,32.6361,32.5569,32.6163,80959.0
2022-06-15 15:30:00,32.94,33.14,32.89,33.08,82282.0,32.6163,32.8143,32.5668,32.7549,82282.0
2022-06-15 15:35:00,33.08,33.16,32.93,32.95,77634.0,32.7549,32.8341,32.6064,32.6262,77634.0
2022-06-15 15:40:00,32.95,32.95,32.82,32.83,50466.0,32.6262,32.6262,32.4975,32.5074,50466.0
2022-06-15 15:45:00,32.82,32.87,32.75,32.86,57722.0,32.4975,32.547,32.4282,32.5371,57722.0
2022-06-15 15:50:00,32.86,32.86,32.68,32.7,76357.0,32.5371,32.5371,32.3589,32.3787,76357.0
2022-06-15 15:55:00,32.7,32.8,32.69,32.71,133116.0,32.3787,32.4777,32.3688,32.3886,133116.0
2022-06-16 09:30:00,31.75,31.92,31.5,31.51,43553.0,31.438,31.6063,31.1905,31.2004,43553.0
2022-06-16 09:35:00,31.51,31.58,31.38,31.38,14417.0,31.2004,31.2697,31.0716,31.0716,14417.0
2022-06-16 09:40:00,31.35,31.52,31.27,31.44,8708.0,31.0419,31.2103,30.9627,31.131,8708.0
2022-06-16 09:45:00,31.45,31.51,31.38,31.46,9914.0,31.141,31.2004,31.0716,31.1509,9914.0
2022-06-16 09:50:00,31.42,31.59,31.3,31.59,26858.0,31.1112,31.2796,30.9924,31.2796,26858.0
2022-06-16 09:55:00,31.58,31.58,31.44,31.51,44541.0,31.2697,31.2697,31.131,31.2004,44541.0
2022-06-16 10:00:00,31.5,31.5,31.15,31.16,67827.0,31.1905,31.1905,30.8439,30.8538,67827.0
2022-06-16 10:05:00,31.14,31.28,31.06,31.27,17333.0,30.834,30.9726,30.7548,30.9627,17333.0
2022-06-16 10:10:00,31.26,31.27,31.11,31.12,19734.0,30.9528,30.9627,30.8043,30.8142,19734.0
2022-06-16 10:15:00,31.11,31.2,31.08,31.09,15718.0,30.8043,30.8934,30.7746,30.7845,15718.0
2022-06-16 10:20:00,31.08,31.29,31.08,31.28,11011.0,30.7746,30.9825,30.7746,30.9726,11011.0
2022-06-16 10:25:00,31.28,31.38,31.26,31.37,32992.0,30.9726,31.0716,30.9528,31.0617,32992.0
2022-06-16 10:30:00,31.37,31.4,31.27,31.34,23305.0,31.0617,31.0914,30.9627,31.032,23305.0
2022-06-16 10:35:00,31.33,31.34,31.21,31.23,30419.0,31.0221,31.032,30.9033,30.9231,30419.0
2022-06-16 10:40:00,31.22,31.31,31.19,31.2,16893.0,30.9132,31.0023,30.8835,30.8934,16893.0
2022-06-16 10:45:00,31.18,31.26,31.12,31.12,21875.0,30.8736,30.9528,30.8142,30.8142,21875.0
2022-06-16 10:50:00,31.12,31.13,30.98,30.98,93662.0,30.8142,30.8241,30.6756,30.6756,93662.0
2022-06-16 10:55:00,30.98,31.01,30.79,30.79,44433.0,30.6756,30.7053,30.4874,30.4874,44433.0
2022-06-16 11:00:00,30.79,30.86,30.75,30.84,40843.0,30.4874,30.5567,30.4478,30.5369,40843.0
2022-06-16 11:05:00,30.84,30.84,30.73,30.8,28728.0,30.5369,30.5369,30.428,30.4973,28728.0
2022-06-16 11:10:00,30.8,30.89,30.78,30.89,19777.0,30.4973,30.5865,30.4775,30.5865,19777.0
2022-06-16 11:15:00,30.88,31.02,30.86,30.97,16520.0,30.5766,30.7152,30.5567,30.6657,16520.0
2022-06-16 11:20:00,30.96,31.08,30.9,31.03,16619.0,30.6558,30.7746,30.5964,30.7251,16619.0
2022-06-16 11:25:00,31.01,31.18,31.0,31.1,12463.0,30.7053,30.8736,30.6954,30.7944,12463.0
2022-06-16 11:30:00,31.1,31.12,31.05,31.09,17734.0,30.7944,30.8142,30.7449,30.7845,17734.0
2022-06-16 11:35:00,31.09,31.18,31.02,31.18,30468.0,30.7845,30.8736,30.7152,30.8736,30468.0
2022-06-16 11:40:00,31.19,31.2,31.1,31.15,12172.0,30.8835,30.8934,30.7944,30.8439,12172.0
2022-06-16 11:45:00,31.15,31.15,31.07,31.1,16349.0,30.8439,30.8439,30.7647,30.7944,16349.0
2022-06-16 11:50:00,31.14,31.16,31.01,31.01,18802.0,30.834,30.8538,30.7053,30.7053,18802.0
2022-06-16 11:55:00,31.02,31.14,31.02,31.14,15619.0,30.7152,30.834,30.7152,30.834,15619.0
2022-06-16 12:00:00,31.14,31.17,31.01,31.05,16099.0,30.834,30.8637,30.7053,30.7449,16099.0
2022-06-16 12:05:00,31.05,31.06,30.96,30.96,15604.0,30.7449,30.7548,30.6558,30.6558,15604.0
2022-06-16 12:10:00,30.95,31.04,30.95,31.02,14124.0,30.6459,30.735,30.6459,30.7152,14124.0
2022-06-16 12:15:00,31.01,31.09,31.01,31.04,16327.0,30.7053,30.7845,30.7053,30.735,16327.0
2022-06-16 12:20:00,31.01,31.08,31.0,31.03,12018.0,30.7053,30.7746,30.6954,30.7251,12018.0
2022-06-16 12:25:00,31.02,31.12,30.98,31.12,12792.0,30.7152,30.8142,30.6756,30.8142,12792.0
2022-06-16 12:30:00,31.12,31.13,31.02,31.08,11709.0,30.8142,30.8241,30.7152,30.7746,11709.0
2022-06-16 12:35:00,31.09,31.09,30.97,31.02,12021.0,30.7845,30.7845,30.6657,30.7152,12021.0
2022-06-16 12:40:00,31.01,31.03,30.96,31.02,9843.0,30.7053,30.7251,30.6558,30.7152,9843.0
2022-06-16 12:45:00,31.0,31.1,30.97,31.08,9084.0,30.6954,30.7944,30.6657,30.7746,9084.0
2022-06-16 12:50:00,31.07,31.11,31.04,31.07,8506.0,30.7647,30.8043,30.735,30.7647,8506.0
2022-06-16 12:55:00,31.07,31.1,31.03,31.09,14343.0,30.7647,30.7944,30.7251,30.7845,14343.0
2022-06-16 13:00:00,31.1,31.15,31.06,31.06,14545.0,30.7944,30.8439,30.7548,30.7548,14545.0
2022-06-16 13:05:00,31.07,31.26,31.05,31.23,14583.0,30.7647,30.9528,30.7449,30.9231,14583.0
2022-06-16 13:10:00,31.22,31.23,31.16,31.17,12421.0,30.9132,30.9231,30.8538,30.8637,12421.0
2022-06-16 13:15:00,31.18,31.2,31.13,31.17,10945.0,30.8736,30.8934,30.8241,30.8637,10945.0
2022-06-16 13:20:00,31.16,31.16,31.07,31.07,10831.0,30.8538,30.8538,30.7647,30.7647,10831.0
2022-06-16 13:25:00,31.07,31.27,31.05,31.22,13439.0,30.7647,30.9627,30.7449,30.9132,13439.0
2022-06-16 13:30:00,31.21,31.25,31.12,31.23,9830.0,30.9033,30.9429,30.8142,30.9231,9830.0
2022-06-16 13:35:00,31.25,31.25,31.16,31.22,14453.0,30.9429,30.9429,30.8538,30.9132,14453.0
2022-06-16 13:40:00,31.22,31.25,31.16,31.16,18047.0,30.9132,30.9429,30.8538,30.8538,18047.0
2022-06-16 13:45:00,31.15,31.17,31.09,31.17,21017.0,30.8439,30.8637,30.7845,30.8637,21017.0
2022-06-16 13:50:00,31.17,31.22,31.14,31.21,17984.0,30.8637,30.9132,30.834,30.9033,17984.0
2022-06-16 13:55:00,31.2,31.21,31.08,31.1,30184.0,30.8934,30.9033,30.7746,30.7944,30184.0
2022-06-16 14:00:00,31.1,31.16,31.07,31.13,10253.0,30.7944,30.8538,30.7647,30.8241,10253.0
2022-06-16 14:05:00,31.13,31.15,30.96,31.0,31335.0,30.8241,30.8439,30.6558,30.6954,31335.0
2022-06-16 14:10:00,31.0,31.02,30.98,31.02,9638.0,30.6954,30.7152,30.6756,30.7152,9638.0
2022-06-16 14:15:00,31.02,31.04,30.99,31.04,11421.0,30.7152,30.735,30.6855,30.735,11421.0
2022-06-16 14:20:00,31.03,31.03,30.93,30.97,13514.0,30.7251,30.7251,30.6261,30.6657,13514.0
2022-06-16 14:25:00,30.96,30.97,30.9,30.93,10761.0,30.6558,30.6657,30.5964,30.6261,10761.0
2022-06-16 14:30:00,30.92,30.96,30.82,30.85,12253.0,30.6162,30.6558,30.5171,30.5468,12253.0
2022-06-16 14:35:00,30.84,30.88,30.77,30.88,24381.0,30.5369,30.5766,30.4676,30.5766,24381.0
2022-06-16 14:40:00,30.9,31.04,30.9,30.99,20260.0,30.5964,30.735,30.5964,30.6855,20260.0
2022-06-16 14:45:00,30.99,31.02,30.84,30.84,23267.0,30.6855,30.7152,30.5369,30.5369,23267.0
2022-06-16 14:50:00,30.85,30.89,30.8,30.8,24442.0,30.5468,30.5865,30.4973,30.4973,24442.0
2022-06-16 14:55:00,30.8,30.89,30.76,30.89,16626.0,30.4973,30.5865,30.4577,30.5865,16626.0
2022-06-16 15:00:00,30.89,31.03,30.86,30.99,25687.0,30.5865,30.7251,30.5567,30.6855,25687.0
2022-06-16 15:05:00,30.98,31.02,30.91,31.02,24200.0,30.6756,30.7152,30.6063,30.7152,24200.0
2022-06-16 15:10:00,31.02,31.09,30.96,30.97,25950.0,30.7152,30.7845,30.6558,30.6657,25950.0
2022-06-16 15:15:00,30.96,30.99,30.91,30.95,17342.0,30.6558,30.6855,30.6063,30.6459,17342.0
2022-06-16 15:20:00,30.96,31.0,30.91,30.93,19345.0,30.6558,30.6954,30.6063,30.6261,19345.0
2022-06-16 15:25:00,30.92,31.06,30.92,31.02,19301.0,30.6162,30.7548,30.6162,30.7152,19301.0
2022-06-16 15:30:00,31.02,31.04,30.86,30.87,30061.0,30.7152,30.735,30.5567,30.5667,30061.0
2022-06-16 15:35:00,30.87,30.98,30.85,30.95,29869.0,30.5667,30.6756,30.5468,30.6459,29869.0
2022-06-16 15:40:00,30.95,31.0,30.91,30.92,38977.0,30.6459,30.6954,30.6063,30.6162,38977.0
2022-06-16 15:45:00,30.9,30.91,30.72,30.74,79792.0,30.5964,30.6063,30.4181,30.4379,79792.0
2022-06-16 15:50:00,30.73,30.84,30.7,30.76,104173.0,30.428,30.5369,30.3983,30.4577,104173.0
2022-06-16 15:55:00,30.76,30.81,30.72,30.81,237148.0,30.4577,30.5072,30.4181,30.5072,237148.0
2022-06-17 09:30:00,30.95,31.14,30.78,31.05,439214.0,30.6459,30.834,30.4775,30.7449,439214.0
2022-06-17 09:35:00,31.02,31.1,30.94,31.04,13262.0,30.7152,30.7944,30.636,30.735,13262.0
2022-06-17 09:40:00,31.05,31.31,31.04,31.24,17126.0,30.7449,31.0023,30.735,30.933,17126.0
2022-06-17 09:45:00,31.23,31.46,31.23,31.44,54191.0,30.9231,31.1509,30.9231,31.131,54191.0
2022-06-17 09:50:00,31.44,31.54,31.32,31.44,62704.0,31.131,31.2301,31.0122,31.131,62704.0
2022-06-17 09:55:00,31.41,31.51,31.37,31.41,18478.0,31.1013,31.2004,31.0617,31.1013,18478.0
2022-06-17 10:00:00,31.4,31.41,31.14,31.22,20565.0,31.0914,31.1013,30.834,30.9132,20565.0
2022-06-17 10:05:00,31.23,31.24,31.16,31.2,12242.0,30.9231,30.933,30.8538,30.8934,12242.0
2022-06-17 10:10:00,31.21,31.28,31.15,31.16,9102.0,30.9033,30.9726,30.8439,30.8538,9102.0
2022-06-17 10:15:00,31.17,31.17,30.94,30.95,13528.0,30.8637,30.8637,30.636,30.6459,13528.0
2022-06-17 10:20:00,30.96,30.97,30.79,30.86,13350.0,30.6558,30.6657,30.4874,30.5567,13350.0
2022-06-17 10:25:00,30.86,30.95,30.83,30.86,23936.0,30.5567,30.6459,30.527,30.5567,23936.0
2022-06-17 10:30:00,30.87,30.87,30.65,30.65,20726.0,30.5667,30.5667,30.3488,30.3488,20726.0
2022-06-17 10:35:00,30.64,30.75,30.54,30.61,33083.0,30.3389,30.4478,30.2399,30.3092,33083.0
2022-06-17 10:40:00,30.63,30.77,30.63,30.77,8061.0,30.329,30.4676,30.329,30.4676,8061.0
2022-06-17 10:45:00,30.75,30.77,30.6,30.65,15962.0,30.4478,30.4676,30.2993,30.3488,15962.0
2022-06-17 10:50:00,30.63,30.72,30.62,30.69,11299.0,30.329,30.4181,30.3191,30.3884,11299.0
2022-06-17 10:55:00,30.7,30.87,30.7,30.83,42929.0,30.3983,30.5667,30.3983,30.527,42929.0
2022-06-17 11:00:00,30.82,30.94,30.76,30.86,44642.0,30.5171,30.636,30.4577,30.5567,44642.0
2022-06-17 11:05:00,30.85,31.04,30.85,31.02,8482.0,30.5468,30.735,30.5468,30.7152,8482.0
2022-06-17 11:10:00,31.01,31.01,30.92,30.96,8701.0,30.7053,30.7053,30.6162,30.6558,8701.0
2022-06-17 11:15:00,30.98,31.15,30.97,31.11,8517.0,30.6756,30.8439,30.6657,30.8043,8517.0
2022-06-17 11:20:00,31.12,31.12,30.96,30.96,10650.0,30.8142,30.8142,30.6558,30.6558,10650.0
2022-06-17 11:25:00,30.97,31.14,30.92,31.07,11951.0,30.6657,30.834,30.6162,30.7647,11951.0
2022-06-17 11:30:00,31.09,31.23,31.08,31.12,10256.0,30.7845,30.9231,30.7746,30.8142,10256.0
2022-06-17 11:35:00,31.13,31.14,31.07,31.12,10900.0,30.8241,30.834,30.7647,30.8142,10900.0
2022-06-17 11:40:00,31.15,31.2,31.1,31.1,9537.0,30.8439,30.8934,30.7944,30.7944,9537.0
2022-06-17 11:45:00,31.11,31.2,31.09,31.15,12518.0,30.8043,30.8934,30.7845,30.8439,12518.0
2022-06-17 11:50:00,31.16,31.18,31.06,31.11,17966.0,30.8538,30.8736,30.7548,30.8043,17966.0
2022-06-17 11:55:00,31.12,31.13,31.05,31.07,10112.0,30.8142,30.8241,30.7449,30.7647,10112.0
2022-06-17 12:00:00,31.05,31.05,30.91,31.0,7870.0,30.7449,30.7449,30.6063,30.6954,7870.0
2022-06-17 12:05:00,30.98,31.07,30.94,31.01,14593.0,30.6756,30.7647,30.636,30.7053,14593.0
2022-06-17 12:10:00,31.03,31.14,31.01,31.12,13938.0,30.7251,30.834,30.7053,30.8142,13938.0
2022-06-17 12:15:00,31.14,31.2,31.07,31.11,14464.0,30.834,30.8934,30.7647,30.8043,14464.0
2022-06-17 12:20:00,31.11,31.14,31.07,31.12,10212.0,30.8043,30.834,30.7647,30.8142,10212.0
2022-06-17 12:25:00,31.14,31.22,31.12,31.16,15415.0,30.834,30.9132,30.8142,30.8538,15415.0
2022-06-17 12:30:00,31.17,31.19,31.11,31.17,27286.0,30.8637,30.8835,30.8043,30.8637,27286.0
2022-06-17 12:35:00,31.16,31.23,31.14,31.21,30461.0,30.8538,30.9231,30.834,30.9033,30461.0
2022-06-17 12:40:00,31.22,31.23,31.11,31.19,12692.0,30.9132,30.9231,30.8043,30.8835,12692.0
2022-06-17 12:45:00,31.2,31.21,31.12,31.21,14519.0,30.8934,30.9033,30.8142,30.9033,14519.0
2022-06-17 12:50:00,31.21,31.21,31.03,31.05,53575.0,30.9033,30.9033,30.7251,30.7449,53575.0
2022-06-17 12:55:00,31.05,31.12,31.03,31.08,9645.0,30.7449,30.8142,30.7251,30.7746,9645.0
2022-06-17 13:00:00,31.07,31.19,31.03,31.19,9843.0,30.7647,30.8835,30.7251,30.8835,9843.0
2022-06-17 13:05:00,31.21,31.5,31.21,31.45,26805.0,30.9033,31.1905,30.9033,31.141,26805.0
2022-06-17 13:10:00,31.46,31.53,31.41,31.46,11137.0,31.1509,31.2202,31.1013,31.1509,11137.0
2022-06-17 13:15:00,31.46,31.47,31.37,31.39,17586.0,31.1509,31.1608,31.0617,31.0815,17586.0
2022-06-17 13:20:00,31.37,31.38,31.29,31.36,9224.0,31.0617,31.0716,30.9825,31.0518,9224.0
2022-06-17 13:25:00,31.37,31.37,31.21,31.21,8227.0,31.0617,31.0617,30.9033,30.9033,8227.0
2022-06-17 13:30:00,31.2,31.31,31.19,31.31,12851.0,30.8934,31.0023,30.8835,31.0023,12851.0
2022-06-17 13:35:00,31.3,31.35,31.25,31.28,12494.0,30.9924,31.0419,30.9429,30.9726,12494.0
2022-06-17 13:40:00,31.29,31.35,31.28,31.33,5991.0,30.9825,31.0419,30.9726,31.0221,5991.0
2022-06-17 13:45:00,31.32,31.33,31.17,31.24,20299.0,31.0122,31.0221,30.8637,30.933,20299.0
2022-06-17 13:50:00,31.25,31.3,31.25,31.27,15369.0,30.9429,30.9924,30.9429,30.9627,15369.0
2022-06-17 13:55:00,31.27,31.33,31.24,31.27,16435.0,30.9627,31.0221,30.933,30.9627,16435.0
2022-06-17 14:00:00,31.3,31.4,31.29,31.35,11542.0,30.9924,31.0914,30.9825,31.0419,11542.0
2022-06-17 14:05:00,31.35,31.38,31.32,31.37,18935.0,31.0419,31.0716,31.0122,31.0617,18935.0
2022-06-17 14:10:00,31.38,31.39,31.33,31.39,7458.0,31.0716,31.0815,31.0221,31.0815,7458.0
2022-06-17 14:15:00,31.39,31.45,31.34,31.44,6478.0,31.0815,31.141,31.032,31.131,6478.0
2022-06-17 14:20:00,31.44,31.52,31.44,31.49,7655.0,31.131,31.2103,31.131,31.1806,7655.0
2022-06-17 14:25:00,31.48,31.49,31.41,31.42,4656.0,31.1707,31.1806,31.1013,31.1112,4656.0
2022-06-17 14:30:00,31.41,31.48,31.38,31.48,22651.0,31.1013,31.1707,31.0716,31.1707,22651.0
2022-06-17 14:35:00,31.5,31.58,31.47,31.58,9391.0,31.1905,31.2697,31.1608,31.2697,9391.0
2022-06-17 14:40:00,31.57,31.67,31.57,31.59,14453.0,31.2598,31.3588,31.2598,31.2796,14453.0
2022-06-17 14:45:00,31.58,31.62,31.52,31.52,21666.0,31.2697,31.3093,31.2103,31.2103,21666.0
2022-06-17 14:50:00,31.53,31.54,31.45,31.47,18723.0,31.2202,31.2301,31.141,31.1608,18723.0
2022-06-17 14:55:00,31.48,31.51,31.4,31.43,13163.0,31.1707,31.2004,31.0914,31.1211,13163.0
2022-06-17 15:00:00,31.44,31.56,31.44,31.5,44958.0,31.131,31.2499,31.131,31.1905,44958.0
2022-06-17 15:05:00,31.5,31.56,31.46,31.48,115171.0,31.1905,31.2499,31.1509,31.1707,115171.0
2022-06-17 15:10:00,31.47,31.47,31.26,31.32,18314.0,31.1608,31.1608,30.9528,31.0122,18314.0
2022-06-17 15:15:00,31.32,31.42,31.26,31.4,22121.0,31.0122,31.1112,30.9528,31.0914,22121.0
2022-06-17 15:20:00,31.41,31.57,31.41,31.56,50910.0,31.1013,31.2598,31.1013,31.2499,50910.0
2022-06-17 15:25:00,31.57,31.64,31.56,31.64,24178.0,31.2598,31.3291,31.2499,31.3291,24178.0
2022-06-17 15:30:00,31.65,31.67,31.53,31.55,38711.0,31.339,31.3588,31.2202,31.24,38711.0
2022-06-17 15:35:00,31.55,31.69,31.55,31.69,42940.0,31.24,31.3786,31.24,31.3786,42940.0
2022-06-17 15:40:00,31.69,31.71,31.62,31.66,55896.0,31.3786,31.3984,31.3093,31.3489,55896.0
2022-06-17 15:45:00,31.65,31.65,31.56,31.65,70761.0,31.339,31.339,31.2499,31.339,70761.0
2022-06-17 15:50:00,31.64,31.76,31.57,31.59,136167.0,31.3291,31.4479,31.2598,31.2796,136167.0
2022-06-17 15:55:00,31.59,31.67,31.5,31.51,311994.0,31.2796,31.3588,31.1905,31.2004,311994.0
2022-06-21 09:30:00,32.28,32.28,31.85,31.85,34295.0,31.9628,31.9628,31.537,31.537,34295.0
2022-06-21 09:35:00,31.79,31.91,31.67,31.91,21263.0,31.4776,31.5964,31.3588,31.5964,21263.0
2022-06-21 09:40:00,31.84,31.95,31.76,31.81,42332.0,31.5271,31.636,31.4479,31.4974,42332.0
2022-06-21 09:45:00,31.77,31.88,31.66,31.88,9366.0,31.4578,31.5667,31.3489,31.5667,9366.0
2022-06-21 09:50:00,31.87,31.95,31.79,31.9,14871.0,31.5568,31.636,31.4776,31.5865,14871.0
2022-06-21 09:55:00,31.92,32.08,31.85,32.06,40420.0,31.6063,31.7648,31.537,31.745,40420.0
2022-06-21 10:00:00,32.04,32.27,32.04,32.27,15427.0,31.7252,31.9529,31.7252,31.9529,15427.0
2022-06-21 10:05:00,32.28,32.34,32.16,32.24,87012.0,31.9628,32.0222,31.844,31.9232,87012.0
2022-06-21 10:10:00,32.24,32.26,32.14,32.2,24305.0,31.9232,31.943,31.8242,31.8836,24305.0
2022-06-21 10:15:00,32.18,32.19,32.08,32.1,6506.0,31.8638,31.8737,31.7648,31.7846,6506.0
2022-06-21 10:20:00,32.08,32.12,32.04,32.11,9545.0,31.7648,31.8044,31.7252,31.7945,9545.0
2022-06-21 10:25:00,32.09,32.1,31.97,32.1,14110.0,31.7747,31.7846,31.6558,31.7846,14110.0
2022-06-21 10:30:00,32.12,32.18,32.02,32.03,11972.0,31.8044,31.8638,31.7054,31.7153,11972.0
2022-06-21 10:35:00,32.04,32.16,32.02,32.16,16086.0,31.7252,31.844,31.7054,31.844,16086.0
2022-06-21 10:40:00,32.18,32.2,32.13,32.16,23837.0,31.8638,31.8836,31.8143,31.844,23837.0
2022-06-21 10:45:00,32.16,32.24,32.12,32.12,46857.0,31.844,31.9232,31.8044,31.8044,46857.0
2022-06-21 10:50:00,32.15,32.2,32.13,32.14,5658.0,31.8341,31.8836,31.8143,31.8242,5658.0
2022-06-21 10:55:00,32.15,32.17,32.1,32.1,13602.0,31.8341,31.8539,31.7846,31.7846,13602.0
2022-06-21 11:00:00,32.1,32.11,32.02,32.07,6348.0,31.7846,31.7945,31.7054,31.7549,6348.0
2022-06-21 11:05:00,32.05,32.06,31.93,32.0,10474.0,31.7351,31.745,31.6162,31.6855,10474.0
2022-06-21 11:10:00,31.98,31.98,31.9,31.92,6274.0,31.6657,31.6657,31.5865,31.6063,6274.0
2022-06-21 11:15:00,31.9,32.0,31.88,31.99,5249.0,31.5865,31.6855,31.5667,31.6756,5249.0
2022-06-21 11:20:00,31.99,32.02,31.91,31.92,9049.0,31.6756,31.7054,31.5964,31.6063,9049.0
2022-06-21 11:25:00,31.91,31.96,31.88,31.95,4856.0,31.5964,31.6459,31.5667,31.636,4856.0
2022-06-21 11:30:00,31.94,31.97,31.9,31.91,6531.0,31.6261,31.6558,31.5865,31.5964,6531.0
2022-06-21 11:35:00,31.91,31.93,31.8,31.85,10941.0,31.5964,31.6162,31.4875,31.537,10941.0
2022-06-21 11:40:00,31.84,31.91,31.82,31.88,5642.0,31.5271,31.5964,31.5073,31.5667,5642.0
2022-06-21 11:45:00,31.87,31.87,31.82,31.83,5991.0,31.5568,31.5568,31.5073,31.5172,5991.0
2022-06-21 11:50:00,31.84,31.88,31.76,31.78,11795.0,31.5271,31.5667,31.4479,31.4677,11795.0
2022-06-21 11:55:00,31.77,31.81,31.77,31.79,9471.0,31.4578,31.4974,31.4578,31.4776,9471.0
2022-06-21 12:00:00,31.77,31.81,31.76,31.77,11070.0,31.4578,31.4974,31.4479,31.4578,11070.0
2022-06-21 12:05:00,31.77,31.85,31.76,31.77,7891.0,31.4578,31.537,31.4479,31.4578,7891.0
2022-06-21 12:10:00,31.79,31.8,31.75,31.78,8438.0,31.4776,31.4875,31.438,31.4677,8438.0
2022-06-21 12:15:00,31.78,31.8,31.75,31.8,12337.0,31.4677,31.4875,31.438,31.4875,12337.0
2022-06-21 12:20:00,31.79,31.82,31.77,31.82,7011.0,31.4776,31.5073,31.4578,31.5073,7011.0
2022-06-21 12:25:00,31.82,31.85,31.79,31.84,5748.0,31.5073,31.537,31.4776,31.5271,5748.0
2022-06-21 12:30:00,31.84,31.85,31.8,31.84,7092.0,31.5271,31.537,31.4875,31.5271,7092.0
2022-06-21 12:35:00,31.84,31.89,31.84,31.86,11085.0,31.5271,31.5766,31.5271,31.5469,11085.0
2022-06-21 12:40:00,31.88,31.89,31.85,31.88,4311.0,31.5667,31.5766,31.537,31.5667,4311.0
2022-06-21 12:45:00,31.86,31.88,31.81,31.84,10587.0,31.5469,31.5667,31.4974,31.5271,10587.0
2022-06-21 12:50:00,31.85,31.97,31.82,31.95,17345.0,31.537,31.6558,31.5073,31.636,17345.0
2022-06-21 12:55:00,31.93,31.96,31.93,31.95,4506.0,31.6162,31.6459,31.6162,31.636,4506.0
2022-06-21 13:00:00,31.95,31.98,31.94,31.95,9650.0,31.636,31.6657,31.6261,31.636,9650.0
2022-06-21 13:05:00,31.97,31.97,31.88,31.9,30309.0,31.6558,31.6558,31.5667,31.5865,30309.0
2022-06-21 13:10:00,31.91,31.92,31.83,31.9,56231.0,31.5964,31.6063,31.5172,31.5865,56231.0
2022-06-21 13:15:00,31.9,31.9,31.83,31.88,9547.0,31.5865,31.5865,31.5172,31.5667,9547.0
2022-06-21 13:20:00,31.87,31.88,31.8,31.8,3553.0,31.5568,31.5667,31.4875,31.4875,3553.0
2022-06-21 13:25:00,31.79,31.8,31.75,31.79,6083.0,31.4776,31.4875,31.438,31.4776,6083.0
2022-06-21 13:30:00,31.78,31.85,31.78,31.84,7517.0,31.4677,31.537,31.4677,31.5271,7517.0
2022-06-21 13:35:00,31.86,31.86,31.73,31.76,20200.0,31.5469,31.5469,31.4182,31.4479,20200.0
2022-06-21 13:40:00,31.73,31.78,31.7,31.76,42725.0,31.4182,31.4677,31.3885,31.4479,42725.0
2022-06-21 13:45:00,31.77,31.81,31.74,31.8,6975.0,31.4578,31.4974,31.4281,31.4875,6975.0
2022-06-21 13:50:00,31.8,31.81,31.76,31.77,3982.0,31.4875,31.4974,31.4479,31.4578,3982.0
2022-06-21 13:55:00,31.75,31.78,31.72,31.73,5773.0,31.438,31.4677,31.4083,31.4182,5773.0
2022-06-21 14:00:00,31.74,31.76,31.7,31.74,14234.0,31.4281,31.4479,31.3885,31.4281,14234.0
2022-06-21 14:05:00,31.73,31.79,31.69,31.77,15589.0,31.4182,31.4776,31.3786,31.4578,15589.0
2022-06-21 14:10:00,31.77,31.8,31.72,31.72,6186.0,31.4578,31.4875,31.4083,31.4083,6186.0
2022-06-21 14:15:00,31.73,31.74,31.68,31.73,13152.0,31.4182,31.4281,31.3687,31.4182,13152.0
2022-06-21 14:20:00,31.72,31.73,31.7,31.72,9714.0,31.4083,31.4182,31.3885,31.4083,9714.0
2022-06-21 14:25:00,31.71,31.72,31.64,31.64,29033.0,31.3984,31.4083,31.3291,31.3291,29033.0
2022-06-21 14:30:00,31.65,31.68,31.61,31.64,19724.0,31.339,31.3687,31.2994,31.3291,19724.0
2022-06-21 14:35:00,31.64,31.73,31.63,31.7,17346.0,31.3291,31.4182,31.3192,31.3885,17346.0
2022-06-21 14:40:00,31.69,31.78,31.68,31.76,20914.0,31.3786,31.4677,31.3687,31.4479,20914.0
2022-06-21 14:45:00,31.75,31.75,31.69,31.72,22926.0,31.438,31.438,31.3786,31.4083,22926.0
2022-06-21 14:50:00,31.73,31.86,31.73,31.86,15338.0,31.4182,31.5469,31.4182,31.5469,15338.0
2022-06-21 14:55:00,31.88,31.89,31.79,31.8,28510.0,31.5667,31.5766,31.4776,31.4875,28510.0
2022-06-21 15:00:00,31.79,31.86,31.78,31.82,16770.0,31.4776,31.5469,31.4677,31.5073,16770.0
2022-06-21 15:05:00,31.82,31.84,31.76,31.83,37743.0,31.5073,31.5271,31.4479,31.5172,37743.0
2022-06-21 15:10:00,31.82,31.9,31.82,31.86,9785.0,31.5073,31.5865,31.5073,31.5469,9785.0
2022-06-21 15:15:00,31.87,31.88,31.82,31.83,14550.0,31.5568,31.5667,31.5073,31.5172,14550.0
2022-06-21 15:20:00,31.81,31.87,31.81,31.86,15670.0,31.4974,31.5568,31.4974,31.5469,15670.0
2022-06-21 15:25:00,31.85,31.85,31.78,31.79,23690.0,31.537,31.537,31.4677,31.4776,23690.0
2022-06-21 15:30:00,31.79,31.81,31.74,31.78,24825.0,31.4776,31.4974,31.4281,31.4677,24825.0
2022-06-21 15:35:00,31.77,31.78,31.69,31.7,22248.0,31.4578,31.4677,31.3786,31.3885,22248.0
2022-06-21 15:40:00,31.7,31.71,31.63,31.66,35311.0,31.3885,31.3984,31.3192,31.3489,35311.0
2022-06-21 15:45:00,31.64,31.7,31.63,31.68,47499.0,31.3291,31.3885,31.3192,31.3687,47499.0
2022-06-21 15:50:00,31.69,31.74,31.66,31.67,75035.0,31.3786,31.4281,31.3489,31.3588,75035.0
2022-06-21 15:55:00,31.67,31.67,31.59,31.65,207337.0,31.3588,31.3588,31.2796,31.339,207337.0
2022-06-22 09:30:00,30.88,31.17,30.87,31.02,38734.0,30.5766,30.8637,30.5667,30.7152,38734.0
2022-06-22 09:35:00,31.07,31.09,30.93,30.98,6897.0,30.7647,30.7845,30.6261,30.6756,6897.0
2022-06-22 09:40:00,31.02,31.14,30.89,30.98,34674.0,30.7152,30.834,30.5865,30.6756,34674.0
2022-06-22 09:45:00,30.99,31.0,30.86,30.86,10244.0,30.6855,30.6954,30.5567,30.5567,10244.0
2022-06-22 09:50:00,30.82,31.05,30.77,31.05,10902.0,30.5171,30.7449,30.4676,30.7449,10902.0
2022-06-22 09:55:00,31.04,31.08,30.96,30.96,4763.0,30.735,30.7746,30.6558,30.6558,4763.0
2022-06-22 10:00:00,30.98,31.04,30.91,30.97,20834.0,30.6756,30.735,30.6063,30.6657,20834.0
2022-06-22 10:05:00,30.98,31.09,30.93,31.09,4918.0,30.6756,30.7845,30.6261,30.7845,4918.0
2022-06-22 10:10:00,31.07,31.18,31.01,31.18,10256.0,30.7647,30.8736,30.7053,30.8736,10256.0
2022-06-22 10:15:00,31.17,31.24,31.16,31.24,3766.0,30.8637,30.933,30.8538,30.933,3766.0
2022-06-22 10:20:00,31.26,31.42,31.23,31.42,6027.0,30.9528,31.1112,30.9231,31.1112,6027.0
2022-06-22 10:25:00,31.42,31.52,31.41,31.47,9379.0,31.1112,31.2103,31.1013,31.1608,9379.0
2022-06-22 10:30:00,31.48,31.52,31.45,31.51,3963.0,31.1707,31.2103,31.141,31.2004,3963.0
2022-06-22 10:35:00,31.5,31.66,31.5,31.66,6940.0,31.1905,31.3489,31.1905,31.3489,6940.0
2022-06-22 10:40:00,31.66,31.66,31.54,31.57,5071.0,31.3489,31.3489,31.2301,31.2598,5071.0
2022-06-22 10:45:00,31.58,31.59,31.42,31.46,4605.0,31.2697,31.2796,31.1112,31.1509,4605.0
2022-06-22 10:50:00,31.48,31.48,31.44,31.44,5641.0,31.1707,31.1707,31.131,31.131,5641.0
2022-06-22 10:55:00,31.4,31.42,31.33,31.4,4078.0,31.0914,31.1112,31.0221,31.0914,4078.0
2022-06-22 11:00:00,31.35,31.35,31.23,31.31,4726.0,31.0419,31.0419,30.9231,31.0023,4726.0
2022-06-22 11:05:00,31.27,31.34,31.27,31.29,2588.0,30.9627,31.032,30.9627,30.9825,2588.0
2022-06-22 11:10:00,31.28,31.35,31.28,31.32,3885.0,30.9726,31.0419,30.9726,31.0122,3885.0
2022-06-22 11:15:00,31.32,31.37,31.3,31.34,6084.0,31.0122,31.0617,30.9924,31.032,6084.0
2022-06-22 11:20:00,31.35,31.38,31.29,31.38,4009.0,31.0419,31.0716,30.9825,31.0716,4009.0
2022-06-22 11:25:00,31.36,31.43,31.36,31.4,9216.0,31.0518,31.1211,31.0518,31.0914,9216.0
2022-06-22 11:30:00,31.4,31.46,31.4,31.43,5300.0,31.0914,31.1509,31.0914,31.1211,5300.0
2022-06-22 11:35:00,31.45,31.46,31.42,31.46,2803.0,31.141,31.1509,31.1112,31.1509,2803.0
2022-06-22 11:40:00,31.46,31.46,31.33,31.33,6393.0,31.1509,31.1509,31.0221,31.0221,6393.0
2022-06-22 11:45:00,31.3,31.38,31.25,31.36,163255.0,30.9924,31.0716,30.9429,31.0518,163255.0
2022-06-22 11:50:00,31.38,31.38,31.18,31.2,64759.0,31.0716,31.0716,30.8736,30.8934,64759.0
2022-06-22 11:55:00,31.2,31.2,31.13,31.14,9301.0,30.8934,30.8934,30.8241,30.834,9301.0
2022-06-22 12:00:00,31.12,31.23,31.1,31.13,45020.0,30.8142,30.9231,30.7944,30.8241,45020.0
2022-06-22 12:05:00,31.15,31.24,31.15,31.24,10222.0,30.8439,30.933,30.8439,30.933,10222.0
2022-06-22 12:10:00,31.25,31.34,31.25,31.33,4036.0,30.9429,31.032,30.9429,31.0221,4036.0
2022-06-22 12:15:00,31.33,31.43,31.33,31.43,2700.0,31.0221,31.1211,31.0221,31.1211,2700.0
2022-06-22 12:20:00,31.43,31.47,31.42,31.46,4471.0,31.1211,31.1608,31.1112,31.1509,4471.0
2022-06-22 12:25:00,31.44,31.45,31.41,31.42,7069.0,31.131,31.141,31.1013,31.1112,7069.0
2022-06-22 12:30:00,31.43,31.44,31.42,31.43,7130.0,31.1211,31.131,31.1112,31.1211,7130.0
2022-06-22 12:35:00,31.45,31.5,31.43,31.44,4007.0,31.141,31.1905,31.1211,31.131,4007.0
2022-06-22 12:40:00,31.44,31.57,31.44,31.57,7547.0,31.131,31.2598,31.131,31.2598,7547.0
2022-06-22 12:45:00,31.57,31.57,31.52,31.52,4594.0,31.2598,31.2598,31.2103,31.2103,4594.0
2022-06-22 12:50:00,31.53,31.53,31.44,31.46,16135.0,31.2202,31.2202,31.131,31.1509,16135.0
2022-06-22 12:55:00,31.46,31.59,31.44,31.57,9732.0,31.1509,31.2796,31.131,31.2598,9732.0
2022-06-22 13:00:00,31.59,31.59,31.48,31.48,3017.0,31.2796,31.2796,31.1707,31.1707,3017.0
2022-06-22 13:05:00,31.5,31.53,31.5,31.52,3020.0,31.1905,31.2202,31.1905,31.2103,3020.0
2022-06-22 13:10:00,31.52,31.58,31.52,31.56,5215.0,31.2103,31.2697,31.2103,31.2499,5215.0
2022-06-22 13:15:00,31.56,31.63,31.56,31.63,5801.0,31.2499,31.3192,31.2499,31.3192,5801.0
2022-06-22 13:20:00,31.63,31.66,31.61,31.65,5238.0,31.3192,31.3489,31.2994,31.339,5238.0
2022-06-22 13:25:00,31.65,31.68,31.61,31.64,5242.0,31.339,31.3687,31.2994,31.3291,5242.0
2022-06-22 13:30:00,31.64,31.64,31.57,31.59,4709.0,31.3291,31.3291,31.2598,31.2796,4709.0
2022-06-22 13:35:00,31.57,31.59,31.52,31.58,3766.0,31.2598,31.2796,31.2103,31.2697,3766.0
2022-06-22 13:40:00,31.58,31.64,31.58,31.63,4783.0,31.2697,31.3291,31.2697,31.3192,4783.0
2022-06-22 13:45:00,31.63,31.71,31.62,31.7,5799.0,31.3192,31.3984,31.3093,31.3885,5799.0
2022-06-22 13:50:00,31.69,31.71,31.63,31.64,7917.0,31.3786,31.3984,31.3192,31.3291,7917.0
2022-06-22 13:55:00,31.64,31.66,31.58,31.66,10050.0,31.3291,31.3489,31.2697,31.3489,10050.0
2022-06-22 14:00:00,31.66,31.71,31.64,31.69,7164.0,31.3489,31.3984,31.3291,31.3786,7164.0
2022-06-22 14:05:00,31.7,31.77,31.69,31.77,4693.0,31.3885,31.4578,31.3786,31.4578,4693.0
2022-06-22 14:10:00,31.76,31.77,31.73,31.77,3740.0,31.4479,31.4578,31.4182,31.4578,3740.0
2022-06-22 14:15:00,31.76,31.79,31.71,31.71,8215.0,31.4479,31.4776,31.3984,31.3984,8215.0
2022-06-22 14:20:00,31.71,31.71,31.62,31.67,7238.0,31.3984,31.3984,31.3093,31.3588,7238.0
2022-06-22 14:25:00,31.66,31.66,31.58,31.59,8816.0,31.3489,31.3489,31.2697,31.2796,8816.0
2022-06-22 14:30:00,31.58,31.64,31.58,31.62,3930.0,31.2697,31.3291,31.2697,31.3093,3930.0
2022-06-22 14:35:00,31.61,31.64,31.59,31.62,16708.0,31.2994,31.3291,31.2796,31.3093,16708.0
2022-06-22 14:40:00,31.63,31.63,31.59,31.6,3724.0,31.3192,31.3192,31.2796,31.2895,3724.0
2022-06-22 14:45:00,31.61,31.62,31.56,31.57,3269.0,31.2994,31.3093,31.2499,31.2598,3269.0
2022-06-22 14:50:00,31.56,31.59,31.54,31.59,5035.0,31.2499,31.2796,31.2301,31.2796,5035.0
2022-06-22 14:55:00,31.59,31.6,31.56,31.58,5947.0,31.2796,31.2895,31.2499,31.2697,5947.0
2022-06-22 15:00:00,31.55,31.58,31.49,31.58,9026.0,31.24,31.2697,31.1806,31.2697,9026.0
2022-06-22 15:05:00,31.58,31.58,31.49,31.5,3243.0,31.2697,31.2697,31.1806,31.1905,3243.0
2022-06-22 15:10:00,31.5,31.54,31.46,31.51,5910.0,31.1905,31.2301,31.1509,31.2004,5910.0
2022-06-22 15:15:00,31.52,31.56,31.52,31.52,5661.0,31.2103,31.2499,31.2103,31.2103,5661.0
2022-06-22 15:20:00,31.53,31.58,31.51,31.57,6589.0,31.2202,31.2697,31.2004,31.2598,6589.0
2022-06-22 15:25:00,31.56,31.57,31.47,31.5,19629.0,31.2499,31.2598,31.1608,31.1905,19629.0
2022-06-22 15:30:00,31.49,31.55,31.49,31.5,12577.0,31.1806,31.24,31.1806,31.1905,12577.0
2022-06-22 15:35:00,31.49,31.49,31.44,31.49,16324.0,31.1806,31.1806,31.131,31.1806,16324.0
2022-06-22 15:40:00,31.48,31.53,31.42,31.53,19451.0,31.1707,31.2202,31.1112,31.2202,19451.0
2022-06-22 15:45:00,31.53,31.53,31.4,31.44,23286.0,31.2202,31.2202,31.0914,31.131,23286.0
2022-06-22 15:50:00,31.43,31.54,31.4,31.52,55181.0,31.1211,31.2301,31.0914,31.2103,55181.0
2022-06-22 15:55:00,31.52,31.52,31.4,31.4,132764.0,31.2103,31.2103,31.0914,31.0914,132764.0
2022-06-23 09:30:00,31.46,31.56,31.39,31.45,27920.0,31.1509,31.2499,31.0815,31.141,27920.0
2022-06-23 09:35:00,31.4,31.54,31.36,31.53,4910.0,31.0914,31.2301,31.0518,31.2202,4910.0
2022-06-23 09:40:00,31.5,31.57,31.33,31.35,17719.0,31.1905,31.2598,31.0221,31.0419,17719.0
2022-06-23 09:45:00,31.37,31.41,31.19,31.21,13888.0,31.0617,31.1013,30.8835,30.9033,13888.0
2022-06-23 09:50:00,31.2,31.26,31.07,31.1,8719.0,30.8934,30.9528,30.7647,30.7944,8719.0
2022-06-23 09:55:00,31.06,31.28,31.06,31.26,15475.0,30.7548,30.9726,30.7548,30.9528,15475.0
2022-06-23 10:00:00,31.25,31.31,31.18,31.31,7128.0,30.9429,31.0023,30.8736,31.0023,7128.0
2022-06-23 10:05:00,31.27,31.32,31.07,31.09,9471.0,30.9627,31.0122,30.7647,30.7845,9471.0
2022-06-23 10:10:00,31.06,31.19,30.98,31.05,10444.0,30.7548,30.8835,30.6756,30.7449,10444.0
2022-06-23 10:15:00,31.04,31.04,30.95,30.97,12877.0,30.735,30.735,30.6459,30.6657,12877.0
2022-06-23 10:20:00,30.98,31.09,30.98,30.99,10498.0,30.6756,30.7845,30.6756,30.6855,10498.0
2022-06-23 10:25:00,30.95,30.97,30.88,30.95,9876.0,30.6459,30.6657,30.5766,30.6459,9876.0
2022-06-23 10:30:00,30.96,31.02,30.9,30.91,12519.0,30.6558,30.7152,30.5964,30.6063,12519.0
2022-06-23 10:35:00,30.89,30.96,30.71,30.96,75494.0,30.5865,30.6558,30.4082,30.6558,75494.0
2022-06-23 10:40:00,30.97,31.05,30.8,30.9,34924.0,30.6657,30.7449,30.4973,30.5964,34924.0
2022-06-23 10:45:00,30.9,30.94,30.88,30.88,15145.0,30.5964,30.636,30.5766,30.5766,15145.0
2022-06-23 10:50:00,30.88,30.94,30.86,30.91,8353.0,30.5766,30.636,30.5567,30.6063,8353.0
2022-06-23 10:55:00,30.9,30.97,30.89,30.89,9267.0,30.5964,30.6657,30.5865,30.5865,9267.0
2022-06-23 11:00:00,30.89,30.89,30.71,30.73,16838.0,30.5865,30.5865,30.4082,30.428,16838.0
2022-06-23 11:05:00,30.72,30.75,30.64,30.75,11427.0,30.4181,30.4478,30.3389,30.4478,11427.0
2022-06-23 11:10:00,30.74,30.83,30.69,30.78,25106.0,30.4379,30.527,30.3884,30.4775,25106.0
2022-06-23 11:15:00,30.77,30.87,30.76,30.85,16175.0,30.4676,30.5667,30.4577,30.5468,16175.0
2022-06-23 11:20:00,30.85,30.9,30.81,30.85,34576.0,30.5468,30.5964,30.5072,30.5468,34576.0
2022-06-23 11:25:00,30.85,30.85,30.79,30.8,10957.0,30.5468,30.5468,30.4874,30.4973,10957.0
2022-06-23 11:30:00,30.82,30.83,30.74,30.76,15381.0,30.5171,30.527,30.4379,30.4577,15381.0
2022-06-23 11:35:00,30.74,30.74,30.62,30.62,8846.0,30.4379,30.4379,30.3191,30.3191,8846.0
2022-06-23 11:40:00,30.59,30.62,30.57,30.61,9312.0,30.2894,30.3191,30.2696,30.3092,9312.0
2022-06-23 11:45:00,30.62,30.62,30.56,30.6,7683.0,30.3191,30.3191,30.2597,30.2993,7683.0
2022-06-23 11:50:00,30.59,30.65,30.58,30.59,18050.0,30.2894,30.3488,30.2795,30.2894,18050.0
2022-06-23 11:55:00,30.58,30.58,30.45,30.46,10656.0,30.2795,30.2795,30.1508,30.1607,10656.0
2022-06-23 12:00:00,30.46,30.46,30.31,30.32,25362.0,30.1607,30.1607,30.0122,30.0221,25362.0
2022-06-23 12:05:00,30.31,30.33,30.24,30.26,19278.0,30.0122,30.032,29.9428,29.9626,19278.0
2022-06-23 12:10:00,30.26,30.27,30.21,30.23,39831.0,29.9626,29.9725,29.9131,29.9329,39831.0
2022-06-23 12:15:00,30.21,30.29,30.18,30.27,27317.0,29.9131,29.9924,29.8834,29.9725,27317.0
2022-06-23 12:20:00,30.28,30.38,30.28,30.36,8478.0,29.9824,30.0815,29.9824,30.0617,8478.0
2022-06-23 12:25:00,30.35,30.35,30.28,30.3,10844.0,30.0518,30.0518,29.9824,30.0023,10844.0
2022-06-23 12:30:00,30.3,30.3,30.2,30.21,7198.0,30.0023,30.0023,29.9032,29.9131,7198.0
2022-06-23 12:35:00,30.22,30.25,30.16,30.16,10739.0,29.923,29.9527,29.8636,29.8636,10739.0
2022-06-23 12:40:00,30.17,30.24,30.17,30.23,9079.0,29.8735,29.9428,29.8735,29.9329,9079.0
2022-06-23 12:45:00,30.21,30.22,30.11,30.17,9158.0,29.9131,29.923,29.8141,29.8735,9158.0
2022-06-23 12:50:00,30.14,30.14,30.06,30.11,8557.0,29.8438,29.8438,29.7646,29.8141,8557.0
2022-06-23 12:55:00,30.1,30.13,30.05,30.05,5859.0,29.8042,29.8339,29.7547,29.7547,5859.0
2022-06-23 13:00:00,30.05,30.12,30.03,30.11,9180.0,29.7547,29.824,29.7349,29.8141,9180.0
2022-06-23 13:05:00,30.13,30.18,30.13,30.16,6202.0,29.8339,29.8834,29.8339,29.8636,6202.0
2022-06-23 13:10:00,30.17,30.2,30.12,30.12,9422.0,29.8735,29.9032,29.824,29.824,9422.0
2022-06-23 13:15:00,30.14,30.15,30.08,30.09,13456.0,29.8438,29.8537,29.7844,29.7943,13456.0
2022-06-23 13:20:00,30.08,30.16,30.06,30.09,9641.0,29.7844,29.8636,29.7646,29.7943,9641.0
2022-06-23 13:25:00,30.09,30.1,30.03,30.07,23387.0,29.7943,29.8042,29.7349,29.7745,23387.0
2022-06-23 13:30:00,30.06,30.08,29.97,29.99,21877.0,29.7646,29.7844,29.6755,29.6953,21877.0
2022-06-23 13:35:00,29.99,30.07,29.96,29.97,20853.0,29.6953,29.7745,29.6656,29.6755,20853.0
2022-06-23 13:40:00,29.97,30.01,29.84,30.0,26170.0,29.6755,29.7151,29.5468,29.7052,26170.0
2022-06-23 13:45:00,30.0,30.09,29.98,30.08,28399.0,29.7052,29.7943,29.6854,29.7844,28399.0
2022-06-23 13:50:00,30.09,30.15,30.08,30.08,17731.0,29.7943,29.8537,29.7844,29.7844,17731.0
2022-06-23 13:55:00,30.08,30.19,30.06,30.19,9046.0,29.7844,29.8933,29.7646,29.8933,9046.0
2022-06-23 14:00:00,30.19,30.2,30.1,30.11,13725.0,29.8933,29.9032,29.8042,29.8141,13725.0
2022-06-23 14:05:00,30.1,30.14,30.05,30.13,15142.0,29.8042,29.8438,29.7547,29.8339,15142.0
2022-06-23 14:10:00,30.14,30.17,30.11,30.12,9903.0,29.8438,29.8735,29.8141,29.824,9903.0
2022-06-23 14:15:00,30.11,30.12,30.06,30.11,11897.0,29.8141,29.824,29.7646,29.8141,11897.0
2022-06-23 14:20:00,30.12,30.25,30.11,30.24,20205.0,29.824,29.9527,29.8141,29.9428,20205.0
2022-06-23 14:25:00,30.23,30.24,30.17,30.2,6604.0,29.9329,29.9428,29.8735,29.9032,6604.0
2022-06-23 14:30:00,30.21,30.33,30.19,30.31,27238.0,29.9131,30.032,29.8933,30.0122,27238.0
2022-06-23 14:35:00,30.29,30.34,30.24,30.34,26375.0,29.9924,30.0419,29.9428,30.0419,26375.0
2022-06-23 14:40:00,30.32,30.37,30.3,30.36,19869.0,30.0221,30.0716,30.0023,30.0617,19869.0
2022-06-23 14:45:00,30.35,30.46,30.32,30.43,40143.0,30.0518,30.1607,30.0221,30.131,40143.0
2022-06-23 14:50:00,30.43,30.54,30.43,30.52,41091.0,30.131,30.2399,30.131,30.2201,41091.0
2022-06-23 14:55:00,30.52,30.6,30.5,30.57,27048.0,30.2201,30.2993,30.2003,30.2696,27048.0
2022-06-23 15:00:00,30.55,30.56,30.51,30.54,25316.0,30.2498,30.2597,30.2102,30.2399,25316.0
2022-06-23 15:05:00,30.54,30.58,30.52,30.54,14700.0,30.2399,30.2795,30.2201,30.2399,14700.0
2022-06-23 15:10:00,30.55,30.6,30.54,30.55,13807.0,30.2498,30.2993,30.2399,30.2498,13807.0
2022-06-23 15:15:00,30.55,30.58,30.52,30.58,16452.0,30.2498,30.2795,30.2201,30.2795,16452.0
2022-06-23 15:20:00,30.58,30.65,30.56,30.61,34055.0,30.2795,30.3488,30.2597,30.3092,34055.0
2022-06-23 15:25:00,30.61,30.69,30.6,30.69,20772.0,30.3092,30.3884,30.2993,30.3884,20772.0
2022-06-23 15:30:00,30.68,30.78,30.68,30.78,29459.0,30.3785,30.4775,30.3785,30.4775,29459.0
2022-06-23 15:35:00,30.78,30.79,30.69,30.71,35266.0,30.4775,30.4874,30.3884,30.4082,35266.0
2022-06-23 15:40:00,30.71,30.76,30.56,30.58,60159.0,30.4082,30.4577,30.2597,30.2795,60159.0
2022-06-23 15:45:00,30.58,30.64,30.57,30.63,120476.0,30.2795,30.3389,30.2696,30.329,120476.0
2022-06-23 15:50:00,30.63,30.68,30.58,30.64,141377.0,30.329,30.3785,30.2795,30.3389,141377.0
2022-06-23 15:55:00,30.64,30.72,30.61,30.69,168013.0,30.3389,30.4181,30.3092,30.3884,168013.0
2022-06-24 09:30:00,31.02,31.12,30.84,31.06,38059.0,30.7152,30.8142,30.5369,30.7548,38059.0
2022-06-24 09:35:00,31.02,31.09,30.93,30.98,17596.0,30.7152,30.7845,30.6261,30.6756,17596.0
2022-06-24 09:40:00,30.98,31.13,30.98,31.01,7828.0,30.6756,30.8241,30.6756,30.7053,7828.0
2022-06-24 09:45:00,30.99,31.17,30.97,31.15,15302.0,30.6855,30.8637,30.6657,30.8439,15302.0
2022-06-24 09:50:00,31.16,31.3,31.16,31.28,10828.0,30.8538,30.9924,30.8538,30.9726,10828.0
2022-06-24 09:55:00,31.3,31.34,31.27,31.32,8139.0,30.9924,31.032,30.9627,31.0122,8139.0
2022-06-24 10:00:00,31.33,31.65,31.31,31.58,14760.0,31.0221,31.339,31.0023,31.2697,14760.0
2022-06-24 10:05:00,31.58,31.74,31.58,31.69,10572.0,31.2697,31.4281,31.2697,31.3786,10572.0
2022-06-24 10:10:00,31.69,31.74,31.64,31.73,12820.0,31.3786,31.4281,31.3291,31.4182,12820.0
2022-06-24 10:15:00,31.75,31.85,31.73,31.74,6964.0,31.438,31.537,31.4182,31.4281,6964.0
2022-06-24 10:20:00,31.73,31.79,31.7,31.78,8980.0,31.4182,31.4776,31.3885,31.4677,8980.0
2022-06-24 10:25:00,31.76,31.78,31.68,31.75,10100.0,31.4479,31.4677,31.3687,31.438,10100.0
2022-06-24 10:30:00,31.76,31.81,31.71,31.8,8413.0,31.4479,31.4974,31.3984,31.4875,8413.0
2022-06-24 10:35:00,31.77,31.79,31.72,31.79,7747.0,31.4578,31.4776,31.4083,31.4776,7747.0
2022-06-24 10:40:00,31.79,31.81,31.74,31.75,10066.0,31.4776,31.4974,31.4281,31.438,10066.0
2022-06-24 10:45:00,31.75,31.81,31.72,31.81,5782.0,31.438,31.4974,31.4083,31.4974,5782.0
2022-06-24 10:50:00,31.83,31.93,31.81,31.9,22176.0,31.5172,31.6162,31.4974,31.5865,22176.0
2022-06-24 10:55:00,31.89,31.9,31.82,31.82,7528.0,31.5766,31.5865,31.5073,31.5073,7528.0
2022-06-24 11:00:00,31.83,31.88,31.82,31.87,5399.0,31.5172,31.5667,31.5073,31.5568,5399.0
2022-06-24 11:05:00,31.86,31.88,31.81,31.88,5508.0,31.5469,31.5667,31.4974,31.5667,5508.0
2022-06-24 11:10:00,31.88,31.88,31.78,31.78,8432.0,31.5667,31.5667,31.4677,31.4677,8432.0
2022-06-24 11:15:00,31.77,31.82,31.75,31.78,11825.0,31.4578,31.5073,31.438,31.4677,11825.0
2022-06-24 11:20:00,31.79,31.92,31.79,31.91,14256.0,31.4776,31.6063,31.4776,31.5964,14256.0
2022-06-24 11:25:00,31.93,31.99,31.92,31.98,10031.0,31.6162,31.6756,31.6063,31.6657,10031.0
2022-06-24 11:30:00,31.97,31.98,31.94,31.96,6810.0,31.6558,31.6657,31.6261,31.6459,6810.0
2022-06-24 11:35:00,31.94,31.97,31.9,31.96,8039.0,31.6261,31.6558,31.5865,31.6459,8039.0
2022-06-24 11:40:00,31.97,32.01,31.96,31.98,5202.0,31.6558,31.6954,31.6459,31.6657,5202.0
2022-06-24 11:45:00,31.97,32.04,31.95,32.0,14959.0,31.6558,31.7252,31.636,31.6855,14959.0
2022-06-24 11:50:00,32.0,32.1,31.99,32.08,18073.0,31.6855,31.7846,31.6756,31.7648,18073.0
2022-06-24 11:55:00,32.07,32.07,31.99,32.01,40463.0,31.7549,31.7549,31.6756,31.6954,40463.0
2022-06-24 12:00:00,32.01,32.03,31.94,31.96,5670.0,31.6954,31.7153,31.6261,31.6459,5670.0
2022-06-24 12:05:00,31.96,32.0,31.96,31.96,8013.0,31.6459,31.6855,31.6459,31.6459,8013.0
2022-06-24 12:10:00,31.96,32.07,31.94,31.96,33681.0,31.6459,31.7549,31.6261,31.6459,33681.0
2022-06-24 12:15:00,31.96,32.0,31.93,32.0,9621.0,31.6459,31.6855,31.6162,31.6855,9621.0
2022-06-24 12:20:00,31.99,32.0,31.95,32.0,12717.0,31.6756,31.6855,31.636,31.6855,12717.0
2022-06-24 12:25:00,32.01,32.02,31.98,32.0,7969.0,31.6954,31.7054,31.6657,31.6855,7969.0
2022-06-24 12:30:00,32.0,32.01,31.95,31.95,12674.0,31.6855,31.6954,31.636,31.636,12674.0
2022-06-24 12:35:00,31.95,31.98,31.93,31.94,9330.0,31.636,31.6657,31.6162,31.6261,9330.0
2022-06-24 12:40:00,31.94,32.07,31.93,32.06,43926.0,31.6261,31.7549,31.6162,31.745,43926.0
2022-06-24 12:45:00,32.06,32.12,32.01,32.1,27795.0,31.745,31.8044,31.6954,31.7846,27795.0
2022-06-24 12:50:00,32.11,32.13,32.1,32.13,11455.0,31.7945,31.8143,31.7846,31.8143,11455.0
2022-06-24 12:55:00,32.13,32.13,32.08,32.11,13818.0,31.8143,31.8143,31.7648,31.7945,13818.0
2022-06-24 13:00:00,32.11,32.18,32.1,32.15,15814.0,31.7945,31.8638,31.7846,31.8341,15814.0
2022-06-24 13:05:00,32.16,32.19,32.12,32.18,14342.0,31.844,31.8737,31.8044,31.8638,14342.0
2022-06-24 13:10:00,32.18,32.23,32.17,32.21,10944.0,31.8638,31.9133,31.8539,31.8935,10944.0
2022-06-24 13:15:00,32.2,32.21,32.05,32.09,47653.0,31.8836,31.8935,31.7351,31.7747,47653.0
2022-06-24 13:20:00,32.08,32.16,32.07,32.13,9780.0,31.7648,31.844,31.7549,31.8143,9780.0
2022-06-24 13:25:00,32.14,32.18,32.11,32.14,8864.0,31.8242,31.8638,31.7945,31.8242,8864.0
2022-06-24 13:30:00,32.14,32.16,32.12,32.15,9988.0,31.8242,31.844,31.8044,31.8341,9988.0
2022-06-24 13:35:00,32.15,32.15,32.1,32.11,12865.0,31.8341,31.8341,31.7846,31.7945,12865.0
2022-06-24 13:40:00,32.1,32.15,32.08,32.14,9066.0,31.7846,31.8341,31.7648,31.8242,9066.0
2022-06-24 13:45:00,32.13,32.14,32.08,32.1,14417.0,31.8143,31.8242,31.7648,31.7846,14417.0
2022-06-24 13:50:00,32.11,32.15,32.07,32.08,10187.0,31.7945,31.8341,31.7549,31.7648,10187.0
2022-06-24 13:55:00,32.08,32.09,31.98,32.0,11648.0,31.7648,31.7747,31.6657,31.6855,11648.0
2022-06-24 14:00:00,32.0,32.06,31.97,32.01,14209.0,31.6855,31.745,31.6558,31.6954,14209.0
2022-06-24 14:05:00,32.01,32.04,31.99,32.01,9010.0,31.6954,31.7252,31.6756,31.6954,9010.0
2022-06-24 14:10:00,32.02,32.05,32.01,32.03,12984.0,31.7054,31.7351,31.6954,31.7153,12984.0
2022-06-24 14:15:00,32.04,32.1,32.01,32.03,9673.0,31.7252,31.7846,31.6954,31.7153,9673.0
2022-06-24 14:20:00,32.02,32.03,31.98,32.0,9397.0,31.7054,31.7153,31.6657,31.6855,9397.0
2022-06-24 14:25:00,31.99,32.03,31.99,32.01,10134.0,31.6756,31.7153,31.6756,31.6954,10134.0
2022-06-24 14:30:00,32.02,32.05,32.02,32.04,9961.0,31.7054,31.7351,31.7054,31.7252,9961.0
2022-06-24 14:35:00,32.03,32.05,32.01,32.01,10462.0,31.7153,31.7351,31.6954,31.6954,10462.0
2022-06-24 14:40:00,32.02,32.08,32.02,32.03,8181.0,31.7054,31.7648,31.7054,31.7153,8181.0
2022-06-24 14:45:00,32.04,32.06,32.02,32.05,8100.0,31.7252,31.745,31.7054,31.7351,8100.0
2022-06-24 14:50:00,32.05,32.13,32.05,32.06,12083.0,31.7351,31.8143,31.7351,31.745,12083.0
2022-06-24 14:55:00,32.06,32.11,32.05,32.11,13517.0,31.745,31.7945,31.7351,31.7945,13517.0
2022-06-24 15:00:00,32.11,32.11,32.04,32.09,11130.0,31.7945,31.7945,31.7252,31.7747,11130.0
2022-06-24 15:05:00,32.1,32.13,32.08,32.11,13399.0,31.7846,31.8143,31.7648,31.7945,13399.0
2022-06-24 15:10:00,32.11,32.12,32.08,32.11,14322.0,31.7945,31.8044,31.7648,31.7945,14322.0
2022-06-24 15:15:00,32.11,32.14,32.1,32.1,19041.0,31.7945,31.8242,31.7846,31.7846,19041.0
2022-06-24 15:20:00,32.11,32.15,32.1,32.15,11485.0,31.7945,31.8341,31.7846,31.8341,11485.0
2022-06-24 15:25:00,32.14,32.15,32.09,32.11,27005.0,31.8242,31.8341,31.7747,31.7945,27005.0
2022-06-24 15:30:00,32.1,32.11,32.02,32.05,16980.0,31.7846,31.7945,31.7054,31.7351,16980.0
2022-06-24 15:35:00,32.05,32.07,32.02,32.05,37797.0,31.7351,31.7549,31.7054,31.7351,37797.0
2022-06-24 15:40:00,32.05,32.17,32.05,32.16,41518.0,31.7351,31.8539,31.7351,31.844,41518.0
2022-06-24 15:45:00,32.16,32.2,32.15,32.19,30553.0,31.844,31.8836,31.8341,31.8737,30553.0
2022-06-24 15:50:00,32.2,32.23,32.14,32.2,72566.0,31.8836,31.9133,31.8242,31.8836,72566.0
2022-06-24 15:55:00,32.21,32.22,32.09,32.22,172439.0,31.8935,31.9034,31.7747,31.9034,172439.0
2022-06-27 09:30:00,32.38,32.5,31.96,32.02,10475.0,32.0618,32.1806,31.6459,31.7054,10475.0
2022-06-27 09:35:00,32.0,32.06,31.85,31.98,10040.0,31.6855,31.745,31.537,31.6657,10040.0
2022-06-27 09:40:00,32.04,32.06,31.76,31.93,17866.0,31.7252,31.745,31.4479,31.6162,17866.0
2022-06-27 09:45:00,31.96,31.97,31.73,31.81,8234.0,31.6459,31.6558,31.4182,31.4974,8234.0
2022-06-27 09:50:00,31.81,31.92,31.78,31.89,10809.0,31.4974,31.6063,31.4677,31.5766,10809.0
2022-06-27 09:55:00,31.92,31.92,31.8,31.81,10087.0,31.6063,31.6063,31.4875,31.4974,10087.0
2022-06-27 10:00:00,31.86,32.01,31.79,32.0,8238.0,31.5469,31.6954,31.4776,31.6855,8238.0
2022-06-27 10:05:00,31.99,32.0,31.83,31.88,10244.0,31.6756,31.6855,31.5172,31.5667,10244.0
2022-06-27 10:10:00,31.88,31.9,31.82,31.89,8195.0,31.5667,31.5865,31.5073,31.5766,8195.0
2022-06-27 10:15:00,31.91,31.95,31.84,31.9,12835.0,31.5964,31.636,31.5271,31.5865,12835.0
2022-06-27 10:20:00,31.93,32.01,31.87,31.87,9830.0,31.6162,31.6954,31.5568,31.5568,9830.0
2022-06-27 10:25:00,31.88,31.88,31.8,31.85,12811.0,31.5667,31.5667,31.4875,31.537,12811.0
2022-06-27 10:30:00,31.82,31.92,31.8,31.92,8120.0,31.5073,31.6063,31.4875,31.6063,8120.0
2022-06-27 10:35:00,31.96,31.96,31.84,31.95,5892.0,31.6459,31.6459,31.5271,31.636,5892.0
2022-06-27 10:40:00,31.96,32.06,31.94,32.05,10905.0,31.6459,31.745,31.6261,31.7351,10905.0
2022-06-27 10:45:00,32.04,32.13,32.01,32.11,12522.0,31.7252,31.8143,31.6954,31.7945,12522.0
2022-06-27 10:50:00,32.11,32.19,32.1,32.11,11564.0,31.7945,31.8737,31.7846,31.7945,11564.0
2022-06-27 10:55:00,32.11,32.22,32.11,32.11,12037.0,31.7945,31.9034,31.7945,31.7945,12037.0
2022-06-27 11:00:00,32.13,32.15,32.05,32.09,6207.0,31.8143,31.8341,31.7351,31.7747,6207.0
2022-06-27 11:05:00,32.08,32.1,32.04,32.04,6193.0,31.7648,31.7846,31.7252,31.7252,6193.0
2022-06-27 11:10:00,32.05,32.08,32.03,32.07,4465.0,31.7351,31.7648,31.7153,31.7549,4465.0
2022-06-27 11:15:00,32.09,32.14,32.08,32.1,8673.0,31.7747,31.8242,31.7648,31.7846,8673.0
2022-06-27 11:20:00,32.09,32.2,32.07,32.18,89527.0,31.7747,31.8836,31.7549,31.8638,89527.0
2022-06-27 11:25:00,32.18,32.22,32.15,32.2,12819.0,31.8638,31.9034,31.8341,31.8836,12819.0
2022-06-27 11:30:00,32.21,32.22,32.07,32.07,44142.0,31.8935,31.9034,31.7549,31.7549,44142.0
2022-06-27 11:35:00,32.05,32.09,31.99,32.02,23834.0,31.7351,31.7747,31.6756,31.7054,23834.0
2022-06-27 11:40:00,32.03,32.16,32.01,32.12,99542.0,31.7153,31.844,31.6954,31.8044,99542.0
2022-06-27 11:45:00,32.12,32.15,32.05,32.09,15122.0,31.8044,31.8341,31.7351,31.7747,15122.0
2022-06-27 11:50:00,32.09,32.1,32.03,32.08,7323.0,31.7747,31.7846,31.7153,31.7648,7323.0
2022-06-27 11:55:00,32.07,32.07,31.98,32.04,10220.0,31.7549,31.7549,31.6657,31.7252,10220.0
2022-06-27 12:00:00,32.04,32.07,31.93,31.96,10403.0,31.7252,31.7549,31.6162,31.6459,10403.0
2022-06-27 12:05:00,31.97,32.01,31.93,31.99,6045.0,31.6558,31.6954,31.6162,31.6756,6045.0
2022-06-27 12:10:00,31.99,31.99,31.93,31.95,7791.0,31.6756,31.6756,31.6162,31.636,7791.0
2022-06-27 12:15:00,31.94,31.97,31.89,31.97,7681.0,31.6261,31.6558,31.5766,31.6558,7681.0
2022-06-27 12:20:00,31.96,32.01,31.88,31.89,7444.0,31.6459,31.6954,31.5667,31.5766,7444.0
2022-06-27 12:25:00,31.88,31.89,31.83,31.86,4882.0,31.5667,31.5766,31.5172,31.5469,4882.0
2022-06-27 12:30:00,31.86,31.86,31.8,31.82,4024.0,31.5469,31.5469,31.4875,31.5073,4024.0
2022-06-27 12:35:00,31.82,31.91,31.81,31.89,5826.0,31.5073,31.5964,31.4974,31.5766,5826.0
2022-06-27 12:40:00,31.89,32.0,31.88,32.0,3698.0,31.5766,31.6855,31.5667,31.6855,3698.0
2022-06-27 12:45:00,32.0,32.0,31.93,31.96,4406.0,31.6855,31.6855,31.6162,31.6459,4406.0
2022-06-27 12:50:00,31.96,31.98,31.95,31.96,4203.0,31.6459,31.6657,31.636,31.6459,4203.0
2022-06-27 12:55:00,31.96,31.98,31.93,31.97,7102.0,31.6459,31.6657,31.6162,31.6558,7102.0
2022-06-27 13:00:00,31.97,31.97,31.88,31.94,5843.0,31.6558,31.6558,31.5667,31.6261,5843.0
2022-06-27 13:05:00,31.93,31.93,31.89,31.92,1911.0,31.6162,31.6162,31.5766,31.6063,1911.0
2022-06-27 13:10:00,31.94,31.99,31.94,31.96,9041.0,31.6261,31.6756,31.6261,31.6459,9041.0
2022-06-27 13:15:00,31.96,32.0,31.95,32.0,17063.0,31.6459,31.6855,31.636,31.6855,17063.0
2022-06-27 13:20:00,32.01,32.01,31.95,31.98,5428.0,31.6954,31.6954,31.636,31.6657,5428.0
2022-06-27 13:25:00,31.97,31.97,31.94,31.94,4754.0,31.6558,31.6558,31.6261,31.6261,4754.0
2022-06-27 13:30:00,31.93,31.93,31.86,31.86,5977.0,31.6162,31.6162,31.5469,31.5469,5977.0
2022-06-27 13:35:00,31.86,31.89,31.85,31.86,7516.0,31.5469,31.5766,31.537,31.5469,7516.0
2022-06-27 13:40:00,31.86,31.9,31.82,31.87,4975.0,31.5469,31.5865,31.5073,31.5568,4975.0
2022-06-27 13:45:00,31.85,31.85,31.79,31.82,6168.0,31.537,31.537,31.4776,31.5073,6168.0
2022-06-27 13:50:00,31.83,31.86,31.82,31.84,6799.0,31.5172,31.5469,31.5073,31.5271,6799.0
2022-06-27 13:55:00,31.83,31.85,31.81,31.81,6817.0,31.5172,31.537,31.4974,31.4974,6817.0
2022-06-27 14:00:00,31.82,31.88,31.78,31.88,8037.0,31.5073,31.5667,31.4677,31.5667,8037.0
2022-06-27 14:05:00,31.86,31.87,31.81,31.82,7069.0,31.5469,31.5568,31.4974,31.5073,7069.0
2022-06-27 14:10:00,31.83,31.85,31.79,31.84,12673.0,31.5172,31.537,31.4776,31.5271,12673.0
2022-06-27 14:15:00,31.83,31.89,31.82,31.85,15342.0,31.5172,31.5766,31.5073,31.537,15342.0
2022-06-27 14:20:00,31.87,31.88,31.82,31.84,9019.0,31.5568,31.5667,31.5073,31.5271,9019.0
2022-06-27 14:25:00,31.84,31.84,31.78,31.8,7880.0,31.5271,31.5271,31.4677,31.4875,7880.0
2022-06-27 14:30:00,31.81,31.88,31.79,31.88,14424.0,31.4974,31.5667,31.4776,31.5667,14424.0
2022-06-27 14:35:00,31.89,31.9,31.86,31.89,8389.0,31.5766,31.5865,31.5469,31.5766,8389.0
2022-06-27 14:40:00,31.88,31.88,31.81,31.82,7754.0,31.5667,31.5667,31.4974,31.5073,7754.0
2022-06-27 14:45:00,31.81,31.87,31.8,31.85,10416.0,31.4974,31.5568,31.4875,31.537,10416.0
2022-06-27 14:50:00,31.85,31.85,31.79,31.82,11798.0,31.537,31.537,31.4776,31.5073,11798.0
2022-06-27 14:55:00,31.82,31.84,31.78,31.78,12755.0,31.5073,31.5271,31.4677,31.4677,12755.0
2022-06-27 15:00:00,31.78,31.8,31.7,31.73,12418.0,31.4677,31.4875,31.3885,31.4182,12418.0
2022-06-27 15:05:00,31.72,31.8,31.69,31.79,9509.0,31.4083,31.4875,31.3786,31.4776,9509.0
2022-06-27 15:10:00,31.79,31.84,31.79,31.8,15918.0,31.4776,31.5271,31.4776,31.4875,15918.0
2022-06-27 15:15:00,31.8,31.83,31.79,31.81,16751.0,31.4875,31.5172,31.4776,31.4974,16751.0
2022-06-27 15:20:00,31.81,31.83,31.79,31.83,12023.0,31.4974,31.5172,31.4776,31.5172,12023.0
2022-06-27 15:25:00,31.83,31.87,31.81,31.84,19219.0,31.5172,31.5568,31.4974,31.5271,19219.0
2022-06-27 15:30:00,31.82,31.82,31.73,31.74,19190.0,31.5073,31.5073,31.4182,31.4281,19190.0
2022-06-27 15:35:00,31.74,31.74,31.67,31.71,20139.0,31.4281,31.4281,31.3588,31.3984,20139.0
2022-06-27 15:40:00,31.71,31.82,31.68,31.81,20043.0,31.3984,31.5073,31.3687,31.4974,20043.0
2022-06-27 15:45:00,31.81,31.85,31.78,31.84,27900.0,31.4974,31.537,31.4677,31.5271,27900.0
2022-06-27 15:50:00,31.84,31.84,31.71,31.74,36980.0,31.5271,31.5271,31.3984,31.4281,36980.0
2022-06-27 15:55:00,31.74,31.8,31.71,31.8,86474.0,31.4281,31.4875,31.3984,31.4875,86474.0
2022-06-28 09:30:00,32.1,32.47,31.96,32.38,25283.0,31.7846,32.1509,31.6459,32.0618,25283.0
2022-06-28 09:35:00,32.39,32.54,32.35,32.46,9677.0,32.0717,32.2202,32.0321,32.141,9677.0
2022-06-28 09:40:00,32.46,32.57,32.41,32.53,14798.0,32.141,32.2499,32.0915,32.2103,14798.0
2022-06-28 09:45:00,32.52,32.73,32.5,32.73,7820.0,32.2004,32.4084,32.1806,32.4084,7820.0
2022-06-28 09:50:00,32.69,32.76,32.64,32.73,20445.0,32.3688,32.4381,32.3193,32.4084,20445.0
2022-06-28 09:55:00,32.72,32.78,32.67,32.78,8166.0,32.3985,32.4579,32.349,32.4579,8166.0
2022-06-28 10:00:00,32.75,32.76,32.55,32.58,6853.0,32.4282,32.4381,32.2301,32.2598,6853.0
2022-06-28 10:05:00,32.54,32.56,32.47,32.53,14798.0,32.2202,32.24,32.1509,32.2103,14798.0
2022-06-28 10:10:00,32.52,32.64,32.5,32.64,15443.0,32.2004,32.3193,32.1806,32.3193,15443.0
2022-06-28 10:15:00,32.64,32.69,32.54,32.55,17655.0,32.3193,32.3688,32.2202,32.2301,17655.0
2022-06-28 10:20:00,32.54,32.54,32.42,32.46,18821.0,32.2202,32.2202,32.1014,32.141,18821.0
2022-06-28 10:25:00,32.45,32.64,32.45,32.58,17290.0,32.1311,32.3193,32.1311,32.2598,17290.0
2022-06-28 10:30:00,32.57,32.6,32.48,32.51,13852.0,32.2499,32.2797,32.1608,32.1905,13852.0
2022-06-28 10:35:00,32.51,32.63,32.47,32.63,9342.0,32.1905,32.3094,32.1509,32.3094,9342.0
2022-06-28 10:40:00,32.62,32.62,32.53,32.59,12263.0,32.2995,32.2995,32.2103,32.2697,12263.0
2022-06-28 10:45:00,32.59,32.59,32.41,32.47,13513.0,32.2697,32.2697,32.0915,32.1509,13513.0
2022-06-28 10:50:00,32.48,32.53,32.46,32.47,12821.0,32.1608,32.2103,32.141,32.1509,12821.0
2022-06-28 10:55:00,32.45,32.61,32.45,32.6,9274.0,32.1311,32.2896,32.1311,32.2797,9274.0
2022-06-28 11:00:00,32.59,32.62,32.51,32.6,11199.0,32.2697,32.2995,32.1905,32.2797,11199.0
2022-06-28 11:05:00,32.6,32.67,32.56,32.57,34443.0,32.2797,32.349,32.24,32.2499,34443.0
2022-06-28 11:10:00,32.58,32.6,32.53,32.54,9639.0,32.2598,32.2797,32.2103,32.2202,9639.0
2022-06-28 11:15:00,32.54,32.54,32.38,32.43,26493.0,32.2202,32.2202,32.0618,32.1113,26493.0
2022-06-28 11:20:00,32.43,32.43,32.23,32.29,28122.0,32.1113,32.1113,31.9133,31.9727,28122.0
2022-06-28 11:25:00,32.31,32.34,32.23,32.25,16167.0,31.9925,32.0222,31.9133,31.9331,16167.0
2022-06-28 11:30:00,32.24,32.34,32.24,32.33,8842.0,31.9232,32.0222,31.9232,32.0123,8842.0
2022-06-28 11:35:00,32.32,32.35,32.24,32.25,10207.0,32.0024,32.0321,31.9232,31.9331,10207.0
2022-06-28 11:40:00,32.25,32.25,32.11,32.13,18723.0,31.9331,31.9331,31.7945,31.8143,18723.0
2022-06-28 11:45:00,32.13,32.17,32.12,32.15,10950.0,31.8143,31.8539,31.8044,31.8341,10950.0
2022-06-28 11:50:00,32.12,32.15,32.05,32.08,5526.0,31.8044,31.8341,31.7351,31.7648,5526.0
2022-06-28 11:55:00,32.05,32.08,32.03,32.04,7131.0,31.7351,31.7648,31.7153,31.7252,7131.0
2022-06-28 12:00:00,32.05,32.09,32.0,32.0,6658.0,31.7351,31.7747,31.6855,31.6855,6658.0
2022-06-28 12:05:00,32.0,32.09,32.0,32.08,27921.0,31.6855,31.7747,31.6855,31.7648,27921.0
2022-06-28 12:10:00,32.08,32.11,32.05,32.05,14537.0,31.7648,31.7945,31.7351,31.7351,14537.0
2022-06-28 12:15:00,32.04,32.04,31.93,32.0,8124.0,31.7252,31.7252,31.6162,31.6855,8124.0
2022-06-28 12:20:00,31.99,32.05,31.99,32.03,10425.0,31.6756,31.7351,31.6756,31.7153,10425.0
2022-06-28 12:25:00,32.05,32.18,32.05,32.14,5853.0,31.7351,31.8638,31.7351,31.8242,5853.0
2022-06-28 12:30:00,32.13,32.14,32.06,32.07,6053.0,31.8143,31.8242,31.745,31.7549,6053.0
2022-06-28 12:35:00,32.07,32.14,32.07,32.1,3095.0,31.7549,31.8242,31.7549,31.7846,3095.0
2022-06-28 12:40:00,32.11,32.18,32.1,32.15,5400.0,31.7945,31.8638,31.7846,31.8341,5400.0
2022-06-28 12:45:00,32.13,32.15,32.08,32.08,5306.0,31.8143,31.8341,31.7648,31.7648,5306.0
2022-06-28 12:50:00,32.08,32.1,32.04,32.05,5551.0,31.7648,31.7846,31.7252,31.7351,5551.0
2022-06-28 12:55:00,32.05,32.08,32.0,32.03,6478.0,31.7351,31.7648,31.6855,31.7153,6478.0
2022-06-28 13:00:00,32.03,32.07,31.98,32.0,10235.0,31.7153,31.7549,31.6657,31.6855,10235.0
2022-06-28 13:05:00,32.03,32.03,31.88,31.89,5762.0,31.7153,31.7153,31.5667,31.5766,5762.0
2022-06-28 13:10:00,31.88,31.91,31.86,31.89,9880.0,31.5667,31.5964,31.5469,31.5766,9880.0
2022-06-28 13:15:00,31.89,31.95,31.89,31.9,7483.0,31.5766,31.636,31.5766,31.5865,7483.0
2022-06-28 13:20:00,31.9,31.91,31.83,31.9,11183.0,31.5865,31.5964,31.5172,31.5865,11183.0
2022-06-28 13:25:00,31.89,31.97,31.86,31.97,7054.0,31.5766,31.6558,31.5469,31.6558,7054.0
2022-06-28 13:30:00,31.96,31.99,31.91,31.92,3379.0,31.6459,31.6756,31.5964,31.6063,3379.0
2022-06-28 13:35:00,31.9,31.92,31.83,31.83,2369.0,31.5865,31.6063,31.5172,31.5172,2369.0
2022-06-28 13:40:00,31.84,31.89,31.82,31.86,7629.0,31.5271,31.5766,31.5073,31.5469,7629.0
2022-06-28 13:45:00,31.86,31.9,31.84,31.85,4146.0,31.5469,31.5865,31.5271,31.537,4146.0
2022-06-28 13:50:00,31.87,31.9,31.85,31.87,4723.0,31.5568,31.5865,31.537,31.5568,4723.0
2022-06-28 13:55:00,31.87,31.9,31.84,31.84,6427.0,31.5568,31.5865,31.5271,31.5271,6427.0
2022-06-28 14:00:00,31.83,31.93,31.82,31.9,10919.0,31.5172,31.6162,31.5073,31.5865,10919.0
2022-06-28 14:05:00,31.9,31.92,31.85,31.86,10441.0,31.5865,31.6063,31.537,31.5469,10441.0
2022-06-28 14:10:00,31.86,31.91,31.84,31.86,14048.0,31.5469,31.5964,31.5271,31.5469,14048.0
2022-06-28 14:15:00,31.85,31.89,31.83,31.86,8901.0,31.537,31.5766,31.5172,31.5469,8901.0
2022-06-28 14:20:00,31.86,31.9,31.85,31.87,8456.0,31.5469,31.5865,31.537,31.5568,8456.0
2022-06-28 14:25:00,31.86,31.89,31.83,31.88,8440.0,31.5469,31.5766,31.5172,31.5667,8440.0
2022-06-28 14:30:00,31.87,31.87,31.81,31.82,8761.0,31.5568,31.5568,31.4974,31.5073,8761.0
2022-06-28 14:35:00,31.82,31.86,31.81,31.82,11855.0,31.5073,31.5469,31.4974,31.5073,11855.0
2022-06-28 14:40:00,31.81,31.85,31.79,31.85,8973.0,31.4974,31.537,31.4776,31.537,8973.0
2022-06-28 14:45:00,31.86,31.96,31.84,31.96,6336.0,31.5469,31.6459,31.5271,31.6459,6336.0
2022-06-28 14:50:00,31.95,31.96,31.9,31.92,6325.0,31.636,31.6459,31.5865,31.6063,6325.0
2022-06-28 14:55:00,31.92,31.92,31.86,31.88,8580.0,31.6063,31.6063,31.5469,31.5667,8580.0
2022-06-28 15:00:00,31.87,31.91,31.85,31.85,6662.0,31.5568,31.5964,31.537,31.537,6662.0
2022-06-28 15:05:00,31.85,31.9,31.83,31.9,6669.0,31.537,31.5865,31.5172,31.5865,6669.0
2022-06-28 15:10:00,31.9,31.96,31.87,31.93,11371.0,31.5865,31.6459,31.5568,31.6162,11371.0
2022-06-28 15:15:00,31.94,31.95,31.91,31.94,9811.0,31.6261,31.636,31.5964,31.6261,9811.0
2022-06-28 15:20:00,31.94,31.97,31.9,31.95,7431.0,31.6261,31.6558,31.5865,31.636,7431.0
2022-06-28 15:25:00,31.96,31.98,31.89,31.92,9097.0,31.6459,31.6657,31.5766,31.6063,9097.0
2022-06-28 15:30:00,31.92,31.94,31.86,31.86,12828.0,31.6063,31.6261,31.5469,31.5469,12828.0
2022-06-28 15:35:00,31.87,31.89,31.83,31.88,13099.0,31.5568,31.5766,31.5172,31.5667,13099.0
2022-06-28 15:40:00,31.89,31.91,31.81,31.82,20706.0,31.5766,31.5964,31.4974,31.5073,20706.0
2022-06-28 15:45:00,31.82,31.86,31.77,31.83,34327.0,31.5073,31.5469,31.4578,31.5172,34327.0
2022-06-28 15:50:00,31.83,31.88,31.77,31.87,45709.0,31.5172,31.5667,31.4578,31.5568,45709.0
2022-06-28 15:55:00,31.87,31.88,31.79,31.86,119391.0,31.5568,31.5667,31.4776,31.5469,119391.0
2022-06-29 09:30:00,31.98,32.14,31.72,31.72,36319.0,31.6657,31.8242,31.4083,31.4083,36319.0
2022-06-29 09:35:00,31.74,31.76,31.44,31.44,19258.0,31.4281,31.4479,31.131,31.131,19258.0
2022-06-29 09:40:00,31.43,31.54,31.35,31.37,11264.0,31.1211,31.2301,31.0419,31.0617,11264.0
2022-06-29 09:45:00,31.36,31.52,31.28,31.52,4788.0,31.0518,31.2103,30.9726,31.2103,4788.0
2022-06-29 09:50:00,31.51,31.71,31.46,31.7,9455.0,31.2004,31.3984,31.1509,31.3885,9455.0
2022-06-29 09:55:00,31.69,31.72,31.35,31.38,9201.0,31.3786,31.4083,31.0419,31.0716,9201.0
2022-06-29 10:00:00,31.36,31.53,31.35,31.46,5238.0,31.0518,31.2202,31.0419,31.1509,5238.0
2022-06-29 10:05:00,31.42,31.43,31.34,31.37,4404.0,31.1112,31.1211,31.032,31.0617,4404.0
2022-06-29 10:10:00,31.37,31.46,31.35,31.35,5265.0,31.0617,31.1509,31.0419,31.0419,5265.0
2022-06-29 10:15:00,31.35,31.36,31.14,31.21,12706.0,31.0419,31.0518,30.834,30.9033,12706.0
2022-06-29 10:20:00,31.22,31.31,31.21,31.31,4696.0,30.9132,31.0023,30.9033,31.0023,4696.0
2022-06-29 10:25:00,31.31,31.42,31.31,31.34,5276.0,31.0023,31.1112,31.0023,31.032,5276.0
2022-06-29 10:30:00,31.35,31.41,31.31,31.34,8067.0,31.0419,31.1013,31.0023,31.032,8067.0
2022-06-29 10:35:00,31.35,31.35,31.21,31.27,3328.0,31.0419,31.0419,30.9033,30.9627,3328.0
2022-06-29 10:40:00,31.26,31.3,31.21,31.25,4439.0,30.9528,30.9924,30.9033,30.9429,4439.0
2022-06-29 10:45:00,31.27,31.27,31.19,31.22,3959.0,30.9627,30.9627,30.8835,30.9132,3959.0
2022-06-29 10:50:00,31.22,31.24,31.15,31.19,3315.0,30.9132,30.933,30.8439,30.8835,3315.0
2022-06-29 10:55:00,31.19,31.19,31.12,31.13,6866.0,30.8835,30.8835,30.8142,30.8241,6866.0
2022-06-29 11:00:00,31.12,31.15,31.05,31.07,5150.0,30.8142,30.8439,30.7449,30.7647,5150.0
2022-06-29 11:05:00,31.07,31.19,31.05,31.14,7600.0,30.7647,30.8835,30.7449,30.834,7600.0
2022-06-29 11:10:00,31.15,31.21,31.03,31.11,66747.0,30.8439,30.9033,30.7251,30.8043,66747.0
2022-06-29 11:15:00,31.12,31.21,31.12,31.16,8536.0,30.8142,30.9033,30.8142,30.8538,8536.0
2022-06-29 11:20:00,31.13,31.17,31.07,31.1,8234.0,30.8241,30.8637,30.7647,30.7944,8234.0
2022-06-29 11:25:00,31.13,31.21,31.1,31.2,4533.0,30.8241,30.9033,30.7944,30.8934,4533.0
2022-06-29 11:30:00,31.21,31.34,31.17,31.3,11792.0,30.9033,31.032,30.8637,30.9924,11792.0
2022-06-29 11:35:00,31.3,31.32,31.25,31.27,5765.0,30.9924,31.0122,30.9429,30.9627,5765.0
2022-06-29 11:40:00,31.27,31.29,31.15,31.16,6660.0,30.9627,30.9825,30.8439,30.8538,6660.0
2022-06-29 11:45:00,31.17,31.22,31.15,31.18,7728.0,30.8637,30.9132,30.8439,30.8736,7728.0
2022-06-29 11:50:00,31.15,31.25,31.15,31.25,3953.0,30.8439,30.9429,30.8439,30.9429,3953.0
2022-06-29 11:55:00,31.23,31.24,31.13,31.18,5518.0,30.9231,30.933,30.8241,30.8736,5518.0
2022-06-29 12:00:00,31.19,31.21,31.14,31.18,5022.0,30.8835,30.9033,30.834,30.8736,5022.0
2022-06-29 12:05:00,31.17,31.17,31.1,31.1,44638.0,30.8637,30.8637,30.7944,30.7944,44638.0
2022-06-29 12:10:00,31.11,31.13,31.05,31.1,32007.0,30.8043,30.8241,30.7449,30.7944,32007.0
2022-06-29 12:15:00,31.1,31.13,31.06,31.11,27419.0,30.7944,30.8241,30.7548,30.8043,27419.0
2022-06-29 12:20:00,31.12,31.16,31.05,31.05,3405.0,30.8142,30.8538,30.7449,30.7449,3405.0
2022-06-29 12:25:00,31.05,31.06,30.99,30.99,4627.0,30.7449,30.7548,30.6855,30.6855,4627.0
2022-06-29 12:30:00,30.99,31.0,30.92,30.93,4359.0,30.6855,30.6954,30.6162,30.6261,4359.0
2022-06-29 12:35:00,30.94,31.06,30.94,31.05,9261.0,30.636,30.7548,30.636,30.7449,9261.0
2022-06-29 12:40:00,31.05,31.07,31.04,31.05,2400.0,30.7449,30.7647,30.735,30.7449,2400.0
2022-06-29 12:45:00,31.07,31.08,31.01,31.05,9516.0,30.7647,30.7746,30.7053,30.7449,9516.0
2022-06-29 12:50:00,31.05,31.1,31.03,31.06,7378.0,30.7449,30.7944,30.7251,30.7548,7378.0
2022-06-29 12:55:00,31.05,31.09,31.03,31.09,4069.0,30.7449,30.7845,30.7251,30.7845,4069.0
2022-06-29 13:00:00,31.08,31.1,31.05,31.07,3344.0,30.7746,30.7944,30.7449,30.7647,3344.0
2022-06-29 13:05:00,31.08,31.21,31.07,31.2,5481.0,30.7746,30.9033,30.7647,30.8934,5481.0
2022-06-29 13:10:00,31.21,31.25,31.08,31.09,5295.0,30.9033,30.9429,30.7746,30.7845,5295.0
2022-06-29 13:15:00,31.08,31.1,31.06,31.1,4369.0,30.7746,30.7944,30.7548,30.7944,4369.0
2022-06-29 13:20:00,31.07,31.07,31.03,31.05,4506.0,30.7647,30.7647,30.7251,30.7449,4506.0
2022-06-29 13:25:00,31.08,31.16,31.07,31.16,3371.0,30.7746,30.8538,30.7647,30.8538,3371.0
2022-06-29 13:30:00,31.17,31.17,31.11,31.15,3393.0,30.8637,30.8637,30.8043,30.8439,3393.0
2022-06-29 13:35:00,31.15,31.25,31.14,31.24,6176.0,30.8439,30.9429,30.834,30.933,6176.0
2022-06-29 13:40:00,31.24,31.28,31.22,31.26,5669.0,30.933,30.9726,30.9132,30.9528,5669.0
2022-06-29 13:45:00,31.27,31.28,31.22,31.25,7397.0,30.9627,30.9726,30.9132,30.9429,7397.0
2022-06-29 13:50:00,31.25,31.29,31.25,31.28,5558.0,30.9429,30.9825,30.9429,30.9726,5558.0
2022-06-29 13:55:00,31.28,31.34,31.27,31.32,6236.0,30.9726,31.032,30.9627,31.0122,6236.0
2022-06-29 14:00:00,31.33,31.39,31.3,31.39,8292.0,31.0221,31.0815,30.9924,31.0815,8292.0
2022-06-29 14:05:00,31.4,31.4,31.33,31.34,5615.0,31.0914,31.0914,31.0221,31.032,5615.0
2022-06-29 14:10:00,31.33,31.35,31.31,31.32,3310.0,31.0221,31.0419,31.0023,31.0122,3310.0
2022-06-29 14:15:00,31.31,31.36,31.3,31.35,7673.0,31.0023,31.0518,30.9924,31.0419,7673.0
2022-06-29 14:20:00,31.32,31.32,31.28,31.29,2402.0,31.0122,31.0122,30.9726,30.9825,2402.0
2022-06-29 14:25:00,31.29,31.34,31.27,31.33,5525.0,30.9825,31.032,30.9627,31.0221,5525.0
2022-06-29 14:30:00,31.34,31.35,31.31,31.32,10773.0,31.032,31.0419,31.0023,31.0122,10773.0
2022-06-29 14:35:00,31.31,31.34,31.31,31.31,3323.0,31.0023,31.032,31.0023,31.0023,3323.0
2022-06-29 14:40:00,31.3,31.31,31.25,31.28,5710.0,30.9924,31.0023,30.9429,30.9726,5710.0
2022-06-29 14:45:00,31.3,31.31,31.27,31.29,6150.0,30.9924,31.0023,30.9627,30.9825,6150.0
2022-06-29 14:50:00,31.3,31.35,31.3,31.35,5007.0,30.9924,31.0419,30.9924,31.0419,5007.0
2022-06-29 14:55:00,31.35,31.36,31.33,31.33,7347.0,31.0419,31.0518,31.0221,31.0221,7347.0
2022-06-29 15:00:00,31.34,31.35,31.29,31.35,8111.0,31.032,31.0419,30.9825,31.0419,8111.0
2022-06-29 15:05:00,31.35,31.35,31.28,31.3,38099.0,31.0419,31.0419,30.9726,30.9924,38099.0
2022-06-29 15:10:00,31.29,31.36,31.23,31.36,47657.0,30.9825,31.0518,30.9231,31.0518,47657.0
2022-06-29 15:15:00,31.37,31.41,31.35,31.35,8058.0,31.0617,31.1013,31.0419,31.0419,8058.0
2022-06-29 15:20:00,31.34,31.39,31.34,31.39,3901.0,31.032,31.0815,31.032,31.0815,3901.0
2022-06-29 15:25:00,31.41,31.42,31.38,31.39,8082.0,31.1013,31.1112,31.0716,31.0815,8082.0
2022-06-29 15:30:00,31.39,31.39,31.27,31.28,14336.0,31.0815,31.0815,30.9627,30.9726,14336.0
2022-06-29 15:35:00,31.28,31.33,31.25,31.31,19805.0,30.9726,31.0221,30.9429,31.0023,19805.0
2022-06-29 15:40:00,31.3,31.31,31.23,31.24,25148.0,30.9924,31.0023,30.9231,30.933,25148.0
2022-06-29 15:45:00,31.24,31.29,31.23,31.27,27575.0,30.933,30.9825,30.9231,30.9627,27575.0
2022-06-29 15:50:00,31.28,31.34,31.21,31.27,53650.0,30.9726,31.032,30.9033,30.9627,53650.0
2022-06-29 15:55:00,31.27,31.38,31.26,31.31,116477.0,30.9627,31.0716,30.9528,31.0023,116477.0
2022-06-30 09:30:00,30.73,30.92,30.46,30.58,41183.0,30.428,30.6162,30.1607,30.2795,41183.0
2022-06-30 09:35:00,30.59,30.78,30.55,30.76,43315.0,30.2894,30.4775,30.2498,30.4577,43315.0
2022-06-30 09:40:00,30.77,30.86,30.71,30.78,11487.0,30.4676,30.5567,30.4082,30.4775,11487.0
2022-06-30 09:45:00,30.75,30.79,30.69,30.72,13792.0,30.4478,30.4874,30.3884,30.4181,13792.0
2022-06-30 09:50:00,30.73,30.73,30.61,30.63,8579.0,30.428,30.428,30.3092,30.329,8579.0
2022-06-30 09:55:00,30.64,30.68,30.6,30.65,5325.0,30.3389,30.3785,30.2993,30.3488,5325.0
2022-06-30 10:00:00,30.63,30.63,30.53,30.59,13643.0,30.329,30.329,30.23,30.2894,13643.0
2022-06-30 10:05:00,30.59,30.68,30.57,30.62,12880.0,30.2894,30.3785,30.2696,30.3191,12880.0
2022-06-30 10:10:00,30.63,30.7,30.58,30.7,49325.0,30.329,30.3983,30.2795,30.3983,49325.0
2022-06-30 10:15:00,30.7,30.81,30.64,30.8,27928.0,30.3983,30.5072,30.3389,30.4973,27928.0
2022-06-30 10:20:00,30.78,30.9,30.76,30.88,99147.0,30.4775,30.5964,30.4577,30.5766,99147.0
2022-06-30 10:25:00,30.88,30.95,30.81,30.84,11444.0,30.5766,30.6459,30.5072,30.5369,11444.0
2022-06-30 10:30:00,30.83,30.97,30.82,30.93,14095.0,30.527,30.6657,30.5171,30.6261,14095.0
2022-06-30 10:35:00,30.92,30.95,30.84,30.85,11648.0,30.6162,30.6459,30.5369,30.5468,11648.0
2022-06-30 10:40:00,30.82,30.84,30.75,30.76,11426.0,30.5171,30.5369,30.4478,30.4577,11426.0
2022-06-30 10:45:00,30.79,30.81,30.74,30.77,11628.0,30.4874,30.5072,30.4379,30.4676,11628.0
2022-06-30 10:50:00,30.77,31.02,30.77,30.97,96115.0,30.4676,30.7152,30.4676,30.6657,96115.0
2022-06-30 10:55:00,30.97,31.09,30.97,31.03,14877.0,30.6657,30.7845,30.6657,30.7251,14877.0
2022-06-30 11:00:00,31.01,31.02,30.97,30.99,17660.0,30.7053,30.7152,30.6657,30.6855,17660.0
2022-06-30 11:05:00,31.0,31.17,31.0,31.15,7516.0,30.6954,30.8637,30.6954,30.8439,7516.0
2022-06-30 11:10:00,31.16,31.19,31.11,31.14,10497.0,30.8538,30.8835,30.8043,30.834,10497.0
2022-06-30 11:15:00,31.13,31.16,31.1,31.11,6704.0,30.8241,30.8538,30.7944,30.8043,6704.0
2022-06-30 11:20:00,31.11,31.22,31.11,31.2,7360.0,30.8043,30.9132,30.8043,30.8934,7360.0
2022-06-30 11:25:00,31.19,31.31,31.18,31.26,11735.0,30.8835,31.0023,30.8736,30.9528,11735.0
2022-06-30 11:30:00,31.27,31.27,31.21,31.22,7066.0,30.9627,30.9627,30.9033,30.9132,7066.0
2022-06-30 11:35:00,31.22,31.23,31.16,31.22,10566.0,30.9132,30.9231,30.8538,30.9132,10566.0
2022-06-30 11:40:00,31.23,31.31,31.2,31.27,13240.0,30.9231,31.0023,30.8934,30.9627,13240.0
2022-06-30 11:45:00,31.27,31.37,31.26,31.34,14616.0,30.9627,31.0617,30.9528,31.032,14616.0
2022-06-30 11:50:00,31.32,31.34,31.28,31.31,5606.0,31.0122,31.032,30.9726,31.0023,5606.0
2022-06-30 11:55:00,31.3,31.38,31.28,31.37,5913.0,30.9924,31.0716,30.9726,31.0617,5913.0
2022-06-30 12:00:00,31.37,31.39,31.32,31.33,7012.0,31.0617,31.0815,31.0122,31.0221,7012.0
2022-06-30 12:05:00,31.36,31.36,31.25,31.25,4207.0,31.0518,31.0518,30.9429,30.9429,4207.0
2022-06-30 12:10:00,31.26,31.35,31.24,31.35,3987.0,30.9528,31.0419,30.933,31.0419,3987.0
2022-06-30 12:15:00,31.34,31.37,31.31,31.37,5197.0,31.032,31.0617,31.0023,31.0617,5197.0
2022-06-30 12:20:00,31.37,31.51,31.35,31.51,13271.0,31.0617,31.2004,31.0419,31.2004,13271.0
2022-06-30 12:25:00,31.53,31.64,31.53,31.64,5844.0,31.2202,31.3291,31.2202,31.3291,5844.0
2022-06-30 12:30:00,31.65,31.73,31.65,31.66,9697.0,31.339,31.4182,31.339,31.3489,9697.0
2022-06-30 12:35:00,31.65,31.66,31.6,31.63,4315.0,31.339,31.3489,31.2895,31.3192,4315.0
2022-06-30 12:40:00,31.62,31.65,31.61,31.61,6546.0,31.3093,31.339,31.2994,31.2994,6546.0
2022-06-30 12:45:00,31.61,31.62,31.52,31.52,3283.0,31.2994,31.3093,31.2103,31.2103,3283.0
2022-06-30 12:50:00,31.5,31.54,31.48,31.54,3444.0,31.1905,31.2301,31.1707,31.2301,3444.0
2022-06-30 12:55:00,31.53,31.55,31.5,31.55,4029.0,31.2202,31.24,31.1905,31.24,4029.0
2022-06-30 13:00:00,31.54,31.62,31.54,31.6,5993.0,31.2301,31.3093,31.2301,31.2895,5993.0
2022-06-30 13:05:00,31.6,31.6,31.46,31.46,4257.0,31.2895,31.2895,31.1509,31.1509,4257.0
2022-06-30 13:10:00,31.46,31.47,31.33,31.34,7890.0,31.1509,31.1608,31.0221,31.032,7890.0
2022-06-30 13:15:00,31.35,31.41,31.35,31.4,4985.0,31.0419,31.1013,31.0419,31.0914,4985.0
2022-06-30 13:20:00,31.4,31.49,31.38,31.46,10068.0,31.0914,31.1806,31.0716,31.1509,10068.0
2022-06-30 13:25:00,31.49,31.5,31.46,31.49,4620.0,31.1806,31.1905,31.1509,31.1806,4620.0
2022-06-30 13:30:00,31.49,31.54,31.49,31.51,8093.0,31.1806,31.2301,31.1806,31.2004,8093.0
2022-06-30 13:35:00,31.51,31.55,31.5,31.54,6304.0,31.2004,31.24,31.1905,31.2301,6304.0
2022-06-30 13:40:00,31.56,31.62,31.52,31.52,12526.0,31.2499,31.3093,31.2103,31.2103,12526.0
2022-06-30 13:45:00,31.53,31.64,31.53,31.64,6000.0,31.2202,31.3291,31.2202,31.3291,6000.0
2022-06-30 13:50:00,31.64,31.74,31.62,31.68,10368.0,31.3291,31.4281,31.3093,31.3687,10368.0
2022-06-30 13:55:00,31.67,31.67,31.6,31.66,11187.0,31.3588,31.3588,31.2895,31.3489,11187.0
2022-06-30 14:00:00,31.66,31.69,31.6,31.69,13310.0,31.3489,31.3786,31.2895,31.3786,13310.0
2022-06-30 14:05:00,31.68,31.74,31.63,31.63,19958.0,31.3687,31.4281,31.3192,31.3192,19958.0
2022-06-30 14:10:00,31.64,31.68,31.62,31.63,4755.0,31.3291,31.3687,31.3093,31.3192,4755.0
2022-06-30 14:15:00,31.6,31.7,31.6,31.69,4575.0,31.2895,31.3885,31.2895,31.3786,4575.0
2022-06-30 14:20:00,31.69,31.69,31.55,31.55,8516.0,31.3786,31.3786,31.24,31.24,8516.0
2022-06-30 14:25:00,31.54,31.65,31.51,31.61,12633.0,31.2301,31.339,31.2004,31.2994,12633.0
2022-06-30 14:30:00,31.61,31.63,31.59,31.61,6464.0,31.2994,31.3192,31.2796,31.2994,6464.0
2022-06-30 14:35:00,31.62,31.62,31.58,31.61,7762.0,31.3093,31.3093,31.2697,31.2994,7762.0
2022-06-30 14:40:00,31.6,31.6,31.46,31.46,8540.0,31.2895,31.2895,31.1509,31.1509,8540.0
2022-06-30 14:45:00,31.45,31.53,31.45,31.51,8075.0,31.141,31.2202,31.141,31.2004,8075.0
2022-06-30 14:50:00,31.5,31.5,31.38,31.44,12226.0,31.1905,31.1905,31.0716,31.131,12226.0
2022-06-30 14:55:00,31.42,31.48,31.4,31.47,7035.0,31.1112,31.1707,31.0914,31.1608,7035.0
2022-06-30 15:00:00,31.45,31.48,31.42,31.43,15262.0,31.141,31.1707,31.1112,31.1211,15262.0
2022-06-30 15:05:00,31.43,31.43,31.31,31.35,11155.0,31.1211,31.1211,31.0023,31.0419,11155.0
2022-06-30 15:10:00,31.35,31.37,31.29,31.31,20954.0,31.0419,31.0617,30.9825,31.0023,20954.0
2022-06-30 15:15:00,31.3,31.3,31.21,31.21,26901.0,30.9924,30.9924,30.9033,30.9033,26901.0
2022-06-30 15:20:00,31.21,31.3,31.21,31.29,41706.0,30.9033,30.9924,30.9033,30.9825,41706.0
2022-06-30 15:25:00,31.28,31.43,31.28,31.43,18020.0,30.9726,31.1211,30.9726,31.1211,18020.0
2022-06-30 15:30:00,31.41,31.5,31.39,31.49,21245.0,31.1013,31.1905,31.0815,31.1806,21245.0
2022-06-30 15:35:00,31.49,31.54,31.44,31.48,22327.0,31.1806,31.2301,31.131,31.1707,22327.0
2022-06-30 15:40:00,31.46,31.5,31.31,31.34,37000.0,31.1509,31.1905,31.0023,31.032,37000.0
2022-06-30 15:45:00,31.33,31.45,31.3,31.36,61469.0,31.0221,31.141,30.9924,31.0518,61469.0
2022-06-30 15:50:00,31.36,31.46,31.27,31.31,74986.0,31.0518,31.1509,30.9627,31.0023,74986.0
2022-06-30 15:55:00,31.31,31.53,31.3,31.52,223653.0,31.0023,31.2202,30.9924,31.2103,223653.0
2022-07-01 09:30:00,31.39,31.68,31.22,31.56,36083.0,31.0815,31.3687,30.9132,31.2499,36083.0
2022-07-01 09:35:00,31.55,31.73,31.52,31.72,17892.0,31.24,31.4182,31.2103,31.4083,17892.0
2022-07-01 09:40:00,31.73,31.97,31.72,31.87,23440.0,31.4182,31.6558,31.4083,31.5568,23440.0
2022-07-01 09:45:00,31.84,32.1,31.84,32.01,14903.0,31.5271,31.7846,31.5271,31.6954,14903.0
2022-07-01 09:50:00,32.02,32.04,31.91,31.93,8552.0,31.7054,31.7252,31.5964,31.6162,8552.0
2022-07-01 09:55:00,31.92,31.94,31.79,31.84,9738.0,31.6063,31.6261,31.4776,31.5271,9738.0
2022-07-01 10:00:00,31.87,31.96,31.63,31.63,19821.0,31.5568,31.6459,31.3192,31.3192,19821.0
2022-07-01 10:05:00,31.63,31.69,31.59,31.64,8482.0,31.3192,31.3786,31.2796,31.3291,8482.0
2022-07-01 10:10:00,31.66,31.66,31.39,31.4,10942.0,31.3489,31.3489,31.0815,31.0914,10942.0
2022-07-01 10:15:00,31.4,31.42,31.26,31.34,31483.0,31.0914,31.1112,30.9528,31.032,31483.0
2022-07-01 10:20:00,31.34,31.35,31.23,31.25,24438.0,31.032,31.0419,30.9231,30.9429,24438.0
2022-07-01 10:25:00,31.22,31.22,31.12,31.13,26868.0,30.9132,30.9132,30.8142,30.8241,26868.0
2022-07-01 10:30:00,31.12,31.16,31.01,31.05,17705.0,30.8142,30.8538,30.7053,30.7449,17705.0
2022-07-01 10:35:00,31.04,31.07,30.99,31.03,25702.0,30.735,30.7647,30.6855,30.7251,25702.0
2022-07-01 10:40:00,31.03,31.05,30.97,31.05,8188.0,30.7251,30.7449,30.6657,30.7449,8188.0
2022-07-01 10:45:00,31.04,31.21,31.03,31.12,9936.0,30.735,30.9033,30.7251,30.8142,9936.0
2022-07-01 10:50:00,31.13,31.24,31.08,31.22,7927.0,30.8241,30.933,30.7746,30.9132,7927.0
2022-07-01 10:55:00,31.21,31.25,31.17,31.21,13620.0,30.9033,30.9429,30.8637,30.9033,13620.0
2022-07-01 11:00:00,31.19,31.22,31.15,31.21,9659.0,30.8835,30.9132,30.8439,30.9033,9659.0
2022-07-01 11:05:00,31.22,31.41,31.21,31.39,11906.0,30.9132,31.1013,30.9033,31.0815,11906.0
2022-07-01 11:10:00,31.4,31.46,31.33,31.44,13812.0,31.0914,31.1509,31.0221,31.131,13812.0
2022-07-01 11:15:00,31.43,31.53,31.42,31.45,13038.0,31.1211,31.2202,31.1112,31.141,13038.0
2022-07-01 11:20:00,31.44,31.48,31.4,31.43,8273.0,31.131,31.1707,31.0914,31.1211,8273.0
2022-07-01 11:25:00,31.43,31.44,31.35,31.39,7517.0,31.1211,31.131,31.0419,31.0815,7517.0
2022-07-01 11:30:00,31.39,31.48,31.39,31.47,9960.0,31.0815,31.1707,31.0815,31.1608,9960.0
2022-07-01 11:35:00,31.48,31.51,31.41,31.44,43170.0,31.1707,31.2004,31.1013,31.131,43170.0
2022-07-01 11:40:00,31.44,31.5,31.38,31.38,12534.0,31.131,31.1905,31.0716,31.0716,12534.0
2022-07-01 11:45:00,31.37,31.41,31.36,31.37,14146.0,31.0617,31.1013,31.0518,31.0617,14146.0
2022-07-01 11:50:00,31.35,31.35,31.17,31.18,9154.0,31.0419,31.0419,30.8637,30.8736,9154.0
2022-07-01 11:55:00,31.17,31.21,31.15,31.2,25093.0,30.8637,30.9033,30.8439,30.8934,25093.0
2022-07-01 12:00:00,31.19,31.2,31.12,31.17,32993.0,30.8835,30.8934,30.8142,30.8637,32993.0
2022-07-01 12:05:00,31.17,31.22,31.16,31.2,15114.0,30.8637,30.9132,30.8538,30.8934,15114.0
2022-07-01 12:10:00,31.19,31.24,31.17,31.2,19525.0,30.8835,30.933,30.8637,30.8934,19525.0
2022-07-01 12:15:00,31.2,31.32,31.18,31.31,132944.0,30.8934,31.0122,30.8736,31.0023,132944.0
2022-07-01 12:20:00,31.3,31.35,31.27,31.31,63494.0,30.9924,31.0419,30.9627,31.0023,63494.0
2022-07-01 12:25:00,31.31,31.32,31.27,31.31,10922.0,31.0023,31.0122,30.9627,31.0023,10922.0
2022-07-01 12:30:00,31.32,31.33,31.23,31.24,84407.0,31.0122,31.0221,30.9231,30.933,84407.0
2022-07-01 12:35:00,31.24,31.28,31.22,31.22,21399.0,30.933,30.9726,30.9132,30.9132,21399.0
2022-07-01 12:40:00,31.23,31.31,31.22,31.29,10013.0,30.9231,31.0023,30.9132,30.9825,10013.0
2022-07-01 12:45:00,31.27,31.3,31.24,31.3,16377.0,30.9627,30.9924,30.933,30.9924,16377.0
2022-07-01 12:50:00,31.32,31.42,31.31,31.42,38627.0,31.0122,31.1112,31.0023,31.1112,38627.0
2022-07-01 12:55:00,31.42,31.44,31.3,31.3,10704.0,31.1112,31.131,30.9924,30.9924,10704.0
2022-07-01 13:00:00,31.32,31.37,31.3,31.31,11435.0,31.0122,31.0617,30.9924,31.0023,11435.0
2022-07-01 13:05:00,31.3,31.35,31.3,31.35,9380.0,30.9924,31.0419,30.9924,31.0419,9380.0
2022-07-01 13:10:00,31.35,31.36,31.33,31.35,7926.0,31.0419,31.0518,31.0221,31.0419,7926.0
2022-07-01 13:15:00,31.36,31.4,31.32,31.37,9985.0,31.0518,31.0914,31.0122,31.0617,9985.0
2022-07-01 13:20:00,31.36,31.42,31.35,31.4,6417.0,31.0518,31.1112,31.0419,31.0914,6417.0
2022-07-01 13:25:00,31.4,31.49,31.4,31.47,5857.0,31.0914,31.1806,31.0914,31.1608,5857.0
2022-07-01 13:30:00,31.48,31.52,31.47,31.49,8860.0,31.1707,31.2103,31.1608,31.1806,8860.0
2022-07-01 13:35:00,31.49,31.6,31.46,31.55,18623.0,31.1806,31.2895,31.1509,31.24,18623.0
2022-07-01 13:40:00,31.54,31.61,31.53,31.53,8182.0,31.2301,31.2994,31.2202,31.2202,8182.0
2022-07-01 13:45:00,31.53,31.6,31.53,31.6,5562.0,31.2202,31.2895,31.2202,31.2895,5562.0
2022-07-01 13:50:00,31.6,31.61,31.56,31.56,8054.0,31.2895,31.2994,31.2499,31.2499,8054.0
2022-07-01 13:55:00,31.56,31.59,31.53,31.56,112609.0,31.2499,31.2796,31.2202,31.2499,112609.0
2022-07-01 14:00:00,31.56,31.56,31.5,31.51,9255.0,31.2499,31.2499,31.1905,31.2004,9255.0
2022-07-01 14:05:00,31.51,31.52,31.43,31.48,13785.0,31.2004,31.2103,31.1211,31.1707,13785.0
2022-07-01 14:10:00,31.49,31.5,31.42,31.49,14662.0,31.1806,31.1905,31.1112,31.1806,14662.0
2022-07-01 14:15:00,31.5,31.56,31.49,31.55,20933.0,31.1905,31.2499,31.1806,31.24,20933.0
2022-07-01 14:20:00,31.57,31.6,31.55,31.55,91246.0,31.2598,31.2895,31.24,31.24,91246.0
2022-07-01 14:25:00,31.56,31.59,31.5,31.5,141296.0,31.2499,31.2796,31.1905,31.1905,141296.0
2022-07-01 14:30:00,31.5,31.58,31.5,31.55,22972.0,31.1905,31.2697,31.1905,31.24,22972.0
2022-07-01 14:35:00,31.55,31.57,31.53,31.56,16270.0,31.24,31.2598,31.2202,31.2499,16270.0
2022-07-01 14:40:00,31.55,31.56,31.52,31.53,25307.0,31.24,31.2499,31.2103,31.2202,25307.0
2022-07-01 14:45:00,31.53,31.57,31.52,31.54,30931.0,31.2202,31.2598,31.2103,31.2301,30931.0
2022-07-01 14:50:00,31.54,31.58,31.42,31.5,401106.0,31.2301,31.2697,31.1112,31.1905,401106.0
2022-07-01 14:55:00,31.51,31.56,31.5,31.56,24064.0,31.2004,31.2499,31.1905,31.2499,24064.0
2022-07-01 15:00:00,31.56,31.58,31.47,31.51,17918.0,31.2499,31.2697,31.1608,31.2004,17918.0
2022-07-01 15:05:00,31.51,31.58,31.48,31.58,23397.0,31.2004,31.2697,31.1707,31.2697,23397.0
2022-07-01 15:10:00,31.58,31.64,31.55,31.62,29870.0,31.2697,31.3291,31.24,31.3093,29870.0
2022-07-01 15:15:00,31.62,31.64,31.6,31.63,66994.0,31.3093,31.3291,31.2895,31.3192,66994.0
2022-07-01 15:20:00,31.63,31.64,31.59,31.63,32690.0,31.3192,31.3291,31.2796,31.3192,32690.0
2022-07-01 15:25:00,31.63,31.65,31.59,31.62,29124.0,31.3192,31.339,31.2796,31.3093,29124.0
2022-07-01 15:30:00,31.63,31.76,31.62,31.73,36084.0,31.3192,31.4479,31.3093,31.4182,36084.0
2022-07-01 15:35:00,31.74,31.8,31.73,31.8,36511.0,31.4281,31.4875,31.4182,31.4875,36511.0
2022-07-01 15:40:00,31.81,31.89,31.81,31.88,70624.0,31.4974,31.5766,31.4974,31.5667,70624.0
2022-07-01 15:45:00,31.88,32.0,31.87,31.96,129280.0,31.5667,31.6855,31.5568,31.6459,129280.0
2022-07-01 15:50:00,31.96,32.0,31.77,31.8,135860.0,31.6459,31.6855,31.4578,31.4875,135860.0
2022-07-01 15:55:00,31.8,31.82,31.73,31.79,318468.0,31.4875,31.5073,31.4182,31.4776,318468.0
2022-07-05 09:30:00,31.03,31.11,30.78,30.82,33288.0,30.7251,30.8043,30.4775,30.5171,33288.0
2022-07-05 09:35:00,30.81,30.82,30.49,30.49,11742.0,30.5072,30.5171,30.1904,30.1904,11742.0
2022-07-05 09:40:00,30.52,30.63,30.51,30.55,11253.0,30.2201,30.329,30.2102,30.2498,11253.0
2022-07-05 09:45:00,30.53,30.56,30.37,30.44,38734.0,30.23,30.2597,30.0716,30.1409,38734.0
2022-07-05 09:50:00,30.44,30.46,30.31,30.35,27852.0,30.1409,30.1607,30.0122,30.0518,27852.0
2022-07-05 09:55:00,30.38,30.38,30.21,30.24,12496.0,30.0815,30.0815,29.9131,29.9428,12496.0
2022-07-05 10:00:00,30.24,30.29,30.1,30.16,20699.0,29.9428,29.9924,29.8042,29.8636,20699.0
2022-07-05 10:05:00,30.15,30.15,30.05,30.15,19671.0,29.8537,29.8537,29.7547,29.8537,19671.0
2022-07-05 10:10:00,30.17,30.36,30.12,30.35,23584.0,29.8735,30.0617,29.824,30.0518,23584.0
2022-07-05 10:15:00,30.32,30.35,30.24,30.32,24658.0,30.0221,30.0518,29.9428,30.0221,24658.0
2022-07-05 10:20:00,30.31,30.39,30.22,30.26,19914.0,30.0122,30.0914,29.923,29.9626,19914.0
2022-07-05 10:25:00,30.27,30.27,30.18,30.24,11707.0,29.9725,29.9725,29.8834,29.9428,11707.0
2022-07-05 10:30:00,30.23,30.34,30.23,30.28,12255.0,29.9329,30.0419,29.9329,29.9824,12255.0
2022-07-05 10:35:00,30.26,30.48,30.25,30.46,9862.0,29.9626,30.1805,29.9527,30.1607,9862.0
2022-07-05 10:40:00,30.48,30.51,30.36,30.37,22691.0,30.1805,30.2102,30.0617,30.0716,22691.0
2022-07-05 10:45:00,30.33,30.33,30.22,30.32,12086.0,30.032,30.032,29.923,30.0221,12086.0
2022-07-05 10:50:00,30.33,30.33,30.21,30.21,9044.0,30.032,30.032,29.9131,29.9131,9044.0
2022-07-05 10:55:00,30.21,30.33,30.2,30.33,8011.0,29.9131,30.032,29.9032,30.032,8011.0
2022-07-05 11:00:00,30.29,30.3,30.19,30.26,14514.0,29.9924,30.0023,29.8933,29.9626,14514.0
2022-07-05 11:05:00,30.25,30.31,30.22,30.31,19321.0,29.9527,30.0122,29.923,30.0122,19321.0
2022-07-05 11:10:00,30.31,30.31,30.21,30.24,18648.0,30.0122,30.0122,29.9131,29.9428,18648.0
2022-07-05 11:15:00,30.24,30.25,30.19,30.21,15226.0,29.9428,29.9527,29.8933,29.9131,15226.0
2022-07-05 11:20:00,30.22,30.29,30.21,30.28,24414.0,29.923,29.9924,29.9131,29.9824,24414.0
2022-07-05 11:25:00,30.28,30.32,30.24,30.31,16182.0,29.9824,30.0221,29.9428,30.0122,16182.0
2022-07-05 11:30:00,30.31,30.38,30.25,30.34,6045.0,30.0122,30.0815,29.9527,30.0419,6045.0
2022-07-05 11:35:00,30.35,30.37,30.26,30.29,7573.0,30.0518,30.0716,29.9626,29.9924,7573.0
2022-07-05 11:40:00,30.3,30.41,30.3,30.4,13049.0,30.0023,30.1112,30.0023,30.1013,13049.0
2022-07-05 11:45:00,30.41,30.57,30.41,30.52,30851.0,30.1112,30.2696,30.1112,30.2201,30851.0
2022-07-05 11:50:00,30.53,30.62,30.53,30.57,26510.0,30.23,30.3191,30.23,30.2696,26510.0
2022-07-05 11:55:00,30.57,30.7,30.57,30.66,24893.0,30.2696,30.3983,30.2696,30.3587,24893.0
2022-07-05 12:00:00,30.65,30.76,30.64,30.7,19470.0,30.3488,30.4577,30.3389,30.3983,19470.0
2022-07-05 12:05:00,30.69,30.72,30.64,30.65,18872.0,30.3884,30.4181,30.3389,30.3488,18872.0
2022-07-05 12:10:00,30.65,30.73,30.59,30.63,21276.0,30.3488,30.428,30.2894,30.329,21276.0
2022-07-05 12:15:00,30.62,30.64,30.58,30.64,10451.0,30.3191,30.3389,30.2795,30.3389,10451.0
2022-07-05 12:20:00,30.64,30.81,30.63,30.8,20261.0,30.3389,30.5072,30.329,30.4973,20261.0
2022-07-05 12:25:00,30.8,30.84,30.7,30.7,26650.0,30.4973,30.5369,30.3983,30.3983,26650.0
2022-07-05 12:30:00,30.71,30.73,30.67,30.69,16219.0,30.4082,30.428,30.3686,30.3884,16219.0
2022-07-05 12:35:00,30.69,30.71,30.66,30.68,14697.0,30.3884,30.4082,30.3587,30.3785,14697.0
2022-07-05 12:40:00,30.67,30.69,30.55,30.55,7629.0,30.3686,30.3884,30.2498,30.2498,7629.0
2022-07-05 12:45:00,30.54,30.54,30.46,30.48,22359.0,30.2399,30.2399,30.1607,30.1805,22359.0
2022-07-05 12:50:00,30.49,30.52,30.47,30.52,11865.0,30.1904,30.2201,30.1706,30.2201,11865.0
2022-07-05 12:55:00,30.52,30.55,30.48,30.52,16576.0,30.2201,30.2498,30.1805,30.2201,16576.0
2022-07-05 13:00:00,30.53,30.64,30.52,30.64,10949.0,30.23,30.3389,30.2201,30.3389,10949.0
2022-07-05 13:05:00,30.63,30.63,30.49,30.56,11007.0,30.329,30.329,30.1904,30.2597,11007.0
2022-07-05 13:10:00,30.57,30.61,30.56,30.58,6674.0,30.2696,30.3092,30.2597,30.2795,6674.0
2022-07-05 13:15:00,30.58,30.63,30.56,30.63,11443.0,30.2795,30.329,30.2597,30.329,11443.0
2022-07-05 13:20:00,30.61,30.69,30.61,30.66,10972.0,30.3092,30.3884,30.3092,30.3587,10972.0
2022-07-05 13:25:00,30.65,30.67,30.61,30.64,13123.0,30.3488,30.3686,30.3092,30.3389,13123.0
2022-07-05 13:30:00,30.65,30.71,30.63,30.7,10203.0,30.3488,30.4082,30.329,30.3983,10203.0
2022-07-05 13:35:00,30.69,30.77,30.69,30.75,13487.0,30.3884,30.4676,30.3884,30.4478,13487.0
2022-07-05 13:40:00,30.75,30.8,30.75,30.76,6461.0,30.4478,30.4973,30.4478,30.4577,6461.0
2022-07-05 13:45:00,30.76,30.76,30.66,30.71,17983.0,30.4577,30.4577,30.3587,30.4082,17983.0
2022-07-05 13:50:00,30.71,30.74,30.7,30.73,9160.0,30.4082,30.4379,30.3983,30.428,9160.0
2022-07-05 13:55:00,30.72,30.74,30.69,30.72,27757.0,30.4181,30.4379,30.3884,30.4181,27757.0
2022-07-05 14:00:00,30.72,30.79,30.71,30.79,7416.0,30.4181,30.4874,30.4082,30.4874,7416.0
2022-07-05 14:05:00,30.79,30.79,30.73,30.76,6180.0,30.4874,30.4874,30.428,30.4577,6180.0
2022-07-05 14:10:00,30.77,30.78,30.75,30.78,9766.0,30.4676,30.4775,30.4478,30.4775,9766.0
2022-07-05 14:15:00,30.78,30.81,30.7,30.8,12180.0,30.4775,30.5072,30.3983,30.4973,12180.0
2022-07-05 14:20:00,30.8,30.8,30.74,30.76,10988.0,30.4973,30.4973,30.4379,30.4577,10988.0
2022-07-05 14:25:00,30.77,30.87,30.75,30.83,52724.0,30.4676,30.5667,30.4478,30.527,52724.0
2022-07-05 14:30:00,30.83,30.91,30.83,30.88,24379.0,30.527,30.6063,30.527,30.5766,24379.0
2022-07-05 14:35:00,30.87,30.95,30.87,30.94,7202.0,30.5667,30.6459,30.5667,30.636,7202.0
2022-07-05 14:40:00,30.93,30.94,30.88,30.89,6252.0,30.6261,30.636,30.5766,30.5865,6252.0
2022-07-05 14:45:00,30.89,30.91,30.84,30.86,9808.0,30.5865,30.6063,30.5369,30.5567,9808.0
2022-07-05 14:50:00,30.85,30.87,30.8,30.82,12794.0,30.5468,30.5667,30.4973,30.5171,12794.0
2022-07-05 14:55:00,30.81,30.85,30.78,30.82,15275.0,30.5072,30.5468,30.4775,30.5171,15275.0
2022-07-05 15:00:00,30.83,30.84,30.77,30.82,13067.0,30.527,30.5369,30.4676,30.5171,13067.0
2022-07-05 15:05:00,30.83,30.95,30.83,30.92,12517.0,30.527,30.6459,30.527,30.6162,12517.0
2022-07-05 15:10:00,30.92,31.0,30.91,31.0,15292.0,30.6162,30.6954,30.6063,30.6954,15292.0
2022-07-05 15:15:00,31.0,31.01,30.88,30.88,17714.0,30.6954,30.7053,30.5766,30.5766,17714.0
2022-07-05 15:20:00,30.89,31.07,30.89,31.07,17170.0,30.5865,30.7647,30.5865,30.7647,17170.0
2022-07-05 15:25:00,31.07,31.08,31.01,31.03,18410.0,30.7647,30.7746,30.7053,30.7251,18410.0
2022-07-05 15:30:00,31.03,31.07,30.99,31.07,20985.0,30.7251,30.7647,30.6855,30.7647,20985.0
2022-07-05 15:35:00,31.06,31.08,30.99,31.02,19660.0,30.7548,30.7746,30.6855,30.7152,19660.0
2022-07-05 15:40:00,31.01,31.09,30.99,31.08,34726.0,30.7053,30.7845,30.6855,30.7746,34726.0
2022-07-05 15:45:00,31.08,31.1,31.05,31.09,32380.0,30.7746,30.7944,30.7449,30.7845,32380.0
2022-07-05 15:50:00,31.09,31.14,31.04,31.13,82979.0,30.7845,30.834,30.735,30.8241,82979.0
2022-07-05 15:55:00,31.13,31.17,31.08,31.11,158430.0,30.8241,30.8637,30.7746,30.8043,158430.0
2022-07-06 09:30:00,31.18,31.53,31.18,31.41,40467.0,30.8736,31.2202,30.8736,31.1013,40467.0
2022-07-06 09:35:00,31.41,31.53,31.38,31.43,17894.0,31.1013,31.2202,31.0716,31.1211,17894.0
2022-07-06 09:40:00,31.43,31.59,31.37,31.49,15127.0,31.1211,31.2796,31.0617,31.1806,15127.0
2022-07-06 09:45:00,31.48,31.52,31.22,31.22,35023.0,31.1707,31.2103,30.9132,30.9132,35023.0
2022-07-06 09:50:00,31.22,31.26,31.11,31.13,12835.0,30.9132,30.9528,30.8043,30.8241,12835.0
2022-07-06 09:55:00,31.11,31.14,31.05,31.05,11506.0,30.8043,30.834,30.7449,30.7449,11506.0
2022-07-06 10:00:00,31.02,31.11,30.93,31.09,14961.0,30.7152,30.8043,30.6261,30.7845,14961.0
2022-07-06 10:05:00,31.1,31.28,31.09,31.23,29791.0,30.7944,30.9726,30.7845,30.9231,29791.0
2022-07-06 10:10:00,31.23,31.23,30.98,31.02,12693.0,30.9231,30.9231,30.6756,30.7152,12693.0
2022-07-06 10:15:00,31.03,31.1,31.01,31.05,16301.0,30.7251,30.7944,30.7053,30.7449,16301.0
2022-07-06 10:20:00,31.02,31.16,31.01,31.12,7521.0,30.7152,30.8538,30.7053,30.8142,7521.0
2022-07-06 10:25:00,31.14,31.23,31.13,31.18,10413.0,30.834,30.9231,30.8241,30.8736,10413.0
2022-07-06 10:30:00,31.16,31.18,31.09,31.16,10464.0,30.8538,30.8736,30.7845,30.8538,10464.0
2022-07-06 10:35:00,31.17,31.2,31.15,31.18,9888.0,30.8637,30.8934,30.8439,30.8736,9888.0
2022-07-06 10:40:00,31.16,31.21,31.13,31.19,13284.0,30.8538,30.9033,30.8241,30.8835,13284.0
2022-07-06 10:45:00,31.2,31.22,31.08,31.09,13266.0,30.8934,30.9132,30.7746,30.7845,13266.0
2022-07-06 10:50:00,31.09,31.18,31.06,31.17,12559.0,30.7845,30.8736,30.7548,30.8637,12559.0
2022-07-06 10:55:00,31.17,31.18,31.12,31.16,10307.0,30.8637,30.8736,30.8142,30.8538,10307.0
2022-07-06 11:00:00,31.16,31.18,31.03,31.07,39618.0,30.8538,30.8736,30.7251,30.7647,39618.0
2022-07-06 11:05:00,31.07,31.15,31.05,31.14,22469.0,30.7647,30.8439,30.7449,30.834,22469.0
2022-07-06 11:10:00,31.13,31.16,31.05,31.15,59093.0,30.8241,30.8538,30.7449,30.8439,59093.0
2022-07-06 11:15:00,31.16,31.22,31.14,31.2,24837.0,30.8538,30.9132,30.834,30.8934,24837.0
2022-07-06 11:20:00,31.2,31.2,31.1,31.18,11660.0,30.8934,30.8934,30.7944,30.8736,11660.0
2022-07-06 11:25:00,31.17,31.18,31.13,31.17,6565.0,30.8637,30.8736,30.8241,30.8637,6565.0
2022-07-06 11:30:00,31.16,31.17,31.0,31.02,42763.0,30.8538,30.8637,30.6954,30.7152,42763.0
2022-07-06 11:35:00,31.03,31.14,31.02,31.14,11606.0,30.7251,30.834,30.7152,30.834,11606.0
2022-07-06 11:40:00,31.13,31.13,31.05,31.09,65622.0,30.8241,30.8241,30.7449,30.7845,65622.0
2022-07-06 11:45:00,31.06,31.18,31.06,31.17,16005.0,30.7548,30.8736,30.7548,30.8637,16005.0
2022-07-06 11:50:00,31.17,31.21,31.14,31.14,9528.0,30.8637,30.9033,30.834,30.834,9528.0
2022-07-06 11:55:00,31.13,31.19,31.12,31.19,7428.0,30.8241,30.8835,30.8142,30.8835,7428.0
2022-07-06 12:00:00,31.2,31.22,31.14,31.14,10630.0,30.8934,30.9132,30.834,30.834,10630.0
2022-07-06 12:05:00,31.14,31.19,31.12,31.15,11317.0,30.834,30.8835,30.8142,30.8439,11317.0
2022-07-06 12:10:00,31.15,31.25,31.14,31.23,7190.0,30.8439,30.9429,30.834,30.9231,7190.0
2022-07-06 12:15:00,31.23,31.23,31.18,31.21,6753.0,30.9231,30.9231,30.8736,30.9033,6753.0
2022-07-06 12:20:00,31.21,31.24,31.16,31.16,4711.0,30.9033,30.933,30.8538,30.8538,4711.0
2022-07-06 12:25:00,31.16,31.2,31.15,31.2,8606.0,30.8538,30.8934,30.8439,30.8934,8606.0
2022-07-06 12:30:00,31.19,31.22,31.18,31.2,4946.0,30.8835,30.9132,30.8736,30.8934,4946.0
2022-07-06 12:35:00,31.21,31.22,31.17,31.19,9301.0,30.9033,30.9132,30.8637,30.8835,9301.0
2022-07-06 12:40:00,31.18,31.2,31.17,31.2,11825.0,30.8736,30.8934,30.8637,30.8934,11825.0
2022-07-06 12:45:00,31.2,31.25,31.19,31.25,11742.0,30.8934,30.9429,30.8835,30.9429,11742.0
2022-07-06 12:50:00,31.25,31.25,31.2,31.22,17070.0,30.9429,30.9429,30.8934,30.9132,17070.0
2022-07-06 12:55:00,31.22,31.25,31.21,31.25,8670.0,30.9132,30.9429,30.9033,30.9429,8670.0
2022-07-06 13:00:00,31.25,31.31,31.25,31.31,16799.0,30.9429,31.0023,30.9429,31.0023,16799.0
2022-07-06 13:05:00,31.33,31.39,31.32,31.35,12480.0,31.0221,31.0815,31.0122,31.0419,12480.0
2022-07-06 13:10:00,31.35,31.37,31.34,31.34,10895.0,31.0419,31.0617,31.032,31.032,10895.0
2022-07-06 13:15:00,31.34,31.34,31.27,31.3,9451.0,31.032,31.032,30.9627,30.9924,9451.0
2022-07-06 13:20:00,31.31,31.32,31.28,31.3,16127.0,31.0023,31.0122,30.9726,30.9924,16127.0
2022-07-06 13:25:00,31.3,31.32,31.29,31.32,8995.0,30.9924,31.0122,30.9825,31.0122,8995.0
2022-07-06 13:30:00,31.31,31.35,31.29,31.35,9016.0,31.0023,31.0419,30.9825,31.0419,9016.0
2022-07-06 13:35:00,31.35,31.36,31.3,31.3,19918.0,31.0419,31.0518,30.9924,30.9924,19918.0
2022-07-06 13:40:00,31.31,31.37,31.29,31.33,12264.0,31.0023,31.0617,30.9825,31.0221,12264.0
2022-07-06 13:45:00,31.33,31.38,31.33,31.37,10445.0,31.0221,31.0716,31.0221,31.0617,10445.0
2022-07-06 13:50:00,31.38,31.42,31.36,31.42,13196.0,31.0716,31.1112,31.0518,31.1112,13196.0
2022-07-06 13:55:00,31.42,31.54,31.41,31.53,26526.0,31.1112,31.2301,31.1013,31.2202,26526.0
2022-07-06 14:00:00,31.52,31.58,31.44,31.5,28149.0,31.2103,31.2697,31.131,31.1905,28149.0
2022-07-06 14:05:00,31.52,31.63,31.5,31.53,17273.0,31.2103,31.3192,31.1905,31.2202,17273.0
2022-07-06 14:10:00,31.52,31.57,31.41,31.57,12977.0,31.2103,31.2598,31.1013,31.2598,12977.0
2022-07-06 14:15:00,31.57,31.57,31.5,31.56,13103.0,31.2598,31.2598,31.1905,31.2499,13103.0
2022-07-06 14:20:00,31.56,31.62,31.55,31.62,9552.0,31.2499,31.3093,31.24,31.3093,9552.0
2022-07-06 14:25:00,31.61,31.84,31.57,31.82,25228.0,31.2994,31.5271,31.2598,31.5073,25228.0
2022-07-06 14:30:00,31.85,31.92,31.79,31.87,17277.0,31.537,31.6063,31.4776,31.5568,17277.0
2022-07-06 14:35:00,31.88,31.94,31.82,31.89,20442.0,31.5667,31.6261,31.5073,31.5766,20442.0
2022-07-06 14:40:00,31.9,32.05,31.89,32.01,15464.0,31.5865,31.7351,31.5766,31.6954,15464.0
2022-07-06 14:45:00,32.02,32.05,31.92,31.93,11669.0,31.7054,31.7351,31.6063,31.6162,11669.0
2022-07-06 14:50:00,31.92,31.95,31.88,31.93,17476.0,31.6063,31.636,31.5667,31.6162,17476.0
2022-07-06 14:55:00,31.93,31.95,31.88,31.95,12683.0,31.6162,31.636,31.5667,31.636,12683.0
2022-07-06 15:00:00,31.96,31.97,31.9,31.96,28105.0,31.6459,31.6558,31.5865,31.6459,28105.0
2022-07-06 15:05:00,31.96,31.98,31.93,31.97,24999.0,31.6459,31.6657,31.6162,31.6558,24999.0
2022-07-06 15:10:00,31.98,32.02,31.95,32.01,18276.0,31.6657,31.7054,31.636,31.6954,18276.0
2022-07-06 15:15:00,32.0,32.04,31.97,32.01,24035.0,31.6855,31.7252,31.6558,31.6954,24035.0
2022-07-06 15:20:00,32.01,32.08,32.0,32.07,20515.0,31.6954,31.7648,31.6855,31.7549,20515.0
2022-07-06 15:25:00,32.08,32.1,32.05,32.09,32717.0,31.7648,31.7846,31.7351,31.7747,32717.0
2022-07-06 15:30:00,32.09,32.14,32.06,32.12,52536.0,31.7747,31.8242,31.745,31.8044,52536.0
2022-07-06 15:35:00,32.11,32.16,32.08,32.09,26659.0,31.7945,31.844,31.7648,31.7747,26659.0
2022-07-06 15:40:00,32.09,32.12,32.06,32.11,43247.0,31.7747,31.8044,31.745,31.7945,43247.0
2022-07-06 15:45:00,32.12,32.12,32.02,32.04,49679.0,31.8044,31.8044,31.7054,31.7252,49679.0
2022-07-06 15:50:00,32.04,32.06,31.89,31.91,101324.0,31.7252,31.745,31.5766,31.5964,101324.0
2022-07-06 15:55:00,31.91,31.98,31.89,31.95,145653.0,31.5964,31.6657,31.5766,31.636,145653.0
2022-07-07 09:30:00,32.41,32.74,32.41,32.61,48848.0,32.0915,32.4183,32.0915,32.2896,48848.0
2022-07-07 09:35:00,32.61,32.73,32.58,32.62,18142.0,32.2896,32.4084,32.2598,32.2995,18142.0
2022-07-07 09:40:00,32.61,32.86,32.61,32.7,21422.0,32.2896,32.5371,32.2896,32.3787,21422.0
2022-07-07 09:45:00,32.71,32.82,32.61,32.72,15455.0,32.3886,32.4975,32.2896,32.3985,15455.0
2022-07-07 09:50:00,32.73,32.76,32.62,32.7,28096.0,32.4084,32.4381,32.2995,32.3787,28096.0
2022-07-07 09:55:00,32.69,32.73,32.6,32.66,15526.0,32.3688,32.4084,32.2797,32.3391,15526.0
2022-07-07 10:00:00,32.64,32.64,32.33,32.34,15238.0,32.3193,32.3193,32.0123,32.0222,15238.0
2022-07-07 10:05:00,32.32,32.36,32.25,32.36,14950.0,32.0024,32.042,31.9331,32.042,14950.0
2022-07-07 10:10:00,32.36,32.4,32.3,32.34,12592.0,32.042,32.0816,31.9826,32.0222,12592.0
2022-07-07 10:15:00,32.34,32.35,32.24,32.26,5821.0,32.0222,32.0321,31.9232,31.943,5821.0
2022-07-07 10:20:00,32.26,32.38,32.24,32.37,5199.0,31.943,32.0618,31.9232,32.0519,5199.0
2022-07-07 10:25:00,32.36,32.49,32.35,32.48,8783.0,32.042,32.1707,32.0321,32.1608,8783.0
2022-07-07 10:30:00,32.52,32.64,32.51,32.63,12205.0,32.2004,32.3193,32.1905,32.3094,12205.0
2022-07-07 10:35:00,32.62,32.64,32.52,32.52,8174.0,32.2995,32.3193,32.2004,32.2004,8174.0
2022-07-07 10:40:00,32.54,32.57,32.5,32.53,7786.0,32.2202,32.2499,32.1806,32.2103,7786.0
2022-07-07 10:45:00,32.52,32.64,32.49,32.62,12916.0,32.2004,32.3193,32.1707,32.2995,12916.0
2022-07-07 10:50:00,32.63,32.73,32.61,32.72,5206.0,32.3094,32.4084,32.2896,32.3985,5206.0
2022-07-07 10:55:00,32.71,32.72,32.62,32.62,14078.0,32.3886,32.3985,32.2995,32.2995,14078.0
2022-07-07 11:00:00,32.64,32.68,32.6,32.68,6957.0,32.3193,32.3589,32.2797,32.3589,6957.0
2022-07-07 11:05:00,32.69,32.71,32.63,32.65,13613.0,32.3688,32.3886,32.3094,32.3292,13613.0
2022-07-07 11:10:00,32.64,32.7,32.61,32.64,9177.0,32.3193,32.3787,32.2896,32.3193,9177.0
2022-07-07 11:15:00,32.64,32.65,32.61,32.61,5567.0,32.3193,32.3292,32.2896,32.2896,5567.0
2022-07-07 11:20:00,32.6,32.63,32.56,32.59,8418.0,32.2797,32.3094,32.24,32.2697,8418.0
2022-07-07 11:25:00,32.61,32.68,32.61,32.67,6495.0,32.2896,32.3589,32.2896,32.349,6495.0
2022-07-07 11:30:00,32.66,32.71,32.65,32.71,7720.0,32.3391,32.3886,32.3292,32.3886,7720.0
2022-07-07 11:35:00,32.71,32.73,32.69,32.7,7647.0,32.3886,32.4084,32.3688,32.3787,7647.0
2022-07-07 11:40:00,32.7,32.72,32.66,32.66,10688.0,32.3787,32.3985,32.3391,32.3391,10688.0
2022-07-07 11:45:00,32.66,32.69,32.61,32.63,36973.0,32.3391,32.3688,32.2896,32.3094,36973.0
2022-07-07 11:50:00,32.62,32.62,32.53,32.6,11854.0,32.2995,32.2995,32.2103,32.2797,11854.0
2022-07-07 11:55:00,32.61,32.7,32.61,32.69,5834.0,32.2896,32.3787,32.2896,32.3688,5834.0
2022-07-07 12:00:00,32.67,32.68,32.64,32.68,12038.0,32.349,32.3589,32.3193,32.3589,12038.0
2022-07-07 12:05:00,32.68,32.69,32.66,32.68,5439.0,32.3589,32.3688,32.3391,32.3589,5439.0
2022-07-07 12:10:00,32.68,32.7,32.64,32.67,9899.0,32.3589,32.3787,32.3193,32.349,9899.0
2022-07-07 12:15:00,32.68,32.79,32.67,32.79,16701.0,32.3589,32.4678,32.349,32.4678,16701.0
2022-07-07 12:20:00,32.78,32.79,32.72,32.73,10416.0,32.4579,32.4678,32.3985,32.4084,10416.0
2022-07-07 12:25:00,32.73,32.78,32.69,32.73,46129.0,32.4084,32.4579,32.3688,32.4084,46129.0
2022-07-07 12:30:00,32.72,32.72,32.67,32.7,9454.0,32.3985,32.3985,32.349,32.3787,9454.0
2022-07-07 12:35:00,32.69,32.71,32.67,32.69,7212.0,32.3688,32.3886,32.349,32.3688,7212.0
2022-07-07 12:40:00,32.7,32.74,32.69,32.72,13009.0,32.3787,32.4183,32.3688,32.3985,13009.0
2022-07-07 12:45:00,32.72,32.76,32.7,32.7,12223.0,32.3985,32.4381,32.3787,32.3787,12223.0
2022-07-07 12:50:00,32.69,32.73,32.66,32.69,15044.0,32.3688,32.4084,32.3391,32.3688,15044.0
2022-07-07 12:55:00,32.66,32.71,32.64,32.65,13947.0,32.3391,32.3886,32.3193,32.3292,13947.0
2022-07-07 13:00:00,32.65,32.65,32.56,32.6,8107.0,32.3292,32.3292,32.24,32.2797,8107.0
2022-07-07 13:05:00,32.6,32.66,32.6,32.66,10633.0,32.2797,32.3391,32.2797,32.3391,10633.0
2022-07-07 13:10:00,32.65,32.67,32.63,32.65,7335.0,32.3292,32.349,32.3094,32.3292,7335.0
2022-07-07 13:15:00,32.64,32.68,32.64,32.67,10461.0,32.3193,32.3589,32.3193,32.349,10461.0
2022-07-07 13:20:00,32.67,32.72,32.65,32.66,6401.0,32.349,32.3985,32.3292,32.3391,6401.0
2022-07-07 13:25:00,32.65,32.68,32.61,32.62,3906.0,32.3292,32.3589,32.2896,32.2995,3906.0
2022-07-07 13:30:00,32.61,32.65,32.6,32.64,4434.0,32.2896,32.3292,32.2797,32.3193,4434.0
2022-07-07 13:35:00,32.65,32.66,32.62,32.64,5179.0,32.3292,32.3391,32.2995,32.3193,5179.0
2022-07-07 13:40:00,32.65,32.65,32.6,32.64,5448.0,32.3292,32.3292,32.2797,32.3193,5448.0
2022-07-07 13:45:00,32.64,32.65,32.61,32.64,9014.0,32.3193,32.3292,32.2896,32.3193,9014.0
2022-07-07 13:50:00,32.63,32.66,32.62,32.65,4413.0,32.3094,32.3391,32.2995,32.3292,4413.0
2022-07-07 13:55:00,32.65,32.68,32.64,32.65,4154.0,32.3292,32.3589,32.3193,32.3292,4154.0
2022-07-07 14:00:00,32.65,32.7,32.64,32.66,10443.0,32.3292,32.3787,32.3193,32.3391,10443.0
2022-07-07 14:05:00,32.66,32.71,32.65,32.71,4812.0,32.3391,32.3886,32.3292,32.3886,4812.0
2022-07-07 14:10:00,32.7,32.73,32.68,32.71,5975.0,32.3787,32.4084,32.3589,32.3886,5975.0
2022-07-07 14:15:00,32.72,32.73,32.71,32.73,3753.0,32.3985,32.4084,32.3886,32.4084,3753.0
2022-07-07 14:20:00,32.72,32.76,32.72,32.75,7660.0,32.3985,32.4381,32.3985,32.4282,7660.0
2022-07-07 14:25:00,32.75,32.76,32.72,32.75,4979.0,32.4282,32.4381,32.3985,32.4282,4979.0
2022-07-07 14:30:00,32.74,32.74,32.68,32.68,6217.0,32.4183,32.4183,32.3589,32.3589,6217.0
2022-07-07 14:35:00,32.67,32.73,32.64,32.73,8691.0,32.349,32.4084,32.3193,32.4084,8691.0
2022-07-07 14:40:00,32.72,32.72,32.66,32.69,9466.0,32.3985,32.3985,32.3391,32.3688,9466.0
2022-07-07 14:45:00,32.69,32.72,32.69,32.72,3848.0,32.3688,32.3985,32.3688,32.3985,3848.0
2022-07-07 14:50:00,32.72,32.77,32.71,32.76,10550.0,32.3985,32.448,32.3886,32.4381,10550.0
2022-07-07 14:55:00,32.75,32.82,32.75,32.82,9542.0,32.4282,32.4975,32.4282,32.4975,9542.0
2022-07-07 15:00:00,32.82,32.83,32.8,32.8,11721.0,32.4975,32.5074,32.4777,32.4777,11721.0
2022-07-07 15:05:00,32.81,32.87,32.81,32.85,37613.0,32.4876,32.547,32.4876,32.5272,37613.0
2022-07-07 15:10:00,32.84,32.88,32.84,32.88,22056.0,32.5173,32.5569,32.5173,32.5569,22056.0
2022-07-07 15:15:00,32.88,32.9,32.86,32.88,29998.0,32.5569,32.5767,32.5371,32.5569,29998.0
2022-07-07 15:20:00,32.88,32.89,32.81,32.81,48075.0,32.5569,32.5668,32.4876,32.4876,48075.0
2022-07-07 15:25:00,32.8,32.8,32.74,32.75,20889.0,32.4777,32.4777,32.4183,32.4282,20889.0
2022-07-07 15:30:00,32.75,32.79,32.68,32.72,31842.0,32.4282,32.4678,32.3589,32.3985,31842.0
2022-07-07 15:35:00,32.72,32.76,32.59,32.61,21544.0,32.3985,32.4381,32.2697,32.2896,21544.0
2022-07-07 15:40:00,32.6,32.67,32.6,32.6,26372.0,32.2797,32.349,32.2797,32.2797,26372.0
2022-07-07 15:45:00,32.59,32.62,32.57,32.57,23671.0,32.2697,32.2995,32.2499,32.2499,23671.0
2022-07-07 15:50:00,32.57,32.61,32.5,32.54,53805.0,32.2499,32.2896,32.1806,32.2202,53805.0
2022-07-07 15:55:00,32.54,32.59,32.53,32.55,94767.0,32.2202,32.2697,32.2103,32.2301,94767.0
2022-07-08 09:30:00,32.87,33.16,32.87,32.96,103086.0,32.547,32.8341,32.547,32.6361,103086.0
2022-07-08 09:35:00,32.95,32.98,32.84,32.87,10571.0,32.6262,32.6559,32.5173,32.547,10571.0
2022-07-08 09:40:00,32.88,32.97,32.81,32.94,15551.0,32.5569,32.646,32.4876,32.6163,15551.0
2022-07-08 09:45:00,32.9,32.97,32.76,32.77,27235.0,32.5767,32.646,32.4381,32.448,27235.0
2022-07-08 09:50:00,32.76,32.78,32.61,32.7,14014.0,32.4381,32.4579,32.2896,32.3787,14014.0
2022-07-08 09:55:00,32.71,32.75,32.64,32.7,44172.0,32.3886,32.4282,32.3193,32.3787,44172.0
2022-07-08 10:00:00,32.69,32.71,32.56,32.56,6930.0,32.3688,32.3886,32.24,32.24,6930.0
2022-07-08 10:05:00,32.61,32.61,32.5,32.59,12053.0,32.2896,32.2896,32.1806,32.2697,12053.0
2022-07-08 10:10:00,32.58,32.78,32.56,32.77,66091.0,32.2598,32.4579,32.24,32.448,66091.0
2022-07-08 10:15:00,32.78,32.78,32.73,32.74,6044.0,32.4579,32.4579,32.4084,32.4183,6044.0
2022-07-08 10:20:00,32.71,32.71,32.63,32.67,5935.0,32.3886,32.3886,32.3094,32.349,5935.0
2022-07-08 10:25:00,32.69,32.9,32.69,32.83,16617.0,32.3688,32.5767,32.3688,32.5074,16617.0
2022-07-08 10:30:00,32.82,32.84,32.76,32.82,8134.0,32.4975,32.5173,32.4381,32.4975,8134.0
2022-07-08 10:35:00,32.83,32.98,32.82,32.96,9181.0,32.5074,32.6559,32.4975,32.6361,9181.0
2022-07-08 10:40:00,32.94,33.01,32.9,33.01,12870.0,32.6163,32.6856,32.5767,32.6856,12870.0
2022-07-08 10:45:00,33.01,33.11,33.0,33.05,15194.0,32.6856,32.7846,32.6757,32.7252,15194.0
2022-07-08 10:50:00,33.05,33.07,32.94,32.96,18455.0,32.7252,32.745,32.6163,32.6361,18455.0
2022-07-08 10:55:00,32.96,33.02,32.95,32.96,26162.0,32.6361,32.6955,32.6262,32.6361,26162.0
2022-07-08 11:00:00,32.94,32.95,32.89,32.91,14327.0,32.6163,32.6262,32.5668,32.5866,14327.0
2022-07-08 11:05:00,32.9,32.91,32.81,32.86,10230.0,32.5767,32.5866,32.4876,32.5371,10230.0
2022-07-08 11:10:00,32.85,32.91,32.83,32.83,10610.0,32.5272,32.5866,32.5074,32.5074,10610.0
2022-07-08 11:15:00,32.83,32.88,32.83,32.86,11019.0,32.5074,32.5569,32.5074,32.5371,11019.0
2022-07-08 11:20:00,32.85,32.95,32.85,32.93,11041.0,32.5272,32.6262,32.5272,32.6064,11041.0
2022-07-08 11:25:00,32.94,33.0,32.94,32.97,7032.0,32.6163,32.6757,32.6163,32.646,7032.0
2022-07-08 11:30:00,32.96,32.98,32.94,32.96,9682.0,32.6361,32.6559,32.6163,32.6361,9682.0
2022-07-08 11:35:00,32.96,32.97,32.88,32.89,5679.0,32.6361,32.646,32.5569,32.5668,5679.0
2022-07-08 11:40:00,32.9,32.91,32.83,32.88,7543.0,32.5767,32.5866,32.5074,32.5569,7543.0
2022-07-08 11:45:00,32.88,32.89,32.79,32.79,12007.0,32.5569,32.5668,32.4678,32.4678,12007.0
2022-07-08 11:50:00,32.8,32.85,32.77,32.85,9097.0,32.4777,32.5272,32.448,32.5272,9097.0
2022-07-08 11:55:00,32.84,32.89,32.84,32.89,5009.0,32.5173,32.5668,32.5173,32.5668,5009.0
2022-07-08 12:00:00,32.9,32.9,32.84,32.85,5205.0,32.5767,32.5767,32.5173,32.5272,5205.0
2022-07-08 12:05:00,32.85,32.86,32.79,32.81,45012.0,32.5272,32.5371,32.4678,32.4876,45012.0
2022-07-08 12:10:00,32.82,32.84,32.82,32.82,5182.0,32.4975,32.5173,32.4975,32.4975,5182.0
2022-07-08 12:15:00,32.81,32.84,32.79,32.81,8014.0,32.4876,32.5173,32.4678,32.4876,8014.0
2022-07-08 12:20:00,32.8,32.82,32.7,32.71,10561.0,32.4777,32.4975,32.3787,32.3886,10561.0
2022-07-08 12:25:00,32.71,32.71,32.64,32.65,8022.0,32.3886,32.3886,32.3193,32.3292,8022.0
2022-07-08 12:30:00,32.64,32.66,32.62,32.66,11206.0,32.3193,32.3391,32.2995,32.3391,11206.0
2022-07-08 12:35:00,32.66,32.69,32.64,32.65,14984.0,32.3391,32.3688,32.3193,32.3292,14984.0
2022-07-08 12:40:00,32.65,32.74,32.64,32.74,21755.0,32.3292,32.4183,32.3193,32.4183,21755.0
2022-07-08 12:45:00,32.74,32.74,32.68,32.72,8731.0,32.4183,32.4183,32.3589,32.3985,8731.0
2022-07-08 12:50:00,32.71,32.71,32.66,32.66,9904.0,32.3886,32.3886,32.3391,32.3391,9904.0
2022-07-08 12:55:00,32.67,32.7,32.66,32.67,7216.0,32.349,32.3787,32.3391,32.349,7216.0
2022-07-08 13:00:00,32.67,32.74,32.67,32.71,13904.0,32.349,32.4183,32.349,32.3886,13904.0
2022-07-08 13:05:00,32.72,32.78,32.72,32.77,6166.0,32.3985,32.4579,32.3985,32.448,6166.0
2022-07-08 13:10:00,32.76,32.79,32.76,32.77,4361.0,32.4381,32.4678,32.4381,32.448,4361.0
2022-07-08 13:15:00,32.78,32.8,32.72,32.74,15740.0,32.4579,32.4777,32.3985,32.4183,15740.0
2022-07-08 13:20:00,32.74,32.74,32.71,32.73,1854.0,32.4183,32.4183,32.3886,32.4084,1854.0
2022-07-08 13:25:00,32.72,32.79,32.71,32.77,10317.0,32.3985,32.4678,32.3886,32.448,10317.0
2022-07-08 13:30:00,32.76,32.79,32.76,32.78,3868.0,32.4381,32.4678,32.4381,32.4579,3868.0
2022-07-08 13:35:00,32.78,32.78,32.72,32.78,7728.0,32.4579,32.4579,32.3985,32.4579,7728.0
2022-07-08 13:40:00,32.77,32.8,32.77,32.8,3597.0,32.448,32.4777,32.448,32.4777,3597.0
2022-07-08 13:45:00,32.78,32.81,32.75,32.8,6118.0,32.4579,32.4876,32.4282,32.4777,6118.0
2022-07-08 13:50:00,32.8,32.82,32.78,32.79,5697.0,32.4777,32.4975,32.4579,32.4678,5697.0
2022-07-08 13:55:00,32.79,32.79,32.72,32.75,6029.0,32.4678,32.4678,32.3985,32.4282,6029.0
2022-07-08 14:00:00,32.75,32.79,32.72,32.79,9376.0,32.4282,32.4678,32.3985,32.4678,9376.0
2022-07-08 14:05:00,32.79,32.81,32.78,32.78,6360.0,32.4678,32.4876,32.4579,32.4579,6360.0
2022-07-08 14:10:00,32.79,32.79,32.77,32.78,6296.0,32.4678,32.4678,32.448,32.4579,6296.0
2022-07-08 14:15:00,32.79,32.8,32.77,32.79,25608.0,32.4678,32.4777,32.448,32.4678,25608.0
2022-07-08 14:20:00,32.79,32.82,32.78,32.8,5758.0,32.4678,32.4975,32.4579,32.4777,5758.0
2022-07-08 14:25:00,32.8,32.85,32.79,32.84,12447.0,32.4777,32.5272,32.4678,32.5173,12447.0
2022-07-08 14:30:00,32.84,32.89,32.84,32.88,7634.0,32.5173,32.5668,32.5173,32.5569,7634.0
2022-07-08 14:35:00,32.87,32.89,32.84,32.88,4606.0,32.547,32.5668,32.5173,32.5569,4606.0
2022-07-08 14:40:00,32.88,32.9,32.85,32.9,10358.0,32.5569,32.5767,32.5272,32.5767,10358.0
2022-07-08 14:45:00,32.9,32.91,32.87,32.87,7931.0,32.5767,32.5866,32.547,32.547,7931.0
2022-07-08 14:50:00,32.87,32.89,32.83,32.83,9126.0,32.547,32.5668,32.5074,32.5074,9126.0
2022-07-08 14:55:00,32.82,32.88,32.81,32.87,7451.0,32.4975,32.5569,32.4876,32.547,7451.0
2022-07-08 15:00:00,32.88,32.96,32.84,32.95,15194.0,32.5569,32.6361,32.5173,32.6262,15194.0
2022-07-08 15:05:00,32.96,32.96,32.89,32.89,6889.0,32.6361,32.6361,32.5668,32.5668,6889.0
2022-07-08 15:10:00,32.89,32.95,32.88,32.93,7916.0,32.5668,32.6262,32.5569,32.6064,7916.0
2022-07-08 15:15:00,32.94,32.95,32.9,32.91,15392.0,32.6163,32.6262,32.5767,32.5866,15392.0
2022-07-08 15:20:00,32.92,32.95,32.9,32.91,12741.0,32.5965,32.6262,32.5767,32.5866,12741.0
2022-07-08 15:25:00,32.91,32.92,32.87,32.9,13629.0,32.5866,32.5965,32.547,32.5767,13629.0
2022-07-08 15:30:00,32.9,32.94,32.88,32.89,32791.0,32.5767,32.6163,32.5569,32.5668,32791.0
2022-07-08 15:35:00,32.89,32.89,32.82,32.83,25267.0,32.5668,32.5668,32.4975,32.5074,25267.0
2022-07-08 15:40:00,32.83,32.88,32.82,32.87,29972.0,32.5074,32.5569,32.4975,32.547,29972.0
2022-07-08 15:45:00,32.86,32.88,32.78,32.8,40950.0,32.5371,32.5569,32.4579,32.4777,40950.0
2022-07-08 15:50:00,32.81,32.83,32.74,32.8,99652.0,32.4876,32.5074,32.4183,32.4777,99652.0
2022-07-08 15:55:00,32.8,32.86,32.71,32.75,179826.0,32.4777,32.5371,32.3886,32.4282,179826.0
2022-07-11 09:30:00,32.42,32.84,32.42,32.74,27882.0,32.1014,32.5173,32.1014,32.4183,27882.0
2022-07-11 09:35:00,32.73,32.86,32.62,32.72,15218.0,32.4084,32.5371,32.2995,32.3985,15218.0
2022-07-11 09:40:00,32.67,32.67,32.55,32.62,20440.0,32.349,32.349,32.2301,32.2995,20440.0
2022-07-11 09:45:00,32.58,32.59,32.42,32.48,15358.0,32.2598,32.2697,32.1014,32.1608,15358.0
2022-07-11 09:50:00,32.48,32.62,32.44,32.62,9665.0,32.1608,32.2995,32.1212,32.2995,9665.0
2022-07-11 09:55:00,32.62,32.8,32.6,32.74,11291.0,32.2995,32.4777,32.2797,32.4183,11291.0
2022-07-11 10:00:00,32.73,32.74,32.61,32.72,7523.0,32.4084,32.4183,32.2896,32.3985,7523.0
2022-07-11 10:05:00,32.73,32.78,32.6,32.65,13123.0,32.4084,32.4579,32.2797,32.3292,13123.0
2022-07-11 10:10:00,32.7,32.75,32.68,32.72,10287.0,32.3787,32.4282,32.3589,32.3985,10287.0
2022-07-11 10:15:00,32.7,32.79,32.7,32.7,17687.0,32.3787,32.4678,32.3787,32.3787,17687.0
2022-07-11 10:20:00,32.7,32.71,32.55,32.58,9537.0,32.3787,32.3886,32.2301,32.2598,9537.0
2022-07-11 10:25:00,32.59,32.63,32.49,32.53,18120.0,32.2697,32.3094,32.1707,32.2103,18120.0
2022-07-11 10:30:00,32.53,32.63,32.52,32.55,12976.0,32.2103,32.3094,32.2004,32.2301,12976.0
2022-07-11 10:35:00,32.55,32.6,32.52,32.59,14609.0,32.2301,32.2797,32.2004,32.2697,14609.0
2022-07-11 10:40:00,32.59,32.62,32.5,32.52,5151.0,32.2697,32.2995,32.1806,32.2004,5151.0
2022-07-11 10:45:00,32.52,32.62,32.51,32.6,14719.0,32.2004,32.2995,32.1905,32.2797,14719.0
2022-07-11 10:50:00,32.61,32.61,32.57,32.6,11663.0,32.2896,32.2896,32.2499,32.2797,11663.0
2022-07-11 10:55:00,32.6,32.6,32.39,32.39,12794.0,32.2797,32.2797,32.0717,32.0717,12794.0
2022-07-11 11:00:00,32.39,32.46,32.37,32.44,8719.0,32.0717,32.141,32.0519,32.1212,8719.0
2022-07-11 11:05:00,32.45,32.55,32.45,32.52,43633.0,32.1311,32.2301,32.1311,32.2004,43633.0
2022-07-11 11:10:00,32.52,32.57,32.48,32.52,9685.0,32.2004,32.2499,32.1608,32.2004,9685.0
2022-07-11 11:15:00,32.55,32.59,32.51,32.51,3463.0,32.2301,32.2697,32.1905,32.1905,3463.0
2022-07-11 11:20:00,32.52,32.53,32.45,32.46,6310.0,32.2004,32.2103,32.1311,32.141,6310.0
2022-07-11 11:25:00,32.46,32.57,32.46,32.56,11348.0,32.141,32.2499,32.141,32.24,11348.0
2022-07-11 11:30:00,32.56,32.62,32.54,32.62,11086.0,32.24,32.2995,32.2202,32.2995,11086.0
2022-07-11 11:35:00,32.6,32.6,32.53,32.55,8344.0,32.2797,32.2797,32.2103,32.2301,8344.0
2022-07-11 11:40:00,32.54,32.56,32.51,32.54,6395.0,32.2202,32.24,32.1905,32.2202,6395.0
2022-07-11 11:45:00,32.54,32.55,32.51,32.52,6086.0,32.2202,32.2301,32.1905,32.2004,6086.0
2022-07-11 11:50:00,32.53,32.54,32.49,32.52,8150.0,32.2103,32.2202,32.1707,32.2004,8150.0
2022-07-11 11:55:00,32.52,32.56,32.51,32.54,7379.0,32.2004,32.24,32.1905,32.2202,7379.0
2022-07-11 12:00:00,32.54,32.55,32.44,32.44,3670.0,32.2202,32.2301,32.1212,32.1212,3670.0
2022-07-11 12:05:00,32.45,32.51,32.45,32.51,5297.0,32.1311,32.1905,32.1311,32.1905,5297.0
2022-07-11 12:10:00,32.5,32.53,32.49,32.51,4719.0,32.1806,32.2103,32.1707,32.1905,4719.0
2022-07-11 12:15:00,32.51,32.56,32.5,32.54,6228.0,32.1905,32.24,32.1806,32.2202,6228.0
2022-07-11 12:20:00,32.51,32.53,32.49,32.53,6324.0,32.1905,32.2103,32.1707,32.2103,6324.0
2022-07-11 12:25:00,32.54,32.54,32.49,32.53,5984.0,32.2202,32.2202,32.1707,32.2103,5984.0
2022-07-11 12:30:00,32.54,32.55,32.52,32.54,3757.0,32.2202,32.2301,32.2004,32.2202,3757.0
2022-07-11 12:35:00,32.55,32.58,32.53,32.58,3364.0,32.2301,32.2598,32.2103,32.2598,3364.0
2022-07-11 12:40:00,32.57,32.59,32.55,32.55,3149.0,32.2499,32.2697,32.2301,32.2301,3149.0
2022-07-11 12:45:00,32.54,32.57,32.52,32.52,9317.0,32.2202,32.2499,32.2004,32.2004,9317.0
2022-07-11 12:50:00,32.53,32.55,32.5,32.52,6956.0,32.2103,32.2301,32.1806,32.2004,6956.0
2022-07-11 12:55:00,32.52,32.54,32.5,32.52,7046.0,32.2004,32.2202,32.1806,32.2004,7046.0
2022-07-11 13:00:00,32.52,32.63,32.5,32.6,6714.0,32.2004,32.3094,32.1806,32.2797,6714.0
2022-07-11 13:05:00,32.57,32.64,32.56,32.62,3742.0,32.2499,32.3193,32.24,32.2995,3742.0
2022-07-11 13:10:00,32.61,32.62,32.59,32.62,2033.0,32.2896,32.2995,32.2697,32.2995,2033.0
2022-07-11 13:15:00,32.61,32.65,32.6,32.65,7889.0,32.2896,32.3292,32.2797,32.3292,7889.0
2022-07-11 13:20:00,32.65,32.72,32.64,32.72,11543.0,32.3292,32.3985,32.3193,32.3985,11543.0
2022-07-11 13:25:00,32.72,32.76,32.71,32.74,11694.0,32.3985,32.4381,32.3886,32.4183,11694.0
2022-07-11 13:30:00,32.73,32.81,32.73,32.78,14752.0,32.4084,32.4876,32.4084,32.4579,14752.0
2022-07-11 13:35:00,32.78,32.79,32.74,32.79,17449.0,32.4579,32.4678,32.4183,32.4678,17449.0
2022-07-11 13:40:00,32.8,32.83,32.76,32.77,12649.0,32.4777,32.5074,32.4381,32.448,12649.0
2022-07-11 13:45:00,32.78,32.8,32.77,32.77,12722.0,32.4579,32.4777,32.448,32.448,12722.0
2022-07-11 13:50:00,32.76,32.83,32.76,32.83,6820.0,32.4381,32.5074,32.4381,32.5074,6820.0
2022-07-11 13:55:00,32.82,32.83,32.77,32.77,9718.0,32.4975,32.5074,32.448,32.448,9718.0
2022-07-11 14:00:00,32.77,32.77,32.75,32.77,9697.0,32.448,32.448,32.4282,32.448,9697.0
2022-07-11 14:05:00,32.77,32.82,32.75,32.77,8209.0,32.448,32.4975,32.4282,32.448,8209.0
2022-07-11 14:10:00,32.77,32.79,32.74,32.77,16476.0,32.448,32.4678,32.4183,32.448,16476.0
2022-07-11 14:15:00,32.78,32.81,32.76,32.79,13579.0,32.4579,32.4876,32.4381,32.4678,13579.0
2022-07-11 14:20:00,32.79,32.81,32.78,32.8,6143.0,32.4678,32.4876,32.4579,32.4777,6143.0
2022-07-11 14:25:00,32.79,32.79,32.77,32.79,8082.0,32.4678,32.4678,32.448,32.4678,8082.0
2022-07-11 14:30:00,32.79,32.82,32.78,32.8,17812.0,32.4678,32.4975,32.4579,32.4777,17812.0
2022-07-11 14:35:00,32.8,32.82,32.8,32.81,6102.0,32.4777,32.4975,32.4777,32.4876,6102.0
2022-07-11 14:40:00,32.81,32.87,32.81,32.85,12820.0,32.4876,32.547,32.4876,32.5272,12820.0
2022-07-11 14:45:00,32.85,32.86,32.8,32.8,3082.0,32.5272,32.5371,32.4777,32.4777,3082.0
2022-07-11 14:50:00,32.8,32.83,32.77,32.82,23569.0,32.4777,32.5074,32.448,32.4975,23569.0
2022-07-11 14:55:00,32.81,32.84,32.78,32.79,14623.0,32.4876,32.5173,32.4579,32.4678,14623.0
2022-07-11 15:00:00,32.79,32.8,32.77,32.78,26317.0,32.4678,32.4777,32.448,32.4579,26317.0
2022-07-11 15:05:00,32.77,32.82,32.77,32.81,22002.0,32.448,32.4975,32.448,32.4876,22002.0
2022-07-11 15:10:00,32.8,32.83,32.79,32.83,13380.0,32.4777,32.5074,32.4678,32.5074,13380.0
2022-07-11 15:15:00,32.82,32.83,32.79,32.8,16951.0,32.4975,32.5074,32.4678,32.4777,16951.0
2022-07-11 15:20:00,32.8,32.81,32.77,32.78,15320.0,32.4777,32.4876,32.448,32.4579,15320.0
2022-07-11 15:25:00,32.77,32.82,32.73,32.8,75356.0,32.448,32.4975,32.4084,32.4777,75356.0
2022-07-11 15:30:00,32.8,32.83,32.78,32.8,15500.0,32.4777,32.5074,32.4579,32.4777,15500.0
2022-07-11 15:35:00,32.8,32.86,32.8,32.84,31303.0,32.4777,32.5371,32.4777,32.5173,31303.0
2022-07-11 15:40:00,32.84,32.87,32.83,32.84,31719.0,32.5173,32.547,32.5074,32.5173,31719.0
2022-07-11 15:45:00,32.84,32.9,32.83,32.89,73176.0,32.5173,32.5767,32.5074,32.5668,73176.0
2022-07-11 15:50:00,32.88,32.9,32.8,32.81,106793.0,32.5569,32.5767,32.4777,32.4876,106793.0
2022-07-11 15:55:00,32.81,32.94,32.8,32.92,394175.0,32.4876,32.6163,32.4777,32.5965,394175.0
2022-07-12 09:30:00,32.66,32.8,32.58,32.62,43045.0,32.3391,32.4777,32.2598,32.2995,43045.0
2022-07-12 09:35:00,32.62,32.88,32.61,32.88,15311.0,32.2995,32.5569,32.2896,32.5569,15311.0
2022-07-12 09:40:00,32.9,33.05,32.87,33.05,59013.0,32.5767,32.7252,32.547,32.7252,59013.0
2022-07-12 09:45:00,33.05,33.09,32.94,33.01,18118.0,32.7252,32.7648,32.6163,32.6856,18118.0
2022-07-12 09:50:00,32.98,33.03,32.87,32.94,25628.0,32.6559,32.7054,32.547,32.6163,25628.0
2022-07-12 09:55:00,32.9,32.96,32.83,32.86,24981.0,32.5767,32.6361,32.5074,32.5371,24981.0
2022-07-12 10:00:00,32.87,32.91,32.7,32.79,34876.0,32.547,32.5866,32.3787,32.4678,34876.0
2022-07-12 10:05:00,32.8,33.01,32.8,32.92,42724.0,32.4777,32.6856,32.4777,32.5965,42724.0
2022-07-12 10:10:00,32.92,33.05,32.89,32.98,30682.0,32.5965,32.7252,32.5668,32.6559,30682.0
2022-07-12 10:15:00,32.98,33.1,32.94,33.09,45024.0,32.6559,32.7747,32.6163,32.7648,45024.0
2022-07-12 10:20:00,33.08,33.1,32.98,33.01,31906.0,32.7549,32.7747,32.6559,32.6856,31906.0
2022-07-12 10:25:00,33.02,33.02,32.93,32.97,25329.0,32.6955,32.6955,32.6064,32.646,25329.0
2022-07-12 10:30:00,32.98,33.05,32.94,33.0,19406.0,32.6559,32.7252,32.6163,32.6757,19406.0
2022-07-12 10:35:00,33.0,33.04,33.0,33.01,17079.0,32.6757,32.7153,32.6757,32.6856,17079.0
2022-07-12 10:40:00,33.01,33.04,32.93,33.04,34887.0,32.6856,32.7153,32.6064,32.7153,34887.0
2022-07-12 10:45:00,33.04,33.14,33.0,33.09,43142.0,32.7153,32.8143,32.6757,32.7648,43142.0
2022-07-12 10:50:00,33.09,33.17,33.07,33.16,12005.0,32.7648,32.844,32.745,32.8341,12005.0
2022-07-12 10:55:00,33.15,33.25,33.15,33.25,21381.0,32.8242,32.9233,32.8242,32.9233,21381.0
2022-07-12 11:00:00,33.25,33.3,33.24,33.3,22794.0,32.9233,32.9728,32.9134,32.9728,22794.0
2022-07-12 11:05:00,33.29,33.44,33.27,33.42,33108.0,32.9629,33.1114,32.9431,33.0916,33108.0
2022-07-12 11:10:00,33.42,33.65,33.42,33.58,108698.0,33.0916,33.3193,33.0916,33.25,108698.0
2022-07-12 11:15:00,33.58,33.63,33.51,33.53,37138.0,33.25,33.2995,33.1807,33.2005,37138.0
2022-07-12 11:20:00,33.52,33.64,33.51,33.64,21877.0,33.1906,33.3094,33.1807,33.3094,21877.0
2022-07-12 11:25:00,33.65,33.7,33.64,33.67,33695.0,33.3193,33.3688,33.3094,33.3391,33695.0
2022-07-12 11:30:00,33.67,33.68,33.59,33.6,16493.0,33.3391,33.349,33.2599,33.2698,16493.0
2022-07-12 11:35:00,33.59,33.64,33.58,33.64,10539.0,33.2599,33.3094,33.25,33.3094,10539.0
2022-07-12 11:40:00,33.64,33.66,33.57,33.65,10770.0,33.3094,33.3292,33.2401,33.3193,10770.0
2022-07-12 11:45:00,33.66,33.67,33.61,33.66,8179.0,33.3292,33.3391,33.2797,33.3292,8179.0
2022-07-12 11:50:00,33.66,33.68,33.65,33.66,11435.0,33.3292,33.349,33.3193,33.3292,11435.0
2022-07-12 11:55:00,33.65,33.65,33.61,33.62,10144.0,33.3193,33.3193,33.2797,33.2896,10144.0
2022-07-12 12:00:00,33.62,33.68,33.62,33.67,9392.0,33.2896,33.349,33.2896,33.3391,9392.0
2022-07-12 12:05:00,33.67,33.71,33.63,33.63,14814.0,33.3391,33.3787,33.2995,33.2995,14814.0
2022-07-12 12:10:00,33.63,33.71,33.61,33.7,13831.0,33.2995,33.3787,33.2797,33.3688,13831.0
2022-07-12 12:15:00,33.72,33.78,33.7,33.7,19977.0,33.3886,33.4481,33.3688,33.3688,19977.0
2022-07-12 12:20:00,33.69,33.74,33.69,33.72,8252.0,33.3589,33.4084,33.3589,33.3886,8252.0
2022-07-12 12:25:00,33.72,33.76,33.71,33.76,10792.0,33.3886,33.4283,33.3787,33.4283,10792.0
2022-07-12 12:30:00,33.76,33.78,33.71,33.78,7911.0,33.4283,33.4481,33.3787,33.4481,7911.0
2022-07-12 12:35:00,33.77,33.8,33.75,33.78,8662.0,33.4382,33.4679,33.4183,33.4481,8662.0
2022-07-12 12:40:00,33.79,33.8,33.77,33.78,14483.0,33.458,33.4679,33.4382,33.4481,14483.0
2022-07-12 12:45:00,33.78,33.81,33.77,33.77,9876.0,33.4481,33.4778,33.4382,33.4382,9876.0
2022-07-12 12:50:00,33.77,33.78,33.73,33.77,11538.0,33.4382,33.4481,33.3985,33.4382,11538.0
2022-07-12 12:55:00,33.77,33.79,33.72,33.78,13726.0,33.4382,33.458,33.3886,33.4481,13726.0
2022-07-12 13:00:00,33.78,33.82,33.69,33.71,11827.0,33.4481,33.4877,33.3589,33.3787,11827.0
2022-07-12 13:05:00,33.72,33.72,33.61,33.63,9094.0,33.3886,33.3886,33.2797,33.2995,9094.0
2022-07-12 13:10:00,33.63,33.63,33.6,33.61,6649.0,33.2995,33.2995,33.2698,33.2797,6649.0
2022-07-12 13:15:00,33.62,33.65,33.56,33.57,9759.0,33.2896,33.3193,33.2302,33.2401,9759.0
2022-07-12 13:20:00,33.56,33.58,33.51,33.57,9359.0,33.2302,33.25,33.1807,33.2401,9359.0
2022-07-12 13:25:00,33.58,33.63,33.54,33.62,14338.0,33.25,33.2995,33.2104,33.2896,14338.0
2022-07-12 13:30:00,33.63,33.74,33.63,33.69,26302.0,33.2995,33.4084,33.2995,33.3589,26302.0
2022-07-12 13:35:00,33.69,33.72,33.67,33.71,11695.0,33.3589,33.3886,33.3391,33.3787,11695.0
2022-07-12 13:40:00,33.72,33.73,33.69,33.72,12390.0,33.3886,33.3985,33.3589,33.3886,12390.0
2022-07-12 13:45:00,33.71,33.71,33.68,33.7,4836.0,33.3787,33.3787,33.349,33.3688,4836.0
2022-07-12 13:50:00,33.7,33.79,33.7,33.78,15615.0,33.3688,33.458,33.3688,33.4481,15615.0
2022-07-12 13:55:00,33.77,33.77,33.73,33.75,9444.0,33.4382,33.4382,33.3985,33.4183,9444.0
2022-07-12 14:00:00,33.75,33.78,33.67,33.69,8630.0,33.4183,33.4481,33.3391,33.3589,8630.0
2022-07-12 14:05:00,33.69,33.69,33.65,33.69,8506.0,33.3589,33.3589,33.3193,33.3589,8506.0
2022-07-12 14:10:00,33.69,33.75,33.69,33.7,7567.0,33.3589,33.4183,33.3589,33.3688,7567.0
2022-07-12 14:15:00,33.69,33.75,33.67,33.73,15445.0,33.3589,33.4183,33.3391,33.3985,15445.0
2022-07-12 14:20:00,33.73,33.77,33.72,33.76,12891.0,33.3985,33.4382,33.3886,33.4283,12891.0
2022-07-12 14:25:00,33.75,33.79,33.72,33.74,14960.0,33.4183,33.458,33.3886,33.4084,14960.0
2022-07-12 14:30:00,33.75,33.76,33.73,33.73,10880.0,33.4183,33.4283,33.3985,33.3985,10880.0
2022-07-12 14:35:00,33.73,33.79,33.73,33.77,9032.0,33.3985,33.458,33.3985,33.4382,9032.0
2022-07-12 14:40:00,33.77,33.77,33.7,33.72,70647.0,33.4382,33.4382,33.3688,33.3886,70647.0
2022-07-12 14:45:00,33.71,33.8,33.71,33.79,18670.0,33.3787,33.4679,33.3787,33.458,18670.0
2022-07-12 14:50:00,33.79,33.8,33.74,33.76,15230.0,33.458,33.4679,33.4084,33.4283,15230.0
2022-07-12 14:55:00,33.76,33.76,33.6,33.66,23479.0,33.4283,33.4283,33.2698,33.3292,23479.0
2022-07-12 15:00:00,33.66,33.67,33.48,33.48,21379.0,33.3292,33.3391,33.151,33.151,21379.0
2022-07-12 15:05:00,33.49,33.55,33.48,33.54,20625.0,33.1609,33.2203,33.151,33.2104,20625.0
2022-07-12 15:10:00,33.54,33.6,33.54,33.58,20398.0,33.2104,33.2698,33.2104,33.25,20398.0
2022-07-12 15:15:00,33.58,33.59,33.54,33.58,19847.0,33.25,33.2599,33.2104,33.25,19847.0
2022-07-12 15:20:00,33.58,33.62,33.49,33.5,31813.0,33.25,33.2896,33.1609,33.1708,31813.0
2022-07-12 15:25:00,33.5,33.55,33.47,33.51,18968.0,33.1708,33.2203,33.1411,33.1807,18968.0
2022-07-12 15:30:00,33.51,33.55,33.45,33.45,32161.0,33.1807,33.2203,33.1213,33.1213,32161.0
2022-07-12 15:35:00,33.45,33.46,33.38,33.45,48712.0,33.1213,33.1312,33.052,33.1213,48712.0
2022-07-12 15:40:00,33.45,33.51,33.39,33.5,46940.0,33.1213,33.1807,33.0619,33.1708,46940.0
2022-07-12 15:45:00,33.51,33.51,33.43,33.43,52517.0,33.1807,33.1807,33.1015,33.1015,52517.0
2022-07-12 15:50:00,33.43,33.52,33.4,33.49,127163.0,33.1015,33.1906,33.0718,33.1609,127163.0
2022-07-12 15:55:00,33.48,33.52,33.4,33.43,270131.0,33.151,33.1906,33.0718,33.1015,270131.0
2022-07-13 09:30:00,32.81,32.93,32.65,32.76,68614.0,32.4876,32.6064,32.3292,32.4381,68614.0
2022-07-13 09:35:00,32.78,32.87,32.69,32.79,37967.0,32.4579,32.547,32.3688,32.4678,37967.0
2022-07-13 09:40:00,32.83,32.93,32.82,32.89,16248.0,32.5074,32.6064,32.4975,32.5668,16248.0
2022-07-13 09:45:00,32.89,33.08,32.8,33.08,18686.0,32.5668,32.7549,32.4777,32.7549,18686.0
2022-07-13 09:50:00,33.14,33.15,33.0,33.03,14032.0,32.8143,32.8242,32.6757,32.7054,14032.0
2022-07-13 09:55:00,33.05,33.09,32.93,33.0,11957.0,32.7252,32.7648,32.6064,32.6757,11957.0
2022-07-13 10:00:00,33.01,33.02,32.83,32.94,13380.0,32.6856,32.6955,32.5074,32.6163,13380.0
2022-07-13 10:05:00,32.94,32.98,32.81,32.88,10612.0,32.6163,32.6559,32.4876,32.5569,10612.0
2022-07-13 10:10:00,32.88,32.96,32.81,32.82,16082.0,32.5569,32.6361,32.4876,32.4975,16082.0
2022-07-13 10:15:00,32.83,32.87,32.79,32.85,36617.0,32.5074,32.547,32.4678,32.5272,36617.0
2022-07-13 10:20:00,32.85,32.86,32.77,32.81,28024.0,32.5272,32.5371,32.448,32.4876,28024.0
2022-07-13 10:25:00,32.81,32.92,32.81,32.89,8433.0,32.4876,32.5965,32.4876,32.5668,8433.0
2022-07-13 10:30:00,32.88,33.08,32.86,32.96,71826.0,32.5569,32.7549,32.5371,32.6361,71826.0
2022-07-13 10:35:00,32.96,32.98,32.88,32.93,29403.0,32.6361,32.6559,32.5569,32.6064,29403.0
2022-07-13 10:40:00,32.93,32.96,32.87,32.94,10990.0,32.6064,32.6361,32.547,32.6163,10990.0
2022-07-13 10:45:00,32.94,32.95,32.86,32.92,19166.0,32.6163,32.6262,32.5371,32.5965,19166.0
2022-07-13 10:50:00,32.89,32.99,32.88,32.91,21876.0,32.5668,32.6658,32.5569,32.5866,21876.0
2022-07-13 10:55:00,32.91,33.03,32.91,33.0,12168.0,32.5866,32.7054,32.5866,32.6757,12168.0
2022-07-13 11:00:00,33.02,33.02,32.92,32.96,5714.0,32.6955,32.6955,32.5965,32.6361,5714.0
2022-07-13 11:05:00,32.96,33.15,32.96,33.09,13802.0,32.6361,32.8242,32.6361,32.7648,13802.0
2022-07-13 11:10:00,33.08,33.1,33.03,33.09,6735.0,32.7549,32.7747,32.7054,32.7648,6735.0
2022-07-13 11:15:00,33.09,33.11,33.02,33.04,10541.0,32.7648,32.7846,32.6955,32.7153,10541.0
2022-07-13 11:20:00,33.04,33.08,33.02,33.04,7978.0,32.7153,32.7549,32.6955,32.7153,7978.0
2022-07-13 11:25:00,33.02,33.02,32.88,32.9,9590.0,32.6955,32.6955,32.5569,32.5767,9590.0
2022-07-13 11:30:00,32.88,32.94,32.88,32.92,9190.0,32.5569,32.6163,32.5569,32.5965,9190.0
2022-07-13 11:35:00,32.9,32.93,32.81,32.83,11440.0,32.5767,32.6064,32.4876,32.5074,11440.0
2022-07-13 11:40:00,32.83,32.88,32.82,32.85,7460.0,32.5074,32.5569,32.4975,32.5272,7460.0
2022-07-13 11:45:00,32.84,32.9,32.83,32.89,6908.0,32.5173,32.5767,32.5074,32.5668,6908.0
2022-07-13 11:50:00,32.89,33.02,32.89,32.98,11264.0,32.5668,32.6955,32.5668,32.6559,11264.0
2022-07-13 11:55:00,32.97,32.97,32.92,32.95,6946.0,32.646,32.646,32.5965,32.6262,6946.0
2022-07-13 12:00:00,32.96,32.99,32.93,32.99,8763.0,32.6361,32.6658,32.6064,32.6658,8763.0
2022-07-13 12:05:00,32.99,33.1,32.98,33.07,8736.0,32.6658,32.7747,32.6559,32.745,8736.0
2022-07-13 12:10:00,33.06,33.06,32.94,32.99,7144.0,32.7351,32.7351,32.6163,32.6658,7144.0
2022-07-13 12:15:00,32.98,32.99,32.94,32.96,7137.0,32.6559,32.6658,32.6163,32.6361,7137.0
2022-07-13 12:20:00,32.99,33.02,32.95,33.01,19317.0,32.6658,32.6955,32.6262,32.6856,19317.0
2022-07-13 12:25:00,33.01,33.02,32.97,33.02,12246.0,32.6856,32.6955,32.646,32.6955,12246.0
2022-07-13 12:30:00,33.02,33.13,33.0,33.12,23919.0,32.6955,32.8044,32.6757,32.7945,23919.0
2022-07-13 12:35:00,33.12,33.21,33.11,33.21,9435.0,32.7945,32.8837,32.7846,32.8837,9435.0
2022-07-13 12:40:00,33.21,33.21,33.15,33.16,10044.0,32.8837,32.8837,32.8242,32.8341,10044.0
2022-07-13 12:45:00,33.17,33.19,33.16,33.19,6308.0,32.844,32.8639,32.8341,32.8639,6308.0
2022-07-13 12:50:00,33.18,33.21,33.13,33.21,9448.0,32.854,32.8837,32.8044,32.8837,9448.0
2022-07-13 12:55:00,33.22,33.22,33.16,33.22,9250.0,32.8936,32.8936,32.8341,32.8936,9250.0
2022-07-13 13:00:00,33.22,33.31,33.16,33.27,23027.0,32.8936,32.9827,32.8341,32.9431,23027.0
2022-07-13 13:05:00,33.28,33.3,33.21,33.22,5745.0,32.953,32.9728,32.8837,32.8936,5745.0
2022-07-13 13:10:00,33.22,33.31,33.21,33.31,8469.0,32.8936,32.9827,32.8837,32.9827,8469.0
2022-07-13 13:15:00,33.31,33.31,33.17,33.19,24258.0,32.9827,32.9827,32.844,32.8639,24258.0
2022-07-13 13:20:00,33.19,33.24,33.19,33.24,5933.0,32.8639,32.9134,32.8639,32.9134,5933.0
2022-07-13 13:25:00,33.24,33.25,33.21,33.25,12189.0,32.9134,32.9233,32.8837,32.9233,12189.0
2022-07-13 13:30:00,33.25,33.25,33.22,33.25,8979.0,32.9233,32.9233,32.8936,32.9233,8979.0
2022-07-13 13:35:00,33.24,33.24,33.16,33.18,19121.0,32.9134,32.9134,32.8341,32.854,19121.0
2022-07-13 13:40:00,33.18,33.28,33.18,33.27,16162.0,32.854,32.953,32.854,32.9431,16162.0
2022-07-13 13:45:00,33.28,33.35,33.28,33.34,15402.0,32.953,33.0223,32.953,33.0124,15402.0
2022-07-13 13:50:00,33.35,33.37,33.31,33.32,10436.0,33.0223,33.0421,32.9827,32.9926,10436.0
2022-07-13 13:55:00,33.31,33.32,33.25,33.3,14094.0,32.9827,32.9926,32.9233,32.9728,14094.0
2022-07-13 14:00:00,33.29,33.29,33.1,33.12,24916.0,32.9629,32.9629,32.7747,32.7945,24916.0
2022-07-13 14:05:00,33.12,33.2,33.12,33.18,22180.0,32.7945,32.8738,32.7945,32.854,22180.0
2022-07-13 14:10:00,33.18,33.24,33.16,33.24,16207.0,32.854,32.9134,32.8341,32.9134,16207.0
2022-07-13 14:15:00,33.24,33.24,33.15,33.2,14242.0,32.9134,32.9134,32.8242,32.8738,14242.0
2022-07-13 14:20:00,33.21,33.25,33.18,33.24,13565.0,32.8837,32.9233,32.854,32.9134,13565.0
2022-07-13 14:25:00,33.23,33.27,33.19,33.27,9795.0,32.9035,32.9431,32.8639,32.9431,9795.0
2022-07-13 14:30:00,33.28,33.34,33.27,33.34,12319.0,32.953,33.0124,32.9431,33.0124,12319.0
2022-07-13 14:35:00,33.34,33.35,33.25,33.3,9677.0,33.0124,33.0223,32.9233,32.9728,9677.0
2022-07-13 14:40:00,33.3,33.32,33.27,33.29,14198.0,32.9728,32.9926,32.9431,32.9629,14198.0
2022-07-13 14:45:00,33.3,33.31,33.26,33.27,8246.0,32.9728,32.9827,32.9332,32.9431,8246.0
2022-07-13 14:50:00,33.27,33.31,33.26,33.27,12285.0,32.9431,32.9827,32.9332,32.9431,12285.0
2022-07-13 14:55:00,33.27,33.33,33.22,33.33,20050.0,32.9431,33.0025,32.8936,33.0025,20050.0
2022-07-13 15:00:00,33.35,33.36,33.3,33.34,14861.0,33.0223,33.0322,32.9728,33.0124,14861.0
2022-07-13 15:05:00,33.34,33.34,33.24,33.26,20003.0,33.0124,33.0124,32.9134,32.9332,20003.0
2022-07-13 15:10:00,33.25,33.29,33.24,33.27,9038.0,32.9233,32.9629,32.9134,32.9431,9038.0
2022-07-13 15:15:00,33.27,33.29,33.24,33.29,20531.0,32.9431,32.9629,32.9134,32.9629,20531.0
2022-07-13 15:20:00,33.29,33.31,33.27,33.3,20593.0,32.9629,32.9827,32.9431,32.9728,20593.0
2022-07-13 15:25:00,33.3,33.31,33.25,33.27,27817.0,32.9728,32.9827,32.9233,32.9431,27817.0
2022-07-13 15:30:00,33.27,33.29,33.19,33.23,42044.0,32.9431,32.9629,32.8639,32.9035,42044.0
2022-07-13 15:35:00,33.22,33.27,33.2,33.25,32998.0,32.8936,32.9431,32.8738,32.9233,32998.0
2022-07-13 15:40:00,33.25,33.27,33.19,33.2,29945.0,32.9233,32.9431,32.8639,32.8738,29945.0
2022-07-13 15:45:00,33.2,33.24,33.18,33.19,43805.0,32.8738,32.9134,32.854,32.8639,43805.0
2022-07-13 15:50:00,33.19,33.22,33.16,33.2,128695.0,32.8639,32.8936,32.8341,32.8738,128695.0
2022-07-13 15:55:00,33.2,33.27,33.16,33.16,297839.0,32.8738,32.9431,32.8341,32.8341,297839.0
2022-07-14 09:30:00,32.46,32.79,32.41,32.65,53757.0,32.141,32.4678,32.0915,32.3292,53757.0
2022-07-14 09:35:00,32.64,32.68,32.43,32.46,38973.0,32.3193,32.3589,32.1113,32.141,38973.0
2022-07-14 09:40:00,32.51,32.6,32.38,32.48,21252.0,32.1905,32.2797,32.0618,32.1608,21252.0
2022-07-14 09:45:00,32.46,32.61,32.44,32.48,18756.0,32.141,32.2896,32.1212,32.1608,18756.0
2022-07-14 09:50:00,32.48,32.69,32.43,32.65,12398.0,32.1608,32.3688,32.1113,32.3292,12398.0
2022-07-14 09:55:00,32.63,32.7,32.57,32.59,8703.0,32.3094,32.3787,32.2499,32.2697,8703.0
2022-07-14 10:00:00,32.56,32.56,32.45,32.5,20223.0,32.24,32.24,32.1311,32.1806,20223.0
2022-07-14 10:05:00,32.5,32.59,32.47,32.57,9116.0,32.1806,32.2697,32.1509,32.2499,9116.0
2022-07-14 10:10:00,32.56,32.69,32.54,32.66,16558.0,32.24,32.3688,32.2202,32.3391,16558.0
2022-07-14 10:15:00,32.64,32.67,32.56,32.6,7541.0,32.3193,32.349,32.24,32.2797,7541.0
2022-07-14 10:20:00,32.61,32.64,32.55,32.56,25433.0,32.2896,32.3193,32.2301,32.24,25433.0
2022-07-14 10:25:00,32.57,32.66,32.53,32.62,5715.0,32.2499,32.3391,32.2103,32.2995,5715.0
2022-07-14 10:30:00,32.64,32.72,32.58,32.58,15510.0,32.3193,32.3985,32.2598,32.2598,15510.0
2022-07-14 10:35:00,32.57,32.59,32.54,32.59,12619.0,32.2499,32.2697,32.2202,32.2697,12619.0
2022-07-14 10:40:00,32.6,32.61,32.46,32.46,5891.0,32.2797,32.2896,32.141,32.141,5891.0
2022-07-14 10:45:00,32.43,32.51,32.41,32.51,12119.0,32.1113,32.1905,32.0915,32.1905,12119.0
2022-07-14 10:50:00,32.51,32.57,32.49,32.56,9207.0,32.1905,32.2499,32.1707,32.24,9207.0
2022-07-14 10:55:00,32.55,32.55,32.4,32.45,12594.0,32.2301,32.2301,32.0816,32.1311,12594.0
2022-07-14 11:00:00,32.47,32.53,32.4,32.44,15545.0,32.1509,32.2103,32.0816,32.1212,15545.0
2022-07-14 11:05:00,32.44,32.53,32.43,32.53,6777.0,32.1212,32.2103,32.1113,32.2103,6777.0
2022-07-14 11:10:00,32.52,32.52,32.44,32.44,8974.0,32.2004,32.2004,32.1212,32.1212,8974.0
2022-07-14 11:15:00,32.41,32.51,32.39,32.49,10560.0,32.0915,32.1905,32.0717,32.1707,10560.0
2022-07-14 11:20:00,32.48,32.55,32.47,32.48,7601.0,32.1608,32.2301,32.1509,32.1608,7601.0
2022-07-14 11:25:00,32.47,32.54,32.46,32.53,7640.0,32.1509,32.2202,32.141,32.2103,7640.0
2022-07-14 11:30:00,32.55,32.55,32.49,32.5,6923.0,32.2301,32.2301,32.1707,32.1806,6923.0
2022-07-14 11:35:00,32.51,32.52,32.43,32.52,29124.0,32.1905,32.2004,32.1113,32.2004,29124.0
2022-07-14 11:40:00,32.53,32.62,32.53,32.6,17127.0,32.2103,32.2995,32.2103,32.2797,17127.0
2022-07-14 11:45:00,32.59,32.6,32.56,32.57,17188.0,32.2697,32.2797,32.24,32.2499,17188.0
2022-07-14 11:50:00,32.57,32.61,32.55,32.55,31484.0,32.2499,32.2896,32.2301,32.2301,31484.0
2022-07-14 11:55:00,32.54,32.58,32.51,32.54,11153.0,32.2202,32.2598,32.1905,32.2202,11153.0
2022-07-14 12:00:00,32.54,32.57,32.51,32.54,14781.0,32.2202,32.2499,32.1905,32.2202,14781.0
2022-07-14 12:05:00,32.52,32.52,32.48,32.48,4898.0,32.2004,32.2004,32.1608,32.1608,4898.0
2022-07-14 12:10:00,32.48,32.55,32.48,32.52,12034.0,32.1608,32.2301,32.1608,32.2004,12034.0
2022-07-14 12:15:00,32.51,32.55,32.47,32.51,10710.0,32.1905,32.2301,32.1509,32.1905,10710.0
2022-07-14 12:20:00,32.5,32.53,32.46,32.47,11294.0,32.1806,32.2103,32.141,32.1509,11294.0
2022-07-14 12:25:00,32.46,32.47,32.38,32.4,51955.0,32.141,32.1509,32.0618,32.0816,51955.0
2022-07-14 12:30:00,32.4,32.43,32.38,32.38,16836.0,32.0816,32.1113,32.0618,32.0618,16836.0
2022-07-14 12:35:00,32.39,32.42,32.38,32.42,13315.0,32.0717,32.1014,32.0618,32.1014,13315.0
2022-07-14 12:40:00,32.42,32.42,32.35,32.37,9406.0,32.1014,32.1014,32.0321,32.0519,9406.0
2022-07-14 12:45:00,32.37,32.39,32.29,32.29,12391.0,32.0519,32.0717,31.9727,31.9727,12391.0
2022-07-14 12:50:00,32.29,32.37,32.29,32.35,7593.0,31.9727,32.0519,31.9727,32.0321,7593.0
2022-07-14 12:55:00,32.35,32.38,32.32,32.38,7430.0,32.0321,32.0618,32.0024,32.0618,7430.0
2022-07-14 13:00:00,32.38,32.4,32.34,32.38,18949.0,32.0618,32.0816,32.0222,32.0618,18949.0
2022-07-14 13:05:00,32.38,32.4,32.36,32.4,5610.0,32.0618,32.0816,32.042,32.0816,5610.0
2022-07-14 13:10:00,32.4,32.42,32.34,32.41,11864.0,32.0816,32.1014,32.0222,32.0915,11864.0
2022-07-14 13:15:00,32.41,32.47,32.38,32.45,11717.0,32.0915,32.1509,32.0618,32.1311,11717.0
2022-07-14 13:20:00,32.47,32.49,32.45,32.47,5366.0,32.1509,32.1707,32.1311,32.1509,5366.0
2022-07-14 13:25:00,32.47,32.49,32.43,32.44,7479.0,32.1509,32.1707,32.1113,32.1212,7479.0
2022-07-14 13:30:00,32.44,32.44,32.36,32.37,8504.0,32.1212,32.1212,32.042,32.0519,8504.0
2022-07-14 13:35:00,32.37,32.45,32.37,32.43,4925.0,32.0519,32.1311,32.0519,32.1113,4925.0
2022-07-14 13:40:00,32.43,32.49,32.43,32.48,7020.0,32.1113,32.1707,32.1113,32.1608,7020.0
2022-07-14 13:45:00,32.49,32.52,32.45,32.5,11698.0,32.1707,32.2004,32.1311,32.1806,11698.0
2022-07-14 13:50:00,32.51,32.52,32.47,32.5,7724.0,32.1905,32.2004,32.1509,32.1806,7724.0
2022-07-14 13:55:00,32.5,32.54,32.5,32.53,7262.0,32.1806,32.2202,32.1806,32.2103,7262.0
2022-07-14 14:00:00,32.53,32.58,32.51,32.58,9485.0,32.2103,32.2598,32.1905,32.2598,9485.0
2022-07-14 14:05:00,32.58,32.64,32.57,32.64,14048.0,32.2598,32.3193,32.2499,32.3193,14048.0
2022-07-14 14:10:00,32.62,32.68,32.6,32.66,11018.0,32.2995,32.3589,32.2797,32.3391,11018.0
2022-07-14 14:15:00,32.66,32.79,32.66,32.78,23106.0,32.3391,32.4678,32.3391,32.4579,23106.0
2022-07-14 14:20:00,32.79,32.88,32.79,32.87,18574.0,32.4678,32.5569,32.4678,32.547,18574.0
2022-07-14 14:25:00,32.86,32.9,32.84,32.9,21155.0,32.5371,32.5767,32.5173,32.5767,21155.0
2022-07-14 14:30:00,32.91,32.96,32.9,32.96,16127.0,32.5866,32.6361,32.5767,32.6361,16127.0
2022-07-14 14:35:00,32.96,33.0,32.96,32.98,15981.0,32.6361,32.6757,32.6361,32.6559,15981.0
2022-07-14 14:40:00,32.98,32.99,32.92,32.94,32950.0,32.6559,32.6658,32.5965,32.6163,32950.0
2022-07-14 14:45:00,32.94,32.95,32.91,32.95,15979.0,32.6163,32.6262,32.5866,32.6262,15979.0
2022-07-14 14:50:00,32.95,32.95,32.89,32.9,12095.0,32.6262,32.6262,32.5668,32.5767,12095.0
2022-07-14 14:55:00,32.91,33.0,32.91,32.98,14229.0,32.5866,32.6757,32.5866,32.6559,14229.0
2022-07-14 15:00:00,32.98,33.01,32.97,33.0,14156.0,32.6559,32.6856,32.646,32.6757,14156.0
2022-07-14 15:05:00,32.99,32.99,32.93,32.95,14455.0,32.6658,32.6658,32.6064,32.6262,14455.0
2022-07-14 15:10:00,32.95,33.02,32.95,33.01,21964.0,32.6262,32.6955,32.6262,32.6856,21964.0
2022-07-14 15:15:00,33.02,33.02,32.9,32.95,19272.0,32.6955,32.6955,32.5767,32.6262,19272.0
2022-07-14 15:20:00,32.95,32.99,32.95,32.99,24195.0,32.6262,32.6658,32.6262,32.6658,24195.0
2022-07-14 15:25:00,32.98,33.0,32.96,32.98,19104.0,32.6559,32.6757,32.6361,32.6559,19104.0
2022-07-14 15:30:00,32.98,32.99,32.91,32.91,22949.0,32.6559,32.6658,32.5866,32.5866,22949.0
2022-07-14 15:35:00,32.92,32.94,32.88,32.91,24179.0,32.5965,32.6163,32.5569,32.5866,24179.0
2022-07-14 15:40:00,32.91,33.0,32.9,32.99,46033.0,32.5866,32.6757,32.5767,32.6658,46033.0
2022-07-14 15:45:00,32.98,33.01,32.95,32.99,72449.0,32.6559,32.6856,32.6262,32.6658,72449.0
2022-07-14 15:50:00,32.97,33.05,32.97,33.02,75039.0,32.646,32.7252,32.646,32.6955,75039.0
2022-07-14 15:55:00,33.02,33.1,33.0,33.05,277245.0,32.6955,32.7747,32.6757,32.7252,277245.0
2022-07-15 09:30:00,33.7,33.78,33.44,33.44,56287.0,33.3688,33.4481,33.1114,33.1114,56287.0
2022-07-15 09:35:00,33.47,33.47,33.23,33.23,26113.0,33.1411,33.1411,32.9035,32.9035,26113.0
2022-07-15 09:40:00,33.25,33.29,33.18,33.29,11196.0,32.9233,32.9629,32.854,32.9629,11196.0
2022-07-15 09:45:00,33.26,33.26,33.15,33.18,5351.0,32.9332,32.9332,32.8242,32.854,5351.0
2022-07-15 09:50:00,33.17,33.17,33.1,33.15,20569.0,32.844,32.844,32.7747,32.8242,20569.0
2022-07-15 09:55:00,33.15,33.25,33.12,33.25,14714.0,32.8242,32.9233,32.7945,32.9233,14714.0
2022-07-15 10:00:00,33.25,33.42,33.22,33.37,8245.0,32.9233,33.0916,32.8936,33.0421,8245.0
2022-07-15 10:05:00,33.42,33.42,33.3,33.41,5170.0,33.0916,33.0916,32.9728,33.0817,5170.0
2022-07-15 10:10:00,33.43,33.53,33.41,33.5,8712.0,33.1015,33.2005,33.0817,33.1708,8712.0
2022-07-15 10:15:00,33.49,33.51,33.4,33.45,20255.0,33.1609,33.1807,33.0718,33.1213,20255.0
2022-07-15 10:20:00,33.47,33.56,33.37,33.55,16211.0,33.1411,33.2302,33.0421,33.2203,16211.0
2022-07-15 10:25:00,33.56,33.72,33.56,33.71,10738.0,33.2302,33.3886,33.2302,33.3787,10738.0
2022-07-15 10:30:00,33.71,33.71,33.65,33.69,7457.0,33.3787,33.3787,33.3193,33.3589,7457.0
2022-07-15 10:35:00,33.67,33.69,33.56,33.58,12970.0,33.3391,33.3589,33.2302,33.25,12970.0
2022-07-15 10:40:00,33.58,33.58,33.5,33.5,5523.0,33.25,33.25,33.1708,33.1708,5523.0
2022-07-15 10:45:00,33.5,33.6,33.47,33.58,8994.0,33.1708,33.2698,33.1411,33.25,8994.0
2022-07-15 10:50:00,33.57,33.62,33.55,33.58,5438.0,33.2401,33.2896,33.2203,33.25,5438.0
2022-07-15 10:55:00,33.57,33.58,33.54,33.57,5839.0,33.2401,33.25,33.2104,33.2401,5839.0
2022-07-15 11:00:00,33.56,33.57,33.5,33.51,7556.0,33.2302,33.2401,33.1708,33.1807,7556.0
2022-07-15 11:05:00,33.52,33.61,33.52,33.6,4056.0,33.1906,33.2797,33.1906,33.2698,4056.0
2022-07-15 11:10:00,33.61,33.61,33.55,33.59,4601.0,33.2797,33.2797,33.2203,33.2599,4601.0
2022-07-15 11:15:00,33.58,33.59,33.5,33.53,6700.0,33.25,33.2599,33.1708,33.2005,6700.0
2022-07-15 11:20:00,33.53,33.59,33.53,33.54,2828.0,33.2005,33.2599,33.2005,33.2104,2828.0
2022-07-15 11:25:00,33.53,33.53,33.46,33.5,4964.0,33.2005,33.2005,33.1312,33.1708,4964.0
2022-07-15 11:30:00,33.5,33.58,33.49,33.52,7315.0,33.1708,33.25,33.1609,33.1906,7315.0
2022-07-15 11:35:00,33.51,33.52,33.47,33.49,7164.0,33.1807,33.1906,33.1411,33.1609,7164.0
2022-07-15 11:40:00,33.48,33.5,33.44,33.46,4637.0,33.151,33.1708,33.1114,33.1312,4637.0
2022-07-15 11:45:00,33.47,33.52,33.45,33.47,4494.0,33.1411,33.1906,33.1213,33.1411,4494.0
2022-07-15 11:50:00,33.47,33.53,33.46,33.5,4827.0,33.1411,33.2005,33.1312,33.1708,4827.0
2022-07-15 11:55:00,33.49,33.5,33.47,33.49,5373.0,33.1609,33.1708,33.1411,33.1609,5373.0
2022-07-15 12:00:00,33.49,33.5,33.46,33.49,3176.0,33.1609,33.1708,33.1312,33.1609,3176.0
2022-07-15 12:05:00,33.48,33.5,33.43,33.44,3265.0,33.151,33.1708,33.1015,33.1114,3265.0
2022-07-15 12:10:00,33.43,33.48,33.41,33.45,9670.0,33.1015,33.151,33.0817,33.1213,9670.0
2022-07-15 12:15:00,33.45,33.49,33.44,33.49,15159.0,33.1213,33.1609,33.1114,33.1609,15159.0
2022-07-15 12:20:00,33.48,33.49,33.42,33.42,10122.0,33.151,33.1609,33.0916,33.0916,10122.0
2022-07-15 12:25:00,33.42,33.46,33.42,33.45,9453.0,33.0916,33.1312,33.0916,33.1213,9453.0
2022-07-15 12:30:00,33.45,33.48,33.39,33.4,8867.0,33.1213,33.151,33.0619,33.0718,8867.0
2022-07-15 12:35:00,33.41,33.41,33.37,33.37,3219.0,33.0817,33.0817,33.0421,33.0421,3219.0
2022-07-15 12:40:00,33.36,33.4,33.32,33.37,6510.0,33.0322,33.0718,32.9926,33.0421,6510.0
2022-07-15 12:45:00,33.37,33.4,33.36,33.4,6795.0,33.0421,33.0718,33.0322,33.0718,6795.0
2022-07-15 12:50:00,33.39,33.4,33.35,33.38,4026.0,33.0619,33.0718,33.0223,33.052,4026.0
2022-07-15 12:55:00,33.38,33.38,33.35,33.37,4735.0,33.052,33.052,33.0223,33.0421,4735.0
2022-07-15 13:00:00,33.36,33.4,33.36,33.4,6066.0,33.0322,33.0718,33.0322,33.0718,6066.0
2022-07-15 13:05:00,33.41,33.47,33.4,33.45,11597.0,33.0817,33.1411,33.0718,33.1213,11597.0
2022-07-15 13:10:00,33.45,33.48,33.44,33.46,17680.0,33.1213,33.151,33.1114,33.1312,17680.0
2022-07-15 13:15:00,33.46,33.47,33.44,33.45,6327.0,33.1312,33.1411,33.1114,33.1213,6327.0
2022-07-15 13:20:00,33.44,33.44,33.4,33.41,5222.0,33.1114,33.1114,33.0718,33.0817,5222.0
2022-07-15 13:25:00,33.41,33.42,33.39,33.42,7561.0,33.0817,33.0916,33.0619,33.0916,7561.0
2022-07-15 13:30:00,33.42,33.43,33.38,33.39,10162.0,33.0916,33.1015,33.052,33.0619,10162.0
2022-07-15 13:35:00,33.38,33.39,33.33,33.35,6524.0,33.052,33.0619,33.0025,33.0223,6524.0
2022-07-15 13:40:00,33.36,33.38,33.35,33.35,7127.0,33.0322,33.052,33.0223,33.0223,7127.0
2022-07-15 13:45:00,33.36,33.37,33.29,33.29,5716.0,33.0322,33.0421,32.9629,32.9629,5716.0
2022-07-15 13:50:00,33.28,33.32,33.25,33.25,8437.0,32.953,32.9926,32.9233,32.9233,8437.0
2022-07-15 13:55:00,33.25,33.27,33.22,33.23,48371.0,32.9233,32.9431,32.8936,32.9035,48371.0
2022-07-15 14:00:00,33.24,33.27,33.2,33.26,16279.0,32.9134,32.9431,32.8738,32.9332,16279.0
2022-07-15 14:05:00,33.27,33.28,33.25,33.28,8899.0,32.9431,32.953,32.9233,32.953,8899.0
2022-07-15 14:10:00,33.28,33.33,33.28,33.33,7659.0,32.953,33.0025,32.953,33.0025,7659.0
2022-07-15 14:15:00,33.33,33.34,33.32,33.34,5680.0,33.0025,33.0124,32.9926,33.0124,5680.0
2022-07-15 14:20:00,33.33,33.34,33.31,33.34,12455.0,33.0025,33.0124,32.9827,33.0124,12455.0
2022-07-15 14:25:00,33.35,33.36,33.29,33.33,10120.0,33.0223,33.0322,32.9629,33.0025,10120.0
2022-07-15 14:30:00,33.34,33.34,33.31,33.33,5079.0,33.0124,33.0124,32.9827,33.0025,5079.0
2022-07-15 14:35:00,33.33,33.33,33.26,33.27,21076.0,33.0025,33.0025,32.9332,32.9431,21076.0
2022-07-15 14:40:00,33.26,33.33,33.25,33.33,16498.0,32.9332,33.0025,32.9233,33.0025,16498.0
2022-07-15 14:45:00,33.37,33.4,33.35,33.4,5038.0,33.0421,33.0718,33.0223,33.0718,5038.0
2022-07-15 14:50:00,33.39,33.4,33.36,33.38,15281.0,33.0619,33.0718,33.0322,33.052,15281.0
2022-07-15 14:55:00,33.38,33.38,33.33,33.34,8242.0,33.052,33.052,33.0025,33.0124,8242.0
2022-07-15 15:00:00,33.33,33.36,33.3,33.36,12206.0,33.0025,33.0322,32.9728,33.0322,12206.0
2022-07-15 15:05:00,33.36,33.36,33.33,33.34,3898.0,33.0322,33.0322,33.0025,33.0124,3898.0
2022-07-15 15:10:00,33.34,33.36,33.32,33.32,6199.0,33.0124,33.0322,32.9926,32.9926,6199.0
2022-07-15 15:15:00,33.33,33.36,33.29,33.3,14131.0,33.0025,33.0322,32.9629,32.9728,14131.0
2022-07-15 15:20:00,33.3,33.35,33.3,33.31,10245.0,32.9728,33.0223,32.9728,32.9827,10245.0
2022-07-15 15:25:00,33.3,33.34,33.29,33.32,11652.0,32.9728,33.0124,32.9629,32.9926,11652.0
2022-07-15 15:30:00,33.33,33.33,33.29,33.3,15918.0,33.0025,33.0025,32.9629,32.9728,15918.0
2022-07-15 15:35:00,33.3,33.31,33.23,33.28,33433.0,32.9728,32.9827,32.9035,32.953,33433.0
2022-07-15 15:40:00,33.27,33.33,33.26,33.33,16458.0,32.9431,33.0025,32.9332,33.0025,16458.0
2022-07-15 15:45:00,33.33,33.33,33.24,33.25,26473.0,33.0025,33.0025,32.9134,32.9233,26473.0
2022-07-15 15:50:00,33.25,33.3,33.2,33.3,54387.0,32.9233,32.9728,32.8738,32.9728,54387.0
2022-07-15 15:55:00,33.3,33.34,33.26,33.32,183111.0,32.9728,33.0124,32.9332,32.9926,183111.0
2022-07-18 09:30:00,33.82,34.44,33.82,34.27,106051.0,33.4877,34.1016,33.4877,33.9332,106051.0
2022-07-18 09:35:00,34.22,34.27,33.98,34.0,21938.0,33.8837,33.9332,33.6461,33.6659,21938.0
2022-07-18 09:40:00,33.94,34.1,33.88,34.05,57694.0,33.6065,33.7649,33.5471,33.7154,57694.0
2022-07-18 09:45:00,34.05,34.1,33.85,33.89,32178.0,33.7154,33.7649,33.5174,33.557,32178.0
2022-07-18 09:50:00,33.88,33.96,33.71,33.82,15877.0,33.5471,33.6263,33.3787,33.4877,15877.0
2022-07-18 09:55:00,33.8,33.86,33.77,33.79,17740.0,33.4679,33.5273,33.4382,33.458,17740.0
2022-07-18 10:00:00,33.81,33.85,33.74,33.77,45520.0,33.4778,33.5174,33.4084,33.4382,45520.0
2022-07-18 10:05:00,33.76,33.78,33.68,33.72,75103.0,33.4283,33.4481,33.349,33.3886,75103.0
2022-07-18 10:10:00,33.72,33.72,33.53,33.69,26677.0,33.3886,33.3886,33.2005,33.3589,26677.0
2022-07-18 10:15:00,33.7,33.8,33.69,33.75,14622.0,33.3688,33.4679,33.3589,33.4183,14622.0
2022-07-18 10:20:00,33.73,33.79,33.66,33.74,11541.0,33.3985,33.458,33.3292,33.4084,11541.0
2022-07-18 10:25:00,33.72,33.76,33.64,33.7,20158.0,33.3886,33.4283,33.3094,33.3688,20158.0
2022-07-18 10:30:00,33.71,33.82,33.7,33.79,9305.0,33.3787,33.4877,33.3688,33.458,9305.0
2022-07-18 10:35:00,33.8,33.87,33.77,33.84,6658.0,33.4679,33.5372,33.4382,33.5075,6658.0
2022-07-18 10:40:00,33.84,33.86,33.79,33.83,11538.0,33.5075,33.5273,33.458,33.4976,11538.0
2022-07-18 10:45:00,33.83,33.83,33.76,33.8,14510.0,33.4976,33.4976,33.4283,33.4679,14510.0
2022-07-18 10:50:00,33.8,33.86,33.8,33.86,14948.0,33.4679,33.5273,33.4679,33.5273,14948.0
2022-07-18 10:55:00,33.86,33.88,33.84,33.85,44899.0,33.5273,33.5471,33.5075,33.5174,44899.0
2022-07-18 11:00:00,33.86,33.86,33.74,33.8,14905.0,33.5273,33.5273,33.4084,33.4679,14905.0
2022-07-18 11:05:00,33.8,33.85,33.79,33.83,27177.0,33.4679,33.5174,33.458,33.4976,27177.0
2022-07-18 11:10:00,33.81,33.87,33.77,33.77,53653.0,33.4778,33.5372,33.4382,33.4382,53653.0
2022-07-18 11:15:00,33.8,33.84,33.79,33.84,31059.0,33.4679,33.5075,33.458,33.5075,31059.0
2022-07-18 11:20:00,33.85,33.85,33.79,33.8,108733.0,33.5174,33.5174,33.458,33.4679,108733.0
2022-07-18 11:25:00,33.8,33.83,33.79,33.8,24606.0,33.4679,33.4976,33.458,33.4679,24606.0
2022-07-18 11:30:00,33.79,33.81,33.74,33.74,12026.0,33.458,33.4778,33.4084,33.4084,12026.0
2022-07-18 11:35:00,33.73,33.74,33.69,33.69,5183.0,33.3985,33.4084,33.3589,33.3589,5183.0
2022-07-18 11:40:00,33.69,33.74,33.68,33.73,8660.0,33.3589,33.4084,33.349,33.3985,8660.0
2022-07-18 11:45:00,33.73,33.74,33.71,33.72,15302.0,33.3985,33.4084,33.3787,33.3886,15302.0
2022-07-18 11:50:00,33.73,33.74,33.7,33.73,5265.0,33.3985,33.4084,33.3688,33.3985,5265.0
2022-07-18 11:55:00,33.75,33.82,33.75,33.81,9030.0,33.4183,33.4877,33.4183,33.4778,9030.0
2022-07-18 12:00:00,33.82,33.88,33.82,33.86,34957.0,33.4877,33.5471,33.4877,33.5273,34957.0
2022-07-18 12:05:00,33.85,33.86,33.77,33.82,11215.0,33.5174,33.5273,33.4382,33.4877,11215.0
2022-07-18 12:10:00,33.83,33.85,33.81,33.85,4201.0,33.4976,33.5174,33.4778,33.5174,4201.0
2022-07-18 12:15:00,33.85,33.85,33.81,33.83,9217.0,33.5174,33.5174,33.4778,33.4976,9217.0
2022-07-18 12:20:00,33.84,33.85,33.79,33.8,4976.0,33.5075,33.5174,33.458,33.4679,4976.0
2022-07-18 12:25:00,33.8,33.81,33.75,33.8,24195.0,33.4679,33.4778,33.4183,33.4679,24195.0
2022-07-18 12:30:00,33.8,33.8,33.68,33.72,76930.0,33.4679,33.4679,33.349,33.3886,76930.0
2022-07-18 12:35:00,33.71,33.77,33.68,33.77,27177.0,33.3787,33.4382,33.349,33.4382,27177.0
2022-07-18 12:40:00,33.77,33.8,33.75,33.79,10239.0,33.4382,33.4679,33.4183,33.458,10239.0
2022-07-18 12:45:00,33.79,33.82,33.73,33.73,19681.0,33.458,33.4877,33.3985,33.3985,19681.0
2022-07-18 12:50:00,33.73,33.75,33.67,33.68,7940.0,33.3985,33.4183,33.3391,33.349,7940.0
2022-07-18 12:55:00,33.68,33.69,33.6,33.65,18301.0,33.349,33.3589,33.2698,33.3193,18301.0
2022-07-18 13:00:00,33.65,33.68,33.62,33.66,12115.0,33.3193,33.349,33.2896,33.3292,12115.0
2022-07-18 13:05:00,33.67,33.67,33.6,33.61,7821.0,33.3391,33.3391,33.2698,33.2797,7821.0
2022-07-18 13:10:00,33.6,33.63,33.57,33.58,17947.0,33.2698,33.2995,33.2401,33.25,17947.0
2022-07-18 13:15:00,33.59,33.59,33.56,33.57,12660.0,33.2599,33.2599,33.2302,33.2401,12660.0
2022-07-18 13:20:00,33.57,33.62,33.57,33.62,7606.0,33.2401,33.2896,33.2401,33.2896,7606.0
2022-07-18 13:25:00,33.62,33.7,33.61,33.68,7173.0,33.2896,33.3688,33.2797,33.349,7173.0
2022-07-18 13:30:00,33.67,33.72,33.62,33.69,15491.0,33.3391,33.3886,33.2896,33.3589,15491.0
2022-07-18 13:35:00,33.69,33.7,33.6,33.63,26847.0,33.3589,33.3688,33.2698,33.2995,26847.0
2022-07-18 13:40:00,33.63,33.68,33.6,33.63,17968.0,33.2995,33.349,33.2698,33.2995,17968.0
2022-07-18 13:45:00,33.62,33.63,33.57,33.6,11483.0,33.2896,33.2995,33.2401,33.2698,11483.0
2022-07-18 13:50:00,33.6,33.63,33.58,33.6,11334.0,33.2698,33.2995,33.25,33.2698,11334.0
2022-07-18 13:55:00,33.6,33.6,33.44,33.44,24552.0,33.2698,33.2698,33.1114,33.1114,24552.0
2022-07-18 14:00:00,33.42,33.48,33.4,33.48,23208.0,33.0916,33.151,33.0718,33.151,23208.0
2022-07-18 14:05:00,33.48,33.49,33.41,33.43,18796.0,33.151,33.1609,33.0817,33.1015,18796.0
2022-07-18 14:10:00,33.42,33.42,33.35,33.36,7634.0,33.0916,33.0916,33.0223,33.0322,7634.0
2022-07-18 14:15:00,33.35,33.42,33.35,33.39,10381.0,33.0223,33.0916,33.0223,33.0619,10381.0
2022-07-18 14:20:00,33.39,33.41,33.29,33.3,6323.0,33.0619,33.0817,32.9629,32.9728,6323.0
2022-07-18 14:25:00,33.3,33.32,33.22,33.26,9484.0,32.9728,32.9926,32.8936,32.9332,9484.0
2022-07-18 14:30:00,33.27,33.29,33.23,33.28,6974.0,32.9431,32.9629,32.9035,32.953,6974.0
2022-07-18 14:35:00,33.29,33.31,33.27,33.28,7978.0,32.9629,32.9827,32.9431,32.953,7978.0
2022-07-18 14:40:00,33.28,33.28,33.2,33.24,15551.0,32.953,32.953,32.8738,32.9134,15551.0
2022-07-18 14:45:00,33.24,33.3,33.24,33.3,28542.0,32.9134,32.9728,32.9134,32.9728,28542.0
2022-07-18 14:50:00,33.29,33.3,33.18,33.21,19455.0,32.9629,32.9728,32.854,32.8837,19455.0
2022-07-18 14:55:00,33.2,33.24,33.18,33.2,27204.0,32.8738,32.9134,32.854,32.8738,27204.0
2022-07-18 15:00:00,33.2,33.26,33.17,33.2,25845.0,32.8738,32.9332,32.844,32.8738,25845.0
2022-07-18 15:05:00,33.2,33.25,33.17,33.23,18616.0,32.8738,32.9233,32.844,32.9035,18616.0
2022-07-18 15:10:00,33.24,33.24,33.16,33.19,14402.0,32.9134,32.9134,32.8341,32.8639,14402.0
2022-07-18 15:15:00,33.19,33.22,33.16,33.22,29966.0,32.8639,32.8936,32.8341,32.8936,29966.0
2022-07-18 15:20:00,33.21,33.23,33.15,33.18,30959.0,32.8837,32.9035,32.8242,32.854,30959.0
2022-07-18 15:25:00,33.18,33.19,33.1,33.12,33761.0,32.854,32.8639,32.7747,32.7945,33761.0
2022-07-18 15:30:00,33.11,33.11,33.02,33.04,33100.0,32.7846,32.7846,32.6955,32.7153,33100.0
2022-07-18 15:35:00,33.04,33.06,32.93,32.94,39612.0,32.7153,32.7351,32.6064,32.6163,39612.0
2022-07-18 15:40:00,32.93,32.96,32.89,32.91,56045.0,32.6064,32.6361,32.5668,32.5866,56045.0
2022-07-18 15:45:00,32.9,32.91,32.81,32.83,51450.0,32.5767,32.5866,32.4876,32.5074,51450.0
2022-07-18 15:50:00,32.82,33.03,32.81,33.02,87975.0,32.4975,32.7054,32.4876,32.6955,87975.0
2022-07-18 15:55:00,33.02,33.03,32.97,33.0,158528.0,32.6955,32.7054,32.646,32.6757,158528.0
2022-07-19 09:30:00,33.25,33.62,33.25,33.61,46385.0,32.9233,33.2896,32.9233,33.2797,46385.0
2022-07-19 09:35:00,33.59,33.72,33.54,33.72,10683.0,33.2599,33.3886,33.2104,33.3886,10683.0
2022-07-19 09:40:00,33.73,33.75,33.61,33.71,18806.0,33.3985,33.4183,33.2797,33.3787,18806.0
2022-07-19 09:45:00,33.73,33.84,33.62,33.75,55536.0,33.3985,33.5075,33.2896,33.4183,55536.0
2022-07-19 09:50:00,33.79,33.86,33.71,33.78,8796.0,33.458,33.5273,33.3787,33.4481,8796.0
2022-07-19 09:55:00,33.75,33.78,33.69,33.76,5375.0,33.4183,33.4481,33.3589,33.4283,5375.0
2022-07-19 10:00:00,33.77,33.84,33.73,33.78,47475.0,33.4382,33.5075,33.3985,33.4481,47475.0
2022-07-19 10:05:00,33.79,33.79,33.61,33.61,22701.0,33.458,33.458,33.2797,33.2797,22701.0
2022-07-19 10:10:00,33.62,33.87,33.61,33.87,82509.0,33.2896,33.5372,33.2797,33.5372,82509.0
2022-07-19 10:15:00,33.86,33.93,33.84,33.86,33996.0,33.5273,33.5966,33.5075,33.5273,33996.0
2022-07-19 10:20:00,33.88,34.05,33.84,33.93,205753.0,33.5471,33.7154,33.5075,33.5966,205753.0
2022-07-19 10:25:00,33.94,34.08,33.93,34.03,180165.0,33.6065,33.7451,33.5966,33.6956,180165.0
2022-07-19 10:30:00,34.04,34.07,33.99,34.05,37895.0,33.7055,33.7352,33.656,33.7154,37895.0
2022-07-19 10:35:00,34.04,34.1,33.99,34.04,7449.0,33.7055,33.7649,33.656,33.7055,7449.0
2022-07-19 10:40:00,34.05,34.09,34.03,34.04,26637.0,33.7154,33.755,33.6956,33.7055,26637.0
2022-07-19 10:45:00,34.04,34.07,34.0,34.05,5695.0,33.7055,33.7352,33.6659,33.7154,5695.0
2022-07-19 10:50:00,34.04,34.07,34.03,34.04,5680.0,33.7055,33.7352,33.6956,33.7055,5680.0
2022-07-19 10:55:00,34.05,34.05,33.92,33.95,132172.0,33.7154,33.7154,33.5867,33.6164,132172.0
2022-07-19 11:00:00,33.97,33.99,33.9,33.95,50747.0,33.6362,33.656,33.5669,33.6164,50747.0
2022-07-19 11:05:00,33.95,34.03,33.93,33.97,35957.0,33.6164,33.6956,33.5966,33.6362,35957.0
2022-07-19 11:10:00,33.97,33.98,33.87,33.91,10487.0,33.6362,33.6461,33.5372,33.5768,10487.0
2022-07-19 11:15:00,33.91,33.99,33.89,33.97,26238.0,33.5768,33.656,33.557,33.6362,26238.0
2022-07-19 11:20:00,33.95,33.99,33.92,33.99,10716.0,33.6164,33.656,33.5867,33.656,10716.0
2022-07-19 11:25:00,33.99,34.02,33.97,33.99,23078.0,33.656,33.6857,33.6362,33.656,23078.0
2022-07-19 11:30:00,34.0,34.11,34.0,34.08,4501.0,33.6659,33.7748,33.6659,33.7451,4501.0
2022-07-19 11:35:00,34.08,34.08,33.98,33.98,6658.0,33.7451,33.7451,33.6461,33.6461,6658.0
2022-07-19 11:40:00,33.98,34.05,33.96,34.05,12325.0,33.6461,33.7154,33.6263,33.7154,12325.0
2022-07-19 11:45:00,34.04,34.06,33.99,34.0,6479.0,33.7055,33.7253,33.656,33.6659,6479.0
2022-07-19 11:50:00,34.0,34.03,34.0,34.02,11476.0,33.6659,33.6956,33.6659,33.6857,11476.0
2022-07-19 11:55:00,34.01,34.04,34.0,34.03,3921.0,33.6758,33.7055,33.6659,33.6956,3921.0
2022-07-19 12:00:00,34.0,34.01,33.93,33.93,9837.0,33.6659,33.6758,33.5966,33.5966,9837.0
2022-07-19 12:05:00,33.92,33.94,33.91,33.93,5476.0,33.5867,33.6065,33.5768,33.5966,5476.0
2022-07-19 12:10:00,33.92,33.94,33.88,33.88,6648.0,33.5867,33.6065,33.5471,33.5471,6648.0
2022-07-19 12:15:00,33.87,33.9,33.83,33.88,8537.0,33.5372,33.5669,33.4976,33.5471,8537.0
2022-07-19 12:20:00,33.88,33.92,33.88,33.92,4080.0,33.5471,33.5867,33.5471,33.5867,4080.0
2022-07-19 12:25:00,33.91,33.92,33.88,33.89,8064.0,33.5768,33.5867,33.5471,33.557,8064.0
2022-07-19 12:30:00,33.89,34.0,33.88,34.0,5628.0,33.557,33.6659,33.5471,33.6659,5628.0
2022-07-19 12:35:00,33.99,34.02,33.98,34.01,5734.0,33.656,33.6857,33.6461,33.6758,5734.0
2022-07-19 12:40:00,34.01,34.03,34.0,34.02,3029.0,33.6758,33.6956,33.6659,33.6857,3029.0
2022-07-19 12:45:00,34.01,34.05,34.0,34.02,15554.0,33.6758,33.7154,33.6659,33.6857,15554.0
2022-07-19 12:50:00,34.02,34.05,34.0,34.04,4754.0,33.6857,33.7154,33.6659,33.7055,4754.0
2022-07-19 12:55:00,34.04,34.06,34.0,34.03,7650.0,33.7055,33.7253,33.6659,33.6956,7650.0
2022-07-19 13:00:00,34.02,34.02,33.99,34.01,14404.0,33.6857,33.6857,33.656,33.6758,14404.0
2022-07-19 13:05:00,34.0,34.0,33.94,33.97,21084.0,33.6659,33.6659,33.6065,33.6362,21084.0
2022-07-19 13:10:00,33.96,34.0,33.93,33.99,120095.0,33.6263,33.6659,33.5966,33.656,120095.0
2022-07-19 13:15:00,34.0,34.02,33.96,33.99,16029.0,33.6659,33.6857,33.6263,33.656,16029.0
2022-07-19 13:20:00,33.99,34.13,33.98,34.12,6554.0,33.656,33.7946,33.6461,33.7847,6554.0
2022-07-19 13:25:00,34.11,34.11,34.06,34.1,7527.0,33.7748,33.7748,33.7253,33.7649,7527.0
2022-07-19 13:30:00,34.1,34.11,34.08,34.09,5611.0,33.7649,33.7748,33.7451,33.755,5611.0
2022-07-19 13:35:00,34.09,34.19,34.05,34.19,13275.0,33.755,33.854,33.7154,33.854,13275.0
2022-07-19 13:40:00,34.19,34.24,34.18,34.2,7029.0,33.854,33.9035,33.8441,33.8639,7029.0
2022-07-19 13:45:00,34.21,34.25,34.16,34.17,7449.0,33.8738,33.9134,33.8243,33.8342,7449.0
2022-07-19 13:50:00,34.16,34.17,34.14,34.16,7087.0,33.8243,33.8342,33.8045,33.8243,7087.0
2022-07-19 13:55:00,34.16,34.2,34.16,34.19,7092.0,33.8243,33.8639,33.8243,33.854,7092.0
2022-07-19 14:00:00,34.18,34.21,34.18,34.21,9508.0,33.8441,33.8738,33.8441,33.8738,9508.0
2022-07-19 14:05:00,34.22,34.27,34.22,34.27,13887.0,33.8837,33.9332,33.8837,33.9332,13887.0
2022-07-19 14:10:00,34.26,34.28,34.24,34.25,6214.0,33.9233,33.9431,33.9035,33.9134,6214.0
2022-07-19 14:15:00,34.25,34.25,34.2,34.23,5999.0,33.9134,33.9134,33.8639,33.8936,5999.0
2022-07-19 14:20:00,34.23,34.24,34.18,34.22,8175.0,33.8936,33.9035,33.8441,33.8837,8175.0
2022-07-19 14:25:00,34.22,34.22,34.12,34.12,10952.0,33.8837,33.8837,33.7847,33.7847,10952.0
2022-07-19 14:30:00,34.12,34.18,34.12,34.15,9310.0,33.7847,33.8441,33.7847,33.8144,9310.0
2022-07-19 14:35:00,34.16,34.19,34.15,34.16,6187.0,33.8243,33.854,33.8144,33.8243,6187.0
2022-07-19 14:40:00,34.16,34.21,34.15,34.2,6402.0,33.8243,33.8738,33.8144,33.8639,6402.0
2022-07-19 14:45:00,34.2,34.2,34.15,34.2,6909.0,33.8639,33.8639,33.8144,33.8639,6909.0
2022-07-19 14:50:00,34.2,34.25,34.19,34.24,5773.0,33.8639,33.9134,33.854,33.9035,5773.0
2022-07-19 14:55:00,34.24,34.28,34.23,34.27,8075.0,33.9035,33.9431,33.8936,33.9332,8075.0
2022-07-19 15:00:00,34.26,34.3,34.24,34.29,35388.0,33.9233,33.9629,33.9035,33.953,35388.0
2022-07-19 15:05:00,34.29,34.36,34.28,34.35,8710.0,33.953,34.0224,33.9431,34.0125,8710.0
2022-07-19 15:10:00,34.37,34.37,34.31,34.36,9071.0,34.0323,34.0323,33.9728,34.0224,9071.0
2022-07-19 15:15:00,34.37,34.39,34.33,34.33,16670.0,34.0323,34.0521,33.9927,33.9927,16670.0
2022-07-19 15:20:00,34.34,34.38,34.33,34.36,15338.0,34.0026,34.0422,33.9927,34.0224,15338.0
2022-07-19 15:25:00,34.36,34.42,34.35,34.42,11840.0,34.0224,34.0818,34.0125,34.0818,11840.0
2022-07-19 15:30:00,34.41,34.42,34.33,34.34,32976.0,34.0719,34.0818,33.9927,34.0026,32976.0
2022-07-19 15:35:00,34.35,34.43,34.34,34.42,15722.0,34.0125,34.0917,34.0026,34.0818,15722.0
2022-07-19 15:40:00,34.43,34.52,34.42,34.52,20875.0,34.0917,34.1808,34.0818,34.1808,20875.0
2022-07-19 15:45:00,34.52,34.52,34.44,34.45,35334.0,34.1808,34.1808,34.1016,34.1115,35334.0
2022-07-19 15:50:00,34.46,34.52,34.44,34.48,85907.0,34.1214,34.1808,34.1016,34.1412,85907.0
2022-07-19 15:55:00,34.48,34.55,34.46,34.47,194567.0,34.1412,34.2105,34.1214,34.1313,194567.0
2022-07-20 09:30:00,34.46,34.46,34.34,34.34,13981.0,34.1214,34.1214,34.0026,34.0026,13981.0
2022-07-20 09:35:00,34.41,34.48,34.24,34.32,6567.0,34.0719,34.1412,33.9035,33.9827,6567.0
2022-07-20 09:40:00,34.32,34.4,34.3,34.34,6411.0,33.9827,34.062,33.9629,34.0026,6411.0
2022-07-20 09:45:00,34.37,34.52,34.26,34.51,17356.0,34.0323,34.1808,33.9233,34.1709,17356.0
2022-07-20 09:50:00,34.49,34.62,34.46,34.56,17648.0,34.1511,34.2798,34.1214,34.2204,17648.0
2022-07-20 09:55:00,34.52,34.59,34.48,34.5,111256.0,34.1808,34.2501,34.1412,34.161,111256.0
2022-07-20 10:00:00,34.49,34.55,34.38,34.48,31202.0,34.1511,34.2105,34.0422,34.1412,31202.0
2022-07-20 10:05:00,34.5,34.5,34.39,34.41,16532.0,34.161,34.161,34.0521,34.0719,16532.0
2022-07-20 10:10:00,34.42,34.49,34.41,34.44,22542.0,34.0818,34.1511,34.0719,34.1016,22542.0
2022-07-20 10:15:00,34.45,34.49,34.38,34.48,68047.0,34.1115,34.1511,34.0422,34.1412,68047.0
2022-07-20 10:20:00,34.48,34.64,34.41,34.64,65029.0,34.1412,34.2996,34.0719,34.2996,65029.0
2022-07-20 10:25:00,34.66,34.81,34.66,34.74,36896.0,34.3194,34.4679,34.3194,34.3986,36896.0
2022-07-20 10:30:00,34.72,34.74,34.67,34.73,4778.0,34.3788,34.3986,34.3293,34.3887,4778.0
2022-07-20 10:35:00,34.75,34.97,34.75,34.92,23760.0,34.4085,34.6264,34.4085,34.5769,23760.0
2022-07-20 10:40:00,34.95,34.95,34.85,34.89,48621.0,34.6066,34.6066,34.5075,34.5471,48621.0
2022-07-20 10:45:00,34.89,34.94,34.88,34.92,17901.0,34.5471,34.5967,34.5372,34.5769,17901.0
2022-07-20 10:50:00,34.93,35.0,34.88,35.0,7814.0,34.5868,34.6561,34.5372,34.6561,7814.0
2022-07-20 10:55:00,35.01,35.06,35.0,35.02,11725.0,34.666,34.7155,34.6561,34.6759,11725.0
2022-07-20 11:00:00,35.02,35.02,34.85,34.87,3251.0,34.6759,34.6759,34.5075,34.5273,3251.0
2022-07-20 11:05:00,34.88,34.97,34.87,34.93,10884.0,34.5372,34.6264,34.5273,34.5868,10884.0
2022-07-20 11:10:00,34.94,34.95,34.87,34.87,4727.0,34.5967,34.6066,34.5273,34.5273,4727.0
2022-07-20 11:15:00,34.86,34.86,34.76,34.76,2169.0,34.5174,34.5174,34.4184,34.4184,2169.0
2022-07-20 11:20:00,34.79,34.79,34.66,34.7,7344.0,34.4481,34.4481,34.3194,34.359,7344.0
2022-07-20 11:25:00,34.7,34.76,34.66,34.67,12716.0,34.359,34.4184,34.3194,34.3293,12716.0
2022-07-20 11:30:00,34.66,34.67,34.57,34.58,58884.0,34.3194,34.3293,34.2303,34.2402,58884.0
2022-07-20 11:35:00,34.58,34.6,34.48,34.53,5818.0,34.2402,34.26,34.1412,34.1907,5818.0
2022-07-20 11:40:00,34.55,34.55,34.48,34.52,6598.0,34.2105,34.2105,34.1412,34.1808,6598.0
2022-07-20 11:45:00,34.53,34.58,34.52,34.54,5377.0,34.1907,34.2402,34.1808,34.2006,5377.0
2022-07-20 11:50:00,34.56,34.6,34.54,34.6,20456.0,34.2204,34.26,34.2006,34.26,20456.0
2022-07-20 11:55:00,34.59,34.62,34.53,34.59,7893.0,34.2501,34.2798,34.1907,34.2501,7893.0
2022-07-20 12:00:00,34.58,34.6,34.55,34.59,14145.0,34.2402,34.26,34.2105,34.2501,14145.0
2022-07-20 12:05:00,34.59,34.76,34.57,34.76,13601.0,34.2501,34.4184,34.2303,34.4184,13601.0
2022-07-20 12:10:00,34.77,34.77,34.69,34.72,12187.0,34.4283,34.4283,34.3491,34.3788,12187.0
2022-07-20 12:15:00,34.73,34.73,34.63,34.68,16379.0,34.3887,34.3887,34.2897,34.3392,16379.0
2022-07-20 12:20:00,34.7,34.7,34.66,34.68,3891.0,34.359,34.359,34.3194,34.3392,3891.0
2022-07-20 12:25:00,34.7,34.71,34.63,34.64,5921.0,34.359,34.3689,34.2897,34.2996,5921.0
2022-07-20 12:30:00,34.63,34.66,34.61,34.65,9887.0,34.2897,34.3194,34.2699,34.3095,9887.0
2022-07-20 12:35:00,34.66,34.67,34.63,34.65,6621.0,34.3194,34.3293,34.2897,34.3095,6621.0
2022-07-20 12:40:00,34.65,34.66,34.51,34.55,12615.0,34.3095,34.3194,34.1709,34.2105,12615.0
2022-07-20 12:45:00,34.56,34.56,34.5,34.5,7225.0,34.2204,34.2204,34.161,34.161,7225.0
2022-07-20 12:50:00,34.5,34.59,34.49,34.56,8687.0,34.161,34.2501,34.1511,34.2204,8687.0
2022-07-20 12:55:00,34.55,34.65,34.53,34.62,13537.0,34.2105,34.3095,34.1907,34.2798,13537.0
2022-07-20 13:00:00,34.61,34.61,34.48,34.49,15975.0,34.2699,34.2699,34.1412,34.1511,15975.0
2022-07-20 13:05:00,34.48,34.51,34.4,34.47,21639.0,34.1412,34.1709,34.062,34.1313,21639.0
2022-07-20 13:10:00,34.47,34.47,34.39,34.47,13033.0,34.1313,34.1313,34.0521,34.1313,13033.0
2022-07-20 13:15:00,34.46,34.54,34.44,34.53,10493.0,34.1214,34.2006,34.1016,34.1907,10493.0
2022-07-20 13:20:00,34.51,34.54,34.49,34.5,12881.0,34.1709,34.2006,34.1511,34.161,12881.0
2022-07-20 13:25:00,34.52,34.56,34.49,34.54,7289.0,34.1808,34.2204,34.1511,34.2006,7289.0
2022-07-20 13:30:00,34.55,34.66,34.52,34.59,22658.0,34.2105,34.3194,34.1808,34.2501,22658.0
2022-07-20 13:35:00,34.58,34.58,34.49,34.55,13136.0,34.2402,34.2402,34.1511,34.2105,13136.0
2022-07-20 13:40:00,34.54,34.57,34.51,34.55,8762.0,34.2006,34.2303,34.1709,34.2105,8762.0
2022-07-20 13:45:00,34.55,34.57,34.52,34.53,26270.0,34.2105,34.2303,34.1808,34.1907,26270.0
2022-07-20 13:50:00,34.52,34.55,34.49,34.52,13410.0,34.1808,34.2105,34.1511,34.1808,13410.0
2022-07-20 13:55:00,34.48,34.48,34.35,34.35,6014.0,34.1412,34.1412,34.0125,34.0125,6014.0
2022-07-20 14:00:00,34.37,34.47,34.36,34.47,18131.0,34.0323,34.1313,34.0224,34.1313,18131.0
2022-07-20 14:05:00,34.46,34.52,34.46,34.51,5103.0,34.1214,34.1808,34.1214,34.1709,5103.0
2022-07-20 14:10:00,34.51,34.53,34.47,34.5,14137.0,34.1709,34.1907,34.1313,34.161,14137.0
2022-07-20 14:15:00,34.49,34.55,34.49,34.55,5388.0,34.1511,34.2105,34.1511,34.2105,5388.0
2022-07-20 14:20:00,34.55,34.59,34.51,34.59,6653.0,34.2105,34.2501,34.1709,34.2501,6653.0
2022-07-20 14:25:00,34.59,34.63,34.58,34.58,7691.0,34.2501,34.2897,34.2402,34.2402,7691.0
2022-07-20 14:30:00,34.57,34.69,34.57,34.69,13265.0,34.2303,34.3491,34.2303,34.3491,13265.0
2022-07-20 14:35:00,34.69,34.72,34.68,34.7,6338.0,34.3491,34.3788,34.3392,34.359,6338.0
2022-07-20 14:40:00,34.68,34.69,34.62,34.66,28382.0,34.3392,34.3491,34.2798,34.3194,28382.0
2022-07-20 14:45:00,34.66,34.78,34.65,34.78,6740.0,34.3194,34.4382,34.3095,34.4382,6740.0
2022-07-20 14:50:00,34.76,34.76,34.66,34.66,2900.0,34.4184,34.4184,34.3194,34.3194,2900.0
2022-07-20 14:55:00,34.67,34.72,34.66,34.71,17095.0,34.3293,34.3788,34.3194,34.3689,17095.0
2022-07-20 15:00:00,34.71,34.81,34.7,34.81,23152.0,34.3689,34.4679,34.359,34.4679,23152.0
2022-07-20 15:05:00,34.82,34.82,34.75,34.78,14608.0,34.4778,34.4778,34.4085,34.4382,14608.0
2022-07-20 15:10:00,34.77,34.82,34.77,34.79,5052.0,34.4283,34.4778,34.4283,34.4481,5052.0
2022-07-20 15:15:00,34.78,34.81,34.78,34.79,8750.0,34.4382,34.4679,34.4382,34.4481,8750.0
2022-07-20 15:20:00,34.8,34.81,34.76,34.77,21904.0,34.458,34.4679,34.4184,34.4283,21904.0
2022-07-20 15:25:00,34.77,34.81,34.76,34.79,9950.0,34.4283,34.4679,34.4184,34.4481,9950.0
2022-07-20 15:30:00,34.79,34.82,34.74,34.77,19037.0,34.4481,34.4778,34.3986,34.4283,19037.0
2022-07-20 15:35:00,34.76,34.83,34.74,34.81,17923.0,34.4184,34.4877,34.3986,34.4679,17923.0
2022-07-20 15:40:00,34.81,34.87,34.79,34.86,18637.0,34.4679,34.5273,34.4481,34.5174,18637.0
2022-07-20 15:45:00,34.85,34.86,34.79,34.84,31519.0,34.5075,34.5174,34.4481,34.4976,31519.0
2022-07-20 15:50:00,34.84,34.91,34.78,34.81,51730.0,34.4976,34.567,34.4382,34.4679,51730.0
2022-07-20 15:55:00,34.82,34.89,34.82,34.84,112544.0,34.4778,34.5471,34.4778,34.4976,112544.0
2022-07-21 09:30:00,34.48,34.77,34.48,34.55,27028.0,34.1412,34.4283,34.1412,34.2105,27028.0
2022-07-21 09:35:00,34.52,34.6,34.44,34.58,11869.0,34.1808,34.26,34.1016,34.2402,11869.0
2022-07-21 09:40:00,34.56,34.57,34.46,34.52,5703.0,34.2204,34.2303,34.1214,34.1808,5703.0
2022-07-21 09:45:00,34.51,34.69,34.51,34.59,7091.0,34.1709,34.3491,34.1709,34.2501,7091.0
2022-07-21 09:50:00,34.58,34.69,34.56,34.69,8047.0,34.2402,34.3491,34.2204,34.3491,8047.0
2022-07-21 09:55:00,34.7,34.71,34.65,34.67,9022.0,34.359,34.3689,34.3095,34.3293,9022.0
2022-07-21 10:00:00,34.66,34.75,34.59,34.59,28980.0,34.3194,34.4085,34.2501,34.2501,28980.0
2022-07-21 10:05:00,34.55,34.71,34.54,34.61,16898.0,34.2105,34.3689,34.2006,34.2699,16898.0
2022-07-21 10:10:00,34.62,34.65,34.46,34.48,14605.0,34.2798,34.3095,34.1214,34.1412,14605.0
2022-07-21 10:15:00,34.48,34.62,34.47,34.58,6889.0,34.1412,34.2798,34.1313,34.2402,6889.0
2022-07-21 10:20:00,34.59,34.59,34.47,34.49,17309.0,34.2501,34.2501,34.1313,34.1511,17309.0
2022-07-21 10:25:00,34.48,34.49,34.38,34.45,5446.0,34.1412,34.1511,34.0422,34.1115,5446.0
2022-07-21 10:30:00,34.44,34.52,34.43,34.47,5000.0,34.1016,34.1808,34.0917,34.1313,5000.0
2022-07-21 10:35:00,34.48,34.55,34.47,34.55,17210.0,34.1412,34.2105,34.1313,34.2105,17210.0
2022-07-21 10:40:00,34.58,34.6,34.51,34.56,6072.0,34.2402,34.26,34.1709,34.2204,6072.0
2022-07-21 10:45:00,34.55,34.58,34.54,34.56,7382.0,34.2105,34.2402,34.2006,34.2204,7382.0
2022-07-21 10:50:00,34.55,34.58,34.53,34.58,10549.0,34.2105,34.2402,34.1907,34.2402,10549.0
2022-07-21 10:55:00,34.59,34.63,34.53,34.63,22172.0,34.2501,34.2897,34.1907,34.2897,22172.0
2022-07-21 11:00:00,34.61,34.65,34.58,34.63,9910.0,34.2699,34.3095,34.2402,34.2897,9910.0
2022-07-21 11:05:00,34.59,34.61,34.56,34.61,9935.0,34.2501,34.2699,34.2204,34.2699,9935.0
2022-07-21 11:10:00,34.61,34.61,34.53,34.55,9183.0,34.2699,34.2699,34.1907,34.2105,9183.0
2022-07-21 11:15:00,34.57,34.6,34.53,34.6,7344.0,34.2303,34.26,34.1907,34.26,7344.0
2022-07-21 11:20:00,34.59,34.6,34.45,34.49,15129.0,34.2501,34.26,34.1115,34.1511,15129.0
2022-07-21 11:25:00,34.48,34.51,34.45,34.5,9302.0,34.1412,34.1709,34.1115,34.161,9302.0
2022-07-21 11:30:00,34.52,34.62,34.51,34.61,5244.0,34.1808,34.2798,34.1709,34.2699,5244.0
2022-07-21 11:35:00,34.61,34.62,34.58,34.61,9378.0,34.2699,34.2798,34.2402,34.2699,9378.0
2022-07-21 11:40:00,34.6,34.63,34.59,34.59,7584.0,34.26,34.2897,34.2501,34.2501,7584.0
2022-07-21 11:45:00,34.59,34.64,34.58,34.62,9220.0,34.2501,34.2996,34.2402,34.2798,9220.0
2022-07-21 11:50:00,34.6,34.64,34.58,34.6,5564.0,34.26,34.2996,34.2402,34.26,5564.0
2022-07-21 11:55:00,34.61,34.64,34.6,34.62,8207.0,34.2699,34.2996,34.26,34.2798,8207.0
2022-07-21 12:00:00,34.64,34.71,34.64,34.69,6948.0,34.2996,34.3689,34.2996,34.3491,6948.0
2022-07-21 12:05:00,34.68,34.74,34.66,34.72,6221.0,34.3392,34.3986,34.3194,34.3788,6221.0
2022-07-21 12:10:00,34.72,34.74,34.66,34.68,7175.0,34.3788,34.3986,34.3194,34.3392,7175.0
2022-07-21 12:15:00,34.68,34.71,34.65,34.71,7057.0,34.3392,34.3689,34.3095,34.3689,7057.0
2022-07-21 12:20:00,34.72,34.76,34.71,34.76,6456.0,34.3788,34.4184,34.3689,34.4184,6456.0
2022-07-21 12:25:00,34.76,34.84,34.75,34.81,6585.0,34.4184,34.4976,34.4085,34.4679,6585.0
2022-07-21 12:30:00,34.81,34.84,34.76,34.77,7153.0,34.4679,34.4976,34.4184,34.4283,7153.0
2022-07-21 12:35:00,34.78,34.79,34.77,34.77,8934.0,34.4382,34.4481,34.4283,34.4283,8934.0
2022-07-21 12:40:00,34.77,34.78,34.75,34.77,7819.0,34.4283,34.4382,34.4085,34.4283,7819.0
2022-07-21 12:45:00,34.76,34.81,34.76,34.77,13823.0,34.4184,34.4679,34.4184,34.4283,13823.0
2022-07-21 12:50:00,34.77,34.82,34.76,34.77,8354.0,34.4283,34.4778,34.4184,34.4283,8354.0
2022-07-21 12:55:00,34.77,34.81,34.76,34.81,4765.0,34.4283,34.4679,34.4184,34.4679,4765.0
2022-07-21 13:00:00,34.81,34.81,34.74,34.78,15368.0,34.4679,34.4679,34.3986,34.4382,15368.0
2022-07-21 13:05:00,34.78,34.78,34.72,34.72,9049.0,34.4382,34.4382,34.3788,34.3788,9049.0
2022-07-21 13:10:00,34.72,34.76,34.7,34.7,23811.0,34.3788,34.4184,34.359,34.359,23811.0
2022-07-21 13:15:00,34.7,34.77,34.69,34.77,14452.0,34.359,34.4283,34.3491,34.4283,14452.0
2022-07-21 13:20:00,34.77,34.82,34.72,34.73,7188.0,34.4283,34.4778,34.3788,34.3887,7188.0
2022-07-21 13:25:00,34.73,34.82,34.73,34.8,16269.0,34.3887,34.4778,34.3887,34.458,16269.0
2022-07-21 13:30:00,34.8,34.8,34.73,34.76,25809.0,34.458,34.458,34.3887,34.4184,25809.0
2022-07-21 13:35:00,34.76,34.81,34.74,34.8,10984.0,34.4184,34.4679,34.3986,34.458,10984.0
2022-07-21 13:40:00,34.8,34.84,34.78,34.83,17382.0,34.458,34.4976,34.4382,34.4877,17382.0
2022-07-21 13:45:00,34.82,34.83,34.66,34.66,19177.0,34.4778,34.4877,34.3194,34.3194,19177.0
2022-07-21 13:50:00,34.66,34.66,34.5,34.55,77067.0,34.3194,34.3194,34.161,34.2105,77067.0
2022-07-21 13:55:00,34.55,34.57,34.45,34.45,55703.0,34.2105,34.2303,34.1115,34.1115,55703.0
2022-07-21 14:00:00,34.46,34.48,34.32,34.33,108171.0,34.1214,34.1412,33.9827,33.9927,108171.0
2022-07-21 14:05:00,34.33,34.48,34.32,34.48,37494.0,33.9927,34.1412,33.9827,34.1412,37494.0
2022-07-21 14:10:00,34.5,34.5,34.42,34.45,37210.0,34.161,34.161,34.0818,34.1115,37210.0
2022-07-21 14:15:00,34.45,34.51,34.44,34.51,13210.0,34.1115,34.1709,34.1016,34.1709,13210.0
2022-07-21 14:20:00,34.51,34.54,34.48,34.52,12142.0,34.1709,34.2006,34.1412,34.1808,12142.0
2022-07-21 14:25:00,34.52,34.57,34.51,34.52,10743.0,34.1808,34.2303,34.1709,34.1808,10743.0
2022-07-21 14:30:00,34.51,34.52,34.45,34.48,15784.0,34.1709,34.1808,34.1115,34.1412,15784.0
2022-07-21 14:35:00,34.48,34.49,34.45,34.49,11513.0,34.1412,34.1511,34.1115,34.1511,11513.0
2022-07-21 14:40:00,34.48,34.49,34.45,34.45,14538.0,34.1412,34.1511,34.1115,34.1115,14538.0
2022-07-21 14:45:00,34.45,34.46,34.4,34.42,12659.0,34.1115,34.1214,34.062,34.0818,12659.0
2022-07-21 14:50:00,34.42,34.45,34.39,34.41,19497.0,34.0818,34.1115,34.0521,34.0719,19497.0
2022-07-21 14:55:00,34.41,34.48,34.4,34.43,12744.0,34.0719,34.1412,34.062,34.0917,12744.0
2022-07-21 15:00:00,34.44,34.51,34.44,34.51,19345.0,34.1016,34.1709,34.1016,34.1709,19345.0
2022-07-21 15:05:00,34.51,34.6,34.49,34.59,12874.0,34.1709,34.26,34.1511,34.2501,12874.0
2022-07-21 15:10:00,34.59,34.62,34.52,34.55,42258.0,34.2501,34.2798,34.1808,34.2105,42258.0
2022-07-21 15:15:00,34.55,34.58,34.54,34.58,12852.0,34.2105,34.2402,34.2006,34.2402,12852.0
2022-07-21 15:20:00,34.57,34.58,34.53,34.54,16198.0,34.2303,34.2402,34.1907,34.2006,16198.0
2022-07-21 15:25:00,34.54,34.55,34.52,34.55,15629.0,34.2006,34.2105,34.1808,34.2105,15629.0
2022-07-21 15:30:00,34.55,34.59,34.53,34.58,26229.0,34.2105,34.2501,34.1907,34.2402,26229.0
2022-07-21 15:35:00,34.59,34.65,34.58,34.62,25089.0,34.2501,34.3095,34.2402,34.2798,25089.0
2022-07-21 15:40:00,34.62,34.69,34.61,34.68,37753.0,34.2798,34.3491,34.2699,34.3392,37753.0
2022-07-21 15:45:00,34.67,34.69,34.62,34.63,71207.0,34.3293,34.3491,34.2798,34.2897,71207.0
2022-07-21 15:50:00,34.62,34.71,34.61,34.7,73038.0,34.2798,34.3689,34.2699,34.359,73038.0
2022-07-21 15:55:00,34.7,34.76,34.69,34.75,201056.0,34.359,34.4184,34.3491,34.4085,201056.0
2022-07-22 09:30:00,34.8,35.04,34.7,34.77,25693.0,34.458,34.6957,34.359,34.4283,25693.0
2022-07-22 09:35:00,34.8,34.86,34.78,34.8,12108.0,34.458,34.5174,34.4382,34.458,12108.0
2022-07-22 09:40:00,34.79,34.89,34.77,34.81,7118.0,34.4481,34.5471,34.4283,34.4679,7118.0
2022-07-22 09:45:00,34.83,34.83,34.63,34.69,12975.0,34.4877,34.4877,34.2897,34.3491,12975.0
2022-07-22 09:50:00,34.68,34.77,34.56,34.56,42640.0,34.3392,34.4283,34.2204,34.2204,42640.0
2022-07-22 09:55:00,34.56,34.56,34.43,34.51,11112.0,34.2204,34.2204,34.0917,34.1709,11112.0
2022-07-22 10:00:00,34.5,34.6,34.5,34.52,29769.0,34.161,34.26,34.161,34.1808,29769.0
2022-07-22 10:05:00,34.52,34.55,34.42,34.46,14983.0,34.1808,34.2105,34.0818,34.1214,14983.0
2022-07-22 10:10:00,34.47,34.65,34.47,34.64,5892.0,34.1313,34.3095,34.1313,34.2996,5892.0
2022-07-22 10:15:00,34.64,34.75,34.64,34.72,6474.0,34.2996,34.4085,34.2996,34.3788,6474.0
2022-07-22 10:20:00,34.71,34.72,34.64,34.65,8613.0,34.3689,34.3788,34.2996,34.3095,8613.0
2022-07-22 10:25:00,34.63,34.71,34.59,34.71,10277.0,34.2897,34.3689,34.2501,34.3689,10277.0
2022-07-22 10:30:00,34.72,34.73,34.64,34.66,7223.0,34.3788,34.3887,34.2996,34.3194,7223.0
2022-07-22 10:35:00,34.67,34.68,34.63,34.64,18044.0,34.3293,34.3392,34.2897,34.2996,18044.0
2022-07-22 10:40:00,34.64,34.72,34.63,34.71,11134.0,34.2996,34.3788,34.2897,34.3689,11134.0
2022-07-22 10:45:00,34.71,34.79,34.7,34.78,10538.0,34.3689,34.4481,34.359,34.4382,10538.0
2022-07-22 10:50:00,34.78,34.85,34.76,34.84,8650.0,34.4382,34.5075,34.4184,34.4976,8650.0
2022-07-22 10:55:00,34.83,34.84,34.72,34.75,13682.0,34.4877,34.4976,34.3788,34.4085,13682.0
2022-07-22 11:00:00,34.75,34.76,34.63,34.65,6238.0,34.4085,34.4184,34.2897,34.3095,6238.0
2022-07-22 11:05:00,34.62,34.68,34.62,34.66,4953.0,34.2798,34.3392,34.2798,34.3194,4953.0
2022-07-22 11:10:00,34.66,34.76,34.66,34.76,7580.0,34.3194,34.4184,34.3194,34.4184,7580.0
2022-07-22 11:15:00,34.74,34.75,34.68,34.69,6276.0,34.3986,34.4085,34.3392,34.3491,6276.0
2022-07-22 11:20:00,34.69,34.7,34.65,34.67,17226.0,34.3491,34.359,34.3095,34.3293,17226.0
2022-07-22 11:25:00,34.68,34.7,34.64,34.64,7749.0,34.3392,34.359,34.2996,34.2996,7749.0
2022-07-22 11:30:00,34.64,34.65,34.59,34.59,8892.0,34.2996,34.3095,34.2501,34.2501,8892.0
2022-07-22 11:35:00,34.59,34.62,34.55,34.61,7912.0,34.2501,34.2798,34.2105,34.2699,7912.0
2022-07-22 11:40:00,34.58,34.61,34.51,34.51,5300.0,34.2402,34.2699,34.1709,34.1709,5300.0
2022-07-22 11:45:00,34.53,34.56,34.51,34.55,7610.0,34.1907,34.2204,34.1709,34.2105,7610.0
2022-07-22 11:50:00,34.56,34.59,34.55,34.59,7289.0,34.2204,34.2501,34.2105,34.2501,7289.0
2022-07-22 11:55:00,34.58,34.58,34.51,34.56,10324.0,34.2402,34.2402,34.1709,34.2204,10324.0
2022-07-22 12:00:00,34.57,34.58,34.48,34.51,8289.0,34.2303,34.2402,34.1412,34.1709,8289.0
2022-07-22 12:05:00,34.51,34.52,34.47,34.47,4497.0,34.1709,34.1808,34.1313,34.1313,4497.0
2022-07-22 12:10:00,34.47,34.47,34.4,34.41,7768.0,34.1313,34.1313,34.062,34.0719,7768.0
2022-07-22 12:15:00,34.42,34.5,34.42,34.49,17936.0,34.0818,34.161,34.0818,34.1511,17936.0
2022-07-22 12:20:00,34.49,34.51,34.45,34.45,11208.0,34.1511,34.1709,34.1115,34.1115,11208.0
2022-07-22 12:25:00,34.45,34.47,34.4,34.4,14472.0,34.1115,34.1313,34.062,34.062,14472.0
2022-07-22 12:30:00,34.41,34.5,34.4,34.47,13953.0,34.0719,34.161,34.062,34.1313,13953.0
2022-07-22 12:35:00,34.47,34.47,34.39,34.4,7504.0,34.1313,34.1313,34.0521,34.062,7504.0
2022-07-22 12:40:00,34.39,34.41,34.36,34.37,13756.0,34.0521,34.0719,34.0224,34.0323,13756.0
2022-07-22 12:45:00,34.36,34.42,34.35,34.42,10851.0,34.0224,34.0818,34.0125,34.0818,10851.0
2022-07-22 12:50:00,34.42,34.42,34.39,34.4,10138.0,34.0818,34.0818,34.0521,34.062,10138.0
2022-07-22 12:55:00,34.39,34.4,34.35,34.35,8534.0,34.0521,34.062,34.0125,34.0125,8534.0
2022-07-22 13:00:00,34.34,34.35,34.29,34.3,10502.0,34.0026,34.0125,33.953,33.9629,10502.0
2022-07-22 13:05:00,34.3,34.39,34.29,34.37,45330.0,33.9629,34.0521,33.953,34.0323,45330.0
2022-07-22 13:10:00,34.36,34.39,34.31,34.31,11685.0,34.0224,34.0521,33.9728,33.9728,11685.0
2022-07-22 13:15:00,34.31,34.31,34.17,34.17,15852.0,33.9728,33.9728,33.8342,33.8342,15852.0
2022-07-22 13:20:00,34.18,34.2,34.14,34.15,13568.0,33.8441,33.8639,33.8045,33.8144,13568.0
2022-07-22 13:25:00,34.14,34.18,34.12,34.16,13608.0,33.8045,33.8441,33.7847,33.8243,13608.0
2022-07-22 13:30:00,34.15,34.17,34.13,34.16,10244.0,33.8144,33.8342,33.7946,33.8243,10244.0
2022-07-22 13:35:00,34.15,34.16,34.11,34.16,24249.0,33.8144,33.8243,33.7748,33.8243,24249.0
2022-07-22 13:40:00,34.15,34.16,34.08,34.11,14861.0,33.8144,33.8243,33.7451,33.7748,14861.0
2022-07-22 13:45:00,34.12,34.2,34.12,34.16,15955.0,33.7847,33.8639,33.7847,33.8243,15955.0
2022-07-22 13:50:00,34.16,34.19,34.16,34.19,6691.0,33.8243,33.854,33.8243,33.854,6691.0
2022-07-22 13:55:00,34.2,34.25,34.2,34.23,6625.0,33.8639,33.9134,33.8639,33.8936,6625.0
2022-07-22 14:00:00,34.23,34.25,34.12,34.12,11648.0,33.8936,33.9134,33.7847,33.7847,11648.0
2022-07-22 14:05:00,34.13,34.14,34.1,34.14,8509.0,33.7946,33.8045,33.7649,33.8045,8509.0
2022-07-22 14:10:00,34.14,34.14,34.09,34.1,8397.0,33.8045,33.8045,33.755,33.7649,8397.0
2022-07-22 14:15:00,34.11,34.2,34.11,34.19,7910.0,33.7748,33.8639,33.7748,33.854,7910.0
2022-07-22 14:20:00,34.19,34.2,34.13,34.2,17476.0,33.854,33.8639,33.7946,33.8639,17476.0
2022-07-22 14:25:00,34.21,34.22,34.19,34.2,10887.0,33.8738,33.8837,33.854,33.8639,10887.0
2022-07-22 14:30:00,34.2,34.3,34.19,34.27,13237.0,33.8639,33.9629,33.854,33.9332,13237.0
2022-07-22 14:35:00,34.28,34.29,34.23,34.27,7505.0,33.9431,33.953,33.8936,33.9332,7505.0
2022-07-22 14:40:00,34.28,34.29,34.24,34.25,6787.0,33.9431,33.953,33.9035,33.9134,6787.0
2022-07-22 14:45:00,34.25,34.31,34.24,34.3,10142.0,33.9134,33.9728,33.9035,33.9629,10142.0
2022-07-22 14:50:00,34.3,34.3,34.27,34.3,9135.0,33.9629,33.9629,33.9332,33.9629,9135.0
2022-07-22 14:55:00,34.31,34.34,34.23,34.23,8312.0,33.9728,34.0026,33.8936,33.8936,8312.0
2022-07-22 15:00:00,34.23,34.27,34.22,34.25,16377.0,33.8936,33.9332,33.8837,33.9134,16377.0
2022-07-22 15:05:00,34.25,34.27,34.23,34.23,12474.0,33.9134,33.9332,33.8936,33.8936,12474.0
2022-07-22 15:10:00,34.23,34.27,34.2,34.26,19432.0,33.8936,33.9332,33.8639,33.9233,19432.0
2022-07-22 15:15:00,34.26,34.26,34.19,34.2,29914.0,33.9233,33.9233,33.854,33.8639,29914.0
2022-07-22 15:20:00,34.2,34.25,34.19,34.25,18761.0,33.8639,33.9134,33.854,33.9134,18761.0
2022-07-22 15:25:00,34.25,34.31,34.22,34.29,87965.0,33.9134,33.9728,33.8837,33.953,87965.0
2022-07-22 15:30:00,34.29,34.34,34.26,34.26,25330.0,33.953,34.0026,33.9233,33.9233,25330.0
2022-07-22 15:35:00,34.24,34.25,34.19,34.2,25548.0,33.9035,33.9134,33.854,33.8639,25548.0
2022-07-22 15:40:00,34.21,34.28,34.21,34.27,21528.0,33.8738,33.9431,33.8738,33.9332,21528.0
2022-07-22 15:45:00,34.27,34.29,34.21,34.26,31251.0,33.9332,33.953,33.8738,33.9233,31251.0
2022-07-22 15:50:00,34.26,34.32,34.25,34.32,51701.0,33.9233,33.9827,33.9134,33.9827,51701.0
2022-07-22 15:55:00,34.31,34.37,34.3,34.37,107159.0,33.9728,34.0323,33.9629,34.0323,107159.0
2022-07-25 09:30:00,34.51,34.68,34.35,34.48,57662.0,34.1709,34.3392,34.0125,34.1412,57662.0
2022-07-25 09:35:00,34.48,34.55,34.43,34.54,5658.0,34.1412,34.2105,34.0917,34.2006,5658.0
2022-07-25 09:40:00,34.58,34.65,34.51,34.65,27439.0,34.2402,34.3095,34.1709,34.3095,27439.0
2022-07-25 09:45:00,34.65,34.71,34.63,34.7,5458.0,34.3095,34.3689,34.2897,34.359,5458.0
2022-07-25 09:50:00,34.75,34.96,34.75,34.89,11543.0,34.4085,34.6165,34.4085,34.5471,11543.0
2022-07-25 09:55:00,34.87,34.89,34.78,34.85,8425.0,34.5273,34.5471,34.4382,34.5075,8425.0
2022-07-25 10:00:00,34.87,34.9,34.79,34.84,8158.0,34.5273,34.557,34.4481,34.4976,8158.0
2022-07-25 10:05:00,34.83,34.86,34.74,34.84,21715.0,34.4877,34.5174,34.3986,34.4976,21715.0
2022-07-25 10:10:00,34.84,34.98,34.84,34.93,20603.0,34.4976,34.6363,34.4976,34.5868,20603.0
2022-07-25 10:15:00,34.93,34.99,34.86,34.93,12293.0,34.5868,34.6462,34.5174,34.5868,12293.0
2022-07-25 10:20:00,34.92,34.96,34.9,34.91,9094.0,34.5769,34.6165,34.557,34.567,9094.0
2022-07-25 10:25:00,34.9,34.92,34.8,34.89,20309.0,34.557,34.5769,34.458,34.5471,20309.0
2022-07-25 10:30:00,34.88,34.93,34.85,34.87,17672.0,34.5372,34.5868,34.5075,34.5273,17672.0
2022-07-25 10:35:00,34.87,34.87,34.78,34.8,4351.0,34.5273,34.5273,34.4382,34.458,4351.0
2022-07-25 10:40:00,34.8,34.95,34.79,34.94,13676.0,34.458,34.6066,34.4481,34.5967,13676.0
2022-07-25 10:45:00,34.94,34.95,34.86,34.87,8164.0,34.5967,34.6066,34.5174,34.5273,8164.0
2022-07-25 10:50:00,34.85,34.91,34.85,34.89,10070.0,34.5075,34.567,34.5075,34.5471,10070.0
2022-07-25 10:55:00,34.9,34.9,34.85,34.89,11459.0,34.557,34.557,34.5075,34.5471,11459.0
2022-07-25 11:00:00,34.87,34.92,34.87,34.91,7455.0,34.5273,34.5769,34.5273,34.567,7455.0
2022-07-25 11:05:00,34.91,34.94,34.88,34.92,7920.0,34.567,34.5967,34.5372,34.5769,7920.0
2022-07-25 11:10:00,34.92,34.93,34.8,34.8,3780.0,34.5769,34.5868,34.458,34.458,3780.0
2022-07-25 11:15:00,34.78,34.84,34.76,34.79,6274.0,34.4382,34.4976,34.4184,34.4481,6274.0
2022-07-25 11:20:00,34.8,34.83,34.8,34.8,2853.0,34.458,34.4877,34.458,34.458,2853.0
2022-07-25 11:25:00,34.8,34.87,34.8,34.86,7726.0,34.458,34.5273,34.458,34.5174,7726.0
2022-07-25 11:30:00,34.86,34.91,34.84,34.88,6580.0,34.5174,34.567,34.4976,34.5372,6580.0
2022-07-25 11:35:00,34.89,34.93,34.89,34.9,7110.0,34.5471,34.5868,34.5471,34.557,7110.0
2022-07-25 11:40:00,34.9,34.95,34.88,34.92,8828.0,34.557,34.6066,34.5372,34.5769,8828.0
2022-07-25 11:45:00,34.91,34.95,34.9,34.91,75671.0,34.567,34.6066,34.557,34.567,75671.0
2022-07-25 11:50:00,34.91,34.95,34.89,34.89,10257.0,34.567,34.6066,34.5471,34.5471,10257.0
2022-07-25 11:55:00,34.88,34.91,34.87,34.89,15864.0,34.5372,34.567,34.5273,34.5471,15864.0
2022-07-25 12:00:00,34.89,34.89,34.82,34.83,4871.0,34.5471,34.5471,34.4778,34.4877,4871.0
2022-07-25 12:05:00,34.81,34.85,34.81,34.84,10131.0,34.4679,34.5075,34.4679,34.4976,10131.0
2022-07-25 12:10:00,34.84,34.84,34.75,34.77,5360.0,34.4976,34.4976,34.4085,34.4283,5360.0
2022-07-25 12:15:00,34.77,34.83,34.76,34.79,6425.0,34.4283,34.4877,34.4184,34.4481,6425.0
2022-07-25 12:20:00,34.77,34.8,34.76,34.8,3372.0,34.4283,34.458,34.4184,34.458,3372.0
2022-07-25 12:25:00,34.8,34.82,34.79,34.81,3911.0,34.458,34.4778,34.4481,34.4679,3911.0
2022-07-25 12:30:00,34.8,34.84,34.74,34.76,49878.0,34.458,34.4976,34.3986,34.4184,49878.0
2022-07-25 12:35:00,34.75,34.78,34.75,34.77,4304.0,34.4085,34.4382,34.4085,34.4283,4304.0
2022-07-25 12:40:00,34.77,34.81,34.76,34.76,16196.0,34.4283,34.4679,34.4184,34.4184,16196.0
2022-07-25 12:45:00,34.76,34.81,34.75,34.8,8409.0,34.4184,34.4679,34.4085,34.458,8409.0
2022-07-25 12:50:00,34.8,34.82,34.78,34.81,2575.0,34.458,34.4778,34.4382,34.4679,2575.0
2022-07-25 12:55:00,34.8,34.8,34.77,34.77,3746.0,34.458,34.458,34.4283,34.4283,3746.0
2022-07-25 13:00:00,34.76,34.78,34.75,34.77,16292.0,34.4184,34.4382,34.4085,34.4283,16292.0
2022-07-25 13:05:00,34.78,34.82,34.78,34.82,2914.0,34.4382,34.4778,34.4382,34.4778,2914.0
2022-07-25 13:10:00,34.82,34.83,34.81,34.82,6337.0,34.4778,34.4877,34.4679,34.4778,6337.0
2022-07-25 13:15:00,34.82,34.82,34.78,34.78,2421.0,34.4778,34.4778,34.4382,34.4382,2421.0
2022-07-25 13:20:00,34.77,34.77,34.73,34.75,90013.0,34.4283,34.4283,34.3887,34.4085,90013.0
2022-07-25 13:25:00,34.75,34.75,34.72,34.74,3098.0,34.4085,34.4085,34.3788,34.3986,3098.0
2022-07-25 13:30:00,34.74,34.79,34.73,34.77,6557.0,34.3986,34.4481,34.3887,34.4283,6557.0
2022-07-25 13:35:00,34.77,34.78,34.72,34.74,5321.0,34.4283,34.4382,34.3788,34.3986,5321.0
2022-07-25 13:40:00,34.74,34.8,34.74,34.77,6351.0,34.3986,34.458,34.3986,34.4283,6351.0
2022-07-25 13:45:00,34.77,34.81,34.73,34.73,3454.0,34.4283,34.4679,34.3887,34.3887,3454.0
2022-07-25 13:50:00,34.73,34.73,34.69,34.71,6846.0,34.3887,34.3887,34.3491,34.3689,6846.0
2022-07-25 13:55:00,34.72,34.73,34.69,34.7,17872.0,34.3788,34.3887,34.3491,34.359,17872.0
2022-07-25 14:00:00,34.7,34.72,34.69,34.7,9096.0,34.359,34.3788,34.3491,34.359,9096.0
2022-07-25 14:05:00,34.7,34.74,34.69,34.71,8370.0,34.359,34.3986,34.3491,34.3689,8370.0
2022-07-25 14:10:00,34.71,34.73,34.7,34.72,8441.0,34.3689,34.3887,34.359,34.3788,8441.0
2022-07-25 14:15:00,34.73,34.73,34.7,34.72,4437.0,34.3887,34.3887,34.359,34.3788,4437.0
2022-07-25 14:20:00,34.71,34.71,34.67,34.71,14490.0,34.3689,34.3689,34.3293,34.3689,14490.0
2022-07-25 14:25:00,34.71,34.72,34.69,34.71,13823.0,34.3689,34.3788,34.3491,34.3689,13823.0
2022-07-25 14:30:00,34.71,34.72,34.7,34.72,4085.0,34.3689,34.3788,34.359,34.3788,4085.0
2022-07-25 14:35:00,34.72,34.73,34.71,34.72,16939.0,34.3788,34.3887,34.3689,34.3788,16939.0
2022-07-25 14:40:00,34.72,34.74,34.71,34.73,8643.0,34.3788,34.3986,34.3689,34.3887,8643.0
2022-07-25 14:45:00,34.73,34.73,34.67,34.71,15850.0,34.3887,34.3887,34.3293,34.3689,15850.0
2022-07-25 14:50:00,34.71,34.71,34.68,34.7,6518.0,34.3689,34.3689,34.3392,34.359,6518.0
2022-07-25 14:55:00,34.7,34.73,34.69,34.7,9861.0,34.359,34.3887,34.3491,34.359,9861.0
2022-07-25 15:00:00,34.7,34.74,34.69,34.69,16130.0,34.359,34.3986,34.3491,34.3491,16130.0
2022-07-25 15:05:00,34.69,34.75,34.69,34.75,10065.0,34.3491,34.4085,34.3491,34.4085,10065.0
2022-07-25 15:10:00,34.76,34.76,34.73,34.75,7390.0,34.4184,34.4184,34.3887,34.4085,7390.0
2022-07-25 15:15:00,34.75,34.75,34.71,34.75,12530.0,34.4085,34.4085,34.3689,34.4085,12530.0
2022-07-25 15:20:00,34.75,34.8,34.74,34.79,11125.0,34.4085,34.458,34.3986,34.4481,11125.0
2022-07-25 15:25:00,34.79,34.82,34.76,34.77,17927.0,34.4481,34.4778,34.4184,34.4283,17927.0
2022-07-25 15:30:00,34.77,34.78,34.75,34.77,24463.0,34.4283,34.4382,34.4085,34.4283,24463.0
2022-07-25 15:35:00,34.77,34.83,34.75,34.83,32332.0,34.4283,34.4877,34.4085,34.4877,32332.0
2022-07-25 15:40:00,34.83,34.83,34.72,34.75,45829.0,34.4877,34.4877,34.3788,34.4085,45829.0
2022-07-25 15:45:00,34.75,34.76,34.73,34.74,50035.0,34.4085,34.4184,34.3887,34.3986,50035.0
2022-07-25 15:50:00,34.75,34.8,34.74,34.8,82849.0,34.4085,34.458,34.3986,34.458,82849.0
2022-07-25 15:55:00,34.8,34.9,34.79,34.84,136361.0,34.458,34.557,34.4481,34.4976,136361.0
2022-07-26 09:30:00,34.8,34.95,34.62,34.65,37467.0,34.458,34.6066,34.2798,34.3095,37467.0
2022-07-26 09:35:00,34.66,34.68,34.51,34.61,37017.0,34.3194,34.3392,34.1709,34.2699,37017.0
2022-07-26 09:40:00,34.7,34.8,34.69,34.8,7609.0,34.359,34.458,34.3491,34.458,7609.0
2022-07-26 09:45:00,34.77,34.87,34.71,34.72,6956.0,34.4283,34.5273,34.3689,34.3788,6956.0
2022-07-26 09:50:00,34.77,34.91,34.77,34.83,9579.0,34.4283,34.567,34.4283,34.4877,9579.0
2022-07-26 09:55:00,34.83,34.83,34.68,34.7,5320.0,34.4877,34.4877,34.3392,34.359,5320.0
2022-07-26 10:00:00,34.7,34.73,34.6,34.66,10351.0,34.359,34.3887,34.26,34.3194,10351.0
2022-07-26 10:05:00,34.67,34.82,34.64,34.79,60668.0,34.3293,34.4778,34.2996,34.4481,60668.0
2022-07-26 10:10:00,34.8,34.91,34.79,34.82,11670.0,34.458,34.567,34.4481,34.4778,11670.0
2022-07-26 10:15:00,34.82,34.88,34.78,34.86,6546.0,34.4778,34.5372,34.4382,34.5174,6546.0
2022-07-26 10:20:00,34.83,34.84,34.75,34.79,10899.0,34.4877,34.4976,34.4085,34.4481,10899.0
2022-07-26 10:25:00,34.8,34.86,34.79,34.84,98541.0,34.458,34.5174,34.4481,34.4976,98541.0
2022-07-26 10:30:00,34.86,34.87,34.77,34.79,12796.0,34.5174,34.5273,34.4283,34.4481,12796.0
2022-07-26 10:35:00,34.78,34.86,34.76,34.83,6091.0,34.4382,34.5174,34.4184,34.4877,6091.0
2022-07-26 10:40:00,34.84,34.84,34.8,34.82,47020.0,34.4976,34.4976,34.458,34.4778,47020.0
2022-07-26 10:45:00,34.82,34.88,34.81,34.82,31887.0,34.4778,34.5372,34.4679,34.4778,31887.0
2022-07-26 10:50:00,34.82,34.97,34.81,34.89,209005.0,34.4778,34.6264,34.4679,34.5471,209005.0
2022-07-26 10:55:00,34.89,35.05,34.88,35.05,32946.0,34.5471,34.7056,34.5372,34.7056,32946.0
2022-07-26 11:00:00,35.05,35.11,35.04,35.08,61967.0,34.7056,34.765,34.6957,34.7353,61967.0
2022-07-26 11:05:00,35.08,35.08,34.88,34.88,31309.0,34.7353,34.7353,34.5372,34.5372,31309.0
2022-07-26 11:10:00,34.88,34.93,34.84,34.89,41258.0,34.5372,34.5868,34.4976,34.5471,41258.0
2022-07-26 11:15:00,34.9,34.94,34.88,34.9,10466.0,34.557,34.5967,34.5372,34.557,10466.0
2022-07-26 11:20:00,34.89,34.93,34.81,34.84,13597.0,34.5471,34.5868,34.4679,34.4976,13597.0
2022-07-26 11:25:00,34.84,34.88,34.78,34.82,36044.0,34.4976,34.5372,34.4382,34.4778,36044.0
2022-07-26 11:30:00,34.82,34.87,34.79,34.87,51158.0,34.4778,34.5273,34.4481,34.5273,51158.0
2022-07-26 11:35:00,34.85,34.88,34.84,34.87,24094.0,34.5075,34.5372,34.4976,34.5273,24094.0
2022-07-26 11:40:00,34.89,34.91,34.8,34.84,87269.0,34.5471,34.567,34.458,34.4976,87269.0
2022-07-26 11:45:00,34.84,34.85,34.74,34.8,44516.0,34.4976,34.5075,34.3986,34.458,44516.0
2022-07-26 11:50:00,34.81,34.81,34.73,34.74,16563.0,34.4679,34.4679,34.3887,34.3986,16563.0
2022-07-26 11:55:00,34.74,34.8,34.74,34.79,7783.0,34.3986,34.458,34.3986,34.4481,7783.0
2022-07-26 12:00:00,34.79,34.82,34.76,34.79,8524.0,34.4481,34.4778,34.4184,34.4481,8524.0
2022-07-26 12:05:00,34.79,34.82,34.77,34.79,6393.0,34.4481,34.4778,34.4283,34.4481,6393.0
2022-07-26 12:10:00,34.79,34.8,34.7,34.7,62246.0,34.4481,34.458,34.359,34.359,62246.0
2022-07-26 12:15:00,34.71,34.83,34.71,34.79,36441.0,34.3689,34.4877,34.3689,34.4481,36441.0
2022-07-26 12:20:00,34.79,34.82,34.76,34.8,38350.0,34.4481,34.4778,34.4184,34.458,38350.0
2022-07-26 12:25:00,34.79,34.84,34.77,34.84,10493.0,34.4481,34.4976,34.4283,34.4976,10493.0
2022-07-26 12:30:00,34.84,34.9,34.83,34.9,4277.0,34.4976,34.557,34.4877,34.557,4277.0
2022-07-26 12:35:00,34.9,34.92,34.87,34.87,7037.0,34.557,34.5769,34.5273,34.5273,7037.0
2022-07-26 12:40:00,34.87,34.87,34.78,34.78,6374.0,34.5273,34.5273,34.4382,34.4382,6374.0
2022-07-26 12:45:00,34.79,34.85,34.78,34.84,5148.0,34.4481,34.5075,34.4382,34.4976,5148.0
2022-07-26 12:50:00,34.84,34.87,34.83,34.86,3769.0,34.4976,34.5273,34.4877,34.5174,3769.0
2022-07-26 12:55:00,34.87,34.87,34.82,34.83,10798.0,34.5273,34.5273,34.4778,34.4877,10798.0
2022-07-26 13:00:00,34.82,34.85,34.79,34.82,6257.0,34.4778,34.5075,34.4481,34.4778,6257.0
2022-07-26 13:05:00,34.82,34.85,34.79,34.85,4591.0,34.4778,34.5075,34.4481,34.5075,4591.0
2022-07-26 13:10:00,34.84,34.87,34.78,34.79,15904.0,34.4976,34.5273,34.4382,34.4481,15904.0
2022-07-26 13:15:00,34.78,34.81,34.75,34.78,7521.0,34.4382,34.4679,34.4085,34.4382,7521.0
2022-07-26 13:20:00,34.77,34.81,34.77,34.8,16376.0,34.4283,34.4679,34.4283,34.458,16376.0
2022-07-26 13:25:00,34.8,34.85,34.77,34.85,9523.0,34.458,34.5075,34.4283,34.5075,9523.0
2022-07-26 13:30:00,34.85,34.85,34.77,34.79,15079.0,34.5075,34.5075,34.4283,34.4481,15079.0
2022-07-26 13:35:00,34.79,34.82,34.79,34.8,9941.0,34.4481,34.4778,34.4481,34.458,9941.0
2022-07-26 13:40:00,34.8,34.82,34.78,34.82,9995.0,34.458,34.4778,34.4382,34.4778,9995.0
2022-07-26 13:45:00,34.83,34.85,34.77,34.81,6432.0,34.4877,34.5075,34.4283,34.4679,6432.0
2022-07-26 13:50:00,34.8,34.84,34.78,34.82,4729.0,34.458,34.4976,34.4382,34.4778,4729.0
2022-07-26 13:55:00,34.82,34.82,34.75,34.75,20492.0,34.4778,34.4778,34.4085,34.4085,20492.0
2022-07-26 14:00:00,34.75,34.85,34.75,34.84,15598.0,34.4085,34.5075,34.4085,34.4976,15598.0
2022-07-26 14:05:00,34.83,34.85,34.75,34.78,9090.0,34.4877,34.5075,34.4085,34.4382,9090.0
2022-07-26 14:10:00,34.78,34.81,34.76,34.8,9937.0,34.4382,34.4679,34.4184,34.458,9937.0
2022-07-26 14:15:00,34.8,34.83,34.77,34.83,44644.0,34.458,34.4877,34.4283,34.4877,44644.0
2022-07-26 14:20:00,34.83,34.84,34.79,34.83,29312.0,34.4877,34.4976,34.4481,34.4877,29312.0
2022-07-26 14:25:00,34.82,34.82,34.78,34.78,4401.0,34.4778,34.4778,34.4382,34.4382,4401.0
2022-07-26 14:30:00,34.77,34.78,34.74,34.76,9946.0,34.4283,34.4382,34.3986,34.4184,9946.0
2022-07-26 14:35:00,34.76,34.79,34.76,34.78,34379.0,34.4184,34.4481,34.4184,34.4382,34379.0
2022-07-26 14:40:00,34.77,34.8,34.76,34.78,20691.0,34.4283,34.458,34.4184,34.4382,20691.0
2022-07-26 14:45:00,34.78,34.81,34.77,34.8,49748.0,34.4382,34.4679,34.4283,34.458,49748.0
2022-07-26 14:50:00,34.8,34.82,34.79,34.8,22225.0,34.458,34.4778,34.4481,34.458,22225.0
2022-07-26 14:55:00,34.8,34.81,34.79,34.81,22072.0,34.458,34.4679,34.4481,34.4679,22072.0
2022-07-26 15:00:00,34.8,34.81,34.73,34.75,24691.0,34.458,34.4679,34.3887,34.4085,24691.0
2022-07-26 15:05:00,34.75,34.75,34.69,34.72,16486.0,34.4085,34.4085,34.3491,34.3788,16486.0
2022-07-26 15:10:00,34.73,34.78,34.72,34.75,17694.0,34.3887,34.4382,34.3788,34.4085,17694.0
2022-07-26 15:15:00,34.75,34.77,34.71,34.72,23800.0,34.4085,34.4283,34.3689,34.3788,23800.0
2022-07-26 15:20:00,34.72,34.75,34.71,34.73,9798.0,34.3788,34.4085,34.3689,34.3887,9798.0
2022-07-26 15:25:00,34.73,34.76,34.69,34.76,24730.0,34.3887,34.4184,34.3491,34.4184,24730.0
2022-07-26 15:30:00,34.76,34.77,34.74,34.77,22524.0,34.4184,34.4283,34.3986,34.4283,22524.0
2022-07-26 15:35:00,34.77,34.81,34.76,34.81,33844.0,34.4283,34.4679,34.4184,34.4679,33844.0
2022-07-26 15:40:00,34.8,34.81,34.78,34.79,32120.0,34.458,34.4679,34.4382,34.4481,32120.0
2022-07-26 15:45:00,34.79,34.8,34.75,34.77,49000.0,34.4481,34.458,34.4085,34.4283,49000.0
2022-07-26 15:50:00,34.76,34.85,34.75,34.84,113733.0,34.4184,34.5075,34.4085,34.4976,113733.0
2022-07-26 15:55:00,34.84,34.88,34.81,34.82,194417.0,34.4976,34.5372,34.4679,34.4778,194417.0
2022-07-27 09:30:00,35.44,35.93,35.44,35.51,73016.0,35.0917,35.5769,35.0917,35.1611,73016.0
2022-07-27 09:35:00,35.59,35.59,35.29,35.42,63970.0,35.2403,35.2403,34.9432,35.0719,63970.0
2022-07-27 09:40:00,35.44,35.5,35.39,35.49,8804.0,35.0917,35.1512,35.0422,35.1413,8804.0
2022-07-27 09:45:00,35.5,35.56,35.39,35.51,69373.0,35.1512,35.2106,35.0422,35.1611,69373.0
2022-07-27 09:50:00,35.54,35.64,35.54,35.55,4800.0,35.1908,35.2898,35.1908,35.2007,4800.0
2022-07-27 09:55:00,35.55,35.62,35.47,35.51,33653.0,35.2007,35.27,35.1214,35.1611,33653.0
2022-07-27 10:00:00,35.51,35.6,35.45,35.54,12803.0,35.1611,35.2502,35.1016,35.1908,12803.0
2022-07-27 10:05:00,35.57,35.59,35.4,35.45,44494.0,35.2205,35.2403,35.0521,35.1016,44494.0
2022-07-27 10:10:00,35.46,35.53,35.45,35.47,23960.0,35.1115,35.1809,35.1016,35.1214,23960.0
2022-07-27 10:15:00,35.46,35.55,35.45,35.55,28442.0,35.1115,35.2007,35.1016,35.2007,28442.0
2022-07-27 10:20:00,35.55,35.62,35.54,35.54,5019.0,35.2007,35.27,35.1908,35.1908,5019.0
2022-07-27 10:25:00,35.51,35.56,35.49,35.54,5965.0,35.1611,35.2106,35.1413,35.1908,5965.0
2022-07-27 10:30:00,35.54,35.63,35.51,35.63,8189.0,35.1908,35.2799,35.1611,35.2799,8189.0
2022-07-27 10:35:00,35.63,35.65,35.55,35.57,8881.0,35.2799,35.2997,35.2007,35.2205,8881.0
2022-07-27 10:40:00,35.56,35.57,35.49,35.56,18360.0,35.2106,35.2205,35.1413,35.2106,18360.0
2022-07-27 10:45:00,35.59,35.67,35.57,35.6,8976.0,35.2403,35.3195,35.2205,35.2502,8976.0
2022-07-27 10:50:00,35.61,35.62,35.54,35.54,2208.0,35.2601,35.27,35.1908,35.1908,2208.0
2022-07-27 10:55:00,35.54,35.54,35.44,35.45,29119.0,35.1908,35.1908,35.0917,35.1016,29119.0
2022-07-27 11:00:00,35.45,35.53,35.32,35.32,65322.0,35.1016,35.1809,34.9729,34.9729,65322.0
2022-07-27 11:05:00,35.31,35.33,35.16,35.22,75226.0,34.963,34.9828,34.8145,34.8739,75226.0
2022-07-27 11:10:00,35.22,35.27,35.13,35.2,70329.0,34.8739,34.9234,34.7848,34.8541,70329.0
2022-07-27 11:15:00,35.21,35.33,35.2,35.3,13860.0,34.864,34.9828,34.8541,34.9531,13860.0
2022-07-27 11:20:00,35.3,35.32,35.28,35.29,25129.0,34.9531,34.9729,34.9333,34.9432,25129.0
2022-07-27 11:25:00,35.28,35.31,35.24,35.31,9482.0,34.9333,34.963,34.8937,34.963,9482.0
2022-07-27 11:30:00,35.32,35.4,35.31,35.37,17359.0,34.9729,35.0521,34.963,35.0224,17359.0
2022-07-27 11:35:00,35.36,35.36,35.28,35.32,4682.0,35.0125,35.0125,34.9333,34.9729,4682.0
2022-07-27 11:40:00,35.31,35.34,35.28,35.31,6563.0,34.963,34.9927,34.9333,34.963,6563.0
2022-07-27 11:45:00,35.31,35.33,35.3,35.3,5377.0,34.963,34.9828,34.9531,34.9531,5377.0
2022-07-27 11:50:00,35.3,35.32,35.19,35.19,126726.0,34.9531,34.9729,34.8442,34.8442,126726.0
2022-07-27 11:55:00,35.17,35.22,35.15,35.2,16318.0,34.8244,34.8739,34.8046,34.8541,16318.0
2022-07-27 12:00:00,35.19,35.21,35.17,35.18,4185.0,34.8442,34.864,34.8244,34.8343,4185.0
2022-07-27 12:05:00,35.18,35.2,35.1,35.12,35447.0,34.8343,34.8541,34.7551,34.7749,35447.0
2022-07-27 12:10:00,35.1,35.13,35.08,35.11,24392.0,34.7551,34.7848,34.7353,34.765,24392.0
2022-07-27 12:15:00,35.11,35.12,35.02,35.02,61998.0,34.765,34.7749,34.6759,34.6759,61998.0
2022-07-27 12:20:00,35.0,35.04,35.0,35.03,149377.0,34.6561,34.6957,34.6561,34.6858,149377.0
2022-07-27 12:25:00,35.03,35.03,34.9,34.91,21557.0,34.6858,34.6858,34.557,34.567,21557.0
2022-07-27 12:30:00,34.91,34.92,34.86,34.88,14411.0,34.567,34.5769,34.5174,34.5372,14411.0
2022-07-27 12:35:00,34.88,34.91,34.86,34.9,12356.0,34.5372,34.567,34.5174,34.557,12356.0
2022-07-27 12:40:00,34.91,34.93,34.89,34.91,9482.0,34.567,34.5868,34.5471,34.567,9482.0
2022-07-27 12:45:00,34.91,34.93,34.9,34.9,9829.0,34.567,34.5868,34.557,34.557,9829.0
2022-07-27 12:50:00,34.9,34.96,34.89,34.96,3935.0,34.557,34.6165,34.5471,34.6165,3935.0
2022-07-27 12:55:00,34.95,34.96,34.86,34.87,13864.0,34.6066,34.6165,34.5174,34.5273,13864.0
2022-07-27 13:00:00,34.87,34.89,34.84,34.84,8023.0,34.5273,34.5471,34.4976,34.4976,8023.0
2022-07-27 13:05:00,34.85,34.86,34.81,34.81,10369.0,34.5075,34.5174,34.4679,34.4679,10369.0
2022-07-27 13:10:00,34.81,34.81,34.75,34.79,8708.0,34.4679,34.4679,34.4085,34.4481,8708.0
2022-07-27 13:15:00,34.79,34.79,34.76,34.77,4082.0,34.4481,34.4481,34.4184,34.4283,4082.0
2022-07-27 13:20:00,34.78,34.81,34.74,34.74,9441.0,34.4382,34.4679,34.3986,34.3986,9441.0
2022-07-27 13:25:00,34.73,34.8,34.73,34.79,21637.0,34.3887,34.458,34.3887,34.4481,21637.0
2022-07-27 13:30:00,34.8,34.91,34.8,34.88,12317.0,34.458,34.567,34.458,34.5372,12317.0
2022-07-27 13:35:00,34.87,34.88,34.82,34.83,10088.0,34.5273,34.5372,34.4778,34.4877,10088.0
2022-07-27 13:40:00,34.83,34.85,34.82,34.84,5988.0,34.4877,34.5075,34.4778,34.4976,5988.0
2022-07-27 13:45:00,34.82,34.88,34.81,34.85,7686.0,34.4778,34.5372,34.4679,34.5075,7686.0
2022-07-27 13:50:00,34.84,34.85,34.81,34.84,8154.0,34.4976,34.5075,34.4679,34.4976,8154.0
2022-07-27 13:55:00,34.86,34.87,34.8,34.8,6617.0,34.5174,34.5273,34.458,34.458,6617.0
2022-07-27 14:00:00,34.81,34.95,34.75,34.86,11578.0,34.4679,34.6066,34.4085,34.5174,11578.0
2022-07-27 14:05:00,34.86,34.88,34.81,34.87,63207.0,34.5174,34.5372,34.4679,34.5273,63207.0
2022-07-27 14:10:00,34.85,34.93,34.85,34.87,67631.0,34.5075,34.5868,34.5075,34.5273,67631.0
2022-07-27 14:15:00,34.89,34.99,34.89,34.93,28739.0,34.5471,34.6462,34.5471,34.5868,28739.0
2022-07-27 14:20:00,34.94,34.97,34.92,34.96,16444.0,34.5967,34.6264,34.5769,34.6165,16444.0
2022-07-27 14:25:00,34.95,35.01,34.94,34.99,4038.0,34.6066,34.666,34.5967,34.6462,4038.0
2022-07-27 14:30:00,34.98,35.03,34.92,34.94,7638.0,34.6363,34.6858,34.5769,34.5967,7638.0
2022-07-27 14:35:00,34.94,35.16,34.94,35.16,18584.0,34.5967,34.8145,34.5967,34.8145,18584.0
2022-07-27 14:40:00,35.17,35.29,35.17,35.29,4410.0,34.8244,34.9432,34.8244,34.9432,4410.0
2022-07-27 14:45:00,35.29,35.29,35.24,35.26,4046.0,34.9432,34.9432,34.8937,34.9135,4046.0
2022-07-27 14:50:00,35.27,35.39,35.27,35.34,33606.0,34.9234,35.0422,34.9234,34.9927,33606.0
2022-07-27 14:55:00,35.32,35.34,35.21,35.27,6167.0,34.9729,34.9927,34.864,34.9234,6167.0
2022-07-27 15:00:00,35.28,35.37,35.26,35.37,4972.0,34.9333,35.0224,34.9135,35.0224,4972.0
2022-07-27 15:05:00,35.37,35.4,35.32,35.34,20999.0,35.0224,35.0521,34.9729,34.9927,20999.0
2022-07-27 15:10:00,35.3,35.35,35.27,35.32,11947.0,34.9531,35.0026,34.9234,34.9729,11947.0
2022-07-27 15:15:00,35.34,35.38,35.32,35.33,19516.0,34.9927,35.0323,34.9729,34.9828,19516.0
2022-07-27 15:20:00,35.34,35.42,35.34,35.4,15576.0,34.9927,35.0719,34.9927,35.0521,15576.0
2022-07-27 15:25:00,35.4,35.5,35.4,35.5,12877.0,35.0521,35.1512,35.0521,35.1512,12877.0
2022-07-27 15:30:00,35.5,35.5,35.43,35.48,14917.0,35.1512,35.1512,35.0818,35.1313,14917.0
2022-07-27 15:35:00,35.48,35.49,35.39,35.39,12187.0,35.1313,35.1413,35.0422,35.0422,12187.0
2022-07-27 15:40:00,35.39,35.48,35.38,35.45,18016.0,35.0422,35.1313,35.0323,35.1016,18016.0
2022-07-27 15:45:00,35.44,35.45,35.29,35.32,53286.0,35.0917,35.1016,34.9432,34.9729,53286.0
2022-07-27 15:50:00,35.32,35.36,35.18,35.21,146353.0,34.9729,35.0125,34.8343,34.864,146353.0
2022-07-27 15:55:00,35.22,35.25,35.11,35.14,353644.0,34.8739,34.9036,34.765,34.7947,353644.0
2022-07-28 09:30:00,35.34,35.68,35.34,35.58,49685.0,34.9927,35.3294,34.9927,35.2304,49685.0
2022-07-28 09:35:00,35.59,35.7,35.54,35.6,34132.0,35.2403,35.3492,35.1908,35.2502,34132.0
2022-07-28 09:40:00,35.61,35.67,35.53,35.56,11529.0,35.2601,35.3195,35.1809,35.2106,11529.0
2022-07-28 09:45:00,35.59,35.65,35.31,35.42,12801.0,35.2403,35.2997,34.963,35.0719,12801.0
2022-07-28 09:50:00,35.44,35.5,35.33,35.41,14613.0,35.0917,35.1512,34.9828,35.062,14613.0
2022-07-28 09:55:00,35.4,35.44,35.3,35.3,34468.0,35.0521,35.0917,34.9531,34.9531,34468.0
2022-07-28 10:00:00,35.32,35.46,35.31,35.39,24181.0,34.9729,35.1115,34.963,35.0422,24181.0
2022-07-28 10:05:00,35.38,35.38,35.22,35.25,17998.0,35.0323,35.0323,34.8739,34.9036,17998.0
2022-07-28 10:10:00,35.23,35.25,35.11,35.15,44075.0,34.8838,34.9036,34.765,34.8046,44075.0
2022-07-28 10:15:00,35.15,35.18,35.06,35.09,10964.0,34.8046,34.8343,34.7155,34.7452,10964.0
2022-07-28 10:20:00,35.1,35.23,35.08,35.21,16077.0,34.7551,34.8838,34.7353,34.864,16077.0
2022-07-28 10:25:00,35.21,35.25,35.14,35.2,17337.0,34.864,34.9036,34.7947,34.8541,17337.0
2022-07-28 10:30:00,35.21,35.22,35.12,35.2,82880.0,34.864,34.8739,34.7749,34.8541,82880.0
2022-07-28 10:35:00,35.2,35.41,35.18,35.4,27027.0,34.8541,35.062,34.8343,35.0521,27027.0
2022-07-28 10:40:00,35.38,35.38,35.28,35.3,38451.0,35.0323,35.0323,34.9333,34.9531,38451.0
2022-07-28 10:45:00,35.3,35.43,35.29,35.39,54401.0,34.9531,35.0818,34.9432,35.0422,54401.0
2022-07-28 10:50:00,35.37,35.4,35.28,35.3,40977.0,35.0224,35.0521,34.9333,34.9531,40977.0
2022-07-28 10:55:00,35.29,35.36,35.25,35.36,25491.0,34.9432,35.0125,34.9036,35.0125,25491.0
2022-07-28 11:00:00,35.36,35.37,35.29,35.3,25807.0,35.0125,35.0224,34.9432,34.9531,25807.0
2022-07-28 11:05:00,35.3,35.38,35.29,35.38,19632.0,34.9531,35.0323,34.9432,35.0323,19632.0
2022-07-28 11:10:00,35.37,35.45,35.37,35.43,22170.0,35.0224,35.1016,35.0224,35.0818,22170.0
2022-07-28 11:15:00,35.44,35.44,35.35,35.38,13526.0,35.0917,35.0917,35.0026,35.0323,13526.0
2022-07-28 11:20:00,35.39,35.43,35.33,35.41,13918.0,35.0422,35.0818,34.9828,35.062,13918.0
2022-07-28 11:25:00,35.43,35.47,35.41,35.46,14031.0,35.0818,35.1214,35.062,35.1115,14031.0
2022-07-28 11:30:00,35.47,35.49,35.39,35.44,20749.0,35.1214,35.1413,35.0422,35.0917,20749.0
2022-07-28 11:35:00,35.44,35.45,35.38,35.41,20248.0,35.0917,35.1016,35.0323,35.062,20248.0
2022-07-28 11:40:00,35.44,35.62,35.43,35.62,14275.0,35.0917,35.27,35.0818,35.27,14275.0
2022-07-28 11:45:00,35.63,35.67,35.54,35.54,39765.0,35.2799,35.3195,35.1908,35.1908,39765.0
2022-07-28 11:50:00,35.54,35.6,35.49,35.49,6147.0,35.1908,35.2502,35.1413,35.1413,6147.0
2022-07-28 11:55:00,35.5,35.52,35.44,35.47,46306.0,35.1512,35.171,35.0917,35.1214,46306.0
2022-07-28 12:00:00,35.48,35.56,35.47,35.55,4984.0,35.1313,35.2106,35.1214,35.2007,4984.0
2022-07-28 12:05:00,35.56,35.56,35.47,35.48,8378.0,35.2106,35.2106,35.1214,35.1313,8378.0
2022-07-28 12:10:00,35.48,35.62,35.47,35.6,4203.0,35.1313,35.27,35.1214,35.2502,4203.0
2022-07-28 12:15:00,35.6,35.61,35.55,35.55,5296.0,35.2502,35.2601,35.2007,35.2007,5296.0
2022-07-28 12:20:00,35.55,35.62,35.54,35.57,12300.0,35.2007,35.27,35.1908,35.2205,12300.0
2022-07-28 12:25:00,35.57,35.57,35.53,35.54,8115.0,35.2205,35.2205,35.1809,35.1908,8115.0
2022-07-28 12:30:00,35.55,35.56,35.49,35.53,9019.0,35.2007,35.2106,35.1413,35.1809,9019.0
2022-07-28 12:35:00,35.53,35.58,35.52,35.54,13396.0,35.1809,35.2304,35.171,35.1908,13396.0
2022-07-28 12:40:00,35.55,35.57,35.53,35.57,5133.0,35.2007,35.2205,35.1809,35.2205,5133.0
2022-07-28 12:45:00,35.57,35.57,35.51,35.54,17682.0,35.2205,35.2205,35.1611,35.1908,17682.0
2022-07-28 12:50:00,35.54,35.58,35.52,35.58,6318.0,35.1908,35.2304,35.171,35.2304,6318.0
2022-07-28 12:55:00,35.61,35.62,35.58,35.61,4193.0,35.2601,35.27,35.2304,35.2601,4193.0
2022-07-28 13:00:00,35.61,35.62,35.52,35.54,7776.0,35.2601,35.27,35.171,35.1908,7776.0
2022-07-28 13:05:00,35.54,35.6,35.54,35.59,7349.0,35.1908,35.2502,35.1908,35.2403,7349.0
2022-07-28 13:10:00,35.59,35.67,35.58,35.67,8026.0,35.2403,35.3195,35.2304,35.3195,8026.0
2022-07-28 13:15:00,35.66,35.66,35.58,35.61,5922.0,35.3096,35.3096,35.2304,35.2601,5922.0
2022-07-28 13:20:00,35.6,35.73,35.57,35.71,20484.0,35.2502,35.3789,35.2205,35.3591,20484.0
2022-07-28 13:25:00,35.71,35.75,35.7,35.75,8919.0,35.3591,35.3987,35.3492,35.3987,8919.0
2022-07-28 13:30:00,35.75,35.79,35.74,35.79,15111.0,35.3987,35.4383,35.3888,35.4383,15111.0
2022-07-28 13:35:00,35.79,35.83,35.75,35.76,25933.0,35.4383,35.4779,35.3987,35.4086,25933.0
2022-07-28 13:40:00,35.76,35.78,35.69,35.69,5746.0,35.4086,35.4284,35.3393,35.3393,5746.0
2022-07-28 13:45:00,35.69,35.73,35.67,35.73,8478.0,35.3393,35.3789,35.3195,35.3789,8478.0
2022-07-28 13:50:00,35.72,35.73,35.7,35.73,6921.0,35.369,35.3789,35.3492,35.3789,6921.0
2022-07-28 13:55:00,35.72,35.78,35.72,35.74,7375.0,35.369,35.4284,35.369,35.3888,7375.0
2022-07-28 14:00:00,35.73,35.73,35.67,35.69,7132.0,35.3789,35.3789,35.3195,35.3393,7132.0
2022-07-28 14:05:00,35.69,35.72,35.68,35.7,7542.0,35.3393,35.369,35.3294,35.3492,7542.0
2022-07-28 14:10:00,35.7,35.72,35.67,35.69,4477.0,35.3492,35.369,35.3195,35.3393,4477.0
2022-07-28 14:15:00,35.7,35.78,35.7,35.75,8814.0,35.3492,35.4284,35.3492,35.3987,8814.0
2022-07-28 14:20:00,35.75,35.78,35.72,35.78,5352.0,35.3987,35.4284,35.369,35.4284,5352.0
2022-07-28 14:25:00,35.76,35.82,35.76,35.79,4969.0,35.4086,35.468,35.4086,35.4383,4969.0
2022-07-28 14:30:00,35.78,35.81,35.76,35.76,7323.0,35.4284,35.4581,35.4086,35.4086,7323.0
2022-07-28 14:35:00,35.77,35.81,35.76,35.79,7298.0,35.4185,35.4581,35.4086,35.4383,7298.0
2022-07-28 14:40:00,35.8,35.83,35.8,35.8,9641.0,35.4482,35.4779,35.4482,35.4482,9641.0
2022-07-28 14:45:00,35.82,35.83,35.77,35.78,7656.0,35.468,35.4779,35.4185,35.4284,7656.0
2022-07-28 14:50:00,35.8,35.82,35.73,35.81,7450.0,35.4482,35.468,35.3789,35.4581,7450.0
2022-07-28 14:55:00,35.81,35.84,35.8,35.81,4990.0,35.4581,35.4878,35.4482,35.4581,4990.0
2022-07-28 15:00:00,35.8,35.86,35.78,35.83,11398.0,35.4482,35.5076,35.4284,35.4779,11398.0
2022-07-28 15:05:00,35.82,35.85,35.79,35.84,23647.0,35.468,35.4977,35.4383,35.4878,23647.0
2022-07-28 15:10:00,35.85,35.86,35.82,35.86,15806.0,35.4977,35.5076,35.468,35.5076,15806.0
2022-07-28 15:15:00,35.86,35.92,35.84,35.9,10711.0,35.5076,35.567,35.4878,35.5472,10711.0
2022-07-28 15:20:00,35.9,35.92,35.88,35.91,11667.0,35.5472,35.567,35.5274,35.5571,11667.0
2022-07-28 15:25:00,35.92,35.96,35.9,35.96,10645.0,35.567,35.6066,35.5472,35.6066,10645.0
2022-07-28 15:30:00,35.95,35.98,35.92,35.95,16871.0,35.5967,35.6264,35.567,35.5967,16871.0
2022-07-28 15:35:00,35.96,35.97,35.9,35.94,17944.0,35.6066,35.6165,35.5472,35.5868,17944.0
2022-07-28 15:40:00,35.94,35.95,35.89,35.91,17075.0,35.5868,35.5967,35.5373,35.5571,17075.0
2022-07-28 15:45:00,35.91,35.96,35.9,35.96,23633.0,35.5571,35.6066,35.5472,35.6066,23633.0
2022-07-28 15:50:00,35.95,36.05,35.95,36.04,57167.0,35.5967,35.6957,35.5967,35.6858,57167.0
2022-07-28 15:55:00,36.04,36.08,36.02,36.03,159811.0,35.6858,35.7255,35.666,35.6759,159811.0
2022-07-29 09:30:00,36.18,36.26,36.0,36.07,33975.0,35.8245,35.9037,35.6462,35.7156,33975.0
2022-07-29 09:35:00,36.06,36.07,35.87,35.91,21091.0,35.7057,35.7156,35.5175,35.5571,21091.0
2022-07-29 09:40:00,35.91,36.04,35.9,35.99,58729.0,35.5571,35.6858,35.5472,35.6363,58729.0
2022-07-29 09:45:00,35.97,36.03,35.88,35.91,24476.0,35.6165,35.6759,35.5274,35.5571,24476.0
2022-07-29 09:50:00,35.91,36.19,35.9,36.03,49414.0,35.5571,35.8344,35.5472,35.6759,49414.0
2022-07-29 09:55:00,36.02,36.19,35.99,36.07,112611.0,35.666,35.8344,35.6363,35.7156,112611.0
2022-07-29 10:00:00,36.08,36.16,35.99,36.16,276105.0,35.7255,35.8047,35.6363,35.8047,276105.0
2022-07-29 10:05:00,36.17,36.37,36.17,36.25,20686.0,35.8146,36.0126,35.8146,35.8938,20686.0
2022-07-29 10:10:00,36.25,36.26,36.2,36.25,13915.0,35.8938,35.9037,35.8443,35.8938,13915.0
2022-07-29 10:15:00,36.25,36.33,36.22,36.32,17253.0,35.8938,35.973,35.8641,35.9631,17253.0
2022-07-29 10:20:00,36.32,36.33,36.25,36.28,29546.0,35.9631,35.973,35.8938,35.9235,29546.0
2022-07-29 10:25:00,36.28,36.44,36.23,36.35,86049.0,35.9235,36.0819,35.874,35.9928,86049.0
2022-07-29 10:30:00,36.36,36.41,36.33,36.35,28152.0,36.0027,36.0522,35.973,35.9928,28152.0
2022-07-29 10:35:00,36.35,36.39,36.34,36.34,18031.0,35.9928,36.0324,35.9829,35.9829,18031.0
2022-07-29 10:40:00,36.34,36.47,36.34,36.43,17864.0,35.9829,36.1116,35.9829,36.072,17864.0
2022-07-29 10:45:00,36.43,36.44,36.31,36.31,13678.0,36.072,36.0819,35.9532,35.9532,13678.0
2022-07-29 10:50:00,36.31,36.34,36.28,36.32,8209.0,35.9532,35.9829,35.9235,35.9631,8209.0
2022-07-29 10:55:00,36.32,36.35,36.28,36.29,17312.0,35.9631,35.9928,35.9235,35.9334,17312.0
2022-07-29 11:00:00,36.28,36.31,36.23,36.25,12299.0,35.9235,35.9532,35.874,35.8938,12299.0
2022-07-29 11:05:00,36.26,36.4,36.26,36.39,38564.0,35.9037,36.0423,35.9037,36.0324,38564.0
2022-07-29 11:10:00,36.4,36.41,36.34,36.39,15267.0,36.0423,36.0522,35.9829,36.0324,15267.0
2022-07-29 11:15:00,36.41,36.44,36.39,36.43,9944.0,36.0522,36.0819,36.0324,36.072,9944.0
2022-07-29 11:20:00,36.43,36.45,36.38,36.39,12370.0,36.072,36.0918,36.0225,36.0324,12370.0
2022-07-29 11:25:00,36.39,36.46,36.38,36.44,22382.0,36.0324,36.1017,36.0225,36.0819,22382.0
2022-07-29 11:30:00,36.43,36.46,36.35,36.38,15299.0,36.072,36.1017,35.9928,36.0225,15299.0
2022-07-29 11:35:00,36.39,36.45,36.38,36.45,7303.0,36.0324,36.0918,36.0225,36.0918,7303.0
2022-07-29 11:40:00,36.45,36.53,36.44,36.52,9567.0,36.0918,36.171,36.0819,36.1611,9567.0
2022-07-29 11:45:00,36.52,36.53,36.41,36.41,10126.0,36.1611,36.171,36.0522,36.0522,10126.0
2022-07-29 11:50:00,36.41,36.43,36.38,36.43,12402.0,36.0522,36.072,36.0225,36.072,12402.0
2022-07-29 11:55:00,36.43,36.44,36.38,36.38,28262.0,36.072,36.0819,36.0225,36.0225,28262.0
2022-07-29 12:00:00,36.38,36.38,36.3,36.31,7724.0,36.0225,36.0225,35.9433,35.9532,7724.0
2022-07-29 12:05:00,36.31,36.33,36.3,36.3,3682.0,35.9532,35.973,35.9433,35.9433,3682.0
2022-07-29 12:10:00,36.31,36.41,36.31,36.39,48777.0,35.9532,36.0522,35.9532,36.0324,48777.0
2022-07-29 12:15:00,36.4,36.48,36.4,36.41,12854.0,36.0423,36.1215,36.0423,36.0522,12854.0
2022-07-29 12:20:00,36.41,36.45,36.4,36.43,11376.0,36.0522,36.0918,36.0423,36.072,11376.0
2022-07-29 12:25:00,36.43,36.44,36.39,36.39,5645.0,36.072,36.0819,36.0324,36.0324,5645.0
2022-07-29 12:30:00,36.39,36.43,36.39,36.42,7360.0,36.0324,36.072,36.0324,36.0621,7360.0
2022-07-29 12:35:00,36.4,36.4,36.36,36.38,68656.0,36.0423,36.0423,36.0027,36.0225,68656.0
2022-07-29 12:40:00,36.38,36.45,36.36,36.45,5845.0,36.0225,36.0918,36.0027,36.0918,5845.0
2022-07-29 12:45:00,36.46,36.46,36.41,36.41,8853.0,36.1017,36.1017,36.0522,36.0522,8853.0
2022-07-29 12:50:00,36.41,36.41,36.35,36.37,37658.0,36.0522,36.0522,35.9928,36.0126,37658.0
2022-07-29 12:55:00,36.37,36.4,36.33,36.36,7321.0,36.0126,36.0423,35.973,36.0027,7321.0
2022-07-29 13:00:00,36.36,36.38,36.34,36.37,21182.0,36.0027,36.0225,35.9829,36.0126,21182.0
2022-07-29 13:05:00,36.37,36.44,36.37,36.43,7041.0,36.0126,36.0819,36.0126,36.072,7041.0
2022-07-29 13:10:00,36.45,36.49,36.44,36.49,5003.0,36.0918,36.1314,36.0819,36.1314,5003.0
2022-07-29 13:15:00,36.48,36.49,36.42,36.45,10354.0,36.1215,36.1314,36.0621,36.0918,10354.0
2022-07-29 13:20:00,36.45,36.55,36.42,36.49,64645.0,36.0918,36.1908,36.0621,36.1314,64645.0
2022-07-29 13:25:00,36.48,36.54,36.47,36.54,12541.0,36.1215,36.1809,36.1116,36.1809,12541.0
2022-07-29 13:30:00,36.55,36.61,36.54,36.59,7856.0,36.1908,36.2502,36.1809,36.2304,7856.0
2022-07-29 13:35:00,36.59,36.64,36.58,36.64,11378.0,36.2304,36.28,36.2205,36.28,11378.0
2022-07-29 13:40:00,36.64,36.67,36.61,36.67,26399.0,36.28,36.3097,36.2502,36.3097,26399.0
2022-07-29 13:45:00,36.66,36.72,36.65,36.71,27430.0,36.2998,36.3592,36.2899,36.3493,27430.0
2022-07-29 13:50:00,36.72,36.79,36.71,36.76,22977.0,36.3592,36.4285,36.3493,36.3988,22977.0
2022-07-29 13:55:00,36.77,36.77,36.7,36.74,77301.0,36.4087,36.4087,36.3394,36.379,77301.0
2022-07-29 14:00:00,36.74,36.81,36.7,36.8,26777.0,36.379,36.4483,36.3394,36.4384,26777.0
2022-07-29 14:05:00,36.8,36.85,36.79,36.84,14623.0,36.4384,36.4879,36.4285,36.478,14623.0
2022-07-29 14:10:00,36.83,36.83,36.78,36.78,4377.0,36.4681,36.4681,36.4186,36.4186,4377.0
2022-07-29 14:15:00,36.78,36.83,36.76,36.82,4481.0,36.4186,36.4681,36.3988,36.4582,4481.0
2022-07-29 14:20:00,36.82,36.83,36.78,36.82,26205.0,36.4582,36.4681,36.4186,36.4582,26205.0
2022-07-29 14:25:00,36.83,36.89,36.82,36.85,67682.0,36.4681,36.5275,36.4582,36.4879,67682.0
2022-07-29 14:30:00,36.86,36.86,36.8,36.81,16596.0,36.4978,36.4978,36.4384,36.4483,16596.0
2022-07-29 14:35:00,36.81,36.88,36.81,36.88,13553.0,36.4483,36.5176,36.4483,36.5176,13553.0
2022-07-29 14:40:00,36.88,36.91,36.85,36.91,23360.0,36.5176,36.5473,36.4879,36.5473,23360.0
2022-07-29 14:45:00,36.91,36.97,36.9,36.91,37819.0,36.5473,36.6067,36.5374,36.5473,37819.0
2022-07-29 14:50:00,36.9,36.96,36.87,36.95,11357.0,36.5374,36.5968,36.5077,36.5869,11357.0
2022-07-29 14:55:00,36.95,36.96,36.89,36.94,24598.0,36.5869,36.5968,36.5275,36.577,24598.0
2022-07-29 15:00:00,36.94,36.97,36.92,36.93,71921.0,36.577,36.6067,36.5572,36.5671,71921.0
2022-07-29 15:05:00,36.93,36.99,36.89,36.97,122176.0,36.5671,36.6265,36.5275,36.6067,122176.0
2022-07-29 15:10:00,36.97,37.02,36.95,37.02,24610.0,36.6067,36.6562,36.5869,36.6562,24610.0
2022-07-29 15:15:00,37.02,37.05,36.98,37.01,49106.0,36.6562,36.6859,36.6166,36.6463,49106.0
2022-07-29 15:20:00,37.0,37.04,36.98,37.02,26846.0,36.6364,36.676,36.6166,36.6562,26846.0
2022-07-29 15:25:00,37.02,37.05,37.0,37.05,32811.0,36.6562,36.6859,36.6364,36.6859,32811.0
2022-07-29 15:30:00,37.05,37.11,37.02,37.09,32718.0,36.6859,36.7453,36.6562,36.7255,32718.0
2022-07-29 15:35:00,37.09,37.09,37.02,37.02,43373.0,36.7255,36.7255,36.6562,36.6562,43373.0
2022-07-29 15:40:00,37.02,37.04,36.97,37.04,176886.0,36.6562,36.676,36.6067,36.676,176886.0
2022-07-29 15:45:00,37.04,37.12,37.02,37.09,46756.0,36.676,36.7552,36.6562,36.7255,46756.0
2022-07-29 15:50:00,37.09,37.12,37.04,37.08,134663.0,36.7255,36.7552,36.676,36.7156,134663.0
2022-07-29 15:55:00,37.09,37.15,37.07,37.13,263061.0,36.7255,36.7849,36.7057,36.7651,263061.0
2022-08-01 09:30:00,36.96,37.24,36.88,36.97,222283.0,36.5968,36.8741,36.5176,36.6067,222283.0
2022-08-01 09:35:00,36.96,37.21,36.94,37.02,166327.0,36.5968,36.8443,36.577,36.6562,166327.0
2022-08-01 09:40:00,37.0,37.16,36.85,37.16,119248.0,36.6364,36.7948,36.4879,36.7948,119248.0
2022-08-01 09:45:00,37.14,37.17,37.04,37.17,52887.0,36.775,36.8047,36.676,36.8047,52887.0
2022-08-01 09:50:00,37.16,37.3,37.16,37.24,24744.0,36.7948,36.9335,36.7948,36.8741,24744.0
2022-08-01 09:55:00,37.26,37.39,37.25,37.31,17589.0,36.8939,37.0226,36.884,36.9434,17589.0
2022-08-01 10:00:00,37.31,37.57,37.31,37.52,49359.0,36.9434,37.2008,36.9434,37.1513,49359.0
2022-08-01 10:05:00,37.55,37.64,37.47,37.5,36854.0,37.181,37.2701,37.1018,37.1315,36854.0
2022-08-01 10:10:00,37.47,37.51,37.37,37.44,17695.0,37.1018,37.1414,37.0028,37.0721,17695.0
2022-08-01 10:15:00,37.43,37.44,37.24,37.24,34659.0,37.0622,37.0721,36.8741,36.8741,34659.0
2022-08-01 10:20:00,37.22,37.27,37.14,37.18,23288.0,36.8543,36.9038,36.775,36.8146,23288.0
2022-08-01 10:25:00,37.17,37.17,37.08,37.12,25396.0,36.8047,36.8047,36.7156,36.7552,25396.0
2022-08-01 10:30:00,37.13,37.19,37.12,37.16,16139.0,36.7651,36.8245,36.7552,36.7948,16139.0
2022-08-01 10:35:00,37.16,37.18,37.1,37.15,21747.0,36.7948,36.8146,36.7354,36.7849,21747.0
2022-08-01 10:40:00,37.16,37.2,37.13,37.2,12234.0,36.7948,36.8344,36.7651,36.8344,12234.0
2022-08-01 10:45:00,37.2,37.23,37.17,37.2,18511.0,36.8344,36.8642,36.8047,36.8344,18511.0
2022-08-01 10:50:00,37.2,37.28,37.2,37.22,25540.0,36.8344,36.9137,36.8344,36.8543,25540.0
2022-08-01 10:55:00,37.21,37.3,37.19,37.27,49845.0,36.8443,36.9335,36.8245,36.9038,49845.0
2022-08-01 11:00:00,37.28,37.32,37.18,37.2,41279.0,36.9137,36.9533,36.8146,36.8344,41279.0
2022-08-01 11:05:00,37.2,37.25,37.17,37.25,32721.0,36.8344,36.884,36.8047,36.884,32721.0
2022-08-01 11:10:00,37.25,37.27,37.19,37.26,44174.0,36.884,36.9038,36.8245,36.8939,44174.0
2022-08-01 11:15:00,37.25,37.25,37.09,37.1,191712.0,36.884,36.884,36.7255,36.7354,191712.0
2022-08-01 11:20:00,37.1,37.24,37.09,37.22,27632.0,36.7354,36.8741,36.7255,36.8543,27632.0
2022-08-01 11:25:00,37.22,37.25,37.21,37.23,30863.0,36.8543,36.884,36.8443,36.8642,30863.0
2022-08-01 11:30:00,37.22,37.22,37.15,37.2,23650.0,36.8543,36.8543,36.7849,36.8344,23650.0
2022-08-01 11:35:00,37.2,37.21,37.14,37.15,19643.0,36.8344,36.8443,36.775,36.7849,19643.0
2022-08-01 11:40:00,37.15,37.2,37.14,37.19,23676.0,36.7849,36.8344,36.775,36.8245,23676.0
2022-08-01 11:45:00,37.19,37.21,37.16,37.19,21953.0,36.8245,36.8443,36.7948,36.8245,21953.0
2022-08-01 11:50:00,37.2,37.21,37.15,37.16,36153.0,36.8344,36.8443,36.7849,36.7948,36153.0
2022-08-01 11:55:00,37.16,37.17,37.09,37.15,41385.0,36.7948,36.8047,36.7255,36.7849,41385.0
2022-08-01 12:00:00,37.15,37.21,37.14,37.18,19947.0,36.7849,36.8443,36.775,36.8146,19947.0
2022-08-01 12:05:00,37.19,37.21,37.14,37.18,22816.0,36.8245,36.8443,36.775,36.8146,22816.0
2022-08-01 12:10:00,37.18,37.2,37.14,37.16,26039.0,36.8146,36.8344,36.775,36.7948,26039.0
2022-08-01 12:15:00,37.16,37.21,37.15,37.21,33016.0,36.7948,36.8443,36.7849,36.8443,33016.0
2022-08-01 12:20:00,37.2,37.23,37.17,37.22,18040.0,36.8344,36.8642,36.8047,36.8543,18040.0
2022-08-01 12:25:00,37.22,37.25,37.18,37.22,31774.0,36.8543,36.884,36.8146,36.8543,31774.0
2022-08-01 12:30:00,37.22,37.27,37.2,37.23,25140.0,36.8543,36.9038,36.8344,36.8642,25140.0
2022-08-01 12:35:00,37.24,37.38,37.24,37.38,32883.0,36.8741,37.0127,36.8741,37.0127,32883.0
2022-08-01 12:40:00,37.38,37.42,37.36,37.41,39626.0,37.0127,37.0523,36.9929,37.0424,39626.0
2022-08-01 12:45:00,37.42,37.42,37.32,37.37,30042.0,37.0523,37.0523,36.9533,37.0028,30042.0
2022-08-01 12:50:00,37.36,37.36,37.31,37.32,40028.0,36.9929,36.9929,36.9434,36.9533,40028.0
2022-08-01 12:55:00,37.31,37.31,37.24,37.3,31138.0,36.9434,36.9434,36.8741,36.9335,31138.0
2022-08-01 13:00:00,37.29,37.29,37.17,37.2,35910.0,36.9236,36.9236,36.8047,36.8344,35910.0
2022-08-01 13:05:00,37.2,37.25,37.19,37.23,31406.0,36.8344,36.884,36.8245,36.8642,31406.0
2022-08-01 13:10:00,37.23,37.23,37.16,37.22,45360.0,36.8642,36.8642,36.7948,36.8543,45360.0
2022-08-01 13:15:00,37.22,37.23,37.17,37.18,42633.0,36.8543,36.8642,36.8047,36.8146,42633.0
2022-08-01 13:20:00,37.18,37.19,37.12,37.12,145513.0,36.8146,36.8245,36.7552,36.7552,145513.0
2022-08-01 13:25:00,37.12,37.16,37.11,37.16,62249.0,36.7552,36.7948,36.7453,36.7948,62249.0
2022-08-01 13:30:00,37.16,37.16,37.1,37.11,21236.0,36.7948,36.7948,36.7354,36.7453,21236.0
2022-08-01 13:35:00,37.1,37.12,37.07,37.07,157611.0,36.7354,36.7552,36.7057,36.7057,157611.0
2022-08-01 13:40:00,37.06,37.14,37.03,37.13,65281.0,36.6958,36.775,36.6661,36.7651,65281.0
2022-08-01 13:45:00,37.13,37.16,37.09,37.16,22899.0,36.7651,36.7948,36.7255,36.7948,22899.0
2022-08-01 13:50:00,37.17,37.25,37.15,37.25,18190.0,36.8047,36.884,36.7849,36.884,18190.0
2022-08-01 13:55:00,37.24,37.25,37.16,37.21,30861.0,36.8741,36.884,36.7948,36.8443,30861.0
2022-08-01 14:00:00,37.2,37.25,37.18,37.25,23415.0,36.8344,36.884,36.8146,36.884,23415.0
2022-08-01 14:05:00,37.25,37.29,37.22,37.29,25948.0,36.884,36.9236,36.8543,36.9236,25948.0
2022-08-01 14:10:00,37.3,37.38,37.3,37.37,25725.0,36.9335,37.0127,36.9335,37.0028,25725.0
2022-08-01 14:15:00,37.38,37.42,37.33,37.34,24069.0,37.0127,37.0523,36.9632,36.9731,24069.0
2022-08-01 14:20:00,37.34,37.41,37.33,37.4,27181.0,36.9731,37.0424,36.9632,37.0325,27181.0
2022-08-01 14:25:00,37.4,37.46,37.36,37.45,31448.0,37.0325,37.0919,36.9929,37.082,31448.0
2022-08-01 14:30:00,37.45,37.51,37.43,37.51,33847.0,37.082,37.1414,37.0622,37.1414,33847.0
2022-08-01 14:35:00,37.51,37.51,37.42,37.44,34264.0,37.1414,37.1414,37.0523,37.0721,34264.0
2022-08-01 14:40:00,37.44,37.47,37.42,37.45,20844.0,37.0721,37.1018,37.0523,37.082,20844.0
2022-08-01 14:45:00,37.44,37.45,37.38,37.4,52692.0,37.0721,37.082,37.0127,37.0325,52692.0
2022-08-01 14:50:00,37.37,37.48,37.35,37.47,29967.0,37.0028,37.1117,36.983,37.1018,29967.0
2022-08-01 14:55:00,37.48,37.58,37.47,37.52,25115.0,37.1117,37.2107,37.1018,37.1513,25115.0
2022-08-01 15:00:00,37.52,37.53,37.49,37.5,27969.0,37.1513,37.1612,37.1216,37.1315,27969.0
2022-08-01 15:05:00,37.49,37.54,37.47,37.54,34717.0,37.1216,37.1711,37.1018,37.1711,34717.0
2022-08-01 15:10:00,37.53,37.57,37.49,37.56,35059.0,37.1612,37.2008,37.1216,37.1909,35059.0
2022-08-01 15:15:00,37.56,37.57,37.45,37.47,44947.0,37.1909,37.2008,37.082,37.1018,44947.0
2022-08-01 15:20:00,37.46,37.46,37.35,37.35,56401.0,37.0919,37.0919,36.983,36.983,56401.0
2022-08-01 15:25:00,37.35,37.36,37.29,37.29,55888.0,36.983,36.9929,36.9236,36.9236,55888.0
2022-08-01 15:30:00,37.29,37.31,37.25,37.29,149320.0,36.9236,36.9434,36.884,36.9236,149320.0
2022-08-01 15:35:00,37.28,37.31,37.26,37.3,47440.0,36.9137,36.9434,36.8939,36.9335,47440.0
2022-08-01 15:40:00,37.29,37.32,37.25,37.29,56090.0,36.9236,36.9533,36.884,36.9236,56090.0
2022-08-01 15:45:00,37.29,37.32,37.27,37.3,97699.0,36.9236,36.9533,36.9038,36.9335,97699.0
2022-08-01 15:50:00,37.3,37.34,37.3,37.32,130994.0,36.9335,36.9731,36.9335,36.9533,130994.0
2022-08-01 15:55:00,37.31,37.38,37.26,37.35,225374.0,36.9434,37.0127,36.8939,36.983,225374.0
2022-08-02 09:30:00,37.22,37.28,37.03,37.07,56430.0,36.8543,36.9137,36.6661,36.7057,56430.0
2022-08-02 09:35:00,37.04,37.08,36.95,37.06,36402.0,36.676,36.7156,36.5869,36.6958,36402.0
2022-08-02 09:40:00,37.05,37.12,36.95,37.09,77237.0,36.6859,36.7552,36.5869,36.7255,77237.0
2022-08-02 09:45:00,37.07,37.16,37.04,37.08,89608.0,36.7057,36.7948,36.676,36.7156,89608.0
2022-08-02 09:50:00,37.05,37.13,36.93,36.98,123696.0,36.6859,36.7651,36.5671,36.6166,123696.0
2022-08-02 09:55:00,36.95,37.08,36.93,37.02,32332.0,36.5869,36.7156,36.5671,36.6562,32332.0
2022-08-02 10:00:00,37.0,37.1,37.0,37.09,20799.0,36.6364,36.7354,36.6364,36.7255,20799.0
2022-08-02 10:05:00,37.1,37.14,37.02,37.03,11199.0,36.7354,36.775,36.6562,36.6661,11199.0
2022-08-02 10:10:00,37.02,37.09,36.98,37.06,18131.0,36.6562,36.7255,36.6166,36.6958,18131.0
2022-08-02 10:15:00,37.05,37.12,37.05,37.08,12766.0,36.6859,36.7552,36.6859,36.7156,12766.0
2022-08-02 10:20:00,37.08,37.1,37.01,37.02,39028.0,36.7156,36.7354,36.6463,36.6562,39028.0
2022-08-02 10:25:00,37.03,37.05,36.98,37.04,64765.0,36.6661,36.6859,36.6166,36.676,64765.0
2022-08-02 10:30:00,37.04,37.07,37.0,37.05,32168.0,36.676,36.7057,36.6364,36.6859,32168.0
2022-08-02 10:35:00,37.05,37.14,37.04,37.14,12139.0,36.6859,36.775,36.676,36.775,12139.0
2022-08-02 10:40:00,37.15,37.21,37.12,37.19,16028.0,36.7849,36.8443,36.7552,36.8245,16028.0
2022-08-02 10:45:00,37.2,37.27,37.2,37.25,15373.0,36.8344,36.9038,36.8344,36.884,15373.0
2022-08-02 10:50:00,37.24,37.39,37.24,37.36,8468.0,36.8741,37.0226,36.8741,36.9929,8468.0
2022-08-02 10:55:00,37.36,37.38,37.31,37.33,17203.0,36.9929,37.0127,36.9434,36.9632,17203.0
2022-08-02 11:00:00,37.32,37.35,37.16,37.16,23715.0,36.9533,36.983,36.7948,36.7948,23715.0
2022-08-02 11:05:00,37.16,37.21,37.15,37.21,6177.0,36.7948,36.8443,36.7849,36.8443,6177.0
2022-08-02 11:10:00,37.21,37.23,37.17,37.19,11339.0,36.8443,36.8642,36.8047,36.8245,11339.0
2022-08-02 11:15:00,37.19,37.27,37.18,37.26,15846.0,36.8245,36.9038,36.8146,36.8939,15846.0
2022-08-02 11:20:00,37.26,37.34,37.26,37.33,5234.0,36.8939,36.9731,36.8939,36.9632,5234.0
2022-08-02 11:25:00,37.33,37.4,37.33,37.36,19727.0,36.9632,37.0325,36.9632,36.9929,19727.0
2022-08-02 11:30:00,37.36,37.37,37.28,37.31,19991.0,36.9929,37.0028,36.9137,36.9434,19991.0
2022-08-02 11:35:00,37.32,37.43,37.31,37.42,8336.0,36.9533,37.0622,36.9434,37.0523,8336.0
2022-08-02 11:40:00,37.43,37.51,37.4,37.49,14051.0,37.0622,37.1414,37.0325,37.1216,14051.0
2022-08-02 11:45:00,37.5,37.52,37.46,37.47,14150.0,37.1315,37.1513,37.0919,37.1018,14150.0
2022-08-02 11:50:00,37.47,37.51,37.47,37.48,9931.0,37.1018,37.1414,37.1018,37.1117,9931.0
2022-08-02 11:55:00,37.49,37.49,37.43,37.43,8627.0,37.1216,37.1216,37.0622,37.0622,8627.0
2022-08-02 12:00:00,37.44,37.54,37.44,37.54,10504.0,37.0721,37.1711,37.0721,37.1711,10504.0
2022-08-02 12:05:00,37.53,37.54,37.48,37.5,8054.0,37.1612,37.1711,37.1117,37.1315,8054.0
2022-08-02 12:10:00,37.5,37.57,37.49,37.56,12350.0,37.1315,37.2008,37.1216,37.1909,12350.0
2022-08-02 12:15:00,37.56,37.58,37.54,37.55,8875.0,37.1909,37.2107,37.1711,37.181,8875.0
2022-08-02 12:20:00,37.55,37.59,37.53,37.59,5526.0,37.181,37.2206,37.1612,37.2206,5526.0
2022-08-02 12:25:00,37.59,37.62,37.53,37.55,12050.0,37.2206,37.2503,37.1612,37.181,12050.0
2022-08-02 12:30:00,37.55,37.58,37.54,37.55,12493.0,37.181,37.2107,37.1711,37.181,12493.0
2022-08-02 12:35:00,37.55,37.62,37.55,37.61,6646.0,37.181,37.2503,37.181,37.2404,6646.0
2022-08-02 12:40:00,37.63,37.65,37.6,37.64,8883.0,37.2602,37.28,37.2305,37.2701,8883.0
2022-08-02 12:45:00,37.64,37.69,37.58,37.59,26529.0,37.2701,37.3196,37.2107,37.2206,26529.0
2022-08-02 12:50:00,37.6,37.6,37.54,37.55,9896.0,37.2305,37.2305,37.1711,37.181,9896.0
2022-08-02 12:55:00,37.55,37.55,37.41,37.47,46481.0,37.181,37.181,37.0424,37.1018,46481.0
2022-08-02 13:00:00,37.47,37.48,37.43,37.48,20389.0,37.1018,37.1117,37.0622,37.1117,20389.0
2022-08-02 13:05:00,37.47,37.49,37.44,37.49,20444.0,37.1018,37.1216,37.0721,37.1216,20444.0
2022-08-02 13:10:00,37.5,37.53,37.48,37.52,7825.0,37.1315,37.1612,37.1117,37.1513,7825.0
2022-08-02 13:15:00,37.52,37.55,37.51,37.51,11677.0,37.1513,37.181,37.1414,37.1414,11677.0
2022-08-02 13:20:00,37.52,37.52,37.47,37.47,9994.0,37.1513,37.1513,37.1018,37.1018,9994.0
2022-08-02 13:25:00,37.46,37.48,37.42,37.43,19606.0,37.0919,37.1117,37.0523,37.0622,19606.0
2022-08-02 13:30:00,37.42,37.44,37.37,37.39,15697.0,37.0523,37.0721,37.0028,37.0226,15697.0
2022-08-02 13:35:00,37.38,37.43,37.35,37.43,18884.0,37.0127,37.0622,36.983,37.0622,18884.0
2022-08-02 13:40:00,37.44,37.5,37.43,37.49,13480.0,37.0721,37.1315,37.0622,37.1216,13480.0
2022-08-02 13:45:00,37.49,37.5,37.39,37.4,8984.0,37.1216,37.1315,37.0226,37.0325,8984.0
2022-08-02 13:50:00,37.4,37.45,37.36,37.42,11857.0,37.0325,37.082,36.9929,37.0523,11857.0
2022-08-02 13:55:00,37.43,37.44,37.4,37.44,7493.0,37.0622,37.0721,37.0325,37.0721,7493.0
2022-08-02 14:00:00,37.44,37.45,37.38,37.38,43442.0,37.0721,37.082,37.0127,37.0127,43442.0
2022-08-02 14:05:00,37.37,37.42,37.37,37.4,19751.0,37.0028,37.0523,37.0028,37.0325,19751.0
2022-08-02 14:10:00,37.4,37.42,37.38,37.41,16834.0,37.0325,37.0523,37.0127,37.0424,16834.0
2022-08-02 14:15:00,37.41,37.43,37.38,37.4,34310.0,37.0424,37.0622,37.0127,37.0325,34310.0
2022-08-02 14:20:00,37.41,37.46,37.38,37.45,12208.0,37.0424,37.0919,37.0127,37.082,12208.0
2022-08-02 14:25:00,37.46,37.48,37.44,37.47,24223.0,37.0919,37.1117,37.0721,37.1018,24223.0
2022-08-02 14:30:00,37.47,37.47,37.43,37.44,14857.0,37.1018,37.1018,37.0622,37.0721,14857.0
2022-08-02 14:35:00,37.44,37.44,37.33,37.33,36263.0,37.0721,37.0721,36.9632,36.9632,36263.0
2022-08-02 14:40:00,37.33,37.36,37.29,37.34,11357.0,36.9632,36.9929,36.9236,36.9731,11357.0
2022-08-02 14:45:00,37.35,37.36,37.29,37.34,12571.0,36.983,36.9929,36.9236,36.9731,12571.0
2022-08-02 14:50:00,37.35,37.35,37.28,37.3,12675.0,36.983,36.983,36.9137,36.9335,12675.0
2022-08-02 14:55:00,37.3,37.31,37.25,37.29,36675.0,36.9335,36.9434,36.884,36.9236,36675.0
2022-08-02 15:00:00,37.3,37.32,37.27,37.3,15354.0,36.9335,36.9533,36.9038,36.9335,15354.0
2022-08-02 15:05:00,37.31,37.31,37.16,37.17,71150.0,36.9434,36.9434,36.7948,36.8047,71150.0
2022-08-02 15:10:00,37.18,37.23,37.14,37.22,48528.0,36.8146,36.8642,36.775,36.8543,48528.0
2022-08-02 15:15:00,37.23,37.27,37.19,37.26,146176.0,36.8642,36.9038,36.8245,36.8939,146176.0
2022-08-02 15:20:00,37.25,37.29,37.19,37.2,21641.0,36.884,36.9236,36.8245,36.8344,21641.0
2022-08-02 15:25:00,37.2,37.28,37.2,37.27,15110.0,36.8344,36.9137,36.8344,36.9038,15110.0
2022-08-02 15:30:00,37.27,37.32,37.26,37.3,83223.0,36.9038,36.9533,36.8939,36.9335,83223.0
2022-08-02 15:35:00,37.3,37.4,37.28,37.36,88014.0,36.9335,37.0325,36.9137,36.9929,88014.0
2022-08-02 15:40:00,37.36,37.36,37.31,37.34,55568.0,36.9929,36.9929,36.9434,36.9731,55568.0
2022-08-02 15:45:00,37.34,37.36,37.26,37.29,128312.0,36.9731,36.9929,36.8939,36.9236,128312.0
2022-08-02 15:50:00,37.28,37.31,37.22,37.26,137108.0,36.9137,36.9434,36.8543,36.8939,137108.0
2022-08-02 15:55:00,37.25,37.26,37.16,37.21,357540.0,36.884,36.8939,36.7948,36.8443,357540.0
2022-08-03 09:30:00,37.48,37.48,37.23,37.31,38228.0,37.1117,37.1117,36.8642,36.9434,38228.0
2022-08-03 09:35:00,37.33,37.38,37.24,37.25,33124.0,36.9632,37.0127,36.8741,36.884,33124.0
2022-08-03 09:40:00,37.23,37.26,37.03,37.15,49238.0,36.8642,36.8939,36.6661,36.7849,49238.0
2022-08-03 09:45:00,37.17,37.23,37.14,37.15,41211.0,36.8047,36.8642,36.775,36.7849,41211.0
2022-08-03 09:50:00,37.16,37.21,37.14,37.17,36230.0,36.7948,36.8443,36.775,36.8047,36230.0
2022-08-03 09:55:00,37.17,37.18,37.09,37.18,87792.0,36.8047,36.8146,36.7255,36.8146,87792.0
2022-08-03 10:00:00,37.16,37.18,37.05,37.14,50617.0,36.7948,36.8146,36.6859,36.775,50617.0
2022-08-03 10:05:00,37.13,37.16,36.99,37.02,20256.0,36.7651,36.7948,36.6265,36.6562,20256.0
2022-08-03 10:10:00,37.04,37.11,37.01,37.08,72621.0,36.676,36.7453,36.6463,36.7156,72621.0
2022-08-03 10:15:00,37.09,37.17,36.89,36.9,137750.0,36.7255,36.8047,36.5275,36.5374,137750.0
2022-08-03 10:20:00,36.91,36.97,36.88,36.91,70344.0,36.5473,36.6067,36.5176,36.5473,70344.0
2022-08-03 10:25:00,36.92,37.04,36.91,37.03,18553.0,36.5572,36.676,36.5473,36.6661,18553.0
2022-08-03 10:30:00,37.03,37.11,37.02,37.05,19896.0,36.6661,36.7453,36.6562,36.6859,19896.0
2022-08-03 10:35:00,37.04,37.04,36.94,36.96,20983.0,36.676,36.676,36.577,36.5968,20983.0
2022-08-03 10:40:00,36.95,36.96,36.88,36.94,33407.0,36.5869,36.5968,36.5176,36.577,33407.0
2022-08-03 10:45:00,36.94,36.98,36.9,36.94,17002.0,36.577,36.6166,36.5374,36.577,17002.0
2022-08-03 10:50:00,36.95,36.95,36.89,36.9,19710.0,36.5869,36.5869,36.5275,36.5374,19710.0
2022-08-03 10:55:00,36.9,37.01,36.89,36.95,41440.0,36.5374,36.6463,36.5275,36.5869,41440.0
2022-08-03 11:00:00,36.95,37.06,36.94,36.97,140811.0,36.5869,36.6958,36.577,36.6067,140811.0
2022-08-03 11:05:00,36.96,37.02,36.93,37.01,34363.0,36.5968,36.6562,36.5671,36.6463,34363.0
2022-08-03 11:10:00,37.02,37.06,36.98,37.03,19000.0,36.6562,36.6958,36.6166,36.6661,19000.0
2022-08-03 11:15:00,37.02,37.04,36.98,36.98,72684.0,36.6562,36.676,36.6166,36.6166,72684.0
2022-08-03 11:20:00,36.98,36.99,36.93,36.95,27890.0,36.6166,36.6265,36.5671,36.5869,27890.0
2022-08-03 11:25:00,36.96,37.03,36.96,36.99,30732.0,36.5968,36.6661,36.5968,36.6265,30732.0
2022-08-03 11:30:00,37.0,37.06,36.98,37.02,28521.0,36.6364,36.6958,36.6166,36.6562,28521.0
2022-08-03 11:35:00,37.03,37.06,36.99,37.06,37935.0,36.6661,36.6958,36.6265,36.6958,37935.0
2022-08-03 11:40:00,37.06,37.08,37.04,37.05,42882.0,36.6958,36.7156,36.676,36.6859,42882.0
2022-08-03 11:45:00,37.05,37.07,37.02,37.03,37040.0,36.6859,36.7057,36.6562,36.6661,37040.0
2022-08-03 11:50:00,37.03,37.04,36.96,37.02,17790.0,36.6661,36.676,36.5968,36.6562,17790.0
2022-08-03 11:55:00,37.02,37.03,36.98,36.98,13982.0,36.6562,36.6661,36.6166,36.6166,13982.0
2022-08-03 12:00:00,36.99,37.01,36.97,36.97,9459.0,36.6265,36.6463,36.6067,36.6067,9459.0
2022-08-03 12:05:00,36.97,37.02,36.95,36.99,70455.0,36.6067,36.6562,36.5869,36.6265,70455.0
2022-08-03 12:10:00,37.0,37.0,36.93,36.98,12579.0,36.6364,36.6364,36.5671,36.6166,12579.0
2022-08-03 12:15:00,36.98,37.02,36.93,37.0,19636.0,36.6166,36.6562,36.5671,36.6364,19636.0
2022-08-03 12:20:00,37.0,37.04,36.99,37.01,37126.0,36.6364,36.676,36.6265,36.6463,37126.0
2022-08-03 12:25:00,37.01,37.03,36.97,37.01,31464.0,36.6463,36.6661,36.6067,36.6463,31464.0
2022-08-03 12:30:00,37.0,37.03,36.97,37.0,35159.0,36.6364,36.6661,36.6067,36.6364,35159.0
2022-08-03 12:35:00,37.01,37.02,36.96,36.96,60112.0,36.6463,36.6562,36.5968,36.5968,60112.0
2022-08-03 12:40:00,36.98,37.03,36.98,37.0,45808.0,36.6166,36.6661,36.6166,36.6364,45808.0
2022-08-03 12:45:00,36.99,37.07,36.97,36.99,211730.0,36.6265,36.7057,36.6067,36.6265,211730.0
2022-08-03 12:50:00,36.98,37.02,36.95,37.0,29660.0,36.6166,36.6562,36.5869,36.6364,29660.0
2022-08-03 12:55:00,37.0,37.04,36.99,37.03,18300.0,36.6364,36.676,36.6265,36.6661,18300.0
2022-08-03 13:00:00,37.04,37.2,37.04,37.13,48610.0,36.676,36.8344,36.676,36.7651,48610.0
2022-08-03 13:05:00,37.13,37.16,37.08,37.1,19365.0,36.7651,36.7948,36.7156,36.7354,19365.0
2022-08-03 13:10:00,37.1,37.11,37.07,37.1,12306.0,36.7354,36.7453,36.7057,36.7354,12306.0
2022-08-03 13:15:00,37.11,37.15,37.1,37.12,15502.0,36.7453,36.7849,36.7354,36.7552,15502.0
2022-08-03 13:20:00,37.11,37.12,37.08,37.09,15833.0,36.7453,36.7552,36.7156,36.7255,15833.0
2022-08-03 13:25:00,37.09,37.15,37.07,37.15,18560.0,36.7255,36.7849,36.7057,36.7849,18560.0
2022-08-03 13:30:00,37.15,37.2,37.15,37.16,14336.0,36.7849,36.8344,36.7849,36.7948,14336.0
2022-08-03 13:35:00,37.16,37.17,37.13,37.15,17350.0,36.7948,36.8047,36.7651,36.7849,17350.0
2022-08-03 13:40:00,37.14,37.16,37.09,37.14,24189.0,36.775,36.7948,36.7255,36.775,24189.0
2022-08-03 13:45:00,37.14,37.26,37.14,37.26,24618.0,36.775,36.8939,36.775,36.8939,24618.0
2022-08-03 13:50:00,37.25,37.26,37.21,37.25,21072.0,36.884,36.8939,36.8443,36.884,21072.0
2022-08-03 13:55:00,37.25,37.32,37.24,37.28,15877.0,36.884,36.9533,36.8741,36.9137,15877.0
2022-08-03 14:00:00,37.27,37.27,37.21,37.24,24880.0,36.9038,36.9038,36.8443,36.8741,24880.0
2022-08-03 14:05:00,37.24,37.25,37.19,37.2,87868.0,36.8741,36.884,36.8245,36.8344,87868.0
2022-08-03 14:10:00,37.22,37.32,37.2,37.23,250317.0,36.8543,36.9533,36.8344,36.8642,250317.0
2022-08-03 14:15:00,37.23,37.26,37.19,37.24,49978.0,36.8642,36.8939,36.8245,36.8741,49978.0
2022-08-03 14:20:00,37.24,37.28,37.2,37.2,77706.0,36.8741,36.9137,36.8344,36.8344,77706.0
2022-08-03 14:25:00,37.2,37.24,37.18,37.2,128750.0,36.8344,36.8741,36.8146,36.8344,128750.0
2022-08-03 14:30:00,37.2,37.24,37.2,37.2,40212.0,36.8344,36.8741,36.8344,36.8344,40212.0
2022-08-03 14:35:00,37.2,37.25,37.19,37.23,36242.0,36.8344,36.884,36.8245,36.8642,36242.0
2022-08-03 14:40:00,37.23,37.25,37.2,37.2,23697.0,36.8642,36.884,36.8344,36.8344,23697.0
2022-08-03 14:45:00,37.2,37.29,37.2,37.29,139526.0,36.8344,36.9236,36.8344,36.9236,139526.0
2022-08-03 14:50:00,37.29,37.3,37.25,37.27,32163.0,36.9236,36.9335,36.884,36.9038,32163.0
2022-08-03 14:55:00,37.28,37.35,37.25,37.27,70648.0,36.9137,36.983,36.884,36.9038,70648.0
2022-08-03 15:00:00,37.27,37.33,37.26,37.3,76138.0,36.9038,36.9632,36.8939,36.9335,76138.0
2022-08-03 15:05:00,37.3,37.31,37.26,37.27,102156.0,36.9335,36.9434,36.8939,36.9038,102156.0
2022-08-03 15:10:00,37.26,37.27,37.24,37.27,84149.0,36.8939,36.9038,36.8741,36.9038,84149.0
2022-08-03 15:15:00,37.27,37.36,37.24,37.25,82273.0,36.9038,36.9929,36.8741,36.884,82273.0
2022-08-03 15:20:00,37.25,37.37,37.24,37.37,92622.0,36.884,37.0028,36.8741,37.0028,92622.0
2022-08-03 15:25:00,37.37,37.42,37.37,37.38,25194.0,37.0028,37.0523,37.0028,37.0127,25194.0
2022-08-03 15:30:00,37.37,37.38,37.33,37.37,44679.0,37.0028,37.0127,36.9632,37.0028,44679.0
2022-08-03 15:35:00,37.37,37.42,37.3,37.33,52034.0,37.0028,37.0523,36.9335,36.9632,52034.0
2022-08-03 15:40:00,37.34,37.34,37.25,37.28,135065.0,36.9731,36.9731,36.884,36.9137,135065.0
2022-08-03 15:45:00,37.27,37.29,37.23,37.27,110107.0,36.9038,36.9236,36.8642,36.9038,110107.0
2022-08-03 15:50:00,37.27,37.31,37.23,37.3,126057.0,36.9038,36.9434,36.8642,36.9335,126057.0
2022-08-03 15:55:00,37.3,37.31,37.23,37.26,313171.0,36.9335,36.9434,36.8642,36.8939,313171.0
2022-08-04 09:30:00,36.76,37.49,36.76,37.16,30290.0,36.4184,37.1416,36.4184,36.8147,30290.0
2022-08-04 09:35:00,37.16,37.21,36.65,36.95,23009.0,36.8147,36.8642,36.3094,36.6066,23009.0
2022-08-04 09:40:00,36.94,37.22,36.79,37.08,36185.0,36.5967,36.8741,36.4481,36.7354,36185.0
2022-08-04 09:45:00,37.1,37.56,37.03,37.36,52252.0,36.7552,37.211,36.6859,37.0128,52252.0
2022-08-04 09:50:00,37.35,37.41,37.16,37.23,28878.0,37.0029,37.0623,36.8147,36.884,28878.0
2022-08-04 09:55:00,37.24,37.5,37.24,37.45,8813.0,36.8939,37.1515,36.8939,37.102,8813.0
2022-08-04 10:00:00,37.47,37.7,37.46,37.66,12462.0,37.1218,37.3497,37.1119,37.31,12462.0
2022-08-04 10:05:00,37.69,37.85,37.64,37.82,23463.0,37.3397,37.4983,37.2902,37.4685,23463.0
2022-08-04 10:10:00,37.8,37.83,37.75,37.78,11355.0,37.4487,37.4784,37.3992,37.4289,11355.0
2022-08-04 10:15:00,37.77,37.87,37.76,37.8,12215.0,37.419,37.5181,37.4091,37.4487,12215.0
2022-08-04 10:20:00,37.78,37.89,37.73,37.86,17657.0,37.4289,37.5379,37.3794,37.5082,17657.0
2022-08-04 10:25:00,37.87,38.06,37.86,38.0,35692.0,37.5181,37.7063,37.5082,37.6469,35692.0
2022-08-04 10:30:00,38.0,38.07,37.97,37.98,21662.0,37.6469,37.7162,37.6171,37.6271,21662.0
2022-08-04 10:35:00,37.97,38.01,37.84,37.86,24305.0,37.6171,37.6568,37.4884,37.5082,24305.0
2022-08-04 10:40:00,37.88,37.88,37.66,37.68,17077.0,37.528,37.528,37.31,37.3298,17077.0
2022-08-04 10:45:00,37.67,37.81,37.66,37.8,19033.0,37.3199,37.4586,37.31,37.4487,19033.0
2022-08-04 10:50:00,37.79,37.86,37.78,37.82,12255.0,37.4388,37.5082,37.4289,37.4685,12255.0
2022-08-04 10:55:00,37.82,37.88,37.72,37.74,15293.0,37.4685,37.528,37.3695,37.3893,15293.0
2022-08-04 11:00:00,37.73,37.73,37.59,37.65,21881.0,37.3794,37.3794,37.2407,37.3001,21881.0
2022-08-04 11:05:00,37.65,37.71,37.53,37.59,94027.0,37.3001,37.3596,37.1812,37.2407,94027.0
2022-08-04 11:10:00,37.59,37.62,37.54,37.56,25307.0,37.2407,37.2704,37.1911,37.211,25307.0
2022-08-04 11:15:00,37.56,37.62,37.54,37.6,13335.0,37.211,37.2704,37.1911,37.2506,13335.0
2022-08-04 11:20:00,37.59,37.61,37.49,37.49,22681.0,37.2407,37.2605,37.1416,37.1416,22681.0
2022-08-04 11:25:00,37.5,37.54,37.4,37.47,42168.0,37.1515,37.1911,37.0524,37.1218,42168.0
2022-08-04 11:30:00,37.46,37.47,37.4,37.41,17614.0,37.1119,37.1218,37.0524,37.0623,17614.0
2022-08-04 11:35:00,37.41,37.44,37.3,37.3,16600.0,37.0623,37.0921,36.9534,36.9534,16600.0
2022-08-04 11:40:00,37.3,37.34,37.24,37.26,17370.0,36.9534,36.993,36.8939,36.9137,17370.0
2022-08-04 11:45:00,37.26,37.32,37.26,37.3,50759.0,36.9137,36.9732,36.9137,36.9534,50759.0
2022-08-04 11:50:00,37.3,37.34,37.28,37.32,54374.0,36.9534,36.993,36.9336,36.9732,54374.0
2022-08-04 11:55:00,37.32,37.37,37.31,37.36,98444.0,36.9732,37.0227,36.9633,37.0128,98444.0
2022-08-04 12:00:00,37.37,37.42,37.22,37.3,48237.0,37.0227,37.0723,36.8741,36.9534,48237.0
2022-08-04 12:05:00,37.3,37.36,37.27,37.31,26908.0,36.9534,37.0128,36.9236,36.9633,26908.0
2022-08-04 12:10:00,37.31,37.33,37.26,37.26,48114.0,36.9633,36.9831,36.9137,36.9137,48114.0
2022-08-04 12:15:00,37.26,37.31,37.21,37.28,26717.0,36.9137,36.9633,36.8642,36.9336,26717.0
2022-08-04 12:20:00,37.28,37.33,37.24,37.3,21616.0,36.9336,36.9831,36.8939,36.9534,21616.0
2022-08-04 12:25:00,37.31,37.32,37.25,37.3,11121.0,36.9633,36.9732,36.9038,36.9534,11121.0
2022-08-04 12:30:00,37.29,37.31,37.28,37.3,19377.0,36.9435,36.9633,36.9336,36.9534,19377.0
2022-08-04 12:35:00,37.3,37.31,37.26,37.27,8009.0,36.9534,36.9633,36.9137,36.9236,8009.0
2022-08-04 12:40:00,37.27,37.28,37.24,37.27,5958.0,36.9236,36.9336,36.8939,36.9236,5958.0
2022-08-04 12:45:00,37.27,37.29,37.2,37.24,8219.0,36.9236,36.9435,36.8543,36.8939,8219.0
2022-08-04 12:50:00,37.23,37.31,37.23,37.3,7648.0,36.884,36.9633,36.884,36.9534,7648.0
2022-08-04 12:55:00,37.3,37.34,37.29,37.3,17424.0,36.9534,36.993,36.9435,36.9534,17424.0
2022-08-04 13:00:00,37.32,37.35,37.31,37.32,7174.0,36.9732,37.0029,36.9633,36.9732,7174.0
2022-08-04 13:05:00,37.32,37.32,37.22,37.22,12085.0,36.9732,36.9732,36.8741,36.8741,12085.0
2022-08-04 13:10:00,37.22,37.27,37.19,37.25,53198.0,36.8741,36.9236,36.8444,36.9038,53198.0
2022-08-04 13:15:00,37.26,37.28,37.19,37.26,12279.0,36.9137,36.9336,36.8444,36.9137,12279.0
2022-08-04 13:20:00,37.26,37.29,37.23,37.27,16421.0,36.9137,36.9435,36.884,36.9236,16421.0
2022-08-04 13:25:00,37.27,37.27,37.21,37.27,8641.0,36.9236,36.9236,36.8642,36.9236,8641.0
2022-08-04 13:30:00,37.25,37.26,37.21,37.25,17246.0,36.9038,36.9137,36.8642,36.9038,17246.0
2022-08-04 13:35:00,37.25,37.26,37.21,37.23,21254.0,36.9038,36.9137,36.8642,36.884,21254.0
2022-08-04 13:40:00,37.24,37.25,37.09,37.17,22991.0,36.8939,36.9038,36.7453,36.8246,22991.0
2022-08-04 13:45:00,37.16,37.23,37.12,37.23,10245.0,36.8147,36.884,36.775,36.884,10245.0
2022-08-04 13:50:00,37.22,37.23,37.14,37.15,18918.0,36.8741,36.884,36.7949,36.8048,18918.0
2022-08-04 13:55:00,37.15,37.16,37.13,37.15,20515.0,36.8048,36.8147,36.7849,36.8048,20515.0
2022-08-04 14:00:00,37.14,37.16,37.12,37.12,18266.0,36.7949,36.8147,36.775,36.775,18266.0
2022-08-04 14:05:00,37.12,37.17,37.12,37.15,20184.0,36.775,36.8246,36.775,36.8048,20184.0
2022-08-04 14:10:00,37.16,37.17,37.12,37.14,16369.0,36.8147,36.8246,36.775,36.7949,16369.0
2022-08-04 14:15:00,37.15,37.16,37.11,37.15,16923.0,36.8048,36.8147,36.7651,36.8048,16923.0
2022-08-04 14:20:00,37.15,37.17,37.14,37.16,30175.0,36.8048,36.8246,36.7949,36.8147,30175.0
2022-08-04 14:25:00,37.15,37.24,37.15,37.16,25358.0,36.8048,36.8939,36.8048,36.8147,25358.0
2022-08-04 14:30:00,37.18,37.21,37.09,37.1,22326.0,36.8345,36.8642,36.7453,36.7552,22326.0
2022-08-04 14:35:00,37.1,37.12,37.08,37.11,15902.0,36.7552,36.775,36.7354,36.7651,15902.0
2022-08-04 14:40:00,37.11,37.11,37.05,37.09,13685.0,36.7651,36.7651,36.7057,36.7453,13685.0
2022-08-04 14:45:00,37.09,37.1,37.02,37.02,22954.0,36.7453,36.7552,36.676,36.676,22954.0
2022-08-04 14:50:00,37.02,37.08,37.02,37.08,21984.0,36.676,36.7354,36.676,36.7354,21984.0
2022-08-04 14:55:00,37.08,37.09,37.03,37.03,29054.0,36.7354,36.7453,36.6859,36.6859,29054.0
2022-08-04 15:00:00,37.01,37.05,36.99,37.04,17359.0,36.6661,36.7057,36.6463,36.6958,17359.0
2022-08-04 15:05:00,37.03,37.18,37.01,37.17,34548.0,36.6859,36.8345,36.6661,36.8246,34548.0
2022-08-04 15:10:00,37.18,37.19,37.11,37.13,35640.0,36.8345,36.8444,36.7651,36.7849,35640.0
2022-08-04 15:15:00,37.14,37.16,37.13,37.16,24229.0,36.7949,36.8147,36.7849,36.8147,24229.0
2022-08-04 15:20:00,37.16,37.24,37.12,37.21,27248.0,36.8147,36.8939,36.775,36.8642,27248.0
2022-08-04 15:25:00,37.22,37.23,37.15,37.16,26383.0,36.8741,36.884,36.8048,36.8147,26383.0
2022-08-04 15:30:00,37.16,37.16,37.03,37.03,29648.0,36.8147,36.8147,36.6859,36.6859,29648.0
2022-08-04 15:35:00,37.03,37.07,36.93,37.03,48588.0,36.6859,36.7255,36.5868,36.6859,48588.0
2022-08-04 15:40:00,37.01,37.04,36.97,36.98,64887.0,36.6661,36.6958,36.6264,36.6363,64887.0
2022-08-04 15:45:00,36.98,36.99,36.93,36.97,69879.0,36.6363,36.6463,36.5868,36.6264,69879.0
2022-08-04 15:50:00,36.97,37.04,36.96,37.04,96039.0,36.6264,36.6958,36.6165,36.6958,96039.0
2022-08-04 15:55:00,37.04,37.13,36.96,37.12,253219.0,36.6958,36.7849,36.6165,36.775,253219.0
2022-08-05 09:30:00,36.7,36.82,36.56,36.71,27655.0,36.3589,36.4778,36.2202,36.3689,27655.0
2022-08-05 09:35:00,36.75,36.9,36.6,36.88,6905.0,36.4085,36.5571,36.2599,36.5373,6905.0
2022-08-05 09:40:00,36.91,36.97,36.87,36.91,8646.0,36.567,36.6264,36.5274,36.567,8646.0
2022-08-05 09:45:00,36.93,36.99,36.87,36.87,10143.0,36.5868,36.6463,36.5274,36.5274,10143.0
2022-08-05 09:50:00,36.89,36.97,36.82,36.91,15916.0,36.5472,36.6264,36.4778,36.567,15916.0
2022-08-05 09:55:00,36.93,36.98,36.88,36.97,9393.0,36.5868,36.6363,36.5373,36.6264,9393.0
2022-08-05 10:00:00,37.0,37.09,36.97,37.04,9050.0,36.6562,36.7453,36.6264,36.6958,9050.0
2022-08-05 10:05:00,37.04,37.07,36.98,37.02,8364.0,36.6958,36.7255,36.6363,36.676,8364.0
2022-08-05 10:10:00,37.02,37.04,36.95,36.95,18240.0,36.676,36.6958,36.6066,36.6066,18240.0
2022-08-05 10:15:00,36.94,36.98,36.85,36.95,17473.0,36.5967,36.6363,36.5076,36.6066,17473.0
2022-08-05 10:20:00,36.96,36.96,36.89,36.91,8407.0,36.6165,36.6165,36.5472,36.567,8407.0
2022-08-05 10:25:00,36.89,36.92,36.75,36.84,9586.0,36.5472,36.5769,36.4085,36.4976,9586.0
2022-08-05 10:30:00,36.84,36.84,36.7,36.76,10220.0,36.4976,36.4976,36.3589,36.4184,10220.0
2022-08-05 10:35:00,36.75,36.78,36.72,36.77,7163.0,36.4085,36.4382,36.3788,36.4283,7163.0
2022-08-05 10:40:00,36.76,36.77,36.63,36.66,33691.0,36.4184,36.4283,36.2896,36.3193,33691.0
2022-08-05 10:45:00,36.66,36.69,36.62,36.62,9473.0,36.3193,36.349,36.2797,36.2797,9473.0
2022-08-05 10:50:00,36.63,36.65,36.51,36.59,51439.0,36.2896,36.3094,36.1707,36.25,51439.0
2022-08-05 10:55:00,36.61,36.63,36.54,36.59,32551.0,36.2698,36.2896,36.2004,36.25,32551.0
2022-08-05 11:00:00,36.59,36.59,36.45,36.5,22408.0,36.25,36.25,36.1113,36.1608,22408.0
2022-08-05 11:05:00,36.5,36.51,36.42,36.48,10889.0,36.1608,36.1707,36.0815,36.141,10889.0
2022-08-05 11:10:00,36.5,36.53,36.46,36.47,20608.0,36.1608,36.1905,36.1212,36.1311,20608.0
2022-08-05 11:15:00,36.46,36.5,36.43,36.5,58011.0,36.1212,36.1608,36.0915,36.1608,58011.0
2022-08-05 11:20:00,36.51,36.51,36.41,36.41,11237.0,36.1707,36.1707,36.0716,36.0716,11237.0
2022-08-05 11:25:00,36.41,36.43,36.28,36.29,10419.0,36.0716,36.0915,35.9428,35.9528,10419.0
2022-08-05 11:30:00,36.29,36.39,36.28,36.38,14392.0,35.9528,36.0518,35.9428,36.0419,14392.0
2022-08-05 11:35:00,36.38,36.38,36.32,36.33,23372.0,36.0419,36.0419,35.9825,35.9924,23372.0
2022-08-05 11:40:00,36.32,36.43,36.32,36.41,24676.0,35.9825,36.0915,35.9825,36.0716,24676.0
2022-08-05 11:45:00,36.42,36.42,36.33,36.34,9768.0,36.0815,36.0815,35.9924,36.0023,9768.0
2022-08-05 11:50:00,36.33,36.38,36.31,36.38,7460.0,35.9924,36.0419,35.9726,36.0419,7460.0
2022-08-05 11:55:00,36.35,36.36,36.3,36.35,8714.0,36.0122,36.0221,35.9627,36.0122,8714.0
2022-08-05 12:00:00,36.35,36.44,36.34,36.44,7590.0,36.0122,36.1014,36.0023,36.1014,7590.0
2022-08-05 12:05:00,36.46,36.49,36.4,36.48,10360.0,36.1212,36.1509,36.0617,36.141,10360.0
2022-08-05 12:10:00,36.47,36.53,36.46,36.52,5548.0,36.1311,36.1905,36.1212,36.1806,5548.0
2022-08-05 12:15:00,36.53,36.6,36.53,36.58,12052.0,36.1905,36.2599,36.1905,36.2401,12052.0
2022-08-05 12:20:00,36.58,36.62,36.56,36.58,7821.0,36.2401,36.2797,36.2202,36.2401,7821.0
2022-08-05 12:25:00,36.59,36.63,36.58,36.6,10147.0,36.25,36.2896,36.2401,36.2599,10147.0
2022-08-05 12:30:00,36.59,36.63,36.56,36.61,10951.0,36.25,36.2896,36.2202,36.2698,10951.0
2022-08-05 12:35:00,36.61,36.68,36.59,36.67,4937.0,36.2698,36.3391,36.25,36.3292,4937.0
2022-08-05 12:40:00,36.64,36.69,36.63,36.69,5609.0,36.2995,36.349,36.2896,36.349,5609.0
2022-08-05 12:45:00,36.69,36.78,36.69,36.77,6016.0,36.349,36.4382,36.349,36.4283,6016.0
2022-08-05 12:50:00,36.77,36.82,36.76,36.82,6958.0,36.4283,36.4778,36.4184,36.4778,6958.0
2022-08-05 12:55:00,36.82,36.82,36.77,36.8,6023.0,36.4778,36.4778,36.4283,36.458,6023.0
2022-08-05 13:00:00,36.8,36.81,36.76,36.79,9140.0,36.458,36.4679,36.4184,36.4481,9140.0
2022-08-05 13:05:00,36.8,36.86,36.78,36.84,36138.0,36.458,36.5175,36.4382,36.4976,36138.0
2022-08-05 13:10:00,36.84,36.9,36.84,36.89,4211.0,36.4976,36.5571,36.4976,36.5472,4211.0
2022-08-05 13:15:00,36.91,36.91,36.84,36.84,3882.0,36.567,36.567,36.4976,36.4976,3882.0
2022-08-05 13:20:00,36.84,36.87,36.83,36.86,3576.0,36.4976,36.5274,36.4877,36.5175,3576.0
2022-08-05 13:25:00,36.84,36.87,36.82,36.87,7560.0,36.4976,36.5274,36.4778,36.5274,7560.0
2022-08-05 13:30:00,36.87,36.97,36.86,36.97,133216.0,36.5274,36.6264,36.5175,36.6264,133216.0
2022-08-05 13:35:00,36.98,37.06,36.98,37.05,11790.0,36.6363,36.7156,36.6363,36.7057,11790.0
2022-08-05 13:40:00,37.05,37.09,37.01,37.01,12185.0,36.7057,36.7453,36.6661,36.6661,12185.0
2022-08-05 13:45:00,37.01,37.04,36.98,36.99,5552.0,36.6661,36.6958,36.6363,36.6463,5552.0
2022-08-05 13:50:00,37.0,37.03,36.98,37.02,4853.0,36.6562,36.6859,36.6363,36.676,4853.0
2022-08-05 13:55:00,37.04,37.04,36.99,37.01,10711.0,36.6958,36.6958,36.6463,36.6661,10711.0
2022-08-05 14:00:00,37.01,37.06,36.99,37.06,6244.0,36.6661,36.7156,36.6463,36.7156,6244.0
2022-08-05 14:05:00,37.05,37.09,37.03,37.03,7297.0,36.7057,36.7453,36.6859,36.6859,7297.0
2022-08-05 14:10:00,37.03,37.06,37.01,37.03,9002.0,36.6859,36.7156,36.6661,36.6859,9002.0
2022-08-05 14:15:00,37.03,37.07,37.03,37.07,8277.0,36.6859,36.7255,36.6859,36.7255,8277.0
2022-08-05 14:20:00,37.08,37.14,37.07,37.11,9432.0,36.7354,36.7949,36.7255,36.7651,9432.0
2022-08-05 14:25:00,37.13,37.13,37.0,37.01,6024.0,36.7849,36.7849,36.6562,36.6661,6024.0
2022-08-05 14:30:00,37.0,37.03,36.96,37.03,7272.0,36.6562,36.6859,36.6165,36.6859,7272.0
2022-08-05 14:35:00,37.04,37.05,37.01,37.05,7565.0,36.6958,36.7057,36.6661,36.7057,7565.0
2022-08-05 14:40:00,37.05,37.06,37.02,37.06,7333.0,36.7057,36.7156,36.676,36.7156,7333.0
2022-08-05 14:45:00,37.06,37.13,37.06,37.1,7745.0,36.7156,36.7849,36.7156,36.7552,7745.0
2022-08-05 14:50:00,37.1,37.13,37.07,37.12,6103.0,36.7552,36.7849,36.7255,36.775,6103.0
2022-08-05 14:55:00,37.11,37.13,37.06,37.11,13607.0,36.7651,36.7849,36.7156,36.7651,13607.0
2022-08-05 15:00:00,37.12,37.12,37.05,37.07,6810.0,36.775,36.775,36.7057,36.7255,6810.0
2022-08-05 15:05:00,37.07,37.09,37.04,37.09,6254.0,36.7255,36.7453,36.6958,36.7453,6254.0
2022-08-05 15:10:00,37.09,37.12,37.09,37.09,8503.0,36.7453,36.775,36.7453,36.7453,8503.0
2022-08-05 15:15:00,37.08,37.1,37.06,37.07,8172.0,36.7354,36.7552,36.7156,36.7255,8172.0
2022-08-05 15:20:00,37.08,37.09,37.03,37.05,13971.0,36.7354,36.7453,36.6859,36.7057,13971.0
2022-08-05 15:25:00,37.06,37.08,37.02,37.08,9487.0,36.7156,36.7354,36.676,36.7354,9487.0
2022-08-05 15:30:00,37.08,37.09,37.05,37.07,12814.0,36.7354,36.7453,36.7057,36.7255,12814.0
2022-08-05 15:35:00,37.07,37.1,37.03,37.05,19833.0,36.7255,36.7552,36.6859,36.7057,19833.0
2022-08-05 15:40:00,37.05,37.1,37.05,37.09,19066.0,36.7057,36.7552,36.7057,36.7453,19066.0
2022-08-05 15:45:00,37.09,37.14,37.09,37.13,20594.0,36.7453,36.7949,36.7453,36.7849,20594.0
2022-08-05 15:50:00,37.15,37.17,37.08,37.11,43509.0,36.8048,36.8246,36.7354,36.7651,43509.0
2022-08-05 15:55:00,37.11,37.11,37.05,37.06,100675.0,36.7651,36.7651,36.7057,36.7156,100675.0
2022-08-08 09:30:00,37.38,37.65,37.28,37.62,48225.0,37.0326,37.3001,36.9336,37.2704,48225.0
2022-08-08 09:35:00,37.64,37.64,37.38,37.55,171004.0,37.2902,37.2902,37.0326,37.201,171004.0
2022-08-08 09:40:00,37.58,37.73,37.51,37.6,43982.0,37.2308,37.3794,37.1614,37.2506,43982.0
2022-08-08 09:45:00,37.58,37.58,37.45,37.5,31803.0,37.2308,37.2308,37.102,37.1515,31803.0
2022-08-08 09:50:00,37.49,37.57,37.42,37.52,105558.0,37.1416,37.2209,37.0723,37.1713,105558.0
2022-08-08 09:55:00,37.52,37.65,37.52,37.58,10995.0,37.1713,37.3001,37.1713,37.2308,10995.0
2022-08-08 10:00:00,37.6,37.7,37.59,37.67,10827.0,37.2506,37.3497,37.2407,37.3199,10827.0
2022-08-08 10:05:00,37.68,37.68,37.54,37.58,11860.0,37.3298,37.3298,37.1911,37.2308,11860.0
2022-08-08 10:10:00,37.58,37.6,37.44,37.45,7735.0,37.2308,37.2506,37.0921,37.102,7735.0
2022-08-08 10:15:00,37.5,37.54,37.49,37.5,51106.0,37.1515,37.1911,37.1416,37.1515,51106.0
2022-08-08 10:20:00,37.48,37.61,37.48,37.52,104670.0,37.1317,37.2605,37.1317,37.1713,104670.0
2022-08-08 10:25:00,37.54,37.6,37.49,37.58,9299.0,37.1911,37.2506,37.1416,37.2308,9299.0
2022-08-08 10:30:00,37.58,37.61,37.54,37.55,45283.0,37.2308,37.2605,37.1911,37.201,45283.0
2022-08-08 10:35:00,37.54,37.55,37.47,37.48,11156.0,37.1911,37.201,37.1218,37.1317,11156.0
2022-08-08 10:40:00,37.48,37.55,37.48,37.54,14363.0,37.1317,37.201,37.1317,37.1911,14363.0
2022-08-08 10:45:00,37.55,37.57,37.51,37.52,10001.0,37.201,37.2209,37.1614,37.1713,10001.0
2022-08-08 10:50:00,37.52,37.56,37.48,37.5,199833.0,37.1713,37.211,37.1317,37.1515,199833.0
2022-08-08 10:55:00,37.49,37.54,37.49,37.51,9921.0,37.1416,37.1911,37.1416,37.1614,9921.0
2022-08-08 11:00:00,37.51,37.57,37.5,37.51,13363.0,37.1614,37.2209,37.1515,37.1614,13363.0
2022-08-08 11:05:00,37.5,37.53,37.45,37.47,14593.0,37.1515,37.1812,37.102,37.1218,14593.0
2022-08-08 11:10:00,37.47,37.52,37.45,37.51,11773.0,37.1218,37.1713,37.102,37.1614,11773.0
2022-08-08 11:15:00,37.51,37.51,37.45,37.48,12007.0,37.1614,37.1614,37.102,37.1317,12007.0
2022-08-08 11:20:00,37.48,37.49,37.46,37.48,10019.0,37.1317,37.1416,37.1119,37.1317,10019.0
2022-08-08 11:25:00,37.48,37.49,37.43,37.45,14487.0,37.1317,37.1416,37.0822,37.102,14487.0
2022-08-08 11:30:00,37.45,37.48,37.42,37.43,14161.0,37.102,37.1317,37.0723,37.0822,14161.0
2022-08-08 11:35:00,37.43,37.43,37.32,37.32,12036.0,37.0822,37.0822,36.9732,36.9732,12036.0
2022-08-08 11:40:00,37.33,37.37,37.3,37.32,12948.0,36.9831,37.0227,36.9534,36.9732,12948.0
2022-08-08 11:45:00,37.32,37.36,37.28,37.34,16874.0,36.9732,37.0128,36.9336,36.993,16874.0
2022-08-08 11:50:00,37.34,37.45,37.33,37.44,11075.0,36.993,37.102,36.9831,37.0921,11075.0
2022-08-08 11:55:00,37.45,37.48,37.43,37.47,15701.0,37.102,37.1317,37.0822,37.1218,15701.0
2022-08-08 12:00:00,37.47,37.52,37.44,37.5,9071.0,37.1218,37.1713,37.0921,37.1515,9071.0
2022-08-08 12:05:00,37.5,37.51,37.43,37.43,102689.0,37.1515,37.1614,37.0822,37.0822,102689.0
2022-08-08 12:10:00,37.45,37.46,37.31,37.36,7365.0,37.102,37.1119,36.9633,37.0128,7365.0
2022-08-08 12:15:00,37.36,37.43,37.31,37.36,51715.0,37.0128,37.0822,36.9633,37.0128,51715.0
2022-08-08 12:20:00,37.36,37.41,37.33,37.36,12890.0,37.0128,37.0623,36.9831,37.0128,12890.0
2022-08-08 12:25:00,37.36,37.4,37.33,37.36,8305.0,37.0128,37.0524,36.9831,37.0128,8305.0
2022-08-08 12:30:00,37.35,37.37,37.25,37.25,224720.0,37.0029,37.0227,36.9038,36.9038,224720.0
2022-08-08 12:35:00,37.24,37.27,37.19,37.24,18198.0,36.8939,36.9236,36.8444,36.8939,18198.0
2022-08-08 12:40:00,37.23,37.31,37.22,37.31,6687.0,36.884,36.9633,36.8741,36.9633,6687.0
2022-08-08 12:45:00,37.31,37.36,37.29,37.34,18066.0,36.9633,37.0128,36.9435,36.993,18066.0
2022-08-08 12:50:00,37.34,37.4,37.33,37.36,6233.0,36.993,37.0524,36.9831,37.0128,6233.0
2022-08-08 12:55:00,37.38,37.42,37.37,37.41,7306.0,37.0326,37.0723,37.0227,37.0623,7306.0
2022-08-08 13:00:00,37.41,37.41,37.36,37.4,11840.0,37.0623,37.0623,37.0128,37.0524,11840.0
2022-08-08 13:05:00,37.39,37.48,37.38,37.48,4299.0,37.0425,37.1317,37.0326,37.1317,4299.0
2022-08-08 13:10:00,37.48,37.51,37.43,37.49,9338.0,37.1317,37.1614,37.0822,37.1416,9338.0
2022-08-08 13:15:00,37.49,37.51,37.46,37.46,9278.0,37.1416,37.1614,37.1119,37.1119,9278.0
2022-08-08 13:20:00,37.44,37.45,37.4,37.45,12278.0,37.0921,37.102,37.0524,37.102,12278.0
2022-08-08 13:25:00,37.44,37.47,37.41,37.41,6931.0,37.0921,37.1218,37.0623,37.0623,6931.0
2022-08-08 13:30:00,37.41,37.47,37.41,37.47,5807.0,37.0623,37.1218,37.0623,37.1218,5807.0
2022-08-08 13:35:00,37.46,37.53,37.44,37.51,10351.0,37.1119,37.1812,37.0921,37.1614,10351.0
2022-08-08 13:40:00,37.5,37.59,37.48,37.57,12039.0,37.1515,37.2407,37.1317,37.2209,12039.0
2022-08-08 13:45:00,37.58,37.64,37.54,37.64,10529.0,37.2308,37.2902,37.1911,37.2902,10529.0
2022-08-08 13:50:00,37.64,37.74,37.61,37.7,20925.0,37.2902,37.3893,37.2605,37.3497,20925.0
2022-08-08 13:55:00,37.71,37.73,37.55,37.67,173407.0,37.3596,37.3794,37.201,37.3199,173407.0
2022-08-08 14:00:00,37.67,37.67,37.55,37.55,20529.0,37.3199,37.3199,37.201,37.201,20529.0
2022-08-08 14:05:00,37.54,37.64,37.52,37.62,11535.0,37.1911,37.2902,37.1713,37.2704,11535.0
2022-08-08 14:10:00,37.64,37.65,37.6,37.6,10874.0,37.2902,37.3001,37.2506,37.2506,10874.0
2022-08-08 14:15:00,37.59,37.62,37.55,37.62,11058.0,37.2407,37.2704,37.201,37.2704,11058.0
2022-08-08 14:20:00,37.61,37.62,37.57,37.62,9854.0,37.2605,37.2704,37.2209,37.2704,9854.0
2022-08-08 14:25:00,37.62,37.65,37.59,37.64,12652.0,37.2704,37.3001,37.2407,37.2902,12652.0
2022-08-08 14:30:00,37.64,37.67,37.59,37.61,371415.0,37.2902,37.3199,37.2407,37.2605,371415.0
2022-08-08 14:35:00,37.6,37.6,37.54,37.54,237911.0,37.2506,37.2506,37.1911,37.1911,237911.0
2022-08-08 14:40:00,37.54,37.62,37.53,37.59,17424.0,37.1911,37.2704,37.1812,37.2407,17424.0
2022-08-08 14:45:00,37.59,37.69,37.56,37.68,147915.0,37.2407,37.3397,37.211,37.3298,147915.0
2022-08-08 14:50:00,37.68,37.69,37.62,37.67,25225.0,37.3298,37.3397,37.2704,37.3199,25225.0
2022-08-08 14:55:00,37.67,37.71,37.66,37.71,14732.0,37.3199,37.3596,37.31,37.3596,14732.0
2022-08-08 15:00:00,37.71,37.79,37.71,37.79,41496.0,37.3596,37.4388,37.3596,37.4388,41496.0
2022-08-08 15:05:00,37.79,37.8,37.74,37.77,20008.0,37.4388,37.4487,37.3893,37.419,20008.0
2022-08-08 15:10:00,37.77,37.77,37.68,37.7,20604.0,37.419,37.419,37.3298,37.3497,20604.0
2022-08-08 15:15:00,37.7,37.7,37.64,37.69,26316.0,37.3497,37.3497,37.2902,37.3397,26316.0
2022-08-08 15:20:00,37.69,37.73,37.67,37.7,31984.0,37.3397,37.3794,37.3199,37.3497,31984.0
2022-08-08 15:25:00,37.7,37.72,37.68,37.7,34711.0,37.3497,37.3695,37.3298,37.3497,34711.0
2022-08-08 15:30:00,37.7,37.72,37.66,37.66,31638.0,37.3497,37.3695,37.31,37.31,31638.0
2022-08-08 15:35:00,37.66,37.68,37.65,37.66,35103.0,37.31,37.3298,37.3001,37.31,35103.0
2022-08-08 15:40:00,37.66,37.74,37.65,37.69,76208.0,37.31,37.3893,37.3001,37.3397,76208.0
2022-08-08 15:45:00,37.69,37.72,37.65,37.66,106651.0,37.3397,37.3695,37.3001,37.31,106651.0
2022-08-08 15:50:00,37.65,37.66,37.58,37.62,72027.0,37.3001,37.31,37.2308,37.2704,72027.0
2022-08-08 15:55:00,37.62,37.65,37.55,37.57,539294.0,37.2704,37.3001,37.201,37.2209,539294.0
2022-08-09 09:30:00,37.57,37.73,37.31,37.43,29735.0,37.2209,37.3794,36.9633,37.0822,29735.0
2022-08-09 09:35:00,37.45,37.62,37.45,37.58,21992.0,37.102,37.2704,37.102,37.2308,21992.0
2022-08-09 09:40:00,37.57,37.67,37.46,37.65,166273.0,37.2209,37.3199,37.1119,37.3001,166273.0
2022-08-09 09:45:00,37.67,37.71,37.51,37.53,10786.0,37.3199,37.3596,37.1614,37.1812,10786.0
2022-08-09 09:50:00,37.52,37.58,37.4,37.46,14341.0,37.1713,37.2308,37.0524,37.1119,14341.0
2022-08-09 09:55:00,37.48,37.56,37.45,37.5,32217.0,37.1317,37.211,37.102,37.1515,32217.0
2022-08-09 10:00:00,37.49,37.49,37.37,37.39,14523.0,37.1416,37.1416,37.0227,37.0425,14523.0
2022-08-09 10:05:00,37.39,37.42,37.33,37.37,12735.0,37.0425,37.0723,36.9831,37.0227,12735.0
2022-08-09 10:10:00,37.37,37.43,37.34,37.43,17628.0,37.0227,37.0822,36.993,37.0822,17628.0
2022-08-09 10:15:00,37.43,37.51,37.42,37.44,26877.0,37.0822,37.1614,37.0723,37.0921,26877.0
2022-08-09 10:20:00,37.43,37.45,37.36,37.36,10923.0,37.0822,37.102,37.0128,37.0128,10923.0
2022-08-09 10:25:00,37.38,37.45,37.37,37.45,15028.0,37.0326,37.102,37.0227,37.102,15028.0
2022-08-09 10:30:00,37.45,37.49,37.35,37.48,10475.0,37.102,37.1416,37.0029,37.1317,10475.0
2022-08-09 10:35:00,37.47,37.47,37.37,37.41,9623.0,37.1218,37.1218,37.0227,37.0623,9623.0
2022-08-09 10:40:00,37.4,37.45,37.38,37.42,10922.0,37.0524,37.102,37.0326,37.0723,10922.0
2022-08-09 10:45:00,37.42,37.46,37.41,37.43,9803.0,37.0723,37.1119,37.0623,37.0822,9803.0
2022-08-09 10:50:00,37.43,37.47,37.32,37.33,15794.0,37.0822,37.1218,36.9732,36.9831,15794.0
2022-08-09 10:55:00,37.33,37.4,37.27,37.37,11320.0,36.9831,37.0524,36.9236,37.0227,11320.0
2022-08-09 11:00:00,37.36,37.36,37.25,37.25,8520.0,37.0128,37.0128,36.9038,36.9038,8520.0
2022-08-09 11:05:00,37.24,37.35,37.22,37.32,11875.0,36.8939,37.0029,36.8741,36.9732,11875.0
2022-08-09 11:10:00,37.32,37.33,37.28,37.3,18634.0,36.9732,36.9831,36.9336,36.9534,18634.0
2022-08-09 11:15:00,37.31,37.44,37.31,37.38,35494.0,36.9633,37.0921,36.9633,37.0326,35494.0
2022-08-09 11:20:00,37.39,37.39,37.28,37.32,51272.0,37.0425,37.0425,36.9336,36.9732,51272.0
2022-08-09 11:25:00,37.33,37.33,37.28,37.31,12817.0,36.9831,36.9831,36.9336,36.9633,12817.0
2022-08-09 11:30:00,37.31,37.31,37.27,37.27,17530.0,36.9633,36.9633,36.9236,36.9236,17530.0
2022-08-09 11:35:00,37.28,37.31,37.26,37.3,7611.0,36.9336,36.9633,36.9137,36.9534,7611.0
2022-08-09 11:40:00,37.29,37.29,37.24,37.24,14029.0,36.9435,36.9435,36.8939,36.8939,14029.0
2022-08-09 11:45:00,37.2,37.26,37.18,37.24,15428.0,36.8543,36.9137,36.8345,36.8939,15428.0
2022-08-09 11:50:00,37.23,37.27,37.18,37.25,31124.0,36.884,36.9236,36.8345,36.9038,31124.0
2022-08-09 11:55:00,37.25,37.25,37.19,37.2,7674.0,36.9038,36.9038,36.8444,36.8543,7674.0
2022-08-09 12:00:00,37.2,37.24,37.19,37.22,10831.0,36.8543,36.8939,36.8444,36.8741,10831.0
2022-08-09 12:05:00,37.23,37.25,37.22,37.22,9854.0,36.884,36.9038,36.8741,36.8741,9854.0
2022-08-09 12:10:00,37.21,37.27,37.17,37.25,93027.0,36.8642,36.9236,36.8246,36.9038,93027.0
2022-08-09 12:15:00,37.24,37.25,37.22,37.23,8735.0,36.8939,36.9038,36.8741,36.884,8735.0
2022-08-09 12:20:00,37.23,37.29,37.22,37.27,21917.0,36.884,36.9435,36.8741,36.9236,21917.0
2022-08-09 12:25:00,37.29,37.3,37.23,37.24,16808.0,36.9435,36.9534,36.884,36.8939,16808.0
2022-08-09 12:30:00,37.24,37.36,37.22,37.34,39790.0,36.8939,37.0128,36.8741,36.993,39790.0
2022-08-09 12:35:00,37.33,37.38,37.29,37.37,8247.0,36.9831,37.0326,36.9435,37.0227,8247.0
2022-08-09 12:40:00,37.38,37.38,37.33,37.36,7021.0,37.0326,37.0326,36.9831,37.0128,7021.0
2022-08-09 12:45:00,37.36,37.36,37.28,37.31,14070.0,37.0128,37.0128,36.9336,36.9633,14070.0
2022-08-09 12:50:00,37.31,37.34,37.28,37.33,11242.0,36.9633,36.993,36.9336,36.9831,11242.0
2022-08-09 12:55:00,37.33,37.4,37.33,37.39,35492.0,36.9831,37.0524,36.9831,37.0425,35492.0
2022-08-09 13:00:00,37.38,37.42,37.36,37.39,12487.0,37.0326,37.0723,37.0128,37.0425,12487.0
2022-08-09 13:05:00,37.39,37.42,37.38,37.4,8312.0,37.0425,37.0723,37.0326,37.0524,8312.0
2022-08-09 13:10:00,37.41,37.43,37.39,37.42,15359.0,37.0623,37.0822,37.0425,37.0723,15359.0
2022-08-09 13:15:00,37.42,37.48,37.39,37.46,63199.0,37.0723,37.1317,37.0425,37.1119,63199.0
2022-08-09 13:20:00,37.46,37.48,37.4,37.41,10984.0,37.1119,37.1317,37.0524,37.0623,10984.0
2022-08-09 13:25:00,37.4,37.45,37.4,37.44,16061.0,37.0524,37.102,37.0524,37.0921,16061.0
2022-08-09 13:30:00,37.44,37.46,37.42,37.45,8178.0,37.0921,37.1119,37.0723,37.102,8178.0
2022-08-09 13:35:00,37.46,37.47,37.42,37.46,12330.0,37.1119,37.1218,37.0723,37.1119,12330.0
2022-08-09 13:40:00,37.45,37.49,37.42,37.46,11787.0,37.102,37.1416,37.0723,37.1119,11787.0
2022-08-09 13:45:00,37.47,37.48,37.43,37.47,7368.0,37.1218,37.1317,37.0822,37.1218,7368.0
2022-08-09 13:50:00,37.48,37.53,37.47,37.52,18599.0,37.1317,37.1812,37.1218,37.1713,18599.0
2022-08-09 13:55:00,37.52,37.56,37.51,37.52,26762.0,37.1713,37.211,37.1614,37.1713,26762.0
2022-08-09 14:00:00,37.52,37.52,37.46,37.47,50105.0,37.1713,37.1713,37.1119,37.1218,50105.0
2022-08-09 14:05:00,37.47,37.48,37.44,37.47,10594.0,37.1218,37.1317,37.0921,37.1218,10594.0
2022-08-09 14:10:00,37.47,37.51,37.46,37.47,14691.0,37.1218,37.1614,37.1119,37.1218,14691.0
2022-08-09 14:15:00,37.48,37.49,37.44,37.46,14122.0,37.1317,37.1416,37.0921,37.1119,14122.0
2022-08-09 14:20:00,37.45,37.46,37.42,37.44,12012.0,37.102,37.1119,37.0723,37.0921,12012.0
2022-08-09 14:25:00,37.45,37.46,37.41,37.45,13920.0,37.102,37.1119,37.0623,37.102,13920.0
2022-08-09 14:30:00,37.44,37.47,37.42,37.43,27866.0,37.0921,37.1218,37.0723,37.0822,27866.0
2022-08-09 14:35:00,37.43,37.45,37.36,37.45,14914.0,37.0822,37.102,37.0128,37.102,14914.0
2022-08-09 14:40:00,37.45,37.46,37.43,37.45,10248.0,37.102,37.1119,37.0822,37.102,10248.0
2022-08-09 14:45:00,37.45,37.49,37.44,37.48,23706.0,37.102,37.1416,37.0921,37.1317,23706.0
2022-08-09 14:50:00,37.48,37.52,37.45,37.48,37858.0,37.1317,37.1713,37.102,37.1317,37858.0
2022-08-09 14:55:00,37.47,37.52,37.45,37.49,36816.0,37.1218,37.1713,37.102,37.1416,36816.0
2022-08-09 15:00:00,37.48,37.5,37.46,37.47,13658.0,37.1317,37.1515,37.1119,37.1218,13658.0
2022-08-09 15:05:00,37.47,37.5,37.45,37.5,15318.0,37.1218,37.1515,37.102,37.1515,15318.0
2022-08-09 15:10:00,37.49,37.5,37.44,37.48,22515.0,37.1416,37.1515,37.0921,37.1317,22515.0
2022-08-09 15:15:00,37.47,37.49,37.46,37.48,23658.0,37.1218,37.1416,37.1119,37.1317,23658.0
2022-08-09 15:20:00,37.48,37.54,37.48,37.54,117471.0,37.1317,37.1911,37.1317,37.1911,117471.0
2022-08-09 15:25:00,37.55,37.6,37.54,37.55,37274.0,37.201,37.2506,37.1911,37.201,37274.0
2022-08-09 15:30:00,37.55,37.58,37.54,37.55,46919.0,37.201,37.2308,37.1911,37.201,46919.0
2022-08-09 15:35:00,37.55,37.56,37.49,37.52,47352.0,37.201,37.211,37.1416,37.1713,47352.0
2022-08-09 15:40:00,37.52,37.55,37.5,37.52,45838.0,37.1713,37.201,37.1515,37.1713,45838.0
2022-08-09 15:45:00,37.52,37.53,37.44,37.45,95899.0,37.1713,37.1812,37.0921,37.102,95899.0
2022-08-09 15:50:00,37.45,37.51,37.43,37.47,203276.0,37.102,37.1614,37.0822,37.1218,203276.0
2022-08-09 15:55:00,37.47,37.47,37.39,37.44,297676.0,37.1218,37.1218,37.0425,37.0921,297676.0
2022-08-10 09:30:00,38.0,38.35,37.89,38.21,78019.0,37.6469,37.9936,37.5379,37.8549,78019.0
2022-08-10 09:35:00,38.28,38.34,38.16,38.16,45986.0,37.9243,37.9837,37.8054,37.8054,45986.0
2022-08-10 09:40:00,38.16,38.23,38.1,38.23,14790.0,37.8054,37.8747,37.7459,37.8747,14790.0
2022-08-10 09:45:00,38.24,38.3,38.21,38.25,16578.0,37.8846,37.9441,37.8549,37.8945,16578.0
2022-08-10 09:50:00,38.25,38.26,38.16,38.19,7886.0,37.8945,37.9044,37.8054,37.8351,7886.0
2022-08-10 09:55:00,38.21,38.23,38.13,38.17,12568.0,37.8549,37.8747,37.7757,37.8153,12568.0
2022-08-10 10:00:00,38.2,38.34,38.18,38.23,19200.0,37.845,37.9837,37.8252,37.8747,19200.0
2022-08-10 10:05:00,38.24,38.25,38.1,38.1,17120.0,37.8846,37.8945,37.7459,37.7459,17120.0
2022-08-10 10:10:00,38.14,38.2,38.12,38.12,14426.0,37.7856,37.845,37.7657,37.7657,14426.0
2022-08-10 10:15:00,38.12,38.15,38.03,38.05,55419.0,37.7657,37.7955,37.6766,37.6964,55419.0
2022-08-10 10:20:00,38.05,38.06,37.93,37.99,91394.0,37.6964,37.7063,37.5775,37.637,91394.0
2022-08-10 10:25:00,38.0,38.08,37.99,38.05,33841.0,37.6469,37.7261,37.637,37.6964,33841.0
2022-08-10 10:30:00,38.03,38.15,38.0,38.15,81794.0,37.6766,37.7955,37.6469,37.7955,81794.0
2022-08-10 10:35:00,38.16,38.19,38.1,38.12,19855.0,37.8054,37.8351,37.7459,37.7657,19855.0
2022-08-10 10:40:00,38.13,38.19,38.11,38.11,39163.0,37.7757,37.8351,37.7558,37.7558,39163.0
2022-08-10 10:45:00,38.11,38.17,38.09,38.11,37696.0,37.7558,37.8153,37.736,37.7558,37696.0
2022-08-10 10:50:00,38.11,38.12,38.06,38.09,42646.0,37.7558,37.7657,37.7063,37.736,42646.0
2022-08-10 10:55:00,38.09,38.1,38.0,38.01,21465.0,37.736,37.7459,37.6469,37.6568,21465.0
2022-08-10 11:00:00,38.02,38.14,38.01,38.14,36865.0,37.6667,37.7856,37.6568,37.7856,36865.0
2022-08-10 11:05:00,38.14,38.14,38.01,38.06,41064.0,37.7856,37.7856,37.6568,37.7063,41064.0
2022-08-10 11:10:00,38.07,38.08,38.02,38.05,32124.0,37.7162,37.7261,37.6667,37.6964,32124.0
2022-08-10 11:15:00,38.06,38.08,38.04,38.07,81132.0,37.7063,37.7261,37.6865,37.7162,81132.0
2022-08-10 11:20:00,38.07,38.12,38.06,38.1,28402.0,37.7162,37.7657,37.7063,37.7459,28402.0
2022-08-10 11:25:00,38.1,38.14,38.04,38.05,97719.0,37.7459,37.7856,37.6865,37.6964,97719.0
2022-08-10 11:30:00,38.05,38.08,38.02,38.04,104099.0,37.6964,37.7261,37.6667,37.6865,104099.0
2022-08-10 11:35:00,38.05,38.05,37.93,37.94,38604.0,37.6964,37.6964,37.5775,37.5874,38604.0
2022-08-10 11:40:00,37.95,38.01,37.95,37.97,29476.0,37.5973,37.6568,37.5973,37.6171,29476.0
2022-08-10 11:45:00,37.97,38.0,37.93,37.96,23179.0,37.6171,37.6469,37.5775,37.6072,23179.0
2022-08-10 11:50:00,37.95,37.98,37.9,37.97,30781.0,37.5973,37.6271,37.5478,37.6171,30781.0
2022-08-10 11:55:00,37.97,38.02,37.96,38.01,19800.0,37.6171,37.6667,37.6072,37.6568,19800.0
2022-08-10 12:00:00,38.02,38.07,38.02,38.04,36642.0,37.6667,37.7162,37.6667,37.6865,36642.0
2022-08-10 12:05:00,38.04,38.04,38.0,38.03,17815.0,37.6865,37.6865,37.6469,37.6766,17815.0
2022-08-10 12:10:00,38.03,38.05,37.99,37.99,20392.0,37.6766,37.6964,37.637,37.637,20392.0
2022-08-10 12:15:00,37.99,38.02,37.97,37.98,14438.0,37.637,37.6667,37.6171,37.6271,14438.0
2022-08-10 12:20:00,38.0,38.02,37.98,37.99,11188.0,37.6469,37.6667,37.6271,37.637,11188.0
2022-08-10 12:25:00,37.99,38.02,37.98,38.02,19824.0,37.637,37.6667,37.6271,37.6667,19824.0
2022-08-10 12:30:00,38.02,38.05,37.98,38.03,43600.0,37.6667,37.6964,37.6271,37.6766,43600.0
2022-08-10 12:35:00,38.03,38.05,38.01,38.05,19200.0,37.6766,37.6964,37.6568,37.6964,19200.0
2022-08-10 12:40:00,38.05,38.14,38.05,38.08,33089.0,37.6964,37.7856,37.6964,37.7261,33089.0
2022-08-10 12:45:00,38.09,38.12,38.04,38.08,74880.0,37.736,37.7657,37.6865,37.7261,74880.0
2022-08-10 12:50:00,38.09,38.1,38.04,38.09,73013.0,37.736,37.7459,37.6865,37.736,73013.0
2022-08-10 12:55:00,38.09,38.1,38.04,38.09,53802.0,37.736,37.7459,37.6865,37.736,53802.0
2022-08-10 13:00:00,38.09,38.14,38.07,38.11,26648.0,37.736,37.7856,37.7162,37.7558,26648.0
2022-08-10 13:05:00,38.11,38.15,38.1,38.11,20173.0,37.7558,37.7955,37.7459,37.7558,20173.0
2022-08-10 13:10:00,38.11,38.15,38.1,38.14,72354.0,37.7558,37.7955,37.7459,37.7856,72354.0
2022-08-10 13:15:00,38.13,38.15,38.11,38.15,17344.0,37.7757,37.7955,37.7558,37.7955,17344.0
2022-08-10 13:20:00,38.14,38.15,38.07,38.11,25431.0,37.7856,37.7955,37.7162,37.7558,25431.0
2022-08-10 13:25:00,38.11,38.13,38.07,38.08,24976.0,37.7558,37.7757,37.7162,37.7261,24976.0
2022-08-10 13:30:00,38.08,38.11,38.07,38.08,25321.0,37.7261,37.7558,37.7162,37.7261,25321.0
2022-08-10 13:35:00,38.08,38.13,38.07,38.1,21308.0,37.7261,37.7757,37.7162,37.7459,21308.0
2022-08-10 13:40:00,38.09,38.12,38.04,38.09,19261.0,37.736,37.7657,37.6865,37.736,19261.0
2022-08-10 13:45:00,38.09,38.1,38.03,38.06,36812.0,37.736,37.7459,37.6766,37.7063,36812.0
2022-08-10 13:50:00,38.07,38.07,38.02,38.05,25061.0,37.7162,37.7162,37.6667,37.6964,25061.0
2022-08-10 13:55:00,38.05,38.05,37.98,38.02,44328.0,37.6964,37.6964,37.6271,37.6667,44328.0
2022-08-10 14:00:00,38.01,38.02,37.95,37.97,40410.0,37.6568,37.6667,37.5973,37.6171,40410.0
2022-08-10 14:05:00,37.99,38.1,37.98,38.06,95416.0,37.637,37.7459,37.6271,37.7063,95416.0
2022-08-10 14:10:00,38.06,38.06,37.96,37.97,30812.0,37.7063,37.7063,37.6072,37.6171,30812.0
2022-08-10 14:15:00,37.97,38.0,37.92,37.96,25154.0,37.6171,37.6469,37.5676,37.6072,25154.0
2022-08-10 14:20:00,37.96,37.96,37.9,37.92,17248.0,37.6072,37.6072,37.5478,37.5676,17248.0
2022-08-10 14:25:00,37.92,37.95,37.91,37.95,35459.0,37.5676,37.5973,37.5577,37.5973,35459.0
2022-08-10 14:30:00,37.95,37.96,37.92,37.95,27194.0,37.5973,37.6072,37.5676,37.5973,27194.0
2022-08-10 14:35:00,37.95,38.0,37.94,37.96,164814.0,37.5973,37.6469,37.5874,37.6072,164814.0
2022-08-10 14:40:00,37.95,38.0,37.94,37.97,31822.0,37.5973,37.6469,37.5874,37.6171,31822.0
2022-08-10 14:45:00,37.98,37.99,37.91,37.92,34460.0,37.6271,37.637,37.5577,37.5676,34460.0
2022-08-10 14:50:00,37.93,37.95,37.86,37.86,33534.0,37.5775,37.5973,37.5082,37.5082,33534.0
2022-08-10 14:55:00,37.88,37.89,37.84,37.87,33094.0,37.528,37.5379,37.4884,37.5181,33094.0
2022-08-10 15:00:00,37.88,37.94,37.85,37.92,29404.0,37.528,37.5874,37.4983,37.5676,29404.0
2022-08-10 15:05:00,37.94,37.94,37.89,37.9,29617.0,37.5874,37.5874,37.5379,37.5478,29617.0
2022-08-10 15:10:00,37.9,37.93,37.89,37.9,27249.0,37.5478,37.5775,37.5379,37.5478,27249.0
2022-08-10 15:15:00,37.9,37.96,37.89,37.95,23777.0,37.5478,37.6072,37.5379,37.5973,23777.0
2022-08-10 15:20:00,37.95,37.96,37.91,37.91,40348.0,37.5973,37.6072,37.5577,37.5577,40348.0
2022-08-10 15:25:00,37.91,37.95,37.86,37.94,44643.0,37.5577,37.5973,37.5082,37.5874,44643.0
2022-08-10 15:30:00,37.94,37.94,37.87,37.94,54191.0,37.5874,37.5874,37.5181,37.5874,54191.0
2022-08-10 15:35:00,37.94,38.01,37.94,37.96,62489.0,37.5874,37.6568,37.5874,37.6072,62489.0
2022-08-10 15:40:00,37.97,38.01,37.95,38.0,55787.0,37.6171,37.6568,37.5973,37.6469,55787.0
2022-08-10 15:45:00,38.0,38.01,37.95,37.95,65007.0,37.6469,37.6568,37.5973,37.5973,65007.0
2022-08-10 15:50:00,37.96,37.97,37.85,37.85,113915.0,37.6072,37.6171,37.4983,37.4983,113915.0
2022-08-10 15:55:00,37.86,37.93,37.83,37.91,214389.0,37.5082,37.5775,37.4784,37.5577,214389.0
2022-08-11 09:30:00,38.24,38.5,38.21,38.25,57527.0,37.8846,38.1422,37.8549,37.8945,57527.0
2022-08-11 09:35:00,38.21,38.29,38.07,38.13,31664.0,37.8549,37.9342,37.7162,37.7757,31664.0
2022-08-11 09:40:00,38.13,38.24,38.06,38.16,47932.0,37.7757,37.8846,37.7063,37.8054,47932.0
2022-08-11 09:45:00,38.16,38.21,38.05,38.2,41630.0,37.8054,37.8549,37.6964,37.845,41630.0
2022-08-11 09:50:00,38.16,38.25,38.09,38.2,22174.0,37.8054,37.8945,37.736,37.845,22174.0
2022-08-11 09:55:00,38.2,38.3,38.13,38.29,249654.0,37.845,37.9441,37.7757,37.9342,249654.0
2022-08-11 10:00:00,38.29,38.4,38.28,38.39,31648.0,37.9342,38.0431,37.9243,38.0332,31648.0
2022-08-11 10:05:00,38.41,38.45,38.28,38.35,26071.0,38.0531,38.0927,37.9243,37.9936,26071.0
2022-08-11 10:10:00,38.36,38.47,38.31,38.44,179400.0,38.0035,38.1125,37.954,38.0828,179400.0
2022-08-11 10:15:00,38.43,38.53,38.41,38.52,31526.0,38.0729,38.1719,38.0531,38.162,31526.0
2022-08-11 10:20:00,38.52,38.55,38.46,38.5,17658.0,38.162,38.1918,38.1026,38.1422,17658.0
2022-08-11 10:25:00,38.5,38.53,38.39,38.48,65704.0,38.1422,38.1719,38.0332,38.1224,65704.0
2022-08-11 10:30:00,38.48,38.6,38.48,38.53,15826.0,38.1224,38.2413,38.1224,38.1719,15826.0
2022-08-11 10:35:00,38.55,38.62,38.48,38.48,31636.0,38.1918,38.2611,38.1224,38.1224,31636.0
2022-08-11 10:40:00,38.48,38.52,38.44,38.45,30523.0,38.1224,38.162,38.0828,38.0927,30523.0
2022-08-11 10:45:00,38.45,38.45,38.41,38.43,11316.0,38.0927,38.0927,38.0531,38.0729,11316.0
2022-08-11 10:50:00,38.42,38.47,38.41,38.45,14061.0,38.063,38.1125,38.0531,38.0927,14061.0
2022-08-11 10:55:00,38.45,38.47,38.4,38.41,24029.0,38.0927,38.1125,38.0431,38.0531,24029.0
2022-08-11 11:00:00,38.41,38.44,38.39,38.4,14920.0,38.0531,38.0828,38.0332,38.0431,14920.0
2022-08-11 11:05:00,38.4,38.4,38.31,38.35,15095.0,38.0431,38.0431,37.954,37.9936,15095.0
2022-08-11 11:10:00,38.38,38.43,38.37,38.41,11046.0,38.0233,38.0729,38.0134,38.0531,11046.0
2022-08-11 11:15:00,38.41,38.44,38.35,38.36,12891.0,38.0531,38.0828,37.9936,38.0035,12891.0
2022-08-11 11:20:00,38.36,38.4,38.32,38.37,16992.0,38.0035,38.0431,37.9639,38.0134,16992.0
2022-08-11 11:25:00,38.37,38.37,38.32,38.35,37654.0,38.0134,38.0134,37.9639,37.9936,37654.0
2022-08-11 11:30:00,38.35,38.4,38.31,38.32,14381.0,37.9936,38.0431,37.954,37.9639,14381.0
2022-08-11 11:35:00,38.32,38.32,38.26,38.3,8853.0,37.9639,37.9639,37.9044,37.9441,8853.0
2022-08-11 11:40:00,38.3,38.33,38.27,38.32,15460.0,37.9441,37.9738,37.9144,37.9639,15460.0
2022-08-11 11:45:00,38.32,38.34,38.26,38.34,9795.0,37.9639,37.9837,37.9044,37.9837,9795.0
2022-08-11 11:50:00,38.34,38.35,38.29,38.32,12871.0,37.9837,37.9936,37.9342,37.9639,12871.0
2022-08-11 11:55:00,38.32,38.35,38.3,38.32,9816.0,37.9639,37.9936,37.9441,37.9639,9816.0
2022-08-11 12:00:00,38.31,38.35,38.31,38.34,7133.0,37.954,37.9936,37.954,37.9837,7133.0
2022-08-11 12:05:00,38.35,38.35,38.29,38.31,16864.0,37.9936,37.9936,37.9342,37.954,16864.0
2022-08-11 12:10:00,38.3,38.31,38.24,38.29,17567.0,37.9441,37.954,37.8846,37.9342,17567.0
2022-08-11 12:15:00,38.29,38.32,38.26,38.28,13691.0,37.9342,37.9639,37.9044,37.9243,13691.0
2022-08-11 12:20:00,38.27,38.28,38.23,38.23,9889.0,37.9144,37.9243,37.8747,37.8747,9889.0
2022-08-11 12:25:00,38.23,38.27,38.23,38.27,11483.0,37.8747,37.9144,37.8747,37.9144,11483.0
2022-08-11 12:30:00,38.27,38.31,38.26,38.31,7416.0,37.9144,37.954,37.9044,37.954,7416.0
2022-08-11 12:35:00,38.32,38.33,38.25,38.26,23452.0,37.9639,37.9738,37.8945,37.9044,23452.0
2022-08-11 12:40:00,38.26,38.28,38.16,38.28,39959.0,37.9044,37.9243,37.8054,37.9243,39959.0
2022-08-11 12:45:00,38.27,38.3,38.27,38.3,11579.0,37.9144,37.9441,37.9144,37.9441,11579.0
2022-08-11 12:50:00,38.3,38.33,38.28,38.33,19830.0,37.9441,37.9738,37.9243,37.9738,19830.0
2022-08-11 12:55:00,38.34,38.37,38.33,38.34,23018.0,37.9837,38.0134,37.9738,37.9837,23018.0
2022-08-11 13:00:00,38.35,38.38,38.31,38.32,15560.0,37.9936,38.0233,37.954,37.9639,15560.0
2022-08-11 13:05:00,38.32,38.35,38.3,38.32,17100.0,37.9639,37.9936,37.9441,37.9639,17100.0
2022-08-11 13:10:00,38.32,38.38,38.3,38.35,44593.0,37.9639,38.0233,37.9441,37.9936,44593.0
2022-08-11 13:15:00,38.36,38.48,38.35,38.45,10563.0,38.0035,38.1224,37.9936,38.0927,10563.0
2022-08-11 13:20:00,38.45,38.5,38.43,38.48,23069.0,38.0927,38.1422,38.0729,38.1224,23069.0
2022-08-11 13:25:00,38.48,38.5,38.45,38.5,16097.0,38.1224,38.1422,38.0927,38.1422,16097.0
2022-08-11 13:30:00,38.5,38.5,38.44,38.45,35017.0,38.1422,38.1422,38.0828,38.0927,35017.0
2022-08-11 13:35:00,38.45,38.47,38.44,38.47,10855.0,38.0927,38.1125,38.0828,38.1125,10855.0
2022-08-11 13:40:00,38.47,38.53,38.47,38.48,12783.0,38.1125,38.1719,38.1125,38.1224,12783.0
2022-08-11 13:45:00,38.48,38.5,38.43,38.43,22651.0,38.1224,38.1422,38.0729,38.0729,22651.0
2022-08-11 13:50:00,38.44,38.45,38.35,38.36,24550.0,38.0828,38.0927,37.9936,38.0035,24550.0
2022-08-11 13:55:00,38.36,38.42,38.34,38.4,72856.0,38.0035,38.063,37.9837,38.0431,72856.0
2022-08-11 14:00:00,38.4,38.43,38.39,38.41,12536.0,38.0431,38.0729,38.0332,38.0531,12536.0
2022-08-11 14:05:00,38.41,38.42,38.35,38.35,38582.0,38.0531,38.063,37.9936,37.9936,38582.0
2022-08-11 14:10:00,38.35,38.4,38.33,38.37,40461.0,37.9936,38.0431,37.9738,38.0134,40461.0
2022-08-11 14:15:00,38.37,38.43,38.35,38.43,19122.0,38.0134,38.0729,37.9936,38.0729,19122.0
2022-08-11 14:20:00,38.43,38.43,38.38,38.4,26880.0,38.0729,38.0729,38.0233,38.0431,26880.0
2022-08-11 14:25:00,38.4,38.4,38.37,38.4,19762.0,38.0431,38.0431,38.0134,38.0431,19762.0
2022-08-11 14:30:00,38.4,38.4,38.31,38.34,20527.0,38.0431,38.0431,37.954,37.9837,20527.0
2022-08-11 14:35:00,38.34,38.35,38.31,38.32,21635.0,37.9837,37.9936,37.954,37.9639,21635.0
2022-08-11 14:40:00,38.32,38.34,38.28,38.33,39290.0,37.9639,37.9837,37.9243,37.9738,39290.0
2022-08-11 14:45:00,38.33,38.33,38.26,38.27,13871.0,37.9738,37.9738,37.9044,37.9144,13871.0
2022-08-11 14:50:00,38.27,38.28,38.22,38.23,12431.0,37.9144,37.9243,37.8648,37.8747,12431.0
2022-08-11 14:55:00,38.23,38.3,38.22,38.3,32375.0,37.8747,37.9441,37.8648,37.9441,32375.0
2022-08-11 15:00:00,38.3,38.31,38.26,38.27,39725.0,37.9441,37.954,37.9044,37.9144,39725.0
2022-08-11 15:05:00,38.27,38.29,38.24,38.28,21568.0,37.9144,37.9342,37.8846,37.9243,21568.0
2022-08-11 15:10:00,38.28,38.28,38.18,38.22,21424.0,37.9243,37.9243,37.8252,37.8648,21424.0
2022-08-11 15:15:00,38.21,38.24,38.17,38.23,21245.0,37.8549,37.8846,37.8153,37.8747,21245.0
2022-08-11 15:20:00,38.23,38.25,38.19,38.2,19749.0,37.8747,37.8945,37.8351,37.845,19749.0
2022-08-11 15:25:00,38.2,38.21,38.18,38.2,21643.0,37.845,37.8549,37.8252,37.845,21643.0
2022-08-11 15:30:00,38.19,38.28,38.19,38.26,28739.0,37.8351,37.9243,37.8351,37.9044,28739.0
2022-08-11 15:35:00,38.25,38.25,38.17,38.2,29016.0,37.8945,37.8945,37.8153,37.845,29016.0
2022-08-11 15:40:00,38.2,38.27,38.2,38.22,44417.0,37.845,37.9144,37.845,37.8648,44417.0
2022-08-11 15:45:00,38.22,38.22,38.08,38.12,53923.0,37.8648,37.8648,37.7261,37.7657,53923.0
2022-08-11 15:50:00,38.13,38.3,38.12,38.28,86127.0,37.7757,37.9441,37.7657,37.9243,86127.0
2022-08-11 15:55:00,38.28,38.29,38.2,38.23,113349.0,37.9243,37.9342,37.845,37.8747,113349.0
2022-08-12 09:30:00,38.45,38.5,38.39,38.41,15871.0,38.0927,38.1422,38.0332,38.0531,15871.0
2022-08-12 09:35:00,38.4,38.52,38.4,38.41,17821.0,38.0431,38.162,38.0431,38.0531,17821.0
2022-08-12 09:40:00,38.44,38.5,38.39,38.44,26039.0,38.0828,38.1422,38.0332,38.0828,26039.0
2022-08-12 09:45:00,38.43,38.5,38.4,38.44,49146.0,38.0729,38.1422,38.0431,38.0828,49146.0
2022-08-12 09:50:00,38.45,38.54,38.45,38.49,12899.0,38.0927,38.1818,38.0927,38.1323,12899.0
2022-08-12 09:55:00,38.49,38.5,38.44,38.48,5041.0,38.1323,38.1422,38.0828,38.1224,5041.0
2022-08-12 10:00:00,38.47,38.47,38.33,38.41,15447.0,38.1125,38.1125,37.9738,38.0531,15447.0
2022-08-12 10:05:00,38.42,38.46,38.36,38.38,5559.0,38.063,38.1026,38.0035,38.0233,5559.0
2022-08-12 10:10:00,38.38,38.45,38.35,38.35,5323.0,38.0233,38.0927,37.9936,37.9936,5323.0
2022-08-12 10:15:00,38.34,38.45,38.34,38.43,56062.0,37.9837,38.0927,37.9837,38.0729,56062.0
2022-08-12 10:20:00,38.42,38.45,38.39,38.39,3600.0,38.063,38.0927,38.0332,38.0332,3600.0
2022-08-12 10:25:00,38.38,38.41,38.31,38.36,14044.0,38.0233,38.0531,37.954,38.0035,14044.0
2022-08-12 10:30:00,38.37,38.4,38.33,38.37,11031.0,38.0134,38.0431,37.9738,38.0134,11031.0
2022-08-12 10:35:00,38.36,38.41,38.34,38.34,6237.0,38.0035,38.0531,37.9837,37.9837,6237.0
2022-08-12 10:40:00,38.34,38.34,38.28,38.32,20472.0,37.9837,37.9837,37.9243,37.9639,20472.0
2022-08-12 10:45:00,38.32,38.34,38.24,38.24,44053.0,37.9639,37.9837,37.8846,37.8846,44053.0
2022-08-12 10:50:00,38.22,38.29,38.22,38.24,6172.0,37.8648,37.9342,37.8648,37.8846,6172.0
2022-08-12 10:55:00,38.25,38.29,38.22,38.29,13362.0,37.8945,37.9342,37.8648,37.9342,13362.0
2022-08-12 11:00:00,38.29,38.29,38.22,38.23,8448.0,37.9342,37.9342,37.8648,37.8747,8448.0
2022-08-12 11:05:00,38.23,38.28,38.21,38.24,25775.0,37.8747,37.9243,37.8549,37.8846,25775.0
2022-08-12 11:10:00,38.25,38.35,38.24,38.35,48038.0,37.8945,37.9936,37.8846,37.9936,48038.0
2022-08-12 11:15:00,38.35,38.44,38.34,38.43,58656.0,37.9936,38.0828,37.9837,38.0729,58656.0
2022-08-12 11:20:00,38.45,38.45,38.33,38.33,46704.0,38.0927,38.0927,37.9738,37.9738,46704.0
2022-08-12 11:25:00,38.33,38.33,38.3,38.32,4506.0,37.9738,37.9738,37.9441,37.9639,4506.0
2022-08-12 11:30:00,38.32,38.32,38.28,38.28,4434.0,37.9639,37.9639,37.9243,37.9243,4434.0
2022-08-12 11:35:00,38.28,38.29,38.26,38.27,5309.0,37.9243,37.9342,37.9044,37.9144,5309.0
2022-08-12 11:40:00,38.27,38.27,38.2,38.22,13027.0,37.9144,37.9144,37.845,37.8648,13027.0
2022-08-12 11:45:00,38.22,38.3,38.21,38.28,25641.0,37.8648,37.9441,37.8549,37.9243,25641.0
2022-08-12 11:50:00,38.27,38.28,38.24,38.25,9539.0,37.9144,37.9243,37.8846,37.8945,9539.0
2022-08-12 11:55:00,38.25,38.27,38.18,38.26,24167.0,37.8945,37.9144,37.8252,37.9044,24167.0
2022-08-12 12:00:00,38.26,38.31,38.26,38.3,14593.0,37.9044,37.954,37.9044,37.9441,14593.0
2022-08-12 12:05:00,38.31,38.35,38.29,38.34,25591.0,37.954,37.9936,37.9342,37.9837,25591.0
2022-08-12 12:10:00,38.34,38.4,38.34,38.34,46575.0,37.9837,38.0431,37.9837,37.9837,46575.0
2022-08-12 12:15:00,38.33,38.39,38.33,38.34,64645.0,37.9738,38.0332,37.9738,37.9837,64645.0
2022-08-12 12:20:00,38.34,38.38,38.34,38.35,7715.0,37.9837,38.0233,37.9837,37.9936,7715.0
2022-08-12 12:25:00,38.36,38.38,38.34,38.38,5583.0,38.0035,38.0233,37.9837,38.0233,5583.0
2022-08-12 12:30:00,38.38,38.41,38.37,38.38,8301.0,38.0233,38.0531,38.0134,38.0233,8301.0
2022-08-12 12:35:00,38.39,38.39,38.33,38.34,7225.0,38.0332,38.0332,37.9738,37.9837,7225.0
2022-08-12 12:40:00,38.34,38.39,38.33,38.37,20514.0,37.9837,38.0332,37.9738,38.0134,20514.0
2022-08-12 12:45:00,38.38,38.38,38.36,38.37,6287.0,38.0233,38.0233,38.0035,38.0134,6287.0
2022-08-12 12:50:00,38.38,38.38,38.32,38.35,25366.0,38.0233,38.0233,37.9639,37.9936,25366.0
2022-08-12 12:55:00,38.37,38.37,38.28,38.28,6608.0,38.0134,38.0134,37.9243,37.9243,6608.0
2022-08-12 13:00:00,38.28,38.3,38.26,38.27,7641.0,37.9243,37.9441,37.9044,37.9144,7641.0
2022-08-12 13:05:00,38.27,38.29,38.27,38.29,11500.0,37.9144,37.9342,37.9144,37.9342,11500.0
2022-08-12 13:10:00,38.29,38.39,38.28,38.35,39830.0,37.9342,38.0332,37.9243,37.9936,39830.0
2022-08-12 13:15:00,38.35,38.37,38.33,38.34,11451.0,37.9936,38.0134,37.9738,37.9837,11451.0
2022-08-12 13:20:00,38.34,38.35,38.33,38.34,8987.0,37.9837,37.9936,37.9738,37.9837,8987.0
2022-08-12 13:25:00,38.34,38.34,38.28,38.28,6697.0,37.9837,37.9837,37.9243,37.9243,6697.0
2022-08-12 13:30:00,38.29,38.3,38.27,38.27,6930.0,37.9342,37.9441,37.9144,37.9144,6930.0
2022-08-12 13:35:00,38.27,38.28,38.24,38.26,12350.0,37.9144,37.9243,37.8846,37.9044,12350.0
2022-08-12 13:40:00,38.27,38.37,38.26,38.34,21217.0,37.9144,38.0134,37.9044,37.9837,21217.0
2022-08-12 13:45:00,38.35,38.36,38.32,38.35,8791.0,37.9936,38.0035,37.9639,37.9936,8791.0
2022-08-12 13:50:00,38.34,38.35,38.25,38.25,83260.0,37.9837,37.9936,37.8945,37.8945,83260.0
2022-08-12 13:55:00,38.26,38.26,38.24,38.26,22185.0,37.9044,37.9044,37.8846,37.9044,22185.0
2022-08-12 14:00:00,38.26,38.26,38.23,38.25,14002.0,37.9044,37.9044,37.8747,37.8945,14002.0
2022-08-12 14:05:00,38.25,38.34,38.23,38.34,80170.0,37.8945,37.9837,37.8747,37.9837,80170.0
2022-08-12 14:10:00,38.37,38.43,38.35,38.4,34877.0,38.0134,38.0729,37.9936,38.0431,34877.0
2022-08-12 14:15:00,38.4,38.46,38.36,38.46,102379.0,38.0431,38.1026,38.0035,38.1026,102379.0
2022-08-12 14:20:00,38.46,38.49,38.45,38.47,19492.0,38.1026,38.1323,38.0927,38.1125,19492.0
2022-08-12 14:25:00,38.47,38.48,38.44,38.46,13395.0,38.1125,38.1224,38.0828,38.1026,13395.0
2022-08-12 14:30:00,38.45,38.52,38.45,38.5,59086.0,38.0927,38.162,38.0927,38.1422,59086.0
2022-08-12 14:35:00,38.5,38.56,38.47,38.55,127999.0,38.1422,38.2017,38.1125,38.1918,127999.0
2022-08-12 14:40:00,38.55,38.56,38.49,38.51,95019.0,38.1918,38.2017,38.1323,38.1521,95019.0
2022-08-12 14:45:00,38.51,38.6,38.5,38.58,27725.0,38.1521,38.2413,38.1422,38.2215,27725.0
2022-08-12 14:50:00,38.59,38.62,38.56,38.57,35787.0,38.2314,38.2611,38.2017,38.2116,35787.0
2022-08-12 14:55:00,38.57,38.57,38.51,38.52,23399.0,38.2116,38.2116,38.1521,38.162,23399.0
2022-08-12 15:00:00,38.52,38.53,38.47,38.48,22232.0,38.162,38.1719,38.1125,38.1224,22232.0
2022-08-12 15:05:00,38.48,38.52,38.44,38.52,71128.0,38.1224,38.162,38.0828,38.162,71128.0
2022-08-12 15:10:00,38.52,38.62,38.51,38.62,75832.0,38.162,38.2611,38.1521,38.2611,75832.0
2022-08-12 15:15:00,38.62,38.66,38.61,38.65,42991.0,38.2611,38.3007,38.2512,38.2908,42991.0
2022-08-12 15:20:00,38.65,38.65,38.54,38.56,37184.0,38.2908,38.2908,38.1818,38.2017,37184.0
2022-08-12 15:25:00,38.55,38.59,38.54,38.59,47652.0,38.1918,38.2314,38.1818,38.2314,47652.0
2022-08-12 15:30:00,38.59,38.59,38.55,38.55,24755.0,38.2314,38.2314,38.1918,38.1918,24755.0
2022-08-12 15:35:00,38.55,38.6,38.54,38.59,28049.0,38.1918,38.2413,38.1818,38.2314,28049.0
2022-08-12 15:40:00,38.59,38.64,38.58,38.63,43924.0,38.2314,38.2809,38.2215,38.271,43924.0
2022-08-12 15:45:00,38.63,38.63,38.59,38.63,77193.0,38.271,38.271,38.2314,38.271,77193.0
2022-08-12 15:50:00,38.63,38.63,38.57,38.61,82804.0,38.271,38.271,38.2116,38.2512,82804.0
2022-08-12 15:55:00,38.61,38.61,38.53,38.57,296925.0,38.2512,38.2512,38.1719,38.2116,296925.0
2022-08-15 09:30:00,38.26,38.48,38.18,38.41,29252.0,37.9044,38.1224,37.8252,38.0531,29252.0
2022-08-15 09:35:00,38.44,38.53,38.42,38.48,16159.0,38.0828,38.1719,38.063,38.1224,16159.0
2022-08-15 09:40:00,38.51,38.53,38.49,38.52,7204.0,38.1521,38.1719,38.1323,38.162,7204.0
2022-08-15 09:45:00,38.53,38.65,38.52,38.63,51924.0,38.1719,38.2908,38.162,38.271,51924.0
2022-08-15 09:50:00,38.63,38.68,38.61,38.66,18887.0,38.271,38.3205,38.2512,38.3007,18887.0
2022-08-15 09:55:00,38.66,38.66,38.57,38.6,17829.0,38.3007,38.3007,38.2116,38.2413,17829.0
2022-08-15 10:00:00,38.6,38.67,38.57,38.65,20276.0,38.2413,38.3106,38.2116,38.2908,20276.0
2022-08-15 10:05:00,38.64,38.64,38.53,38.54,16734.0,38.2809,38.2809,38.1719,38.1818,16734.0
2022-08-15 10:10:00,38.56,38.64,38.53,38.63,12469.0,38.2017,38.2809,38.1719,38.271,12469.0
2022-08-15 10:15:00,38.63,38.69,38.6,38.6,15041.0,38.271,38.3305,38.2413,38.2413,15041.0
2022-08-15 10:20:00,38.57,38.6,38.53,38.54,10761.0,38.2116,38.2413,38.1719,38.1818,10761.0
2022-08-15 10:25:00,38.53,38.6,38.53,38.57,18544.0,38.1719,38.2413,38.1719,38.2116,18544.0
2022-08-15 10:30:00,38.57,38.65,38.55,38.62,11673.0,38.2116,38.2908,38.1918,38.2611,11673.0
2022-08-15 10:35:00,38.63,38.63,38.56,38.59,7994.0,38.271,38.271,38.2017,38.2314,7994.0
2022-08-15 10:40:00,38.59,38.65,38.59,38.64,9558.0,38.2314,38.2908,38.2314,38.2809,9558.0
2022-08-15 10:45:00,38.64,38.67,38.6,38.66,64920.0,38.2809,38.3106,38.2413,38.3007,64920.0
2022-08-15 10:50:00,38.66,38.69,38.62,38.66,77296.0,38.3007,38.3305,38.2611,38.3007,77296.0
2022-08-15 10:55:00,38.66,38.73,38.65,38.71,12663.0,38.3007,38.3701,38.2908,38.3503,12663.0
2022-08-15 11:00:00,38.71,38.78,38.71,38.75,21490.0,38.3503,38.4196,38.3503,38.3899,21490.0
2022-08-15 11:05:00,38.77,38.8,38.72,38.73,11288.0,38.4097,38.4394,38.3602,38.3701,11288.0
2022-08-15 11:10:00,38.73,38.73,38.69,38.71,9750.0,38.3701,38.3701,38.3305,38.3503,9750.0
2022-08-15 11:15:00,38.71,38.75,38.67,38.69,12989.0,38.3503,38.3899,38.3106,38.3305,12989.0
2022-08-15 11:20:00,38.69,38.75,38.69,38.75,7111.0,38.3305,38.3899,38.3305,38.3899,7111.0
2022-08-15 11:25:00,38.76,38.82,38.74,38.79,12910.0,38.3998,38.4592,38.38,38.4295,12910.0
2022-08-15 11:30:00,38.8,38.81,38.76,38.8,10364.0,38.4394,38.4493,38.3998,38.4394,10364.0
2022-08-15 11:35:00,38.8,38.82,38.76,38.82,12972.0,38.4394,38.4592,38.3998,38.4592,12972.0
2022-08-15 11:40:00,38.82,38.87,38.79,38.86,12727.0,38.4592,38.5088,38.4295,38.4989,12727.0
2022-08-15 11:45:00,38.87,38.9,38.82,38.87,18247.0,38.5088,38.5385,38.4592,38.5088,18247.0
2022-08-15 11:50:00,38.87,38.91,38.87,38.89,17502.0,38.5088,38.5484,38.5088,38.5286,17502.0
2022-08-15 11:55:00,38.89,38.92,38.85,38.85,76730.0,38.5286,38.5583,38.489,38.489,76730.0
2022-08-15 12:00:00,38.84,38.97,38.84,38.96,10541.0,38.4791,38.6079,38.4791,38.5979,10541.0
2022-08-15 12:05:00,38.96,38.97,38.92,38.92,10095.0,38.5979,38.6079,38.5583,38.5583,10095.0
2022-08-15 12:10:00,38.92,38.97,38.92,38.95,11689.0,38.5583,38.6079,38.5583,38.588,11689.0
2022-08-15 12:15:00,38.96,39.0,38.94,38.98,14943.0,38.5979,38.6376,38.5781,38.6178,14943.0
2022-08-15 12:20:00,38.98,38.98,38.95,38.98,10097.0,38.6178,38.6178,38.588,38.6178,10097.0
2022-08-15 12:25:00,38.97,38.99,38.94,38.95,18676.0,38.6079,38.6277,38.5781,38.588,18676.0
2022-08-15 12:30:00,38.95,38.98,38.94,38.96,6325.0,38.588,38.6178,38.5781,38.5979,6325.0
2022-08-15 12:35:00,38.96,38.98,38.9,38.9,16392.0,38.5979,38.6178,38.5385,38.5385,16392.0
2022-08-15 12:40:00,38.9,38.93,38.89,38.9,9160.0,38.5385,38.5682,38.5286,38.5385,9160.0
2022-08-15 12:45:00,38.92,38.93,38.88,38.91,7008.0,38.5583,38.5682,38.5187,38.5484,7008.0
2022-08-15 12:50:00,38.91,38.95,38.89,38.92,8959.0,38.5484,38.588,38.5286,38.5583,8959.0
2022-08-15 12:55:00,38.93,38.95,38.91,38.93,16288.0,38.5682,38.588,38.5484,38.5682,16288.0
2022-08-15 13:00:00,38.93,38.94,38.88,38.89,8455.0,38.5682,38.5781,38.5187,38.5286,8455.0
2022-08-15 13:05:00,38.89,38.94,38.86,38.86,20333.0,38.5286,38.5781,38.4989,38.4989,20333.0
2022-08-15 13:10:00,38.87,38.87,38.82,38.86,49284.0,38.5088,38.5088,38.4592,38.4989,49284.0
2022-08-15 13:15:00,38.86,38.87,38.82,38.83,11573.0,38.4989,38.5088,38.4592,38.4692,11573.0
2022-08-15 13:20:00,38.83,38.91,38.83,38.9,7932.0,38.4692,38.5484,38.4692,38.5385,7932.0
2022-08-15 13:25:00,38.89,38.9,38.84,38.86,10732.0,38.5286,38.5385,38.4791,38.4989,10732.0
2022-08-15 13:30:00,38.87,38.88,38.84,38.84,7890.0,38.5088,38.5187,38.4791,38.4791,7890.0
2022-08-15 13:35:00,38.85,38.86,38.82,38.83,5268.0,38.489,38.4989,38.4592,38.4692,5268.0
2022-08-15 13:40:00,38.83,38.84,38.79,38.8,9704.0,38.4692,38.4791,38.4295,38.4394,9704.0
2022-08-15 13:45:00,38.8,38.83,38.78,38.8,6168.0,38.4394,38.4692,38.4196,38.4394,6168.0
2022-08-15 13:50:00,38.8,38.83,38.8,38.82,6155.0,38.4394,38.4692,38.4394,38.4592,6155.0
2022-08-15 13:55:00,38.82,38.84,38.78,38.79,10272.0,38.4592,38.4791,38.4196,38.4295,10272.0
2022-08-15 14:00:00,38.79,38.8,38.77,38.79,5408.0,38.4295,38.4394,38.4097,38.4295,5408.0
2022-08-15 14:05:00,38.78,38.78,38.72,38.72,12677.0,38.4196,38.4196,38.3602,38.3602,12677.0
2022-08-15 14:10:00,38.73,38.73,38.69,38.71,7427.0,38.3701,38.3701,38.3305,38.3503,7427.0
2022-08-15 14:15:00,38.71,38.73,38.69,38.73,14635.0,38.3503,38.3701,38.3305,38.3701,14635.0
2022-08-15 14:20:00,38.73,38.76,38.66,38.68,120701.0,38.3701,38.3998,38.3007,38.3205,120701.0
2022-08-15 14:25:00,38.7,38.71,38.67,38.71,10852.0,38.3404,38.3503,38.3106,38.3503,10852.0
2022-08-15 14:30:00,38.75,38.79,38.74,38.77,15830.0,38.3899,38.4295,38.38,38.4097,15830.0
2022-08-15 14:35:00,38.77,38.79,38.76,38.77,19548.0,38.4097,38.4295,38.3998,38.4097,19548.0
2022-08-15 14:40:00,38.77,38.78,38.72,38.73,12605.0,38.4097,38.4196,38.3602,38.3701,12605.0
2022-08-15 14:45:00,38.72,38.75,38.7,38.75,14574.0,38.3602,38.3899,38.3404,38.3899,14574.0
2022-08-15 14:50:00,38.75,38.75,38.69,38.7,16552.0,38.3899,38.3899,38.3305,38.3404,16552.0
2022-08-15 14:55:00,38.69,38.71,38.67,38.68,20959.0,38.3305,38.3503,38.3106,38.3205,20959.0
2022-08-15 15:00:00,38.68,38.68,38.57,38.57,25760.0,38.3205,38.3205,38.2116,38.2116,25760.0
2022-08-15 15:05:00,38.58,38.7,38.57,38.68,52296.0,38.2215,38.3404,38.2116,38.3205,52296.0
2022-08-15 15:10:00,38.68,38.71,38.64,38.65,55565.0,38.3205,38.3503,38.2809,38.2908,55565.0
2022-08-15 15:15:00,38.65,38.74,38.64,38.74,68107.0,38.2908,38.38,38.2809,38.38,68107.0
2022-08-15 15:20:00,38.74,38.75,38.71,38.72,66727.0,38.38,38.3899,38.3503,38.3602,66727.0
2022-08-15 15:25:00,38.72,38.77,38.69,38.77,93121.0,38.3602,38.4097,38.3305,38.4097,93121.0
2022-08-15 15:30:00,38.77,38.82,38.74,38.82,44761.0,38.4097,38.4592,38.38,38.4592,44761.0
2022-08-15 15:35:00,38.82,38.83,38.77,38.78,47928.0,38.4592,38.4692,38.4097,38.4196,47928.0
2022-08-15 15:40:00,38.78,38.81,38.73,38.8,107102.0,38.4196,38.4493,38.3701,38.4394,107102.0
2022-08-15 15:45:00,38.79,38.81,38.77,38.77,61687.0,38.4295,38.4493,38.4097,38.4097,61687.0
2022-08-15 15:50:00,38.79,38.8,38.7,38.71,93622.0,38.4295,38.4394,38.3404,38.3503,93622.0
2022-08-15 15:55:00,38.71,38.72,38.55,38.69,515366.0,38.3503,38.3602,38.1918,38.3305,515366.0
2022-08-16 09:30:00,38.75,38.87,38.69,38.84,28759.0,38.3899,38.5088,38.3305,38.4791,28759.0
2022-08-16 09:35:00,38.88,38.95,38.85,38.9,17307.0,38.5187,38.588,38.489,38.5385,17307.0
2022-08-16 09:40:00,38.89,38.89,38.68,38.69,16000.0,38.5286,38.5286,38.3205,38.3305,16000.0
2022-08-16 09:45:00,38.71,38.81,38.66,38.7,15182.0,38.3503,38.4493,38.3007,38.3404,15182.0
2022-08-16 09:50:00,38.71,38.78,38.7,38.76,12438.0,38.3503,38.4196,38.3404,38.3998,12438.0
2022-08-16 09:55:00,38.76,38.79,38.74,38.77,12945.0,38.3998,38.4295,38.38,38.4097,12945.0
2022-08-16 10:00:00,38.79,38.84,38.73,38.84,21610.0,38.4295,38.4791,38.3701,38.4791,21610.0
2022-08-16 10:05:00,38.86,38.86,38.73,38.76,12296.0,38.4989,38.4989,38.3701,38.3998,12296.0
2022-08-16 10:10:00,38.76,38.83,38.76,38.81,13834.0,38.3998,38.4692,38.3998,38.4493,13834.0
2022-08-16 10:15:00,38.8,38.84,38.76,38.82,7992.0,38.4394,38.4791,38.3998,38.4592,7992.0
2022-08-16 10:20:00,38.82,38.83,38.77,38.8,11160.0,38.4592,38.4692,38.4097,38.4394,11160.0
2022-08-16 10:25:00,38.79,38.8,38.76,38.76,7243.0,38.4295,38.4394,38.3998,38.3998,7243.0
2022-08-16 10:30:00,38.76,38.8,38.7,38.71,11199.0,38.3998,38.4394,38.3404,38.3503,11199.0
2022-08-16 10:35:00,38.73,38.76,38.73,38.76,6690.0,38.3701,38.3998,38.3701,38.3998,6690.0
2022-08-16 10:40:00,38.78,38.81,38.77,38.79,9661.0,38.4196,38.4493,38.4097,38.4295,9661.0
2022-08-16 10:45:00,38.8,38.88,38.79,38.87,16614.0,38.4394,38.5187,38.4295,38.5088,16614.0
2022-08-16 10:50:00,38.86,38.89,38.8,38.8,9657.0,38.4989,38.5286,38.4394,38.4394,9657.0
2022-08-16 10:55:00,38.81,38.82,38.76,38.8,10240.0,38.4493,38.4592,38.3998,38.4394,10240.0
2022-08-16 11:00:00,38.81,38.85,38.8,38.83,5876.0,38.4493,38.489,38.4394,38.4692,5876.0
2022-08-16 11:05:00,38.82,38.87,38.82,38.84,9631.0,38.4592,38.5088,38.4592,38.4791,9631.0
2022-08-16 11:10:00,38.85,38.89,38.82,38.89,12225.0,38.489,38.5286,38.4592,38.5286,12225.0
2022-08-16 11:15:00,38.89,38.93,38.86,38.93,11438.0,38.5286,38.5682,38.4989,38.5682,11438.0
2022-08-16 11:20:00,38.93,38.93,38.89,38.91,10658.0,38.5682,38.5682,38.5286,38.5484,10658.0
2022-08-16 11:25:00,38.9,38.96,38.87,38.94,124423.0,38.5385,38.5979,38.5088,38.5781,124423.0
2022-08-16 11:30:00,38.93,38.96,38.88,38.91,32719.0,38.5682,38.5979,38.5187,38.5484,32719.0
2022-08-16 11:35:00,38.92,38.94,38.88,38.89,80221.0,38.5583,38.5781,38.5187,38.5286,80221.0
2022-08-16 11:40:00,38.89,38.89,38.79,38.8,38736.0,38.5286,38.5286,38.4295,38.4394,38736.0
2022-08-16 11:45:00,38.8,38.83,38.78,38.8,90158.0,38.4394,38.4692,38.4196,38.4394,90158.0
2022-08-16 11:50:00,38.79,38.85,38.79,38.79,39445.0,38.4295,38.489,38.4295,38.4295,39445.0
2022-08-16 11:55:00,38.79,38.88,38.78,38.86,62459.0,38.4295,38.5187,38.4196,38.4989,62459.0
2022-08-16 12:00:00,38.86,38.87,38.82,38.84,60410.0,38.4989,38.5088,38.4592,38.4791,60410.0
2022-08-16 12:05:00,38.84,38.85,38.82,38.83,17963.0,38.4791,38.489,38.4592,38.4692,17963.0
2022-08-16 12:10:00,38.84,38.87,38.83,38.85,23535.0,38.4791,38.5088,38.4692,38.489,23535.0
2022-08-16 12:15:00,38.85,38.94,38.84,38.93,49295.0,38.489,38.5781,38.4791,38.5682,49295.0
2022-08-16 12:20:00,38.93,38.93,38.85,38.85,18830.0,38.5682,38.5682,38.489,38.489,18830.0
2022-08-16 12:25:00,38.86,38.87,38.8,38.8,63397.0,38.4989,38.5088,38.4394,38.4394,63397.0
2022-08-16 12:30:00,38.8,38.86,38.79,38.81,13691.0,38.4394,38.4989,38.4295,38.4493,13691.0
2022-08-16 12:35:00,38.82,38.83,38.8,38.81,4922.0,38.4592,38.4692,38.4394,38.4493,4922.0
2022-08-16 12:40:00,38.82,38.83,38.77,38.78,12750.0,38.4592,38.4692,38.4097,38.4196,12750.0
2022-08-16 12:45:00,38.78,38.81,38.77,38.8,12931.0,38.4196,38.4493,38.4097,38.4394,12931.0
2022-08-16 12:50:00,38.8,38.81,38.77,38.77,4742.0,38.4394,38.4493,38.4097,38.4097,4742.0
2022-08-16 12:55:00,38.77,38.77,38.68,38.69,18992.0,38.4097,38.4097,38.3205,38.3305,18992.0
2022-08-16 13:00:00,38.69,38.7,38.66,38.69,18740.0,38.3305,38.3404,38.3007,38.3305,18740.0
2022-08-16 13:05:00,38.7,38.77,38.69,38.76,11361.0,38.3404,38.4097,38.3305,38.3998,11361.0
2022-08-16 13:10:00,38.77,38.82,38.76,38.79,14659.0,38.4097,38.4592,38.3998,38.4295,14659.0
2022-08-16 13:15:00,38.79,38.82,38.77,38.82,8884.0,38.4295,38.4592,38.4097,38.4592,8884.0
2022-08-16 13:20:00,38.82,38.84,38.79,38.79,18336.0,38.4592,38.4791,38.4295,38.4295,18336.0
2022-08-16 13:25:00,38.79,38.82,38.78,38.8,7031.0,38.4295,38.4592,38.4196,38.4394,7031.0
2022-08-16 13:30:00,38.8,38.84,38.79,38.83,15348.0,38.4394,38.4791,38.4295,38.4692,15348.0
2022-08-16 13:35:00,38.83,38.85,38.81,38.82,21469.0,38.4692,38.489,38.4493,38.4592,21469.0
2022-08-16 13:40:00,38.82,38.83,38.79,38.8,8105.0,38.4592,38.4692,38.4295,38.4394,8105.0
2022-08-16 13:45:00,38.8,38.82,38.79,38.82,8236.0,38.4394,38.4592,38.4295,38.4592,8236.0
2022-08-16 13:50:00,38.82,38.85,38.81,38.84,43791.0,38.4592,38.489,38.4493,38.4791,43791.0
2022-08-16 13:55:00,38.84,38.87,38.81,38.83,34499.0,38.4791,38.5088,38.4493,38.4692,34499.0
2022-08-16 14:00:00,38.83,38.83,38.75,38.76,35486.0,38.4692,38.4692,38.3899,38.3998,35486.0
2022-08-16 14:05:00,38.76,38.8,38.75,38.77,15833.0,38.3998,38.4394,38.3899,38.4097,15833.0
2022-08-16 14:10:00,38.77,38.79,38.77,38.79,9677.0,38.4097,38.4295,38.4097,38.4295,9677.0
2022-08-16 14:15:00,38.79,38.82,38.78,38.79,17162.0,38.4295,38.4592,38.4196,38.4295,17162.0
2022-08-16 14:20:00,38.79,38.81,38.76,38.77,23055.0,38.4295,38.4493,38.3998,38.4097,23055.0
2022-08-16 14:25:00,38.77,38.78,38.69,38.71,38960.0,38.4097,38.4196,38.3305,38.3503,38960.0
2022-08-16 14:30:00,38.71,38.79,38.7,38.74,78589.0,38.3503,38.4295,38.3404,38.38,78589.0
2022-08-16 14:35:00,38.73,38.74,38.68,38.73,23907.0,38.3701,38.38,38.3205,38.3701,23907.0
2022-08-16 14:40:00,38.73,38.75,38.71,38.73,23225.0,38.3701,38.3899,38.3503,38.3701,23225.0
2022-08-16 14:45:00,38.72,38.72,38.62,38.64,19954.0,38.3602,38.3602,38.2611,38.2809,19954.0
2022-08-16 14:50:00,38.65,38.67,38.63,38.66,10123.0,38.2908,38.3106,38.271,38.3007,10123.0
2022-08-16 14:55:00,38.66,38.74,38.65,38.72,13158.0,38.3007,38.38,38.2908,38.3602,13158.0
2022-08-16 15:00:00,38.73,38.73,38.66,38.67,13735.0,38.3701,38.3701,38.3007,38.3106,13735.0
2022-08-16 15:05:00,38.68,38.74,38.67,38.72,10171.0,38.3205,38.38,38.3106,38.3602,10171.0
2022-08-16 15:10:00,38.71,38.74,38.69,38.73,12150.0,38.3503,38.38,38.3305,38.3701,12150.0
2022-08-16 15:15:00,38.73,38.77,38.71,38.76,13898.0,38.3701,38.4097,38.3503,38.3998,13898.0
2022-08-16 15:20:00,38.76,38.78,38.74,38.77,18951.0,38.3998,38.4196,38.38,38.4097,18951.0
2022-08-16 15:25:00,38.77,38.87,38.77,38.86,37032.0,38.4097,38.5088,38.4097,38.4989,37032.0
2022-08-16 15:30:00,38.86,38.88,38.84,38.88,20458.0,38.4989,38.5187,38.4791,38.5187,20458.0
2022-08-16 15:35:00,38.88,38.9,38.86,38.88,23684.0,38.5187,38.5385,38.4989,38.5187,23684.0
2022-08-16 15:40:00,38.88,38.9,38.8,38.82,29522.0,38.5187,38.5385,38.4394,38.4592,29522.0
2022-08-16 15:45:00,38.82,38.84,38.79,38.8,38518.0,38.4592,38.4791,38.4295,38.4394,38518.0
2022-08-16 15:50:00,38.81,38.83,38.78,38.83,58734.0,38.4493,38.4692,38.4196,38.4692,58734.0
2022-08-16 15:55:00,38.83,38.83,38.72,38.73,141487.0,38.4692,38.4692,38.3602,38.3701,141487.0
2022-08-17 09:30:00,38.17,38.25,38.02,38.08,49222.0,37.8153,37.8945,37.6667,37.7261,49222.0
2022-08-17 09:35:00,38.05,38.14,38.0,38.06,6204.0,37.6964,37.7856,37.6469,37.7063,6204.0
2022-08-17 09:40:00,38.06,38.1,38.03,38.09,10630.0,37.7063,37.7459,37.6766,37.736,10630.0
2022-08-17 09:45:00,38.09,38.18,38.06,38.13,19966.0,37.736,37.8252,37.7063,37.7757,19966.0
2022-08-17 09:50:00,38.13,38.21,38.09,38.12,12661.0,37.7757,37.8549,37.736,37.7657,12661.0
2022-08-17 09:55:00,38.16,38.18,38.12,38.17,8650.0,37.8054,37.8252,37.7657,37.8153,8650.0
2022-08-17 10:00:00,38.16,38.2,38.13,38.17,9721.0,37.8054,37.845,37.7757,37.8153,9721.0
2022-08-17 10:05:00,38.18,38.26,38.16,38.18,14586.0,37.8252,37.9044,37.8054,37.8252,14586.0
2022-08-17 10:10:00,38.19,38.26,38.16,38.24,11738.0,37.8351,37.9044,37.8054,37.8846,11738.0
2022-08-17 10:15:00,38.23,38.26,38.19,38.21,6993.0,37.8747,37.9044,37.8351,37.8549,6993.0
2022-08-17 10:20:00,38.21,38.24,38.18,38.18,6006.0,37.8549,37.8846,37.8252,37.8252,6006.0
2022-08-17 10:25:00,38.18,38.19,38.09,38.11,10107.0,37.8252,37.8351,37.736,37.7558,10107.0
2022-08-17 10:30:00,38.12,38.15,38.1,38.13,16242.0,37.7657,37.7955,37.7459,37.7757,16242.0
2022-08-17 10:35:00,38.12,38.14,38.09,38.11,9681.0,37.7657,37.7856,37.736,37.7558,9681.0
2022-08-17 10:40:00,38.1,38.13,38.09,38.12,16741.0,37.7459,37.7757,37.736,37.7657,16741.0
2022-08-17 10:45:00,38.12,38.16,38.12,38.13,16978.0,37.7657,37.8054,37.7657,37.7757,16978.0
2022-08-17 10:50:00,38.13,38.14,38.02,38.02,8207.0,37.7757,37.7856,37.6667,37.6667,8207.0
2022-08-17 10:55:00,38.01,38.06,38.01,38.02,13548.0,37.6568,37.7063,37.6568,37.6667,13548.0
2022-08-17 11:00:00,38.04,38.07,38.02,38.06,5386.0,37.6865,37.7162,37.6667,37.7063,5386.0
2022-08-17 11:05:00,38.07,38.13,38.06,38.11,23011.0,37.7162,37.7757,37.7063,37.7558,23011.0
2022-08-17 11:10:00,38.11,38.13,38.03,38.03,14820.0,37.7558,37.7757,37.6766,37.6766,14820.0
2022-08-17 11:15:00,38.03,38.08,38.03,38.07,10995.0,37.6766,37.7261,37.6766,37.7162,10995.0
2022-08-17 11:20:00,38.07,38.14,38.06,38.11,12372.0,37.7162,37.7856,37.7063,37.7558,12372.0
2022-08-17 11:25:00,38.09,38.11,38.03,38.06,7877.0,37.736,37.7558,37.6766,37.7063,7877.0
2022-08-17 11:30:00,38.06,38.09,38.04,38.07,9262.0,37.7063,37.736,37.6865,37.7162,9262.0
2022-08-17 11:35:00,38.06,38.1,37.98,37.98,5774.0,37.7063,37.7459,37.6271,37.6271,5774.0
2022-08-17 11:40:00,37.99,38.09,37.99,38.02,121772.0,37.637,37.736,37.637,37.6667,121772.0
2022-08-17 11:45:00,38.02,38.05,37.94,38.0,15646.0,37.6667,37.6964,37.5874,37.6469,15646.0
2022-08-17 11:50:00,38.0,38.06,38.0,38.05,8486.0,37.6469,37.7063,37.6469,37.6964,8486.0
2022-08-17 11:55:00,38.07,38.07,37.97,37.98,9173.0,37.7162,37.7162,37.6171,37.6271,9173.0
2022-08-17 12:00:00,37.97,38.06,37.97,38.06,11952.0,37.6171,37.7063,37.6171,37.7063,11952.0
2022-08-17 12:05:00,38.07,38.08,38.04,38.04,9967.0,37.7162,37.7261,37.6865,37.6865,9967.0
2022-08-17 12:10:00,38.04,38.06,38.03,38.04,4618.0,37.6865,37.7063,37.6766,37.6865,4618.0
2022-08-17 12:15:00,38.05,38.08,38.03,38.03,7924.0,37.6964,37.7261,37.6766,37.6766,7924.0
2022-08-17 12:20:00,38.04,38.06,38.02,38.05,13171.0,37.6865,37.7063,37.6667,37.6964,13171.0
2022-08-17 12:25:00,38.05,38.1,38.04,38.09,6090.0,37.6964,37.7459,37.6865,37.736,6090.0
2022-08-17 12:30:00,38.09,38.1,38.04,38.05,10548.0,37.736,37.7459,37.6865,37.6964,10548.0
2022-08-17 12:35:00,38.06,38.09,38.04,38.07,9574.0,37.7063,37.736,37.6865,37.7162,9574.0
2022-08-17 12:40:00,38.06,38.07,38.03,38.07,5392.0,37.7063,37.7162,37.6766,37.7162,5392.0
2022-08-17 12:45:00,38.07,38.13,38.05,38.13,7299.0,37.7162,37.7757,37.6964,37.7757,7299.0
2022-08-17 12:50:00,38.13,38.13,38.08,38.11,7654.0,37.7757,37.7757,37.7261,37.7558,7654.0
2022-08-17 12:55:00,38.12,38.15,38.07,38.1,10583.0,37.7657,37.7955,37.7162,37.7459,10583.0
2022-08-17 13:00:00,38.1,38.13,38.06,38.12,9555.0,37.7459,37.7757,37.7063,37.7657,9555.0
2022-08-17 13:05:00,38.13,38.16,38.1,38.15,20464.0,37.7757,37.8054,37.7459,37.7955,20464.0
2022-08-17 13:10:00,38.15,38.16,38.1,38.14,43546.0,37.7955,37.8054,37.7459,37.7856,43546.0
2022-08-17 13:15:00,38.14,38.18,38.13,38.16,37128.0,37.7856,37.8252,37.7757,37.8054,37128.0
2022-08-17 13:20:00,38.16,38.2,38.14,38.15,25455.0,37.8054,37.845,37.7856,37.7955,25455.0
2022-08-17 13:25:00,38.14,38.19,38.14,38.19,18517.0,37.7856,37.8351,37.7856,37.8351,18517.0
2022-08-17 13:30:00,38.18,38.24,38.16,38.17,64184.0,37.8252,37.8846,37.8054,37.8153,64184.0
2022-08-17 13:35:00,38.17,38.18,38.09,38.13,19337.0,37.8153,37.8252,37.736,37.7757,19337.0
2022-08-17 13:40:00,38.13,38.21,38.12,38.15,30000.0,37.7757,37.8549,37.7657,37.7955,30000.0
2022-08-17 13:45:00,38.15,38.18,38.15,38.16,5641.0,37.7955,37.8252,37.7955,37.8054,5641.0
2022-08-17 13:50:00,38.16,38.17,38.13,38.14,5681.0,37.8054,37.8153,37.7757,37.7856,5681.0
2022-08-17 13:55:00,38.13,38.15,38.12,38.14,6880.0,37.7757,37.7955,37.7657,37.7856,6880.0
2022-08-17 14:00:00,38.14,38.25,38.13,38.19,36104.0,37.7856,37.8945,37.7757,37.8351,36104.0
2022-08-17 14:05:00,38.21,38.24,38.11,38.22,11686.0,37.8549,37.8846,37.7558,37.8648,11686.0
2022-08-17 14:10:00,38.21,38.36,38.19,38.36,17849.0,37.8549,38.0035,37.8351,38.0035,17849.0
2022-08-17 14:15:00,38.36,38.39,38.22,38.3,38065.0,38.0035,38.0332,37.8648,37.9441,38065.0
2022-08-17 14:20:00,38.29,38.29,38.2,38.24,17091.0,37.9342,37.9342,37.845,37.8846,17091.0
2022-08-17 14:25:00,38.24,38.29,38.21,38.29,17061.0,37.8846,37.9342,37.8549,37.9342,17061.0
2022-08-17 14:30:00,38.29,38.3,38.24,38.29,19129.0,37.9342,37.9441,37.8846,37.9342,19129.0
2022-08-17 14:35:00,38.29,38.35,38.25,38.35,48419.0,37.9342,37.9936,37.8945,37.9936,48419.0
2022-08-17 14:40:00,38.34,38.35,38.21,38.23,50553.0,37.9837,37.9936,37.8549,37.8747,50553.0
2022-08-17 14:45:00,38.23,38.26,38.19,38.23,41654.0,37.8747,37.9044,37.8351,37.8747,41654.0
2022-08-17 14:50:00,38.24,38.25,38.18,38.21,126092.0,37.8846,37.8945,37.8252,37.8549,126092.0
2022-08-17 14:55:00,38.21,38.21,38.16,38.18,53051.0,37.8549,37.8549,37.8054,37.8252,53051.0
2022-08-17 15:00:00,38.18,38.25,38.18,38.25,34983.0,37.8252,37.8945,37.8252,37.8945,34983.0
2022-08-17 15:05:00,38.25,38.25,38.17,38.17,23518.0,37.8945,37.8945,37.8153,37.8153,23518.0
2022-08-17 15:10:00,38.19,38.19,38.08,38.15,13304.0,37.8351,37.8351,37.7261,37.7955,13304.0
2022-08-17 15:15:00,38.16,38.22,38.14,38.2,48214.0,37.8054,37.8648,37.7856,37.845,48214.0
2022-08-17 15:20:00,38.19,38.22,38.15,38.22,48781.0,37.8351,37.8648,37.7955,37.8648,48781.0
2022-08-17 15:25:00,38.22,38.22,38.17,38.22,30309.0,37.8648,37.8648,37.8153,37.8648,30309.0
2022-08-17 15:30:00,38.21,38.23,38.17,38.23,26810.0,37.8549,37.8747,37.8153,37.8747,26810.0
2022-08-17 15:35:00,38.23,38.3,38.21,38.3,49781.0,37.8747,37.9441,37.8549,37.9441,49781.0
2022-08-17 15:40:00,38.3,38.33,38.29,38.33,33534.0,37.9441,37.9738,37.9342,37.9738,33534.0
2022-08-17 15:45:00,38.33,38.33,38.25,38.26,28336.0,37.9738,37.9738,37.8945,37.9044,28336.0
2022-08-17 15:50:00,38.27,38.38,38.26,38.36,127151.0,37.9144,38.0233,37.9044,38.0035,127151.0
2022-08-17 15:55:00,38.36,38.5,38.32,38.45,420582.0,38.0035,38.1422,37.9639,38.0927,420582.0
2022-08-18 09:30:00,38.42,38.55,38.29,38.51,64389.0,38.063,38.1918,37.9342,38.1521,64389.0
2022-08-18 09:35:00,38.51,38.51,38.29,38.38,13042.0,38.1521,38.1521,37.9342,38.0233,13042.0
2022-08-18 09:40:00,38.43,38.56,38.38,38.51,11720.0,38.0729,38.2017,38.0233,38.1521,11720.0
2022-08-18 09:45:00,38.52,38.57,38.47,38.54,196646.0,38.162,38.2116,38.1125,38.1818,196646.0
2022-08-18 09:50:00,38.54,38.63,38.53,38.61,62295.0,38.1818,38.271,38.1719,38.2512,62295.0
2022-08-18 09:55:00,38.61,38.62,38.55,38.58,10718.0,38.2512,38.2611,38.1918,38.2215,10718.0
2022-08-18 10:00:00,38.58,38.59,38.53,38.59,7673.0,38.2215,38.2314,38.1719,38.2314,7673.0
2022-08-18 10:05:00,38.59,38.6,38.52,38.6,8077.0,38.2314,38.2413,38.162,38.2413,8077.0
2022-08-18 10:10:00,38.61,38.66,38.57,38.62,23086.0,38.2512,38.3007,38.2116,38.2611,23086.0
2022-08-18 10:15:00,38.62,38.68,38.61,38.67,20396.0,38.2611,38.3205,38.2512,38.3106,20396.0
2022-08-18 10:20:00,38.67,38.73,38.66,38.73,7386.0,38.3106,38.3701,38.3007,38.3701,7386.0
2022-08-18 10:25:00,38.73,38.73,38.66,38.67,9771.0,38.3701,38.3701,38.3007,38.3106,9771.0
2022-08-18 10:30:00,38.66,38.71,38.65,38.7,9934.0,38.3007,38.3503,38.2908,38.3404,9934.0
2022-08-18 10:35:00,38.7,38.74,38.68,38.74,7322.0,38.3404,38.38,38.3205,38.38,7322.0
2022-08-18 10:40:00,38.75,38.79,38.72,38.73,30945.0,38.3899,38.4295,38.3602,38.3701,30945.0
2022-08-18 10:45:00,38.74,38.8,38.72,38.8,4716.0,38.38,38.4394,38.3602,38.4394,4716.0
2022-08-18 10:50:00,38.82,38.83,38.76,38.8,11114.0,38.4592,38.4692,38.3998,38.4394,11114.0
2022-08-18 10:55:00,38.78,38.78,38.72,38.75,7483.0,38.4196,38.4196,38.3602,38.3899,7483.0
2022-08-18 11:00:00,38.76,38.77,38.69,38.71,10493.0,38.3998,38.4097,38.3305,38.3503,10493.0
2022-08-18 11:05:00,38.71,38.71,38.6,38.6,10086.0,38.3503,38.3503,38.2413,38.2413,10086.0
2022-08-18 11:10:00,38.6,38.65,38.58,38.64,9121.0,38.2413,38.2908,38.2215,38.2809,9121.0
2022-08-18 11:15:00,38.63,38.7,38.6,38.65,28293.0,38.271,38.3404,38.2413,38.2908,28293.0
2022-08-18 11:20:00,38.67,38.73,38.67,38.72,7625.0,38.3106,38.3701,38.3106,38.3602,7625.0
2022-08-18 11:25:00,38.72,38.73,38.64,38.66,7676.0,38.3602,38.3701,38.2809,38.3007,7676.0
2022-08-18 11:30:00,38.67,38.7,38.67,38.68,4492.0,38.3106,38.3404,38.3106,38.3205,4492.0
2022-08-18 11:35:00,38.67,38.72,38.66,38.72,2612.0,38.3106,38.3602,38.3007,38.3602,2612.0
2022-08-18 11:40:00,38.74,38.75,38.72,38.73,7805.0,38.38,38.3899,38.3602,38.3701,7805.0
2022-08-18 11:45:00,38.74,38.75,38.72,38.74,13704.0,38.38,38.3899,38.3602,38.38,13704.0
2022-08-18 11:50:00,38.74,38.78,38.73,38.75,9915.0,38.38,38.4196,38.3701,38.3899,9915.0
2022-08-18 11:55:00,38.75,38.75,38.7,38.73,8135.0,38.3899,38.3899,38.3404,38.3701,8135.0
2022-08-18 12:00:00,38.73,38.77,38.73,38.75,15418.0,38.3701,38.4097,38.3701,38.3899,15418.0
2022-08-18 12:05:00,38.75,38.75,38.7,38.7,4026.0,38.3899,38.3899,38.3404,38.3404,4026.0
2022-08-18 12:10:00,38.7,38.75,38.7,38.75,5795.0,38.3404,38.3899,38.3404,38.3899,5795.0
2022-08-18 12:15:00,38.76,38.78,38.72,38.74,17738.0,38.3998,38.4196,38.3602,38.38,17738.0
2022-08-18 12:20:00,38.74,38.74,38.68,38.68,10260.0,38.38,38.38,38.3205,38.3205,10260.0
2022-08-18 12:25:00,38.69,38.71,38.65,38.66,9529.0,38.3305,38.3503,38.2908,38.3007,9529.0
2022-08-18 12:30:00,38.66,38.69,38.65,38.68,42197.0,38.3007,38.3305,38.2908,38.3205,42197.0
2022-08-18 12:35:00,38.69,38.69,38.65,38.66,13312.0,38.3305,38.3305,38.2908,38.3007,13312.0
2022-08-18 12:40:00,38.67,38.68,38.64,38.66,5591.0,38.3106,38.3205,38.2809,38.3007,5591.0
2022-08-18 12:45:00,38.66,38.7,38.65,38.69,11871.0,38.3007,38.3404,38.2908,38.3305,11871.0
2022-08-18 12:50:00,38.68,38.68,38.59,38.6,9986.0,38.3205,38.3205,38.2314,38.2413,9986.0
2022-08-18 12:55:00,38.61,38.64,38.6,38.62,7902.0,38.2512,38.2809,38.2413,38.2611,7902.0
2022-08-18 13:00:00,38.62,38.64,38.6,38.61,10368.0,38.2611,38.2809,38.2413,38.2512,10368.0
2022-08-18 13:05:00,38.6,38.68,38.6,38.66,8104.0,38.2413,38.3205,38.2413,38.3007,8104.0
2022-08-18 13:10:00,38.66,38.68,38.65,38.65,10267.0,38.3007,38.3205,38.2908,38.2908,10267.0
2022-08-18 13:15:00,38.66,38.69,38.65,38.68,8156.0,38.3007,38.3305,38.2908,38.3205,8156.0
2022-08-18 13:20:00,38.68,38.68,38.65,38.65,6488.0,38.3205,38.3205,38.2908,38.2908,6488.0
2022-08-18 13:25:00,38.64,38.68,38.64,38.68,6396.0,38.2809,38.3205,38.2809,38.3205,6396.0
2022-08-18 13:30:00,38.68,38.69,38.65,38.66,9832.0,38.3205,38.3305,38.2908,38.3007,9832.0
2022-08-18 13:35:00,38.66,38.72,38.66,38.7,16370.0,38.3007,38.3602,38.3007,38.3404,16370.0
2022-08-18 13:40:00,38.69,38.71,38.66,38.68,10169.0,38.3305,38.3503,38.3007,38.3205,10169.0
2022-08-18 13:45:00,38.68,38.68,38.63,38.64,14194.0,38.3205,38.3205,38.271,38.2809,14194.0
2022-08-18 13:50:00,38.64,38.68,38.64,38.68,19497.0,38.2809,38.3205,38.2809,38.3205,19497.0
2022-08-18 13:55:00,38.67,38.68,38.65,38.68,13761.0,38.3106,38.3205,38.2908,38.3205,13761.0
2022-08-18 14:00:00,38.68,38.73,38.67,38.73,12679.0,38.3205,38.3701,38.3106,38.3701,12679.0
2022-08-18 14:05:00,38.72,38.74,38.7,38.72,17575.0,38.3602,38.38,38.3404,38.3602,17575.0
2022-08-18 14:10:00,38.71,38.74,38.71,38.72,17891.0,38.3503,38.38,38.3503,38.3602,17891.0
2022-08-18 14:15:00,38.72,38.75,38.69,38.71,23846.0,38.3602,38.3899,38.3305,38.3503,23846.0
2022-08-18 14:20:00,38.7,38.71,38.65,38.7,80773.0,38.3404,38.3503,38.2908,38.3404,80773.0
2022-08-18 14:25:00,38.71,38.71,38.68,38.7,21312.0,38.3503,38.3503,38.3205,38.3404,21312.0
2022-08-18 14:30:00,38.7,38.7,38.65,38.66,16303.0,38.3404,38.3404,38.2908,38.3007,16303.0
2022-08-18 14:35:00,38.65,38.67,38.63,38.66,8088.0,38.2908,38.3106,38.271,38.3007,8088.0
2022-08-18 14:40:00,38.66,38.69,38.64,38.68,9357.0,38.3007,38.3305,38.2809,38.3205,9357.0
2022-08-18 14:45:00,38.68,38.69,38.64,38.65,8917.0,38.3205,38.3305,38.2809,38.2908,8917.0
2022-08-18 14:50:00,38.65,38.67,38.64,38.66,11263.0,38.2908,38.3106,38.2809,38.3007,11263.0
2022-08-18 14:55:00,38.66,38.67,38.64,38.64,9070.0,38.3007,38.3106,38.2809,38.2809,9070.0
2022-08-18 15:00:00,38.65,38.69,38.63,38.68,9853.0,38.2908,38.3305,38.271,38.3205,9853.0
2022-08-18 15:05:00,38.68,38.69,38.65,38.65,12904.0,38.3205,38.3305,38.2908,38.2908,12904.0
2022-08-18 15:10:00,38.66,38.68,38.65,38.67,34794.0,38.3007,38.3205,38.2908,38.3106,34794.0
2022-08-18 15:15:00,38.68,38.71,38.67,38.69,39766.0,38.3205,38.3503,38.3106,38.3305,39766.0
2022-08-18 15:20:00,38.69,38.72,38.65,38.72,55656.0,38.3305,38.3602,38.2908,38.3602,55656.0
2022-08-18 15:25:00,38.72,38.72,38.68,38.69,18572.0,38.3602,38.3602,38.3205,38.3305,18572.0
2022-08-18 15:30:00,38.69,38.73,38.68,38.7,52149.0,38.3305,38.3701,38.3205,38.3404,52149.0
2022-08-18 15:35:00,38.7,38.71,38.65,38.65,73635.0,38.3404,38.3503,38.2908,38.2908,73635.0
2022-08-18 15:40:00,38.66,38.68,38.59,38.59,26364.0,38.3007,38.3205,38.2314,38.2314,26364.0
2022-08-18 15:45:00,38.59,38.61,38.52,38.55,31754.0,38.2314,38.2512,38.162,38.1918,31754.0
2022-08-18 15:50:00,38.56,38.56,38.49,38.52,67051.0,38.2017,38.2017,38.1323,38.162,67051.0
2022-08-18 15:55:00,38.52,38.53,38.35,38.45,290183.0,38.162,38.1719,37.9936,38.0927,290183.0
2022-08-19 09:30:00,38.23,38.32,38.12,38.23,68552.0,37.8747,37.9639,37.7657,37.8747,68552.0
2022-08-19 09:35:00,38.26,38.26,38.13,38.13,3994.0,37.9044,37.9044,37.7757,37.7757,3994.0
2022-08-19 09:40:00,38.15,38.16,38.08,38.1,4118.0,37.7955,37.8054,37.7261,37.7459,4118.0
2022-08-19 09:45:00,38.09,38.09,37.97,37.98,10819.0,37.736,37.736,37.6171,37.6271,10819.0
2022-08-19 09:50:00,37.99,38.01,37.92,37.97,4018.0,37.637,37.6568,37.5676,37.6171,4018.0
2022-08-19 09:55:00,37.97,37.98,37.91,37.94,5559.0,37.6171,37.6271,37.5577,37.5874,5559.0
2022-08-19 10:00:00,37.94,38.01,37.92,37.99,7773.0,37.5874,37.6568,37.5676,37.637,7773.0
2022-08-19 10:05:00,37.98,38.0,37.92,37.92,9854.0,37.6271,37.6469,37.5676,37.5676,9854.0
2022-08-19 10:10:00,37.9,37.93,37.88,37.88,5633.0,37.5478,37.5775,37.528,37.528,5633.0
2022-08-19 10:15:00,37.88,37.92,37.82,37.85,21583.0,37.528,37.5676,37.4685,37.4983,21583.0
2022-08-19 10:20:00,37.86,37.91,37.86,37.86,7668.0,37.5082,37.5577,37.5082,37.5082,7668.0
2022-08-19 10:25:00,37.87,37.93,37.84,37.91,6723.0,37.5181,37.5775,37.4884,37.5577,6723.0
2022-08-19 10:30:00,37.91,37.96,37.88,37.88,6650.0,37.5577,37.6072,37.528,37.528,6650.0
2022-08-19 10:35:00,37.89,37.92,37.87,37.91,4335.0,37.5379,37.5676,37.5181,37.5577,4335.0
2022-08-19 10:40:00,37.9,37.9,37.84,37.86,5959.0,37.5478,37.5478,37.4884,37.5082,5959.0
2022-08-19 10:45:00,37.87,37.92,37.87,37.89,9037.0,37.5181,37.5676,37.5181,37.5379,9037.0
2022-08-19 10:50:00,37.89,37.89,37.76,37.76,21394.0,37.5379,37.5379,37.4091,37.4091,21394.0
2022-08-19 10:55:00,37.75,37.75,37.67,37.73,34377.0,37.3992,37.3992,37.3199,37.3794,34377.0
2022-08-19 11:00:00,37.73,37.73,37.67,37.7,16670.0,37.3794,37.3794,37.3199,37.3497,16670.0
2022-08-19 11:05:00,37.7,37.7,37.56,37.57,27868.0,37.3497,37.3497,37.211,37.2209,27868.0
2022-08-19 11:10:00,37.57,37.6,37.55,37.58,8469.0,37.2209,37.2506,37.201,37.2308,8469.0
2022-08-19 11:15:00,37.58,37.61,37.55,37.58,34734.0,37.2308,37.2605,37.201,37.2308,34734.0
2022-08-19 11:20:00,37.6,37.65,37.6,37.62,13371.0,37.2506,37.3001,37.2506,37.2704,13371.0
2022-08-19 11:25:00,37.61,37.61,37.53,37.57,15260.0,37.2605,37.2605,37.1812,37.2209,15260.0
2022-08-19 11:30:00,37.58,37.59,37.5,37.51,11263.0,37.2308,37.2407,37.1515,37.1614,11263.0
2022-08-19 11:35:00,37.51,37.52,37.45,37.49,27653.0,37.1614,37.1713,37.102,37.1416,27653.0
2022-08-19 11:40:00,37.48,37.55,37.48,37.51,12079.0,37.1317,37.201,37.1317,37.1614,12079.0
2022-08-19 11:45:00,37.52,37.6,37.5,37.55,13522.0,37.1713,37.2506,37.1515,37.201,13522.0
2022-08-19 11:50:00,37.55,37.58,37.53,37.55,10602.0,37.201,37.2308,37.1812,37.201,10602.0
2022-08-19 11:55:00,37.57,37.6,37.55,37.58,6465.0,37.2209,37.2506,37.201,37.2308,6465.0
2022-08-19 12:00:00,37.57,37.58,37.54,37.57,6058.0,37.2209,37.2308,37.1911,37.2209,6058.0
2022-08-19 12:05:00,37.56,37.56,37.49,37.52,7783.0,37.211,37.211,37.1416,37.1713,7783.0
2022-08-19 12:10:00,37.54,37.58,37.54,37.57,3015.0,37.1911,37.2308,37.1911,37.2209,3015.0
2022-08-19 12:15:00,37.59,37.59,37.54,37.57,5703.0,37.2407,37.2407,37.1911,37.2209,5703.0
2022-08-19 12:20:00,37.57,37.57,37.51,37.52,5747.0,37.2209,37.2209,37.1614,37.1713,5747.0
2022-08-19 12:25:00,37.52,37.52,37.46,37.47,4678.0,37.1713,37.1713,37.1119,37.1218,4678.0
2022-08-19 12:30:00,37.46,37.53,37.46,37.53,7110.0,37.1119,37.1812,37.1119,37.1812,7110.0
2022-08-19 12:35:00,37.51,37.58,37.51,37.57,5418.0,37.1614,37.2308,37.1614,37.2209,5418.0
2022-08-19 12:40:00,37.55,37.57,37.52,37.56,9888.0,37.201,37.2209,37.1713,37.211,9888.0
2022-08-19 12:45:00,37.55,37.58,37.54,37.54,7557.0,37.201,37.2308,37.1911,37.1911,7557.0
2022-08-19 12:50:00,37.55,37.58,37.54,37.57,5967.0,37.201,37.2308,37.1911,37.2209,5967.0
2022-08-19 12:55:00,37.57,37.61,37.56,37.57,8163.0,37.2209,37.2605,37.211,37.2209,8163.0
2022-08-19 13:00:00,37.56,37.57,37.54,37.56,20022.0,37.211,37.2209,37.1911,37.211,20022.0
2022-08-19 13:05:00,37.56,37.56,37.53,37.55,5554.0,37.211,37.211,37.1812,37.201,5554.0
2022-08-19 13:10:00,37.56,37.57,37.53,37.53,11297.0,37.211,37.2209,37.1812,37.1812,11297.0
2022-08-19 13:15:00,37.54,37.57,37.54,37.55,6244.0,37.1911,37.2209,37.1911,37.201,6244.0
2022-08-19 13:20:00,37.55,37.58,37.51,37.57,12578.0,37.201,37.2308,37.1614,37.2209,12578.0
2022-08-19 13:25:00,37.56,37.56,37.54,37.54,3356.0,37.211,37.211,37.1911,37.1911,3356.0
2022-08-19 13:30:00,37.53,37.53,37.46,37.5,8653.0,37.1812,37.1812,37.1119,37.1515,8653.0
2022-08-19 13:35:00,37.49,37.49,37.43,37.45,7611.0,37.1416,37.1416,37.0822,37.102,7611.0
2022-08-19 13:40:00,37.45,37.46,37.42,37.42,6516.0,37.102,37.1119,37.0723,37.0723,6516.0
2022-08-19 13:45:00,37.42,37.45,37.41,37.42,6990.0,37.0723,37.102,37.0623,37.0723,6990.0
2022-08-19 13:50:00,37.43,37.46,37.42,37.44,6478.0,37.0822,37.1119,37.0723,37.0921,6478.0
2022-08-19 13:55:00,37.43,37.48,37.43,37.46,6450.0,37.0822,37.1317,37.0822,37.1119,6450.0
2022-08-19 14:00:00,37.45,37.48,37.43,37.48,7366.0,37.102,37.1317,37.0822,37.1317,7366.0
2022-08-19 14:05:00,37.47,37.51,37.47,37.5,9764.0,37.1218,37.1614,37.1218,37.1515,9764.0
2022-08-19 14:10:00,37.51,37.52,37.45,37.46,11239.0,37.1614,37.1713,37.102,37.1119,11239.0
2022-08-19 14:15:00,37.45,37.48,37.45,37.48,5722.0,37.102,37.1317,37.102,37.1317,5722.0
2022-08-19 14:20:00,37.47,37.52,37.46,37.52,6217.0,37.1218,37.1713,37.1119,37.1713,6217.0
2022-08-19 14:25:00,37.52,37.55,37.5,37.55,9357.0,37.1713,37.201,37.1515,37.201,9357.0
2022-08-19 14:30:00,37.54,37.55,37.53,37.54,5801.0,37.1911,37.201,37.1812,37.1911,5801.0
2022-08-19 14:35:00,37.53,37.54,37.5,37.51,7262.0,37.1812,37.1911,37.1515,37.1614,7262.0
2022-08-19 14:40:00,37.51,37.52,37.48,37.49,7136.0,37.1614,37.1713,37.1317,37.1416,7136.0
2022-08-19 14:45:00,37.49,37.5,37.46,37.48,5321.0,37.1416,37.1515,37.1119,37.1317,5321.0
2022-08-19 14:50:00,37.47,37.47,37.43,37.44,6667.0,37.1218,37.1218,37.0822,37.0921,6667.0
2022-08-19 14:55:00,37.44,37.47,37.41,37.47,14190.0,37.0921,37.1218,37.0623,37.1218,14190.0
2022-08-19 15:00:00,37.47,37.47,37.41,37.44,17082.0,37.1218,37.1218,37.0623,37.0921,17082.0
2022-08-19 15:05:00,37.44,37.46,37.41,37.43,13643.0,37.0921,37.1119,37.0623,37.0822,13643.0
2022-08-19 15:10:00,37.43,37.51,37.42,37.5,10660.0,37.0822,37.1614,37.0723,37.1515,10660.0
2022-08-19 15:15:00,37.5,37.53,37.49,37.51,11364.0,37.1515,37.1812,37.1416,37.1614,11364.0
2022-08-19 15:20:00,37.51,37.55,37.51,37.54,17108.0,37.1614,37.201,37.1614,37.1911,17108.0
2022-08-19 15:25:00,37.55,37.55,37.51,37.52,10566.0,37.201,37.201,37.1614,37.1713,10566.0
2022-08-19 15:30:00,37.52,37.55,37.5,37.51,19859.0,37.1713,37.201,37.1515,37.1614,19859.0
2022-08-19 15:35:00,37.51,37.56,37.5,37.55,17691.0,37.1614,37.211,37.1515,37.201,17691.0
2022-08-19 15:40:00,37.56,37.58,37.54,37.58,20677.0,37.211,37.2308,37.1911,37.2308,20677.0
2022-08-19 15:45:00,37.57,37.6,37.55,37.59,50938.0,37.2209,37.2506,37.201,37.2407,50938.0
2022-08-19 15:50:00,37.6,37.63,37.55,37.58,67421.0,37.2506,37.2803,37.201,37.2308,67421.0
2022-08-19 15:55:00,37.57,37.65,37.56,37.59,198802.0,37.2209,37.3001,37.211,37.2407,198802.0
2022-08-22 09:30:00,36.85,36.94,36.76,36.84,54010.0,36.5076,36.5967,36.4184,36.4976,54010.0
2022-08-22 09:35:00,36.85,36.91,36.78,36.84,10694.0,36.5076,36.567,36.4382,36.4976,10694.0
2022-08-22 09:40:00,36.86,37.06,36.83,37.06,46321.0,36.5175,36.7156,36.4877,36.7156,46321.0
2022-08-22 09:45:00,37.06,37.09,37.02,37.09,6290.0,36.7156,36.7453,36.676,36.7453,6290.0
2022-08-22 09:50:00,37.08,37.08,36.95,37.01,13940.0,36.7354,36.7354,36.6066,36.6661,13940.0
2022-08-22 09:55:00,37.03,37.11,37.02,37.05,5414.0,36.6859,36.7651,36.676,36.7057,5414.0
2022-08-22 10:00:00,37.03,37.03,36.96,37.02,8623.0,36.6859,36.6859,36.6165,36.676,8623.0
2022-08-22 10:05:00,37.01,37.02,36.94,36.94,7712.0,36.6661,36.676,36.5967,36.5967,7712.0
2022-08-22 10:10:00,36.94,36.95,36.91,36.92,11668.0,36.5967,36.6066,36.567,36.5769,11668.0
2022-08-22 10:15:00,36.91,36.94,36.87,36.88,7616.0,36.567,36.5967,36.5274,36.5373,7616.0
2022-08-22 10:20:00,36.89,36.89,36.78,36.78,8716.0,36.5472,36.5472,36.4382,36.4382,8716.0
2022-08-22 10:25:00,36.77,36.84,36.75,36.8,13418.0,36.4283,36.4976,36.4085,36.458,13418.0
2022-08-22 10:30:00,36.8,36.91,36.8,36.84,12886.0,36.458,36.567,36.458,36.4976,12886.0
2022-08-22 10:35:00,36.85,36.92,36.84,36.89,33345.0,36.5076,36.5769,36.4976,36.5472,33345.0
2022-08-22 10:40:00,36.88,36.95,36.86,36.9,16873.0,36.5373,36.6066,36.5175,36.5571,16873.0
2022-08-22 10:45:00,36.89,36.98,36.88,36.96,38631.0,36.5472,36.6363,36.5373,36.6165,38631.0
2022-08-22 10:50:00,36.95,37.05,36.94,36.99,64123.0,36.6066,36.7057,36.5967,36.6463,64123.0
2022-08-22 10:55:00,36.99,37.0,36.93,36.95,17909.0,36.6463,36.6562,36.5868,36.6066,17909.0
2022-08-22 11:00:00,36.95,37.06,36.95,37.03,19805.0,36.6066,36.7156,36.6066,36.6859,19805.0
2022-08-22 11:05:00,37.03,37.07,37.03,37.06,10819.0,36.6859,36.7255,36.6859,36.7156,10819.0
2022-08-22 11:10:00,37.06,37.12,37.03,37.11,16787.0,36.7156,36.775,36.6859,36.7651,16787.0
2022-08-22 11:15:00,37.12,37.14,37.09,37.1,9925.0,36.775,36.7949,36.7453,36.7552,9925.0
2022-08-22 11:20:00,37.11,37.13,37.1,37.12,11984.0,36.7651,36.7849,36.7552,36.775,11984.0
2022-08-22 11:25:00,37.12,37.12,37.04,37.08,12288.0,36.775,36.775,36.6958,36.7354,12288.0
2022-08-22 11:30:00,37.08,37.11,37.07,37.09,10940.0,36.7354,36.7651,36.7255,36.7453,10940.0
2022-08-22 11:35:00,37.09,37.11,37.07,37.09,16167.0,36.7453,36.7651,36.7255,36.7453,16167.0
2022-08-22 11:40:00,37.09,37.1,37.05,37.05,8199.0,36.7453,36.7552,36.7057,36.7057,8199.0
2022-08-22 11:45:00,37.06,37.08,37.02,37.02,5704.0,36.7156,36.7354,36.676,36.676,5704.0
2022-08-22 11:50:00,37.03,37.04,36.99,37.03,9312.0,36.6859,36.6958,36.6463,36.6859,9312.0
2022-08-22 11:55:00,37.03,37.06,37.02,37.04,4605.0,36.6859,36.7156,36.676,36.6958,4605.0
2022-08-22 12:00:00,37.05,37.08,37.04,37.06,7824.0,36.7057,36.7354,36.6958,36.7156,7824.0
2022-08-22 12:05:00,37.06,37.09,37.03,37.04,13915.0,36.7156,36.7453,36.6859,36.6958,13915.0
2022-08-22 12:10:00,37.03,37.05,37.0,37.01,6575.0,36.6859,36.7057,36.6562,36.6661,6575.0
2022-08-22 12:15:00,37.01,37.06,36.99,37.04,35056.0,36.6661,36.7156,36.6463,36.6958,35056.0
2022-08-22 12:20:00,37.05,37.1,37.05,37.07,8982.0,36.7057,36.7552,36.7057,36.7255,8982.0
2022-08-22 12:25:00,37.08,37.09,37.01,37.02,5715.0,36.7354,36.7453,36.6661,36.676,5715.0
2022-08-22 12:30:00,37.02,37.03,37.01,37.03,4059.0,36.676,36.6859,36.6661,36.6859,4059.0
2022-08-22 12:35:00,37.02,37.04,37.01,37.03,4754.0,36.676,36.6958,36.6661,36.6859,4754.0
2022-08-22 12:40:00,37.02,37.03,36.96,36.96,5106.0,36.676,36.6859,36.6165,36.6165,5106.0
2022-08-22 12:45:00,36.95,36.98,36.93,36.98,6829.0,36.6066,36.6363,36.5868,36.6363,6829.0
2022-08-22 12:50:00,36.97,37.0,36.95,36.98,7791.0,36.6264,36.6562,36.6066,36.6363,7791.0
2022-08-22 12:55:00,36.99,37.0,36.97,37.0,7018.0,36.6463,36.6562,36.6264,36.6562,7018.0
2022-08-22 13:00:00,37.0,37.0,36.93,36.94,7178.0,36.6562,36.6562,36.5868,36.5967,7178.0
2022-08-22 13:05:00,36.94,36.95,36.91,36.93,6299.0,36.5967,36.6066,36.567,36.5868,6299.0
2022-08-22 13:10:00,36.92,36.92,36.86,36.87,4342.0,36.5769,36.5769,36.5175,36.5274,4342.0
2022-08-22 13:15:00,36.87,36.89,36.85,36.88,5045.0,36.5274,36.5472,36.5076,36.5373,5045.0
2022-08-22 13:20:00,36.87,36.87,36.83,36.83,3395.0,36.5274,36.5274,36.4877,36.4877,3395.0
2022-08-22 13:25:00,36.83,36.84,36.77,36.79,13062.0,36.4877,36.4976,36.4283,36.4481,13062.0
2022-08-22 13:30:00,36.79,36.79,36.73,36.73,9803.0,36.4481,36.4481,36.3887,36.3887,9803.0
2022-08-22 13:35:00,36.73,36.74,36.7,36.7,20349.0,36.3887,36.3986,36.3589,36.3589,20349.0
2022-08-22 13:40:00,36.69,36.7,36.67,36.67,3525.0,36.349,36.3589,36.3292,36.3292,3525.0
2022-08-22 13:45:00,36.67,36.73,36.65,36.72,41267.0,36.3292,36.3887,36.3094,36.3788,41267.0
2022-08-22 13:50:00,36.71,36.75,36.7,36.73,10593.0,36.3689,36.4085,36.3589,36.3887,10593.0
2022-08-22 13:55:00,36.72,36.75,36.7,36.73,8119.0,36.3788,36.4085,36.3589,36.3887,8119.0
2022-08-22 14:00:00,36.73,36.76,36.7,36.7,7009.0,36.3887,36.4184,36.3589,36.3589,7009.0
2022-08-22 14:05:00,36.7,36.71,36.69,36.7,8006.0,36.3589,36.3689,36.349,36.3589,8006.0
2022-08-22 14:10:00,36.71,36.72,36.68,36.7,8878.0,36.3689,36.3788,36.3391,36.3589,8878.0
2022-08-22 14:15:00,36.71,36.72,36.65,36.68,21515.0,36.3689,36.3788,36.3094,36.3391,21515.0
2022-08-22 14:20:00,36.69,36.7,36.63,36.65,14438.0,36.349,36.3589,36.2896,36.3094,14438.0
2022-08-22 14:25:00,36.65,36.66,36.61,36.64,8591.0,36.3094,36.3193,36.2698,36.2995,8591.0
2022-08-22 14:30:00,36.63,36.66,36.63,36.66,5604.0,36.2896,36.3193,36.2896,36.3193,5604.0
2022-08-22 14:35:00,36.65,36.68,36.64,36.64,13424.0,36.3094,36.3391,36.2995,36.2995,13424.0
2022-08-22 14:40:00,36.64,36.64,36.59,36.6,27906.0,36.2995,36.2995,36.25,36.2599,27906.0
2022-08-22 14:45:00,36.59,36.61,36.58,36.59,10754.0,36.25,36.2698,36.2401,36.25,10754.0
2022-08-22 14:50:00,36.59,36.6,36.58,36.59,9660.0,36.25,36.2599,36.2401,36.25,9660.0
2022-08-22 14:55:00,36.58,36.59,36.54,36.56,15598.0,36.2401,36.25,36.2004,36.2202,15598.0
2022-08-22 15:00:00,36.57,36.61,36.56,36.59,18269.0,36.2302,36.2698,36.2202,36.25,18269.0
2022-08-22 15:05:00,36.59,36.63,36.58,36.62,10287.0,36.25,36.2896,36.2401,36.2797,10287.0
2022-08-22 15:10:00,36.62,36.66,36.61,36.65,16796.0,36.2797,36.3193,36.2698,36.3094,16796.0
2022-08-22 15:15:00,36.65,36.66,36.57,36.59,20135.0,36.3094,36.3193,36.2302,36.25,20135.0
2022-08-22 15:20:00,36.59,36.63,36.58,36.62,20010.0,36.25,36.2896,36.2401,36.2797,20010.0
2022-08-22 15:25:00,36.62,36.63,36.54,36.55,18183.0,36.2797,36.2896,36.2004,36.2103,18183.0
2022-08-22 15:30:00,36.55,36.56,36.51,36.52,21008.0,36.2103,36.2202,36.1707,36.1806,21008.0
2022-08-22 15:35:00,36.52,36.58,36.51,36.57,26894.0,36.1806,36.2401,36.1707,36.2302,26894.0
2022-08-22 15:40:00,36.56,36.56,36.45,36.45,42846.0,36.2202,36.2202,36.1113,36.1113,42846.0
2022-08-22 15:45:00,36.45,36.49,36.45,36.49,48211.0,36.1113,36.1509,36.1113,36.1509,48211.0
2022-08-22 15:50:00,36.48,36.54,36.48,36.51,69263.0,36.141,36.2004,36.141,36.1707,69263.0
2022-08-22 15:55:00,36.51,36.52,36.45,36.48,178721.0,36.1707,36.1806,36.1113,36.141,178721.0
2022-08-23 09:30:00,36.65,36.85,36.51,36.84,34151.0,36.3094,36.5076,36.1707,36.4976,34151.0
2022-08-23 09:35:00,36.87,36.92,36.79,36.79,9922.0,36.5274,36.5769,36.4481,36.4481,9922.0
2022-08-23 09:40:00,36.84,36.96,36.84,36.88,13494.0,36.4976,36.6165,36.4976,36.5373,13494.0
2022-08-23 09:45:00,36.91,37.11,36.9,37.05,12968.0,36.567,36.7651,36.5571,36.7057,12968.0
2022-08-23 09:50:00,37.06,37.11,37.01,37.11,13468.0,36.7156,36.7651,36.6661,36.7651,13468.0
2022-08-23 09:55:00,37.11,37.14,37.0,37.0,23333.0,36.7651,36.7949,36.6562,36.6562,23333.0
2022-08-23 10:00:00,37.01,37.01,36.9,36.96,20302.0,36.6661,36.6661,36.5571,36.6165,20302.0
2022-08-23 10:05:00,36.95,37.02,36.94,37.02,33680.0,36.6066,36.676,36.5967,36.676,33680.0
2022-08-23 10:10:00,37.02,37.08,37.02,37.06,28641.0,36.676,36.7354,36.676,36.7156,28641.0
2022-08-23 10:15:00,37.05,37.09,37.01,37.07,20970.0,36.7057,36.7453,36.6661,36.7255,20970.0
2022-08-23 10:20:00,37.06,37.11,37.03,37.08,59267.0,36.7156,36.7651,36.6859,36.7354,59267.0
2022-08-23 10:25:00,37.07,37.09,36.98,36.98,15395.0,36.7255,36.7453,36.6363,36.6363,15395.0
2022-08-23 10:30:00,36.99,37.1,36.99,37.1,20670.0,36.6463,36.7552,36.6463,36.7552,20670.0
2022-08-23 10:35:00,37.1,37.13,37.02,37.02,14626.0,36.7552,36.7849,36.676,36.676,14626.0
2022-08-23 10:40:00,37.0,37.03,36.94,37.01,16154.0,36.6562,36.6859,36.5967,36.6661,16154.0
2022-08-23 10:45:00,37.02,37.04,36.97,37.02,8819.0,36.676,36.6958,36.6264,36.676,8819.0
2022-08-23 10:50:00,37.03,37.06,36.95,36.95,10826.0,36.6859,36.7156,36.6066,36.6066,10826.0
2022-08-23 10:55:00,36.94,36.96,36.89,36.9,13696.0,36.5967,36.6165,36.5472,36.5571,13696.0
2022-08-23 11:00:00,36.89,36.89,36.8,36.82,22105.0,36.5472,36.5472,36.458,36.4778,22105.0
2022-08-23 11:05:00,36.82,36.82,36.77,36.79,13343.0,36.4778,36.4778,36.4283,36.4481,13343.0
2022-08-23 11:10:00,36.8,36.92,36.8,36.89,19535.0,36.458,36.5769,36.458,36.5472,19535.0
2022-08-23 11:15:00,36.91,36.91,36.86,36.89,11125.0,36.567,36.567,36.5175,36.5472,11125.0
2022-08-23 11:20:00,36.89,36.9,36.85,36.88,37890.0,36.5472,36.5571,36.5076,36.5373,37890.0
2022-08-23 11:25:00,36.89,36.92,36.86,36.91,67730.0,36.5472,36.5769,36.5175,36.567,67730.0
2022-08-23 11:30:00,36.92,36.95,36.85,36.85,74543.0,36.5769,36.6066,36.5076,36.5076,74543.0
2022-08-23 11:35:00,36.86,36.94,36.86,36.92,82609.0,36.5175,36.5967,36.5175,36.5769,82609.0
2022-08-23 11:40:00,36.91,36.94,36.88,36.94,17331.0,36.567,36.5967,36.5373,36.5967,17331.0
2022-08-23 11:45:00,36.95,36.97,36.93,36.94,9498.0,36.6066,36.6264,36.5868,36.5967,9498.0
2022-08-23 11:50:00,36.93,36.94,36.87,36.88,10547.0,36.5868,36.5967,36.5274,36.5373,10547.0
2022-08-23 11:55:00,36.88,36.92,36.85,36.9,11027.0,36.5373,36.5769,36.5076,36.5571,11027.0
2022-08-23 12:00:00,36.91,36.91,36.84,36.86,7870.0,36.567,36.567,36.4976,36.5175,7870.0
2022-08-23 12:05:00,36.85,36.87,36.82,36.87,23191.0,36.5076,36.5274,36.4778,36.5274,23191.0
2022-08-23 12:10:00,36.88,36.89,36.85,36.89,24446.0,36.5373,36.5472,36.5076,36.5472,24446.0
2022-08-23 12:15:00,36.89,36.9,36.85,36.88,6766.0,36.5472,36.5571,36.5076,36.5373,6766.0
2022-08-23 12:20:00,36.89,36.89,36.8,36.8,20848.0,36.5472,36.5472,36.458,36.458,20848.0
2022-08-23 12:25:00,36.8,36.86,36.76,36.78,11807.0,36.458,36.5175,36.4184,36.4382,11807.0
2022-08-23 12:30:00,36.77,36.8,36.76,36.8,23505.0,36.4283,36.458,36.4184,36.458,23505.0
2022-08-23 12:35:00,36.8,36.85,36.78,36.84,53172.0,36.458,36.5076,36.4382,36.4976,53172.0
2022-08-23 12:40:00,36.84,36.89,36.81,36.82,29044.0,36.4976,36.5472,36.4679,36.4778,29044.0
2022-08-23 12:45:00,36.82,36.84,36.77,36.77,13845.0,36.4778,36.4976,36.4283,36.4283,13845.0
2022-08-23 12:50:00,36.77,36.79,36.74,36.79,45245.0,36.4283,36.4481,36.3986,36.4481,45245.0
2022-08-23 12:55:00,36.79,36.81,36.77,36.78,9142.0,36.4481,36.4679,36.4283,36.4382,9142.0
2022-08-23 13:00:00,36.78,36.79,36.75,36.77,15699.0,36.4382,36.4481,36.4085,36.4283,15699.0
2022-08-23 13:05:00,36.78,36.78,36.73,36.73,10859.0,36.4382,36.4382,36.3887,36.3887,10859.0
2022-08-23 13:10:00,36.74,36.78,36.73,36.77,23000.0,36.3986,36.4382,36.3887,36.4283,23000.0
2022-08-23 13:15:00,36.78,36.81,36.76,36.79,91859.0,36.4382,36.4679,36.4184,36.4481,91859.0
2022-08-23 13:20:00,36.79,36.82,36.77,36.8,36831.0,36.4481,36.4778,36.4283,36.458,36831.0
2022-08-23 13:25:00,36.8,36.84,36.8,36.82,16112.0,36.458,36.4976,36.458,36.4778,16112.0
2022-08-23 13:30:00,36.81,36.85,36.81,36.84,22276.0,36.4679,36.5076,36.4679,36.4976,22276.0
2022-08-23 13:35:00,36.84,36.85,36.79,36.79,20019.0,36.4976,36.5076,36.4481,36.4481,20019.0
2022-08-23 13:40:00,36.8,36.8,36.77,36.77,10499.0,36.458,36.458,36.4283,36.4283,10499.0
2022-08-23 13:45:00,36.77,36.77,36.66,36.67,11643.0,36.4283,36.4283,36.3193,36.3292,11643.0
2022-08-23 13:50:00,36.66,36.66,36.6,36.64,26067.0,36.3193,36.3193,36.2599,36.2995,26067.0
2022-08-23 13:55:00,36.64,36.69,36.64,36.67,8839.0,36.2995,36.349,36.2995,36.3292,8839.0
2022-08-23 14:00:00,36.67,36.67,36.63,36.65,13240.0,36.3292,36.3292,36.2896,36.3094,13240.0
2022-08-23 14:05:00,36.65,36.69,36.64,36.68,6963.0,36.3094,36.349,36.2995,36.3391,6963.0
2022-08-23 14:10:00,36.69,36.69,36.62,36.63,8412.0,36.349,36.349,36.2797,36.2896,8412.0
2022-08-23 14:15:00,36.64,36.69,36.62,36.69,16698.0,36.2995,36.349,36.2797,36.349,16698.0
2022-08-23 14:20:00,36.69,36.72,36.68,36.7,53952.0,36.349,36.3788,36.3391,36.3589,53952.0
2022-08-23 14:25:00,36.71,36.71,36.64,36.64,24097.0,36.3689,36.3689,36.2995,36.2995,24097.0
2022-08-23 14:30:00,36.65,36.65,36.6,36.62,17005.0,36.3094,36.3094,36.2599,36.2797,17005.0
2022-08-23 14:35:00,36.62,36.67,36.61,36.66,39143.0,36.2797,36.3292,36.2698,36.3193,39143.0
2022-08-23 14:40:00,36.66,36.7,36.65,36.68,12751.0,36.3193,36.3589,36.3094,36.3391,12751.0
2022-08-23 14:45:00,36.68,36.68,36.64,36.68,12726.0,36.3391,36.3391,36.2995,36.3391,12726.0
2022-08-23 14:50:00,36.68,36.69,36.67,36.68,6424.0,36.3391,36.349,36.3292,36.3391,6424.0
2022-08-23 14:55:00,36.68,36.7,36.65,36.7,17870.0,36.3391,36.3589,36.3094,36.3589,17870.0
2022-08-23 15:00:00,36.7,36.71,36.67,36.69,17862.0,36.3589,36.3689,36.3292,36.349,17862.0
2022-08-23 15:05:00,36.69,36.75,36.68,36.75,9881.0,36.349,36.4085,36.3391,36.4085,9881.0
2022-08-23 15:10:00,36.75,36.75,36.71,36.72,15817.0,36.4085,36.4085,36.3689,36.3788,15817.0
2022-08-23 15:15:00,36.72,36.76,36.71,36.73,13796.0,36.3788,36.4184,36.3689,36.3887,13796.0
2022-08-23 15:20:00,36.73,36.75,36.72,36.73,11013.0,36.3887,36.4085,36.3788,36.3887,11013.0
2022-08-23 15:25:00,36.73,36.76,36.72,36.75,18627.0,36.3887,36.4184,36.3788,36.4085,18627.0
2022-08-23 15:30:00,36.76,36.79,36.73,36.79,29230.0,36.4184,36.4481,36.3887,36.4481,29230.0
2022-08-23 15:35:00,36.79,36.8,36.71,36.72,24266.0,36.4481,36.458,36.3689,36.3788,24266.0
2022-08-23 15:40:00,36.72,36.77,36.72,36.73,26924.0,36.3788,36.4283,36.3788,36.3887,26924.0
2022-08-23 15:45:00,36.73,36.77,36.71,36.75,29644.0,36.3887,36.4283,36.3689,36.4085,29644.0
2022-08-23 15:50:00,36.74,36.74,36.69,36.7,51186.0,36.3986,36.3986,36.349,36.3589,51186.0
2022-08-23 15:55:00,36.69,36.72,36.66,36.68,118261.0,36.349,36.3788,36.3193,36.3391,118261.0
2022-08-24 09:30:00,36.77,36.85,36.7,36.83,47362.0,36.4283,36.5076,36.3589,36.4877,47362.0
2022-08-24 09:35:00,36.88,37.0,36.87,37.0,17981.0,36.5373,36.6562,36.5274,36.6562,17981.0
2022-08-24 09:40:00,37.0,37.04,36.97,37.01,35990.0,36.6562,36.6958,36.6264,36.6661,35990.0
2022-08-24 09:45:00,37.04,37.08,37.04,37.07,9548.0,36.6958,36.7354,36.6958,36.7255,9548.0
2022-08-24 09:50:00,37.07,37.08,36.99,37.02,16987.0,36.7255,36.7354,36.6463,36.676,16987.0
2022-08-24 09:55:00,37.01,37.04,36.99,37.0,10328.0,36.6661,36.6958,36.6463,36.6562,10328.0
2022-08-24 10:00:00,37.0,37.04,36.93,36.93,21329.0,36.6562,36.6958,36.5868,36.5868,21329.0
2022-08-24 10:05:00,36.93,37.07,36.93,37.05,26733.0,36.5868,36.7255,36.5868,36.7057,26733.0
2022-08-24 10:10:00,37.05,37.06,37.01,37.01,11683.0,36.7057,36.7156,36.6661,36.6661,11683.0
2022-08-24 10:15:00,37.02,37.14,37.02,37.13,30551.0,36.676,36.7949,36.676,36.7849,30551.0
2022-08-24 10:20:00,37.13,37.13,37.04,37.06,8031.0,36.7849,36.7849,36.6958,36.7156,8031.0
2022-08-24 10:25:00,37.05,37.1,37.05,37.06,7991.0,36.7057,36.7552,36.7057,36.7156,7991.0
2022-08-24 10:30:00,37.06,37.09,36.98,36.99,7201.0,36.7156,36.7453,36.6363,36.6463,7201.0
2022-08-24 10:35:00,37.0,37.03,36.98,37.02,10360.0,36.6562,36.6859,36.6363,36.676,10360.0
2022-08-24 10:40:00,37.03,37.05,36.98,37.03,12932.0,36.6859,36.7057,36.6363,36.6859,12932.0
2022-08-24 10:45:00,37.03,37.05,37.0,37.05,7236.0,36.6859,36.7057,36.6562,36.7057,7236.0
2022-08-24 10:50:00,37.05,37.1,37.01,37.08,11464.0,36.7057,36.7552,36.6661,36.7354,11464.0
2022-08-24 10:55:00,37.08,37.11,37.03,37.03,20172.0,36.7354,36.7651,36.6859,36.6859,20172.0
2022-08-24 11:00:00,37.04,37.06,36.98,36.99,10334.0,36.6958,36.7156,36.6363,36.6463,10334.0
2022-08-24 11:05:00,37.0,37.02,36.99,37.01,7425.0,36.6562,36.676,36.6463,36.6661,7425.0
2022-08-24 11:10:00,37.02,37.09,37.0,37.09,11623.0,36.676,36.7453,36.6562,36.7453,11623.0
2022-08-24 11:15:00,37.11,37.12,37.08,37.1,16974.0,36.7651,36.775,36.7354,36.7552,16974.0
2022-08-24 11:20:00,37.1,37.14,37.1,37.14,11062.0,36.7552,36.7949,36.7552,36.7949,11062.0
2022-08-24 11:25:00,37.12,37.13,37.08,37.13,3981.0,36.775,36.7849,36.7354,36.7849,3981.0
2022-08-24 11:30:00,37.14,37.16,37.14,37.16,11144.0,36.7949,36.8147,36.7949,36.8147,11144.0
2022-08-24 11:35:00,37.16,37.19,37.14,37.19,8090.0,36.8147,36.8444,36.7949,36.8444,8090.0
2022-08-24 11:40:00,37.18,37.19,37.16,37.18,6707.0,36.8345,36.8444,36.8147,36.8345,6707.0
2022-08-24 11:45:00,37.2,37.2,37.17,37.18,6590.0,36.8543,36.8543,36.8246,36.8345,6590.0
2022-08-24 11:50:00,37.16,37.17,37.15,37.17,4250.0,36.8147,36.8246,36.8048,36.8246,4250.0
2022-08-24 11:55:00,37.17,37.17,37.09,37.09,8401.0,36.8246,36.8246,36.7453,36.7453,8401.0
2022-08-24 12:00:00,37.09,37.1,37.08,37.09,6288.0,36.7453,36.7552,36.7354,36.7453,6288.0
2022-08-24 12:05:00,37.09,37.2,37.08,37.2,72235.0,36.7453,36.8543,36.7354,36.8543,72235.0
2022-08-24 12:10:00,37.2,37.21,37.16,37.16,10621.0,36.8543,36.8642,36.8147,36.8147,10621.0
2022-08-24 12:15:00,37.15,37.21,37.13,37.21,23097.0,36.8048,36.8642,36.7849,36.8642,23097.0
2022-08-24 12:20:00,37.2,37.21,37.15,37.15,18324.0,36.8543,36.8642,36.8048,36.8048,18324.0
2022-08-24 12:25:00,37.16,37.16,37.12,37.15,3488.0,36.8147,36.8147,36.775,36.8048,3488.0
2022-08-24 12:30:00,37.15,37.15,37.11,37.14,4877.0,36.8048,36.8048,36.7651,36.7949,4877.0
2022-08-24 12:35:00,37.15,37.15,37.03,37.05,6053.0,36.8048,36.8048,36.6859,36.7057,6053.0
2022-08-24 12:40:00,37.05,37.07,36.94,36.98,11991.0,36.7057,36.7255,36.5967,36.6363,11991.0
2022-08-24 12:45:00,36.98,37.0,36.93,36.93,6880.0,36.6363,36.6562,36.5868,36.5868,6880.0
2022-08-24 12:50:00,36.93,36.94,36.9,36.94,7614.0,36.5868,36.5967,36.5571,36.5967,7614.0
2022-08-24 12:55:00,36.93,36.96,36.91,36.95,7500.0,36.5868,36.6165,36.567,36.6066,7500.0
2022-08-24 13:00:00,36.95,36.96,36.91,36.95,6905.0,36.6066,36.6165,36.567,36.6066,6905.0
2022-08-24 13:05:00,36.94,36.98,36.94,36.97,5178.0,36.5967,36.6363,36.5967,36.6264,5178.0
2022-08-24 13:10:00,36.98,36.99,36.96,36.98,4273.0,36.6363,36.6463,36.6165,36.6363,4273.0
2022-08-24 13:15:00,36.98,37.01,36.98,36.98,6127.0,36.6363,36.6661,36.6363,36.6363,6127.0
2022-08-24 13:20:00,36.97,36.97,36.93,36.94,2679.0,36.6264,36.6264,36.5868,36.5967,2679.0
2022-08-24 13:25:00,36.94,36.96,36.93,36.95,2947.0,36.5967,36.6165,36.5868,36.6066,2947.0
2022-08-24 13:30:00,36.94,36.96,36.93,36.95,8685.0,36.5967,36.6165,36.5868,36.6066,8685.0
2022-08-24 13:35:00,36.95,36.95,36.9,36.91,3507.0,36.6066,36.6066,36.5571,36.567,3507.0
2022-08-24 13:40:00,36.91,36.91,36.89,36.91,3279.0,36.567,36.567,36.5472,36.567,3279.0
2022-08-24 13:45:00,36.91,36.92,36.9,36.91,3268.0,36.567,36.5769,36.5571,36.567,3268.0
2022-08-24 13:50:00,36.91,36.93,36.9,36.92,6669.0,36.567,36.5868,36.5571,36.5769,6669.0
2022-08-24 13:55:00,36.93,36.95,36.92,36.95,3329.0,36.5868,36.6066,36.5769,36.6066,3329.0
2022-08-24 14:00:00,36.94,36.97,36.94,36.97,5737.0,36.5967,36.6264,36.5967,36.6264,5737.0
2022-08-24 14:05:00,36.96,36.98,36.94,36.96,9212.0,36.6165,36.6363,36.5967,36.6165,9212.0
2022-08-24 14:10:00,36.96,36.96,36.93,36.94,2600.0,36.6165,36.6165,36.5868,36.5967,2600.0
2022-08-24 14:15:00,36.94,36.97,36.92,36.97,5023.0,36.5967,36.6264,36.5769,36.6264,5023.0
2022-08-24 14:20:00,36.97,36.97,36.94,36.97,2345.0,36.6264,36.6264,36.5967,36.6264,2345.0
2022-08-24 14:25:00,36.97,37.0,36.95,36.98,26385.0,36.6264,36.6562,36.6066,36.6363,26385.0
2022-08-24 14:30:00,36.98,36.98,36.92,36.92,9154.0,36.6363,36.6363,36.5769,36.5769,9154.0
2022-08-24 14:35:00,36.91,36.93,36.9,36.93,7120.0,36.567,36.5868,36.5571,36.5868,7120.0
2022-08-24 14:40:00,36.93,36.95,36.92,36.92,6078.0,36.5868,36.6066,36.5769,36.5769,6078.0
2022-08-24 14:45:00,36.92,36.93,36.85,36.87,8174.0,36.5769,36.5868,36.5076,36.5274,8174.0
2022-08-24 14:50:00,36.88,36.93,36.88,36.93,9170.0,36.5373,36.5868,36.5373,36.5868,9170.0
2022-08-24 14:55:00,36.93,36.94,36.91,36.94,5357.0,36.5868,36.5967,36.567,36.5967,5357.0
2022-08-24 15:00:00,36.94,36.95,36.92,36.95,7373.0,36.5967,36.6066,36.5769,36.6066,7373.0
2022-08-24 15:05:00,36.95,37.02,36.94,37.01,11748.0,36.6066,36.676,36.5967,36.6661,11748.0
2022-08-24 15:10:00,37.01,37.04,37.0,37.04,5588.0,36.6661,36.6958,36.6562,36.6958,5588.0
2022-08-24 15:15:00,37.04,37.08,37.03,37.08,4858.0,36.6958,36.7354,36.6859,36.7354,4858.0
2022-08-24 15:20:00,37.07,37.08,37.03,37.05,9808.0,36.7255,36.7354,36.6859,36.7057,9808.0
2022-08-24 15:25:00,37.05,37.05,36.99,37.0,12149.0,36.7057,36.7057,36.6463,36.6562,12149.0
2022-08-24 15:30:00,37.0,37.04,37.0,37.02,12608.0,36.6562,36.6958,36.6562,36.676,12608.0
2022-08-24 15:35:00,37.02,37.08,37.02,37.08,12769.0,36.676,36.7354,36.676,36.7354,12769.0
2022-08-24 15:40:00,37.08,37.09,37.06,37.08,22552.0,36.7354,36.7453,36.7156,36.7354,22552.0
2022-08-24 15:45:00,37.08,37.09,37.06,37.07,32550.0,36.7354,36.7453,36.7156,36.7255,32550.0
2022-08-24 15:50:00,37.07,37.14,37.07,37.13,49030.0,36.7255,36.7949,36.7255,36.7849,49030.0
2022-08-24 15:55:00,37.13,37.13,36.99,37.03,144342.0,36.7849,36.7849,36.6463,36.6859,144342.0
2022-08-25 09:30:00,37.26,37.26,37.1,37.22,16288.0,36.9137,36.9137,36.7552,36.8741,16288.0
2022-08-25 09:35:00,37.21,37.3,37.21,37.26,5607.0,36.8642,36.9534,36.8642,36.9137,5607.0
2022-08-25 09:40:00,37.29,37.35,37.28,37.33,8475.0,36.9435,37.0029,36.9336,36.9831,8475.0
2022-08-25 09:45:00,37.32,37.35,37.3,37.34,4537.0,36.9732,37.0029,36.9534,36.993,4537.0
2022-08-25 09:50:00,37.33,37.42,37.32,37.41,8600.0,36.9831,37.0723,36.9732,37.0623,8600.0
2022-08-25 09:55:00,37.41,37.47,37.4,37.45,81434.0,37.0623,37.1218,37.0524,37.102,81434.0
2022-08-25 10:00:00,37.48,37.56,37.48,37.49,67571.0,37.1317,37.211,37.1317,37.1416,67571.0
2022-08-25 10:05:00,37.49,37.53,37.45,37.46,19177.0,37.1416,37.1812,37.102,37.1119,19177.0
2022-08-25 10:10:00,37.48,37.49,37.43,37.45,3922.0,37.1317,37.1416,37.0822,37.102,3922.0
2022-08-25 10:15:00,37.47,37.52,37.44,37.5,14532.0,37.1218,37.1713,37.0921,37.1515,14532.0
2022-08-25 10:20:00,37.5,37.57,37.48,37.55,7420.0,37.1515,37.2209,37.1317,37.201,7420.0
2022-08-25 10:25:00,37.54,37.57,37.51,37.52,8769.0,37.1911,37.2209,37.1614,37.1713,8769.0
2022-08-25 10:30:00,37.52,37.56,37.5,37.51,6266.0,37.1713,37.211,37.1515,37.1614,6266.0
2022-08-25 10:35:00,37.52,37.57,37.46,37.47,8324.0,37.1713,37.2209,37.1119,37.1218,8324.0
2022-08-25 10:40:00,37.47,37.49,37.43,37.44,3924.0,37.1218,37.1416,37.0822,37.0921,3924.0
2022-08-25 10:45:00,37.43,37.44,37.37,37.39,12488.0,37.0822,37.0921,37.0227,37.0425,12488.0
2022-08-25 10:50:00,37.39,37.39,37.29,37.29,6149.0,37.0425,37.0425,36.9435,36.9435,6149.0
2022-08-25 10:55:00,37.3,37.35,37.28,37.34,7880.0,36.9534,37.0029,36.9336,36.993,7880.0
2022-08-25 11:00:00,37.34,37.35,37.29,37.3,5902.0,36.993,37.0029,36.9435,36.9534,5902.0
2022-08-25 11:05:00,37.27,37.31,37.27,37.28,5835.0,36.9236,36.9633,36.9236,36.9336,5835.0
2022-08-25 11:10:00,37.29,37.35,37.29,37.29,37681.0,36.9435,37.0029,36.9435,36.9435,37681.0
2022-08-25 11:15:00,37.29,37.3,37.21,37.21,7409.0,36.9435,36.9534,36.8642,36.8642,7409.0
2022-08-25 11:20:00,37.22,37.31,37.19,37.2,31851.0,36.8741,36.9633,36.8444,36.8543,31851.0
2022-08-25 11:25:00,37.21,37.27,37.2,37.24,9356.0,36.8642,36.9236,36.8543,36.8939,9356.0
2022-08-25 11:30:00,37.25,37.29,37.24,37.29,7987.0,36.9038,36.9435,36.8939,36.9435,7987.0
2022-08-25 11:35:00,37.29,37.38,37.28,37.37,17681.0,36.9435,37.0326,36.9336,37.0227,17681.0
2022-08-25 11:40:00,37.36,37.38,37.35,37.36,7456.0,37.0128,37.0326,37.0029,37.0128,7456.0
2022-08-25 11:45:00,37.37,37.39,37.35,37.36,7476.0,37.0227,37.0425,37.0029,37.0128,7476.0
2022-08-25 11:50:00,37.36,37.39,37.32,37.39,43740.0,37.0128,37.0425,36.9732,37.0425,43740.0
2022-08-25 11:55:00,37.39,37.41,37.34,37.39,12062.0,37.0425,37.0623,36.993,37.0425,12062.0
2022-08-25 12:00:00,37.39,37.43,37.37,37.43,8505.0,37.0425,37.0822,37.0227,37.0822,8505.0
2022-08-25 12:05:00,37.42,37.44,37.39,37.4,8743.0,37.0723,37.0921,37.0425,37.0524,8743.0
2022-08-25 12:10:00,37.41,37.41,37.32,37.37,21071.0,37.0623,37.0623,36.9732,37.0227,21071.0
2022-08-25 12:15:00,37.35,37.41,37.34,37.4,44498.0,37.0029,37.0623,36.993,37.0524,44498.0
2022-08-25 12:20:00,37.4,37.4,37.25,37.31,24844.0,37.0524,37.0524,36.9038,36.9633,24844.0
2022-08-25 12:25:00,37.3,37.38,37.3,37.38,3169.0,36.9534,37.0326,36.9534,37.0326,3169.0
2022-08-25 12:30:00,37.37,37.42,37.36,37.41,5055.0,37.0227,37.0723,37.0128,37.0623,5055.0
2022-08-25 12:35:00,37.41,37.44,37.39,37.43,2748.0,37.0623,37.0921,37.0425,37.0822,2748.0
2022-08-25 12:40:00,37.43,37.43,37.37,37.37,6922.0,37.0822,37.0822,37.0227,37.0227,6922.0
2022-08-25 12:45:00,37.38,37.4,37.32,37.32,4387.0,37.0326,37.0524,36.9732,36.9732,4387.0
2022-08-25 12:50:00,37.33,37.38,37.33,37.38,3900.0,36.9831,37.0326,36.9831,37.0326,3900.0
2022-08-25 12:55:00,37.38,37.41,37.37,37.4,6423.0,37.0326,37.0623,37.0227,37.0524,6423.0
2022-08-25 13:00:00,37.39,37.42,37.39,37.4,10685.0,37.0425,37.0723,37.0425,37.0524,10685.0
2022-08-25 13:05:00,37.41,37.44,37.4,37.4,3380.0,37.0623,37.0921,37.0524,37.0524,3380.0
2022-08-25 13:10:00,37.39,37.44,37.38,37.44,4712.0,37.0425,37.0921,37.0326,37.0921,4712.0
2022-08-25 13:15:00,37.43,37.46,37.42,37.46,6276.0,37.0822,37.1119,37.0723,37.1119,6276.0
2022-08-25 13:20:00,37.46,37.47,37.44,37.47,3555.0,37.1119,37.1218,37.0921,37.1218,3555.0
2022-08-25 13:25:00,37.47,37.49,37.46,37.49,4416.0,37.1218,37.1416,37.1119,37.1416,4416.0
2022-08-25 13:30:00,37.49,37.51,37.47,37.5,5163.0,37.1416,37.1614,37.1218,37.1515,5163.0
2022-08-25 13:35:00,37.51,37.51,37.48,37.51,3694.0,37.1614,37.1614,37.1317,37.1614,3694.0
2022-08-25 13:40:00,37.51,37.53,37.49,37.52,4964.0,37.1614,37.1812,37.1416,37.1713,4964.0
2022-08-25 13:45:00,37.52,37.52,37.5,37.5,3219.0,37.1713,37.1713,37.1515,37.1515,3219.0
2022-08-25 13:50:00,37.49,37.5,37.47,37.5,3496.0,37.1416,37.1515,37.1218,37.1515,3496.0
2022-08-25 13:55:00,37.49,37.49,37.48,37.48,1200.0,37.1416,37.1416,37.1317,37.1317,1200.0
2022-08-25 14:00:00,37.47,37.47,37.42,37.45,5534.0,37.1218,37.1218,37.0723,37.102,5534.0
2022-08-25 14:05:00,37.45,37.5,37.45,37.5,7666.0,37.102,37.1515,37.102,37.1515,7666.0
2022-08-25 14:10:00,37.49,37.56,37.49,37.56,2900.0,37.1416,37.211,37.1416,37.211,2900.0
2022-08-25 14:15:00,37.55,37.57,37.54,37.56,5962.0,37.201,37.2209,37.1911,37.211,5962.0
2022-08-25 14:20:00,37.55,37.58,37.55,37.58,4532.0,37.201,37.2308,37.201,37.2308,4532.0
2022-08-25 14:25:00,37.58,37.61,37.56,37.6,21545.0,37.2308,37.2605,37.211,37.2506,21545.0
2022-08-25 14:30:00,37.6,37.61,37.55,37.55,5175.0,37.2506,37.2605,37.201,37.201,5175.0
2022-08-25 14:35:00,37.55,37.56,37.52,37.52,3770.0,37.201,37.211,37.1713,37.1713,3770.0
2022-08-25 14:40:00,37.51,37.51,37.49,37.5,4060.0,37.1614,37.1614,37.1416,37.1515,4060.0
2022-08-25 14:45:00,37.5,37.54,37.5,37.54,4238.0,37.1515,37.1911,37.1515,37.1911,4238.0
2022-08-25 14:50:00,37.54,37.56,37.52,37.55,5915.0,37.1911,37.211,37.1713,37.201,5915.0
2022-08-25 14:55:00,37.55,37.56,37.53,37.55,4261.0,37.201,37.211,37.1812,37.201,4261.0
2022-08-25 15:00:00,37.55,37.59,37.52,37.59,5943.0,37.201,37.2407,37.1713,37.2407,5943.0
2022-08-25 15:05:00,37.59,37.6,37.53,37.53,8809.0,37.2407,37.2506,37.1812,37.1812,8809.0
2022-08-25 15:10:00,37.52,37.53,37.51,37.52,4072.0,37.1713,37.1812,37.1614,37.1713,4072.0
2022-08-25 15:15:00,37.52,37.55,37.5,37.55,5792.0,37.1713,37.201,37.1515,37.201,5792.0
2022-08-25 15:20:00,37.55,37.58,37.55,37.58,7138.0,37.201,37.2308,37.201,37.2308,7138.0
2022-08-25 15:25:00,37.58,37.62,37.55,37.59,11342.0,37.2308,37.2704,37.201,37.2407,11342.0
2022-08-25 15:30:00,37.59,37.6,37.56,37.58,9119.0,37.2407,37.2506,37.211,37.2308,9119.0
2022-08-25 15:35:00,37.59,37.6,37.56,37.59,10851.0,37.2407,37.2506,37.211,37.2407,10851.0
2022-08-25 15:40:00,37.59,37.67,37.59,37.66,17234.0,37.2407,37.3199,37.2407,37.31,17234.0
2022-08-25 15:45:00,37.66,37.74,37.65,37.73,28837.0,37.31,37.3893,37.3001,37.3794,28837.0
2022-08-25 15:50:00,37.74,37.74,37.68,37.72,38588.0,37.3893,37.3893,37.3298,37.3695,38588.0
2022-08-25 15:55:00,37.72,37.82,37.7,37.81,90532.0,37.3695,37.4685,37.3497,37.4586,90532.0
2022-08-26 09:30:00,37.99,37.99,37.82,37.96,23274.0,37.637,37.637,37.4685,37.6072,23274.0
2022-08-26 09:35:00,37.93,37.93,37.82,37.82,5024.0,37.5775,37.5775,37.4685,37.4685,5024.0
2022-08-26 09:40:00,37.83,37.89,37.82,37.86,4860.0,37.4784,37.5379,37.4685,37.5082,4860.0
2022-08-26 09:45:00,37.86,37.88,37.83,37.84,5254.0,37.5082,37.528,37.4784,37.4884,5254.0
2022-08-26 09:50:00,37.83,37.85,37.77,37.83,7516.0,37.4784,37.4983,37.419,37.4784,7516.0
2022-08-26 09:55:00,37.83,37.88,37.8,37.8,5903.0,37.4784,37.528,37.4487,37.4487,5903.0
2022-08-26 10:00:00,37.79,37.79,37.45,37.46,7343.0,37.4388,37.4388,37.102,37.1119,7343.0
2022-08-26 10:05:00,37.45,37.79,37.41,37.79,10345.0,37.102,37.4388,37.0623,37.4388,10345.0
2022-08-26 10:10:00,37.86,37.86,37.75,37.79,16140.0,37.5082,37.5082,37.3992,37.4388,16140.0
2022-08-26 10:15:00,37.84,37.87,37.74,37.79,15484.0,37.4884,37.5181,37.3893,37.4388,15484.0
2022-08-26 10:20:00,37.79,37.8,37.6,37.62,22712.0,37.4388,37.4487,37.2506,37.2704,22712.0
2022-08-26 10:25:00,37.61,37.63,37.35,37.38,20773.0,37.2605,37.2803,37.0029,37.0326,20773.0
2022-08-26 10:30:00,37.37,37.37,37.18,37.23,18266.0,37.0227,37.0227,36.8345,36.884,18266.0
2022-08-26 10:35:00,37.23,37.29,37.12,37.12,10698.0,36.884,36.9435,36.775,36.775,10698.0
2022-08-26 10:40:00,37.18,37.25,37.16,37.22,5510.0,36.8345,36.9038,36.8147,36.8741,5510.0
2022-08-26 10:45:00,37.21,37.25,37.13,37.25,24500.0,36.8642,36.9038,36.7849,36.9038,24500.0
2022-08-26 10:50:00,37.24,37.25,37.21,37.24,3743.0,36.8939,36.9038,36.8642,36.8939,3743.0
2022-08-26 10:55:00,37.25,37.25,37.2,37.21,2087.0,36.9038,36.9038,36.8543,36.8642,2087.0
2022-08-26 11:00:00,37.2,37.2,37.07,37.07,3892.0,36.8543,36.8543,36.7255,36.7255,3892.0
2022-08-26 11:05:00,37.06,37.1,36.97,37.0,7610.0,36.7156,36.7552,36.6264,36.6562,7610.0
2022-08-26 11:10:00,37.01,37.06,36.99,37.06,16487.0,36.6661,36.7156,36.6463,36.7156,16487.0
2022-08-26 11:15:00,37.06,37.06,37.02,37.02,10131.0,36.7156,36.7156,36.676,36.676,10131.0
2022-08-26 11:20:00,37.01,37.04,36.96,37.04,47348.0,36.6661,36.6958,36.6165,36.6958,47348.0
2022-08-26 11:25:00,37.03,37.09,37.01,37.06,4410.0,36.6859,36.7453,36.6661,36.7156,4410.0
2022-08-26 11:30:00,37.07,37.12,37.06,37.12,4913.0,36.7255,36.775,36.7156,36.775,4913.0
2022-08-26 11:35:00,37.13,37.14,37.1,37.12,5252.0,36.7849,36.7949,36.7552,36.775,5252.0
2022-08-26 11:40:00,37.14,37.16,37.1,37.12,4718.0,36.7949,36.8147,36.7552,36.775,4718.0
2022-08-26 11:45:00,37.12,37.2,37.12,37.19,15196.0,36.775,36.8543,36.775,36.8444,15196.0
2022-08-26 11:50:00,37.18,37.22,37.17,37.21,4181.0,36.8345,36.8741,36.8246,36.8642,4181.0
2022-08-26 11:55:00,37.22,37.22,37.16,37.17,7600.0,36.8741,36.8741,36.8147,36.8246,7600.0
2022-08-26 12:00:00,37.17,37.18,37.1,37.1,7940.0,36.8246,36.8345,36.7552,36.7552,7940.0
2022-08-26 12:05:00,37.11,37.17,37.1,37.17,6210.0,36.7651,36.8246,36.7552,36.8246,6210.0
2022-08-26 12:10:00,37.17,37.19,37.14,37.18,7379.0,36.8246,36.8444,36.7949,36.8345,7379.0
2022-08-26 12:15:00,37.18,37.19,37.11,37.14,8058.0,36.8345,36.8444,36.7651,36.7949,8058.0
2022-08-26 12:20:00,37.13,37.14,37.09,37.1,4111.0,36.7849,36.7949,36.7453,36.7552,4111.0
2022-08-26 12:25:00,37.09,37.1,37.07,37.09,3917.0,36.7453,36.7552,36.7255,36.7453,3917.0
2022-08-26 12:30:00,37.11,37.11,37.04,37.05,5648.0,36.7651,36.7651,36.6958,36.7057,5648.0
2022-08-26 12:35:00,37.05,37.05,37.01,37.04,4815.0,36.7057,36.7057,36.6661,36.6958,4815.0
2022-08-26 12:40:00,37.03,37.12,37.03,37.08,7812.0,36.6859,36.775,36.6859,36.7354,7812.0
2022-08-26 12:45:00,37.07,37.1,37.06,37.09,3700.0,36.7255,36.7552,36.7156,36.7453,3700.0
2022-08-26 12:50:00,37.09,37.11,37.08,37.09,3212.0,36.7453,36.7651,36.7354,36.7453,3212.0
2022-08-26 12:55:00,37.11,37.13,37.1,37.13,3251.0,36.7651,36.7849,36.7552,36.7849,3251.0
2022-08-26 13:00:00,37.13,37.16,37.11,37.13,5434.0,36.7849,36.8147,36.7651,36.7849,5434.0
2022-08-26 13:05:00,37.14,37.16,37.13,37.15,4144.0,36.7949,36.8147,36.7849,36.8048,4144.0
2022-08-26 13:10:00,37.15,37.17,37.12,37.14,4160.0,36.8048,36.8246,36.775,36.7949,4160.0
2022-08-26 13:15:00,37.14,37.16,37.12,37.12,3500.0,36.7949,36.8147,36.775,36.775,3500.0
2022-08-26 13:20:00,37.11,37.15,37.1,37.15,3219.0,36.7651,36.8048,36.7552,36.8048,3219.0
2022-08-26 13:25:00,37.15,37.17,37.13,37.16,2801.0,36.8048,36.8246,36.7849,36.8147,2801.0
2022-08-26 13:30:00,37.15,37.15,37.09,37.12,4451.0,36.8048,36.8048,36.7453,36.775,4451.0
2022-08-26 13:35:00,37.12,37.15,37.11,37.12,9484.0,36.775,36.8048,36.7651,36.775,9484.0
2022-08-26 13:40:00,37.11,37.11,37.03,37.05,3151.0,36.7651,36.7651,36.6859,36.7057,3151.0
2022-08-26 13:45:00,37.06,37.1,37.04,37.08,13878.0,36.7156,36.7552,36.6958,36.7354,13878.0
2022-08-26 13:50:00,37.09,37.09,37.05,37.06,4167.0,36.7453,36.7453,36.7057,36.7156,4167.0
2022-08-26 13:55:00,37.06,37.06,37.04,37.05,3679.0,36.7156,36.7156,36.6958,36.7057,3679.0
2022-08-26 14:00:00,37.06,37.07,37.04,37.06,8166.0,36.7156,36.7255,36.6958,36.7156,8166.0
2022-08-26 14:05:00,37.06,37.07,37.04,37.06,5299.0,36.7156,36.7255,36.6958,36.7156,5299.0
2022-08-26 14:10:00,37.04,37.04,37.0,37.02,7513.0,36.6958,36.6958,36.6562,36.676,7513.0
2022-08-26 14:15:00,37.01,37.01,36.95,36.95,8554.0,36.6661,36.6661,36.6066,36.6066,8554.0
2022-08-26 14:20:00,36.95,37.01,36.95,37.0,10741.0,36.6066,36.6661,36.6066,36.6562,10741.0
2022-08-26 14:25:00,37.01,37.09,36.98,37.09,28924.0,36.6661,36.7453,36.6363,36.7453,28924.0
2022-08-26 14:30:00,37.09,37.09,37.03,37.04,9390.0,36.7453,36.7453,36.6859,36.6958,9390.0
2022-08-26 14:35:00,37.04,37.06,37.0,37.02,8825.0,36.6958,36.7156,36.6562,36.676,8825.0
2022-08-26 14:40:00,37.01,37.01,36.97,36.98,10213.0,36.6661,36.6661,36.6264,36.6363,10213.0
2022-08-26 14:45:00,36.98,37.0,36.95,36.98,11919.0,36.6363,36.6562,36.6066,36.6363,11919.0
2022-08-26 14:50:00,36.98,36.99,36.95,36.95,11546.0,36.6363,36.6463,36.6066,36.6066,11546.0
2022-08-26 14:55:00,36.95,36.95,36.88,36.9,10280.0,36.6066,36.6066,36.5373,36.5571,10280.0
2022-08-26 15:00:00,36.89,36.93,36.89,36.91,5962.0,36.5472,36.5868,36.5472,36.567,5962.0
2022-08-26 15:05:00,36.9,36.91,36.84,36.86,7418.0,36.5571,36.567,36.4976,36.5175,7418.0
2022-08-26 15:10:00,36.87,36.87,36.84,36.85,7264.0,36.5274,36.5274,36.4976,36.5076,7264.0
2022-08-26 15:15:00,36.85,36.91,36.84,36.91,9743.0,36.5076,36.567,36.4976,36.567,9743.0
2022-08-26 15:20:00,36.9,36.92,36.81,36.82,10589.0,36.5571,36.5769,36.4679,36.4778,10589.0
2022-08-26 15:25:00,36.82,36.87,36.81,36.84,11550.0,36.4778,36.5274,36.4679,36.4976,11550.0
2022-08-26 15:30:00,36.84,36.85,36.78,36.79,18252.0,36.4976,36.5076,36.4382,36.4481,18252.0
2022-08-26 15:35:00,36.79,36.81,36.75,36.8,15988.0,36.4481,36.4679,36.4085,36.458,15988.0
2022-08-26 15:40:00,36.8,36.8,36.68,36.71,24974.0,36.458,36.458,36.3391,36.3689,24974.0
2022-08-26 15:45:00,36.72,36.75,36.69,36.73,32400.0,36.3788,36.4085,36.349,36.3887,32400.0
2022-08-26 15:50:00,36.73,36.78,36.66,36.67,69123.0,36.3887,36.4382,36.3193,36.3292,69123.0
2022-08-26 15:55:00,36.68,36.75,36.67,36.69,127549.0,36.3391,36.4085,36.3292,36.349,127549.0
2022-08-29 09:30:00,36.43,36.43,36.18,36.34,40564.0,36.0915,36.0915,35.8438,36.0023,40564.0
2022-08-29 09:35:00,36.35,36.41,36.32,36.41,9628.0,36.0122,36.0716,35.9825,36.0716,9628.0
2022-08-29 09:40:00,36.43,36.5,36.41,36.45,22129.0,36.0915,36.1608,36.0716,36.1113,22129.0
2022-08-29 09:45:00,36.45,36.45,36.27,36.32,9260.0,36.1113,36.1113,35.9329,35.9825,9260.0
2022-08-29 09:50:00,36.37,36.48,36.37,36.48,6542.0,36.032,36.141,36.032,36.141,6542.0
2022-08-29 09:55:00,36.5,36.59,36.5,36.55,6088.0,36.1608,36.25,36.1608,36.2103,6088.0
2022-08-29 10:00:00,36.53,36.53,36.46,36.5,8939.0,36.1905,36.1905,36.1212,36.1608,8939.0
2022-08-29 10:05:00,36.5,36.61,36.47,36.6,16029.0,36.1608,36.2698,36.1311,36.2599,16029.0
2022-08-29 10:10:00,36.61,36.75,36.61,36.68,15374.0,36.2698,36.4085,36.2698,36.3391,15374.0
2022-08-29 10:15:00,36.68,36.74,36.67,36.71,8671.0,36.3391,36.3986,36.3292,36.3689,8671.0
2022-08-29 10:20:00,36.73,36.73,36.67,36.69,7059.0,36.3887,36.3887,36.3292,36.349,7059.0
2022-08-29 10:25:00,36.71,36.72,36.62,36.62,5752.0,36.3689,36.3788,36.2797,36.2797,5752.0
2022-08-29 10:30:00,36.64,36.67,36.56,36.57,5993.0,36.2995,36.3292,36.2202,36.2302,5993.0
2022-08-29 10:35:00,36.55,36.55,36.44,36.44,10534.0,36.2103,36.2103,36.1014,36.1014,10534.0
2022-08-29 10:40:00,36.43,36.51,36.4,36.46,14633.0,36.0915,36.1707,36.0617,36.1212,14633.0
2022-08-29 10:45:00,36.47,36.51,36.44,36.49,18089.0,36.1311,36.1707,36.1014,36.1509,18089.0
2022-08-29 10:50:00,36.5,36.5,36.4,36.44,16100.0,36.1608,36.1608,36.0617,36.1014,16100.0
2022-08-29 10:55:00,36.42,36.44,36.4,36.42,13137.0,36.0815,36.1014,36.0617,36.0815,13137.0
2022-08-29 11:00:00,36.42,36.49,36.41,36.48,20273.0,36.0815,36.1509,36.0716,36.141,20273.0
2022-08-29 11:05:00,36.48,36.5,36.44,36.49,5174.0,36.141,36.1608,36.1014,36.1509,5174.0
2022-08-29 11:10:00,36.5,36.51,36.46,36.5,7927.0,36.1608,36.1707,36.1212,36.1608,7927.0
2022-08-29 11:15:00,36.5,36.56,36.5,36.55,23975.0,36.1608,36.2202,36.1608,36.2103,23975.0
2022-08-29 11:20:00,36.55,36.61,36.52,36.58,10135.0,36.2103,36.2698,36.1806,36.2401,10135.0
2022-08-29 11:25:00,36.6,36.63,36.58,36.62,7395.0,36.2599,36.2896,36.2401,36.2797,7395.0
2022-08-29 11:30:00,36.64,36.7,36.59,36.68,8517.0,36.2995,36.3589,36.25,36.3391,8517.0
2022-08-29 11:35:00,36.68,36.75,36.65,36.7,15599.0,36.3391,36.4085,36.3094,36.3589,15599.0
2022-08-29 11:40:00,36.69,36.69,36.61,36.61,15302.0,36.349,36.349,36.2698,36.2698,15302.0
2022-08-29 11:45:00,36.61,36.68,36.57,36.67,59397.0,36.2698,36.3391,36.2302,36.3292,59397.0
2022-08-29 11:50:00,36.67,36.67,36.6,36.64,133834.0,36.3292,36.3292,36.2599,36.2995,133834.0
2022-08-29 11:55:00,36.64,36.78,36.64,36.78,38076.0,36.2995,36.4382,36.2995,36.4382,38076.0
2022-08-29 12:00:00,36.8,36.85,36.78,36.84,11514.0,36.458,36.5076,36.4382,36.4976,11514.0
2022-08-29 12:05:00,36.84,36.85,36.79,36.83,8585.0,36.4976,36.5076,36.4481,36.4877,8585.0
2022-08-29 12:10:00,36.83,36.84,36.79,36.81,12967.0,36.4877,36.4976,36.4481,36.4679,12967.0
2022-08-29 12:15:00,36.83,36.86,36.81,36.83,7681.0,36.4877,36.5175,36.4679,36.4877,7681.0
2022-08-29 12:20:00,36.83,36.85,36.79,36.8,3616.0,36.4877,36.5076,36.4481,36.458,3616.0
2022-08-29 12:25:00,36.81,36.87,36.8,36.83,6347.0,36.4679,36.5274,36.458,36.4877,6347.0
2022-08-29 12:30:00,36.82,36.82,36.77,36.78,3425.0,36.4778,36.4778,36.4283,36.4382,3425.0
2022-08-29 12:35:00,36.78,36.79,36.75,36.78,4055.0,36.4382,36.4481,36.4085,36.4382,4055.0
2022-08-29 12:40:00,36.77,36.8,36.77,36.78,4630.0,36.4283,36.458,36.4283,36.4382,4630.0
2022-08-29 12:45:00,36.8,36.82,36.78,36.82,15540.0,36.458,36.4778,36.4382,36.4778,15540.0
2022-08-29 12:50:00,36.82,36.86,36.8,36.8,20399.0,36.4778,36.5175,36.458,36.458,20399.0
2022-08-29 12:55:00,36.81,36.81,36.78,36.8,8788.0,36.4679,36.4679,36.4382,36.458,8788.0
2022-08-29 13:00:00,36.8,36.82,36.79,36.8,5905.0,36.458,36.4778,36.4481,36.458,5905.0
2022-08-29 13:05:00,36.79,36.86,36.79,36.86,3622.0,36.4481,36.5175,36.4481,36.5175,3622.0
2022-08-29 13:10:00,36.86,36.87,36.78,36.82,6640.0,36.5175,36.5274,36.4382,36.4778,6640.0
2022-08-29 13:15:00,36.81,36.81,36.72,36.72,5063.0,36.4679,36.4679,36.3788,36.3788,5063.0
2022-08-29 13:20:00,36.72,36.76,36.72,36.76,6090.0,36.3788,36.4184,36.3788,36.4184,6090.0
2022-08-29 13:25:00,36.76,36.81,36.74,36.8,5525.0,36.4184,36.4679,36.3986,36.458,5525.0
2022-08-29 13:30:00,36.8,36.83,36.79,36.83,5062.0,36.458,36.4877,36.4481,36.4877,5062.0
2022-08-29 13:35:00,36.83,36.88,36.82,36.85,6243.0,36.4877,36.5373,36.4778,36.5076,6243.0
2022-08-29 13:40:00,36.84,36.9,36.83,36.9,7211.0,36.4976,36.5571,36.4877,36.5571,7211.0
2022-08-29 13:45:00,36.91,36.93,36.87,36.87,7999.0,36.567,36.5868,36.5274,36.5274,7999.0
2022-08-29 13:50:00,36.87,36.89,36.85,36.87,8173.0,36.5274,36.5472,36.5076,36.5274,8173.0
2022-08-29 13:55:00,36.86,36.91,36.86,36.91,14075.0,36.5175,36.567,36.5175,36.567,14075.0
2022-08-29 14:00:00,36.9,36.91,36.86,36.86,7026.0,36.5571,36.567,36.5175,36.5175,7026.0
2022-08-29 14:05:00,36.86,36.88,36.85,36.85,5964.0,36.5175,36.5373,36.5076,36.5076,5964.0
2022-08-29 14:10:00,36.83,36.85,36.81,36.81,7178.0,36.4877,36.5076,36.4679,36.4679,7178.0
2022-08-29 14:15:00,36.81,36.81,36.78,36.78,4934.0,36.4679,36.4679,36.4382,36.4382,4934.0
2022-08-29 14:20:00,36.77,36.79,36.76,36.79,6238.0,36.4283,36.4481,36.4184,36.4481,6238.0
2022-08-29 14:25:00,36.78,36.83,36.78,36.8,8351.0,36.4382,36.4877,36.4382,36.458,8351.0
2022-08-29 14:30:00,36.81,36.86,36.79,36.86,4732.0,36.4679,36.5175,36.4481,36.5175,4732.0
2022-08-29 14:35:00,36.87,36.91,36.87,36.88,9820.0,36.5274,36.567,36.5274,36.5373,9820.0
2022-08-29 14:40:00,36.89,36.92,36.88,36.92,7910.0,36.5472,36.5769,36.5373,36.5769,7910.0
2022-08-29 14:45:00,36.92,36.92,36.88,36.89,7005.0,36.5769,36.5769,36.5373,36.5472,7005.0
2022-08-29 14:50:00,36.89,36.9,36.84,36.84,6408.0,36.5472,36.5571,36.4976,36.4976,6408.0
2022-08-29 14:55:00,36.84,36.89,36.81,36.89,10687.0,36.4976,36.5472,36.4679,36.5472,10687.0
2022-08-29 15:00:00,36.9,36.98,36.9,36.95,11684.0,36.5571,36.6363,36.5571,36.6066,11684.0
2022-08-29 15:05:00,36.95,36.95,36.88,36.89,8624.0,36.6066,36.6066,36.5373,36.5472,8624.0
2022-08-29 15:10:00,36.9,36.93,36.87,36.9,10565.0,36.5571,36.5868,36.5274,36.5571,10565.0
2022-08-29 15:15:00,36.9,36.92,36.87,36.88,9224.0,36.5571,36.5769,36.5274,36.5373,9224.0
2022-08-29 15:20:00,36.88,36.88,36.83,36.84,19662.0,36.5373,36.5373,36.4877,36.4976,19662.0
2022-08-29 15:25:00,36.83,36.83,36.76,36.77,11784.0,36.4877,36.4877,36.4184,36.4283,11784.0
2022-08-29 15:30:00,36.77,36.81,36.76,36.8,16771.0,36.4283,36.4679,36.4184,36.458,16771.0
2022-08-29 15:35:00,36.8,36.84,36.78,36.84,19058.0,36.458,36.4976,36.4382,36.4976,19058.0
2022-08-29 15:40:00,36.84,36.84,36.8,36.81,18379.0,36.4976,36.4976,36.458,36.4679,18379.0
2022-08-29 15:45:00,36.8,36.81,36.73,36.77,29400.0,36.458,36.4679,36.3887,36.4283,29400.0
2022-08-29 15:50:00,36.76,36.77,36.66,36.68,93565.0,36.4184,36.4283,36.3193,36.3391,93565.0
2022-08-29 15:55:00,36.68,36.69,36.59,36.59,130007.0,36.3391,36.349,36.25,36.25,130007.0
2022-08-30 09:30:00,36.66,36.81,36.26,36.5,76835.0,36.3193,36.4679,35.923,36.1608,76835.0
2022-08-30 09:35:00,36.52,36.56,36.43,36.44,11828.0,36.1806,36.2202,36.0915,36.1014,11828.0
2022-08-30 09:40:00,36.43,36.51,36.39,36.44,55921.0,36.0915,36.1707,36.0518,36.1014,55921.0
2022-08-30 09:45:00,36.46,36.46,36.26,36.27,13350.0,36.1212,36.1212,35.923,35.9329,13350.0
2022-08-30 09:50:00,36.26,36.26,36.2,36.24,11682.0,35.923,35.923,35.8636,35.9032,11682.0
2022-08-30 09:55:00,36.25,36.29,36.2,36.21,14276.0,35.9131,35.9528,35.8636,35.8735,14276.0
2022-08-30 10:00:00,36.19,36.23,36.11,36.12,11663.0,35.8537,35.8933,35.7744,35.7843,11663.0
2022-08-30 10:05:00,36.1,36.11,35.83,35.87,31350.0,35.7645,35.7744,35.497,35.5367,31350.0
2022-08-30 10:10:00,35.87,35.89,35.8,35.85,37134.0,35.5367,35.5565,35.4673,35.5168,37134.0
2022-08-30 10:15:00,35.84,35.95,35.83,35.93,11053.0,35.5069,35.6159,35.497,35.5961,11053.0
2022-08-30 10:20:00,35.94,35.98,35.87,35.87,10669.0,35.606,35.6456,35.5367,35.5367,10669.0
2022-08-30 10:25:00,35.87,35.94,35.86,35.92,7566.0,35.5367,35.606,35.5268,35.5862,7566.0
2022-08-30 10:30:00,35.88,35.9,35.61,35.62,39157.0,35.5466,35.5664,35.2791,35.289,39157.0
2022-08-30 10:35:00,35.6,35.68,35.58,35.66,13586.0,35.2692,35.3484,35.2494,35.3286,13586.0
2022-08-30 10:40:00,35.67,35.69,35.59,35.59,12290.0,35.3385,35.3583,35.2593,35.2593,12290.0
2022-08-30 10:45:00,35.58,35.6,35.46,35.5,27108.0,35.2494,35.2692,35.1305,35.1701,27108.0
2022-08-30 10:50:00,35.49,35.61,35.41,35.61,44511.0,35.1602,35.2791,35.0809,35.2791,44511.0
2022-08-30 10:55:00,35.59,35.64,35.58,35.64,31357.0,35.2593,35.3088,35.2494,35.3088,31357.0
2022-08-30 11:00:00,35.62,35.71,35.58,35.7,63436.0,35.289,35.3781,35.2494,35.3682,63436.0
2022-08-30 11:05:00,35.7,35.75,35.69,35.71,10514.0,35.3682,35.4178,35.3583,35.3781,10514.0
2022-08-30 11:10:00,35.7,35.71,35.59,35.59,11500.0,35.3682,35.3781,35.2593,35.2593,11500.0
2022-08-30 11:15:00,35.56,35.73,35.56,35.72,11292.0,35.2295,35.398,35.2295,35.3881,11292.0
2022-08-30 11:20:00,35.73,35.78,35.7,35.78,18857.0,35.398,35.4475,35.3682,35.4475,18857.0
2022-08-30 11:25:00,35.76,35.79,35.66,35.73,24875.0,35.4277,35.4574,35.3286,35.398,24875.0
2022-08-30 11:30:00,35.72,35.78,35.71,35.78,9087.0,35.3881,35.4475,35.3781,35.4475,9087.0
2022-08-30 11:35:00,35.79,35.8,35.63,35.64,16785.0,35.4574,35.4673,35.2989,35.3088,16785.0
2022-08-30 11:40:00,35.63,35.74,35.57,35.73,51816.0,35.2989,35.4079,35.2394,35.398,51816.0
2022-08-30 11:45:00,35.72,35.78,35.71,35.75,11757.0,35.3881,35.4475,35.3781,35.4178,11757.0
2022-08-30 11:50:00,35.76,35.83,35.73,35.83,10398.0,35.4277,35.497,35.398,35.497,10398.0
2022-08-30 11:55:00,35.82,35.84,35.78,35.8,15424.0,35.4871,35.5069,35.4475,35.4673,15424.0
2022-08-30 12:00:00,35.78,35.82,35.76,35.79,5525.0,35.4475,35.4871,35.4277,35.4574,5525.0
2022-08-30 12:05:00,35.74,35.77,35.71,35.76,14151.0,35.4079,35.4376,35.3781,35.4277,14151.0
2022-08-30 12:10:00,35.76,35.79,35.73,35.78,8543.0,35.4277,35.4574,35.398,35.4475,8543.0
2022-08-30 12:15:00,35.78,35.87,35.75,35.79,77200.0,35.4475,35.5367,35.4178,35.4574,77200.0
2022-08-30 12:20:00,35.8,35.82,35.76,35.76,11129.0,35.4673,35.4871,35.4277,35.4277,11129.0
2022-08-30 12:25:00,35.75,35.82,35.73,35.8,13606.0,35.4178,35.4871,35.398,35.4673,13606.0
2022-08-30 12:30:00,35.8,35.81,35.71,35.73,21679.0,35.4673,35.4772,35.3781,35.398,21679.0
2022-08-30 12:35:00,35.73,35.82,35.73,35.8,15275.0,35.398,35.4871,35.398,35.4673,15275.0
2022-08-30 12:40:00,35.8,35.81,35.69,35.7,26129.0,35.4673,35.4772,35.3583,35.3682,26129.0
2022-08-30 12:45:00,35.69,35.71,35.64,35.71,12489.0,35.3583,35.3781,35.3088,35.3781,12489.0
2022-08-30 12:50:00,35.71,35.73,35.69,35.7,6687.0,35.3781,35.398,35.3583,35.3682,6687.0
2022-08-30 12:55:00,35.71,35.73,35.68,35.71,6285.0,35.3781,35.398,35.3484,35.3781,6285.0
2022-08-30 13:00:00,35.7,35.74,35.69,35.71,6894.0,35.3682,35.4079,35.3583,35.3781,6894.0
2022-08-30 13:05:00,35.72,35.76,35.68,35.73,8843.0,35.3881,35.4277,35.3484,35.398,8843.0
2022-08-30 13:10:00,35.73,35.74,35.62,35.62,5776.0,35.398,35.4079,35.289,35.289,5776.0
2022-08-30 13:15:00,35.62,35.63,35.56,35.6,44355.0,35.289,35.2989,35.2295,35.2692,44355.0
2022-08-30 13:20:00,35.6,35.63,35.58,35.6,6077.0,35.2692,35.2989,35.2494,35.2692,6077.0
2022-08-30 13:25:00,35.61,35.65,35.6,35.65,7868.0,35.2791,35.3187,35.2692,35.3187,7868.0
2022-08-30 13:30:00,35.64,35.67,35.62,35.63,4689.0,35.3088,35.3385,35.289,35.2989,4689.0
2022-08-30 13:35:00,35.64,35.64,35.53,35.56,8509.0,35.3088,35.3088,35.1998,35.2295,8509.0
2022-08-30 13:40:00,35.56,35.59,35.44,35.45,4910.0,35.2295,35.2593,35.1107,35.1206,4910.0
2022-08-30 13:45:00,35.44,35.61,35.44,35.59,7685.0,35.1107,35.2791,35.1107,35.2593,7685.0
2022-08-30 13:50:00,35.58,35.62,35.56,35.6,5619.0,35.2494,35.289,35.2295,35.2692,5619.0
2022-08-30 13:55:00,35.6,35.62,35.58,35.59,9838.0,35.2692,35.289,35.2494,35.2593,9838.0
2022-08-30 14:00:00,35.61,35.65,35.56,35.65,6118.0,35.2791,35.3187,35.2295,35.3187,6118.0
2022-08-30 14:05:00,35.64,35.68,35.62,35.64,7544.0,35.3088,35.3484,35.289,35.3088,7544.0
2022-08-30 14:10:00,35.64,35.69,35.63,35.67,3675.0,35.3088,35.3583,35.2989,35.3385,3675.0
2022-08-30 14:15:00,35.68,35.74,35.67,35.72,16391.0,35.3484,35.4079,35.3385,35.3881,16391.0
2022-08-30 14:20:00,35.72,35.73,35.68,35.73,9442.0,35.3881,35.398,35.3484,35.398,9442.0
2022-08-30 14:25:00,35.73,35.73,35.62,35.64,13160.0,35.398,35.398,35.289,35.3088,13160.0
2022-08-30 14:30:00,35.65,35.77,35.65,35.74,16836.0,35.3187,35.4376,35.3187,35.4079,16836.0
2022-08-30 14:35:00,35.73,35.73,35.67,35.72,5221.0,35.398,35.398,35.3385,35.3881,5221.0
2022-08-30 14:40:00,35.73,35.75,35.65,35.69,16889.0,35.398,35.4178,35.3187,35.3583,16889.0
2022-08-30 14:45:00,35.69,35.77,35.68,35.77,19912.0,35.3583,35.4376,35.3484,35.4376,19912.0
2022-08-30 14:50:00,35.77,35.79,35.74,35.74,22622.0,35.4376,35.4574,35.4079,35.4079,22622.0
2022-08-30 14:55:00,35.74,35.83,35.71,35.77,26901.0,35.4079,35.497,35.3781,35.4376,26901.0
2022-08-30 15:00:00,35.77,35.92,35.77,35.89,23534.0,35.4376,35.5862,35.4376,35.5565,23534.0
2022-08-30 15:05:00,35.88,35.98,35.88,35.98,26471.0,35.5466,35.6456,35.5466,35.6456,26471.0
2022-08-30 15:10:00,35.98,36.06,35.98,36.0,39331.0,35.6456,35.7249,35.6456,35.6655,39331.0
2022-08-30 15:15:00,36.01,36.02,35.96,36.0,22076.0,35.6754,35.6853,35.6258,35.6655,22076.0
2022-08-30 15:20:00,36.0,36.05,35.95,36.03,20720.0,35.6655,35.715,35.6159,35.6952,20720.0
2022-08-30 15:25:00,36.04,36.04,35.96,35.98,24035.0,35.7051,35.7051,35.6258,35.6456,24035.0
2022-08-30 15:30:00,35.97,35.97,35.88,35.91,33581.0,35.6357,35.6357,35.5466,35.5763,33581.0
2022-08-30 15:35:00,35.91,35.96,35.91,35.95,33997.0,35.5763,35.6258,35.5763,35.6159,33997.0
2022-08-30 15:40:00,35.95,35.98,35.94,35.95,35970.0,35.6159,35.6456,35.606,35.6159,35970.0
2022-08-30 15:45:00,35.95,35.95,35.8,35.84,33114.0,35.6159,35.6159,35.4673,35.5069,33114.0
2022-08-30 15:50:00,35.84,35.88,35.8,35.83,69575.0,35.5069,35.5466,35.4673,35.497,69575.0
2022-08-30 15:55:00,35.83,35.89,35.82,35.86,122962.0,35.497,35.5565,35.4871,35.5268,122962.0
2022-08-31 09:30:00,35.93,36.06,35.86,35.87,33319.0,35.5961,35.7249,35.5268,35.5367,33319.0
2022-08-31 09:35:00,35.85,35.86,35.74,35.86,16242.0,35.5168,35.5268,35.4079,35.5268,16242.0
2022-08-31 09:40:00,35.87,35.97,35.85,35.97,14259.0,35.5367,35.6357,35.5168,35.6357,14259.0
2022-08-31 09:45:00,35.96,36.1,35.93,36.01,8020.0,35.6258,35.7645,35.5961,35.6754,8020.0
2022-08-31 09:50:00,36.02,36.07,35.99,36.0,8369.0,35.6853,35.7348,35.6555,35.6655,8369.0
2022-08-31 09:55:00,36.0,36.02,35.87,35.87,20761.0,35.6655,35.6853,35.5367,35.5367,20761.0
2022-08-31 10:00:00,35.87,35.88,35.75,35.75,19622.0,35.5367,35.5466,35.4178,35.4178,19622.0
2022-08-31 10:05:00,35.75,35.83,35.74,35.79,20066.0,35.4178,35.497,35.4079,35.4574,20066.0
2022-08-31 10:10:00,35.79,35.93,35.79,35.83,14982.0,35.4574,35.5961,35.4574,35.497,14982.0
2022-08-31 10:15:00,35.86,35.9,35.82,35.87,11752.0,35.5268,35.5664,35.4871,35.5367,11752.0
2022-08-31 10:20:00,35.88,35.91,35.76,35.77,12498.0,35.5466,35.5763,35.4277,35.4376,12498.0
2022-08-31 10:25:00,35.77,35.79,35.67,35.68,10863.0,35.4376,35.4574,35.3385,35.3484,10863.0
2022-08-31 10:30:00,35.67,35.73,35.67,35.72,5801.0,35.3385,35.398,35.3385,35.3881,5801.0
2022-08-31 10:35:00,35.74,35.77,35.69,35.71,8241.0,35.4079,35.4376,35.3583,35.3781,8241.0
2022-08-31 10:40:00,35.7,35.85,35.69,35.83,11504.0,35.3682,35.5168,35.3583,35.497,11504.0
2022-08-31 10:45:00,35.86,35.91,35.83,35.89,15100.0,35.5268,35.5763,35.497,35.5565,15100.0
2022-08-31 10:50:00,35.89,35.95,35.88,35.94,14104.0,35.5565,35.6159,35.5466,35.606,14104.0
2022-08-31 10:55:00,35.92,35.93,35.8,35.8,7998.0,35.5862,35.5961,35.4673,35.4673,7998.0
2022-08-31 11:00:00,35.78,35.79,35.74,35.78,13127.0,35.4475,35.4574,35.4079,35.4475,13127.0
2022-08-31 11:05:00,35.77,35.79,35.73,35.79,40589.0,35.4376,35.4574,35.398,35.4574,40589.0
2022-08-31 11:10:00,35.79,35.83,35.77,35.82,7004.0,35.4574,35.497,35.4376,35.4871,7004.0
2022-08-31 11:15:00,35.81,35.89,35.77,35.89,7795.0,35.4772,35.5565,35.4376,35.5565,7795.0
2022-08-31 11:20:00,35.9,35.93,35.86,35.86,6951.0,35.5664,35.5961,35.5268,35.5268,6951.0
2022-08-31 11:25:00,35.86,35.88,35.76,35.77,8049.0,35.5268,35.5466,35.4277,35.4376,8049.0
2022-08-31 11:30:00,35.76,35.84,35.74,35.81,10945.0,35.4277,35.5069,35.4079,35.4772,10945.0
2022-08-31 11:35:00,35.8,35.88,35.77,35.84,6170.0,35.4673,35.5466,35.4376,35.5069,6170.0
2022-08-31 11:40:00,35.83,35.87,35.8,35.87,4716.0,35.497,35.5367,35.4673,35.5367,4716.0
2022-08-31 11:45:00,35.86,35.87,35.83,35.84,6177.0,35.5268,35.5367,35.497,35.5069,6177.0
2022-08-31 11:50:00,35.84,35.87,35.83,35.84,6853.0,35.5069,35.5367,35.497,35.5069,6853.0
2022-08-31 11:55:00,35.85,35.9,35.85,35.89,5214.0,35.5168,35.5664,35.5168,35.5565,5214.0
2022-08-31 12:00:00,35.89,35.89,35.86,35.88,4213.0,35.5565,35.5565,35.5268,35.5466,4213.0
2022-08-31 12:05:00,35.89,35.89,35.82,35.83,4530.0,35.5565,35.5565,35.4871,35.497,4530.0
2022-08-31 12:10:00,35.81,35.85,35.8,35.83,9210.0,35.4772,35.5168,35.4673,35.497,9210.0
2022-08-31 12:15:00,35.84,35.91,35.82,35.83,9036.0,35.5069,35.5763,35.4871,35.497,9036.0
2022-08-31 12:20:00,35.82,35.84,35.8,35.8,8182.0,35.4871,35.5069,35.4673,35.4673,8182.0
2022-08-31 12:25:00,35.8,35.81,35.78,35.79,6502.0,35.4673,35.4772,35.4475,35.4574,6502.0
2022-08-31 12:30:00,35.8,35.8,35.74,35.78,11066.0,35.4673,35.4673,35.4079,35.4475,11066.0
2022-08-31 12:35:00,35.79,35.79,35.7,35.72,14637.0,35.4574,35.4574,35.3682,35.3881,14637.0
2022-08-31 12:40:00,35.72,35.73,35.64,35.7,14120.0,35.3881,35.398,35.3088,35.3682,14120.0
2022-08-31 12:45:00,35.7,35.7,35.66,35.69,19696.0,35.3682,35.3682,35.3286,35.3583,19696.0
2022-08-31 12:50:00,35.7,35.7,35.66,35.69,6004.0,35.3682,35.3682,35.3286,35.3583,6004.0
2022-08-31 12:55:00,35.68,35.72,35.66,35.72,11063.0,35.3484,35.3881,35.3286,35.3881,11063.0
2022-08-31 13:00:00,35.71,35.72,35.67,35.68,8037.0,35.3781,35.3881,35.3385,35.3484,8037.0
2022-08-31 13:05:00,35.68,35.74,35.67,35.73,20998.0,35.3484,35.4079,35.3385,35.398,20998.0
2022-08-31 13:10:00,35.73,35.76,35.72,35.73,13013.0,35.398,35.4277,35.3881,35.398,13013.0
2022-08-31 13:15:00,35.73,35.73,35.64,35.65,9795.0,35.398,35.398,35.3088,35.3187,9795.0
2022-08-31 13:20:00,35.65,35.65,35.62,35.63,8653.0,35.3187,35.3187,35.289,35.2989,8653.0
2022-08-31 13:25:00,35.62,35.62,35.57,35.61,5584.0,35.289,35.289,35.2394,35.2791,5584.0
2022-08-31 13:30:00,35.6,35.62,35.58,35.59,7675.0,35.2692,35.289,35.2494,35.2593,7675.0
2022-08-31 13:35:00,35.57,35.65,35.57,35.6,10302.0,35.2394,35.3187,35.2394,35.2692,10302.0
2022-08-31 13:40:00,35.6,35.6,35.52,35.55,6338.0,35.2692,35.2692,35.1899,35.2196,6338.0
2022-08-31 13:45:00,35.57,35.58,35.53,35.55,8499.0,35.2394,35.2494,35.1998,35.2196,8499.0
2022-08-31 13:50:00,35.55,35.61,35.55,35.61,7483.0,35.2196,35.2791,35.2196,35.2791,7483.0
2022-08-31 13:55:00,35.6,35.62,35.58,35.61,6157.0,35.2692,35.289,35.2494,35.2791,6157.0
2022-08-31 14:00:00,35.61,35.64,35.59,35.6,6530.0,35.2791,35.3088,35.2593,35.2692,6530.0
2022-08-31 14:05:00,35.59,35.66,35.55,35.66,9927.0,35.2593,35.3286,35.2196,35.3286,9927.0
2022-08-31 14:10:00,35.66,35.7,35.65,35.68,11085.0,35.3286,35.3682,35.3187,35.3484,11085.0
2022-08-31 14:15:00,35.68,35.69,35.6,35.61,7752.0,35.3484,35.3583,35.2692,35.2791,7752.0
2022-08-31 14:20:00,35.61,35.61,35.55,35.57,7319.0,35.2791,35.2791,35.2196,35.2394,7319.0
2022-08-31 14:25:00,35.57,35.6,35.56,35.58,9494.0,35.2394,35.2692,35.2295,35.2494,9494.0
2022-08-31 14:30:00,35.57,35.58,35.49,35.52,15067.0,35.2394,35.2494,35.1602,35.1899,15067.0
2022-08-31 14:35:00,35.52,35.52,35.45,35.47,16760.0,35.1899,35.1899,35.1206,35.1404,16760.0
2022-08-31 14:40:00,35.46,35.48,35.44,35.45,28965.0,35.1305,35.1503,35.1107,35.1206,28965.0
2022-08-31 14:45:00,35.44,35.46,35.4,35.46,11073.0,35.1107,35.1305,35.071,35.1305,11073.0
2022-08-31 14:50:00,35.45,35.47,35.43,35.44,18809.0,35.1206,35.1404,35.1007,35.1107,18809.0
2022-08-31 14:55:00,35.44,35.57,35.43,35.57,25599.0,35.1107,35.2394,35.1007,35.2394,25599.0
2022-08-31 15:00:00,35.57,35.57,35.47,35.54,25966.0,35.2394,35.2394,35.1404,35.2097,25966.0
2022-08-31 15:05:00,35.54,35.64,35.5,35.6,19049.0,35.2097,35.3088,35.1701,35.2692,19049.0
2022-08-31 15:10:00,35.6,35.67,35.6,35.67,17484.0,35.2692,35.3385,35.2692,35.3385,17484.0
2022-08-31 15:15:00,35.68,35.75,35.64,35.64,40177.0,35.3484,35.4178,35.3088,35.3088,40177.0
2022-08-31 15:20:00,35.63,35.67,35.58,35.64,24327.0,35.2989,35.3385,35.2494,35.3088,24327.0
2022-08-31 15:25:00,35.66,35.67,35.56,35.58,23727.0,35.3286,35.3385,35.2295,35.2494,23727.0
2022-08-31 15:30:00,35.58,35.62,35.55,35.56,25786.0,35.2494,35.289,35.2196,35.2295,25786.0
2022-08-31 15:35:00,35.56,35.65,35.54,35.64,16884.0,35.2295,35.3187,35.2097,35.3088,16884.0
2022-08-31 15:40:00,35.64,35.64,35.59,35.64,24085.0,35.3088,35.3088,35.2593,35.3088,24085.0
2022-08-31 15:45:00,35.64,35.64,35.55,35.59,37552.0,35.3088,35.3088,35.2196,35.2593,37552.0
2022-08-31 15:50:00,35.59,35.6,35.51,35.52,45997.0,35.2593,35.2692,35.18,35.1899,45997.0
2022-08-31 15:55:00,35.52,35.54,35.41,35.43,131608.0,35.1899,35.2097,35.0809,35.1007,131608.0
2022-09-01 09:30:00,35.08,35.25,34.88,34.91,60303.0,34.754,34.9224,34.5559,34.5856,60303.0
2022-09-01 09:35:00,34.9,34.91,34.75,34.82,30503.0,34.5757,34.5856,34.4271,34.4964,30503.0
2022-09-01 09:40:00,34.81,34.92,34.8,34.88,12869.0,34.4865,34.5955,34.4766,34.5559,12869.0
2022-09-01 09:45:00,34.85,34.89,34.77,34.84,36720.0,34.5261,34.5658,34.4469,34.5162,36720.0
2022-09-01 09:50:00,34.82,34.82,34.68,34.73,23131.0,34.4964,34.4964,34.3577,34.4073,23131.0
2022-09-01 09:55:00,34.73,34.75,34.63,34.66,17263.0,34.4073,34.4271,34.3082,34.3379,17263.0
2022-09-01 10:00:00,34.64,34.69,34.55,34.59,20103.0,34.3181,34.3676,34.2289,34.2686,20103.0
2022-09-01 10:05:00,34.58,34.67,34.53,34.66,15930.0,34.2586,34.3478,34.2091,34.3379,15930.0
2022-09-01 10:10:00,34.65,34.65,34.51,34.53,13120.0,34.328,34.328,34.1893,34.2091,13120.0
2022-09-01 10:15:00,34.52,34.6,34.46,34.57,12678.0,34.1992,34.2785,34.1398,34.2487,12678.0
2022-09-01 10:20:00,34.59,34.67,34.56,34.66,7692.0,34.2686,34.3478,34.2388,34.3379,7692.0
2022-09-01 10:25:00,34.73,34.9,34.72,34.89,91439.0,34.4073,34.5757,34.3973,34.5658,91439.0
2022-09-01 10:30:00,34.88,34.88,34.71,34.71,20696.0,34.5559,34.5559,34.3874,34.3874,20696.0
2022-09-01 10:35:00,34.71,34.79,34.69,34.7,12007.0,34.3874,34.4667,34.3676,34.3775,12007.0
2022-09-01 10:40:00,34.7,34.74,34.66,34.73,78471.0,34.3775,34.4172,34.3379,34.4073,78471.0
2022-09-01 10:45:00,34.72,34.73,34.65,34.65,11680.0,34.3973,34.4073,34.328,34.328,11680.0
2022-09-01 10:50:00,34.65,34.78,34.65,34.68,10801.0,34.328,34.4568,34.328,34.3577,10801.0
2022-09-01 10:55:00,34.68,34.76,34.68,34.74,10828.0,34.3577,34.437,34.3577,34.4172,10828.0
2022-09-01 11:00:00,34.75,34.75,34.63,34.65,17695.0,34.4271,34.4271,34.3082,34.328,17695.0
2022-09-01 11:05:00,34.66,34.84,34.65,34.8,18593.0,34.3379,34.5162,34.328,34.4766,18593.0
2022-09-01 11:10:00,34.81,34.84,34.77,34.78,15180.0,34.4865,34.5162,34.4469,34.4568,15180.0
2022-09-01 11:15:00,34.78,34.81,34.74,34.79,17732.0,34.4568,34.4865,34.4172,34.4667,17732.0
2022-09-01 11:20:00,34.79,34.79,34.73,34.76,12583.0,34.4667,34.4667,34.4073,34.437,12583.0
2022-09-01 11:25:00,34.75,34.76,34.69,34.69,12373.0,34.4271,34.437,34.3676,34.3676,12373.0
2022-09-01 11:30:00,34.7,34.82,34.69,34.81,21024.0,34.3775,34.4964,34.3676,34.4865,21024.0
2022-09-01 11:35:00,34.83,34.89,34.76,34.77,11065.0,34.5063,34.5658,34.437,34.4469,11065.0
2022-09-01 11:40:00,34.78,34.8,34.71,34.72,8012.0,34.4568,34.4766,34.3874,34.3973,8012.0
2022-09-01 11:45:00,34.72,34.78,34.7,34.78,16886.0,34.3973,34.4568,34.3775,34.4568,16886.0
2022-09-01 11:50:00,34.79,34.79,34.72,34.78,11566.0,34.4667,34.4667,34.3973,34.4568,11566.0
2022-09-01 11:55:00,34.78,34.8,34.72,34.79,24486.0,34.4568,34.4766,34.3973,34.4667,24486.0
2022-09-01 12:00:00,34.8,34.81,34.76,34.8,9598.0,34.4766,34.4865,34.437,34.4766,9598.0
2022-09-01 12:05:00,34.8,34.81,34.74,34.81,11298.0,34.4766,34.4865,34.4172,34.4865,11298.0
2022-09-01 12:10:00,34.8,34.82,34.77,34.82,17315.0,34.4766,34.4964,34.4469,34.4964,17315.0
2022-09-01 12:15:00,34.83,34.85,34.78,34.78,13708.0,34.5063,34.5261,34.4568,34.4568,13708.0
2022-09-01 12:20:00,34.77,34.78,34.72,34.76,17926.0,34.4469,34.4568,34.3973,34.437,17926.0
2022-09-01 12:25:00,34.77,34.82,34.76,34.79,19250.0,34.4469,34.4964,34.437,34.4667,19250.0
2022-09-01 12:30:00,34.79,34.81,34.76,34.79,10596.0,34.4667,34.4865,34.437,34.4667,10596.0
2022-09-01 12:35:00,34.8,34.8,34.72,34.74,11424.0,34.4766,34.4766,34.3973,34.4172,11424.0
2022-09-01 12:40:00,34.73,34.77,34.72,34.74,13142.0,34.4073,34.4469,34.3973,34.4172,13142.0
2022-09-01 12:45:00,34.75,34.77,34.71,34.75,20957.0,34.4271,34.4469,34.3874,34.4271,20957.0
2022-09-01 12:50:00,34.76,34.78,34.74,34.77,10056.0,34.437,34.4568,34.4172,34.4469,10056.0
2022-09-01 12:55:00,34.76,34.78,34.71,34.75,21766.0,34.437,34.4568,34.3874,34.4271,21766.0
2022-09-01 13:00:00,34.75,34.8,34.72,34.79,19350.0,34.4271,34.4766,34.3973,34.4667,19350.0
2022-09-01 13:05:00,34.77,34.82,34.77,34.82,15868.0,34.4469,34.4964,34.4469,34.4964,15868.0
2022-09-01 13:10:00,34.82,34.82,34.79,34.8,25339.0,34.4964,34.4964,34.4667,34.4766,25339.0
2022-09-01 13:15:00,34.8,34.85,34.8,34.84,36841.0,34.4766,34.5261,34.4766,34.5162,36841.0
2022-09-01 13:20:00,34.84,34.93,34.83,34.92,33909.0,34.5162,34.6054,34.5063,34.5955,33909.0
2022-09-01 13:25:00,34.93,34.98,34.91,34.98,14951.0,34.6054,34.6549,34.5856,34.6549,14951.0
2022-09-01 13:30:00,34.98,35.02,34.94,35.01,13384.0,34.6549,34.6946,34.6153,34.6847,13384.0
2022-09-01 13:35:00,35.01,35.02,34.94,34.95,12991.0,34.6847,34.6946,34.6153,34.6252,12991.0
2022-09-01 13:40:00,34.96,34.96,34.88,34.88,13151.0,34.6351,34.6351,34.5559,34.5559,13151.0
2022-09-01 13:45:00,34.89,34.91,34.86,34.89,10767.0,34.5658,34.5856,34.536,34.5658,10767.0
2022-09-01 13:50:00,34.89,34.9,34.87,34.89,7600.0,34.5658,34.5757,34.546,34.5658,7600.0
2022-09-01 13:55:00,34.89,34.9,34.86,34.87,12796.0,34.5658,34.5757,34.536,34.546,12796.0
2022-09-01 14:00:00,34.89,34.93,34.84,34.89,9259.0,34.5658,34.6054,34.5162,34.5658,9259.0
2022-09-01 14:05:00,34.91,34.92,34.81,34.85,15551.0,34.5856,34.5955,34.4865,34.5261,15551.0
2022-09-01 14:10:00,34.85,34.88,34.83,34.85,7981.0,34.5261,34.5559,34.5063,34.5261,7981.0
2022-09-01 14:15:00,34.86,34.91,34.86,34.9,12394.0,34.536,34.5856,34.536,34.5757,12394.0
2022-09-01 14:20:00,34.9,35.0,34.89,34.97,19748.0,34.5757,34.6747,34.5658,34.645,19748.0
2022-09-01 14:25:00,34.98,35.02,34.97,35.0,20230.0,34.6549,34.6946,34.645,34.6747,20230.0
2022-09-01 14:30:00,35.01,35.04,35.0,35.03,19524.0,34.6847,34.7144,34.6747,34.7045,19524.0
2022-09-01 14:35:00,35.03,35.07,34.98,35.01,15928.0,34.7045,34.7441,34.6549,34.6847,15928.0
2022-09-01 14:40:00,35.01,35.03,34.96,34.97,15547.0,34.6847,34.7045,34.6351,34.645,15547.0
2022-09-01 14:45:00,34.97,35.0,34.88,34.88,16896.0,34.645,34.6747,34.5559,34.5559,16896.0
2022-09-01 14:50:00,34.87,34.95,34.85,34.94,38884.0,34.546,34.6252,34.5261,34.6153,38884.0
2022-09-01 14:55:00,34.94,34.97,34.89,34.93,24573.0,34.6153,34.645,34.5658,34.6054,24573.0
2022-09-01 15:00:00,34.93,34.99,34.88,34.94,70955.0,34.6054,34.6648,34.5559,34.6153,70955.0
2022-09-01 15:05:00,34.94,35.03,34.91,34.99,71941.0,34.6153,34.7045,34.5856,34.6648,71941.0
2022-09-01 15:10:00,35.0,35.01,34.97,34.99,23346.0,34.6747,34.6847,34.645,34.6648,23346.0
2022-09-01 15:15:00,34.98,35.03,34.97,35.01,31859.0,34.6549,34.7045,34.645,34.6847,31859.0
2022-09-01 15:20:00,35.0,35.0,34.93,34.94,64362.0,34.6747,34.6747,34.6054,34.6153,64362.0
2022-09-01 15:25:00,34.94,34.94,34.84,34.87,19056.0,34.6153,34.6153,34.5162,34.546,19056.0
2022-09-01 15:30:00,34.86,34.92,34.84,34.9,73147.0,34.536,34.5955,34.5162,34.5757,73147.0
2022-09-01 15:35:00,34.91,34.95,34.88,34.9,56250.0,34.5856,34.6252,34.5559,34.5757,56250.0
2022-09-01 15:40:00,34.9,34.91,34.88,34.9,41896.0,34.5757,34.5856,34.5559,34.5757,41896.0
2022-09-01 15:45:00,34.89,34.91,34.86,34.88,80948.0,34.5658,34.5856,34.536,34.5559,80948.0
2022-09-01 15:50:00,34.89,34.98,34.89,34.96,128870.0,34.5658,34.6549,34.5658,34.6351,128870.0
2022-09-01 15:55:00,34.95,35.07,34.93,35.05,158451.0,34.6252,34.7441,34.6054,34.7243,158451.0
2022-09-02 09:30:00,35.54,35.82,35.31,35.53,51203.0,35.2097,35.4871,34.9819,35.1998,51203.0
2022-09-02 09:35:00,35.54,35.55,35.39,35.44,19126.0,35.2097,35.2196,35.0611,35.1107,19126.0
2022-09-02 09:40:00,35.44,35.44,35.27,35.31,11611.0,35.1107,35.1107,34.9422,34.9819,11611.0
2022-09-02 09:45:00,35.31,35.4,35.31,35.32,10942.0,34.9819,35.071,34.9819,34.9918,10942.0
2022-09-02 09:50:00,35.34,35.39,35.29,35.36,9270.0,35.0116,35.0611,34.962,35.0314,9270.0
2022-09-02 09:55:00,35.37,35.4,35.32,35.36,38245.0,35.0413,35.071,34.9918,35.0314,38245.0
2022-09-02 10:00:00,35.37,35.39,35.25,35.28,5564.0,35.0413,35.0611,34.9224,34.9521,5564.0
2022-09-02 10:05:00,35.29,35.43,35.28,35.42,8975.0,34.962,35.1007,34.9521,35.0908,8975.0
2022-09-02 10:10:00,35.42,35.7,35.42,35.68,60698.0,35.0908,35.3682,35.0908,35.3484,60698.0
2022-09-02 10:15:00,35.67,35.69,35.53,35.53,13936.0,35.3385,35.3583,35.1998,35.1998,13936.0
2022-09-02 10:20:00,35.53,35.58,35.47,35.55,7814.0,35.1998,35.2494,35.1404,35.2196,7814.0
2022-09-02 10:25:00,35.56,35.6,35.54,35.59,8460.0,35.2295,35.2692,35.2097,35.2593,8460.0
2022-09-02 10:30:00,35.6,35.69,35.59,35.66,23285.0,35.2692,35.3583,35.2593,35.3286,23285.0
2022-09-02 10:35:00,35.66,35.74,35.64,35.73,11964.0,35.3286,35.4079,35.3088,35.398,11964.0
2022-09-02 10:40:00,35.74,35.78,35.72,35.72,10741.0,35.4079,35.4475,35.3881,35.3881,10741.0
2022-09-02 10:45:00,35.72,35.76,35.69,35.73,13393.0,35.3881,35.4277,35.3583,35.398,13393.0
2022-09-02 10:50:00,35.73,35.76,35.62,35.63,11071.0,35.398,35.4277,35.289,35.2989,11071.0
2022-09-02 10:55:00,35.61,35.64,35.55,35.59,10384.0,35.2791,35.3088,35.2196,35.2593,10384.0
2022-09-02 11:00:00,35.59,35.74,35.57,35.7,27868.0,35.2593,35.4079,35.2394,35.3682,27868.0
2022-09-02 11:05:00,35.69,35.83,35.68,35.76,117306.0,35.3583,35.497,35.3484,35.4277,117306.0
2022-09-02 11:10:00,35.76,35.82,35.75,35.78,71868.0,35.4277,35.4871,35.4178,35.4475,71868.0
2022-09-02 11:15:00,35.79,35.86,35.77,35.86,7979.0,35.4574,35.5268,35.4376,35.5268,7979.0
2022-09-02 11:20:00,35.87,35.89,35.84,35.87,15107.0,35.5367,35.5565,35.5069,35.5367,15107.0
2022-09-02 11:25:00,35.87,35.87,35.79,35.82,10107.0,35.5367,35.5367,35.4574,35.4871,10107.0
2022-09-02 11:30:00,35.82,35.84,35.77,35.77,13171.0,35.4871,35.5069,35.4376,35.4376,13171.0
2022-09-02 11:35:00,35.78,35.81,35.76,35.8,9003.0,35.4475,35.4772,35.4277,35.4673,9003.0
2022-09-02 11:40:00,35.8,35.81,35.71,35.73,11464.0,35.4673,35.4772,35.3781,35.398,11464.0
2022-09-02 11:45:00,35.73,35.8,35.73,35.76,7593.0,35.398,35.4673,35.398,35.4277,7593.0
2022-09-02 11:50:00,35.75,35.78,35.73,35.78,8291.0,35.4178,35.4475,35.398,35.4475,8291.0
2022-09-02 11:55:00,35.78,35.81,35.77,35.77,3897.0,35.4475,35.4772,35.4376,35.4376,3897.0
2022-09-02 12:00:00,35.77,35.8,35.76,35.79,8967.0,35.4376,35.4673,35.4277,35.4574,8967.0
2022-09-02 12:05:00,35.79,35.82,35.77,35.78,5562.0,35.4574,35.4871,35.4376,35.4475,5562.0
2022-09-02 12:10:00,35.79,35.82,35.76,35.79,5802.0,35.4574,35.4871,35.4277,35.4574,5802.0
2022-09-02 12:15:00,35.77,35.77,35.69,35.74,11241.0,35.4376,35.4376,35.3583,35.4079,11241.0
2022-09-02 12:20:00,35.73,35.74,35.6,35.64,14482.0,35.398,35.4079,35.2692,35.3088,14482.0
2022-09-02 12:25:00,35.64,35.64,35.58,35.6,10662.0,35.3088,35.3088,35.2494,35.2692,10662.0
2022-09-02 12:30:00,35.61,35.63,35.51,35.57,13342.0,35.2791,35.2989,35.18,35.2394,13342.0
2022-09-02 12:35:00,35.56,35.57,35.5,35.53,7906.0,35.2295,35.2394,35.1701,35.1998,7906.0
2022-09-02 12:40:00,35.55,35.55,35.41,35.43,11854.0,35.2196,35.2196,35.0809,35.1007,11854.0
2022-09-02 12:45:00,35.42,35.45,35.39,35.39,6032.0,35.0908,35.1206,35.0611,35.0611,6032.0
2022-09-02 12:50:00,35.4,35.41,35.32,35.4,9236.0,35.071,35.0809,34.9918,35.071,9236.0
2022-09-02 12:55:00,35.41,35.43,35.34,35.39,3746.0,35.0809,35.1007,35.0116,35.0611,3746.0
2022-09-02 13:00:00,35.38,35.38,35.22,35.28,8624.0,35.0512,35.0512,34.8927,34.9521,8624.0
2022-09-02 13:05:00,35.26,35.26,35.17,35.21,6421.0,34.9323,34.9323,34.8432,34.8828,6421.0
2022-09-02 13:10:00,35.21,35.22,35.19,35.22,7785.0,34.8828,34.8927,34.863,34.8927,7785.0
2022-09-02 13:15:00,35.23,35.3,35.17,35.28,8599.0,34.9026,34.972,34.8432,34.9521,8599.0
2022-09-02 13:20:00,35.28,35.28,35.09,35.1,8067.0,34.9521,34.9521,34.7639,34.7738,8067.0
2022-09-02 13:25:00,35.1,35.1,35.02,35.05,5755.0,34.7738,34.7738,34.6946,34.7243,5755.0
2022-09-02 13:30:00,35.05,35.06,35.01,35.05,9016.0,34.7243,34.7342,34.6847,34.7243,9016.0
2022-09-02 13:35:00,35.01,35.11,35.0,35.08,9026.0,34.6847,34.7837,34.6747,34.754,9026.0
2022-09-02 13:40:00,35.09,35.15,35.07,35.14,8388.0,34.7639,34.8234,34.7441,34.8134,8388.0
2022-09-02 13:45:00,35.14,35.17,35.03,35.03,7929.0,34.8134,34.8432,34.7045,34.7045,7929.0
2022-09-02 13:50:00,35.01,35.03,34.96,35.02,4856.0,34.6847,34.7045,34.6351,34.6946,4856.0
2022-09-02 13:55:00,35.02,35.06,34.99,35.06,8243.0,34.6946,34.7342,34.6648,34.7342,8243.0
2022-09-02 14:00:00,35.06,35.12,35.04,35.12,10323.0,34.7342,34.7936,34.7144,34.7936,10323.0
2022-09-02 14:05:00,35.11,35.17,35.08,35.14,8693.0,34.7837,34.8432,34.754,34.8134,8693.0
2022-09-02 14:10:00,35.15,35.17,35.1,35.1,6553.0,34.8234,34.8432,34.7738,34.7738,6553.0
2022-09-02 14:15:00,35.09,35.13,35.08,35.09,10728.0,34.7639,34.8035,34.754,34.7639,10728.0
2022-09-02 14:20:00,35.1,35.11,35.06,35.09,10671.0,34.7738,34.7837,34.7342,34.7639,10671.0
2022-09-02 14:25:00,35.09,35.19,35.08,35.18,9354.0,34.7639,34.863,34.754,34.8531,9354.0
2022-09-02 14:30:00,35.17,35.2,35.15,35.19,8011.0,34.8432,34.8729,34.8234,34.863,8011.0
2022-09-02 14:35:00,35.18,35.25,35.18,35.24,7153.0,34.8531,34.9224,34.8531,34.9125,7153.0
2022-09-02 14:40:00,35.25,35.25,35.19,35.23,8329.0,34.9224,34.9224,34.863,34.9026,8329.0
2022-09-02 14:45:00,35.23,35.24,35.2,35.21,13169.0,34.9026,34.9125,34.8729,34.8828,13169.0
2022-09-02 14:50:00,35.2,35.24,35.16,35.21,51551.0,34.8729,34.9125,34.8333,34.8828,51551.0
2022-09-02 14:55:00,35.19,35.2,35.12,35.13,14059.0,34.863,34.8729,34.7936,34.8035,14059.0
2022-09-02 15:00:00,35.12,35.22,35.12,35.21,7668.0,34.7936,34.8927,34.7936,34.8828,7668.0
2022-09-02 15:05:00,35.2,35.37,35.2,35.27,42512.0,34.8729,35.0413,34.8729,34.9422,42512.0
2022-09-02 15:10:00,35.28,35.29,35.19,35.21,9417.0,34.9521,34.962,34.863,34.8828,9417.0
2022-09-02 15:15:00,35.2,35.23,35.13,35.18,9340.0,34.8729,34.9026,34.8035,34.8531,9340.0
2022-09-02 15:20:00,35.18,35.23,35.05,35.08,8267.0,34.8531,34.9026,34.7243,34.754,8267.0
2022-09-02 15:25:00,35.08,35.13,35.05,35.12,16576.0,34.754,34.8035,34.7243,34.7936,16576.0
2022-09-02 15:30:00,35.09,35.1,35.0,35.01,16632.0,34.7639,34.7738,34.6747,34.6847,16632.0
2022-09-02 15:35:00,35.0,35.0,34.93,34.97,21305.0,34.6747,34.6747,34.6054,34.645,21305.0
2022-09-02 15:40:00,34.96,34.97,34.91,34.93,19765.0,34.6351,34.645,34.5856,34.6054,19765.0
2022-09-02 15:45:00,34.93,34.99,34.91,34.98,25799.0,34.6054,34.6648,34.5856,34.6549,25799.0
2022-09-02 15:50:00,34.99,35.05,34.99,35.02,45413.0,34.6648,34.7243,34.6648,34.6946,45413.0
2022-09-02 15:55:00,35.03,35.08,34.95,35.05,93476.0,34.7045,34.754,34.6252,34.7243,93476.0
2022-09-06 09:30:00,35.18,35.36,35.09,35.36,31806.0,34.8531,35.0314,34.7639,35.0314,31806.0
2022-09-06 09:35:00,35.33,35.39,35.14,35.14,7841.0,35.0017,35.0611,34.8134,34.8134,7841.0
2022-09-06 09:40:00,35.13,35.17,35.07,35.16,14290.0,34.8035,34.8432,34.7441,34.8333,14290.0
2022-09-06 09:45:00,35.14,35.17,35.06,35.06,19809.0,34.8134,34.8432,34.7342,34.7342,19809.0
2022-09-06 09:50:00,35.04,35.08,34.95,34.98,7784.0,34.7144,34.754,34.6252,34.6549,7784.0
2022-09-06 09:55:00,34.95,35.0,34.93,35.0,4786.0,34.6252,34.6747,34.6054,34.6747,4786.0
2022-09-06 10:00:00,35.0,35.01,34.77,34.85,12058.0,34.6747,34.6847,34.4469,34.5261,12058.0
2022-09-06 10:05:00,34.87,34.88,34.81,34.84,6748.0,34.546,34.5559,34.4865,34.5162,6748.0
2022-09-06 10:10:00,34.83,34.86,34.78,34.85,15563.0,34.5063,34.536,34.4568,34.5261,15563.0
2022-09-06 10:15:00,34.86,34.89,34.84,34.86,18744.0,34.536,34.5658,34.5162,34.536,18744.0
2022-09-06 10:20:00,34.85,34.88,34.81,34.84,7247.0,34.5261,34.5559,34.4865,34.5162,7247.0
2022-09-06 10:25:00,34.85,34.96,34.82,34.95,9457.0,34.5261,34.6351,34.4964,34.6252,9457.0
2022-09-06 10:30:00,34.95,34.97,34.85,34.86,12827.0,34.6252,34.645,34.5261,34.536,12827.0
2022-09-06 10:35:00,34.86,34.97,34.85,34.97,4041.0,34.536,34.645,34.5261,34.645,4041.0
2022-09-06 10:40:00,34.99,35.07,34.96,34.98,12571.0,34.6648,34.7441,34.6351,34.6549,12571.0
2022-09-06 10:45:00,34.97,35.0,34.95,34.99,6650.0,34.645,34.6747,34.6252,34.6648,6650.0
2022-09-06 10:50:00,34.99,35.1,34.99,35.05,10055.0,34.6648,34.7738,34.6648,34.7243,10055.0
2022-09-06 10:55:00,35.07,35.15,35.06,35.08,12757.0,34.7441,34.8234,34.7342,34.754,12757.0
2022-09-06 11:00:00,35.07,35.14,35.04,35.12,11354.0,34.7441,34.8134,34.7144,34.7936,11354.0
2022-09-06 11:05:00,35.11,35.2,35.11,35.14,13247.0,34.7837,34.8729,34.7837,34.8134,13247.0
2022-09-06 11:10:00,35.15,35.16,35.08,35.13,6673.0,34.8234,34.8333,34.754,34.8035,6673.0
2022-09-06 11:15:00,35.13,35.13,35.06,35.11,10612.0,34.8035,34.8035,34.7342,34.7837,10612.0
2022-09-06 11:20:00,35.1,35.14,35.07,35.1,52499.0,34.7738,34.8134,34.7441,34.7738,52499.0
2022-09-06 11:25:00,35.09,35.11,35.01,35.02,30401.0,34.7639,34.7837,34.6847,34.6946,30401.0
2022-09-06 11:30:00,35.01,35.2,35.01,35.13,7747.0,34.6847,34.8729,34.6847,34.8035,7747.0
2022-09-06 11:35:00,35.15,35.15,35.09,35.13,6305.0,34.8234,34.8234,34.7639,34.8035,6305.0
2022-09-06 11:40:00,35.13,35.24,35.13,35.2,7096.0,34.8035,34.9125,34.8035,34.8729,7096.0
2022-09-06 11:45:00,35.21,35.26,35.2,35.24,17812.0,34.8828,34.9323,34.8729,34.9125,17812.0
2022-09-06 11:50:00,35.24,35.28,35.24,35.25,6900.0,34.9125,34.9521,34.9125,34.9224,6900.0
2022-09-06 11:55:00,35.25,35.25,35.21,35.22,5297.0,34.9224,34.9224,34.8828,34.8927,5297.0
2022-09-06 12:00:00,35.21,35.21,35.15,35.15,9421.0,34.8828,34.8828,34.8234,34.8234,9421.0
2022-09-06 12:05:00,35.15,35.17,35.05,35.07,8014.0,34.8234,34.8432,34.7243,34.7441,8014.0
2022-09-06 12:10:00,35.08,35.1,35.07,35.1,7620.0,34.754,34.7738,34.7441,34.7738,7620.0
2022-09-06 12:15:00,35.09,35.09,34.98,35.01,7609.0,34.7639,34.7639,34.6549,34.6847,7609.0
2022-09-06 12:20:00,35.01,35.01,34.94,34.95,4154.0,34.6847,34.6847,34.6153,34.6252,4154.0
2022-09-06 12:25:00,34.95,35.0,34.92,35.0,6586.0,34.6252,34.6747,34.5955,34.6747,6586.0
2022-09-06 12:30:00,34.98,35.0,34.93,34.93,5316.0,34.6549,34.6747,34.6054,34.6054,5316.0
2022-09-06 12:35:00,34.94,34.95,34.91,34.94,33946.0,34.6153,34.6252,34.5856,34.6153,33946.0
2022-09-06 12:40:00,34.91,35.03,34.91,35.03,4002.0,34.5856,34.7045,34.5856,34.7045,4002.0
2022-09-06 12:45:00,35.02,35.03,34.98,35.01,3706.0,34.6946,34.7045,34.6549,34.6847,3706.0
2022-09-06 12:50:00,35.02,35.03,34.95,34.97,3139.0,34.6946,34.7045,34.6252,34.645,3139.0
2022-09-06 12:55:00,34.97,35.0,34.94,34.95,2541.0,34.645,34.6747,34.6153,34.6252,2541.0
2022-09-06 13:00:00,34.94,34.95,34.87,34.88,1595.0,34.6153,34.6252,34.546,34.5559,1595.0
2022-09-06 13:05:00,34.88,34.88,34.77,34.78,2782.0,34.5559,34.5559,34.4469,34.4568,2782.0
2022-09-06 13:10:00,34.78,34.79,34.7,34.73,8795.0,34.4568,34.4667,34.3775,34.4073,8795.0
2022-09-06 13:15:00,34.72,34.77,34.69,34.76,4397.0,34.3973,34.4469,34.3676,34.437,4397.0
2022-09-06 13:20:00,34.76,34.77,34.72,34.72,5940.0,34.437,34.4469,34.3973,34.3973,5940.0
2022-09-06 13:25:00,34.73,34.73,34.71,34.73,1399.0,34.4073,34.4073,34.3874,34.4073,1399.0
2022-09-06 13:30:00,34.72,34.76,34.69,34.75,3261.0,34.3973,34.437,34.3676,34.4271,3261.0
2022-09-06 13:35:00,34.73,34.74,34.7,34.74,2985.0,34.4073,34.4172,34.3775,34.4172,2985.0
2022-09-06 13:40:00,34.73,34.73,34.66,34.67,11595.0,34.4073,34.4073,34.3379,34.3478,11595.0
2022-09-06 13:45:00,34.68,34.71,34.65,34.67,6687.0,34.3577,34.3874,34.328,34.3478,6687.0
2022-09-06 13:50:00,34.66,34.66,34.63,34.66,3482.0,34.3379,34.3379,34.3082,34.3379,3482.0
2022-09-06 13:55:00,34.7,34.78,34.69,34.77,4585.0,34.3775,34.4568,34.3676,34.4469,4585.0
2022-09-06 14:00:00,34.77,34.81,34.77,34.8,7995.0,34.4469,34.4865,34.4469,34.4766,7995.0
2022-09-06 14:05:00,34.8,34.82,34.77,34.82,6612.0,34.4766,34.4964,34.4469,34.4964,6612.0
2022-09-06 14:10:00,34.83,34.91,34.8,34.89,14099.0,34.5063,34.5856,34.4766,34.5658,14099.0
2022-09-06 14:15:00,34.88,34.9,34.86,34.86,2900.0,34.5559,34.5757,34.536,34.536,2900.0
2022-09-06 14:20:00,34.87,34.87,34.8,34.8,5108.0,34.546,34.546,34.4766,34.4766,5108.0
2022-09-06 14:25:00,34.8,34.81,34.79,34.79,8464.0,34.4766,34.4865,34.4667,34.4667,8464.0
2022-09-06 14:30:00,34.8,34.81,34.7,34.74,8617.0,34.4766,34.4865,34.3775,34.4172,8617.0
2022-09-06 14:35:00,34.73,34.79,34.73,34.76,6495.0,34.4073,34.4667,34.4073,34.437,6495.0
2022-09-06 14:40:00,34.76,34.77,34.74,34.77,5504.0,34.437,34.4469,34.4172,34.4469,5504.0
2022-09-06 14:45:00,34.76,34.78,34.68,34.7,19583.0,34.437,34.4568,34.3577,34.3775,19583.0
2022-09-06 14:50:00,34.7,34.72,34.66,34.68,9872.0,34.3775,34.3973,34.3379,34.3577,9872.0
2022-09-06 14:55:00,34.7,34.75,34.67,34.69,17144.0,34.3775,34.4271,34.3478,34.3676,17144.0
2022-09-06 15:00:00,34.69,34.74,34.68,34.71,12778.0,34.3676,34.4172,34.3577,34.3874,12778.0
2022-09-06 15:05:00,34.73,34.78,34.71,34.77,36707.0,34.4073,34.4568,34.3874,34.4469,36707.0
2022-09-06 15:10:00,34.77,34.77,34.73,34.73,22136.0,34.4469,34.4469,34.4073,34.4073,22136.0
2022-09-06 15:15:00,34.74,34.76,34.71,34.71,20345.0,34.4172,34.437,34.3874,34.3874,20345.0
2022-09-06 15:20:00,34.7,34.72,34.65,34.7,24843.0,34.3775,34.3973,34.328,34.3775,24843.0
2022-09-06 15:25:00,34.7,34.74,34.69,34.7,49261.0,34.3775,34.4172,34.3676,34.3775,49261.0
2022-09-06 15:30:00,34.69,34.7,34.55,34.6,21486.0,34.3676,34.3775,34.2289,34.2785,21486.0
2022-09-06 15:35:00,34.59,34.64,34.59,34.62,22679.0,34.2686,34.3181,34.2686,34.2983,22679.0
2022-09-06 15:40:00,34.61,34.68,34.6,34.68,28931.0,34.2884,34.3577,34.2785,34.3577,28931.0
2022-09-06 15:45:00,34.68,34.69,34.61,34.67,30385.0,34.3577,34.3676,34.2884,34.3478,30385.0
2022-09-06 15:50:00,34.67,34.69,34.59,34.65,60434.0,34.3478,34.3676,34.2686,34.328,60434.0
2022-09-06 15:55:00,34.65,34.74,34.61,34.73,260689.0,34.328,34.4172,34.2884,34.4073,260689.0
2022-09-07 09:30:00,34.62,34.71,34.46,34.56,20806.0,34.2983,34.3874,34.1398,34.2388,20806.0
2022-09-07 09:35:00,34.55,34.73,34.55,34.72,6625.0,34.2289,34.4073,34.2289,34.3973,6625.0
2022-09-07 09:40:00,34.7,34.78,34.66,34.75,8172.0,34.3775,34.4568,34.3379,34.4271,8172.0
2022-09-07 09:45:00,34.75,34.75,34.67,34.71,21064.0,34.4271,34.4271,34.3478,34.3874,21064.0
2022-09-07 09:50:00,34.71,34.72,34.63,34.72,19232.0,34.3874,34.3973,34.3082,34.3973,19232.0
2022-09-07 09:55:00,34.73,34.84,34.73,34.78,19501.0,34.4073,34.5162,34.4073,34.4568,19501.0
2022-09-07 10:00:00,34.77,34.83,34.71,34.82,23020.0,34.4469,34.5063,34.3874,34.4964,23020.0
2022-09-07 10:05:00,34.81,34.83,34.74,34.76,19796.0,34.4865,34.5063,34.4172,34.437,19796.0
2022-09-07 10:10:00,34.77,34.78,34.61,34.61,13768.0,34.4469,34.4568,34.2884,34.2884,13768.0
2022-09-07 10:15:00,34.6,34.62,34.56,34.61,37840.0,34.2785,34.2983,34.2388,34.2884,37840.0
2022-09-07 10:20:00,34.62,34.66,34.61,34.63,13784.0,34.2983,34.3379,34.2884,34.3082,13784.0
2022-09-07 10:25:00,34.59,34.75,34.59,34.72,22580.0,34.2686,34.4271,34.2686,34.3973,22580.0
2022-09-07 10:30:00,34.72,34.8,34.72,34.77,38911.0,34.3973,34.4766,34.3973,34.4469,38911.0
2022-09-07 10:35:00,34.78,34.87,34.78,34.84,12345.0,34.4568,34.546,34.4568,34.5162,12345.0
2022-09-07 10:40:00,34.84,34.95,34.82,34.85,18578.0,34.5162,34.6252,34.4964,34.5261,18578.0
2022-09-07 10:45:00,34.86,34.87,34.83,34.85,13630.0,34.536,34.546,34.5063,34.5261,13630.0
2022-09-07 10:50:00,34.86,34.92,34.86,34.89,23747.0,34.536,34.5955,34.536,34.5658,23747.0
2022-09-07 10:55:00,34.89,34.92,34.85,34.86,24733.0,34.5658,34.5955,34.5261,34.536,24733.0
2022-09-07 11:00:00,34.87,34.91,34.81,34.82,24702.0,34.546,34.5856,34.4865,34.4964,24702.0
2022-09-07 11:05:00,34.81,34.84,34.79,34.84,8986.0,34.4865,34.5162,34.4667,34.5162,8986.0
2022-09-07 11:10:00,34.84,34.92,34.84,34.89,13417.0,34.5162,34.5955,34.5162,34.5658,13417.0
2022-09-07 11:15:00,34.9,34.9,34.8,34.85,7107.0,34.5757,34.5757,34.4766,34.5261,7107.0
2022-09-07 11:20:00,34.86,34.89,34.8,34.83,19561.0,34.536,34.5658,34.4766,34.5063,19561.0
2022-09-07 11:25:00,34.82,34.87,34.77,34.77,12761.0,34.4964,34.546,34.4469,34.4469,12761.0
2022-09-07 11:30:00,34.76,34.83,34.76,34.78,14166.0,34.437,34.5063,34.437,34.4568,14166.0
2022-09-07 11:35:00,34.8,34.86,34.79,34.85,13853.0,34.4766,34.536,34.4667,34.5261,13853.0
2022-09-07 11:40:00,34.84,34.91,34.79,34.79,34777.0,34.5162,34.5856,34.4667,34.4667,34777.0
2022-09-07 11:45:00,34.8,34.84,34.78,34.84,13332.0,34.4766,34.5162,34.4568,34.5162,13332.0
2022-09-07 11:50:00,34.84,34.85,34.81,34.84,57450.0,34.5162,34.5261,34.4865,34.5162,57450.0
2022-09-07 11:55:00,34.84,34.86,34.79,34.83,8236.0,34.5162,34.536,34.4667,34.5063,8236.0
2022-09-07 12:00:00,34.83,34.86,34.8,34.81,7918.0,34.5063,34.536,34.4766,34.4865,7918.0
2022-09-07 12:05:00,34.82,34.85,34.79,34.85,50735.0,34.4964,34.5261,34.4667,34.5261,50735.0
2022-09-07 12:10:00,34.85,34.85,34.79,34.79,13478.0,34.5261,34.5261,34.4667,34.4667,13478.0
2022-09-07 12:15:00,34.78,34.81,34.71,34.72,11713.0,34.4568,34.4865,34.3874,34.3973,11713.0
2022-09-07 12:20:00,34.72,34.72,34.64,34.71,31746.0,34.3973,34.3973,34.3181,34.3874,31746.0
2022-09-07 12:25:00,34.72,34.72,34.67,34.7,29003.0,34.3973,34.3973,34.3478,34.3775,29003.0
2022-09-07 12:30:00,34.7,34.76,34.69,34.75,26136.0,34.3775,34.437,34.3676,34.4271,26136.0
2022-09-07 12:35:00,34.76,34.82,34.73,34.8,36175.0,34.437,34.4964,34.4073,34.4766,36175.0
2022-09-07 12:40:00,34.8,34.94,34.8,34.91,29541.0,34.4766,34.6153,34.4766,34.5856,29541.0
2022-09-07 12:45:00,34.91,34.96,34.9,34.95,7303.0,34.5856,34.6351,34.5757,34.6252,7303.0
2022-09-07 12:50:00,34.95,34.95,34.9,34.9,12706.0,34.6252,34.6252,34.5757,34.5757,12706.0
2022-09-07 12:55:00,34.9,34.9,34.85,34.87,10489.0,34.5757,34.5757,34.5261,34.546,10489.0
2022-09-07 13:00:00,34.89,34.96,34.87,34.94,13460.0,34.5658,34.6351,34.546,34.6153,13460.0
2022-09-07 13:05:00,34.94,34.96,34.93,34.93,12511.0,34.6153,34.6351,34.6054,34.6054,12511.0
2022-09-07 13:10:00,34.94,34.95,34.91,34.92,10604.0,34.6153,34.6252,34.5856,34.5955,10604.0
2022-09-07 13:15:00,34.91,34.96,34.88,34.91,24671.0,34.5856,34.6351,34.5559,34.5856,24671.0
2022-09-07 13:20:00,34.91,35.0,34.91,34.94,10094.0,34.5856,34.6747,34.5856,34.6153,10094.0
2022-09-07 13:25:00,34.94,34.94,34.91,34.92,6099.0,34.6153,34.6153,34.5856,34.5955,6099.0
2022-09-07 13:30:00,34.93,35.0,34.92,35.0,5381.0,34.6054,34.6747,34.5955,34.6747,5381.0
2022-09-07 13:35:00,35.01,35.1,35.0,35.07,63529.0,34.6847,34.7738,34.6747,34.7441,63529.0
2022-09-07 13:40:00,35.07,35.13,35.05,35.11,12403.0,34.7441,34.8035,34.7243,34.7837,12403.0
2022-09-07 13:45:00,35.11,35.15,35.1,35.15,15273.0,34.7837,34.8234,34.7738,34.8234,15273.0
2022-09-07 13:50:00,35.15,35.19,35.14,35.19,7461.0,34.8234,34.863,34.8134,34.863,7461.0
2022-09-07 13:55:00,35.18,35.2,35.15,35.16,10217.0,34.8531,34.8729,34.8234,34.8333,10217.0
2022-09-07 14:00:00,35.16,35.27,35.16,35.25,27800.0,34.8333,34.9422,34.8333,34.9224,27800.0
2022-09-07 14:05:00,35.26,35.29,35.21,35.21,15576.0,34.9323,34.962,34.8828,34.8828,15576.0
2022-09-07 14:10:00,35.22,35.26,35.2,35.24,7381.0,34.8927,34.9323,34.8729,34.9125,7381.0
2022-09-07 14:15:00,35.25,35.26,35.2,35.21,13838.0,34.9224,34.9323,34.8729,34.8828,13838.0
2022-09-07 14:20:00,35.2,35.21,35.18,35.21,10890.0,34.8729,34.8828,34.8531,34.8828,10890.0
2022-09-07 14:25:00,35.22,35.27,35.2,35.27,11898.0,34.8927,34.9422,34.8729,34.9422,11898.0
2022-09-07 14:30:00,35.27,35.31,35.24,35.3,18438.0,34.9422,34.9819,34.9125,34.972,18438.0
2022-09-07 14:35:00,35.3,35.31,35.27,35.3,12694.0,34.972,34.9819,34.9422,34.972,12694.0
2022-09-07 14:40:00,35.3,35.33,35.29,35.3,13393.0,34.972,35.0017,34.962,34.972,13393.0
2022-09-07 14:45:00,35.3,35.33,35.3,35.32,8876.0,34.972,35.0017,34.972,34.9918,8876.0
2022-09-07 14:50:00,35.33,35.37,35.32,35.36,16027.0,35.0017,35.0413,34.9918,35.0314,16027.0
2022-09-07 14:55:00,35.36,35.39,35.34,35.36,31972.0,35.0314,35.0611,35.0116,35.0314,31972.0
2022-09-07 15:00:00,35.35,35.41,35.34,35.36,25297.0,35.0215,35.0809,35.0116,35.0314,25297.0
2022-09-07 15:05:00,35.36,35.37,35.32,35.33,26992.0,35.0314,35.0413,34.9918,35.0017,26992.0
2022-09-07 15:10:00,35.34,35.38,35.32,35.36,39373.0,35.0116,35.0512,34.9918,35.0314,39373.0
2022-09-07 15:15:00,35.36,35.41,35.3,35.34,46488.0,35.0314,35.0809,34.972,35.0116,46488.0
2022-09-07 15:20:00,35.34,35.39,35.32,35.39,34270.0,35.0116,35.0611,34.9918,35.0611,34270.0
2022-09-07 15:25:00,35.39,35.45,35.37,35.43,39294.0,35.0611,35.1206,35.0413,35.1007,39294.0
2022-09-07 15:30:00,35.44,35.46,35.38,35.45,38068.0,35.1107,35.1305,35.0512,35.1206,38068.0
2022-09-07 15:35:00,35.45,35.46,35.35,35.38,38188.0,35.1206,35.1305,35.0215,35.0512,38188.0
2022-09-07 15:40:00,35.39,35.4,35.32,35.4,41475.0,35.0611,35.071,34.9918,35.071,41475.0
2022-09-07 15:45:00,35.4,35.47,35.37,35.41,77906.0,35.071,35.1404,35.0413,35.0809,77906.0
2022-09-07 15:50:00,35.42,35.43,35.34,35.4,130581.0,35.0908,35.1007,35.0116,35.071,130581.0
2022-09-07 15:55:00,35.4,35.43,35.33,35.37,272561.0,35.071,35.1007,35.0017,35.0413,272561.0
2022-09-08 09:30:00,35.17,35.18,34.97,35.07,65577.0,34.8432,34.8531,34.645,34.7441,65577.0
2022-09-08 09:35:00,35.09,35.09,34.93,34.95,26076.0,34.7639,34.7639,34.6054,34.6252,26076.0
2022-09-08 09:40:00,34.93,35.25,34.82,35.21,34335.0,34.6054,34.9224,34.4964,34.8828,34335.0
2022-09-08 09:45:00,35.19,35.27,35.11,35.23,21489.0,34.863,34.9422,34.7837,34.9026,21489.0
2022-09-08 09:50:00,35.23,35.36,35.13,35.35,24893.0,34.9026,35.0314,34.8035,35.0215,24893.0
2022-09-08 09:55:00,35.35,35.53,35.35,35.49,18308.0,35.0215,35.1998,35.0215,35.1602,18308.0
2022-09-08 10:00:00,35.5,35.58,35.44,35.5,18114.0,35.1701,35.2494,35.1107,35.1701,18114.0
2022-09-08 10:05:00,35.5,35.63,35.49,35.59,8319.0,35.1701,35.2989,35.1602,35.2593,8319.0
2022-09-08 10:10:00,35.61,35.64,35.53,35.57,6060.0,35.2791,35.3088,35.1998,35.2394,6060.0
2022-09-08 10:15:00,35.55,35.77,35.51,35.76,18575.0,35.2196,35.4376,35.18,35.4277,18575.0
2022-09-08 10:20:00,35.74,35.79,35.63,35.65,18717.0,35.4079,35.4574,35.2989,35.3187,18717.0
2022-09-08 10:25:00,35.66,35.7,35.61,35.66,9784.0,35.3286,35.3682,35.2791,35.3286,9784.0
2022-09-08 10:30:00,35.66,35.76,35.62,35.74,10564.0,35.3286,35.4277,35.289,35.4079,10564.0
2022-09-08 10:35:00,35.72,35.86,35.71,35.85,17760.0,35.3881,35.5268,35.3781,35.5168,17760.0
2022-09-08 10:40:00,35.83,35.84,35.77,35.81,9992.0,35.497,35.5069,35.4376,35.4772,9992.0
2022-09-08 10:45:00,35.83,35.83,35.73,35.76,11508.0,35.497,35.497,35.398,35.4277,11508.0
2022-09-08 10:50:00,35.73,35.79,35.7,35.78,8151.0,35.398,35.4574,35.3682,35.4475,8151.0
2022-09-08 10:55:00,35.78,35.82,35.69,35.69,61122.0,35.4475,35.4871,35.3583,35.3583,61122.0
2022-09-08 11:00:00,35.7,35.82,35.69,35.79,28574.0,35.3682,35.4871,35.3583,35.4574,28574.0
2022-09-08 11:05:00,35.78,35.87,35.77,35.77,14071.0,35.4475,35.5367,35.4376,35.4376,14071.0
2022-09-08 11:10:00,35.77,35.85,35.77,35.84,8136.0,35.4376,35.5168,35.4376,35.5069,8136.0
2022-09-08 11:15:00,35.83,35.85,35.79,35.84,8165.0,35.497,35.5168,35.4574,35.5069,8165.0
2022-09-08 11:20:00,35.84,35.86,35.82,35.85,8255.0,35.5069,35.5268,35.4871,35.5168,8255.0
2022-09-08 11:25:00,35.85,35.87,35.81,35.85,9827.0,35.5168,35.5367,35.4772,35.5168,9827.0
2022-09-08 11:30:00,35.84,35.85,35.77,35.77,13222.0,35.5069,35.5168,35.4376,35.4376,13222.0
2022-09-08 11:35:00,35.77,35.81,35.72,35.72,19799.0,35.4376,35.4772,35.3881,35.3881,19799.0
2022-09-08 11:40:00,35.72,35.73,35.64,35.68,26989.0,35.3881,35.398,35.3088,35.3484,26989.0
2022-09-08 11:45:00,35.68,35.71,35.65,35.66,30692.0,35.3484,35.3781,35.3187,35.3286,30692.0
2022-09-08 11:50:00,35.65,35.71,35.62,35.69,47939.0,35.3187,35.3781,35.289,35.3583,47939.0
2022-09-08 11:55:00,35.68,35.71,35.63,35.7,10495.0,35.3484,35.3781,35.2989,35.3682,10495.0
2022-09-08 12:00:00,35.7,35.71,35.53,35.53,34148.0,35.3682,35.3781,35.1998,35.1998,34148.0
2022-09-08 12:05:00,35.53,35.53,35.32,35.43,14033.0,35.1998,35.1998,34.9918,35.1007,14033.0
2022-09-08 12:10:00,35.43,35.45,35.35,35.41,14855.0,35.1007,35.1206,35.0215,35.0809,14855.0
2022-09-08 12:15:00,35.38,35.51,35.37,35.51,8908.0,35.0512,35.18,35.0413,35.18,8908.0
2022-09-08 12:20:00,35.5,35.52,35.38,35.4,10240.0,35.1701,35.1899,35.0512,35.071,10240.0
2022-09-08 12:25:00,35.39,35.49,35.38,35.45,7113.0,35.0611,35.1602,35.0512,35.1206,7113.0
2022-09-08 12:30:00,35.45,35.55,35.44,35.48,8209.0,35.1206,35.2196,35.1107,35.1503,8209.0
2022-09-08 12:35:00,35.48,35.55,35.48,35.51,16798.0,35.1503,35.2196,35.1503,35.18,16798.0
2022-09-08 12:40:00,35.5,35.64,35.49,35.63,4824.0,35.1701,35.3088,35.1602,35.2989,4824.0
2022-09-08 12:45:00,35.62,35.68,35.61,35.68,6582.0,35.289,35.3484,35.2791,35.3484,6582.0
2022-09-08 12:50:00,35.67,35.72,35.66,35.69,4986.0,35.3385,35.3881,35.3286,35.3583,4986.0
2022-09-08 12:55:00,35.68,35.7,35.65,35.69,4419.0,35.3484,35.3682,35.3187,35.3583,4419.0
2022-09-08 13:00:00,35.67,35.69,35.6,35.63,15484.0,35.3385,35.3583,35.2692,35.2989,15484.0
2022-09-08 13:05:00,35.63,35.66,35.59,35.66,6564.0,35.2989,35.3286,35.2593,35.3286,6564.0
2022-09-08 13:10:00,35.67,35.79,35.67,35.77,6179.0,35.3385,35.4574,35.3385,35.4376,6179.0
2022-09-08 13:15:00,35.8,35.82,35.77,35.79,8867.0,35.4673,35.4871,35.4376,35.4574,8867.0
2022-09-08 13:20:00,35.79,35.83,35.79,35.83,4047.0,35.4574,35.497,35.4574,35.497,4047.0
2022-09-08 13:25:00,35.82,35.86,35.78,35.83,8461.0,35.4871,35.5268,35.4475,35.497,8461.0
2022-09-08 13:30:00,35.84,35.85,35.77,35.82,13608.0,35.5069,35.5168,35.4376,35.4871,13608.0
2022-09-08 13:35:00,35.8,35.9,35.8,35.87,10919.0,35.4673,35.5664,35.4673,35.5367,10919.0
2022-09-08 13:40:00,35.87,35.87,35.83,35.86,6786.0,35.5367,35.5367,35.497,35.5268,6786.0
2022-09-08 13:45:00,35.85,35.89,35.83,35.89,21699.0,35.5168,35.5565,35.497,35.5565,21699.0
2022-09-08 13:50:00,35.89,35.9,35.8,35.8,6153.0,35.5565,35.5664,35.4673,35.4673,6153.0
2022-09-08 13:55:00,35.8,35.82,35.71,35.8,17957.0,35.4673,35.4871,35.3781,35.4673,17957.0
2022-09-08 14:00:00,35.81,35.85,35.78,35.85,3221.0,35.4772,35.5168,35.4475,35.5168,3221.0
2022-09-08 14:05:00,35.88,35.89,35.83,35.85,6302.0,35.5466,35.5565,35.497,35.5168,6302.0
2022-09-08 14:10:00,35.87,35.88,35.84,35.85,10292.0,35.5367,35.5466,35.5069,35.5168,10292.0
2022-09-08 14:15:00,35.85,35.91,35.83,35.88,10161.0,35.5168,35.5763,35.497,35.5466,10161.0
2022-09-08 14:20:00,35.88,35.89,35.85,35.88,6460.0,35.5466,35.5565,35.5168,35.5466,6460.0
2022-09-08 14:25:00,35.88,35.88,35.85,35.86,12328.0,35.5466,35.5466,35.5168,35.5268,12328.0
2022-09-08 14:30:00,35.87,35.9,35.85,35.86,8069.0,35.5367,35.5664,35.5168,35.5268,8069.0
2022-09-08 14:35:00,35.87,35.88,35.84,35.86,7229.0,35.5367,35.5466,35.5069,35.5268,7229.0
2022-09-08 14:40:00,35.86,35.86,35.72,35.76,16574.0,35.5268,35.5268,35.3881,35.4277,16574.0
2022-09-08 14:45:00,35.76,35.76,35.7,35.73,7175.0,35.4277,35.4277,35.3682,35.398,7175.0
2022-09-08 14:50:00,35.73,35.77,35.7,35.77,7707.0,35.398,35.4376,35.3682,35.4376,7707.0
2022-09-08 14:55:00,35.76,35.76,35.72,35.75,7658.0,35.4277,35.4277,35.3881,35.4178,7658.0
2022-09-08 15:00:00,35.75,35.78,35.66,35.71,14899.0,35.4178,35.4475,35.3286,35.3781,14899.0
2022-09-08 15:05:00,35.71,35.75,35.69,35.71,12822.0,35.3781,35.4178,35.3583,35.3781,12822.0
2022-09-08 15:10:00,35.7,35.76,35.66,35.76,11872.0,35.3682,35.4277,35.3286,35.4277,11872.0
2022-09-08 15:15:00,35.77,35.79,35.74,35.77,7460.0,35.4376,35.4574,35.4079,35.4376,7460.0
2022-09-08 15:20:00,35.77,35.82,35.75,35.82,9466.0,35.4376,35.4871,35.4178,35.4871,9466.0
2022-09-08 15:25:00,35.83,35.83,35.76,35.76,10297.0,35.497,35.497,35.4277,35.4277,10297.0
2022-09-08 15:30:00,35.77,35.82,35.75,35.77,9699.0,35.4376,35.4871,35.4178,35.4376,9699.0
2022-09-08 15:35:00,35.77,35.78,35.74,35.77,11838.0,35.4376,35.4475,35.4079,35.4376,11838.0
2022-09-08 15:40:00,35.77,35.78,35.63,35.64,30439.0,35.4376,35.4475,35.2989,35.3088,30439.0
2022-09-08 15:45:00,35.64,35.67,35.59,35.61,39596.0,35.3088,35.3385,35.2593,35.2791,39596.0
2022-09-08 15:50:00,35.61,35.8,35.61,35.8,65216.0,35.2791,35.4673,35.2791,35.4673,65216.0
2022-09-08 15:55:00,35.8,35.88,35.8,35.86,234263.0,35.4673,35.5466,35.4673,35.5268,234263.0
2022-09-09 09:30:00,36.15,36.15,35.94,35.98,35975.0,35.8141,35.8141,35.606,35.6456,35975.0
2022-09-09 09:35:00,35.99,36.01,35.93,35.97,6622.0,35.6555,35.6754,35.5961,35.6357,6622.0
2022-09-09 09:40:00,35.98,36.1,35.87,36.02,14111.0,35.6456,35.7645,35.5367,35.6853,14111.0
2022-09-09 09:45:00,36.0,36.02,35.89,35.91,15926.0,35.6655,35.6853,35.5565,35.5763,15926.0
2022-09-09 09:50:00,35.91,35.96,35.89,35.96,10364.0,35.5763,35.6258,35.5565,35.6258,10364.0
2022-09-09 09:55:00,35.96,36.06,35.91,36.02,20641.0,35.6258,35.7249,35.5763,35.6853,20641.0
2022-09-09 10:00:00,36.03,36.2,36.02,36.15,30527.0,35.6952,35.8636,35.6853,35.8141,30527.0
2022-09-09 10:05:00,36.14,36.25,36.12,36.19,13772.0,35.8041,35.9131,35.7843,35.8537,13772.0
2022-09-09 10:10:00,36.18,36.19,36.09,36.11,8796.0,35.8438,35.8537,35.7546,35.7744,8796.0
2022-09-09 10:15:00,36.11,36.19,36.03,36.05,11790.0,35.7744,35.8537,35.6952,35.715,11790.0
2022-09-09 10:20:00,36.05,36.1,36.02,36.07,7365.0,35.715,35.7645,35.6853,35.7348,7365.0
2022-09-09 10:25:00,36.07,36.13,36.04,36.12,52701.0,35.7348,35.7942,35.7051,35.7843,52701.0
2022-09-09 10:30:00,36.13,36.15,36.1,36.14,14097.0,35.7942,35.8141,35.7645,35.8041,14097.0
2022-09-09 10:35:00,36.15,36.17,36.12,36.14,12963.0,35.8141,35.8339,35.7843,35.8041,12963.0
2022-09-09 10:40:00,36.15,36.24,36.15,36.23,13001.0,35.8141,35.9032,35.8141,35.8933,13001.0
2022-09-09 10:45:00,36.22,36.26,36.19,36.25,7391.0,35.8834,35.923,35.8537,35.9131,7391.0
2022-09-09 10:50:00,36.25,36.27,36.19,36.2,11221.0,35.9131,35.9329,35.8537,35.8636,11221.0
2022-09-09 10:55:00,36.2,36.23,36.15,36.23,15371.0,35.8636,35.8933,35.8141,35.8933,15371.0
2022-09-09 11:00:00,36.22,36.26,36.16,36.21,37851.0,35.8834,35.923,35.824,35.8735,37851.0
2022-09-09 11:05:00,36.21,36.24,36.15,36.15,20002.0,35.8735,35.9032,35.8141,35.8141,20002.0
2022-09-09 11:10:00,36.16,36.19,36.14,36.19,12965.0,35.824,35.8537,35.8041,35.8537,12965.0
2022-09-09 11:15:00,36.18,36.2,36.15,36.18,11717.0,35.8438,35.8636,35.8141,35.8438,11717.0
2022-09-09 11:20:00,36.17,36.19,36.15,36.17,11433.0,35.8339,35.8537,35.8141,35.8339,11433.0
2022-09-09 11:25:00,36.18,36.2,36.14,36.16,9016.0,35.8438,35.8636,35.8041,35.824,9016.0
2022-09-09 11:30:00,36.16,36.18,36.12,36.17,16985.0,35.824,35.8438,35.7843,35.8339,16985.0
2022-09-09 11:35:00,36.17,36.27,36.17,36.27,6264.0,35.8339,35.9329,35.8339,35.9329,6264.0
2022-09-09 11:40:00,36.27,36.29,36.22,36.23,20975.0,35.9329,35.9528,35.8834,35.8933,20975.0
2022-09-09 11:45:00,36.23,36.26,36.21,36.24,15081.0,35.8933,35.923,35.8735,35.9032,15081.0
2022-09-09 11:50:00,36.25,36.25,36.19,36.2,11495.0,35.9131,35.9131,35.8537,35.8636,11495.0
2022-09-09 11:55:00,36.2,36.23,36.18,36.23,11063.0,35.8636,35.8933,35.8438,35.8933,11063.0
2022-09-09 12:00:00,36.22,36.23,36.15,36.2,26465.0,35.8834,35.8933,35.8141,35.8636,26465.0
2022-09-09 12:05:00,36.21,36.22,36.17,36.22,7177.0,35.8735,35.8834,35.8339,35.8834,7177.0
2022-09-09 12:10:00,36.23,36.3,36.23,36.28,5977.0,35.8933,35.9627,35.8933,35.9428,5977.0
2022-09-09 12:15:00,36.24,36.25,36.19,36.25,11726.0,35.9032,35.9131,35.8537,35.9131,11726.0
2022-09-09 12:20:00,36.25,36.26,36.15,36.15,8217.0,35.9131,35.923,35.8141,35.8141,8217.0
2022-09-09 12:25:00,36.18,36.25,36.17,36.23,4761.0,35.8438,35.9131,35.8339,35.8933,4761.0
2022-09-09 12:30:00,36.23,36.25,36.21,36.25,4734.0,35.8933,35.9131,35.8735,35.9131,4734.0
2022-09-09 12:35:00,36.26,36.31,36.24,36.29,8768.0,35.923,35.9726,35.9032,35.9528,8768.0
2022-09-09 12:40:00,36.27,36.33,36.27,36.31,8237.0,35.9329,35.9924,35.9329,35.9726,8237.0
2022-09-09 12:45:00,36.31,36.36,36.28,36.35,9599.0,35.9726,36.0221,35.9428,36.0122,9599.0
2022-09-09 12:50:00,36.36,36.38,36.33,36.36,13820.0,36.0221,36.0419,35.9924,36.0221,13820.0
2022-09-09 12:55:00,36.35,36.39,36.33,36.36,15278.0,36.0122,36.0518,35.9924,36.0221,15278.0
2022-09-09 13:00:00,36.36,36.37,36.32,36.37,9243.0,36.0221,36.032,35.9825,36.032,9243.0
2022-09-09 13:05:00,36.37,36.37,36.35,36.37,6313.0,36.032,36.032,36.0122,36.032,6313.0
2022-09-09 13:10:00,36.37,36.4,36.36,36.39,10123.0,36.032,36.0617,36.0221,36.0518,10123.0
2022-09-09 13:15:00,36.39,36.42,36.37,36.41,8240.0,36.0518,36.0815,36.032,36.0716,8240.0
2022-09-09 13:20:00,36.41,36.43,36.38,36.42,10594.0,36.0716,36.0915,36.0419,36.0815,10594.0
2022-09-09 13:25:00,36.43,36.46,36.43,36.44,36902.0,36.0915,36.1212,36.0915,36.1014,36902.0
2022-09-09 13:30:00,36.44,36.47,36.44,36.45,9317.0,36.1014,36.1311,36.1014,36.1113,9317.0
2022-09-09 13:35:00,36.45,36.47,36.44,36.46,7100.0,36.1113,36.1311,36.1014,36.1212,7100.0
2022-09-09 13:40:00,36.47,36.47,36.35,36.37,15376.0,36.1311,36.1311,36.0122,36.032,15376.0
2022-09-09 13:45:00,36.36,36.4,36.34,36.39,10558.0,36.0221,36.0617,36.0023,36.0518,10558.0
2022-09-09 13:50:00,36.39,36.4,36.37,36.39,6219.0,36.0518,36.0617,36.032,36.0518,6219.0
2022-09-09 13:55:00,36.39,36.39,36.37,36.37,10632.0,36.0518,36.0518,36.032,36.032,10632.0
2022-09-09 14:00:00,36.37,36.37,36.32,36.34,7389.0,36.032,36.032,35.9825,36.0023,7389.0
2022-09-09 14:05:00,36.34,36.38,36.32,36.36,6994.0,36.0023,36.0419,35.9825,36.0221,6994.0
2022-09-09 14:10:00,36.36,36.39,36.33,36.39,6834.0,36.0221,36.0518,35.9924,36.0518,6834.0
2022-09-09 14:15:00,36.39,36.41,36.38,36.4,5479.0,36.0518,36.0716,36.0419,36.0617,5479.0
2022-09-09 14:20:00,36.4,36.41,36.38,36.41,6731.0,36.0617,36.0716,36.0419,36.0716,6731.0
2022-09-09 14:25:00,36.41,36.41,36.38,36.41,4866.0,36.0716,36.0716,36.0419,36.0716,4866.0
2022-09-09 14:30:00,36.41,36.43,36.39,36.39,8985.0,36.0716,36.0915,36.0518,36.0518,8985.0
2022-09-09 14:35:00,36.38,36.42,36.37,36.42,9438.0,36.0419,36.0815,36.032,36.0815,9438.0
2022-09-09 14:40:00,36.41,36.43,36.39,36.4,5941.0,36.0716,36.0915,36.0518,36.0617,5941.0
2022-09-09 14:45:00,36.41,36.41,36.36,36.38,29358.0,36.0716,36.0716,36.0221,36.0419,29358.0
2022-09-09 14:50:00,36.38,36.42,36.37,36.39,23903.0,36.0419,36.0815,36.032,36.0518,23903.0
2022-09-09 14:55:00,36.39,36.47,36.38,36.47,15788.0,36.0518,36.1311,36.0419,36.1311,15788.0
2022-09-09 15:00:00,36.48,36.48,36.43,36.45,10298.0,36.141,36.141,36.0915,36.1113,10298.0
2022-09-09 15:05:00,36.45,36.46,36.42,36.43,8821.0,36.1113,36.1212,36.0815,36.0915,8821.0
2022-09-09 15:10:00,36.43,36.47,36.42,36.47,10751.0,36.0915,36.1311,36.0815,36.1311,10751.0
2022-09-09 15:15:00,36.47,36.49,36.44,36.49,9541.0,36.1311,36.1509,36.1014,36.1509,9541.0
2022-09-09 15:20:00,36.49,36.49,36.45,36.45,9660.0,36.1509,36.1509,36.1113,36.1113,9660.0
2022-09-09 15:25:00,36.45,36.48,36.44,36.45,12881.0,36.1113,36.141,36.1014,36.1113,12881.0
2022-09-09 15:30:00,36.43,36.45,36.39,36.41,17876.0,36.0915,36.1113,36.0518,36.0716,17876.0
2022-09-09 15:35:00,36.41,36.42,36.35,36.39,21085.0,36.0716,36.0815,36.0122,36.0518,21085.0
2022-09-09 15:40:00,36.38,36.47,36.38,36.47,30931.0,36.0419,36.1311,36.0419,36.1311,30931.0
2022-09-09 15:45:00,36.46,36.46,36.43,36.44,32442.0,36.1212,36.1212,36.0915,36.1014,32442.0
2022-09-09 15:50:00,36.44,36.46,36.4,36.45,71564.0,36.1014,36.1212,36.0617,36.1113,71564.0
2022-09-09 15:55:00,36.45,36.46,36.42,36.43,175613.0,36.1113,36.1212,36.0815,36.0915,175613.0
2022-09-12 09:30:00,36.63,36.79,36.63,36.75,19833.0,36.2896,36.4481,36.2896,36.4085,19833.0
2022-09-12 09:35:00,36.73,36.73,36.51,36.57,8214.0,36.3887,36.3887,36.1707,36.2302,8214.0
2022-09-12 09:40:00,36.56,36.71,36.55,36.69,29682.0,36.2202,36.3689,36.2103,36.349,29682.0
2022-09-12 09:45:00,36.66,36.72,36.62,36.68,14150.0,36.3193,36.3788,36.2797,36.3391,14150.0
2022-09-12 09:50:00,36.7,36.82,36.7,36.8,7118.0,36.3589,36.4778,36.3589,36.458,7118.0
2022-09-12 09:55:00,36.82,36.94,36.81,36.93,14477.0,36.4778,36.5967,36.4679,36.5868,14477.0
2022-09-12 10:00:00,36.94,36.97,36.83,36.83,12084.0,36.5967,36.6264,36.4877,36.4877,12084.0
2022-09-12 10:05:00,36.83,36.87,36.79,36.81,36986.0,36.4877,36.5274,36.4481,36.4679,36986.0
2022-09-12 10:10:00,36.81,36.84,36.79,36.81,6417.0,36.4679,36.4976,36.4481,36.4679,6417.0
2022-09-12 10:15:00,36.82,36.91,36.82,36.89,7292.0,36.4778,36.567,36.4778,36.5472,7292.0
2022-09-12 10:20:00,36.89,36.9,36.82,36.83,5821.0,36.5472,36.5571,36.4778,36.4877,5821.0
2022-09-12 10:25:00,36.83,36.84,36.74,36.75,6909.0,36.4877,36.4976,36.3986,36.4085,6909.0
2022-09-12 10:30:00,36.75,36.8,36.75,36.78,11676.0,36.4085,36.458,36.4085,36.4382,11676.0
2022-09-12 10:35:00,36.77,36.83,36.76,36.79,13181.0,36.4283,36.4877,36.4184,36.4481,13181.0
2022-09-12 10:40:00,36.78,36.82,36.73,36.78,17151.0,36.4382,36.4778,36.3887,36.4382,17151.0
2022-09-12 10:45:00,36.78,36.83,36.77,36.8,7178.0,36.4382,36.4877,36.4283,36.458,7178.0
2022-09-12 10:50:00,36.81,36.85,36.73,36.74,40024.0,36.4679,36.5076,36.3887,36.3986,40024.0
2022-09-12 10:55:00,36.71,36.71,36.55,36.58,15708.0,36.3689,36.3689,36.2103,36.2401,15708.0
2022-09-12 11:00:00,36.6,36.64,36.57,36.62,16384.0,36.2599,36.2995,36.2302,36.2797,16384.0
2022-09-12 11:05:00,36.62,36.65,36.56,36.56,16942.0,36.2797,36.3094,36.2202,36.2202,16942.0
2022-09-12 11:10:00,36.56,36.57,36.51,36.55,8631.0,36.2202,36.2302,36.1707,36.2103,8631.0
2022-09-12 11:15:00,36.55,36.56,36.52,36.55,20395.0,36.2103,36.2202,36.1806,36.2103,20395.0
2022-09-12 11:20:00,36.55,36.59,36.53,36.55,106940.0,36.2103,36.25,36.1905,36.2103,106940.0
2022-09-12 11:25:00,36.55,36.67,36.55,36.67,52919.0,36.2103,36.3292,36.2103,36.3292,52919.0
2022-09-12 11:30:00,36.68,36.68,36.56,36.6,20526.0,36.3391,36.3391,36.2202,36.2599,20526.0
2022-09-12 11:35:00,36.59,36.61,36.54,36.61,14727.0,36.25,36.2698,36.2004,36.2698,14727.0
2022-09-12 11:40:00,36.59,36.64,36.59,36.63,14051.0,36.25,36.2995,36.25,36.2896,14051.0
2022-09-12 11:45:00,36.63,36.63,36.53,36.54,7869.0,36.2896,36.2896,36.1905,36.2004,7869.0
2022-09-12 11:50:00,36.54,36.56,36.48,36.5,13799.0,36.2004,36.2202,36.141,36.1608,13799.0
2022-09-12 11:55:00,36.47,36.5,36.4,36.44,13307.0,36.1311,36.1608,36.0617,36.1014,13307.0
2022-09-12 12:00:00,36.44,36.46,36.37,36.4,18539.0,36.1014,36.1212,36.032,36.0617,18539.0
2022-09-12 12:05:00,36.4,36.45,36.36,36.37,22785.0,36.0617,36.1113,36.0221,36.032,22785.0
2022-09-12 12:10:00,36.37,36.46,36.34,36.45,12143.0,36.032,36.1212,36.0023,36.1113,12143.0
2022-09-12 12:15:00,36.45,36.46,36.39,36.41,27599.0,36.1113,36.1212,36.0518,36.0716,27599.0
2022-09-12 12:20:00,36.41,36.52,36.38,36.52,18715.0,36.0716,36.1806,36.0419,36.1806,18715.0
2022-09-12 12:25:00,36.52,36.52,36.47,36.51,27484.0,36.1806,36.1806,36.1311,36.1707,27484.0
2022-09-12 12:30:00,36.52,36.57,36.49,36.55,11753.0,36.1806,36.2302,36.1509,36.2103,11753.0
2022-09-12 12:35:00,36.57,36.62,36.53,36.62,8601.0,36.2302,36.2797,36.1905,36.2797,8601.0
2022-09-12 12:40:00,36.61,36.64,36.6,36.64,5738.0,36.2698,36.2995,36.2599,36.2995,5738.0
2022-09-12 12:45:00,36.64,36.66,36.62,36.63,13405.0,36.2995,36.3193,36.2797,36.2896,13405.0
2022-09-12 12:50:00,36.64,36.68,36.63,36.68,6573.0,36.2995,36.3391,36.2896,36.3391,6573.0
2022-09-12 12:55:00,36.68,36.71,36.68,36.69,21746.0,36.3391,36.3689,36.3391,36.349,21746.0
2022-09-12 13:00:00,36.69,36.73,36.64,36.72,14762.0,36.349,36.3887,36.2995,36.3788,14762.0
2022-09-12 13:05:00,36.72,36.77,36.71,36.77,7155.0,36.3788,36.4283,36.3689,36.4283,7155.0
2022-09-12 13:10:00,36.77,36.79,36.74,36.76,8895.0,36.4283,36.4481,36.3986,36.4184,8895.0
2022-09-12 13:15:00,36.76,36.78,36.74,36.76,7103.0,36.4184,36.4382,36.3986,36.4184,7103.0
2022-09-12 13:20:00,36.75,36.76,36.71,36.72,7310.0,36.4085,36.4184,36.3689,36.3788,7310.0
2022-09-12 13:25:00,36.72,36.8,36.72,36.8,8450.0,36.3788,36.458,36.3788,36.458,8450.0
2022-09-12 13:30:00,36.8,36.84,36.76,36.84,11970.0,36.458,36.4976,36.4184,36.4976,11970.0
2022-09-12 13:35:00,36.84,36.84,36.79,36.79,10203.0,36.4976,36.4976,36.4481,36.4481,10203.0
2022-09-12 13:40:00,36.8,36.82,36.77,36.79,12349.0,36.458,36.4778,36.4283,36.4481,12349.0
2022-09-12 13:45:00,36.79,36.87,36.78,36.87,17422.0,36.4481,36.5274,36.4382,36.5274,17422.0
2022-09-12 13:50:00,36.88,36.91,36.87,36.91,10371.0,36.5373,36.567,36.5274,36.567,10371.0
2022-09-12 13:55:00,36.91,36.93,36.86,36.9,12208.0,36.567,36.5868,36.5175,36.5571,12208.0
2022-09-12 14:00:00,36.9,36.9,36.85,36.86,7624.0,36.5571,36.5571,36.5076,36.5175,7624.0
2022-09-12 14:05:00,36.86,36.86,36.82,36.85,79819.0,36.5175,36.5175,36.4778,36.5076,79819.0
2022-09-12 14:10:00,36.85,36.89,36.85,36.87,11402.0,36.5076,36.5472,36.5076,36.5274,11402.0
2022-09-12 14:15:00,36.86,36.89,36.79,36.82,152064.0,36.5175,36.5472,36.4481,36.4778,152064.0
2022-09-12 14:20:00,36.81,36.88,36.79,36.84,67463.0,36.4679,36.5373,36.4481,36.4976,67463.0
2022-09-12 14:25:00,36.84,36.87,36.77,36.79,23558.0,36.4976,36.5274,36.4283,36.4481,23558.0
2022-09-12 14:30:00,36.79,36.82,36.76,36.77,14089.0,36.4481,36.4778,36.4184,36.4283,14089.0
2022-09-12 14:35:00,36.77,36.84,36.77,36.84,11761.0,36.4283,36.4976,36.4283,36.4976,11761.0
2022-09-12 14:40:00,36.83,36.9,36.82,36.89,11417.0,36.4877,36.5571,36.4778,36.5472,11417.0
2022-09-12 14:45:00,36.89,36.94,36.88,36.93,11515.0,36.5472,36.5967,36.5373,36.5868,11515.0
2022-09-12 14:50:00,36.94,36.95,36.9,36.91,15363.0,36.5967,36.6066,36.5571,36.567,15363.0
2022-09-12 14:55:00,36.91,36.94,36.89,36.9,14053.0,36.567,36.5967,36.5472,36.5571,14053.0
2022-09-12 15:00:00,36.91,36.95,36.89,36.95,16834.0,36.567,36.6066,36.5472,36.6066,16834.0
2022-09-12 15:05:00,36.94,36.97,36.93,36.96,23421.0,36.5967,36.6264,36.5868,36.6165,23421.0
2022-09-12 15:10:00,36.97,36.99,36.93,36.97,19449.0,36.6264,36.6463,36.5868,36.6264,19449.0
2022-09-12 15:15:00,36.97,36.97,36.9,36.93,42800.0,36.6264,36.6264,36.5571,36.5868,42800.0
2022-09-12 15:20:00,36.93,36.97,36.92,36.94,23335.0,36.5868,36.6264,36.5769,36.5967,23335.0
2022-09-12 15:25:00,36.93,36.95,36.91,36.91,34958.0,36.5868,36.6066,36.567,36.567,34958.0
2022-09-12 15:30:00,36.91,36.93,36.89,36.91,25897.0,36.567,36.5868,36.5472,36.567,25897.0
2022-09-12 15:35:00,36.91,36.93,36.88,36.91,29846.0,36.567,36.5868,36.5373,36.567,29846.0
2022-09-12 15:40:00,36.91,37.0,36.89,37.0,39211.0,36.567,36.6562,36.5472,36.6562,39211.0
2022-09-12 15:45:00,37.01,37.03,36.96,37.02,64085.0,36.6661,36.6859,36.6165,36.676,64085.0
2022-09-12 15:50:00,37.01,37.04,36.96,36.98,98205.0,36.6661,36.6958,36.6165,36.6363,98205.0
2022-09-12 15:55:00,36.98,37.07,36.98,37.05,215072.0,36.6363,36.7255,36.6363,36.7057,215072.0
2022-09-13 09:30:00,36.17,36.2,36.0,36.17,25139.0,35.8339,35.8636,35.6655,35.8339,25139.0
2022-09-13 09:35:00,36.18,36.26,36.15,36.23,25206.0,35.8438,35.923,35.8141,35.8933,25206.0
2022-09-13 09:40:00,36.22,36.26,36.18,36.21,13529.0,35.8834,35.923,35.8438,35.8735,13529.0
2022-09-13 09:45:00,36.21,36.27,36.16,36.26,14410.0,35.8735,35.9329,35.824,35.923,14410.0
2022-09-13 09:50:00,36.23,36.37,36.23,36.34,10099.0,35.8933,36.032,35.8933,36.0023,10099.0
2022-09-13 09:55:00,36.34,36.35,36.24,36.24,12604.0,36.0023,36.0122,35.9032,35.9032,12604.0
2022-09-13 10:00:00,36.24,36.27,36.08,36.08,17304.0,35.9032,35.9329,35.7447,35.7447,17304.0
2022-09-13 10:05:00,36.09,36.18,36.08,36.12,13257.0,35.7546,35.8438,35.7447,35.7843,13257.0
2022-09-13 10:10:00,36.11,36.17,36.06,36.15,9900.0,35.7744,35.8339,35.7249,35.8141,9900.0
2022-09-13 10:15:00,36.13,36.24,36.1,36.22,9624.0,35.7942,35.9032,35.7645,35.8834,9624.0
2022-09-13 10:20:00,36.22,36.22,36.12,36.14,16397.0,35.8834,35.8834,35.7843,35.8041,16397.0
2022-09-13 10:25:00,36.13,36.13,36.07,36.08,10413.0,35.7942,35.7942,35.7348,35.7447,10413.0
2022-09-13 10:30:00,36.07,36.08,35.98,35.98,13169.0,35.7348,35.7447,35.6456,35.6456,13169.0
2022-09-13 10:35:00,35.98,36.0,35.9,35.91,8067.0,35.6456,35.6655,35.5664,35.5763,8067.0
2022-09-13 10:40:00,35.91,35.92,35.84,35.87,11226.0,35.5763,35.5862,35.5069,35.5367,11226.0
2022-09-13 10:45:00,35.86,35.86,35.77,35.77,9777.0,35.5268,35.5268,35.4376,35.4376,9777.0
2022-09-13 10:50:00,35.76,35.82,35.73,35.82,15473.0,35.4277,35.4871,35.398,35.4871,15473.0
2022-09-13 10:55:00,35.82,35.89,35.82,35.86,7449.0,35.4871,35.5565,35.4871,35.5268,7449.0
2022-09-13 11:00:00,35.85,35.88,35.82,35.83,17353.0,35.5168,35.5466,35.4871,35.497,17353.0
2022-09-13 11:05:00,35.84,35.84,35.76,35.77,15244.0,35.5069,35.5069,35.4277,35.4376,15244.0
2022-09-13 11:10:00,35.77,35.78,35.68,35.75,12956.0,35.4376,35.4475,35.3484,35.4178,12956.0
2022-09-13 11:15:00,35.75,35.79,35.72,35.75,12638.0,35.4178,35.4574,35.3881,35.4178,12638.0
2022-09-13 11:20:00,35.74,35.76,35.7,35.71,8068.0,35.4079,35.4277,35.3682,35.3781,8068.0
2022-09-13 11:25:00,35.71,35.8,35.7,35.8,17567.0,35.3781,35.4673,35.3682,35.4673,17567.0
2022-09-13 11:30:00,35.8,35.83,35.77,35.8,13331.0,35.4673,35.497,35.4376,35.4673,13331.0
2022-09-13 11:35:00,35.8,35.88,35.8,35.87,13026.0,35.4673,35.5466,35.4673,35.5367,13026.0
2022-09-13 11:40:00,35.86,35.86,35.75,35.83,20496.0,35.5268,35.5268,35.4178,35.497,20496.0
2022-09-13 11:45:00,35.82,35.82,35.74,35.74,5909.0,35.4871,35.4871,35.4079,35.4079,5909.0
2022-09-13 11:50:00,35.74,35.79,35.72,35.78,9008.0,35.4079,35.4574,35.3881,35.4475,9008.0
2022-09-13 11:55:00,35.79,35.8,35.75,35.77,9797.0,35.4574,35.4673,35.4178,35.4376,9797.0
2022-09-13 12:00:00,35.77,35.83,35.76,35.82,11242.0,35.4376,35.497,35.4277,35.4871,11242.0
2022-09-13 12:05:00,35.82,35.91,35.81,35.89,11778.0,35.4871,35.5763,35.4772,35.5565,11778.0
2022-09-13 12:10:00,35.88,35.93,35.85,35.92,11168.0,35.5466,35.5961,35.5168,35.5862,11168.0
2022-09-13 12:15:00,35.92,35.98,35.92,35.96,10592.0,35.5862,35.6456,35.5862,35.6258,10592.0
2022-09-13 12:20:00,35.95,35.95,35.87,35.89,13946.0,35.6159,35.6159,35.5367,35.5565,13946.0
2022-09-13 12:25:00,35.89,35.9,35.84,35.88,13614.0,35.5565,35.5664,35.5069,35.5466,13614.0
2022-09-13 12:30:00,35.88,35.89,35.84,35.89,10781.0,35.5466,35.5565,35.5069,35.5565,10781.0
2022-09-13 12:35:00,35.9,35.94,35.89,35.92,15343.0,35.5664,35.606,35.5565,35.5862,15343.0
2022-09-13 12:40:00,35.92,35.98,35.92,35.95,9624.0,35.5862,35.6456,35.5862,35.6159,9624.0
2022-09-13 12:45:00,35.95,35.95,35.89,35.94,8793.0,35.6159,35.6159,35.5565,35.606,8793.0
2022-09-13 12:50:00,35.94,35.96,35.9,35.96,7630.0,35.606,35.6258,35.5664,35.6258,7630.0
2022-09-13 12:55:00,35.96,35.96,35.91,35.91,5647.0,35.6258,35.6258,35.5763,35.5763,5647.0
2022-09-13 13:00:00,35.91,35.99,35.88,35.9,11637.0,35.5763,35.6555,35.5466,35.5664,11637.0
2022-09-13 13:05:00,35.89,35.94,35.88,35.91,6600.0,35.5565,35.606,35.5466,35.5763,6600.0
2022-09-13 13:10:00,35.9,35.96,35.89,35.92,10307.0,35.5664,35.6258,35.5565,35.5862,10307.0
2022-09-13 13:15:00,35.91,35.94,35.88,35.9,6329.0,35.5763,35.606,35.5466,35.5664,6329.0
2022-09-13 13:20:00,35.91,35.93,35.87,35.92,9092.0,35.5763,35.5961,35.5367,35.5862,9092.0
2022-09-13 13:25:00,35.93,35.96,35.91,35.96,5770.0,35.5961,35.6258,35.5763,35.6258,5770.0
2022-09-13 13:30:00,35.96,35.99,35.94,35.97,9726.0,35.6258,35.6555,35.606,35.6357,9726.0
2022-09-13 13:35:00,35.97,35.98,35.88,35.91,8688.0,35.6357,35.6456,35.5466,35.5763,8688.0
2022-09-13 13:40:00,35.89,35.91,35.83,35.86,10820.0,35.5565,35.5763,35.497,35.5268,10820.0
2022-09-13 13:45:00,35.85,35.86,35.81,35.86,9520.0,35.5168,35.5268,35.4772,35.5268,9520.0
2022-09-13 13:50:00,35.87,35.88,35.82,35.82,7717.0,35.5367,35.5466,35.4871,35.4871,7717.0
2022-09-13 13:55:00,35.83,35.85,35.81,35.82,7038.0,35.497,35.5168,35.4772,35.4871,7038.0
2022-09-13 14:00:00,35.83,35.84,35.74,35.77,8050.0,35.497,35.5069,35.4079,35.4376,8050.0
2022-09-13 14:05:00,35.77,35.78,35.73,35.73,11500.0,35.4376,35.4475,35.398,35.398,11500.0
2022-09-13 14:10:00,35.72,35.75,35.7,35.73,11907.0,35.3881,35.4178,35.3682,35.398,11907.0
2022-09-13 14:15:00,35.72,35.74,35.7,35.71,7142.0,35.3881,35.4079,35.3682,35.3781,7142.0
2022-09-13 14:20:00,35.72,35.73,35.63,35.64,9690.0,35.3881,35.398,35.2989,35.3088,9690.0
2022-09-13 14:25:00,35.63,35.63,35.56,35.58,12053.0,35.2989,35.2989,35.2295,35.2494,12053.0
2022-09-13 14:30:00,35.58,35.59,35.54,35.55,11501.0,35.2494,35.2593,35.2097,35.2196,11501.0
2022-09-13 14:35:00,35.54,35.54,35.5,35.51,7984.0,35.2097,35.2097,35.1701,35.18,7984.0
2022-09-13 14:40:00,35.51,35.53,35.48,35.48,9155.0,35.18,35.1998,35.1503,35.1503,9155.0
2022-09-13 14:45:00,35.49,35.52,35.47,35.5,13666.0,35.1602,35.1899,35.1404,35.1701,13666.0
2022-09-13 14:50:00,35.5,35.5,35.43,35.46,14934.0,35.1701,35.1701,35.1007,35.1305,14934.0
2022-09-13 14:55:00,35.46,35.53,35.45,35.49,15758.0,35.1305,35.1998,35.1206,35.1602,15758.0
2022-09-13 15:00:00,35.5,35.52,35.46,35.47,9287.0,35.1701,35.1899,35.1305,35.1404,9287.0
2022-09-13 15:05:00,35.46,35.47,35.37,35.38,12567.0,35.1305,35.1404,35.0413,35.0512,12567.0
2022-09-13 15:10:00,35.38,35.4,35.28,35.33,16895.0,35.0512,35.071,34.9521,35.0017,16895.0
2022-09-13 15:15:00,35.33,35.35,35.29,35.3,18738.0,35.0017,35.0215,34.962,34.972,18738.0
2022-09-13 15:20:00,35.29,35.32,35.24,35.27,20930.0,34.962,34.9918,34.9125,34.9422,20930.0
2022-09-13 15:25:00,35.27,35.29,35.2,35.2,21746.0,34.9422,34.962,34.8729,34.8729,21746.0
2022-09-13 15:30:00,35.2,35.21,35.1,35.11,33709.0,34.8729,34.8828,34.7738,34.7837,33709.0
2022-09-13 15:35:00,35.12,35.17,35.06,35.16,39536.0,34.7936,34.8432,34.7342,34.8333,39536.0
2022-09-13 15:40:00,35.16,35.16,35.05,35.09,34080.0,34.8333,34.8333,34.7243,34.7639,34080.0
2022-09-13 15:45:00,35.1,35.1,35.02,35.08,45055.0,34.7738,34.7738,34.6946,34.754,45055.0
2022-09-13 15:50:00,35.08,35.2,35.08,35.2,85629.0,34.754,34.8729,34.754,34.8729,85629.0
2022-09-13 15:55:00,35.2,35.26,35.16,35.2,226022.0,34.8729,34.9323,34.8333,34.8729,226022.0
2022-09-14 09:30:00,35.3,35.3,34.88,34.89,20883.0,34.972,34.972,34.5559,34.5658,20883.0
2022-09-14 09:35:00,34.83,34.93,34.76,34.86,15081.0,34.5063,34.6054,34.437,34.536,15081.0
2022-09-14 09:40:00,34.86,34.89,34.79,34.89,50985.0,34.536,34.5658,34.4667,34.5658,50985.0
2022-09-14 09:45:00,34.9,34.95,34.77,34.8,56150.0,34.5757,34.6252,34.4469,34.4766,56150.0
2022-09-14 09:50:00,34.79,34.84,34.71,34.8,50822.0,34.4667,34.5162,34.3874,34.4766,50822.0
2022-09-14 09:55:00,34.79,34.87,34.75,34.87,20339.0,34.4667,34.546,34.4271,34.546,20339.0
2022-09-14 10:00:00,34.88,34.92,34.72,34.72,12141.0,34.5559,34.5955,34.3973,34.3973,12141.0
2022-09-14 10:05:00,34.72,34.81,34.69,34.7,7633.0,34.3973,34.4865,34.3676,34.3775,7633.0
2022-09-14 10:10:00,34.69,34.76,34.62,34.63,10888.0,34.3676,34.437,34.2983,34.3082,10888.0
2022-09-14 10:15:00,34.63,34.68,34.57,34.57,11118.0,34.3082,34.3577,34.2487,34.2487,11118.0
2022-09-14 10:20:00,34.55,34.58,34.45,34.47,16401.0,34.2289,34.2586,34.1299,34.1497,16401.0
2022-09-14 10:25:00,34.47,34.48,34.27,34.28,14034.0,34.1497,34.1596,33.9515,33.9614,14034.0
2022-09-14 10:30:00,34.26,34.42,34.24,34.41,15310.0,33.9416,34.1001,33.9218,34.0902,15310.0
2022-09-14 10:35:00,34.42,34.54,34.42,34.53,8749.0,34.1001,34.219,34.1001,34.2091,8749.0
2022-09-14 10:40:00,34.53,34.61,34.48,34.6,10974.0,34.2091,34.2884,34.1596,34.2785,10974.0
2022-09-14 10:45:00,34.61,34.66,34.6,34.61,11418.0,34.2884,34.3379,34.2785,34.2884,11418.0
2022-09-14 10:50:00,34.61,34.75,34.6,34.74,14695.0,34.2884,34.4271,34.2785,34.4172,14695.0
2022-09-14 10:55:00,34.74,34.79,34.72,34.76,8648.0,34.4172,34.4667,34.3973,34.437,8648.0
2022-09-14 11:00:00,34.77,34.77,34.69,34.73,33500.0,34.4469,34.4469,34.3676,34.4073,33500.0
2022-09-14 11:05:00,34.73,34.91,34.71,34.91,31900.0,34.4073,34.5856,34.3874,34.5856,31900.0
2022-09-14 11:10:00,34.91,35.01,34.89,34.94,19721.0,34.5856,34.6847,34.5658,34.6153,19721.0
2022-09-14 11:15:00,34.94,35.0,34.92,34.97,22919.0,34.6153,34.6747,34.5955,34.645,22919.0
2022-09-14 11:20:00,34.96,34.98,34.91,34.94,12290.0,34.6351,34.6549,34.5856,34.6153,12290.0
2022-09-14 11:25:00,34.94,34.99,34.9,34.95,8137.0,34.6153,34.6648,34.5757,34.6252,8137.0
2022-09-14 11:30:00,34.95,35.01,34.92,34.99,5968.0,34.6252,34.6847,34.5955,34.6648,5968.0
2022-09-14 11:35:00,35.0,35.05,34.99,35.04,8013.0,34.6747,34.7243,34.6648,34.7144,8013.0
2022-09-14 11:40:00,35.04,35.13,35.04,35.13,9838.0,34.7144,34.8035,34.7144,34.8035,9838.0
2022-09-14 11:45:00,35.14,35.16,35.12,35.12,11100.0,34.8134,34.8333,34.7936,34.7936,11100.0
2022-09-14 11:50:00,35.12,35.2,35.07,35.19,16844.0,34.7936,34.8729,34.7441,34.863,16844.0
2022-09-14 11:55:00,35.19,35.19,35.11,35.11,12713.0,34.863,34.863,34.7837,34.7837,12713.0
2022-09-14 12:00:00,35.11,35.17,35.11,35.13,15321.0,34.7837,34.8432,34.7837,34.8035,15321.0
2022-09-14 12:05:00,35.12,35.2,35.11,35.2,12018.0,34.7936,34.8729,34.7837,34.8729,12018.0
2022-09-14 12:10:00,35.2,35.26,35.15,35.26,11210.0,34.8729,34.9323,34.8234,34.9323,11210.0
2022-09-14 12:15:00,35.26,35.29,35.22,35.27,14244.0,34.9323,34.962,34.8927,34.9422,14244.0
2022-09-14 12:20:00,35.27,35.29,35.22,35.28,13523.0,34.9422,34.962,34.8927,34.9521,13523.0
2022-09-14 12:25:00,35.28,35.32,35.27,35.3,14059.0,34.9521,34.9918,34.9422,34.972,14059.0
2022-09-14 12:30:00,35.31,35.34,35.27,35.34,13993.0,34.9819,35.0116,34.9422,35.0116,13993.0
2022-09-14 12:35:00,35.34,35.47,35.34,35.46,13637.0,35.0116,35.1404,35.0116,35.1305,13637.0
2022-09-14 12:40:00,35.46,35.51,35.44,35.51,10190.0,35.1305,35.18,35.1107,35.18,10190.0
2022-09-14 12:45:00,35.5,35.5,35.39,35.45,14008.0,35.1701,35.1701,35.0611,35.1206,14008.0
2022-09-14 12:50:00,35.45,35.5,35.44,35.48,8968.0,35.1206,35.1701,35.1107,35.1503,8968.0
2022-09-14 12:55:00,35.49,35.51,35.45,35.5,10984.0,35.1602,35.18,35.1206,35.1701,10984.0
2022-09-14 13:00:00,35.51,35.56,35.5,35.55,24029.0,35.18,35.2295,35.1701,35.2196,24029.0
2022-09-14 13:05:00,35.56,35.61,35.54,35.6,21424.0,35.2295,35.2791,35.2097,35.2692,21424.0
2022-09-14 13:10:00,35.59,35.62,35.56,35.58,18533.0,35.2593,35.289,35.2295,35.2494,18533.0
2022-09-14 13:15:00,35.58,35.65,35.56,35.65,27598.0,35.2494,35.3187,35.2295,35.3187,27598.0
2022-09-14 13:20:00,35.65,35.72,35.65,35.69,22782.0,35.3187,35.3881,35.3187,35.3583,22782.0
2022-09-14 13:25:00,35.69,35.69,35.62,35.63,15007.0,35.3583,35.3583,35.289,35.2989,15007.0
2022-09-14 13:30:00,35.63,35.64,35.58,35.6,13375.0,35.2989,35.3088,35.2494,35.2692,13375.0
2022-09-14 13:35:00,35.59,35.6,35.54,35.55,9665.0,35.2593,35.2692,35.2097,35.2196,9665.0
2022-09-14 13:40:00,35.55,35.58,35.51,35.58,17141.0,35.2196,35.2494,35.18,35.2494,17141.0
2022-09-14 13:45:00,35.57,35.58,35.38,35.44,34691.0,35.2394,35.2494,35.0512,35.1107,34691.0
2022-09-14 13:50:00,35.44,35.52,35.44,35.5,16951.0,35.1107,35.1899,35.1107,35.1701,16951.0
2022-09-14 13:55:00,35.5,35.5,35.43,35.44,45365.0,35.1701,35.1701,35.1007,35.1107,45365.0
2022-09-14 14:00:00,35.44,35.47,35.38,35.39,18976.0,35.1107,35.1404,35.0512,35.0611,18976.0
2022-09-14 14:05:00,35.38,35.45,35.37,35.38,18905.0,35.0512,35.1206,35.0413,35.0512,18905.0
2022-09-14 14:10:00,35.37,35.42,35.34,35.4,16196.0,35.0413,35.0908,35.0116,35.071,16196.0
2022-09-14 14:15:00,35.4,35.42,35.36,35.4,20566.0,35.071,35.0908,35.0314,35.071,20566.0
2022-09-14 14:20:00,35.4,35.43,35.39,35.41,15217.0,35.071,35.1007,35.0611,35.0809,15217.0
2022-09-14 14:25:00,35.41,35.44,35.39,35.41,14671.0,35.0809,35.1107,35.0611,35.0809,14671.0
2022-09-14 14:30:00,35.4,35.47,35.4,35.47,16014.0,35.071,35.1404,35.071,35.1404,16014.0
2022-09-14 14:35:00,35.46,35.47,35.43,35.47,15490.0,35.1305,35.1404,35.1007,35.1404,15490.0
2022-09-14 14:40:00,35.47,35.48,35.4,35.41,12788.0,35.1404,35.1503,35.071,35.0809,12788.0
2022-09-14 14:45:00,35.4,35.42,35.35,35.41,13337.0,35.071,35.0908,35.0215,35.0809,13337.0
2022-09-14 14:50:00,35.41,35.42,35.33,35.34,16424.0,35.0809,35.0908,35.0017,35.0116,16424.0
2022-09-14 14:55:00,35.35,35.37,35.3,35.33,17438.0,35.0215,35.0413,34.972,35.0017,17438.0
2022-09-14 15:00:00,35.33,35.36,35.29,35.3,25852.0,35.0017,35.0314,34.962,34.972,25852.0
2022-09-14 15:05:00,35.3,35.38,35.3,35.38,22460.0,34.972,35.0512,34.972,35.0512,22460.0
2022-09-14 15:10:00,35.38,35.38,35.28,35.29,19529.0,35.0512,35.0512,34.9521,34.962,19529.0
2022-09-14 15:15:00,35.29,35.29,35.18,35.23,26290.0,34.962,34.962,34.8531,34.9026,26290.0
2022-09-14 15:20:00,35.23,35.26,35.17,35.18,30389.0,34.9026,34.9323,34.8432,34.8531,30389.0
2022-09-14 15:25:00,35.18,35.18,35.05,35.11,48979.0,34.8531,34.8531,34.7243,34.7837,48979.0
2022-09-14 15:30:00,35.1,35.1,34.99,35.09,50272.0,34.7738,34.7738,34.6648,34.7639,50272.0
2022-09-14 15:35:00,35.09,35.15,35.06,35.11,35627.0,34.7639,34.8234,34.7342,34.7837,35627.0
2022-09-14 15:40:00,35.11,35.17,35.08,35.14,43772.0,34.7837,34.8432,34.754,34.8134,43772.0
2022-09-14 15:45:00,35.15,35.18,35.11,35.15,67242.0,34.8234,34.8531,34.7837,34.8234,67242.0
2022-09-14 15:50:00,35.15,35.32,35.14,35.3,97680.0,34.8234,34.9918,34.8134,34.972,97680.0
2022-09-14 15:55:00,35.3,35.35,35.24,35.32,249299.0,34.972,35.0215,34.9125,34.9918,249299.0
2022-09-15 09:30:00,34.9,34.9,34.65,34.72,40097.0,34.5757,34.5757,34.328,34.3973,40097.0
2022-09-15 09:35:00,34.7,34.79,34.65,34.73,65583.0,34.3775,34.4667,34.328,34.4073,65583.0
2022-09-15 09:40:00,34.7,34.86,34.68,34.84,27431.0,34.3775,34.536,34.3577,34.5162,27431.0
2022-09-15 09:45:00,34.84,35.01,34.84,35.0,14380.0,34.5162,34.6847,34.5162,34.6747,14380.0
2022-09-15 09:50:00,35.01,35.06,34.97,35.05,10431.0,34.6847,34.7342,34.645,34.7243,10431.0
2022-09-15 09:55:00,35.05,35.09,35.01,35.09,19607.0,34.7243,34.7639,34.6847,34.7639,19607.0
2022-09-15 10:00:00,35.09,35.14,35.09,35.11,14520.0,34.7639,34.8134,34.7639,34.7837,14520.0
2022-09-15 10:05:00,35.12,35.28,35.11,35.2,11645.0,34.7936,34.9521,34.7837,34.8729,11645.0
2022-09-15 10:10:00,35.2,35.22,35.15,35.17,14439.0,34.8729,34.8927,34.8234,34.8432,14439.0
2022-09-15 10:15:00,35.15,35.2,35.15,35.18,20162.0,34.8234,34.8729,34.8234,34.8531,20162.0
2022-09-15 10:20:00,35.17,35.18,35.09,35.09,22944.0,34.8432,34.8531,34.7639,34.7639,22944.0
2022-09-15 10:25:00,35.08,35.13,35.02,35.02,12669.0,34.754,34.8035,34.6946,34.6946,12669.0
2022-09-15 10:30:00,35.02,35.03,34.9,34.95,16328.0,34.6946,34.7045,34.5757,34.6252,16328.0
2022-09-15 10:35:00,34.96,35.04,34.94,35.02,10695.0,34.6351,34.7144,34.6153,34.6946,10695.0
2022-09-15 10:40:00,35.02,35.09,35.02,35.09,8817.0,34.6946,34.7639,34.6946,34.7639,8817.0
2022-09-15 10:45:00,35.11,35.11,35.01,35.01,11461.0,34.7837,34.7837,34.6847,34.6847,11461.0
2022-09-15 10:50:00,34.98,34.99,34.86,34.9,11486.0,34.6549,34.6648,34.536,34.5757,11486.0
2022-09-15 10:55:00,34.88,34.9,34.83,34.84,14466.0,34.5559,34.5757,34.5063,34.5162,14466.0
2022-09-15 11:00:00,34.8,34.86,34.75,34.86,20513.0,34.4766,34.536,34.4271,34.536,20513.0
2022-09-15 11:05:00,34.85,34.89,34.81,34.83,43950.0,34.5261,34.5658,34.4865,34.5063,43950.0
2022-09-15 11:10:00,34.82,34.82,34.7,34.7,15663.0,34.4964,34.4964,34.3775,34.3775,15663.0
2022-09-15 11:15:00,34.7,34.79,34.68,34.79,19129.0,34.3775,34.4667,34.3577,34.4667,19129.0
2022-09-15 11:20:00,34.78,34.91,34.77,34.9,13631.0,34.4568,34.5856,34.4469,34.5757,13631.0
2022-09-15 11:25:00,34.89,34.93,34.86,34.9,15692.0,34.5658,34.6054,34.536,34.5757,15692.0
2022-09-15 11:30:00,34.89,34.9,34.84,34.84,11304.0,34.5658,34.5757,34.5162,34.5162,11304.0
2022-09-15 11:35:00,34.84,34.85,34.77,34.79,20477.0,34.5162,34.5261,34.4469,34.4667,20477.0
2022-09-15 11:40:00,34.79,34.85,34.78,34.83,8728.0,34.4667,34.5261,34.4568,34.5063,8728.0
2022-09-15 11:45:00,34.84,34.86,34.79,34.8,9376.0,34.5162,34.536,34.4667,34.4766,9376.0
2022-09-15 11:50:00,34.8,34.8,34.65,34.65,13885.0,34.4766,34.4766,34.328,34.328,13885.0
2022-09-15 11:55:00,34.64,34.65,34.57,34.6,7167.0,34.3181,34.328,34.2487,34.2785,7167.0
2022-09-15 12:00:00,34.61,34.66,34.58,34.65,6932.0,34.2884,34.3379,34.2586,34.328,6932.0
2022-09-15 12:05:00,34.64,34.65,34.52,34.54,7542.0,34.3181,34.328,34.1992,34.219,7542.0
2022-09-15 12:10:00,34.54,34.54,34.49,34.5,15793.0,34.219,34.219,34.1695,34.1794,15793.0
2022-09-15 12:15:00,34.5,34.55,34.48,34.55,13002.0,34.1794,34.2289,34.1596,34.2289,13002.0
2022-09-15 12:20:00,34.54,34.55,34.48,34.51,5752.0,34.219,34.2289,34.1596,34.1893,5752.0
2022-09-15 12:25:00,34.51,34.53,34.39,34.4,14809.0,34.1893,34.2091,34.0704,34.0803,14809.0
2022-09-15 12:30:00,34.4,34.41,34.29,34.34,112725.0,34.0803,34.0902,33.9713,34.0209,112725.0
2022-09-15 12:35:00,34.34,34.49,34.34,34.47,15137.0,34.0209,34.1695,34.0209,34.1497,15137.0
2022-09-15 12:40:00,34.47,34.52,34.46,34.47,8644.0,34.1497,34.1992,34.1398,34.1497,8644.0
2022-09-15 12:45:00,34.46,34.46,34.4,34.42,9100.0,34.1398,34.1398,34.0803,34.1001,9100.0
2022-09-15 12:50:00,34.43,34.46,34.41,34.43,8946.0,34.11,34.1398,34.0902,34.11,8946.0
2022-09-15 12:55:00,34.4,34.49,34.4,34.49,10841.0,34.0803,34.1695,34.0803,34.1695,10841.0
2022-09-15 13:00:00,34.5,34.65,34.5,34.59,13453.0,34.1794,34.328,34.1794,34.2686,13453.0
2022-09-15 13:05:00,34.59,34.61,34.57,34.59,10080.0,34.2686,34.2884,34.2487,34.2686,10080.0
2022-09-15 13:10:00,34.59,34.6,34.54,34.59,17877.0,34.2686,34.2785,34.219,34.2686,17877.0
2022-09-15 13:15:00,34.59,34.69,34.59,34.68,36331.0,34.2686,34.3676,34.2686,34.3577,36331.0
2022-09-15 13:20:00,34.66,34.75,34.64,34.75,8560.0,34.3379,34.4271,34.3181,34.4271,8560.0
2022-09-15 13:25:00,34.74,34.87,34.7,34.84,41275.0,34.4172,34.546,34.3775,34.5162,41275.0
2022-09-15 13:30:00,34.84,34.87,34.83,34.86,10110.0,34.5162,34.546,34.5063,34.536,10110.0
2022-09-15 13:35:00,34.86,34.88,34.8,34.82,10483.0,34.536,34.5559,34.4766,34.4964,10483.0
2022-09-15 13:40:00,34.82,34.82,34.78,34.82,9623.0,34.4964,34.4964,34.4568,34.4964,9623.0
2022-09-15 13:45:00,34.82,34.82,34.75,34.79,10985.0,34.4964,34.4964,34.4271,34.4667,10985.0
2022-09-15 13:50:00,34.78,34.79,34.73,34.79,13009.0,34.4568,34.4667,34.4073,34.4667,13009.0
2022-09-15 13:55:00,34.79,34.84,34.76,34.77,23472.0,34.4667,34.5162,34.437,34.4469,23472.0
2022-09-15 14:00:00,34.77,34.79,34.63,34.63,40445.0,34.4469,34.4667,34.3082,34.3082,40445.0
2022-09-15 14:05:00,34.63,34.73,34.61,34.73,48001.0,34.3082,34.4073,34.2884,34.4073,48001.0
2022-09-15 14:10:00,34.72,34.79,34.72,34.75,31550.0,34.3973,34.4667,34.3973,34.4271,31550.0
2022-09-15 14:15:00,34.76,34.79,34.72,34.77,16830.0,34.437,34.4667,34.3973,34.4469,16830.0
2022-09-15 14:20:00,34.76,34.76,34.69,34.72,10662.0,34.437,34.437,34.3676,34.3973,10662.0
2022-09-15 14:25:00,34.72,34.73,34.7,34.72,8365.0,34.3973,34.4073,34.3775,34.3973,8365.0
2022-09-15 14:30:00,34.72,34.75,34.69,34.7,26025.0,34.3973,34.4271,34.3676,34.3775,26025.0
2022-09-15 14:35:00,34.69,34.72,34.65,34.68,9581.0,34.3676,34.3973,34.328,34.3577,9581.0
2022-09-15 14:40:00,34.68,34.68,34.6,34.63,6965.0,34.3577,34.3577,34.2785,34.3082,6965.0
2022-09-15 14:45:00,34.63,34.63,34.5,34.51,8650.0,34.3082,34.3082,34.1794,34.1893,8650.0
2022-09-15 14:50:00,34.5,34.53,34.45,34.51,13184.0,34.1794,34.2091,34.1299,34.1893,13184.0
2022-09-15 14:55:00,34.5,34.51,34.38,34.4,51136.0,34.1794,34.1893,34.0605,34.0803,51136.0
2022-09-15 15:00:00,34.4,34.41,34.3,34.32,36931.0,34.0803,34.0902,33.9812,34.0011,36931.0
2022-09-15 15:05:00,34.31,34.33,34.27,34.31,32414.0,33.9912,34.011,33.9515,33.9912,32414.0
2022-09-15 15:10:00,34.3,34.31,34.22,34.25,20052.0,33.9812,33.9912,33.902,33.9317,20052.0
2022-09-15 15:15:00,34.25,34.26,34.2,34.23,41810.0,33.9317,33.9416,33.8822,33.9119,41810.0
2022-09-15 15:20:00,34.22,34.24,34.15,34.24,125857.0,33.902,33.9218,33.8326,33.9218,125857.0
2022-09-15 15:25:00,34.24,34.27,34.17,34.21,92383.0,33.9218,33.9515,33.8525,33.8921,92383.0
2022-09-15 15:30:00,34.21,34.28,34.18,34.25,27049.0,33.8921,33.9614,33.8624,33.9317,27049.0
2022-09-15 15:35:00,34.26,34.31,34.23,34.26,52806.0,33.9416,33.9912,33.9119,33.9416,52806.0
2022-09-15 15:40:00,34.25,34.27,34.2,34.23,55677.0,33.9317,33.9515,33.8822,33.9119,55677.0
2022-09-15 15:45:00,34.23,34.28,34.21,34.24,57898.0,33.9119,33.9614,33.8921,33.9218,57898.0
2022-09-15 15:50:00,34.24,34.3,34.17,34.27,163842.0,33.9218,33.9812,33.8525,33.9515,163842.0
2022-09-15 15:55:00,34.28,34.37,34.27,34.28,185840.0,33.9614,34.0506,33.9515,33.9614,185840.0
2022-09-16 09:30:00,33.71,33.72,33.35,33.38,491469.0,33.3967,33.4066,33.0401,33.0698,491469.0
2022-09-16 09:35:00,33.35,33.43,33.32,33.41,16350.0,33.0401,33.1193,33.0104,33.0995,16350.0
2022-09-16 09:40:00,33.41,33.42,33.34,33.41,19556.0,33.0995,33.1094,33.0302,33.0995,19556.0
2022-09-16 09:45:00,33.41,33.47,33.4,33.41,19746.0,33.0995,33.159,33.0896,33.0995,19746.0
2022-09-16 09:50:00,33.42,33.45,33.24,33.27,22231.0,33.1094,33.1391,32.9311,32.9608,22231.0
2022-09-16 09:55:00,33.29,33.32,33.1,33.1,29337.0,32.9806,33.0104,32.7924,32.7924,29337.0
2022-09-16 10:00:00,33.11,33.3,33.1,33.23,48428.0,32.8023,32.9905,32.7924,32.9212,48428.0
2022-09-16 10:05:00,33.23,33.5,33.23,33.31,18984.0,32.9212,33.1887,32.9212,33.0004,18984.0
2022-09-16 10:10:00,33.32,33.57,33.31,33.49,17356.0,33.0104,33.258,33.0004,33.1788,17356.0
2022-09-16 10:15:00,33.49,33.55,33.43,33.45,12153.0,33.1788,33.2382,33.1193,33.1391,12153.0
2022-09-16 10:20:00,33.45,33.57,33.44,33.54,11310.0,33.1391,33.258,33.1292,33.2283,11310.0
2022-09-16 10:25:00,33.56,33.61,33.51,33.52,19414.0,33.2481,33.2977,33.1986,33.2085,19414.0
2022-09-16 10:30:00,33.52,33.63,33.52,33.61,10222.0,33.2085,33.3175,33.2085,33.2977,10222.0
2022-09-16 10:35:00,33.64,33.73,33.62,33.7,12284.0,33.3274,33.4165,33.3076,33.3868,12284.0
2022-09-16 10:40:00,33.69,33.72,33.61,33.61,17207.0,33.3769,33.4066,33.2977,33.2977,17207.0
2022-09-16 10:45:00,33.61,33.63,33.54,33.55,14590.0,33.2977,33.3175,33.2283,33.2382,14590.0
2022-09-16 10:50:00,33.57,33.68,33.57,33.63,18549.0,33.258,33.367,33.258,33.3175,18549.0
2022-09-16 10:55:00,33.61,33.65,33.53,33.57,34084.0,33.2977,33.3373,33.2184,33.258,34084.0
2022-09-16 11:00:00,33.57,33.65,33.56,33.65,22757.0,33.258,33.3373,33.2481,33.3373,22757.0
2022-09-16 11:05:00,33.65,33.79,33.64,33.73,20225.0,33.3373,33.476,33.3274,33.4165,20225.0
2022-09-16 11:10:00,33.73,33.74,33.67,33.73,16711.0,33.4165,33.4265,33.3571,33.4165,16711.0
2022-09-16 11:15:00,33.72,33.83,33.71,33.81,48786.0,33.4066,33.5156,33.3967,33.4958,48786.0
2022-09-16 11:20:00,33.81,33.81,33.65,33.65,16001.0,33.4958,33.4958,33.3373,33.3373,16001.0
2022-09-16 11:25:00,33.65,33.67,33.62,33.64,17036.0,33.3373,33.3571,33.3076,33.3274,17036.0
2022-09-16 11:30:00,33.63,33.67,33.59,33.64,42393.0,33.3175,33.3571,33.2778,33.3274,42393.0
2022-09-16 11:35:00,33.65,33.67,33.57,33.59,15739.0,33.3373,33.3571,33.258,33.2778,15739.0
2022-09-16 11:40:00,33.59,33.62,33.54,33.54,15902.0,33.2778,33.3076,33.2283,33.2283,15902.0
2022-09-16 11:45:00,33.54,33.54,33.45,33.49,17293.0,33.2283,33.2283,33.1391,33.1788,17293.0
2022-09-16 11:50:00,33.48,33.53,33.41,33.51,18874.0,33.1689,33.2184,33.0995,33.1986,18874.0
2022-09-16 11:55:00,33.51,33.53,33.48,33.53,14089.0,33.1986,33.2184,33.1689,33.2184,14089.0
2022-09-16 12:00:00,33.53,33.55,33.48,33.51,11783.0,33.2184,33.2382,33.1689,33.1986,11783.0
2022-09-16 12:05:00,33.51,33.52,33.38,33.38,14128.0,33.1986,33.2085,33.0698,33.0698,14128.0
2022-09-16 12:10:00,33.37,33.42,33.36,33.37,13474.0,33.0599,33.1094,33.05,33.0599,13474.0
2022-09-16 12:15:00,33.38,33.41,33.29,33.31,30605.0,33.0698,33.0995,32.9806,33.0004,30605.0
2022-09-16 12:20:00,33.31,33.32,33.21,33.22,11122.0,33.0004,33.0104,32.9014,32.9113,11122.0
2022-09-16 12:25:00,33.22,33.22,33.15,33.19,15682.0,32.9113,32.9113,32.8419,32.8816,15682.0
2022-09-16 12:30:00,33.18,33.19,33.14,33.16,12540.0,32.8717,32.8816,32.832,32.8518,12540.0
2022-09-16 12:35:00,33.16,33.17,33.06,33.09,12324.0,32.8518,32.8618,32.7528,32.7825,12324.0
2022-09-16 12:40:00,33.1,33.24,33.1,33.24,11418.0,32.7924,32.9311,32.7924,32.9311,11418.0
2022-09-16 12:45:00,33.24,33.27,33.2,33.27,10901.0,32.9311,32.9608,32.8915,32.9608,10901.0
2022-09-16 12:50:00,33.27,33.28,33.25,33.25,10612.0,32.9608,32.9707,32.941,32.941,10612.0
2022-09-16 12:55:00,33.24,33.28,33.22,33.27,9008.0,32.9311,32.9707,32.9113,32.9608,9008.0
2022-09-16 13:00:00,33.27,33.29,33.23,33.23,7710.0,32.9608,32.9806,32.9212,32.9212,7710.0
2022-09-16 13:05:00,33.24,33.24,33.21,33.22,7502.0,32.9311,32.9311,32.9014,32.9113,7502.0
2022-09-16 13:10:00,33.22,33.26,33.19,33.19,12259.0,32.9113,32.9509,32.8816,32.8816,12259.0
2022-09-16 13:15:00,33.19,33.26,33.19,33.25,8939.0,32.8816,32.9509,32.8816,32.941,8939.0
2022-09-16 13:20:00,33.25,33.26,33.2,33.21,7646.0,32.941,32.9509,32.8915,32.9014,7646.0
2022-09-16 13:25:00,33.22,33.23,33.16,33.19,36039.0,32.9113,32.9212,32.8518,32.8816,36039.0
2022-09-16 13:30:00,33.17,33.24,33.13,33.14,17176.0,32.8618,32.9311,32.8221,32.832,17176.0
2022-09-16 13:35:00,33.15,33.21,33.15,33.17,15751.0,32.8419,32.9014,32.8419,32.8618,15751.0
2022-09-16 13:40:00,33.18,33.18,33.12,33.13,7048.0,32.8717,32.8717,32.8122,32.8221,7048.0
2022-09-16 13:45:00,33.13,33.13,33.05,33.07,21939.0,32.8221,32.8221,32.7429,32.7627,21939.0
2022-09-16 13:50:00,33.08,33.12,33.07,33.09,13432.0,32.7726,32.8122,32.7627,32.7825,13432.0
2022-09-16 13:55:00,33.09,33.15,33.08,33.13,8591.0,32.7825,32.8419,32.7726,32.8221,8591.0
2022-09-16 14:00:00,33.13,33.16,33.1,33.15,15765.0,32.8221,32.8518,32.7924,32.8419,15765.0
2022-09-16 14:05:00,33.15,33.15,33.02,33.03,14926.0,32.8419,32.8419,32.7131,32.7231,14926.0
2022-09-16 14:10:00,33.04,33.07,33.0,33.04,8635.0,32.733,32.7627,32.6933,32.733,8635.0
2022-09-16 14:15:00,33.03,33.05,32.99,33.0,7872.0,32.7231,32.7429,32.6834,32.6933,7872.0
2022-09-16 14:20:00,33.01,33.03,32.98,33.03,8639.0,32.7032,32.7231,32.6735,32.7231,8639.0
2022-09-16 14:25:00,33.04,33.13,33.04,33.09,17363.0,32.733,32.8221,32.733,32.7825,17363.0
2022-09-16 14:30:00,33.09,33.12,33.04,33.12,13607.0,32.7825,32.8122,32.733,32.8122,13607.0
2022-09-16 14:35:00,33.12,33.14,33.1,33.14,12288.0,32.8122,32.832,32.7924,32.832,12288.0
2022-09-16 14:40:00,33.13,33.14,33.09,33.12,7419.0,32.8221,32.832,32.7825,32.8122,7419.0
2022-09-16 14:45:00,33.12,33.21,33.1,33.21,45636.0,32.8122,32.9014,32.7924,32.9014,45636.0
2022-09-16 14:50:00,33.2,33.24,33.17,33.22,28423.0,32.8915,32.9311,32.8618,32.9113,28423.0
2022-09-16 14:55:00,33.23,33.29,33.2,33.27,19129.0,32.9212,32.9806,32.8915,32.9608,19129.0
2022-09-16 15:00:00,33.26,33.41,33.25,33.41,15516.0,32.9509,33.0995,32.941,33.0995,15516.0
2022-09-16 15:05:00,33.41,33.48,33.41,33.46,23506.0,33.0995,33.1689,33.0995,33.1491,23506.0
2022-09-16 15:10:00,33.45,33.45,33.33,33.34,14527.0,33.1391,33.1391,33.0203,33.0302,14527.0
2022-09-16 15:15:00,33.33,33.41,33.28,33.34,119059.0,33.0203,33.0995,32.9707,33.0302,119059.0
2022-09-16 15:20:00,33.35,33.51,33.35,33.47,28298.0,33.0401,33.1986,33.0401,33.159,28298.0
2022-09-16 15:25:00,33.48,33.49,33.36,33.37,19441.0,33.1689,33.1788,33.05,33.0599,19441.0
2022-09-16 15:30:00,33.37,33.45,33.32,33.43,77543.0,33.0599,33.1391,33.0104,33.1193,77543.0
2022-09-16 15:35:00,33.43,33.51,33.41,33.51,60842.0,33.1193,33.1986,33.0995,33.1986,60842.0
2022-09-16 15:40:00,33.51,33.61,33.5,33.6,63446.0,33.1986,33.2977,33.1887,33.2878,63446.0
2022-09-16 15:45:00,33.59,33.6,33.47,33.54,70248.0,33.2778,33.2878,33.159,33.2283,70248.0
2022-09-16 15:50:00,33.54,33.63,33.53,33.58,148317.0,33.2283,33.3175,33.2184,33.2679,148317.0
2022-09-16 15:55:00,33.57,33.64,33.53,33.6,288930.0,33.258,33.3274,33.2184,33.2878,288930.0
2022-09-19 09:30:00,33.41,33.82,33.4,33.82,25557.0,33.0995,33.5057,33.0896,33.5057,25557.0
2022-09-19 09:35:00,33.82,33.88,33.76,33.84,39586.0,33.5057,33.5652,33.4463,33.5255,39586.0
2022-09-19 09:40:00,33.87,34.05,33.86,34.02,71970.0,33.5552,33.7336,33.5453,33.7039,71970.0
2022-09-19 09:45:00,34.01,34.1,34.01,34.04,13877.0,33.6939,33.7831,33.6939,33.7237,13877.0
2022-09-19 09:50:00,34.08,34.22,34.06,34.18,18150.0,33.7633,33.902,33.7435,33.8624,18150.0
2022-09-19 09:55:00,34.19,34.21,34.11,34.12,26922.0,33.8723,33.8921,33.793,33.8029,26922.0
2022-09-19 10:00:00,34.1,34.1,34.01,34.06,12838.0,33.7831,33.7831,33.6939,33.7435,12838.0
2022-09-19 10:05:00,34.08,34.16,34.08,34.13,18428.0,33.7633,33.8426,33.7633,33.8128,18428.0
2022-09-19 10:10:00,34.11,34.3,34.1,34.26,28127.0,33.793,33.9812,33.7831,33.9416,28127.0
2022-09-19 10:15:00,34.23,34.27,34.18,34.2,8967.0,33.9119,33.9515,33.8624,33.8822,8967.0
2022-09-19 10:20:00,34.2,34.31,34.18,34.31,71006.0,33.8822,33.9912,33.8624,33.9912,71006.0
2022-09-19 10:25:00,34.32,34.38,34.31,34.36,11532.0,34.0011,34.0605,33.9912,34.0407,11532.0
2022-09-19 10:30:00,34.37,34.37,34.29,34.32,11838.0,34.0506,34.0506,33.9713,34.0011,11838.0
2022-09-19 10:35:00,34.33,34.45,34.33,34.38,20118.0,34.011,34.1299,34.011,34.0605,20118.0
2022-09-19 10:40:00,34.4,34.44,34.4,34.42,7464.0,34.0803,34.1199,34.0803,34.1001,7464.0
2022-09-19 10:45:00,34.41,34.44,34.37,34.38,8910.0,34.0902,34.1199,34.0506,34.0605,8910.0
2022-09-19 10:50:00,34.37,34.38,34.27,34.27,8935.0,34.0506,34.0605,33.9515,33.9515,8935.0
2022-09-19 10:55:00,34.26,34.31,34.24,34.27,13119.0,33.9416,33.9912,33.9218,33.9515,13119.0
2022-09-19 11:00:00,34.28,34.4,34.28,34.38,15059.0,33.9614,34.0803,33.9614,34.0605,15059.0
2022-09-19 11:05:00,34.37,34.45,34.36,34.42,31706.0,34.0506,34.1299,34.0407,34.1001,31706.0
2022-09-19 11:10:00,34.41,34.47,34.38,34.43,23654.0,34.0902,34.1497,34.0605,34.11,23654.0
2022-09-19 11:15:00,34.43,34.52,34.4,34.45,43756.0,34.11,34.1992,34.0803,34.1299,43756.0
2022-09-19 11:20:00,34.45,34.45,34.37,34.39,22957.0,34.1299,34.1299,34.0506,34.0704,22957.0
2022-09-19 11:25:00,34.38,34.42,34.36,34.37,62702.0,34.0605,34.1001,34.0407,34.0506,62702.0
2022-09-19 11:30:00,34.37,34.42,34.34,34.38,21052.0,34.0506,34.1001,34.0209,34.0605,21052.0
2022-09-19 11:35:00,34.39,34.39,34.34,34.36,29542.0,34.0704,34.0704,34.0209,34.0407,29542.0
2022-09-19 11:40:00,34.36,34.4,34.34,34.36,27090.0,34.0407,34.0803,34.0209,34.0407,27090.0
2022-09-19 11:45:00,34.35,34.4,34.31,34.39,13717.0,34.0308,34.0803,33.9912,34.0704,13717.0
2022-09-19 11:50:00,34.39,34.41,34.37,34.39,10756.0,34.0704,34.0902,34.0506,34.0704,10756.0
2022-09-19 11:55:00,34.39,34.4,34.29,34.29,7689.0,34.0704,34.0803,33.9713,33.9713,7689.0
2022-09-19 12:00:00,34.3,34.33,34.25,34.25,8282.0,33.9812,34.011,33.9317,33.9317,8282.0
2022-09-19 12:05:00,34.26,34.32,34.17,34.32,17239.0,33.9416,34.0011,33.8525,34.0011,17239.0
2022-09-19 12:10:00,34.32,34.37,34.27,34.27,14486.0,34.0011,34.0506,33.9515,33.9515,14486.0
2022-09-19 12:15:00,34.27,34.3,34.23,34.3,6303.0,33.9515,33.9812,33.9119,33.9812,6303.0
2022-09-19 12:20:00,34.3,34.31,34.26,34.29,5399.0,33.9812,33.9912,33.9416,33.9713,5399.0
2022-09-19 12:25:00,34.29,34.29,34.22,34.24,8823.0,33.9713,33.9713,33.902,33.9218,8823.0
2022-09-19 12:30:00,34.24,34.28,34.19,34.22,75544.0,33.9218,33.9614,33.8723,33.902,75544.0
2022-09-19 12:35:00,34.22,34.29,34.22,34.27,14690.0,33.902,33.9713,33.902,33.9515,14690.0
2022-09-19 12:40:00,34.23,34.26,34.22,34.23,17440.0,33.9119,33.9416,33.902,33.9119,17440.0
2022-09-19 12:45:00,34.23,34.23,34.15,34.15,5506.0,33.9119,33.9119,33.8326,33.8326,5506.0
2022-09-19 12:50:00,34.16,34.24,34.16,34.24,22422.0,33.8426,33.9218,33.8426,33.9218,22422.0
2022-09-19 12:55:00,34.24,34.26,34.22,34.26,11111.0,33.9218,33.9416,33.902,33.9416,11111.0
2022-09-19 13:00:00,34.26,34.26,34.21,34.21,8421.0,33.9416,33.9416,33.8921,33.8921,8421.0
2022-09-19 13:05:00,34.2,34.21,34.16,34.16,5203.0,33.8822,33.8921,33.8426,33.8426,5203.0
2022-09-19 13:10:00,34.16,34.16,34.08,34.09,7741.0,33.8426,33.8426,33.7633,33.7732,7741.0
2022-09-19 13:15:00,34.07,34.12,34.05,34.11,6250.0,33.7534,33.8029,33.7336,33.793,6250.0
2022-09-19 13:20:00,34.11,34.17,34.11,34.16,10542.0,33.793,33.8525,33.793,33.8426,10542.0
2022-09-19 13:25:00,34.16,34.18,34.14,34.16,5586.0,33.8426,33.8624,33.8227,33.8426,5586.0
2022-09-19 13:30:00,34.15,34.15,34.06,34.06,5418.0,33.8326,33.8326,33.7435,33.7435,5418.0
2022-09-19 13:35:00,34.05,34.09,34.02,34.06,14942.0,33.7336,33.7732,33.7039,33.7435,14942.0
2022-09-19 13:40:00,34.06,34.08,34.04,34.05,8061.0,33.7435,33.7633,33.7237,33.7336,8061.0
2022-09-19 13:45:00,34.06,34.11,34.06,34.07,4832.0,33.7435,33.793,33.7435,33.7534,4832.0
2022-09-19 13:50:00,34.07,34.08,34.03,34.04,5334.0,33.7534,33.7633,33.7138,33.7237,5334.0
2022-09-19 13:55:00,34.05,34.08,34.02,34.04,10668.0,33.7336,33.7633,33.7039,33.7237,10668.0
2022-09-19 14:00:00,34.05,34.08,34.01,34.05,11558.0,33.7336,33.7633,33.6939,33.7336,11558.0
2022-09-19 14:05:00,34.06,34.07,34.02,34.07,7171.0,33.7435,33.7534,33.7039,33.7534,7171.0
2022-09-19 14:10:00,34.07,34.08,34.03,34.05,5286.0,33.7534,33.7633,33.7138,33.7336,5286.0
2022-09-19 14:15:00,34.05,34.09,34.05,34.05,3476.0,33.7336,33.7732,33.7336,33.7336,3476.0
2022-09-19 14:20:00,34.06,34.09,33.99,34.01,8822.0,33.7435,33.7732,33.6741,33.6939,8822.0
2022-09-19 14:25:00,34.01,34.05,33.99,34.05,10770.0,33.6939,33.7336,33.6741,33.7336,10770.0
2022-09-19 14:30:00,34.05,34.09,34.04,34.06,13214.0,33.7336,33.7732,33.7237,33.7435,13214.0
2022-09-19 14:35:00,34.07,34.12,34.05,34.11,30788.0,33.7534,33.8029,33.7336,33.793,30788.0
2022-09-19 14:40:00,34.1,34.1,34.07,34.07,8900.0,33.7831,33.7831,33.7534,33.7534,8900.0
2022-09-19 14:45:00,34.07,34.08,34.02,34.02,8947.0,33.7534,33.7633,33.7039,33.7039,8947.0
2022-09-19 14:50:00,34.03,34.13,34.03,34.09,25252.0,33.7138,33.8128,33.7138,33.7732,25252.0
2022-09-19 14:55:00,34.1,34.14,34.09,34.14,17626.0,33.7831,33.8227,33.7732,33.8227,17626.0
2022-09-19 15:00:00,34.14,34.35,34.13,34.3,33877.0,33.8227,34.0308,33.8128,33.9812,33877.0
2022-09-19 15:05:00,34.3,34.33,34.26,34.29,20953.0,33.9812,34.011,33.9416,33.9713,20953.0
2022-09-19 15:10:00,34.29,34.41,34.28,34.37,25978.0,33.9713,34.0902,33.9614,34.0506,25978.0
2022-09-19 15:15:00,34.37,34.42,34.32,34.33,23084.0,34.0506,34.1001,34.0011,34.011,23084.0
2022-09-19 15:20:00,34.33,34.35,34.31,34.34,15199.0,34.011,34.0308,33.9912,34.0209,15199.0
2022-09-19 15:25:00,34.34,34.41,34.34,34.37,18736.0,34.0209,34.0902,34.0209,34.0506,18736.0
2022-09-19 15:30:00,34.38,34.41,34.37,34.38,18659.0,34.0605,34.0902,34.0506,34.0605,18659.0
2022-09-19 15:35:00,34.37,34.39,34.33,34.33,30960.0,34.0506,34.0704,34.011,34.011,30960.0
2022-09-19 15:40:00,34.33,34.37,34.32,34.36,24076.0,34.011,34.0506,34.0011,34.0407,24076.0
2022-09-19 15:45:00,34.35,34.35,34.26,34.3,41708.0,34.0308,34.0308,33.9416,33.9812,41708.0
2022-09-19 15:50:00,34.31,34.33,34.24,34.25,98501.0,33.9912,34.011,33.9218,33.9317,98501.0
2022-09-19 15:55:00,34.26,34.28,34.19,34.23,221401.0,33.9416,33.9614,33.8723,33.9119,221401.0
2022-09-20 09:30:00,34.01,34.07,33.86,33.93,44706.0,33.6939,33.7534,33.5453,33.6147,44706.0
2022-09-20 09:35:00,33.92,33.95,33.8,33.81,11864.0,33.6048,33.6345,33.4859,33.4958,11864.0
2022-09-20 09:40:00,33.81,33.82,33.73,33.82,58766.0,33.4958,33.5057,33.4165,33.5057,58766.0
2022-09-20 09:45:00,33.8,33.94,33.78,33.88,23219.0,33.4859,33.6246,33.4661,33.5652,23219.0
2022-09-20 09:50:00,33.87,33.87,33.74,33.74,23032.0,33.5552,33.5552,33.4265,33.4265,23032.0
2022-09-20 09:55:00,33.75,33.85,33.74,33.84,63996.0,33.4364,33.5354,33.4265,33.5255,63996.0
2022-09-20 10:00:00,33.83,34.0,33.83,33.94,54371.0,33.5156,33.684,33.5156,33.6246,54371.0
2022-09-20 10:05:00,33.93,34.12,33.93,34.12,7400.0,33.6147,33.8029,33.6147,33.8029,7400.0
2022-09-20 10:10:00,34.15,34.15,33.95,33.98,13840.0,33.8326,33.8326,33.6345,33.6642,13840.0
2022-09-20 10:15:00,33.98,33.99,33.9,33.9,40722.0,33.6642,33.6741,33.585,33.585,40722.0
2022-09-20 10:20:00,33.88,33.97,33.88,33.88,6556.0,33.5652,33.6543,33.5652,33.5652,6556.0
2022-09-20 10:25:00,33.89,33.96,33.87,33.93,10813.0,33.5751,33.6444,33.5552,33.6147,10813.0
2022-09-20 10:30:00,33.92,33.92,33.87,33.88,17149.0,33.6048,33.6048,33.5552,33.5652,17149.0
2022-09-20 10:35:00,33.87,33.89,33.81,33.85,114086.0,33.5552,33.5751,33.4958,33.5354,114086.0
2022-09-20 10:40:00,33.84,33.94,33.84,33.9,21192.0,33.5255,33.6246,33.5255,33.585,21192.0
2022-09-20 10:45:00,33.9,33.9,33.79,33.85,11627.0,33.585,33.585,33.476,33.5354,11627.0
2022-09-20 10:50:00,33.84,33.94,33.83,33.93,13750.0,33.5255,33.6246,33.5156,33.6147,13750.0
2022-09-20 10:55:00,33.95,33.98,33.94,33.96,34855.0,33.6345,33.6642,33.6246,33.6444,34855.0
2022-09-20 11:00:00,33.95,33.99,33.88,33.98,24307.0,33.6345,33.6741,33.5652,33.6642,24307.0
2022-09-20 11:05:00,33.99,34.15,33.98,34.14,16001.0,33.6741,33.8326,33.6642,33.8227,16001.0
2022-09-20 11:10:00,34.14,34.19,34.13,34.15,23844.0,33.8227,33.8723,33.8128,33.8326,23844.0
2022-09-20 11:15:00,34.15,34.17,34.09,34.09,15252.0,33.8326,33.8525,33.7732,33.7732,15252.0
2022-09-20 11:20:00,34.09,34.11,34.03,34.03,16135.0,33.7732,33.793,33.7138,33.7138,16135.0
2022-09-20 11:25:00,34.03,34.05,34.0,34.03,16428.0,33.7138,33.7336,33.684,33.7138,16428.0
2022-09-20 11:30:00,34.04,34.06,33.95,34.0,11236.0,33.7237,33.7435,33.6345,33.684,11236.0
2022-09-20 11:35:00,33.97,33.97,33.91,33.91,4422.0,33.6543,33.6543,33.5949,33.5949,4422.0
2022-09-20 11:40:00,33.91,33.92,33.85,33.9,12539.0,33.5949,33.6048,33.5354,33.585,12539.0
2022-09-20 11:45:00,33.91,33.98,33.9,33.95,13909.0,33.5949,33.6642,33.585,33.6345,13909.0
2022-09-20 11:50:00,33.95,34.02,33.93,33.99,7215.0,33.6345,33.7039,33.6147,33.6741,7215.0
2022-09-20 11:55:00,34.0,34.06,34.0,34.03,5278.0,33.684,33.7435,33.684,33.7138,5278.0
2022-09-20 12:00:00,34.04,34.1,34.02,34.09,10333.0,33.7237,33.7831,33.7039,33.7732,10333.0
2022-09-20 12:05:00,34.08,34.1,34.05,34.05,6070.0,33.7633,33.7831,33.7336,33.7336,6070.0
2022-09-20 12:10:00,34.04,34.08,34.01,34.04,5110.0,33.7237,33.7633,33.6939,33.7237,5110.0
2022-09-20 12:15:00,34.03,34.05,34.02,34.05,5857.0,33.7138,33.7336,33.7039,33.7336,5857.0
2022-09-20 12:20:00,34.04,34.08,34.03,34.07,11591.0,33.7237,33.7633,33.7138,33.7534,11591.0
2022-09-20 12:25:00,34.08,34.08,34.01,34.02,9998.0,33.7633,33.7633,33.6939,33.7039,9998.0
2022-09-20 12:30:00,34.02,34.03,33.94,33.98,23438.0,33.7039,33.7138,33.6246,33.6642,23438.0
2022-09-20 12:35:00,33.98,34.03,33.98,34.0,24153.0,33.6642,33.7138,33.6642,33.684,24153.0
2022-09-20 12:40:00,34.0,34.0,33.96,33.98,9853.0,33.684,33.684,33.6444,33.6642,9853.0
2022-09-20 12:45:00,33.98,33.99,33.94,33.95,19886.0,33.6642,33.6741,33.6246,33.6345,19886.0
2022-09-20 12:50:00,33.95,33.98,33.93,33.98,5602.0,33.6345,33.6642,33.6147,33.6642,5602.0
2022-09-20 12:55:00,33.99,34.04,33.98,34.0,43878.0,33.6741,33.7237,33.6642,33.684,43878.0
2022-09-20 13:00:00,34.0,34.06,33.99,34.0,16371.0,33.684,33.7435,33.6741,33.684,16371.0
2022-09-20 13:05:00,34.0,34.02,33.95,34.02,24550.0,33.684,33.7039,33.6345,33.7039,24550.0
2022-09-20 13:10:00,34.02,34.02,33.98,33.99,12219.0,33.7039,33.7039,33.6642,33.6741,12219.0
2022-09-20 13:15:00,34.0,34.0,33.94,33.96,18228.0,33.684,33.684,33.6246,33.6444,18228.0
2022-09-20 13:20:00,33.96,34.01,33.93,34.01,8177.0,33.6444,33.6939,33.6147,33.6939,8177.0
2022-09-20 13:25:00,34.01,34.01,33.9,33.9,12469.0,33.6939,33.6939,33.585,33.585,12469.0
2022-09-20 13:30:00,33.88,33.88,33.85,33.87,7048.0,33.5652,33.5652,33.5354,33.5552,7048.0
2022-09-20 13:35:00,33.86,33.89,33.85,33.89,8918.0,33.5453,33.5751,33.5354,33.5751,8918.0
2022-09-20 13:40:00,33.88,33.97,33.87,33.97,9190.0,33.5652,33.6543,33.5552,33.6543,9190.0
2022-09-20 13:45:00,33.98,33.98,33.89,33.89,8660.0,33.6642,33.6642,33.5751,33.5751,8660.0
2022-09-20 13:50:00,33.9,33.9,33.84,33.88,46829.0,33.585,33.585,33.5255,33.5652,46829.0
2022-09-20 13:55:00,33.88,33.88,33.81,33.82,11128.0,33.5652,33.5652,33.4958,33.5057,11128.0
2022-09-20 14:00:00,33.82,33.91,33.82,33.9,5573.0,33.5057,33.5949,33.5057,33.585,5573.0
2022-09-20 14:05:00,33.9,33.96,33.89,33.95,8551.0,33.585,33.6444,33.5751,33.6345,8551.0
2022-09-20 14:10:00,33.95,33.97,33.92,33.96,8118.0,33.6345,33.6543,33.6048,33.6444,8118.0
2022-09-20 14:15:00,33.96,33.96,33.9,33.96,14679.0,33.6444,33.6444,33.585,33.6444,14679.0
2022-09-20 14:20:00,33.97,34.04,33.94,34.03,12696.0,33.6543,33.7237,33.6246,33.7138,12696.0
2022-09-20 14:25:00,34.03,34.13,34.01,34.12,21197.0,33.7138,33.8128,33.6939,33.8029,21197.0
2022-09-20 14:30:00,34.11,34.11,34.03,34.07,31408.0,33.793,33.793,33.7138,33.7534,31408.0
2022-09-20 14:35:00,34.07,34.1,34.05,34.07,18363.0,33.7534,33.7831,33.7336,33.7534,18363.0
2022-09-20 14:40:00,34.08,34.1,34.03,34.09,13555.0,33.7633,33.7831,33.7138,33.7732,13555.0
2022-09-20 14:45:00,34.09,34.23,34.07,34.2,15176.0,33.7732,33.9119,33.7534,33.8822,15176.0
2022-09-20 14:50:00,34.2,34.24,34.19,34.23,25109.0,33.8822,33.9218,33.8723,33.9119,25109.0
2022-09-20 14:55:00,34.23,34.32,34.21,34.3,27943.0,33.9119,34.0011,33.8921,33.9812,27943.0
2022-09-20 15:00:00,34.32,34.35,34.28,34.29,22525.0,34.0011,34.0308,33.9614,33.9713,22525.0
2022-09-20 15:05:00,34.28,34.29,34.2,34.22,14977.0,33.9614,33.9713,33.8822,33.902,14977.0
2022-09-20 15:10:00,34.22,34.29,34.21,34.27,15566.0,33.902,33.9713,33.8921,33.9515,15566.0
2022-09-20 15:15:00,34.27,34.29,34.19,34.24,11498.0,33.9515,33.9713,33.8723,33.9218,11498.0
2022-09-20 15:20:00,34.24,34.32,34.23,34.3,21831.0,33.9218,34.0011,33.9119,33.9812,21831.0
2022-09-20 15:25:00,34.31,34.34,34.28,34.3,28826.0,33.9912,34.0209,33.9614,33.9812,28826.0
2022-09-20 15:30:00,34.28,34.33,34.21,34.31,18051.0,33.9614,34.011,33.8921,33.9912,18051.0
2022-09-20 15:35:00,34.32,34.42,34.3,34.41,26542.0,34.0011,34.1001,33.9812,34.0902,26542.0
2022-09-20 15:40:00,34.41,34.44,34.37,34.44,60243.0,34.0902,34.1199,34.0506,34.1199,60243.0
2022-09-20 15:45:00,34.45,34.5,34.41,34.41,77766.0,34.1299,34.1794,34.0902,34.0902,77766.0
2022-09-20 15:50:00,34.41,34.44,34.29,34.34,62447.0,34.0902,34.1199,33.9713,34.0209,62447.0
2022-09-20 15:55:00,34.34,34.34,34.24,34.3,138867.0,34.0209,34.0209,33.9218,33.9812,138867.0
2022-09-21 09:30:00,34.78,34.86,34.52,34.52,32712.0,34.4568,34.536,34.1992,34.1992,32712.0
2022-09-21 09:35:00,34.52,34.56,34.38,34.51,58949.0,34.1992,34.2388,34.0605,34.1893,58949.0
2022-09-21 09:40:00,34.51,34.52,34.43,34.46,44265.0,34.1893,34.1992,34.11,34.1398,44265.0
2022-09-21 09:45:00,34.45,34.59,34.45,34.47,21615.0,34.1299,34.2686,34.1299,34.1497,21615.0
2022-09-21 09:50:00,34.45,34.56,34.42,34.56,11970.0,34.1299,34.2388,34.1001,34.2388,11970.0
2022-09-21 09:55:00,34.55,34.56,34.48,34.48,22004.0,34.2289,34.2388,34.1596,34.1596,22004.0
2022-09-21 10:00:00,34.49,34.54,34.43,34.46,11513.0,34.1695,34.219,34.11,34.1398,11513.0
2022-09-21 10:05:00,34.47,34.5,34.36,34.49,77902.0,34.1497,34.1794,34.0407,34.1695,77902.0
2022-09-21 10:10:00,34.5,34.52,34.42,34.51,15080.0,34.1794,34.1992,34.1001,34.1893,15080.0
2022-09-21 10:15:00,34.52,34.52,34.43,34.5,14917.0,34.1992,34.1992,34.11,34.1794,14917.0
2022-09-21 10:20:00,34.52,34.56,34.5,34.54,9593.0,34.1992,34.2388,34.1794,34.219,9593.0
2022-09-21 10:25:00,34.54,34.64,34.5,34.64,14884.0,34.219,34.3181,34.1794,34.3181,14884.0
2022-09-21 10:30:00,34.64,34.7,34.62,34.68,26912.0,34.3181,34.3775,34.2983,34.3577,26912.0
2022-09-21 10:35:00,34.69,34.76,34.68,34.69,13694.0,34.3676,34.437,34.3577,34.3676,13694.0
2022-09-21 10:40:00,34.68,34.7,34.61,34.62,12522.0,34.3577,34.3775,34.2884,34.2983,12522.0
2022-09-21 10:45:00,34.63,34.64,34.56,34.56,11742.0,34.3082,34.3181,34.2388,34.2388,11742.0
2022-09-21 10:50:00,34.55,34.65,34.55,34.65,66364.0,34.2289,34.328,34.2289,34.328,66364.0
2022-09-21 10:55:00,34.66,34.67,34.58,34.59,86382.0,34.3379,34.3478,34.2586,34.2686,86382.0
2022-09-21 11:00:00,34.6,34.67,34.59,34.6,19932.0,34.2785,34.3478,34.2686,34.2785,19932.0
2022-09-21 11:05:00,34.6,34.62,34.5,34.5,9609.0,34.2785,34.2983,34.1794,34.1794,9609.0
2022-09-21 11:10:00,34.51,34.65,34.5,34.65,12592.0,34.1893,34.328,34.1794,34.328,12592.0
2022-09-21 11:15:00,34.64,34.64,34.52,34.52,6221.0,34.3181,34.3181,34.1992,34.1992,6221.0
2022-09-21 11:20:00,34.51,34.57,34.51,34.57,9737.0,34.1893,34.2487,34.1893,34.2487,9737.0
2022-09-21 11:25:00,34.55,34.59,34.54,34.57,3890.0,34.2289,34.2686,34.219,34.2487,3890.0
2022-09-21 11:30:00,34.56,34.58,34.55,34.57,9305.0,34.2388,34.2586,34.2289,34.2487,9305.0
2022-09-21 11:35:00,34.57,34.6,34.54,34.55,5775.0,34.2487,34.2785,34.219,34.2289,5775.0
2022-09-21 11:40:00,34.54,34.56,34.51,34.56,15874.0,34.219,34.2388,34.1893,34.2388,15874.0
2022-09-21 11:45:00,34.56,34.57,34.47,34.47,10198.0,34.2388,34.2487,34.1497,34.1497,10198.0
2022-09-21 11:50:00,34.45,34.47,34.43,34.47,7372.0,34.1299,34.1497,34.11,34.1497,7372.0
2022-09-21 11:55:00,34.46,34.48,34.45,34.48,3492.0,34.1398,34.1596,34.1299,34.1596,3492.0
2022-09-21 12:00:00,34.47,34.48,34.44,34.45,5505.0,34.1497,34.1596,34.1199,34.1299,5505.0
2022-09-21 12:05:00,34.45,34.52,34.44,34.49,23585.0,34.1299,34.1992,34.1199,34.1695,23585.0
2022-09-21 12:10:00,34.49,34.52,34.47,34.48,32078.0,34.1695,34.1992,34.1497,34.1596,32078.0
2022-09-21 12:15:00,34.48,34.48,34.42,34.48,9435.0,34.1596,34.1596,34.1001,34.1596,9435.0
2022-09-21 12:20:00,34.48,34.49,34.45,34.45,11221.0,34.1596,34.1695,34.1299,34.1299,11221.0
2022-09-21 12:25:00,34.45,34.46,34.44,34.45,5610.0,34.1299,34.1398,34.1199,34.1299,5610.0
2022-09-21 12:30:00,34.46,34.48,34.45,34.45,27551.0,34.1398,34.1596,34.1299,34.1299,27551.0
2022-09-21 12:35:00,34.45,34.47,34.41,34.42,4768.0,34.1299,34.1497,34.0902,34.1001,4768.0
2022-09-21 12:40:00,34.41,34.41,34.34,34.34,6622.0,34.0902,34.0902,34.0209,34.0209,6622.0
2022-09-21 12:45:00,34.34,34.34,34.32,34.33,5064.0,34.0209,34.0209,34.0011,34.011,5064.0
2022-09-21 12:50:00,34.33,34.33,34.27,34.27,1971.0,34.011,34.011,33.9515,33.9515,1971.0
2022-09-21 12:55:00,34.27,34.28,34.24,34.24,5384.0,33.9515,33.9614,33.9218,33.9218,5384.0
2022-09-21 13:00:00,34.24,34.32,34.24,34.32,7224.0,33.9218,34.0011,33.9218,34.0011,7224.0
2022-09-21 13:05:00,34.31,34.33,34.28,34.3,7351.0,33.9912,34.011,33.9614,33.9812,7351.0
2022-09-21 13:10:00,34.31,34.32,34.28,34.31,4460.0,33.9912,34.0011,33.9614,33.9912,4460.0
2022-09-21 13:15:00,34.31,34.32,34.28,34.28,3977.0,33.9912,34.0011,33.9614,33.9614,3977.0
2022-09-21 13:20:00,34.29,34.29,34.27,34.29,7315.0,33.9713,33.9713,33.9515,33.9713,7315.0
2022-09-21 13:25:00,34.29,34.29,34.25,34.27,10151.0,33.9713,33.9713,33.9317,33.9515,10151.0
2022-09-21 13:30:00,34.27,34.29,34.27,34.28,4512.0,33.9515,33.9713,33.9515,33.9614,4512.0
2022-09-21 13:35:00,34.29,34.29,34.26,34.27,8452.0,33.9713,33.9713,33.9416,33.9515,8452.0
2022-09-21 13:40:00,34.28,34.31,34.27,34.31,10677.0,33.9614,33.9912,33.9515,33.9912,10677.0
2022-09-21 13:45:00,34.31,34.36,34.28,34.32,58720.0,33.9912,34.0407,33.9614,34.0011,58720.0
2022-09-21 13:50:00,34.32,34.33,34.3,34.32,3843.0,34.0011,34.011,33.9812,34.0011,3843.0
2022-09-21 13:55:00,34.32,34.39,34.31,34.36,38992.0,34.0011,34.0704,33.9912,34.0407,38992.0
2022-09-21 14:00:00,34.34,34.34,33.79,33.79,41828.0,34.0209,34.0209,33.476,33.476,41828.0
2022-09-21 14:05:00,33.78,34.02,33.76,33.96,34893.0,33.4661,33.7039,33.4463,33.6444,34893.0
2022-09-21 14:10:00,33.95,34.0,33.77,33.77,14839.0,33.6345,33.684,33.4562,33.4562,14839.0
2022-09-21 14:15:00,33.76,33.83,33.64,33.81,71552.0,33.4463,33.5156,33.3274,33.4958,71552.0
2022-09-21 14:20:00,33.81,33.95,33.81,33.95,62160.0,33.4958,33.6345,33.4958,33.6345,62160.0
2022-09-21 14:25:00,33.95,34.02,33.91,33.94,17353.0,33.6345,33.7039,33.5949,33.6246,17353.0
2022-09-21 14:30:00,33.92,34.3,33.84,34.27,38136.0,33.6048,33.9812,33.5255,33.9515,38136.0
2022-09-21 14:35:00,34.24,34.35,34.1,34.16,44339.0,33.9218,34.0308,33.7831,33.8426,44339.0
2022-09-21 14:40:00,34.15,34.54,34.1,34.5,55915.0,33.8326,34.219,33.7831,34.1794,55915.0
2022-09-21 14:45:00,34.51,34.53,34.25,34.33,117979.0,34.1893,34.2091,33.9317,34.011,117979.0
2022-09-21 14:50:00,34.34,34.5,34.22,34.48,46370.0,34.0209,34.1794,33.902,34.1596,46370.0
2022-09-21 14:55:00,34.5,34.51,34.38,34.45,45591.0,34.1794,34.1893,34.0605,34.1299,45591.0
2022-09-21 15:00:00,34.45,34.5,34.28,34.29,28925.0,34.1299,34.1794,33.9614,33.9713,28925.0
2022-09-21 15:05:00,34.29,34.4,34.19,34.19,43427.0,33.9713,34.0803,33.8723,33.8723,43427.0
2022-09-21 15:10:00,34.19,34.2,33.9,34.18,68026.0,33.8723,33.8822,33.585,33.8624,68026.0
2022-09-21 15:15:00,34.2,34.29,34.12,34.14,14582.0,33.8822,33.9713,33.8029,33.8227,14582.0
2022-09-21 15:20:00,34.13,34.13,34.0,34.06,9605.0,33.8128,33.8128,33.684,33.7435,9605.0
2022-09-21 15:25:00,34.05,34.05,33.85,33.85,15076.0,33.7336,33.7336,33.5354,33.5354,15076.0
2022-09-21 15:30:00,33.84,33.85,33.73,33.83,60373.0,33.5255,33.5354,33.4165,33.5156,60373.0
2022-09-21 15:35:00,33.83,33.83,33.62,33.63,42879.0,33.5156,33.5156,33.3076,33.3175,42879.0
2022-09-21 15:40:00,33.61,33.66,33.55,33.55,40893.0,33.2977,33.3472,33.2382,33.2382,40893.0
2022-09-21 15:45:00,33.55,33.61,33.51,33.56,42182.0,33.2382,33.2977,33.1986,33.2481,42182.0
2022-09-21 15:50:00,33.57,33.62,33.53,33.6,85630.0,33.258,33.3076,33.2184,33.2878,85630.0
2022-09-21 15:55:00,33.6,33.6,33.43,33.44,137121.0,33.2878,33.2878,33.1193,33.1292,137121.0
2022-09-22 09:30:00,33.57,33.59,33.33,33.37,31957.0,33.258,33.2778,33.0203,33.0599,31957.0
2022-09-22 09:35:00,33.35,33.35,33.13,33.19,26449.0,33.0401,33.0401,32.8221,32.8816,26449.0
2022-09-22 09:40:00,33.2,33.21,33.08,33.16,51424.0,32.8915,32.9014,32.7726,32.8518,51424.0
2022-09-22 09:45:00,33.16,33.17,33.01,33.03,25489.0,32.8518,32.8618,32.7032,32.7231,25489.0
2022-09-22 09:50:00,32.95,32.98,32.77,32.77,26118.0,32.6438,32.6735,32.4655,32.4655,26118.0
2022-09-22 09:55:00,32.77,32.83,32.68,32.82,67939.0,32.4655,32.5249,32.3763,32.515,67939.0
2022-09-22 10:00:00,32.8,32.94,32.78,32.94,26448.0,32.4952,32.6339,32.4754,32.6339,26448.0
2022-09-22 10:05:00,32.94,33.04,32.92,33.01,12811.0,32.6339,32.733,32.6141,32.7032,12811.0
2022-09-22 10:10:00,33.0,33.11,32.87,33.11,38043.0,32.6933,32.8023,32.5645,32.8023,38043.0
2022-09-22 10:15:00,33.15,33.16,33.07,33.07,15006.0,32.8419,32.8518,32.7627,32.7627,15006.0
2022-09-22 10:20:00,33.07,33.13,33.0,33.05,55566.0,32.7627,32.8221,32.6933,32.7429,55566.0
2022-09-22 10:25:00,33.05,33.16,33.03,33.14,18449.0,32.7429,32.8518,32.7231,32.832,18449.0
2022-09-22 10:30:00,33.16,33.26,33.09,33.14,15192.0,32.8518,32.9509,32.7825,32.832,15192.0
2022-09-22 10:35:00,33.14,33.16,33.1,33.15,8625.0,32.832,32.8518,32.7924,32.8419,8625.0
2022-09-22 10:40:00,33.12,33.13,32.99,33.01,8175.0,32.8122,32.8221,32.6834,32.7032,8175.0
2022-09-22 10:45:00,33.01,33.06,32.98,33.04,10079.0,32.7032,32.7528,32.6735,32.733,10079.0
2022-09-22 10:50:00,33.04,33.04,32.97,33.01,9094.0,32.733,32.733,32.6636,32.7032,9094.0
2022-09-22 10:55:00,33.0,33.07,32.98,33.01,15115.0,32.6933,32.7627,32.6735,32.7032,15115.0
2022-09-22 11:00:00,33.01,33.02,32.92,32.93,36286.0,32.7032,32.7131,32.6141,32.624,36286.0
2022-09-22 11:05:00,32.93,33.03,32.92,33.02,19648.0,32.624,32.7231,32.6141,32.7131,19648.0
2022-09-22 11:10:00,33.02,33.02,32.91,32.91,30425.0,32.7131,32.7131,32.6042,32.6042,30425.0
2022-09-22 11:15:00,32.91,32.94,32.87,32.92,12786.0,32.6042,32.6339,32.5645,32.6141,12786.0
2022-09-22 11:20:00,32.91,32.93,32.84,32.9,16646.0,32.6042,32.624,32.5348,32.5943,16646.0
2022-09-22 11:25:00,32.9,32.98,32.9,32.94,10047.0,32.5943,32.6735,32.5943,32.6339,10047.0
2022-09-22 11:30:00,32.94,33.02,32.93,33.0,14137.0,32.6339,32.7131,32.624,32.6933,14137.0
2022-09-22 11:35:00,33.0,33.02,32.96,32.98,14898.0,32.6933,32.7131,32.6537,32.6735,14898.0
2022-09-22 11:40:00,32.96,32.96,32.87,32.9,17696.0,32.6537,32.6537,32.5645,32.5943,17696.0
2022-09-22 11:45:00,32.88,32.97,32.87,32.91,9162.0,32.5744,32.6636,32.5645,32.6042,9162.0
2022-09-22 11:50:00,32.91,32.97,32.89,32.92,8078.0,32.6042,32.6636,32.5844,32.6141,8078.0
2022-09-22 11:55:00,32.91,32.91,32.78,32.81,9943.0,32.6042,32.6042,32.4754,32.5051,9943.0
2022-09-22 12:00:00,32.8,32.88,32.8,32.84,10433.0,32.4952,32.5744,32.4952,32.5348,10433.0
2022-09-22 12:05:00,32.83,32.84,32.79,32.84,8586.0,32.5249,32.5348,32.4853,32.5348,8586.0
2022-09-22 12:10:00,32.83,32.84,32.74,32.76,10680.0,32.5249,32.5348,32.4357,32.4556,10680.0
2022-09-22 12:15:00,32.76,32.86,32.75,32.85,15451.0,32.4556,32.5546,32.4457,32.5447,15451.0
2022-09-22 12:20:00,32.85,32.94,32.79,32.94,7655.0,32.5447,32.6339,32.4853,32.6339,7655.0
2022-09-22 12:25:00,32.94,32.94,32.87,32.9,11684.0,32.6339,32.6339,32.5645,32.5943,11684.0
2022-09-22 12:30:00,32.9,32.9,32.84,32.84,17254.0,32.5943,32.5943,32.5348,32.5348,17254.0
2022-09-22 12:35:00,32.84,32.94,32.84,32.9,18664.0,32.5348,32.6339,32.5348,32.5943,18664.0
2022-09-22 12:40:00,32.89,32.96,32.88,32.91,20456.0,32.5844,32.6537,32.5744,32.6042,20456.0
2022-09-22 12:45:00,32.91,32.98,32.88,32.89,9583.0,32.6042,32.6735,32.5744,32.5844,9583.0
2022-09-22 12:50:00,32.89,32.96,32.89,32.92,12818.0,32.5844,32.6537,32.5844,32.6141,12818.0
2022-09-22 12:55:00,32.92,32.97,32.87,32.88,5703.0,32.6141,32.6636,32.5645,32.5744,5703.0
2022-09-22 13:00:00,32.88,32.94,32.86,32.87,8446.0,32.5744,32.6339,32.5546,32.5645,8446.0
2022-09-22 13:05:00,32.86,32.9,32.81,32.82,12387.0,32.5546,32.5943,32.5051,32.515,12387.0
2022-09-22 13:10:00,32.81,32.84,32.76,32.76,15338.0,32.5051,32.5348,32.4556,32.4556,15338.0
2022-09-22 13:15:00,32.76,32.76,32.7,32.71,18984.0,32.4556,32.4556,32.3961,32.406,18984.0
2022-09-22 13:20:00,32.7,32.72,32.65,32.66,16416.0,32.3961,32.4159,32.3466,32.3565,16416.0
2022-09-22 13:25:00,32.66,32.73,32.64,32.73,69207.0,32.3565,32.4258,32.3367,32.4258,69207.0
2022-09-22 13:30:00,32.73,32.75,32.68,32.72,43003.0,32.4258,32.4457,32.3763,32.4159,43003.0
2022-09-22 13:35:00,32.73,32.79,32.72,32.77,17823.0,32.4258,32.4853,32.4159,32.4655,17823.0
2022-09-22 13:40:00,32.76,32.78,32.74,32.74,12497.0,32.4556,32.4754,32.4357,32.4357,12497.0
2022-09-22 13:45:00,32.75,32.76,32.71,32.72,15961.0,32.4457,32.4556,32.406,32.4159,15961.0
2022-09-22 13:50:00,32.72,32.78,32.71,32.76,13920.0,32.4159,32.4754,32.406,32.4556,13920.0
2022-09-22 13:55:00,32.75,32.79,32.73,32.77,16271.0,32.4457,32.4853,32.4258,32.4655,16271.0
2022-09-22 14:00:00,32.76,32.77,32.7,32.7,8863.0,32.4556,32.4655,32.3961,32.3961,8863.0
2022-09-22 14:05:00,32.7,32.72,32.59,32.61,12909.0,32.3961,32.4159,32.2871,32.307,12909.0
2022-09-22 14:10:00,32.61,32.68,32.6,32.64,21810.0,32.307,32.3763,32.297,32.3367,21810.0
2022-09-22 14:15:00,32.62,32.66,32.62,32.64,8243.0,32.3169,32.3565,32.3169,32.3367,8243.0
2022-09-22 14:20:00,32.64,32.66,32.59,32.61,7939.0,32.3367,32.3565,32.2871,32.307,7939.0
2022-09-22 14:25:00,32.61,32.65,32.58,32.64,8996.0,32.307,32.3466,32.2772,32.3367,8996.0
2022-09-22 14:30:00,32.64,32.68,32.61,32.65,13847.0,32.3367,32.3763,32.307,32.3466,13847.0
2022-09-22 14:35:00,32.66,32.69,32.62,32.68,11907.0,32.3565,32.3862,32.3169,32.3763,11907.0
2022-09-22 14:40:00,32.69,32.7,32.62,32.63,7022.0,32.3862,32.3961,32.3169,32.3268,7022.0
2022-09-22 14:45:00,32.64,32.64,32.54,32.55,18365.0,32.3367,32.3367,32.2376,32.2475,18365.0
2022-09-22 14:50:00,32.55,32.68,32.55,32.63,9472.0,32.2475,32.3763,32.2475,32.3268,9472.0
2022-09-22 14:55:00,32.64,32.67,32.62,32.65,14982.0,32.3367,32.3664,32.3169,32.3466,14982.0
2022-09-22 15:00:00,32.65,32.75,32.65,32.7,15825.0,32.3466,32.4457,32.3466,32.3961,15825.0
2022-09-22 15:05:00,32.7,32.74,32.69,32.73,17344.0,32.3961,32.4357,32.3862,32.4258,17344.0
2022-09-22 15:10:00,32.73,32.85,32.72,32.84,50601.0,32.4258,32.5447,32.4159,32.5348,50601.0
2022-09-22 15:15:00,32.85,32.85,32.73,32.73,18956.0,32.5447,32.5447,32.4258,32.4258,18956.0
2022-09-22 15:20:00,32.74,32.78,32.7,32.74,20847.0,32.4357,32.4754,32.3961,32.4357,20847.0
2022-09-22 15:25:00,32.73,32.78,32.71,32.78,19957.0,32.4258,32.4754,32.406,32.4754,19957.0
2022-09-22 15:30:00,32.79,32.88,32.78,32.88,26815.0,32.4853,32.5744,32.4754,32.5744,26815.0
2022-09-22 15:35:00,32.88,32.93,32.85,32.88,32731.0,32.5744,32.624,32.5447,32.5744,32731.0
2022-09-22 15:40:00,32.88,32.88,32.82,32.87,29188.0,32.5744,32.5744,32.515,32.5645,29188.0
2022-09-22 15:45:00,32.87,33.03,32.86,33.02,55941.0,32.5645,32.7231,32.5546,32.7131,55941.0
2022-09-22 15:50:00,33.03,33.05,32.92,32.93,143442.0,32.7231,32.7429,32.6141,32.624,143442.0
2022-09-22 15:55:00,32.93,32.95,32.76,32.76,186222.0,32.624,32.6438,32.4556,32.4556,186222.0
2022-09-23 09:30:00,32.25,32.36,32.14,32.2,27310.0,31.9503,32.0593,31.8413,31.9008,27310.0
2022-09-23 09:35:00,32.19,32.19,31.96,32.05,34936.0,31.8909,31.8909,31.663,31.7522,34936.0
2022-09-23 09:40:00,32.03,32.07,31.97,32.05,36131.0,31.7323,31.772,31.6729,31.7522,36131.0
2022-09-23 09:45:00,32.05,32.1,31.95,31.98,20789.0,31.7522,31.8017,31.6531,31.6828,20789.0
2022-09-23 09:50:00,31.98,32.04,31.89,31.93,21491.0,31.6828,31.7423,31.5936,31.6333,21491.0
2022-09-23 09:55:00,31.93,31.93,31.82,31.85,10501.0,31.6333,31.6333,31.5243,31.554,10501.0
2022-09-23 10:00:00,31.83,31.91,31.78,31.91,46673.0,31.5342,31.6135,31.4847,31.6135,46673.0
2022-09-23 10:05:00,31.91,32.0,31.89,31.95,13704.0,31.6135,31.7026,31.5936,31.6531,13704.0
2022-09-23 10:10:00,31.95,32.0,31.91,31.95,10087.0,31.6531,31.7026,31.6135,31.6531,10087.0
2022-09-23 10:15:00,31.92,31.92,31.81,31.85,10317.0,31.6234,31.6234,31.5144,31.554,10317.0
2022-09-23 10:20:00,31.83,31.83,31.75,31.77,18687.0,31.5342,31.5342,31.4549,31.4748,18687.0
2022-09-23 10:25:00,31.76,31.9,31.75,31.88,15846.0,31.4649,31.6036,31.4549,31.5837,15846.0
2022-09-23 10:30:00,31.9,31.96,31.81,31.81,4058.0,31.6036,31.663,31.5144,31.5144,4058.0
2022-09-23 10:35:00,31.81,31.82,31.73,31.76,17204.0,31.5144,31.5243,31.4351,31.4649,17204.0
2022-09-23 10:40:00,31.76,31.81,31.69,31.73,26717.0,31.4649,31.5144,31.3955,31.4351,26717.0
2022-09-23 10:45:00,31.74,31.77,31.68,31.68,7608.0,31.445,31.4748,31.3856,31.3856,7608.0
2022-09-23 10:50:00,31.68,31.68,31.57,31.64,6065.0,31.3856,31.3856,31.2766,31.346,6065.0
2022-09-23 10:55:00,31.64,31.66,31.52,31.54,9221.0,31.346,31.3658,31.2271,31.2469,9221.0
2022-09-23 11:00:00,31.54,31.59,31.49,31.56,13153.0,31.2469,31.2964,31.1974,31.2667,13153.0
2022-09-23 11:05:00,31.56,31.68,31.56,31.62,10603.0,31.2667,31.3856,31.2667,31.3262,10603.0
2022-09-23 11:10:00,31.64,31.68,31.63,31.65,10645.0,31.346,31.3856,31.3361,31.3559,10645.0
2022-09-23 11:15:00,31.66,31.77,31.65,31.76,12655.0,31.3658,31.4748,31.3559,31.4649,12655.0
2022-09-23 11:20:00,31.76,31.8,31.72,31.78,20414.0,31.4649,31.5045,31.4252,31.4847,20414.0
2022-09-23 11:25:00,31.78,31.78,31.69,31.71,68528.0,31.4847,31.4847,31.3955,31.4153,68528.0
2022-09-23 11:30:00,31.71,31.79,31.71,31.78,55189.0,31.4153,31.4946,31.4153,31.4847,55189.0
2022-09-23 11:35:00,31.78,31.84,31.77,31.82,95833.0,31.4847,31.5441,31.4748,31.5243,95833.0
2022-09-23 11:40:00,31.83,31.86,31.8,31.83,58500.0,31.5342,31.5639,31.5045,31.5342,58500.0
2022-09-23 11:45:00,31.81,31.81,31.54,31.58,25981.0,31.5144,31.5144,31.2469,31.2865,25981.0
2022-09-23 11:50:00,31.57,31.59,31.51,31.58,12068.0,31.2766,31.2964,31.2172,31.2865,12068.0
2022-09-23 11:55:00,31.58,31.64,31.56,31.64,13592.0,31.2865,31.346,31.2667,31.346,13592.0
2022-09-23 12:00:00,31.63,31.65,31.58,31.62,12222.0,31.3361,31.3559,31.2865,31.3262,12222.0
2022-09-23 12:05:00,31.62,31.67,31.53,31.55,8549.0,31.3262,31.3757,31.237,31.2568,8549.0
2022-09-23 12:10:00,31.56,31.56,31.49,31.51,15607.0,31.2667,31.2667,31.1974,31.2172,15607.0
2022-09-23 12:15:00,31.5,31.57,31.49,31.55,19797.0,31.2073,31.2766,31.1974,31.2568,19797.0
2022-09-23 12:20:00,31.55,31.55,31.46,31.5,13190.0,31.2568,31.2568,31.1676,31.2073,13190.0
2022-09-23 12:25:00,31.5,31.51,31.44,31.44,10317.0,31.2073,31.2172,31.1478,31.1478,10317.0
2022-09-23 12:30:00,31.44,31.47,31.41,31.45,12339.0,31.1478,31.1775,31.1181,31.1577,12339.0
2022-09-23 12:35:00,31.44,31.51,31.44,31.51,8205.0,31.1478,31.2172,31.1478,31.2172,8205.0
2022-09-23 12:40:00,31.5,31.59,31.47,31.57,37188.0,31.2073,31.2964,31.1775,31.2766,37188.0
2022-09-23 12:45:00,31.56,31.72,31.55,31.71,33682.0,31.2667,31.4252,31.2568,31.4153,33682.0
2022-09-23 12:50:00,31.71,31.81,31.71,31.8,17326.0,31.4153,31.5144,31.4153,31.5045,17326.0
2022-09-23 12:55:00,31.82,31.83,31.74,31.8,10723.0,31.5243,31.5342,31.445,31.5045,10723.0
2022-09-23 13:00:00,31.79,31.84,31.76,31.81,11101.0,31.4946,31.5441,31.4649,31.5144,11101.0
2022-09-23 13:05:00,31.8,31.81,31.75,31.76,5084.0,31.5045,31.5144,31.4549,31.4649,5084.0
2022-09-23 13:10:00,31.76,31.79,31.75,31.76,11784.0,31.4649,31.4946,31.4549,31.4649,11784.0
2022-09-23 13:15:00,31.76,31.84,31.75,31.84,10225.0,31.4649,31.5441,31.4549,31.5441,10225.0
2022-09-23 13:20:00,31.84,31.85,31.77,31.78,7809.0,31.5441,31.554,31.4748,31.4847,7809.0
2022-09-23 13:25:00,31.78,31.78,31.64,31.64,7743.0,31.4847,31.4847,31.346,31.346,7743.0
2022-09-23 13:30:00,31.65,31.68,31.63,31.66,8561.0,31.3559,31.3856,31.3361,31.3658,8561.0
2022-09-23 13:35:00,31.66,31.67,31.64,31.64,9082.0,31.3658,31.3757,31.346,31.346,9082.0
2022-09-23 13:40:00,31.64,31.64,31.57,31.62,13228.0,31.346,31.346,31.2766,31.3262,13228.0
2022-09-23 13:45:00,31.61,31.69,31.6,31.67,10270.0,31.3162,31.3955,31.3063,31.3757,10270.0
2022-09-23 13:50:00,31.66,31.7,31.63,31.69,7367.0,31.3658,31.4054,31.3361,31.3955,7367.0
2022-09-23 13:55:00,31.69,31.69,31.61,31.65,11427.0,31.3955,31.3955,31.3162,31.3559,11427.0
2022-09-23 14:00:00,31.64,31.66,31.59,31.66,9022.0,31.346,31.3658,31.2964,31.3658,9022.0
2022-09-23 14:05:00,31.66,31.69,31.58,31.58,15561.0,31.3658,31.3955,31.2865,31.2865,15561.0
2022-09-23 14:10:00,31.58,31.59,31.49,31.53,9892.0,31.2865,31.2964,31.1974,31.237,9892.0
2022-09-23 14:15:00,31.51,31.54,31.5,31.52,6358.0,31.2172,31.2469,31.2073,31.2271,6358.0
2022-09-23 14:20:00,31.52,31.55,31.48,31.54,16606.0,31.2271,31.2568,31.1875,31.2469,16606.0
2022-09-23 14:25:00,31.54,31.59,31.53,31.59,23727.0,31.2469,31.2964,31.237,31.2964,23727.0
2022-09-23 14:30:00,31.58,31.58,31.49,31.55,19611.0,31.2865,31.2865,31.1974,31.2568,19611.0
2022-09-23 14:35:00,31.54,31.58,31.51,31.54,28759.0,31.2469,31.2865,31.2172,31.2469,28759.0
2022-09-23 14:40:00,31.54,31.61,31.52,31.6,15450.0,31.2469,31.3162,31.2271,31.3063,15450.0
2022-09-23 14:45:00,31.61,31.64,31.59,31.64,18389.0,31.3162,31.346,31.2964,31.346,18389.0
2022-09-23 14:50:00,31.63,31.67,31.58,31.58,28094.0,31.3361,31.3757,31.2865,31.2865,28094.0
2022-09-23 14:55:00,31.59,31.59,31.48,31.55,59692.0,31.2964,31.2964,31.1875,31.2568,59692.0
2022-09-23 15:00:00,31.55,31.74,31.53,31.73,22031.0,31.2568,31.445,31.237,31.4351,22031.0
2022-09-23 15:05:00,31.74,31.88,31.7,31.85,31906.0,31.445,31.5837,31.4054,31.554,31906.0
2022-09-23 15:10:00,31.84,31.85,31.72,31.74,19441.0,31.5441,31.554,31.4252,31.445,19441.0
2022-09-23 15:15:00,31.75,31.83,31.75,31.77,24565.0,31.4549,31.5342,31.4549,31.4748,24565.0
2022-09-23 15:20:00,31.76,31.77,31.67,31.7,33828.0,31.4649,31.4748,31.3757,31.4054,33828.0
2022-09-23 15:25:00,31.71,31.73,31.63,31.69,38971.0,31.4153,31.4351,31.3361,31.3955,38971.0
2022-09-23 15:30:00,31.69,31.74,31.65,31.74,75449.0,31.3955,31.445,31.3559,31.445,75449.0
2022-09-23 15:35:00,31.74,31.8,31.66,31.8,27520.0,31.445,31.5045,31.3658,31.5045,27520.0
2022-09-23 15:40:00,31.8,31.87,31.74,31.86,38135.0,31.5045,31.5738,31.445,31.5639,38135.0
2022-09-23 15:45:00,31.86,31.87,31.73,31.73,52232.0,31.5639,31.5738,31.4351,31.4351,52232.0
2022-09-23 15:50:00,31.74,31.8,31.67,31.77,108862.0,31.445,31.5045,31.3757,31.4748,108862.0
2022-09-23 15:55:00,31.77,31.84,31.68,31.84,290968.0,31.4748,31.5441,31.3856,31.5441,290968.0
2022-09-26 09:30:00,31.66,31.76,31.53,31.76,39122.0,31.3658,31.4649,31.237,31.4649,39122.0
2022-09-26 09:35:00,31.76,31.84,31.73,31.76,10159.0,31.4649,31.5441,31.4351,31.4649,10159.0
2022-09-26 09:40:00,31.75,31.85,31.53,31.53,13869.0,31.4549,31.554,31.237,31.237,13869.0
2022-09-26 09:45:00,31.52,31.65,31.49,31.61,10271.0,31.2271,31.3559,31.1974,31.3162,10271.0
2022-09-26 09:50:00,31.6,31.69,31.57,31.64,9633.0,31.3063,31.3955,31.2766,31.346,9633.0
2022-09-26 09:55:00,31.64,31.76,31.64,31.76,5205.0,31.346,31.4649,31.346,31.4649,5205.0
2022-09-26 10:00:00,31.76,31.82,31.64,31.72,16946.0,31.4649,31.5243,31.346,31.4252,16946.0
2022-09-26 10:05:00,31.73,31.73,31.6,31.6,11582.0,31.4351,31.4351,31.3063,31.3063,11582.0
2022-09-26 10:10:00,31.59,31.81,31.52,31.78,37986.0,31.2964,31.5144,31.2271,31.4847,37986.0
2022-09-26 10:15:00,31.77,31.89,31.77,31.85,6568.0,31.4748,31.5936,31.4748,31.554,6568.0
2022-09-26 10:20:00,31.86,31.88,31.8,31.86,15762.0,31.5639,31.5837,31.5045,31.5639,15762.0
2022-09-26 10:25:00,31.88,31.89,31.74,31.81,38009.0,31.5837,31.5936,31.445,31.5144,38009.0
2022-09-26 10:30:00,31.81,31.84,31.69,31.76,81499.0,31.5144,31.5441,31.3955,31.4649,81499.0
2022-09-26 10:35:00,31.76,31.83,31.74,31.82,21704.0,31.4649,31.5342,31.445,31.5243,21704.0
2022-09-26 10:40:00,31.83,31.89,31.78,31.88,15533.0,31.5342,31.5936,31.4847,31.5837,15533.0
2022-09-26 10:45:00,31.86,31.87,31.72,31.76,25015.0,31.5639,31.5738,31.4252,31.4649,25015.0
2022-09-26 10:50:00,31.77,31.78,31.71,31.74,14276.0,31.4748,31.4847,31.4153,31.445,14276.0
2022-09-26 10:55:00,31.74,31.78,31.67,31.75,5520.0,31.445,31.4847,31.3757,31.4549,5520.0
2022-09-26 11:00:00,31.74,31.75,31.66,31.68,9842.0,31.445,31.4549,31.3658,31.3856,9842.0
2022-09-26 11:05:00,31.67,31.67,31.46,31.47,15728.0,31.3757,31.3757,31.1676,31.1775,15728.0
2022-09-26 11:10:00,31.46,31.47,31.43,31.45,13389.0,31.1676,31.1775,31.1379,31.1577,13389.0
2022-09-26 11:15:00,31.45,31.45,31.32,31.32,8784.0,31.1577,31.1577,31.0289,31.0289,8784.0
2022-09-26 11:20:00,31.33,31.38,31.31,31.36,25629.0,31.0388,31.0884,31.019,31.0686,25629.0
2022-09-26 11:25:00,31.34,31.34,31.25,31.25,11565.0,31.0488,31.0488,30.9596,30.9596,11565.0
2022-09-26 11:30:00,31.25,31.3,31.24,31.26,12780.0,30.9596,31.0091,30.9497,30.9695,12780.0
2022-09-26 11:35:00,31.27,31.33,31.25,31.29,19614.0,30.9794,31.0388,30.9596,30.9992,19614.0
2022-09-26 11:40:00,31.28,31.37,31.2,31.21,15549.0,30.9893,31.0785,30.9101,30.92,15549.0
2022-09-26 11:45:00,31.2,31.28,31.17,31.26,10992.0,30.9101,30.9893,30.8803,30.9695,10992.0
2022-09-26 11:50:00,31.26,31.3,31.22,31.3,11952.0,30.9695,31.0091,30.9299,31.0091,11952.0
2022-09-26 11:55:00,31.3,31.39,31.29,31.36,12808.0,31.0091,31.0983,30.9992,31.0686,12808.0
2022-09-26 12:00:00,31.36,31.36,31.28,31.31,6536.0,31.0686,31.0686,30.9893,31.019,6536.0
2022-09-26 12:05:00,31.29,31.32,31.27,31.31,13459.0,30.9992,31.0289,30.9794,31.019,13459.0
2022-09-26 12:10:00,31.31,31.38,31.31,31.37,6209.0,31.019,31.0884,31.019,31.0785,6209.0
2022-09-26 12:15:00,31.37,31.41,31.36,31.39,9109.0,31.0785,31.1181,31.0686,31.0983,9109.0
2022-09-26 12:20:00,31.38,31.38,31.25,31.25,9651.0,31.0884,31.0884,30.9596,30.9596,9651.0
2022-09-26 12:25:00,31.23,31.25,31.18,31.21,6534.0,30.9398,30.9596,30.8902,30.92,6534.0
2022-09-26 12:30:00,31.21,31.21,31.12,31.12,6523.0,30.92,30.92,30.8308,30.8308,6523.0
2022-09-26 12:35:00,31.13,31.16,31.1,31.13,6933.0,30.8407,30.8704,30.811,30.8407,6933.0
2022-09-26 12:40:00,31.14,31.15,31.13,31.14,7435.0,30.8506,30.8605,30.8407,30.8506,7435.0
2022-09-26 12:45:00,31.16,31.26,31.14,31.25,10008.0,30.8704,30.9695,30.8506,30.9596,10008.0
2022-09-26 12:50:00,31.26,31.3,31.24,31.26,15831.0,30.9695,31.0091,30.9497,30.9695,15831.0
2022-09-26 12:55:00,31.26,31.35,31.26,31.32,33010.0,30.9695,31.0587,30.9695,31.0289,33010.0
2022-09-26 13:00:00,31.32,31.34,31.21,31.21,9813.0,31.0289,31.0488,30.92,30.92,9813.0
2022-09-26 13:05:00,31.19,31.2,31.14,31.18,9549.0,30.9002,30.9101,30.8506,30.8902,9549.0
2022-09-26 13:10:00,31.17,31.18,31.07,31.09,14439.0,30.8803,30.8902,30.7813,30.8011,14439.0
2022-09-26 13:15:00,31.09,31.12,31.08,31.1,10802.0,30.8011,30.8308,30.7912,30.811,10802.0
2022-09-26 13:20:00,31.08,31.11,31.04,31.05,18640.0,30.7912,30.8209,30.7515,30.7615,18640.0
2022-09-26 13:25:00,31.04,31.08,30.98,31.08,13525.0,30.7515,30.7912,30.6921,30.7912,13525.0
2022-09-26 13:30:00,31.08,31.2,31.08,31.15,24405.0,30.7912,30.9101,30.7912,30.8605,24405.0
2022-09-26 13:35:00,31.14,31.18,31.13,31.15,8132.0,30.8506,30.8902,30.8407,30.8605,8132.0
2022-09-26 13:40:00,31.15,31.16,31.06,31.08,12729.0,30.8605,30.8704,30.7714,30.7912,12729.0
2022-09-26 13:45:00,31.08,31.14,31.08,31.11,19400.0,30.7912,30.8506,30.7912,30.8209,19400.0
2022-09-26 13:50:00,31.11,31.19,31.1,31.13,10240.0,30.8209,30.9002,30.811,30.8407,10240.0
2022-09-26 13:55:00,31.12,31.13,31.01,31.01,5610.0,30.8308,30.8407,30.7218,30.7218,5610.0
2022-09-26 14:00:00,31.01,31.19,31.01,31.18,18689.0,30.7218,30.9002,30.7218,30.8902,18689.0
2022-09-26 14:05:00,31.18,31.18,31.13,31.15,10909.0,30.8902,30.8902,30.8407,30.8605,10909.0
2022-09-26 14:10:00,31.15,31.15,31.09,31.1,8067.0,30.8605,30.8605,30.8011,30.811,8067.0
2022-09-26 14:15:00,31.09,31.09,31.04,31.06,9937.0,30.8011,30.8011,30.7515,30.7714,9937.0
2022-09-26 14:20:00,31.05,31.06,30.98,31.01,14107.0,30.7615,30.7714,30.6921,30.7218,14107.0
2022-09-26 14:25:00,31.01,31.03,30.96,30.96,11591.0,30.7218,30.7416,30.6723,30.6723,11591.0
2022-09-26 14:30:00,30.95,31.05,30.95,31.0,15373.0,30.6624,30.7615,30.6624,30.7119,15373.0
2022-09-26 14:35:00,30.99,31.01,30.94,30.99,6973.0,30.702,30.7218,30.6525,30.702,6973.0
2022-09-26 14:40:00,30.99,31.0,30.94,30.97,13941.0,30.702,30.7119,30.6525,30.6822,13941.0
2022-09-26 14:45:00,30.96,31.12,30.96,31.12,11156.0,30.6723,30.8308,30.6723,30.8308,11156.0
2022-09-26 14:50:00,31.11,31.18,31.07,31.1,20376.0,30.8209,30.8902,30.7813,30.811,20376.0
2022-09-26 14:55:00,31.1,31.12,31.05,31.05,12736.0,30.811,30.8308,30.7615,30.7615,12736.0
2022-09-26 15:00:00,31.06,31.17,31.06,31.14,29427.0,30.7714,30.8803,30.7714,30.8506,29427.0
2022-09-26 15:05:00,31.14,31.19,31.06,31.15,21583.0,30.8506,30.9002,30.7714,30.8605,21583.0
2022-09-26 15:10:00,31.15,31.15,31.07,31.1,17075.0,30.8605,30.8605,30.7813,30.811,17075.0
2022-09-26 15:15:00,31.08,31.14,31.02,31.11,23077.0,30.7912,30.8506,30.7317,30.8209,23077.0
2022-09-26 15:20:00,31.09,31.09,31.01,31.04,26154.0,30.8011,30.8011,30.7218,30.7515,26154.0
2022-09-26 15:25:00,31.04,31.07,31.0,31.03,28391.0,30.7515,30.7813,30.7119,30.7416,28391.0
2022-09-26 15:30:00,31.02,31.06,30.97,31.04,53760.0,30.7317,30.7714,30.6822,30.7515,53760.0
2022-09-26 15:35:00,31.04,31.13,31.01,31.08,33535.0,30.7515,30.8407,30.7218,30.7912,33535.0
2022-09-26 15:40:00,31.09,31.16,31.07,31.14,55068.0,30.8011,30.8704,30.7813,30.8506,55068.0
2022-09-26 15:45:00,31.14,31.22,31.12,31.2,62416.0,30.8506,30.9299,30.8308,30.9101,62416.0
2022-09-26 15:50:00,31.19,31.33,31.13,31.26,107224.0,30.9002,31.0388,30.8407,30.9695,107224.0
2022-09-26 15:55:00,31.26,31.26,31.01,31.05,198624.0,30.9695,30.9695,30.7218,30.7615,198624.0
2022-09-27 09:30:00,31.5,31.56,31.31,31.54,72900.0,31.2073,31.2667,31.019,31.2469,72900.0
2022-09-27 09:35:00,31.54,31.63,31.46,31.59,17190.0,31.2469,31.3361,31.1676,31.2964,17190.0
2022-09-27 09:40:00,31.6,31.69,31.59,31.64,39509.0,31.3063,31.3955,31.2964,31.346,39509.0
2022-09-27 09:45:00,31.65,31.65,31.41,31.43,39680.0,31.3559,31.3559,31.1181,31.1379,39680.0
2022-09-27 09:50:00,31.44,31.62,31.39,31.62,17523.0,31.1478,31.3262,31.0983,31.3262,17523.0
2022-09-27 09:55:00,31.63,31.63,31.53,31.56,11093.0,31.3361,31.3361,31.237,31.2667,11093.0
2022-09-27 10:00:00,31.55,31.56,31.36,31.46,24128.0,31.2568,31.2667,31.0686,31.1676,24128.0
2022-09-27 10:05:00,31.45,31.51,31.27,31.31,21788.0,31.1577,31.2172,30.9794,31.019,21788.0
2022-09-27 10:10:00,31.3,31.4,31.28,31.36,11183.0,31.0091,31.1082,30.9893,31.0686,11183.0
2022-09-27 10:15:00,31.37,31.37,31.29,31.34,15443.0,31.0785,31.0785,30.9992,31.0488,15443.0
2022-09-27 10:20:00,31.32,31.44,31.32,31.4,15450.0,31.0289,31.1478,31.0289,31.1082,15450.0
2022-09-27 10:25:00,31.44,31.51,31.36,31.36,12941.0,31.1478,31.2172,31.0686,31.0686,12941.0
2022-09-27 10:30:00,31.38,31.55,31.38,31.5,15172.0,31.0884,31.2568,31.0884,31.2073,15172.0
2022-09-27 10:35:00,31.5,31.58,31.45,31.48,31984.0,31.2073,31.2865,31.1577,31.1875,31984.0
2022-09-27 10:40:00,31.47,31.56,31.44,31.56,15061.0,31.1775,31.2667,31.1478,31.2667,15061.0
2022-09-27 10:45:00,31.52,31.58,31.5,31.52,8942.0,31.2271,31.2865,31.2073,31.2271,8942.0
2022-09-27 10:50:00,31.52,31.56,31.47,31.47,17580.0,31.2271,31.2667,31.1775,31.1775,17580.0
2022-09-27 10:55:00,31.47,31.57,31.47,31.52,23858.0,31.1775,31.2766,31.1775,31.2271,23858.0
2022-09-27 11:00:00,31.52,31.59,31.47,31.5,21327.0,31.2271,31.2964,31.1775,31.2073,21327.0
2022-09-27 11:05:00,31.51,31.66,31.49,31.66,22052.0,31.2172,31.3658,31.1974,31.3658,22052.0
2022-09-27 11:10:00,31.66,31.67,31.56,31.57,9293.0,31.3658,31.3757,31.2667,31.2766,9293.0
2022-09-27 11:15:00,31.57,31.58,31.49,31.53,14253.0,31.2766,31.2865,31.1974,31.237,14253.0
2022-09-27 11:20:00,31.53,31.56,31.39,31.4,17770.0,31.237,31.2667,31.0983,31.1082,17770.0
2022-09-27 11:25:00,31.41,31.41,31.26,31.29,15835.0,31.1181,31.1181,30.9695,30.9992,15835.0
2022-09-27 11:30:00,31.28,31.38,31.24,31.36,24240.0,30.9893,31.0884,30.9497,31.0686,24240.0
2022-09-27 11:35:00,31.36,31.39,31.3,31.34,10842.0,31.0686,31.0983,31.0091,31.0488,10842.0
2022-09-27 11:40:00,31.33,31.35,31.27,31.32,6767.0,31.0388,31.0587,30.9794,31.0289,6767.0
2022-09-27 11:45:00,31.29,31.31,31.26,31.26,10007.0,30.9992,31.019,30.9695,30.9695,10007.0
2022-09-27 11:50:00,31.27,31.34,31.22,31.22,10305.0,30.9794,31.0488,30.9299,30.9299,10305.0
2022-09-27 11:55:00,31.22,31.26,31.17,31.18,14588.0,30.9299,30.9695,30.8803,30.8902,14588.0
2022-09-27 12:00:00,31.16,31.19,31.12,31.18,12852.0,30.8704,30.9002,30.8308,30.8902,12852.0
2022-09-27 12:05:00,31.17,31.18,31.09,31.11,9606.0,30.8803,30.8902,30.8011,30.8209,9606.0
2022-09-27 12:10:00,31.09,31.09,30.98,31.03,8881.0,30.8011,30.8011,30.6921,30.7416,8881.0
2022-09-27 12:15:00,31.04,31.04,30.91,30.91,11476.0,30.7515,30.7515,30.6228,30.6228,11476.0
2022-09-27 12:20:00,30.88,30.95,30.87,30.91,13894.0,30.593,30.6624,30.5831,30.6228,13894.0
2022-09-27 12:25:00,30.9,30.93,30.87,30.89,12534.0,30.6128,30.6426,30.5831,30.6029,12534.0
2022-09-27 12:30:00,30.89,30.93,30.88,30.92,11728.0,30.6029,30.6426,30.593,30.6327,11728.0
2022-09-27 12:35:00,30.92,30.93,30.8,30.84,13762.0,30.6327,30.6426,30.5138,30.5534,13762.0
2022-09-27 12:40:00,30.83,30.85,30.79,30.83,8771.0,30.5435,30.5633,30.5039,30.5435,8771.0
2022-09-27 12:45:00,30.82,30.83,30.76,30.83,11906.0,30.5336,30.5435,30.4741,30.5435,11906.0
2022-09-27 12:50:00,30.84,30.9,30.74,30.89,11582.0,30.5534,30.6128,30.4543,30.6029,11582.0
2022-09-27 12:55:00,30.88,30.91,30.85,30.87,7860.0,30.593,30.6228,30.5633,30.5831,7860.0
2022-09-27 13:00:00,30.86,30.86,30.69,30.72,23007.0,30.5732,30.5732,30.4048,30.4345,23007.0
2022-09-27 13:05:00,30.73,30.83,30.72,30.8,23314.0,30.4444,30.5435,30.4345,30.5138,23314.0
2022-09-27 13:10:00,30.8,30.81,30.77,30.79,9549.0,30.5138,30.5237,30.4841,30.5039,9549.0
2022-09-27 13:15:00,30.79,30.85,30.77,30.85,13171.0,30.5039,30.5633,30.4841,30.5633,13171.0
2022-09-27 13:20:00,30.84,30.84,30.78,30.78,7760.0,30.5534,30.5534,30.494,30.494,7760.0
2022-09-27 13:25:00,30.77,30.8,30.73,30.8,12181.0,30.4841,30.5138,30.4444,30.5138,12181.0
2022-09-27 13:30:00,30.8,30.85,30.77,30.85,9149.0,30.5138,30.5633,30.4841,30.5633,9149.0
2022-09-27 13:35:00,30.84,30.86,30.78,30.79,10200.0,30.5534,30.5732,30.494,30.5039,10200.0
2022-09-27 13:40:00,30.78,30.8,30.72,30.8,12312.0,30.494,30.5138,30.4345,30.5138,12312.0
2022-09-27 13:45:00,30.81,30.86,30.81,30.85,7790.0,30.5237,30.5732,30.5237,30.5633,7790.0
2022-09-27 13:50:00,30.83,30.85,30.78,30.79,37179.0,30.5435,30.5633,30.494,30.5039,37179.0
2022-09-27 13:55:00,30.79,30.86,30.78,30.85,32388.0,30.5039,30.5732,30.494,30.5633,32388.0
2022-09-27 14:00:00,30.86,30.92,30.84,30.91,24426.0,30.5732,30.6327,30.5534,30.6228,24426.0
2022-09-27 14:05:00,30.91,30.91,30.83,30.84,12174.0,30.6228,30.6228,30.5435,30.5534,12174.0
2022-09-27 14:10:00,30.85,30.86,30.78,30.78,14138.0,30.5633,30.5732,30.494,30.494,14138.0
2022-09-27 14:15:00,30.78,30.84,30.78,30.82,10747.0,30.494,30.5534,30.494,30.5336,10747.0
2022-09-27 14:20:00,30.82,30.86,30.79,30.86,8201.0,30.5336,30.5732,30.5039,30.5732,8201.0
2022-09-27 14:25:00,30.86,30.88,30.83,30.87,13598.0,30.5732,30.593,30.5435,30.5831,13598.0
2022-09-27 14:30:00,30.87,30.88,30.81,30.86,8480.0,30.5831,30.593,30.5237,30.5732,8480.0
2022-09-27 14:35:00,30.86,31.03,30.85,31.02,17494.0,30.5732,30.7416,30.5633,30.7317,17494.0
2022-09-27 14:40:00,31.03,31.11,31.03,31.05,27178.0,30.7416,30.8209,30.7416,30.7615,27178.0
2022-09-27 14:45:00,31.04,31.17,31.01,31.17,28114.0,30.7515,30.8803,30.7218,30.8803,28114.0
2022-09-27 14:50:00,31.17,31.2,31.13,31.13,47677.0,30.8803,30.9101,30.8407,30.8407,47677.0
2022-09-27 14:55:00,31.13,31.17,31.12,31.14,10769.0,30.8407,30.8803,30.8308,30.8506,10769.0
2022-09-27 15:00:00,31.14,31.14,31.03,31.12,19115.0,30.8506,30.8506,30.7416,30.8308,19115.0
2022-09-27 15:05:00,31.11,31.14,31.07,31.1,15015.0,30.8209,30.8506,30.7813,30.811,15015.0
2022-09-27 15:10:00,31.09,31.11,31.06,31.1,13421.0,30.8011,30.8209,30.7714,30.811,13421.0
2022-09-27 15:15:00,31.09,31.11,31.01,31.11,14974.0,30.8011,30.8209,30.7218,30.8209,14974.0
2022-09-27 15:20:00,31.11,31.12,31.06,31.08,17439.0,30.8209,30.8308,30.7714,30.7912,17439.0
2022-09-27 15:25:00,31.09,31.1,31.03,31.07,16134.0,30.8011,30.811,30.7416,30.7813,16134.0
2022-09-27 15:30:00,31.08,31.09,30.98,31.02,25966.0,30.7912,30.8011,30.6921,30.7317,25966.0
2022-09-27 15:35:00,31.01,31.05,30.97,31.0,23700.0,30.7218,30.7615,30.6822,30.7119,23700.0
2022-09-27 15:40:00,31.0,31.1,30.98,31.1,32057.0,30.7119,30.811,30.6921,30.811,32057.0
2022-09-27 15:45:00,31.1,31.1,31.03,31.09,42954.0,30.811,30.811,30.7416,30.8011,42954.0
2022-09-27 15:50:00,31.09,31.15,31.06,31.15,62499.0,30.8011,30.8605,30.7714,30.8605,62499.0
2022-09-27 15:55:00,31.15,31.19,31.08,31.11,189688.0,30.8605,30.9002,30.7912,30.8209,189688.0
2022-09-28 09:30:00,31.33,31.33,31.05,31.19,38731.0,31.0388,31.0388,30.7615,30.9002,38731.0
2022-09-28 09:35:00,31.25,31.25,31.11,31.17,16327.0,30.9596,30.9596,30.8209,30.8803,16327.0
2022-09-28 09:40:00,31.17,31.21,31.1,31.2,11380.0,30.8803,30.92,30.811,30.9101,11380.0
2022-09-28 09:45:00,31.2,31.32,31.15,31.27,10616.0,30.9101,31.0289,30.8605,30.9794,10616.0
2022-09-28 09:50:00,31.25,31.43,31.24,31.37,10533.0,30.9596,31.1379,30.9497,31.0785,10533.0
2022-09-28 09:55:00,31.4,31.45,31.38,31.39,8038.0,31.1082,31.1577,31.0884,31.0983,8038.0
2022-09-28 10:00:00,31.39,31.55,31.37,31.42,12422.0,31.0983,31.2568,31.0785,31.128,12422.0
2022-09-28 10:05:00,31.43,31.5,31.31,31.33,16617.0,31.1379,31.2073,31.019,31.0388,16617.0
2022-09-28 10:10:00,31.33,31.42,31.3,31.35,73470.0,31.0388,31.128,31.0091,31.0587,73470.0
2022-09-28 10:15:00,31.35,31.35,31.22,31.29,13495.0,31.0587,31.0587,30.9299,30.9992,13495.0
2022-09-28 10:20:00,31.31,31.52,31.3,31.52,21121.0,31.019,31.2271,31.0091,31.2271,21121.0
2022-09-28 10:25:00,31.52,31.56,31.46,31.56,12657.0,31.2271,31.2667,31.1676,31.2667,12657.0
2022-09-28 10:30:00,31.58,31.58,31.51,31.54,10359.0,31.2865,31.2865,31.2172,31.2469,10359.0
2022-09-28 10:35:00,31.52,31.59,31.48,31.48,9207.0,31.2271,31.2964,31.1875,31.1875,9207.0
2022-09-28 10:40:00,31.47,31.58,31.46,31.56,6189.0,31.1775,31.2865,31.1676,31.2667,6189.0
2022-09-28 10:45:00,31.55,31.59,31.5,31.54,7937.0,31.2568,31.2964,31.2073,31.2469,7937.0
2022-09-28 10:50:00,31.53,31.53,31.47,31.52,7786.0,31.237,31.237,31.1775,31.2271,7786.0
2022-09-28 10:55:00,31.52,31.52,31.42,31.43,6473.0,31.2271,31.2271,31.128,31.1379,6473.0
2022-09-28 11:00:00,31.41,31.51,31.37,31.49,5324.0,31.1181,31.2172,31.0785,31.1974,5324.0
2022-09-28 11:05:00,31.48,31.54,31.46,31.53,31771.0,31.1875,31.2469,31.1676,31.237,31771.0
2022-09-28 11:10:00,31.54,31.6,31.52,31.54,11903.0,31.2469,31.3063,31.2271,31.2469,11903.0
2022-09-28 11:15:00,31.55,31.57,31.53,31.54,2920.0,31.2568,31.2766,31.237,31.2469,2920.0
2022-09-28 11:20:00,31.56,31.67,31.56,31.66,16441.0,31.2667,31.3757,31.2667,31.3658,16441.0
2022-09-28 11:25:00,31.66,31.69,31.59,31.59,17278.0,31.3658,31.3955,31.2964,31.2964,17278.0
2022-09-28 11:30:00,31.6,31.61,31.51,31.58,12345.0,31.3063,31.3162,31.2172,31.2865,12345.0
2022-09-28 11:35:00,31.58,31.64,31.55,31.56,18205.0,31.2865,31.346,31.2568,31.2667,18205.0
2022-09-28 11:40:00,31.56,31.56,31.51,31.54,25269.0,31.2667,31.2667,31.2172,31.2469,25269.0
2022-09-28 11:45:00,31.57,31.67,31.56,31.66,3076.0,31.2766,31.3757,31.2667,31.3658,3076.0
2022-09-28 11:50:00,31.68,31.71,31.65,31.7,8743.0,31.3856,31.4153,31.3559,31.4054,8743.0
2022-09-28 11:55:00,31.71,31.73,31.68,31.72,6785.0,31.4153,31.4351,31.3856,31.4252,6785.0
2022-09-28 12:00:00,31.73,31.73,31.69,31.73,6998.0,31.4351,31.4351,31.3955,31.4351,6998.0
2022-09-28 12:05:00,31.73,31.73,31.68,31.68,5472.0,31.4351,31.4351,31.3856,31.3856,5472.0
2022-09-28 12:10:00,31.69,31.79,31.68,31.79,9492.0,31.3955,31.4946,31.3856,31.4946,9492.0
2022-09-28 12:15:00,31.77,31.83,31.74,31.83,12061.0,31.4748,31.5342,31.445,31.5342,12061.0
2022-09-28 12:20:00,31.83,31.84,31.69,31.69,9892.0,31.5342,31.5441,31.3955,31.3955,9892.0
2022-09-28 12:25:00,31.68,31.69,31.61,31.62,5577.0,31.3856,31.3955,31.3162,31.3262,5577.0
2022-09-28 12:30:00,31.62,31.73,31.62,31.69,14833.0,31.3262,31.4351,31.3262,31.3955,14833.0
2022-09-28 12:35:00,31.67,31.69,31.65,31.66,11672.0,31.3757,31.3955,31.3559,31.3658,11672.0
2022-09-28 12:40:00,31.68,31.85,31.66,31.84,43784.0,31.3856,31.554,31.3658,31.5441,43784.0
2022-09-28 12:45:00,31.86,31.9,31.76,31.78,16152.0,31.5639,31.6036,31.4649,31.4847,16152.0
2022-09-28 12:50:00,31.77,31.77,31.72,31.73,17618.0,31.4748,31.4748,31.4252,31.4351,17618.0
2022-09-28 12:55:00,31.72,31.73,31.69,31.73,8019.0,31.4252,31.4351,31.3955,31.4351,8019.0
2022-09-28 13:00:00,31.73,31.78,31.72,31.78,13543.0,31.4351,31.4847,31.4252,31.4847,13543.0
2022-09-28 13:05:00,31.78,31.87,31.78,31.87,10631.0,31.4847,31.5738,31.4847,31.5738,10631.0
2022-09-28 13:10:00,31.86,31.87,31.82,31.83,8051.0,31.5639,31.5738,31.5243,31.5342,8051.0
2022-09-28 13:15:00,31.85,31.9,31.84,31.86,14414.0,31.554,31.6036,31.5441,31.5639,14414.0
2022-09-28 13:20:00,31.85,31.87,31.83,31.87,8605.0,31.554,31.5738,31.5342,31.5738,8605.0
2022-09-28 13:25:00,31.87,31.87,31.79,31.8,5865.0,31.5738,31.5738,31.4946,31.5045,5865.0
2022-09-28 13:30:00,31.79,31.83,31.77,31.82,4909.0,31.4946,31.5342,31.4748,31.5243,4909.0
2022-09-28 13:35:00,31.82,31.85,31.79,31.83,9992.0,31.5243,31.554,31.4946,31.5342,9992.0
2022-09-28 13:40:00,31.83,31.87,31.82,31.83,10365.0,31.5342,31.5738,31.5243,31.5342,10365.0
2022-09-28 13:45:00,31.83,31.83,31.73,31.75,8491.0,31.5342,31.5342,31.4351,31.4549,8491.0
2022-09-28 13:50:00,31.74,31.74,31.69,31.71,4546.0,31.445,31.445,31.3955,31.4153,4546.0
2022-09-28 13:55:00,31.71,31.78,31.71,31.77,10693.0,31.4153,31.4847,31.4153,31.4748,10693.0
2022-09-28 14:00:00,31.77,31.78,31.74,31.75,6989.0,31.4748,31.4847,31.445,31.4549,6989.0
2022-09-28 14:05:00,31.75,31.8,31.75,31.79,11577.0,31.4549,31.5045,31.4549,31.4946,11577.0
2022-09-28 14:10:00,31.8,31.82,31.78,31.79,8222.0,31.5045,31.5243,31.4847,31.4946,8222.0
2022-09-28 14:15:00,31.78,31.8,31.74,31.78,39507.0,31.4847,31.5045,31.445,31.4847,39507.0
2022-09-28 14:20:00,31.77,31.77,31.69,31.71,8888.0,31.4748,31.4748,31.3955,31.4153,8888.0
2022-09-28 14:25:00,31.7,31.74,31.69,31.74,9225.0,31.4054,31.445,31.3955,31.445,9225.0
2022-09-28 14:30:00,31.75,31.82,31.74,31.82,8361.0,31.4549,31.5243,31.445,31.5243,8361.0
2022-09-28 14:35:00,31.83,31.85,31.82,31.83,10324.0,31.5342,31.554,31.5243,31.5342,10324.0
2022-09-28 14:40:00,31.82,31.82,31.72,31.77,5023.0,31.5243,31.5243,31.4252,31.4748,5023.0
2022-09-28 14:45:00,31.77,31.78,31.75,31.77,3410.0,31.4748,31.4847,31.4549,31.4748,3410.0
2022-09-28 14:50:00,31.78,31.81,31.77,31.81,4897.0,31.4847,31.5144,31.4748,31.5144,4897.0
2022-09-28 14:55:00,31.79,31.8,31.78,31.79,6834.0,31.4946,31.5045,31.4847,31.4946,6834.0
2022-09-28 15:00:00,31.78,31.84,31.78,31.84,8606.0,31.4847,31.5441,31.4847,31.5441,8606.0
2022-09-28 15:05:00,31.84,31.88,31.79,31.88,17161.0,31.5441,31.5837,31.4946,31.5837,17161.0
2022-09-28 15:10:00,31.87,31.89,31.85,31.89,10529.0,31.5738,31.5936,31.554,31.5936,10529.0
2022-09-28 15:15:00,31.88,31.92,31.87,31.88,17466.0,31.5837,31.6234,31.5738,31.5837,17466.0
2022-09-28 15:20:00,31.89,31.93,31.87,31.92,14233.0,31.5936,31.6333,31.5738,31.6234,14233.0
2022-09-28 15:25:00,31.92,31.96,31.91,31.95,14665.0,31.6234,31.663,31.6135,31.6531,14665.0
2022-09-28 15:30:00,31.94,32.03,31.94,32.02,20272.0,31.6432,31.7323,31.6432,31.7224,20272.0
2022-09-28 15:35:00,32.02,32.03,31.96,31.96,18788.0,31.7224,31.7323,31.663,31.663,18788.0
2022-09-28 15:40:00,31.96,32.04,31.96,32.0,28996.0,31.663,31.7423,31.663,31.7026,28996.0
2022-09-28 15:45:00,32.0,32.05,32.0,32.02,44388.0,31.7026,31.7522,31.7026,31.7224,44388.0
2022-09-28 15:50:00,32.02,32.04,31.95,31.97,127304.0,31.7224,31.7423,31.6531,31.6729,127304.0
2022-09-28 15:55:00,31.97,32.0,31.84,31.86,156833.0,31.6729,31.7026,31.5441,31.5639,156833.0
2022-09-29 09:30:00,31.47,31.56,31.29,31.29,64631.0,31.1775,31.2667,30.9992,30.9992,64631.0
2022-09-29 09:35:00,31.28,31.29,31.18,31.2,22338.0,30.9893,30.9992,30.8902,30.9101,22338.0
2022-09-29 09:40:00,31.19,31.19,30.91,30.91,14067.0,30.9002,30.9002,30.6228,30.6228,14067.0
2022-09-29 09:45:00,30.89,30.93,30.8,30.89,74315.0,30.6029,30.6426,30.5138,30.6029,74315.0
2022-09-29 09:50:00,30.89,31.05,30.86,30.95,44695.0,30.6029,30.7615,30.5732,30.6624,44695.0
2022-09-29 09:55:00,30.95,30.98,30.82,30.89,9070.0,30.6624,30.6921,30.5336,30.6029,9070.0
2022-09-29 10:00:00,30.86,30.88,30.74,30.77,7243.0,30.5732,30.593,30.4543,30.4841,7243.0
2022-09-29 10:05:00,30.8,30.88,30.78,30.84,23616.0,30.5138,30.593,30.494,30.5534,23616.0
2022-09-29 10:10:00,30.82,30.86,30.74,30.75,8852.0,30.5336,30.5732,30.4543,30.4642,8852.0
2022-09-29 10:15:00,30.76,30.76,30.66,30.72,5420.0,30.4741,30.4741,30.3751,30.4345,5420.0
2022-09-29 10:20:00,30.72,30.86,30.7,30.79,8940.0,30.4345,30.5732,30.4147,30.5039,8940.0
2022-09-29 10:25:00,30.79,30.8,30.73,30.76,9186.0,30.5039,30.5138,30.4444,30.4741,9186.0
2022-09-29 10:30:00,30.73,30.74,30.65,30.69,5773.0,30.4444,30.4543,30.3652,30.4048,5773.0
2022-09-29 10:35:00,30.68,30.75,30.65,30.72,12928.0,30.3949,30.4642,30.3652,30.4345,12928.0
2022-09-29 10:40:00,30.72,30.84,30.71,30.83,20511.0,30.4345,30.5534,30.4246,30.5435,20511.0
2022-09-29 10:45:00,30.81,30.84,30.78,30.78,9054.0,30.5237,30.5534,30.494,30.494,9054.0
2022-09-29 10:50:00,30.78,30.9,30.78,30.88,9739.0,30.494,30.6128,30.494,30.593,9739.0
2022-09-29 10:55:00,30.89,30.94,30.86,30.9,11257.0,30.6029,30.6525,30.5732,30.6128,11257.0
2022-09-29 11:00:00,30.9,30.99,30.89,30.91,7784.0,30.6128,30.702,30.6029,30.6228,7784.0
2022-09-29 11:05:00,30.91,31.1,30.88,31.1,17478.0,30.6228,30.811,30.593,30.811,17478.0
2022-09-29 11:10:00,31.07,31.08,30.95,30.98,5894.0,30.7813,30.7912,30.6624,30.6921,5894.0
2022-09-29 11:15:00,30.99,31.01,30.96,30.98,6777.0,30.702,30.7218,30.6723,30.6921,6777.0
2022-09-29 11:20:00,30.98,30.98,30.89,30.91,7887.0,30.6921,30.6921,30.6029,30.6228,7887.0
2022-09-29 11:25:00,30.9,31.02,30.89,31.02,11761.0,30.6128,30.7317,30.6029,30.7317,11761.0
2022-09-29 11:30:00,31.01,31.07,30.95,31.05,4981.0,30.7218,30.7813,30.6624,30.7615,4981.0
2022-09-29 11:35:00,31.05,31.06,30.98,31.02,8676.0,30.7615,30.7714,30.6921,30.7317,8676.0
2022-09-29 11:40:00,31.02,31.06,30.99,31.03,2701.0,30.7317,30.7714,30.702,30.7416,2701.0
2022-09-29 11:45:00,31.07,31.09,31.03,31.09,10408.0,30.7813,30.8011,30.7416,30.8011,10408.0
2022-09-29 11:50:00,31.09,31.27,31.07,31.24,11750.0,30.8011,30.9794,30.7813,30.9497,11750.0
2022-09-29 11:55:00,31.24,31.25,31.16,31.16,9187.0,30.9497,30.9596,30.8704,30.8704,9187.0
2022-09-29 12:00:00,31.14,31.16,31.13,31.15,5295.0,30.8506,30.8704,30.8407,30.8605,5295.0
2022-09-29 12:05:00,31.14,31.2,31.13,31.2,4345.0,30.8506,30.9101,30.8407,30.9101,4345.0
2022-09-29 12:10:00,31.19,31.19,31.14,31.16,10213.0,30.9002,30.9002,30.8506,30.8704,10213.0
2022-09-29 12:15:00,31.16,31.18,31.06,31.06,3992.0,30.8704,30.8902,30.7714,30.7714,3992.0
2022-09-29 12:20:00,31.06,31.07,30.98,31.02,9579.0,30.7714,30.7813,30.6921,30.7317,9579.0
2022-09-29 12:25:00,31.03,31.06,31.02,31.04,3641.0,30.7416,30.7714,30.7317,30.7515,3641.0
2022-09-29 12:30:00,31.03,31.07,31.03,31.07,6954.0,30.7416,30.7813,30.7416,30.7813,6954.0
2022-09-29 12:35:00,31.08,31.1,31.02,31.08,3030.0,30.7912,30.811,30.7317,30.7912,3030.0
2022-09-29 12:40:00,31.08,31.08,31.03,31.07,3632.0,30.7912,30.7912,30.7416,30.7813,3632.0
2022-09-29 12:45:00,31.08,31.09,31.01,31.02,4993.0,30.7912,30.8011,30.7218,30.7317,4993.0
2022-09-29 12:50:00,31.02,31.04,31.0,31.03,2460.0,30.7317,30.7515,30.7119,30.7416,2460.0
2022-09-29 12:55:00,31.03,31.03,30.96,30.99,6761.0,30.7416,30.7416,30.6723,30.702,6761.0
2022-09-29 13:00:00,30.98,30.99,30.95,30.97,6209.0,30.6921,30.702,30.6624,30.6822,6209.0
2022-09-29 13:05:00,30.97,30.97,30.89,30.9,5863.0,30.6822,30.6822,30.6029,30.6128,5863.0
2022-09-29 13:10:00,30.9,30.99,30.9,30.98,5162.0,30.6128,30.702,30.6128,30.6921,5162.0
2022-09-29 13:15:00,30.98,31.0,30.94,30.94,4008.0,30.6921,30.7119,30.6525,30.6525,4008.0
2022-09-29 13:20:00,30.92,30.94,30.89,30.92,2784.0,30.6327,30.6525,30.6029,30.6327,2784.0
2022-09-29 13:25:00,30.93,31.0,30.91,30.97,6524.0,30.6426,30.7119,30.6228,30.6822,6524.0
2022-09-29 13:30:00,30.94,30.97,30.92,30.97,6435.0,30.6525,30.6822,30.6327,30.6822,6435.0
2022-09-29 13:35:00,30.97,30.97,30.93,30.93,3552.0,30.6822,30.6822,30.6426,30.6426,3552.0
2022-09-29 13:40:00,30.92,30.92,30.84,30.86,4610.0,30.6327,30.6327,30.5534,30.5732,4610.0
2022-09-29 13:45:00,30.86,30.88,30.82,30.82,5763.0,30.5732,30.593,30.5336,30.5336,5763.0
2022-09-29 13:50:00,30.82,30.83,30.78,30.78,5434.0,30.5336,30.5435,30.494,30.494,5434.0
2022-09-29 13:55:00,30.78,30.79,30.73,30.74,4029.0,30.494,30.5039,30.4444,30.4543,4029.0
2022-09-29 14:00:00,30.73,30.73,30.68,30.71,5948.0,30.4444,30.4444,30.3949,30.4246,5948.0
2022-09-29 14:05:00,30.71,30.77,30.71,30.76,12236.0,30.4246,30.4841,30.4246,30.4741,12236.0
2022-09-29 14:10:00,30.77,30.77,30.73,30.74,5273.0,30.4841,30.4841,30.4444,30.4543,5273.0
2022-09-29 14:15:00,30.72,30.72,30.65,30.66,15288.0,30.4345,30.4345,30.3652,30.3751,15288.0
2022-09-29 14:20:00,30.66,30.7,30.65,30.68,9385.0,30.3751,30.4147,30.3652,30.3949,9385.0
2022-09-29 14:25:00,30.68,30.72,30.66,30.71,7977.0,30.3949,30.4345,30.3751,30.4246,7977.0
2022-09-29 14:30:00,30.7,30.73,30.66,30.67,11423.0,30.4147,30.4444,30.3751,30.385,11423.0
2022-09-29 14:35:00,30.66,30.78,30.65,30.74,10856.0,30.3751,30.494,30.3652,30.4543,10856.0
2022-09-29 14:40:00,30.74,30.77,30.71,30.71,8777.0,30.4543,30.4841,30.4246,30.4246,8777.0
2022-09-29 14:45:00,30.72,30.75,30.71,30.72,5676.0,30.4345,30.4642,30.4246,30.4345,5676.0
2022-09-29 14:50:00,30.71,30.71,30.6,30.63,8978.0,30.4246,30.4246,30.3156,30.3454,8978.0
2022-09-29 14:55:00,30.63,30.65,30.59,30.6,11662.0,30.3454,30.3652,30.3057,30.3156,11662.0
2022-09-29 15:00:00,30.6,30.74,30.59,30.73,50745.0,30.3156,30.4543,30.3057,30.4444,50745.0
2022-09-29 15:05:00,30.73,30.74,30.64,30.65,16162.0,30.4444,30.4543,30.3553,30.3652,16162.0
2022-09-29 15:10:00,30.63,30.79,30.62,30.78,12151.0,30.3454,30.5039,30.3354,30.494,12151.0
2022-09-29 15:15:00,30.79,30.81,30.75,30.8,34861.0,30.5039,30.5237,30.4642,30.5138,34861.0
2022-09-29 15:20:00,30.8,30.87,30.78,30.86,97692.0,30.5138,30.5831,30.494,30.5732,97692.0
2022-09-29 15:25:00,30.85,30.85,30.76,30.8,81230.0,30.5633,30.5633,30.4741,30.5138,81230.0
2022-09-29 15:30:00,30.82,30.98,30.82,30.98,35865.0,30.5336,30.6921,30.5336,30.6921,35865.0
2022-09-29 15:35:00,30.98,31.07,30.93,31.02,44304.0,30.6921,30.7813,30.6426,30.7317,44304.0
2022-09-29 15:40:00,31.02,31.05,30.95,31.01,57818.0,30.7317,30.7615,30.6624,30.7218,57818.0
2022-09-29 15:45:00,31.01,31.01,30.94,30.94,106281.0,30.7218,30.7218,30.6525,30.6525,106281.0
2022-09-29 15:50:00,30.95,31.0,30.94,30.99,85143.0,30.6624,30.7119,30.6525,30.702,85143.0
2022-09-29 15:55:00,30.99,31.02,30.94,30.96,256510.0,30.702,30.7317,30.6525,30.6723,256510.0
2022-09-30 09:30:00,30.78,31.01,30.77,30.93,35403.0,30.494,30.7218,30.4841,30.6426,35403.0
2022-09-30 09:35:00,30.96,30.97,30.65,30.71,24014.0,30.6723,30.6822,30.3652,30.4246,24014.0
2022-09-30 09:40:00,30.71,31.01,30.7,30.89,22906.0,30.4246,30.7218,30.4147,30.6029,22906.0
2022-09-30 09:45:00,30.9,31.02,30.89,30.99,40859.0,30.6128,30.7317,30.6029,30.702,40859.0
2022-09-30 09:50:00,31.0,31.2,30.97,31.2,181675.0,30.7119,30.9101,30.6822,30.9101,181675.0
2022-09-30 09:55:00,31.18,31.28,31.15,31.2,41233.0,30.8902,30.9893,30.8605,30.9101,41233.0
2022-09-30 10:00:00,31.22,31.25,31.15,31.19,30067.0,30.9299,30.9596,30.8605,30.9002,30067.0
2022-09-30 10:05:00,31.2,31.23,31.14,31.2,63468.0,30.9101,30.9398,30.8506,30.9101,63468.0
2022-09-30 10:10:00,31.2,31.23,31.09,31.17,46695.0,30.9101,30.9398,30.8011,30.8803,46695.0
2022-09-30 10:15:00,31.17,31.21,31.06,31.18,20033.0,30.8803,30.92,30.7714,30.8902,20033.0
2022-09-30 10:20:00,31.18,31.2,31.11,31.15,11125.0,30.8902,30.9101,30.8209,30.8605,11125.0
2022-09-30 10:25:00,31.14,31.28,31.12,31.27,12121.0,30.8506,30.9893,30.8308,30.9794,12121.0
2022-09-30 10:30:00,31.29,31.43,31.25,31.42,12670.0,30.9992,31.1379,30.9596,31.128,12670.0
2022-09-30 10:35:00,31.42,31.44,31.34,31.37,11272.0,31.128,31.1478,31.0488,31.0785,11272.0
2022-09-30 10:40:00,31.36,31.4,31.29,31.4,16967.0,31.0686,31.1082,30.9992,31.1082,16967.0
2022-09-30 10:45:00,31.39,31.42,31.3,31.42,18531.0,31.0983,31.128,31.0091,31.128,18531.0
2022-09-30 10:50:00,31.42,31.5,31.39,31.49,24778.0,31.128,31.2073,31.0983,31.1974,24778.0
2022-09-30 10:55:00,31.5,31.5,31.45,31.49,20925.0,31.2073,31.2073,31.1577,31.1974,20925.0
2022-09-30 11:00:00,31.5,31.59,31.43,31.59,28111.0,31.2073,31.2964,31.1379,31.2964,28111.0
2022-09-30 11:05:00,31.59,31.62,31.55,31.61,32035.0,31.2964,31.3262,31.2568,31.3162,32035.0
2022-09-30 11:10:00,31.61,31.61,31.56,31.59,19577.0,31.3162,31.3162,31.2667,31.2964,19577.0
2022-09-30 11:15:00,31.59,31.61,31.54,31.55,14316.0,31.2964,31.3162,31.2469,31.2568,14316.0
2022-09-30 11:20:00,31.55,31.58,31.54,31.58,10008.0,31.2568,31.2865,31.2469,31.2865,10008.0
2022-09-30 11:25:00,31.58,31.67,31.56,31.56,20634.0,31.2865,31.3757,31.2667,31.2667,20634.0
2022-09-30 11:30:00,31.57,31.61,31.54,31.58,9615.0,31.2766,31.3162,31.2469,31.2865,9615.0
2022-09-30 11:35:00,31.57,31.59,31.52,31.53,7827.0,31.2766,31.2964,31.2271,31.237,7827.0
2022-09-30 11:40:00,31.53,31.54,31.42,31.43,17390.0,31.237,31.2469,31.128,31.1379,17390.0
2022-09-30 11:45:00,31.42,31.43,31.38,31.39,71799.0,31.128,31.1379,31.0884,31.0983,71799.0
2022-09-30 11:50:00,31.39,31.4,31.29,31.32,39566.0,31.0983,31.1082,30.9992,31.0289,39566.0
2022-09-30 11:55:00,31.32,31.36,31.31,31.35,12804.0,31.0289,31.0686,31.019,31.0587,12804.0
2022-09-30 12:00:00,31.34,31.34,31.25,31.3,100363.0,31.0488,31.0488,30.9596,31.0091,100363.0
2022-09-30 12:05:00,31.31,31.35,31.25,31.25,22478.0,31.019,31.0587,30.9596,30.9596,22478.0
2022-09-30 12:10:00,31.25,31.32,31.25,31.31,28239.0,30.9596,31.0289,30.9596,31.019,28239.0
2022-09-30 12:15:00,31.31,31.33,31.27,31.29,40270.0,31.019,31.0388,30.9794,30.9992,40270.0
2022-09-30 12:20:00,31.28,31.28,31.17,31.24,24789.0,30.9893,30.9893,30.8803,30.9497,24789.0
2022-09-30 12:25:00,31.24,31.25,31.18,31.18,13088.0,30.9497,30.9596,30.8902,30.8902,13088.0
2022-09-30 12:30:00,31.18,31.23,31.17,31.22,25404.0,30.8902,30.9398,30.8803,30.9299,25404.0
2022-09-30 12:35:00,31.22,31.27,31.2,31.25,28123.0,30.9299,30.9794,30.9101,30.9596,28123.0
2022-09-30 12:40:00,31.25,31.3,31.25,31.29,20517.0,30.9596,31.0091,30.9596,30.9992,20517.0
2022-09-30 12:45:00,31.29,31.34,31.25,31.32,30338.0,30.9992,31.0488,30.9596,31.0289,30338.0
2022-09-30 12:50:00,31.33,31.35,31.28,31.3,11378.0,31.0388,31.0587,30.9893,31.0091,11378.0
2022-09-30 12:55:00,31.29,31.32,31.28,31.28,19784.0,30.9992,31.0289,30.9893,30.9893,19784.0
2022-09-30 13:00:00,31.28,31.29,31.25,31.28,20407.0,30.9893,30.9992,30.9596,30.9893,20407.0
2022-09-30 13:05:00,31.29,31.34,31.27,31.32,35801.0,30.9992,31.0488,30.9794,31.0289,35801.0
2022-09-30 13:10:00,31.32,31.36,31.28,31.29,29486.0,31.0289,31.0686,30.9893,30.9992,29486.0
2022-09-30 13:15:00,31.29,31.31,31.25,31.28,15787.0,30.9992,31.019,30.9596,30.9893,15787.0
2022-09-30 13:20:00,31.28,31.31,31.26,31.28,11768.0,30.9893,31.019,30.9695,30.9893,11768.0
2022-09-30 13:25:00,31.28,31.35,31.26,31.35,14928.0,30.9893,31.0587,30.9695,31.0587,14928.0
2022-09-30 13:30:00,31.35,31.36,31.25,31.27,13084.0,31.0587,31.0686,30.9596,30.9794,13084.0
2022-09-30 13:35:00,31.25,31.26,31.21,31.21,15741.0,30.9596,30.9695,30.92,30.92,15741.0
2022-09-30 13:40:00,31.21,31.22,31.16,31.17,30441.0,30.92,30.9299,30.8704,30.8803,30441.0
2022-09-30 13:45:00,31.18,31.21,31.14,31.2,30757.0,30.8902,30.92,30.8506,30.9101,30757.0
2022-09-30 13:50:00,31.2,31.23,31.18,31.19,33086.0,30.9101,30.9398,30.8902,30.9002,33086.0
2022-09-30 13:55:00,31.19,31.22,31.18,31.19,22384.0,30.9002,30.9299,30.8902,30.9002,22384.0
2022-09-30 14:00:00,31.19,31.23,31.16,31.21,26786.0,30.9002,30.9398,30.8704,30.92,26786.0
2022-09-30 14:05:00,31.22,31.24,31.19,31.21,20419.0,30.9299,30.9497,30.9002,30.92,20419.0
2022-09-30 14:10:00,31.21,31.27,31.21,31.22,20032.0,30.92,30.9794,30.92,30.9299,20032.0
2022-09-30 14:15:00,31.22,31.25,31.18,31.18,24860.0,30.9299,30.9596,30.8902,30.8902,24860.0
2022-09-30 14:20:00,31.19,31.2,31.11,31.12,49668.0,30.9002,30.9101,30.8209,30.8308,49668.0
2022-09-30 14:25:00,31.12,31.12,31.05,31.11,34138.0,30.8308,30.8308,30.7615,30.8209,34138.0
2022-09-30 14:30:00,31.11,31.21,31.1,31.21,17515.0,30.8209,30.92,30.811,30.92,17515.0
2022-09-30 14:35:00,31.21,31.21,31.12,31.16,20330.0,30.92,30.92,30.8308,30.8704,20330.0
2022-09-30 14:40:00,31.15,31.15,31.07,31.1,13668.0,30.8605,30.8605,30.7813,30.811,13668.0
2022-09-30 14:45:00,31.1,31.1,31.01,31.09,11446.0,30.811,30.811,30.7218,30.8011,11446.0
2022-09-30 14:50:00,31.08,31.11,31.06,31.06,13413.0,30.7912,30.8209,30.7714,30.7714,13413.0
2022-09-30 14:55:00,31.05,31.05,30.99,31.02,15210.0,30.7615,30.7615,30.702,30.7317,15210.0
2022-09-30 15:00:00,31.02,31.14,31.0,31.1,14958.0,30.7317,30.8506,30.7119,30.811,14958.0
2022-09-30 15:05:00,31.11,31.15,31.06,31.08,19894.0,30.8209,30.8605,30.7714,30.7912,19894.0
2022-09-30 15:10:00,31.08,31.12,31.0,31.02,16434.0,30.7912,30.8308,30.7119,30.7317,16434.0
2022-09-30 15:15:00,31.03,31.09,30.99,31.05,35616.0,30.7416,30.8011,30.702,30.7615,35616.0
2022-09-30 15:20:00,31.04,31.08,30.99,31.08,15555.0,30.7515,30.7912,30.702,30.7912,15555.0
2022-09-30 15:25:00,31.07,31.13,31.0,31.12,30156.0,30.7813,30.8407,30.7119,30.8308,30156.0
2022-09-30 15:30:00,31.13,31.19,31.01,31.05,26088.0,30.8407,30.9002,30.7218,30.7615,26088.0
2022-09-30 15:35:00,31.05,31.09,31.0,31.03,31516.0,30.7615,30.8011,30.7119,30.7416,31516.0
2022-09-30 15:40:00,31.02,31.11,31.02,31.08,29377.0,30.7317,30.8209,30.7317,30.7912,29377.0
2022-09-30 15:45:00,31.08,31.12,31.05,31.08,32192.0,30.7912,30.8308,30.7615,30.7912,32192.0
2022-09-30 15:50:00,31.07,31.08,30.94,30.99,151984.0,30.7813,30.7912,30.6525,30.702,151984.0
2022-09-30 15:55:00,30.99,30.99,30.87,30.95,309069.0,30.702,30.702,30.5831,30.6624,309069.0
2022-10-03 09:30:00,31.44,31.65,31.4,31.48,26188.0,31.1478,31.3559,31.1082,31.1875,26188.0
2022-10-03 09:35:00,31.49,31.49,31.29,31.29,8847.0,31.1974,31.1974,30.9992,30.9992,8847.0
2022-10-03 09:40:00,31.26,31.47,31.18,31.45,21957.0,30.9695,31.1775,30.8902,31.1577,21957.0
2022-10-03 09:45:00,31.46,31.67,31.46,31.63,14199.0,31.1676,31.3757,31.1676,31.3361,14199.0
2022-10-03 09:50:00,31.64,31.64,31.53,31.59,13991.0,31.346,31.346,31.237,31.2964,13991.0
2022-10-03 09:55:00,31.59,31.6,31.46,31.49,6111.0,31.2964,31.3063,31.1676,31.1974,6111.0
2022-10-03 10:00:00,31.51,31.69,31.5,31.65,12815.0,31.2172,31.3955,31.2073,31.3559,12815.0
2022-10-03 10:05:00,31.65,31.83,31.6,31.69,65458.0,31.3559,31.5342,31.3063,31.3955,65458.0
2022-10-03 10:10:00,31.68,31.79,31.66,31.77,14690.0,31.3856,31.4946,31.3658,31.4748,14690.0
2022-10-03 10:15:00,31.75,31.78,31.71,31.76,9727.0,31.4549,31.4847,31.4153,31.4649,9727.0
2022-10-03 10:20:00,31.76,31.87,31.76,31.87,10164.0,31.4649,31.5738,31.4649,31.5738,10164.0
2022-10-03 10:25:00,31.88,31.92,31.87,31.87,8812.0,31.5837,31.6234,31.5738,31.5738,8812.0
2022-10-03 10:30:00,31.87,31.9,31.79,31.82,8170.0,31.5738,31.6036,31.4946,31.5243,8170.0
2022-10-03 10:35:00,31.82,31.86,31.73,31.77,12939.0,31.5243,31.5639,31.4351,31.4748,12939.0
2022-10-03 10:40:00,31.76,31.78,31.73,31.76,12251.0,31.4649,31.4847,31.4351,31.4649,12251.0
2022-10-03 10:45:00,31.77,31.85,31.76,31.85,9430.0,31.4748,31.554,31.4649,31.554,9430.0
2022-10-03 10:50:00,31.84,31.91,31.84,31.88,10592.0,31.5441,31.6135,31.5441,31.5837,10592.0
2022-10-03 10:55:00,31.89,31.93,31.89,31.89,4747.0,31.5936,31.6333,31.5936,31.5936,4747.0
2022-10-03 11:00:00,31.9,31.93,31.88,31.92,9151.0,31.6036,31.6333,31.5837,31.6234,9151.0
2022-10-03 11:05:00,31.92,32.01,31.9,31.97,37074.0,31.6234,31.7125,31.6036,31.6729,37074.0
2022-10-03 11:10:00,31.99,32.06,31.97,32.01,13213.0,31.6927,31.7621,31.6729,31.7125,13213.0
2022-10-03 11:15:00,32.0,32.09,31.99,32.0,9474.0,31.7026,31.7918,31.6927,31.7026,9474.0
2022-10-03 11:20:00,32.0,32.03,31.99,32.01,7128.0,31.7026,31.7323,31.6927,31.7125,7128.0
2022-10-03 11:25:00,32.01,32.01,31.95,31.97,9061.0,31.7125,31.7125,31.6531,31.6729,9061.0
2022-10-03 11:30:00,31.99,32.02,31.97,31.99,8739.0,31.6927,31.7224,31.6729,31.6927,8739.0
2022-10-03 11:35:00,31.99,32.0,31.94,32.0,8112.0,31.6927,31.7026,31.6432,31.7026,8112.0
2022-10-03 11:40:00,31.99,31.99,31.92,31.95,4762.0,31.6927,31.6927,31.6234,31.6531,4762.0
2022-10-03 11:45:00,31.96,32.03,31.95,32.02,8514.0,31.663,31.7323,31.6531,31.7224,8514.0
2022-10-03 11:50:00,32.03,32.06,32.0,32.03,10126.0,31.7323,31.7621,31.7026,31.7323,10126.0
2022-10-03 11:55:00,32.01,32.02,31.96,31.99,14028.0,31.7125,31.7224,31.663,31.6927,14028.0
2022-10-03 12:00:00,31.99,32.06,31.99,32.04,6452.0,31.6927,31.7621,31.6927,31.7423,6452.0
2022-10-03 12:05:00,32.05,32.05,32.0,32.05,7060.0,31.7522,31.7522,31.7026,31.7522,7060.0
2022-10-03 12:10:00,32.03,32.06,32.01,32.02,6819.0,31.7323,31.7621,31.7125,31.7224,6819.0
2022-10-03 12:15:00,32.02,32.03,31.96,31.97,8341.0,31.7224,31.7323,31.663,31.6729,8341.0
2022-10-03 12:20:00,31.98,32.0,31.93,32.0,8481.0,31.6828,31.7026,31.6333,31.7026,8481.0
2022-10-03 12:25:00,32.0,32.02,31.91,31.93,9298.0,31.7026,31.7224,31.6135,31.6333,9298.0
2022-10-03 12:30:00,31.94,31.96,31.89,31.96,5798.0,31.6432,31.663,31.5936,31.663,5798.0
2022-10-03 12:35:00,31.94,31.94,31.88,31.9,5813.0,31.6432,31.6432,31.5837,31.6036,5813.0
2022-10-03 12:40:00,31.91,31.91,31.86,31.89,6460.0,31.6135,31.6135,31.5639,31.5936,6460.0
2022-10-03 12:45:00,31.9,31.92,31.87,31.88,5864.0,31.6036,31.6234,31.5738,31.5837,5864.0
2022-10-03 12:50:00,31.89,31.9,31.83,31.87,7207.0,31.5936,31.6036,31.5342,31.5738,7207.0
2022-10-03 12:55:00,31.85,31.94,31.85,31.94,5107.0,31.554,31.6432,31.554,31.6432,5107.0
2022-10-03 13:00:00,31.96,31.98,31.95,31.97,5617.0,31.663,31.6828,31.6531,31.6729,5617.0
2022-10-03 13:05:00,31.98,32.02,31.98,32.02,6547.0,31.6828,31.7224,31.6828,31.7224,6547.0
2022-10-03 13:10:00,32.03,32.03,31.98,32.0,11138.0,31.7323,31.7323,31.6828,31.7026,11138.0
2022-10-03 13:15:00,31.99,32.05,31.97,32.03,14527.0,31.6927,31.7522,31.6729,31.7323,14527.0
2022-10-03 13:20:00,32.04,32.15,32.02,32.13,13676.0,31.7423,31.8512,31.7224,31.8314,13676.0
2022-10-03 13:25:00,32.13,32.16,32.1,32.12,19507.0,31.8314,31.8611,31.8017,31.8215,19507.0
2022-10-03 13:30:00,32.14,32.26,32.14,32.26,17631.0,31.8413,31.9602,31.8413,31.9602,17631.0
2022-10-03 13:35:00,32.24,32.25,32.13,32.14,10234.0,31.9404,31.9503,31.8314,31.8413,10234.0
2022-10-03 13:40:00,32.15,32.15,32.13,32.15,31698.0,31.8512,31.8512,31.8314,31.8512,31698.0
2022-10-03 13:45:00,32.14,32.19,32.11,32.12,21088.0,31.8413,31.8909,31.8116,31.8215,21088.0
2022-10-03 13:50:00,32.1,32.1,32.06,32.06,5014.0,31.8017,31.8017,31.7621,31.7621,5014.0
2022-10-03 13:55:00,32.05,32.07,32.04,32.05,4318.0,31.7522,31.772,31.7423,31.7522,4318.0
2022-10-03 14:00:00,32.05,32.12,32.05,32.12,5221.0,31.7522,31.8215,31.7522,31.8215,5221.0
2022-10-03 14:05:00,32.13,32.14,32.06,32.08,13263.0,31.8314,31.8413,31.7621,31.7819,13263.0
2022-10-03 14:10:00,32.09,32.12,32.09,32.11,11747.0,31.7918,31.8215,31.7918,31.8116,11747.0
2022-10-03 14:15:00,32.09,32.11,32.07,32.08,8608.0,31.7918,31.8116,31.772,31.7819,8608.0
2022-10-03 14:20:00,32.08,32.11,32.07,32.09,18229.0,31.7819,31.8116,31.772,31.7918,18229.0
2022-10-03 14:25:00,32.09,32.13,32.06,32.12,19102.0,31.7918,31.8314,31.7621,31.8215,19102.0
2022-10-03 14:30:00,32.11,32.14,32.09,32.14,23185.0,31.8116,31.8413,31.7918,31.8413,23185.0
2022-10-03 14:35:00,32.13,32.16,32.12,32.13,27281.0,31.8314,31.8611,31.8215,31.8314,27281.0
2022-10-03 14:40:00,32.14,32.18,32.13,32.18,30188.0,31.8413,31.881,31.8314,31.881,30188.0
2022-10-03 14:45:00,32.17,32.2,32.15,32.16,18938.0,31.871,31.9008,31.8512,31.8611,18938.0
2022-10-03 14:50:00,32.17,32.23,32.16,32.22,11845.0,31.871,31.9305,31.8611,31.9206,11845.0
2022-10-03 14:55:00,32.23,32.28,32.22,32.24,14185.0,31.9305,31.98,31.9206,31.9404,14185.0
2022-10-03 15:00:00,32.24,32.24,32.18,32.21,12128.0,31.9404,31.9404,31.881,31.9107,12128.0
2022-10-03 15:05:00,32.22,32.29,32.22,32.27,16628.0,31.9206,31.9899,31.9206,31.9701,16628.0
2022-10-03 15:10:00,32.26,32.26,32.2,32.22,14366.0,31.9602,31.9602,31.9008,31.9206,14366.0
2022-10-03 15:15:00,32.21,32.21,32.13,32.18,22218.0,31.9107,31.9107,31.8314,31.881,22218.0
2022-10-03 15:20:00,32.17,32.2,32.16,32.2,8897.0,31.871,31.9008,31.8611,31.9008,8897.0
2022-10-03 15:25:00,32.2,32.26,32.19,32.2,55148.0,31.9008,31.9602,31.8909,31.9008,55148.0
2022-10-03 15:30:00,32.19,32.2,32.12,32.14,23950.0,31.8909,31.9008,31.8215,31.8413,23950.0
2022-10-03 15:35:00,32.13,32.17,32.11,32.12,20983.0,31.8314,31.871,31.8116,31.8215,20983.0
2022-10-03 15:40:00,32.12,32.13,32.07,32.12,40268.0,31.8215,31.8314,31.772,31.8215,40268.0
2022-10-03 15:45:00,32.11,32.12,32.05,32.09,26591.0,31.8116,31.8215,31.7522,31.7918,26591.0
2022-10-03 15:50:00,32.09,32.11,32.01,32.09,61440.0,31.7918,31.8116,31.7125,31.7918,61440.0
2022-10-03 15:55:00,32.09,32.12,32.04,32.09,191932.0,31.7918,31.8215,31.7423,31.7918,191932.0
2022-10-04 09:30:00,32.7,33.02,32.7,32.89,41590.0,32.3961,32.7131,32.3961,32.5844,41590.0
2022-10-04 09:35:00,32.91,33.05,32.91,32.99,11376.0,32.6042,32.7429,32.6042,32.6834,11376.0
2022-10-04 09:40:00,32.99,33.03,32.94,32.96,10470.0,32.6834,32.7231,32.6339,32.6537,10470.0
2022-10-04 09:45:00,32.98,33.13,32.96,33.11,19042.0,32.6735,32.8221,32.6537,32.8023,19042.0
2022-10-04 09:50:00,33.11,33.15,33.09,33.15,12005.0,32.8023,32.8419,32.7825,32.8419,12005.0
2022-10-04 09:55:00,33.16,33.21,33.12,33.21,8920.0,32.8518,32.9014,32.8122,32.9014,8920.0
2022-10-04 10:00:00,33.23,33.35,33.2,33.25,14591.0,32.9212,33.0401,32.8915,32.941,14591.0
2022-10-04 10:05:00,33.25,33.25,33.13,33.15,6417.0,32.941,32.941,32.8221,32.8419,6417.0
2022-10-04 10:10:00,33.12,33.15,33.05,33.08,10155.0,32.8122,32.8419,32.7429,32.7726,10155.0
2022-10-04 10:15:00,33.1,33.17,33.08,33.12,27791.0,32.7924,32.8618,32.7726,32.8122,27791.0
2022-10-04 10:20:00,33.12,33.13,33.02,33.07,11834.0,32.8122,32.8221,32.7131,32.7627,11834.0
2022-10-04 10:25:00,33.06,33.09,32.99,33.02,13240.0,32.7528,32.7825,32.6834,32.7131,13240.0
2022-10-04 10:30:00,33.04,33.09,33.02,33.07,6621.0,32.733,32.7825,32.7131,32.7627,6621.0
2022-10-04 10:35:00,33.09,33.1,33.05,33.09,5606.0,32.7825,32.7924,32.7429,32.7825,5606.0
2022-10-04 10:40:00,33.09,33.12,33.0,33.01,25008.0,32.7825,32.8122,32.6933,32.7032,25008.0
2022-10-04 10:45:00,33.01,33.08,32.99,33.04,12029.0,32.7032,32.7726,32.6834,32.733,12029.0
2022-10-04 10:50:00,33.04,33.11,32.99,33.1,10589.0,32.733,32.8023,32.6834,32.7924,10589.0
2022-10-04 10:55:00,33.12,33.19,33.12,33.14,9672.0,32.8122,32.8816,32.8122,32.832,9672.0
2022-10-04 11:00:00,33.19,33.21,33.13,33.14,3633.0,32.8816,32.9014,32.8221,32.832,3633.0
2022-10-04 11:05:00,33.14,33.21,33.12,33.17,10872.0,32.832,32.9014,32.8122,32.8618,10872.0
2022-10-04 11:10:00,33.18,33.18,33.09,33.14,13864.0,32.8717,32.8717,32.7825,32.832,13864.0
2022-10-04 11:15:00,33.15,33.24,33.14,33.23,14383.0,32.8419,32.9311,32.832,32.9212,14383.0
2022-10-04 11:20:00,33.23,33.26,33.21,33.25,7995.0,32.9212,32.9509,32.9014,32.941,7995.0
2022-10-04 11:25:00,33.25,33.27,33.24,33.24,5378.0,32.941,32.9608,32.9311,32.9311,5378.0
2022-10-04 11:30:00,33.25,33.27,33.18,33.2,24017.0,32.941,32.9608,32.8717,32.8915,24017.0
2022-10-04 11:35:00,33.21,33.29,33.21,33.29,5100.0,32.9014,32.9806,32.9014,32.9806,5100.0
2022-10-04 11:40:00,33.28,33.31,33.27,33.28,7661.0,32.9707,33.0004,32.9608,32.9707,7661.0
2022-10-04 11:45:00,33.28,33.3,33.24,33.24,6295.0,32.9707,32.9905,32.9311,32.9311,6295.0
2022-10-04 11:50:00,33.24,33.27,33.21,33.22,9586.0,32.9311,32.9608,32.9014,32.9113,9586.0
2022-10-04 11:55:00,33.21,33.26,33.21,33.26,17197.0,32.9014,32.9509,32.9014,32.9509,17197.0
2022-10-04 12:00:00,33.27,33.27,33.22,33.24,13365.0,32.9608,32.9608,32.9113,32.9311,13365.0
2022-10-04 12:05:00,33.25,33.26,33.19,33.21,13103.0,32.941,32.9509,32.8816,32.9014,13103.0
2022-10-04 12:10:00,33.2,33.22,33.17,33.2,14701.0,32.8915,32.9113,32.8618,32.8915,14701.0
2022-10-04 12:15:00,33.2,33.21,33.1,33.12,29697.0,32.8915,32.9014,32.7924,32.8122,29697.0
2022-10-04 12:20:00,33.13,33.13,33.09,33.13,15066.0,32.8221,32.8221,32.7825,32.8221,15066.0
2022-10-04 12:25:00,33.14,33.23,33.13,33.2,10440.0,32.832,32.9212,32.8221,32.8915,10440.0
2022-10-04 12:30:00,33.2,33.22,33.18,33.2,8516.0,32.8915,32.9113,32.8717,32.8915,8516.0
2022-10-04 12:35:00,33.19,33.21,33.17,33.2,5433.0,32.8816,32.9014,32.8618,32.8915,5433.0
2022-10-04 12:40:00,33.2,33.21,33.14,33.14,9279.0,32.8915,32.9014,32.832,32.832,9279.0
2022-10-04 12:45:00,33.14,33.16,33.09,33.13,16595.0,32.832,32.8518,32.7825,32.8221,16595.0
2022-10-04 12:50:00,33.12,33.14,33.11,33.13,4431.0,32.8122,32.832,32.8023,32.8221,4431.0
2022-10-04 12:55:00,33.13,33.15,33.11,33.15,4690.0,32.8221,32.8419,32.8023,32.8419,4690.0
2022-10-04 13:00:00,33.16,33.17,33.12,33.14,6227.0,32.8518,32.8618,32.8122,32.832,6227.0
2022-10-04 13:05:00,33.15,33.17,33.1,33.1,5758.0,32.8419,32.8618,32.7924,32.7924,5758.0
2022-10-04 13:10:00,33.1,33.12,33.05,33.07,10649.0,32.7924,32.8122,32.7429,32.7627,10649.0
2022-10-04 13:15:00,33.07,33.1,33.06,33.06,10285.0,32.7627,32.7924,32.7528,32.7528,10285.0
2022-10-04 13:20:00,33.05,33.11,33.03,33.11,15163.0,32.7429,32.8023,32.7231,32.8023,15163.0
2022-10-04 13:25:00,33.11,33.2,33.11,33.18,8977.0,32.8023,32.8915,32.8023,32.8717,8977.0
2022-10-04 13:30:00,33.19,33.24,33.18,33.2,8248.0,32.8816,32.9311,32.8717,32.8915,8248.0
2022-10-04 13:35:00,33.19,33.21,33.17,33.2,4113.0,32.8816,32.9014,32.8618,32.8915,4113.0
2022-10-04 13:40:00,33.2,33.22,33.18,33.19,5137.0,32.8915,32.9113,32.8717,32.8816,5137.0
2022-10-04 13:45:00,33.18,33.25,33.18,33.24,7632.0,32.8717,32.941,32.8717,32.9311,7632.0
2022-10-04 13:50:00,33.24,33.32,33.24,33.32,6388.0,32.9311,33.0104,32.9311,33.0104,6388.0
2022-10-04 13:55:00,33.32,33.33,33.29,33.29,7164.0,33.0104,33.0203,32.9806,32.9806,7164.0
2022-10-04 14:00:00,33.3,33.36,33.29,33.36,7111.0,32.9905,33.05,32.9806,33.05,7111.0
2022-10-04 14:05:00,33.36,33.4,33.34,33.39,12414.0,33.05,33.0896,33.0302,33.0797,12414.0
2022-10-04 14:10:00,33.38,33.39,33.36,33.37,17537.0,33.0698,33.0797,33.05,33.0599,17537.0
2022-10-04 14:15:00,33.37,33.39,33.34,33.35,22806.0,33.0599,33.0797,33.0302,33.0401,22806.0
2022-10-04 14:20:00,33.36,33.39,33.35,33.38,11323.0,33.05,33.0797,33.0401,33.0698,11323.0
2022-10-04 14:25:00,33.38,33.38,33.31,33.31,21746.0,33.0698,33.0698,33.0004,33.0004,21746.0
2022-10-04 14:30:00,33.3,33.36,33.3,33.32,13035.0,32.9905,33.05,32.9905,33.0104,13035.0
2022-10-04 14:35:00,33.31,33.31,33.27,33.27,7771.0,33.0004,33.0004,32.9608,32.9608,7771.0
2022-10-04 14:40:00,33.28,33.29,33.26,33.27,9191.0,32.9707,32.9806,32.9509,32.9608,9191.0
2022-10-04 14:45:00,33.26,33.33,33.25,33.33,13717.0,32.9509,33.0203,32.941,33.0203,13717.0
2022-10-04 14:50:00,33.33,33.38,33.32,33.33,10644.0,33.0203,33.0698,33.0104,33.0203,10644.0
2022-10-04 14:55:00,33.33,33.44,33.33,33.41,18235.0,33.0203,33.1292,33.0203,33.0995,18235.0
2022-10-04 15:00:00,33.41,33.45,33.39,33.44,17221.0,33.0995,33.1391,33.0797,33.1292,17221.0
2022-10-04 15:05:00,33.45,33.46,33.39,33.4,15805.0,33.1391,33.1491,33.0797,33.0896,15805.0
2022-10-04 15:10:00,33.4,33.44,33.36,33.44,39195.0,33.0896,33.1292,33.05,33.1292,39195.0
2022-10-04 15:15:00,33.44,33.44,33.32,33.33,41095.0,33.1292,33.1292,33.0104,33.0203,41095.0
2022-10-04 15:20:00,33.34,33.38,33.3,33.38,13838.0,33.0302,33.0698,32.9905,33.0698,13838.0
2022-10-04 15:25:00,33.38,33.43,33.36,33.43,17195.0,33.0698,33.1193,33.05,33.1193,17195.0
2022-10-04 15:30:00,33.42,33.42,33.35,33.37,23418.0,33.1094,33.1094,33.0401,33.0599,23418.0
2022-10-04 15:35:00,33.37,33.46,33.36,33.43,26548.0,33.0599,33.1491,33.05,33.1193,26548.0
2022-10-04 15:40:00,33.43,33.44,33.39,33.41,27605.0,33.1193,33.1292,33.0797,33.0995,27605.0
2022-10-04 15:45:00,33.41,33.46,33.39,33.43,38529.0,33.0995,33.1491,33.0797,33.1193,38529.0
2022-10-04 15:50:00,33.43,33.51,33.42,33.5,43523.0,33.1193,33.1986,33.1094,33.1887,43523.0
2022-10-04 15:55:00,33.51,33.57,33.44,33.55,172329.0,33.1986,33.258,33.1292,33.2382,172329.0
2022-10-05 09:30:00,32.98,33.17,32.84,33.14,38280.0,32.6735,32.8618,32.5348,32.832,38280.0
2022-10-05 09:35:00,33.15,33.36,33.15,33.21,5069.0,32.8419,33.05,32.8419,32.9014,5069.0
2022-10-05 09:40:00,33.23,33.24,33.05,33.1,14135.0,32.9212,32.9311,32.7429,32.7924,14135.0
2022-10-05 09:45:00,33.09,33.31,33.08,33.22,13380.0,32.7825,33.0004,32.7726,32.9113,13380.0
2022-10-05 09:50:00,33.17,33.24,33.16,33.19,4700.0,32.8618,32.9311,32.8518,32.8816,4700.0
2022-10-05 09:55:00,33.18,33.26,33.18,33.2,9453.0,32.8717,32.9509,32.8717,32.8915,9453.0
2022-10-05 10:00:00,33.18,33.18,32.96,33.01,6622.0,32.8717,32.8717,32.6537,32.7032,6622.0
2022-10-05 10:05:00,33.0,33.01,32.91,32.95,5111.0,32.6933,32.7032,32.6042,32.6438,5111.0
2022-10-05 10:10:00,32.95,33.04,32.93,32.97,7247.0,32.6438,32.733,32.624,32.6636,7247.0
2022-10-05 10:15:00,32.94,33.0,32.94,32.95,7145.0,32.6339,32.6933,32.6339,32.6438,7145.0
2022-10-05 10:20:00,32.95,33.1,32.94,33.0,11125.0,32.6438,32.7924,32.6339,32.6933,11125.0
2022-10-05 10:25:00,33.0,33.02,32.93,32.94,12487.0,32.6933,32.7131,32.624,32.6339,12487.0
2022-10-05 10:30:00,32.91,32.93,32.82,32.88,10208.0,32.6042,32.624,32.515,32.5744,10208.0
2022-10-05 10:35:00,32.88,33.0,32.87,33.0,14450.0,32.5744,32.6933,32.5645,32.6933,14450.0
2022-10-05 10:40:00,33.0,33.03,32.96,32.98,17363.0,32.6933,32.7231,32.6537,32.6735,17363.0
2022-10-05 10:45:00,32.98,33.02,32.95,32.99,15518.0,32.6735,32.7131,32.6438,32.6834,15518.0
2022-10-05 10:50:00,32.98,33.03,32.96,33.03,12433.0,32.6735,32.7231,32.6537,32.7231,12433.0
2022-10-05 10:55:00,33.04,33.05,32.96,32.98,24831.0,32.733,32.7429,32.6537,32.6735,24831.0
2022-10-05 11:00:00,32.98,33.12,32.98,33.1,14665.0,32.6735,32.8122,32.6735,32.7924,14665.0
2022-10-05 11:05:00,33.09,33.09,33.03,33.06,13579.0,32.7825,32.7825,32.7231,32.7528,13579.0
2022-10-05 11:10:00,33.06,33.1,33.02,33.07,19252.0,32.7528,32.7924,32.7131,32.7627,19252.0
2022-10-05 11:15:00,33.07,33.18,33.04,33.18,17081.0,32.7627,32.8717,32.733,32.8717,17081.0
2022-10-05 11:20:00,33.18,33.19,33.09,33.16,25919.0,32.8717,32.8816,32.7825,32.8518,25919.0
2022-10-05 11:25:00,33.15,33.17,33.13,33.17,11162.0,32.8419,32.8618,32.8221,32.8618,11162.0
2022-10-05 11:30:00,33.18,33.18,33.15,33.17,13812.0,32.8717,32.8717,32.8419,32.8618,13812.0
2022-10-05 11:35:00,33.17,33.26,33.17,33.24,10304.0,32.8618,32.9509,32.8618,32.9311,10304.0
2022-10-05 11:40:00,33.24,33.24,33.15,33.17,13700.0,32.9311,32.9311,32.8419,32.8618,13700.0
2022-10-05 11:45:00,33.18,33.2,33.15,33.15,17720.0,32.8717,32.8915,32.8419,32.8419,17720.0
2022-10-05 11:50:00,33.16,33.22,33.13,33.21,10647.0,32.8518,32.9113,32.8221,32.9014,10647.0
2022-10-05 11:55:00,33.2,33.21,33.17,33.19,6831.0,32.8915,32.9014,32.8618,32.8816,6831.0
2022-10-05 12:00:00,33.19,33.19,33.11,33.15,24876.0,32.8816,32.8816,32.8023,32.8419,24876.0
2022-10-05 12:05:00,33.15,33.25,33.15,33.23,11153.0,32.8419,32.941,32.8419,32.9212,11153.0
2022-10-05 12:10:00,33.21,33.29,33.21,33.27,10459.0,32.9014,32.9806,32.9014,32.9608,10459.0
2022-10-05 12:15:00,33.27,33.34,33.26,33.31,8906.0,32.9608,33.0302,32.9509,33.0004,8906.0
2022-10-05 12:20:00,33.31,33.31,33.24,33.26,16168.0,33.0004,33.0004,32.9311,32.9509,16168.0
2022-10-05 12:25:00,33.26,33.28,33.22,33.26,11613.0,32.9509,32.9707,32.9113,32.9509,11613.0
2022-10-05 12:30:00,33.26,33.27,33.22,33.23,11107.0,32.9509,32.9608,32.9113,32.9212,11107.0
2022-10-05 12:35:00,33.23,33.29,33.22,33.28,18168.0,32.9212,32.9806,32.9113,32.9707,18168.0
2022-10-05 12:40:00,33.29,33.32,33.25,33.32,10282.0,32.9806,33.0104,32.941,33.0104,10282.0
2022-10-05 12:45:00,33.32,33.41,33.3,33.41,9877.0,33.0104,33.0995,32.9905,33.0995,9877.0
2022-10-05 12:50:00,33.42,33.42,33.36,33.37,7387.0,33.1094,33.1094,33.05,33.0599,7387.0
2022-10-05 12:55:00,33.37,33.38,33.34,33.34,10681.0,33.0599,33.0698,33.0302,33.0302,10681.0
2022-10-05 13:00:00,33.35,33.41,33.33,33.41,12245.0,33.0401,33.0995,33.0203,33.0995,12245.0
2022-10-05 13:05:00,33.41,33.48,33.4,33.43,14733.0,33.0995,33.1689,33.0896,33.1193,14733.0
2022-10-05 13:10:00,33.43,33.47,33.43,33.47,8164.0,33.1193,33.159,33.1193,33.159,8164.0
2022-10-05 13:15:00,33.48,33.52,33.45,33.52,7749.0,33.1689,33.2085,33.1391,33.2085,7749.0
2022-10-05 13:20:00,33.52,33.59,33.52,33.53,14595.0,33.2085,33.2778,33.2085,33.2184,14595.0
2022-10-05 13:25:00,33.53,33.53,33.48,33.51,9705.0,33.2184,33.2184,33.1689,33.1986,9705.0
2022-10-05 13:30:00,33.51,33.51,33.44,33.45,15577.0,33.1986,33.1986,33.1292,33.1391,15577.0
2022-10-05 13:35:00,33.45,33.48,33.42,33.48,14706.0,33.1391,33.1689,33.1094,33.1689,14706.0
2022-10-05 13:40:00,33.47,33.49,33.44,33.48,24157.0,33.159,33.1788,33.1292,33.1689,24157.0
2022-10-05 13:45:00,33.48,33.49,33.45,33.46,9660.0,33.1689,33.1788,33.1391,33.1491,9660.0
2022-10-05 13:50:00,33.45,33.46,33.41,33.43,13984.0,33.1391,33.1491,33.0995,33.1193,13984.0
2022-10-05 13:55:00,33.43,33.45,33.4,33.41,10168.0,33.1193,33.1391,33.0896,33.0995,10168.0
2022-10-05 14:00:00,33.41,33.46,33.39,33.44,13478.0,33.0995,33.1491,33.0797,33.1292,13478.0
2022-10-05 14:05:00,33.43,33.47,33.43,33.45,18259.0,33.1193,33.159,33.1193,33.1391,18259.0
2022-10-05 14:10:00,33.45,33.53,33.45,33.47,20327.0,33.1391,33.2184,33.1391,33.159,20327.0
2022-10-05 14:15:00,33.48,33.54,33.46,33.52,15595.0,33.1689,33.2283,33.1491,33.2085,15595.0
2022-10-05 14:20:00,33.52,33.53,33.5,33.53,11722.0,33.2085,33.2184,33.1887,33.2184,11722.0
2022-10-05 14:25:00,33.52,33.53,33.45,33.49,14623.0,33.2085,33.2184,33.1391,33.1788,14623.0
2022-10-05 14:30:00,33.49,33.5,33.41,33.41,6077.0,33.1788,33.1887,33.0995,33.0995,6077.0
2022-10-05 14:35:00,33.41,33.49,33.41,33.48,8700.0,33.0995,33.1788,33.0995,33.1689,8700.0
2022-10-05 14:40:00,33.48,33.48,33.44,33.48,8143.0,33.1689,33.1689,33.1292,33.1689,8143.0
2022-10-05 14:45:00,33.48,33.5,33.46,33.46,8141.0,33.1689,33.1887,33.1491,33.1491,8141.0
2022-10-05 14:50:00,33.47,33.51,33.45,33.48,7504.0,33.159,33.1986,33.1391,33.1689,7504.0
2022-10-05 14:55:00,33.48,33.53,33.47,33.51,18250.0,33.1689,33.2184,33.159,33.1986,18250.0
2022-10-05 15:00:00,33.55,33.64,33.55,33.62,18020.0,33.2382,33.3274,33.2382,33.3076,18020.0
2022-10-05 15:05:00,33.61,33.63,33.57,33.6,16965.0,33.2977,33.3175,33.258,33.2878,16965.0
2022-10-05 15:10:00,33.61,33.68,33.59,33.68,15884.0,33.2977,33.367,33.2778,33.367,15884.0
2022-10-05 15:15:00,33.69,33.72,33.67,33.71,20234.0,33.3769,33.4066,33.3571,33.3967,20234.0
2022-10-05 15:20:00,33.71,33.73,33.67,33.71,22646.0,33.3967,33.4165,33.3571,33.3967,22646.0
2022-10-05 15:25:00,33.7,33.71,33.67,33.68,22130.0,33.3868,33.3967,33.3571,33.367,22130.0
2022-10-05 15:30:00,33.68,33.72,33.66,33.66,25800.0,33.367,33.4066,33.3472,33.3472,25800.0
2022-10-05 15:35:00,33.66,33.71,33.64,33.65,39115.0,33.3472,33.3967,33.3274,33.3373,39115.0
2022-10-05 15:40:00,33.65,33.65,33.59,33.61,23786.0,33.3373,33.3373,33.2778,33.2977,23786.0
2022-10-05 15:45:00,33.6,33.63,33.52,33.52,55532.0,33.2878,33.3175,33.2085,33.2085,55532.0
2022-10-05 15:50:00,33.52,33.52,33.32,33.34,204188.0,33.2085,33.2085,33.0104,33.0302,204188.0
2022-10-05 15:55:00,33.34,33.41,33.26,33.34,358454.0,33.0302,33.0995,32.9509,33.0302,358454.0
2022-10-06 09:30:00,33.06,33.37,33.03,33.36,15650.0,32.7528,33.0599,32.7231,33.05,15650.0
2022-10-06 09:35:00,33.35,33.52,33.32,33.52,11740.0,33.0401,33.2085,33.0104,33.2085,11740.0
2022-10-06 09:40:00,33.52,33.66,33.49,33.56,13354.0,33.2085,33.3472,33.1788,33.2481,13354.0
2022-10-06 09:45:00,33.55,33.58,33.35,33.37,11209.0,33.2382,33.2679,33.0401,33.0599,11209.0
2022-10-06 09:50:00,33.39,33.46,33.35,33.39,13825.0,33.0797,33.1491,33.0401,33.0797,13825.0
2022-10-06 09:55:00,33.35,33.35,33.17,33.17,16248.0,33.0401,33.0401,32.8618,32.8618,16248.0
2022-10-06 10:00:00,33.16,33.18,33.09,33.14,14682.0,32.8518,32.8717,32.7825,32.832,14682.0
2022-10-06 10:05:00,33.12,33.13,33.06,33.1,8153.0,32.8122,32.8221,32.7528,32.7924,8153.0
2022-10-06 10:10:00,33.09,33.09,32.99,33.05,12077.0,32.7825,32.7825,32.6834,32.7429,12077.0
2022-10-06 10:15:00,33.06,33.12,33.06,33.06,11995.0,32.7528,32.8122,32.7528,32.7528,11995.0
2022-10-06 10:20:00,33.09,33.09,33.02,33.05,7460.0,32.7825,32.7825,32.7131,32.7429,7460.0
2022-10-06 10:25:00,33.02,33.08,32.93,32.94,16160.0,32.7131,32.7726,32.624,32.6339,16160.0
2022-10-06 10:30:00,32.91,33.0,32.9,32.91,4862.0,32.6042,32.6933,32.5943,32.6042,4862.0
2022-10-06 10:35:00,32.88,32.98,32.88,32.97,7467.0,32.5744,32.6735,32.5744,32.6636,7467.0
2022-10-06 10:40:00,32.98,33.07,32.98,33.02,8122.0,32.6735,32.7627,32.6735,32.7131,8122.0
2022-10-06 10:45:00,33.02,33.15,33.0,33.15,6108.0,32.7131,32.8419,32.6933,32.8419,6108.0
2022-10-06 10:50:00,33.14,33.15,33.09,33.15,8444.0,32.832,32.8419,32.7825,32.8419,8444.0
2022-10-06 10:55:00,33.14,33.2,33.1,33.19,6793.0,32.832,32.8915,32.7924,32.8816,6793.0
2022-10-06 11:00:00,33.2,33.22,33.07,33.09,10401.0,32.8915,32.9113,32.7627,32.7825,10401.0
2022-10-06 11:05:00,33.1,33.2,33.1,33.14,9701.0,32.7924,32.8915,32.7924,32.832,9701.0
2022-10-06 11:10:00,33.16,33.16,33.07,33.08,6080.0,32.8518,32.8518,32.7627,32.7726,6080.0
2022-10-06 11:15:00,33.09,33.25,33.07,33.25,8410.0,32.7825,32.941,32.7627,32.941,8410.0
2022-10-06 11:20:00,33.24,33.29,33.21,33.24,9115.0,32.9311,32.9806,32.9014,32.9311,9115.0
2022-10-06 11:25:00,33.24,33.24,33.18,33.2,7247.0,32.9311,32.9311,32.8717,32.8915,7247.0
2022-10-06 11:30:00,33.2,33.2,33.12,33.17,4490.0,32.8915,32.8915,32.8122,32.8618,4490.0
2022-10-06 11:35:00,33.16,33.21,33.11,33.11,10923.0,32.8518,32.9014,32.8023,32.8023,10923.0
2022-10-06 11:40:00,33.12,33.18,33.11,33.16,3721.0,32.8122,32.8717,32.8023,32.8518,3721.0
2022-10-06 11:45:00,33.15,33.2,33.15,33.18,9833.0,32.8419,32.8915,32.8419,32.8717,9833.0
2022-10-06 11:50:00,33.18,33.25,33.17,33.2,17671.0,32.8717,32.941,32.8618,32.8915,17671.0
2022-10-06 11:55:00,33.18,33.21,32.98,33.0,18790.0,32.8717,32.9014,32.6735,32.6933,18790.0
2022-10-06 12:00:00,33.0,33.04,32.98,32.99,8027.0,32.6933,32.733,32.6735,32.6834,8027.0
2022-10-06 12:05:00,32.98,33.03,32.98,33.02,3902.0,32.6735,32.7231,32.6735,32.7131,3902.0
2022-10-06 12:10:00,33.03,33.05,33.0,33.0,10765.0,32.7231,32.7429,32.6933,32.6933,10765.0
2022-10-06 12:15:00,33.0,33.06,32.97,33.05,36603.0,32.6933,32.7528,32.6636,32.7429,36603.0
2022-10-06 12:20:00,33.05,33.11,33.05,33.09,6358.0,32.7429,32.8023,32.7429,32.7825,6358.0
2022-10-06 12:25:00,33.12,33.18,33.11,33.18,6666.0,32.8122,32.8717,32.8023,32.8717,6666.0
2022-10-06 12:30:00,33.19,33.19,33.14,33.18,7462.0,32.8816,32.8816,32.832,32.8717,7462.0
2022-10-06 12:35:00,33.19,33.22,33.17,33.2,8405.0,32.8816,32.9113,32.8618,32.8915,8405.0
2022-10-06 12:40:00,33.2,33.26,33.18,33.26,7650.0,32.8915,32.9509,32.8717,32.9509,7650.0
2022-10-06 12:45:00,33.27,33.32,33.26,33.28,4984.0,32.9608,33.0104,32.9509,32.9707,4984.0
2022-10-06 12:50:00,33.29,33.29,33.23,33.23,5806.0,32.9806,32.9806,32.9212,32.9212,5806.0
2022-10-06 12:55:00,33.26,33.26,33.21,33.23,3639.0,32.9509,32.9509,32.9014,32.9212,3639.0
2022-10-06 13:00:00,33.24,33.26,33.21,33.24,5046.0,32.9311,32.9509,32.9014,32.9311,5046.0
2022-10-06 13:05:00,33.24,33.27,33.2,33.2,58658.0,32.9311,32.9608,32.8915,32.8915,58658.0
2022-10-06 13:10:00,33.19,33.29,33.18,33.29,6636.0,32.8816,32.9806,32.8717,32.9806,6636.0
2022-10-06 13:15:00,33.29,33.31,33.27,33.29,8513.0,32.9806,33.0004,32.9608,32.9806,8513.0
2022-10-06 13:20:00,33.29,33.34,33.27,33.28,12125.0,32.9806,33.0302,32.9608,32.9707,12125.0
2022-10-06 13:25:00,33.28,33.29,33.23,33.29,53397.0,32.9707,32.9806,32.9212,32.9806,53397.0
2022-10-06 13:30:00,33.3,33.3,33.2,33.24,8666.0,32.9905,32.9905,32.8915,32.9311,8666.0
2022-10-06 13:35:00,33.24,33.24,33.19,33.22,7831.0,32.9311,32.9311,32.8816,32.9113,7831.0
2022-10-06 13:40:00,33.22,33.3,33.22,33.3,9395.0,32.9113,32.9905,32.9113,32.9905,9395.0
2022-10-06 13:45:00,33.3,33.31,33.27,33.27,18209.0,32.9905,33.0004,32.9608,32.9608,18209.0
2022-10-06 13:50:00,33.28,33.3,33.25,33.27,5849.0,32.9707,32.9905,32.941,32.9608,5849.0
2022-10-06 13:55:00,33.27,33.3,33.27,33.27,10925.0,32.9608,32.9905,32.9608,32.9608,10925.0
2022-10-06 14:00:00,33.27,33.27,33.19,33.2,8852.0,32.9608,32.9608,32.8816,32.8915,8852.0
2022-10-06 14:05:00,33.2,33.21,33.17,33.2,9896.0,32.8915,32.9014,32.8618,32.8915,9896.0
2022-10-06 14:10:00,33.2,33.21,33.16,33.2,10112.0,32.8915,32.9014,32.8518,32.8915,10112.0
2022-10-06 14:15:00,33.19,33.2,33.14,33.16,10082.0,32.8816,32.8915,32.832,32.8518,10082.0
2022-10-06 14:20:00,33.15,33.24,33.15,33.23,13927.0,32.8419,32.9311,32.8419,32.9212,13927.0
2022-10-06 14:25:00,33.23,33.25,33.21,33.23,17319.0,32.9212,32.941,32.9014,32.9212,17319.0
2022-10-06 14:30:00,33.22,33.29,33.2,33.23,17468.0,32.9113,32.9806,32.8915,32.9212,17468.0
2022-10-06 14:35:00,33.23,33.27,33.23,33.26,8484.0,32.9212,32.9608,32.9212,32.9509,8484.0
2022-10-06 14:40:00,33.25,33.27,33.23,33.24,16494.0,32.941,32.9608,32.9212,32.9311,16494.0
2022-10-06 14:45:00,33.24,33.25,33.15,33.15,15987.0,32.9311,32.941,32.8419,32.8419,15987.0
2022-10-06 14:50:00,33.16,33.19,33.1,33.19,13803.0,32.8518,32.8816,32.7924,32.8816,13803.0
2022-10-06 14:55:00,33.18,33.22,33.17,33.2,10348.0,32.8717,32.9113,32.8618,32.8915,10348.0
2022-10-06 15:00:00,33.2,33.21,33.16,33.21,11165.0,32.8915,32.9014,32.8518,32.9014,11165.0
2022-10-06 15:05:00,33.2,33.2,33.14,33.18,9077.0,32.8915,32.8915,32.832,32.8717,9077.0
2022-10-06 15:10:00,33.17,33.18,33.11,33.16,13579.0,32.8618,32.8717,32.8023,32.8518,13579.0
2022-10-06 15:15:00,33.16,33.18,33.12,33.14,14813.0,32.8518,32.8717,32.8122,32.832,14813.0
2022-10-06 15:20:00,33.13,33.23,33.11,33.2,22981.0,32.8221,32.9212,32.8023,32.8915,22981.0
2022-10-06 15:25:00,33.2,33.28,33.19,33.28,14407.0,32.8915,32.9707,32.8816,32.9707,14407.0
2022-10-06 15:30:00,33.27,33.29,33.21,33.23,19971.0,32.9608,32.9806,32.9014,32.9212,19971.0
2022-10-06 15:35:00,33.22,33.28,33.2,33.23,23533.0,32.9113,32.9707,32.8915,32.9212,23533.0
2022-10-06 15:40:00,33.23,33.26,33.2,33.24,19821.0,32.9212,32.9509,32.8915,32.9311,19821.0
2022-10-06 15:45:00,33.23,33.29,33.2,33.27,40620.0,32.9212,32.9806,32.8915,32.9608,40620.0
2022-10-06 15:50:00,33.27,33.29,33.13,33.21,81423.0,32.9608,32.9806,32.8221,32.9014,81423.0
2022-10-06 15:55:00,33.2,33.26,33.18,33.21,131546.0,32.8915,32.9509,32.8717,32.9014,131546.0
2022-10-07 09:30:00,32.93,33.01,32.69,32.84,16126.0,32.624,32.7032,32.3862,32.5348,16126.0
2022-10-07 09:35:00,32.83,32.87,32.77,32.83,8167.0,32.5249,32.5645,32.4655,32.5249,8167.0
2022-10-07 09:40:00,32.85,32.92,32.67,32.67,13308.0,32.5447,32.6141,32.3664,32.3664,13308.0
2022-10-07 09:45:00,32.65,32.66,32.5,32.51,8106.0,32.3466,32.3565,32.198,32.2079,8106.0
2022-10-07 09:50:00,32.49,32.54,32.42,32.48,18629.0,32.1881,32.2376,32.1187,32.1782,18629.0
2022-10-07 09:55:00,32.47,32.48,32.34,32.35,6221.0,32.1683,32.1782,32.0395,32.0494,6221.0
2022-10-07 10:00:00,32.33,32.39,32.27,32.3,8121.0,32.0296,32.089,31.9701,31.9998,8121.0
2022-10-07 10:05:00,32.32,32.4,32.3,32.36,9149.0,32.0196,32.0989,31.9998,32.0593,9149.0
2022-10-07 10:10:00,32.36,32.45,32.35,32.44,16323.0,32.0593,32.1484,32.0494,32.1385,16323.0
2022-10-07 10:15:00,32.41,32.51,32.41,32.5,7684.0,32.1088,32.2079,32.1088,32.198,7684.0
2022-10-07 10:20:00,32.5,32.65,32.5,32.61,32466.0,32.198,32.3466,32.198,32.307,32466.0
2022-10-07 10:25:00,32.63,32.68,32.59,32.59,3943.0,32.3268,32.3763,32.2871,32.2871,3943.0
2022-10-07 10:30:00,32.6,32.65,32.59,32.6,3652.0,32.297,32.3466,32.2871,32.297,3652.0
2022-10-07 10:35:00,32.61,32.61,32.52,32.56,3150.0,32.307,32.307,32.2178,32.2574,3150.0
2022-10-07 10:40:00,32.57,32.67,32.56,32.67,6828.0,32.2673,32.3664,32.2574,32.3664,6828.0
2022-10-07 10:45:00,32.67,32.71,32.63,32.65,6900.0,32.3664,32.406,32.3268,32.3466,6900.0
2022-10-07 10:50:00,32.64,32.69,32.56,32.67,8869.0,32.3367,32.3862,32.2574,32.3664,8869.0
2022-10-07 10:55:00,32.65,32.69,32.61,32.62,7360.0,32.3466,32.3862,32.307,32.3169,7360.0
2022-10-07 11:00:00,32.63,32.71,32.63,32.69,6992.0,32.3268,32.406,32.3268,32.3862,6992.0
2022-10-07 11:05:00,32.66,32.66,32.59,32.59,3944.0,32.3565,32.3565,32.2871,32.2871,3944.0
2022-10-07 11:10:00,32.6,32.62,32.56,32.59,2671.0,32.297,32.3169,32.2574,32.2871,2671.0
2022-10-07 11:15:00,32.58,32.59,32.53,32.53,6100.0,32.2772,32.2871,32.2277,32.2277,6100.0
2022-10-07 11:20:00,32.52,32.59,32.49,32.58,5715.0,32.2178,32.2871,32.1881,32.2772,5715.0
2022-10-07 11:25:00,32.58,32.63,32.56,32.62,8900.0,32.2772,32.3268,32.2574,32.3169,8900.0
2022-10-07 11:30:00,32.61,32.63,32.51,32.54,5708.0,32.307,32.3268,32.2079,32.2376,5708.0
2022-10-07 11:35:00,32.54,32.67,32.53,32.67,38143.0,32.2376,32.3664,32.2277,32.3664,38143.0
2022-10-07 11:40:00,32.66,32.69,32.63,32.68,58404.0,32.3565,32.3862,32.3268,32.3763,58404.0
2022-10-07 11:45:00,32.67,32.67,32.56,32.58,20024.0,32.3664,32.3664,32.2574,32.2772,20024.0
2022-10-07 11:50:00,32.57,32.63,32.57,32.61,4029.0,32.2673,32.3268,32.2673,32.307,4029.0
2022-10-07 11:55:00,32.61,32.63,32.57,32.6,6956.0,32.307,32.3268,32.2673,32.297,6956.0
2022-10-07 12:00:00,32.58,32.68,32.57,32.66,12773.0,32.2772,32.3763,32.2673,32.3565,12773.0
2022-10-07 12:05:00,32.67,32.67,32.61,32.64,5705.0,32.3664,32.3664,32.307,32.3367,5705.0
2022-10-07 12:10:00,32.64,32.69,32.63,32.63,3319.0,32.3367,32.3862,32.3268,32.3268,3319.0
2022-10-07 12:15:00,32.6,32.62,32.59,32.6,3376.0,32.297,32.3169,32.2871,32.297,3376.0
2022-10-07 12:20:00,32.59,32.59,32.49,32.49,4840.0,32.2871,32.2871,32.1881,32.1881,4840.0
2022-10-07 12:25:00,32.5,32.52,32.5,32.51,3136.0,32.198,32.2178,32.198,32.2079,3136.0
2022-10-07 12:30:00,32.51,32.51,32.46,32.48,6650.0,32.2079,32.2079,32.1583,32.1782,6650.0
2022-10-07 12:35:00,32.48,32.51,32.46,32.5,5421.0,32.1782,32.2079,32.1583,32.198,5421.0
2022-10-07 12:40:00,32.47,32.48,32.42,32.43,3628.0,32.1683,32.1782,32.1187,32.1286,3628.0
2022-10-07 12:45:00,32.43,32.43,32.41,32.43,7483.0,32.1286,32.1286,32.1088,32.1286,7483.0
2022-10-07 12:50:00,32.42,32.47,32.41,32.45,6588.0,32.1187,32.1683,32.1088,32.1484,6588.0
2022-10-07 12:55:00,32.46,32.48,32.44,32.48,5807.0,32.1583,32.1782,32.1385,32.1782,5807.0
2022-10-07 13:00:00,32.47,32.47,32.39,32.42,7270.0,32.1683,32.1683,32.089,32.1187,7270.0
2022-10-07 13:05:00,32.43,32.44,32.38,32.39,4925.0,32.1286,32.1385,32.0791,32.089,4925.0
2022-10-07 13:10:00,32.4,32.47,32.38,32.45,6915.0,32.0989,32.1683,32.0791,32.1484,6915.0
2022-10-07 13:15:00,32.46,32.5,32.44,32.5,3405.0,32.1583,32.198,32.1385,32.198,3405.0
2022-10-07 13:20:00,32.5,32.5,32.45,32.45,8034.0,32.198,32.198,32.1484,32.1484,8034.0
2022-10-07 13:25:00,32.45,32.49,32.45,32.45,4087.0,32.1484,32.1881,32.1484,32.1484,4087.0
2022-10-07 13:30:00,32.44,32.49,32.42,32.48,3634.0,32.1385,32.1881,32.1187,32.1782,3634.0
2022-10-07 13:35:00,32.48,32.51,32.47,32.51,5600.0,32.1782,32.2079,32.1683,32.2079,5600.0
2022-10-07 13:40:00,32.52,32.55,32.51,32.52,7379.0,32.2178,32.2475,32.2079,32.2178,7379.0
2022-10-07 13:45:00,32.52,32.55,32.51,32.54,45839.0,32.2178,32.2475,32.2079,32.2376,45839.0
2022-10-07 13:50:00,32.53,32.57,32.52,32.52,4180.0,32.2277,32.2673,32.2178,32.2178,4180.0
2022-10-07 13:55:00,32.52,32.52,32.46,32.49,5992.0,32.2178,32.2178,32.1583,32.1881,5992.0
2022-10-07 14:00:00,32.48,32.55,32.46,32.52,5245.0,32.1782,32.2475,32.1583,32.2178,5245.0
2022-10-07 14:05:00,32.51,32.53,32.49,32.51,8729.0,32.2079,32.2277,32.1881,32.2079,8729.0
2022-10-07 14:10:00,32.51,32.53,32.45,32.51,35129.0,32.2079,32.2277,32.1484,32.2079,35129.0
2022-10-07 14:15:00,32.53,32.55,32.5,32.52,17332.0,32.2277,32.2475,32.198,32.2178,17332.0
2022-10-07 14:20:00,32.51,32.52,32.46,32.47,14960.0,32.2079,32.2178,32.1583,32.1683,14960.0
2022-10-07 14:25:00,32.49,32.5,32.47,32.48,6197.0,32.1881,32.198,32.1683,32.1782,6197.0
2022-10-07 14:30:00,32.47,32.49,32.42,32.47,39200.0,32.1683,32.1881,32.1187,32.1683,39200.0
2022-10-07 14:35:00,32.48,32.51,32.46,32.51,7300.0,32.1782,32.2079,32.1583,32.2079,7300.0
2022-10-07 14:40:00,32.52,32.53,32.47,32.49,5717.0,32.2178,32.2277,32.1683,32.1881,5717.0
2022-10-07 14:45:00,32.49,32.52,32.47,32.52,7268.0,32.1881,32.2178,32.1683,32.2178,7268.0
2022-10-07 14:50:00,32.52,32.54,32.51,32.52,5997.0,32.2178,32.2376,32.2079,32.2178,5997.0
2022-10-07 14:55:00,32.53,32.55,32.46,32.46,210801.0,32.2277,32.2475,32.1583,32.1583,210801.0
2022-10-07 15:00:00,32.47,32.53,32.46,32.53,176079.0,32.1683,32.2277,32.1583,32.2277,176079.0
2022-10-07 15:05:00,32.53,32.54,32.49,32.52,6850.0,32.2277,32.2376,32.1881,32.2178,6850.0
2022-10-07 15:10:00,32.51,32.53,32.42,32.42,8644.0,32.2079,32.2277,32.1187,32.1187,8644.0
2022-10-07 15:15:00,32.43,32.44,32.4,32.41,9969.0,32.1286,32.1385,32.0989,32.1088,9969.0
2022-10-07 15:20:00,32.4,32.42,32.36,32.38,15597.0,32.0989,32.1187,32.0593,32.0791,15597.0
2022-10-07 15:25:00,32.39,32.39,32.28,32.3,33229.0,32.089,32.089,31.98,31.9998,33229.0
2022-10-07 15:30:00,32.3,32.31,32.25,32.27,19709.0,31.9998,32.0097,31.9503,31.9701,19709.0
2022-10-07 15:35:00,32.27,32.4,32.26,32.4,45502.0,31.9701,32.0989,31.9602,32.0989,45502.0
2022-10-07 15:40:00,32.39,32.43,32.37,32.39,25660.0,32.089,32.1286,32.0692,32.089,25660.0
2022-10-07 15:45:00,32.38,32.41,32.33,32.36,35086.0,32.0791,32.1088,32.0296,32.0593,35086.0
2022-10-07 15:50:00,32.36,32.51,32.36,32.49,124386.0,32.0593,32.2079,32.0593,32.1881,124386.0
2022-10-07 15:55:00,32.48,32.57,32.46,32.54,171680.0,32.1782,32.2673,32.1583,32.2376,171680.0
2022-10-10 09:30:00,32.96,33.23,32.72,33.1,36795.0,32.6537,32.9212,32.4159,32.7924,36795.0
2022-10-10 09:35:00,33.23,33.32,33.19,33.29,16958.0,32.9212,33.0104,32.8816,32.9806,16958.0
2022-10-10 09:40:00,33.31,33.52,33.3,33.44,25354.0,33.0004,33.2085,32.9905,33.1292,25354.0
2022-10-10 09:45:00,33.45,33.51,33.35,33.48,20125.0,33.1391,33.1986,33.0401,33.1689,20125.0
2022-10-10 09:50:00,33.47,33.53,33.31,33.32,24882.0,33.159,33.2184,33.0004,33.0104,24882.0
2022-10-10 09:55:00,33.31,33.35,33.24,33.24,15497.0,33.0004,33.0401,32.9311,32.9311,15497.0
2022-10-10 10:00:00,33.23,33.29,33.2,33.23,21765.0,32.9212,32.9806,32.8915,32.9212,21765.0
2022-10-10 10:05:00,33.26,33.36,33.25,33.27,30253.0,32.9509,33.05,32.941,32.9608,30253.0
2022-10-10 10:10:00,33.28,33.31,33.2,33.21,118870.0,32.9707,33.0004,32.8915,32.9014,118870.0
2022-10-10 10:15:00,33.2,33.27,33.19,33.22,42199.0,32.8915,32.9608,32.8816,32.9113,42199.0
2022-10-10 10:20:00,33.24,33.27,33.2,33.26,26718.0,32.9311,32.9608,32.8915,32.9509,26718.0
2022-10-10 10:25:00,33.26,33.33,33.21,33.33,50885.0,32.9509,33.0203,32.9014,33.0203,50885.0
2022-10-10 10:30:00,33.32,33.37,33.19,33.23,38576.0,33.0104,33.0599,32.8816,32.9212,38576.0
2022-10-10 10:35:00,33.23,33.26,33.09,33.09,9837.0,32.9212,32.9509,32.7825,32.7825,9837.0
2022-10-10 10:40:00,33.07,33.1,33.02,33.07,6995.0,32.7627,32.7924,32.7131,32.7627,6995.0
2022-10-10 10:45:00,33.08,33.11,33.05,33.06,16502.0,32.7726,32.8023,32.7429,32.7528,16502.0
2022-10-10 10:50:00,33.03,33.05,32.97,32.99,20634.0,32.7231,32.7429,32.6636,32.6834,20634.0
2022-10-10 10:55:00,32.99,33.08,32.97,33.08,11329.0,32.6834,32.7726,32.6636,32.7726,11329.0
2022-10-10 11:00:00,33.07,33.07,32.97,32.99,10244.0,32.7627,32.7627,32.6636,32.6834,10244.0
2022-10-10 11:05:00,32.98,33.04,32.98,33.0,10213.0,32.6735,32.733,32.6735,32.6933,10213.0
2022-10-10 11:10:00,33.0,33.12,33.0,33.12,11618.0,32.6933,32.8122,32.6933,32.8122,11618.0
2022-10-10 11:15:00,33.12,33.12,33.03,33.06,11199.0,32.8122,32.8122,32.7231,32.7528,11199.0
2022-10-10 11:20:00,33.07,33.19,33.05,33.17,9716.0,32.7627,32.8816,32.7429,32.8618,9716.0
2022-10-10 11:25:00,33.16,33.16,33.04,33.06,19594.0,32.8518,32.8518,32.733,32.7528,19594.0
2022-10-10 11:30:00,33.07,33.07,33.0,33.02,18170.0,32.7627,32.7627,32.6933,32.7131,18170.0
2022-10-10 11:35:00,33.02,33.05,32.97,32.97,13774.0,32.7131,32.7429,32.6636,32.6636,13774.0
2022-10-10 11:40:00,32.98,33.01,32.96,33.01,8003.0,32.6735,32.7032,32.6537,32.7032,8003.0
2022-10-10 11:45:00,33.01,33.06,32.99,33.05,15107.0,32.7032,32.7528,32.6834,32.7429,15107.0
2022-10-10 11:50:00,33.04,33.11,33.04,33.09,14574.0,32.733,32.8023,32.733,32.7825,14574.0
2022-10-10 11:55:00,33.09,33.11,33.05,33.05,5355.0,32.7825,32.8023,32.7429,32.7429,5355.0
2022-10-10 12:00:00,33.05,33.08,33.03,33.04,6043.0,32.7429,32.7726,32.7231,32.733,6043.0
2022-10-10 12:05:00,33.04,33.07,32.96,32.98,10346.0,32.733,32.7627,32.6537,32.6735,10346.0
2022-10-10 12:10:00,32.98,32.99,32.93,32.95,5491.0,32.6735,32.6834,32.624,32.6438,5491.0
2022-10-10 12:15:00,32.95,32.99,32.94,32.95,5156.0,32.6438,32.6834,32.6339,32.6438,5156.0
2022-10-10 12:20:00,32.93,32.94,32.85,32.85,4931.0,32.624,32.6339,32.5447,32.5447,4931.0
2022-10-10 12:25:00,32.86,32.87,32.77,32.8,7022.0,32.5546,32.5645,32.4655,32.4952,7022.0
2022-10-10 12:30:00,32.79,32.83,32.76,32.78,5586.0,32.4853,32.5249,32.4556,32.4754,5586.0
2022-10-10 12:35:00,32.78,32.8,32.74,32.79,6473.0,32.4754,32.4952,32.4357,32.4853,6473.0
2022-10-10 12:40:00,32.81,32.83,32.79,32.79,2999.0,32.5051,32.5249,32.4853,32.4853,2999.0
2022-10-10 12:45:00,32.79,32.8,32.73,32.73,5627.0,32.4853,32.4952,32.4258,32.4258,5627.0
2022-10-10 12:50:00,32.73,32.73,32.68,32.7,4940.0,32.4258,32.4258,32.3763,32.3961,4940.0
2022-10-10 12:55:00,32.7,32.73,32.67,32.68,8241.0,32.3961,32.4258,32.3664,32.3763,8241.0
2022-10-10 13:00:00,32.67,32.68,32.63,32.66,7712.0,32.3664,32.3763,32.3268,32.3565,7712.0
2022-10-10 13:05:00,32.66,32.68,32.64,32.67,18406.0,32.3565,32.3763,32.3367,32.3664,18406.0
2022-10-10 13:10:00,32.66,32.73,32.62,32.69,15596.0,32.3565,32.4258,32.3169,32.3862,15596.0
2022-10-10 13:15:00,32.69,32.72,32.64,32.67,9219.0,32.3862,32.4159,32.3367,32.3664,9219.0
2022-10-10 13:20:00,32.67,32.72,32.65,32.66,7898.0,32.3664,32.4159,32.3466,32.3565,7898.0
2022-10-10 13:25:00,32.65,32.67,32.62,32.66,11672.0,32.3466,32.3664,32.3169,32.3565,11672.0
2022-10-10 13:30:00,32.66,32.7,32.65,32.68,19480.0,32.3565,32.3961,32.3466,32.3763,19480.0
2022-10-10 13:35:00,32.69,32.77,32.68,32.77,7225.0,32.3862,32.4655,32.3763,32.4655,7225.0
2022-10-10 13:40:00,32.78,32.78,32.75,32.76,7792.0,32.4754,32.4754,32.4457,32.4556,7792.0
2022-10-10 13:45:00,32.76,32.98,32.76,32.95,27417.0,32.4556,32.6735,32.4556,32.6438,27417.0
2022-10-10 13:50:00,32.94,33.02,32.93,33.0,15980.0,32.6339,32.7131,32.624,32.6933,15980.0
2022-10-10 13:55:00,33.0,33.01,32.93,32.94,12899.0,32.6933,32.7032,32.624,32.6339,12899.0
2022-10-10 14:00:00,32.95,32.97,32.92,32.96,11224.0,32.6438,32.6636,32.6141,32.6537,11224.0
2022-10-10 14:05:00,32.97,32.97,32.9,32.93,26891.0,32.6636,32.6636,32.5943,32.624,26891.0
2022-10-10 14:10:00,32.94,32.95,32.87,32.88,13507.0,32.6339,32.6438,32.5645,32.5744,13507.0
2022-10-10 14:15:00,32.87,32.87,32.84,32.84,7599.0,32.5645,32.5645,32.5348,32.5348,7599.0
2022-10-10 14:20:00,32.86,32.89,32.78,32.8,12324.0,32.5546,32.5844,32.4754,32.4952,12324.0
2022-10-10 14:25:00,32.78,32.84,32.78,32.83,8270.0,32.4754,32.5348,32.4754,32.5249,8270.0
2022-10-10 14:30:00,32.82,32.93,32.81,32.91,10509.0,32.515,32.624,32.5051,32.6042,10509.0
2022-10-10 14:35:00,32.91,32.95,32.89,32.95,9222.0,32.6042,32.6438,32.5844,32.6438,9222.0
2022-10-10 14:40:00,32.96,32.97,32.92,32.93,9819.0,32.6537,32.6636,32.6141,32.624,9819.0
2022-10-10 14:45:00,32.94,32.96,32.9,32.93,14823.0,32.6339,32.6537,32.5943,32.624,14823.0
2022-10-10 14:50:00,32.93,32.97,32.92,32.96,13684.0,32.624,32.6636,32.6141,32.6537,13684.0
2022-10-10 14:55:00,32.95,32.96,32.9,32.91,22234.0,32.6438,32.6537,32.5943,32.6042,22234.0
2022-10-10 15:00:00,32.92,32.97,32.9,32.93,26540.0,32.6141,32.6636,32.5943,32.624,26540.0
2022-10-10 15:05:00,32.92,33.01,32.91,33.01,71734.0,32.6141,32.7032,32.6042,32.7032,71734.0
2022-10-10 15:10:00,33.02,33.13,33.01,33.12,14266.0,32.7131,32.8221,32.7032,32.8122,14266.0
2022-10-10 15:15:00,33.13,33.21,33.13,33.19,14608.0,32.8221,32.9014,32.8221,32.8816,14608.0
2022-10-10 15:20:00,33.19,33.22,33.15,33.16,16217.0,32.8816,32.9113,32.8419,32.8518,16217.0
2022-10-10 15:25:00,33.16,33.16,33.06,33.07,19840.0,32.8518,32.8518,32.7528,32.7627,19840.0
2022-10-10 15:30:00,33.07,33.13,33.03,33.12,34369.0,32.7627,32.8221,32.7231,32.8122,34369.0
2022-10-10 15:35:00,33.12,33.21,33.12,33.16,32997.0,32.8122,32.9014,32.8122,32.8518,32997.0
2022-10-10 15:40:00,33.16,33.17,33.1,33.12,48735.0,32.8518,32.8618,32.7924,32.8122,48735.0
2022-10-10 15:45:00,33.12,33.21,33.11,33.2,45107.0,32.8122,32.9014,32.8023,32.8915,45107.0
2022-10-10 15:50:00,33.2,33.22,33.1,33.13,126986.0,32.8915,32.9113,32.7924,32.8221,126986.0
2022-10-10 15:55:00,33.13,33.14,32.95,32.95,356394.0,32.8221,32.832,32.6438,32.6438,356394.0
2022-10-11 09:30:00,32.87,33.0,32.81,32.83,36077.0,32.5645,32.6933,32.5051,32.5249,36077.0
2022-10-11 09:35:00,32.84,32.87,32.75,32.8,17948.0,32.5348,32.5645,32.4457,32.4952,17948.0
2022-10-11 09:40:00,32.8,32.84,32.73,32.75,18628.0,32.4952,32.5348,32.4258,32.4457,18628.0
2022-10-11 09:45:00,32.75,32.84,32.67,32.73,17610.0,32.4457,32.5348,32.3664,32.4258,17610.0
2022-10-11 09:50:00,32.73,32.83,32.72,32.73,14992.0,32.4258,32.5249,32.4159,32.4258,14992.0
2022-10-11 09:55:00,32.73,32.73,32.65,32.7,12276.0,32.4258,32.4258,32.3466,32.3961,12276.0
2022-10-11 10:00:00,32.69,32.71,32.54,32.58,18334.0,32.3862,32.406,32.2376,32.2772,18334.0
2022-10-11 10:05:00,32.61,32.63,32.54,32.57,8240.0,32.307,32.3268,32.2376,32.2673,8240.0
2022-10-11 10:10:00,32.58,32.69,32.55,32.69,10609.0,32.2772,32.3862,32.2475,32.3862,10609.0
2022-10-11 10:15:00,32.68,32.74,32.61,32.61,17916.0,32.3763,32.4357,32.307,32.307,17916.0
2022-10-11 10:20:00,32.6,32.6,32.51,32.54,12753.0,32.297,32.297,32.2079,32.2376,12753.0
2022-10-11 10:25:00,32.53,32.65,32.53,32.6,8859.0,32.2277,32.3466,32.2277,32.297,8859.0
2022-10-11 10:30:00,32.59,32.6,32.5,32.58,14514.0,32.2871,32.297,32.198,32.2772,14514.0
2022-10-11 10:35:00,32.58,32.7,32.57,32.69,15744.0,32.2772,32.3961,32.2673,32.3862,15744.0
2022-10-11 10:40:00,32.69,32.78,32.69,32.77,7218.0,32.3862,32.4754,32.3862,32.4655,7218.0
2022-10-11 10:45:00,32.76,32.78,32.71,32.76,8640.0,32.4556,32.4754,32.406,32.4556,8640.0
2022-10-11 10:50:00,32.77,32.87,32.77,32.85,12400.0,32.4655,32.5645,32.4655,32.5447,12400.0
2022-10-11 10:55:00,32.85,32.92,32.81,32.84,13723.0,32.5447,32.6141,32.5051,32.5348,13723.0
2022-10-11 11:00:00,32.84,33.14,32.84,33.12,38090.0,32.5348,32.832,32.5348,32.8122,38090.0
2022-10-11 11:05:00,33.1,33.11,32.98,33.02,8517.0,32.7924,32.8023,32.6735,32.7131,8517.0
2022-10-11 11:10:00,33.01,33.06,32.98,33.06,14836.0,32.7032,32.7528,32.6735,32.7528,14836.0
2022-10-11 11:15:00,33.07,33.14,33.06,33.09,9653.0,32.7627,32.832,32.7528,32.7825,9653.0
2022-10-11 11:20:00,33.1,33.15,33.08,33.12,7075.0,32.7924,32.8419,32.7726,32.8122,7075.0
2022-10-11 11:25:00,33.12,33.18,33.08,33.16,10851.0,32.8122,32.8717,32.7726,32.8518,10851.0
2022-10-11 11:30:00,33.18,33.26,33.18,33.26,9418.0,32.8717,32.9509,32.8717,32.9509,9418.0
2022-10-11 11:35:00,33.27,33.32,33.26,33.27,14739.0,32.9608,33.0104,32.9509,32.9608,14739.0
2022-10-11 11:40:00,33.28,33.36,33.25,33.34,10571.0,32.9707,33.05,32.941,33.0302,10571.0
2022-10-11 11:45:00,33.34,33.41,33.32,33.36,13213.0,33.0302,33.0995,33.0104,33.05,13213.0
2022-10-11 11:50:00,33.36,33.42,33.3,33.3,7987.0,33.05,33.1094,32.9905,32.9905,7987.0
2022-10-11 11:55:00,33.3,33.34,33.3,33.34,13075.0,32.9905,33.0302,32.9905,33.0302,13075.0
2022-10-11 12:00:00,33.34,33.34,33.19,33.21,9020.0,33.0302,33.0302,32.8816,32.9014,9020.0
2022-10-11 12:05:00,33.2,33.2,33.14,33.17,12014.0,32.8915,32.8915,32.832,32.8618,12014.0
2022-10-11 12:10:00,33.18,33.25,33.16,33.25,5165.0,32.8717,32.941,32.8518,32.941,5165.0
2022-10-11 12:15:00,33.25,33.31,33.22,33.3,5667.0,32.941,33.0004,32.9113,32.9905,5667.0
2022-10-11 12:20:00,33.3,33.36,33.28,33.35,7161.0,32.9905,33.05,32.9707,33.0401,7161.0
2022-10-11 12:25:00,33.35,33.35,33.31,33.34,4505.0,33.0401,33.0401,33.0004,33.0302,4505.0
2022-10-11 12:30:00,33.34,33.4,33.34,33.39,6084.0,33.0302,33.0896,33.0302,33.0797,6084.0
2022-10-11 12:35:00,33.37,33.39,33.36,33.39,7036.0,33.0599,33.0797,33.05,33.0797,7036.0
2022-10-11 12:40:00,33.4,33.45,33.39,33.45,6925.0,33.0896,33.1391,33.0797,33.1391,6925.0
2022-10-11 12:45:00,33.45,33.49,33.44,33.44,8197.0,33.1391,33.1788,33.1292,33.1292,8197.0
2022-10-11 12:50:00,33.45,33.46,33.35,33.36,38228.0,33.1391,33.1491,33.0401,33.05,38228.0
2022-10-11 12:55:00,33.34,33.39,33.32,33.35,6121.0,33.0302,33.0797,33.0104,33.0401,6121.0
2022-10-11 13:00:00,33.35,33.37,33.35,33.35,6191.0,33.0401,33.0599,33.0401,33.0401,6191.0
2022-10-11 13:05:00,33.35,33.37,33.31,33.35,5048.0,33.0401,33.0599,33.0004,33.0401,5048.0
2022-10-11 13:10:00,33.34,33.36,33.28,33.3,8718.0,33.0302,33.05,32.9707,32.9905,8718.0
2022-10-11 13:15:00,33.3,33.33,33.26,33.29,12934.0,32.9905,33.0203,32.9509,32.9806,12934.0
2022-10-11 13:20:00,33.28,33.36,33.28,33.36,7004.0,32.9707,33.05,32.9707,33.05,7004.0
2022-10-11 13:25:00,33.36,33.37,33.26,33.29,13597.0,33.05,33.0599,32.9509,32.9806,13597.0
2022-10-11 13:30:00,33.29,33.32,33.26,33.32,7956.0,32.9806,33.0104,32.9509,33.0104,7956.0
2022-10-11 13:35:00,33.31,33.32,33.27,33.3,9870.0,33.0004,33.0104,32.9608,32.9905,9870.0
2022-10-11 13:40:00,33.3,33.33,33.27,33.27,15311.0,32.9905,33.0203,32.9608,32.9608,15311.0
2022-10-11 13:45:00,33.27,33.31,33.2,33.2,23735.0,32.9608,33.0004,32.8915,32.8915,23735.0
2022-10-11 13:50:00,33.2,33.22,33.16,33.17,32647.0,32.8915,32.9113,32.8518,32.8618,32647.0
2022-10-11 13:55:00,33.17,33.19,33.15,33.18,21575.0,32.8618,32.8816,32.8419,32.8717,21575.0
2022-10-11 14:00:00,33.18,33.18,33.12,33.14,27877.0,32.8717,32.8717,32.8122,32.832,27877.0
2022-10-11 14:05:00,33.14,33.17,33.02,33.02,77277.0,32.832,32.8618,32.7131,32.7131,77277.0
2022-10-11 14:10:00,33.02,33.08,33.0,33.08,24529.0,32.7131,32.7726,32.6933,32.7726,24529.0
2022-10-11 14:15:00,33.07,33.08,33.04,33.04,21125.0,32.7627,32.7726,32.733,32.733,21125.0
2022-10-11 14:20:00,33.02,33.06,33.01,33.06,17131.0,32.7131,32.7528,32.7032,32.7528,17131.0
2022-10-11 14:25:00,33.07,33.15,33.07,33.14,11989.0,32.7627,32.8419,32.7627,32.832,11989.0
2022-10-11 14:30:00,33.14,33.21,33.14,33.2,7401.0,32.832,32.9014,32.832,32.8915,7401.0
2022-10-11 14:35:00,33.2,33.22,33.15,33.22,10031.0,32.8915,32.9113,32.8419,32.9113,10031.0
2022-10-11 14:40:00,33.23,33.24,33.15,33.16,11586.0,32.9212,32.9311,32.8419,32.8518,11586.0
2022-10-11 14:45:00,33.14,33.15,32.97,33.0,15438.0,32.832,32.8419,32.6636,32.6933,15438.0
2022-10-11 14:50:00,33.0,33.02,32.86,32.87,14895.0,32.6933,32.7131,32.5546,32.5645,14895.0
2022-10-11 14:55:00,32.87,32.87,32.79,32.8,12229.0,32.5645,32.5645,32.4853,32.4952,12229.0
2022-10-11 15:00:00,32.8,32.84,32.76,32.8,14117.0,32.4952,32.5348,32.4556,32.4952,14117.0
2022-10-11 15:05:00,32.8,32.85,32.78,32.79,16103.0,32.4952,32.5447,32.4754,32.4853,16103.0
2022-10-11 15:10:00,32.8,32.82,32.73,32.77,25323.0,32.4952,32.515,32.4258,32.4655,25323.0
2022-10-11 15:15:00,32.77,32.83,32.7,32.79,38660.0,32.4655,32.5249,32.3961,32.4853,38660.0
2022-10-11 15:20:00,32.8,32.86,32.79,32.83,28490.0,32.4952,32.5546,32.4853,32.5249,28490.0
2022-10-11 15:25:00,32.84,32.86,32.7,32.76,35686.0,32.5348,32.5546,32.3961,32.4556,35686.0
2022-10-11 15:30:00,32.76,32.8,32.7,32.78,68783.0,32.4556,32.4952,32.3961,32.4754,68783.0
2022-10-11 15:35:00,32.77,32.96,32.77,32.96,23490.0,32.4655,32.6537,32.4655,32.6537,23490.0
2022-10-11 15:40:00,32.95,32.95,32.88,32.94,30905.0,32.6438,32.6438,32.5744,32.6339,30905.0
2022-10-11 15:45:00,32.95,33.02,32.92,33.02,58677.0,32.6438,32.7131,32.6141,32.7131,58677.0
2022-10-11 15:50:00,33.03,33.04,32.9,33.02,87072.0,32.7231,32.733,32.5943,32.7131,87072.0
2022-10-11 15:55:00,33.02,33.06,32.98,32.99,142663.0,32.7131,32.7528,32.6735,32.6834,142663.0
2022-10-12 09:30:00,32.72,32.85,32.04,32.09,106373.0,32.4159,32.5447,31.7423,31.7918,106373.0
2022-10-12 09:35:00,32.14,32.26,32.03,32.15,32559.0,31.8413,31.9602,31.7323,31.8512,32559.0
2022-10-12 09:40:00,32.13,32.15,31.89,32.07,54446.0,31.8314,31.8512,31.5936,31.772,54446.0
2022-10-12 09:45:00,32.08,32.13,31.77,31.82,30714.0,31.7819,31.8314,31.4748,31.5243,30714.0
2022-10-12 09:50:00,31.82,31.94,31.77,31.8,39326.0,31.5243,31.6432,31.4748,31.5045,39326.0
2022-10-12 09:55:00,31.79,32.08,31.75,32.04,35999.0,31.4946,31.7819,31.4549,31.7423,35999.0
2022-10-12 10:00:00,32.05,32.19,32.05,32.06,41178.0,31.7522,31.8909,31.7522,31.7621,41178.0
2022-10-12 10:05:00,32.05,32.09,31.79,31.83,18837.0,31.7522,31.7918,31.4946,31.5342,18837.0
2022-10-12 10:10:00,31.84,31.85,31.73,31.8,16814.0,31.5441,31.554,31.4351,31.5045,16814.0
2022-10-12 10:15:00,31.78,31.93,31.78,31.9,27085.0,31.4847,31.6333,31.4847,31.6036,27085.0
2022-10-12 10:20:00,31.9,31.9,31.7,31.79,55714.0,31.6036,31.6036,31.4054,31.4946,55714.0
2022-10-12 10:25:00,31.79,31.94,31.78,31.92,23982.0,31.4946,31.6432,31.4847,31.6234,23982.0
2022-10-12 10:30:00,31.9,32.04,31.88,32.04,22251.0,31.6036,31.7423,31.5837,31.7423,22251.0
2022-10-12 10:35:00,32.03,32.04,31.91,31.91,65557.0,31.7323,31.7423,31.6135,31.6135,65557.0
2022-10-12 10:40:00,31.88,31.9,31.83,31.85,25434.0,31.5837,31.6036,31.5342,31.554,25434.0
2022-10-12 10:45:00,31.84,31.85,31.77,31.81,23853.0,31.5441,31.554,31.4748,31.5144,23853.0
2022-10-12 10:50:00,31.81,31.94,31.8,31.94,16390.0,31.5144,31.6432,31.5045,31.6432,16390.0
2022-10-12 10:55:00,31.92,31.96,31.9,31.93,15587.0,31.6234,31.663,31.6036,31.6333,15587.0
2022-10-12 11:00:00,31.94,32.08,31.93,32.05,21788.0,31.6432,31.7819,31.6333,31.7522,21788.0
2022-10-12 11:05:00,32.04,32.04,31.97,32.01,25726.0,31.7423,31.7423,31.6729,31.7125,25726.0
2022-10-12 11:10:00,32.01,32.05,31.94,31.96,13031.0,31.7125,31.7522,31.6432,31.663,13031.0
2022-10-12 11:15:00,31.96,32.07,31.94,32.06,21155.0,31.663,31.772,31.6432,31.7621,21155.0
2022-10-12 11:20:00,32.05,32.08,32.0,32.02,21819.0,31.7522,31.7819,31.7026,31.7224,21819.0
2022-10-12 11:25:00,32.01,32.02,31.9,31.94,16987.0,31.7125,31.7224,31.6036,31.6432,16987.0
2022-10-12 11:30:00,31.94,31.94,31.85,31.89,16887.0,31.6432,31.6432,31.554,31.5936,16887.0
2022-10-12 11:35:00,31.88,31.96,31.88,31.89,24297.0,31.5837,31.663,31.5837,31.5936,24297.0
2022-10-12 11:40:00,31.9,32.02,31.9,31.99,22426.0,31.6036,31.7224,31.6036,31.6927,22426.0
2022-10-12 11:45:00,31.99,32.07,31.98,32.03,22052.0,31.6927,31.772,31.6828,31.7323,22052.0
2022-10-12 11:50:00,32.04,32.12,32.02,32.12,20269.0,31.7423,31.8215,31.7224,31.8215,20269.0
2022-10-12 11:55:00,32.12,32.25,32.09,32.25,86883.0,31.8215,31.9503,31.7918,31.9503,86883.0
2022-10-12 12:00:00,32.25,32.28,32.21,32.26,37485.0,31.9503,31.98,31.9107,31.9602,37485.0
2022-10-12 12:05:00,32.26,32.32,32.22,32.24,54631.0,31.9602,32.0196,31.9206,31.9404,54631.0
2022-10-12 12:10:00,32.24,32.25,32.18,32.23,63809.0,31.9404,31.9503,31.881,31.9305,63809.0
2022-10-12 12:15:00,32.23,32.27,32.2,32.25,25377.0,31.9305,31.9701,31.9008,31.9503,25377.0
2022-10-12 12:20:00,32.25,32.29,32.24,32.27,40710.0,31.9503,31.9899,31.9404,31.9701,40710.0
2022-10-12 12:25:00,32.27,32.31,32.22,32.26,41531.0,31.9701,32.0097,31.9206,31.9602,41531.0
2022-10-12 12:30:00,32.26,32.31,32.26,32.3,42162.0,31.9602,32.0097,31.9602,31.9998,42162.0
2022-10-12 12:35:00,32.3,32.31,32.24,32.27,73453.0,31.9998,32.0097,31.9404,31.9701,73453.0
2022-10-12 12:40:00,32.26,32.27,32.22,32.24,31032.0,31.9602,31.9701,31.9206,31.9404,31032.0
2022-10-12 12:45:00,32.24,32.29,32.24,32.27,21890.0,31.9404,31.9899,31.9404,31.9701,21890.0
2022-10-12 12:50:00,32.27,32.34,32.27,32.33,17919.0,31.9701,32.0395,31.9701,32.0296,17919.0
2022-10-12 12:55:00,32.33,32.37,32.32,32.33,17211.0,32.0296,32.0692,32.0196,32.0296,17211.0
2022-10-12 13:00:00,32.33,32.36,32.29,32.33,22066.0,32.0296,32.0593,31.9899,32.0296,22066.0
2022-10-12 13:05:00,32.33,32.39,32.32,32.39,20861.0,32.0296,32.089,32.0196,32.089,20861.0
2022-10-12 13:10:00,32.39,32.41,32.35,32.41,28748.0,32.089,32.1088,32.0494,32.1088,28748.0
2022-10-12 13:15:00,32.39,32.39,32.26,32.3,39854.0,32.089,32.089,31.9602,31.9998,39854.0
2022-10-12 13:20:00,32.29,32.36,32.29,32.35,54114.0,31.9899,32.0593,31.9899,32.0494,54114.0
2022-10-12 13:25:00,32.36,32.46,32.35,32.44,75888.0,32.0593,32.1583,32.0494,32.1385,75888.0
2022-10-12 13:30:00,32.44,32.46,32.38,32.41,53432.0,32.1385,32.1583,32.0791,32.1088,53432.0
2022-10-12 13:35:00,32.41,32.47,32.4,32.46,48677.0,32.1088,32.1683,32.0989,32.1583,48677.0
2022-10-12 13:40:00,32.46,32.47,32.43,32.46,19213.0,32.1583,32.1683,32.1286,32.1583,19213.0
2022-10-12 13:45:00,32.46,32.5,32.44,32.5,31635.0,32.1583,32.198,32.1385,32.198,31635.0
2022-10-12 13:50:00,32.5,32.5,32.34,32.34,61168.0,32.198,32.198,32.0395,32.0395,61168.0
2022-10-12 13:55:00,32.34,32.36,32.32,32.36,16646.0,32.0395,32.0593,32.0196,32.0593,16646.0
2022-10-12 14:00:00,32.36,32.47,32.32,32.39,67525.0,32.0593,32.1683,32.0196,32.089,67525.0
2022-10-12 14:05:00,32.39,32.46,32.33,32.38,18915.0,32.089,32.1583,32.0296,32.0791,18915.0
2022-10-12 14:10:00,32.38,32.44,32.33,32.43,18597.0,32.0791,32.1385,32.0296,32.1286,18597.0
2022-10-12 14:15:00,32.43,32.44,32.36,32.44,19581.0,32.1286,32.1385,32.0593,32.1385,19581.0
2022-10-12 14:20:00,32.42,32.43,32.34,32.38,16266.0,32.1187,32.1286,32.0395,32.0791,16266.0
2022-10-12 14:25:00,32.38,32.49,32.36,32.47,16963.0,32.0791,32.1881,32.0593,32.1683,16963.0
2022-10-12 14:30:00,32.47,32.52,32.44,32.52,18305.0,32.1683,32.2178,32.1385,32.2178,18305.0
2022-10-12 14:35:00,32.52,32.56,32.5,32.51,9396.0,32.2178,32.2574,32.198,32.2079,9396.0
2022-10-12 14:40:00,32.52,32.54,32.48,32.5,12703.0,32.2178,32.2376,32.1782,32.198,12703.0
2022-10-12 14:45:00,32.5,32.51,32.44,32.46,13895.0,32.198,32.2079,32.1385,32.1583,13895.0
2022-10-12 14:50:00,32.46,32.47,32.43,32.45,16506.0,32.1583,32.1683,32.1286,32.1484,16506.0
2022-10-12 14:55:00,32.44,32.47,32.41,32.43,11198.0,32.1385,32.1683,32.1088,32.1286,11198.0
2022-10-12 15:00:00,32.43,32.45,32.32,32.34,13095.0,32.1286,32.1484,32.0196,32.0395,13095.0
2022-10-12 15:05:00,32.34,32.39,32.33,32.37,14178.0,32.0395,32.089,32.0296,32.0692,14178.0
2022-10-12 15:10:00,32.38,32.42,32.38,32.41,14369.0,32.0791,32.1187,32.0791,32.1088,14369.0
2022-10-12 15:15:00,32.41,32.45,32.35,32.44,24320.0,32.1088,32.1484,32.0494,32.1385,24320.0
2022-10-12 15:20:00,32.44,32.45,32.36,32.38,25882.0,32.1385,32.1484,32.0593,32.0791,25882.0
2022-10-12 15:25:00,32.38,32.4,32.32,32.32,26268.0,32.0791,32.0989,32.0196,32.0196,26268.0
2022-10-12 15:30:00,32.33,32.4,32.31,32.36,48410.0,32.0296,32.0989,32.0097,32.0593,48410.0
2022-10-12 15:35:00,32.36,32.38,32.3,32.3,52394.0,32.0593,32.0791,31.9998,31.9998,52394.0
2022-10-12 15:40:00,32.3,32.33,32.26,32.33,49784.0,31.9998,32.0296,31.9602,32.0296,49784.0
2022-10-12 15:45:00,32.32,32.33,32.25,32.28,85066.0,32.0196,32.0296,31.9503,31.98,85066.0
2022-10-12 15:50:00,32.27,32.28,32.2,32.26,112892.0,31.9701,31.98,31.9008,31.9602,112892.0
2022-10-12 15:55:00,32.26,32.26,32.12,32.13,275302.0,31.9602,31.9602,31.8215,31.8314,275302.0
2022-10-13 09:30:00,31.58,31.71,31.32,31.47,52694.0,31.2865,31.4153,31.0289,31.1775,52694.0
2022-10-13 09:35:00,31.5,31.52,31.3,31.38,8536.0,31.2073,31.2271,31.0091,31.0884,8536.0
2022-10-13 09:40:00,31.37,31.58,31.32,31.41,27782.0,31.0785,31.2865,31.0289,31.1181,27782.0
2022-10-13 09:45:00,31.45,31.76,31.43,31.74,15136.0,31.1577,31.4649,31.1379,31.445,15136.0
2022-10-13 09:50:00,31.73,31.9,31.72,31.84,17798.0,31.4351,31.6036,31.4252,31.5441,17798.0
2022-10-13 09:55:00,31.8,31.85,31.77,31.82,12995.0,31.5045,31.554,31.4748,31.5243,12995.0
2022-10-13 10:00:00,31.83,31.84,31.72,31.84,19052.0,31.5342,31.5441,31.4252,31.5441,19052.0
2022-10-13 10:05:00,31.83,31.93,31.8,31.9,9495.0,31.5342,31.6333,31.5045,31.6036,9495.0
2022-10-13 10:10:00,31.89,31.98,31.82,31.97,17100.0,31.5936,31.6828,31.5243,31.6729,17100.0
2022-10-13 10:15:00,31.96,32.04,31.91,31.92,18199.0,31.663,31.7423,31.6135,31.6234,18199.0
2022-10-13 10:20:00,31.93,31.95,31.84,31.84,20323.0,31.6333,31.6531,31.5441,31.5441,20323.0
2022-10-13 10:25:00,31.84,31.85,31.66,31.66,7753.0,31.5441,31.554,31.3658,31.3658,7753.0
2022-10-13 10:30:00,31.65,31.84,31.63,31.68,39823.0,31.3559,31.5441,31.3361,31.3856,39823.0
2022-10-13 10:35:00,31.66,31.75,31.6,31.73,13881.0,31.3658,31.4549,31.3063,31.4351,13881.0
2022-10-13 10:40:00,31.73,31.8,31.67,31.68,14768.0,31.4351,31.5045,31.3757,31.3856,14768.0
2022-10-13 10:45:00,31.68,31.84,31.67,31.83,17295.0,31.3856,31.5441,31.3757,31.5342,17295.0
2022-10-13 10:50:00,31.83,31.85,31.77,31.84,15589.0,31.5342,31.554,31.4748,31.5441,15589.0
2022-10-13 10:55:00,31.82,31.97,31.82,31.89,18677.0,31.5243,31.6729,31.5243,31.5936,18677.0
2022-10-13 11:00:00,31.9,31.97,31.86,31.97,14241.0,31.6036,31.6729,31.5639,31.6729,14241.0
2022-10-13 11:05:00,31.97,32.21,31.97,32.18,19978.0,31.6729,31.9107,31.6729,31.881,19978.0
2022-10-13 11:10:00,32.19,32.3,32.14,32.3,28150.0,31.8909,31.9998,31.8413,31.9998,28150.0
2022-10-13 11:15:00,32.31,32.62,32.24,32.49,25642.0,32.0097,32.3169,31.9404,32.1881,25642.0
2022-10-13 11:20:00,32.49,32.8,32.46,32.52,14221.0,32.1881,32.4952,32.1583,32.2178,14221.0
2022-10-13 11:25:00,32.51,32.51,32.41,32.51,12758.0,32.2079,32.2079,32.1088,32.2079,12758.0
2022-10-13 11:30:00,32.55,32.55,32.44,32.52,18625.0,32.2475,32.2475,32.1385,32.2178,18625.0
2022-10-13 11:35:00,32.55,32.91,32.51,32.82,29536.0,32.2475,32.6042,32.2079,32.515,29536.0
2022-10-13 11:40:00,32.82,32.94,32.68,32.7,20521.0,32.515,32.6339,32.3763,32.3961,20521.0
2022-10-13 11:45:00,32.73,32.73,32.61,32.62,15315.0,32.4258,32.4258,32.307,32.3169,15315.0
2022-10-13 11:50:00,32.61,32.73,32.57,32.71,9781.0,32.307,32.4258,32.2673,32.406,9781.0
2022-10-13 11:55:00,32.74,32.75,32.65,32.71,15468.0,32.4357,32.4457,32.3466,32.406,15468.0
2022-10-13 12:00:00,32.72,32.84,32.69,32.77,14420.0,32.4159,32.5348,32.3862,32.4655,14420.0
2022-10-13 12:05:00,32.79,32.79,32.7,32.7,14483.0,32.4853,32.4853,32.3961,32.3961,14483.0
2022-10-13 12:10:00,32.7,32.73,32.59,32.6,9629.0,32.3961,32.4258,32.2871,32.297,9629.0
2022-10-13 12:15:00,32.61,32.64,32.52,32.55,9768.0,32.307,32.3367,32.2178,32.2475,9768.0
2022-10-13 12:20:00,32.54,32.62,32.49,32.56,11451.0,32.2376,32.3169,32.1881,32.2574,11451.0
2022-10-13 12:25:00,32.53,32.6,32.51,32.55,7931.0,32.2277,32.297,32.2079,32.2475,7931.0
2022-10-13 12:30:00,32.57,32.6,32.54,32.6,11643.0,32.2673,32.297,32.2376,32.297,11643.0
2022-10-13 12:35:00,32.6,32.64,32.57,32.58,9954.0,32.297,32.3367,32.2673,32.2772,9954.0
2022-10-13 12:40:00,32.59,32.74,32.58,32.7,10487.0,32.2871,32.4357,32.2772,32.3961,10487.0
2022-10-13 12:45:00,32.7,32.76,32.62,32.75,16588.0,32.3961,32.4556,32.3169,32.4457,16588.0
2022-10-13 12:50:00,32.75,32.79,32.67,32.68,18684.0,32.4457,32.4853,32.3664,32.3763,18684.0
2022-10-13 12:55:00,32.67,32.75,32.67,32.74,9442.0,32.3664,32.4457,32.3664,32.4357,9442.0
2022-10-13 13:00:00,32.74,32.79,32.69,32.77,9913.0,32.4357,32.4853,32.3862,32.4655,9913.0
2022-10-13 13:05:00,32.77,32.78,32.69,32.7,7322.0,32.4655,32.4754,32.3862,32.3961,7322.0
2022-10-13 13:10:00,32.69,32.71,32.63,32.66,9324.0,32.3862,32.406,32.3268,32.3565,9324.0
2022-10-13 13:15:00,32.68,32.78,32.67,32.75,15459.0,32.3763,32.4754,32.3664,32.4457,15459.0
2022-10-13 13:20:00,32.75,32.89,32.75,32.88,15739.0,32.4457,32.5844,32.4457,32.5744,15739.0
2022-10-13 13:25:00,32.87,32.99,32.84,32.94,14575.0,32.5645,32.6834,32.5348,32.6339,14575.0
2022-10-13 13:30:00,32.97,33.01,32.94,32.99,12394.0,32.6636,32.7032,32.6339,32.6834,12394.0
2022-10-13 13:35:00,33.0,33.0,32.94,32.94,10415.0,32.6933,32.6933,32.6339,32.6339,10415.0
2022-10-13 13:40:00,32.95,32.97,32.88,32.89,15737.0,32.6438,32.6636,32.5744,32.5844,15737.0
2022-10-13 13:45:00,32.89,32.91,32.85,32.91,8035.0,32.5844,32.6042,32.5447,32.6042,8035.0
2022-10-13 13:50:00,32.9,32.92,32.85,32.9,8857.0,32.5943,32.6141,32.5447,32.5943,8857.0
2022-10-13 13:55:00,32.91,32.91,32.85,32.9,11563.0,32.6042,32.6042,32.5447,32.5943,11563.0
2022-10-13 14:00:00,32.9,32.9,32.83,32.87,12471.0,32.5943,32.5943,32.5249,32.5645,12471.0
2022-10-13 14:05:00,32.88,32.94,32.85,32.89,10468.0,32.5744,32.6339,32.5447,32.5844,10468.0
2022-10-13 14:10:00,32.89,32.92,32.85,32.9,7727.0,32.5844,32.6141,32.5447,32.5943,7727.0
2022-10-13 14:15:00,32.91,32.93,32.89,32.91,7545.0,32.6042,32.624,32.5844,32.6042,7545.0
2022-10-13 14:20:00,32.91,32.99,32.89,32.97,27404.0,32.6042,32.6834,32.5844,32.6636,27404.0
2022-10-13 14:25:00,32.97,32.97,32.84,32.87,31719.0,32.6636,32.6636,32.5348,32.5645,31719.0
2022-10-13 14:30:00,32.87,32.92,32.87,32.91,10263.0,32.5645,32.6141,32.5645,32.6042,10263.0
2022-10-13 14:35:00,32.91,32.95,32.89,32.91,8569.0,32.6042,32.6438,32.5844,32.6042,8569.0
2022-10-13 14:40:00,32.91,32.98,32.89,32.98,10405.0,32.6042,32.6735,32.5844,32.6735,10405.0
2022-10-13 14:45:00,32.97,33.03,32.95,32.98,7561.0,32.6636,32.7231,32.6438,32.6735,7561.0
2022-10-13 14:50:00,32.97,33.02,32.96,32.99,13497.0,32.6636,32.7131,32.6537,32.6834,13497.0
2022-10-13 14:55:00,32.99,33.07,32.99,33.05,7499.0,32.6834,32.7627,32.6834,32.7429,7499.0
2022-10-13 15:00:00,33.05,33.05,32.95,32.97,8762.0,32.7429,32.7429,32.6438,32.6636,8762.0
2022-10-13 15:05:00,32.98,33.05,32.98,33.04,9913.0,32.6735,32.7429,32.6735,32.733,9913.0
2022-10-13 15:10:00,33.05,33.07,32.99,33.0,9851.0,32.7429,32.7627,32.6834,32.6933,9851.0
2022-10-13 15:15:00,32.99,33.08,32.99,33.02,10701.0,32.6834,32.7726,32.6834,32.7131,10701.0
2022-10-13 15:20:00,33.02,33.04,32.98,33.01,11561.0,32.7131,32.733,32.6735,32.7032,11561.0
2022-10-13 15:25:00,33.01,33.03,32.89,32.92,15977.0,32.7032,32.7231,32.5844,32.6141,15977.0
2022-10-13 15:30:00,32.91,32.98,32.88,32.91,27242.0,32.6042,32.6735,32.5744,32.6042,27242.0
2022-10-13 15:35:00,32.9,32.94,32.84,32.93,14199.0,32.5943,32.6339,32.5348,32.624,14199.0
2022-10-13 15:40:00,32.93,32.95,32.86,32.94,27773.0,32.624,32.6438,32.5546,32.6339,27773.0
2022-10-13 15:45:00,32.93,33.01,32.89,33.0,65435.0,32.624,32.7032,32.5844,32.6933,65435.0
2022-10-13 15:50:00,33.0,33.01,32.88,32.96,80952.0,32.6933,32.7032,32.5744,32.6537,80952.0
2022-10-13 15:55:00,32.97,32.98,32.83,32.88,245374.0,32.6636,32.6735,32.5249,32.5744,245374.0
2022-10-14 09:30:00,33.2,33.3,33.08,33.08,22924.0,32.8915,32.9905,32.7726,32.7726,22924.0
2022-10-14 09:35:00,33.09,33.33,33.09,33.32,9721.0,32.7825,33.0203,32.7825,33.0104,9721.0
2022-10-14 09:40:00,33.3,33.33,33.04,33.11,24299.0,32.9905,33.0203,32.733,32.8023,24299.0
2022-10-14 09:45:00,33.1,33.14,33.03,33.12,41076.0,32.7924,32.832,32.7231,32.8122,41076.0
2022-10-14 09:50:00,33.1,33.19,33.03,33.07,19148.0,32.7924,32.8816,32.7231,32.7627,19148.0
2022-10-14 09:55:00,33.08,33.16,33.08,33.14,13167.0,32.7726,32.8518,32.7726,32.832,13167.0
2022-10-14 10:00:00,33.12,33.12,32.85,33.03,63727.0,32.8122,32.8122,32.5447,32.7231,63727.0
2022-10-14 10:05:00,33.05,33.13,32.83,32.87,11570.0,32.7429,32.8221,32.5249,32.5645,11570.0
2022-10-14 10:10:00,32.85,32.91,32.63,32.67,10078.0,32.5447,32.6042,32.3268,32.3664,10078.0
2022-10-14 10:15:00,32.66,32.7,32.6,32.63,5364.0,32.3565,32.3961,32.297,32.3268,5364.0
2022-10-14 10:20:00,32.62,32.62,32.46,32.49,10068.0,32.3169,32.3169,32.1583,32.1881,10068.0
2022-10-14 10:25:00,32.49,32.61,32.44,32.54,9015.0,32.1881,32.307,32.1385,32.2376,9015.0
2022-10-14 10:30:00,32.54,32.63,32.51,32.56,9584.0,32.2376,32.3268,32.2079,32.2574,9584.0
2022-10-14 10:35:00,32.59,32.66,32.56,32.6,5385.0,32.2871,32.3565,32.2574,32.297,5385.0
2022-10-14 10:40:00,32.63,32.68,32.39,32.39,8290.0,32.3268,32.3763,32.089,32.089,8290.0
2022-10-14 10:45:00,32.41,32.48,32.39,32.43,3805.0,32.1088,32.1782,32.089,32.1286,3805.0
2022-10-14 10:50:00,32.45,32.56,32.42,32.54,4194.0,32.1484,32.2574,32.1187,32.2376,4194.0
2022-10-14 10:55:00,32.54,32.59,32.51,32.56,6303.0,32.2376,32.2871,32.2079,32.2574,6303.0
2022-10-14 11:00:00,32.56,32.65,32.54,32.62,16031.0,32.2574,32.3466,32.2376,32.3169,16031.0
2022-10-14 11:05:00,32.64,32.65,32.55,32.57,7574.0,32.3367,32.3466,32.2475,32.2673,7574.0
2022-10-14 11:10:00,32.58,32.59,32.47,32.47,5218.0,32.2772,32.2871,32.1683,32.1683,5218.0
2022-10-14 11:15:00,32.47,32.5,32.41,32.44,9321.0,32.1683,32.198,32.1088,32.1385,9321.0
2022-10-14 11:20:00,32.44,32.54,32.42,32.5,9509.0,32.1385,32.2376,32.1187,32.198,9509.0
2022-10-14 11:25:00,32.52,32.56,32.5,32.55,7611.0,32.2178,32.2574,32.198,32.2475,7611.0
2022-10-14 11:30:00,32.55,32.55,32.43,32.43,14634.0,32.2475,32.2475,32.1286,32.1286,14634.0
2022-10-14 11:35:00,32.44,32.47,32.38,32.46,6766.0,32.1385,32.1683,32.0791,32.1583,6766.0
2022-10-14 11:40:00,32.46,32.5,32.37,32.42,10297.0,32.1583,32.198,32.0692,32.1187,10297.0
2022-10-14 11:45:00,32.41,32.41,32.31,32.34,12877.0,32.1088,32.1088,32.0097,32.0395,12877.0
2022-10-14 11:50:00,32.34,32.37,32.29,32.35,10956.0,32.0395,32.0692,31.9899,32.0494,10956.0
2022-10-14 11:55:00,32.33,32.39,32.33,32.34,7336.0,32.0296,32.089,32.0296,32.0395,7336.0
2022-10-14 12:00:00,32.32,32.45,32.3,32.41,11392.0,32.0196,32.1484,31.9998,32.1088,11392.0
2022-10-14 12:05:00,32.4,32.41,32.25,32.26,16622.0,32.0989,32.1088,31.9503,31.9602,16622.0
2022-10-14 12:10:00,32.25,32.29,32.21,32.21,5955.0,31.9503,31.9899,31.9107,31.9107,5955.0
2022-10-14 12:15:00,32.22,32.26,32.19,32.24,11009.0,31.9206,31.9602,31.8909,31.9404,11009.0
2022-10-14 12:20:00,32.23,32.31,32.21,32.27,5992.0,31.9305,32.0097,31.9107,31.9701,5992.0
2022-10-14 12:25:00,32.28,32.34,32.27,32.32,5341.0,31.98,32.0395,31.9701,32.0196,5341.0
2022-10-14 12:30:00,32.35,32.38,32.29,32.3,16131.0,32.0494,32.0791,31.9899,31.9998,16131.0
2022-10-14 12:35:00,32.29,32.38,32.29,32.38,9780.0,31.9899,32.0791,31.9899,32.0791,9780.0
2022-10-14 12:40:00,32.37,32.46,32.36,32.45,7452.0,32.0692,32.1583,32.0593,32.1484,7452.0
2022-10-14 12:45:00,32.44,32.45,32.35,32.35,5285.0,32.1385,32.1484,32.0494,32.0494,5285.0
2022-10-14 12:50:00,32.34,32.34,32.28,32.32,7376.0,32.0395,32.0395,31.98,32.0196,7376.0
2022-10-14 12:55:00,32.31,32.32,32.28,32.3,6539.0,32.0097,32.0196,31.98,31.9998,6539.0
2022-10-14 13:00:00,32.31,32.38,32.29,32.35,10045.0,32.0097,32.0791,31.9899,32.0494,10045.0
2022-10-14 13:05:00,32.34,32.34,32.22,32.27,8143.0,32.0395,32.0395,31.9206,31.9701,8143.0
2022-10-14 13:10:00,32.27,32.31,32.22,32.22,9514.0,31.9701,32.0097,31.9206,31.9206,9514.0
2022-10-14 13:15:00,32.22,32.26,32.21,32.24,9949.0,31.9206,31.9602,31.9107,31.9404,9949.0
2022-10-14 13:20:00,32.23,32.3,32.18,32.28,6279.0,31.9305,31.9998,31.881,31.98,6279.0
2022-10-14 13:25:00,32.28,32.29,32.25,32.29,10008.0,31.98,31.9899,31.9503,31.9899,10008.0
2022-10-14 13:30:00,32.28,32.33,32.27,32.33,5848.0,31.98,32.0296,31.9701,32.0296,5848.0
2022-10-14 13:35:00,32.31,32.33,32.27,32.3,8840.0,32.0097,32.0296,31.9701,31.9998,8840.0
2022-10-14 13:40:00,32.3,32.34,32.24,32.25,12924.0,31.9998,32.0395,31.9404,31.9503,12924.0
2022-10-14 13:45:00,32.26,32.32,32.26,32.3,11206.0,31.9602,32.0196,31.9602,31.9998,11206.0
2022-10-14 13:50:00,32.28,32.31,32.26,32.3,16194.0,31.98,32.0097,31.9602,31.9998,16194.0
2022-10-14 13:55:00,32.32,32.39,32.31,32.38,9061.0,32.0196,32.089,32.0097,32.0791,9061.0
2022-10-14 14:00:00,32.38,32.38,32.32,32.34,10358.0,32.0791,32.0791,32.0196,32.0395,10358.0
2022-10-14 14:05:00,32.34,32.36,32.29,32.32,9989.0,32.0395,32.0593,31.9899,32.0196,9989.0
2022-10-14 14:10:00,32.33,32.33,32.26,32.27,8913.0,32.0296,32.0296,31.9602,31.9701,8913.0
2022-10-14 14:15:00,32.25,32.27,32.2,32.2,10012.0,31.9503,31.9701,31.9008,31.9008,10012.0
2022-10-14 14:20:00,32.2,32.23,32.2,32.21,6520.0,31.9008,31.9305,31.9008,31.9107,6520.0
2022-10-14 14:25:00,32.2,32.22,32.16,32.22,7678.0,31.9008,31.9206,31.8611,31.9206,7678.0
2022-10-14 14:30:00,32.21,32.23,32.18,32.19,10237.0,31.9107,31.9305,31.881,31.8909,10237.0
2022-10-14 14:35:00,32.18,32.22,32.17,32.2,8400.0,31.881,31.9206,31.871,31.9008,8400.0
2022-10-14 14:40:00,32.19,32.2,32.14,32.18,23146.0,31.8909,31.9008,31.8413,31.881,23146.0
2022-10-14 14:45:00,32.17,32.2,32.13,32.19,12871.0,31.871,31.9008,31.8314,31.8909,12871.0
2022-10-14 14:50:00,32.2,32.21,32.17,32.19,8736.0,31.9008,31.9107,31.871,31.8909,8736.0
2022-10-14 14:55:00,32.19,32.25,32.18,32.25,10411.0,31.8909,31.9503,31.881,31.9503,10411.0
2022-10-14 15:00:00,32.26,32.35,32.25,32.31,11146.0,31.9602,32.0494,31.9503,32.0097,11146.0
2022-10-14 15:05:00,32.32,32.33,32.25,32.27,14251.0,32.0196,32.0296,31.9503,31.9701,14251.0
2022-10-14 15:10:00,32.26,32.33,32.26,32.3,24627.0,31.9602,32.0296,31.9602,31.9998,24627.0
2022-10-14 15:15:00,32.29,32.29,32.2,32.23,11255.0,31.9899,31.9899,31.9008,31.9305,11255.0
2022-10-14 15:20:00,32.23,32.31,32.22,32.3,13599.0,31.9305,32.0097,31.9206,31.9998,13599.0
2022-10-14 15:25:00,32.29,32.33,32.26,32.32,14423.0,31.9899,32.0296,31.9602,32.0196,14423.0
2022-10-14 15:30:00,32.32,32.37,32.28,32.37,17200.0,32.0196,32.0692,31.98,32.0692,17200.0
2022-10-14 15:35:00,32.37,32.43,32.36,32.4,97727.0,32.0692,32.1286,32.0593,32.0989,97727.0
2022-10-14 15:40:00,32.4,32.4,32.35,32.4,26014.0,32.0989,32.0989,32.0494,32.0989,26014.0
2022-10-14 15:45:00,32.39,32.4,32.34,32.39,54779.0,32.089,32.0989,32.0395,32.089,54779.0
2022-10-14 15:50:00,32.39,32.43,32.36,32.38,56245.0,32.089,32.1286,32.0593,32.0791,56245.0
2022-10-14 15:55:00,32.38,32.38,32.24,32.32,153614.0,32.0791,32.0791,31.9404,32.0196,153614.0
2022-10-17 09:30:00,33.0,33.14,33.0,33.08,20859.0,32.6933,32.832,32.6933,32.7726,20859.0
2022-10-17 09:35:00,33.11,33.28,33.11,33.28,9401.0,32.8023,32.9707,32.8023,32.9707,9401.0
2022-10-17 09:40:00,33.3,33.39,33.2,33.2,19086.0,32.9905,33.0797,32.8915,32.8915,19086.0
2022-10-17 09:45:00,33.18,33.18,33.04,33.15,11401.0,32.8717,32.8717,32.733,32.8419,11401.0
2022-10-17 09:50:00,33.16,33.19,33.01,33.06,11317.0,32.8518,32.8816,32.7032,32.7528,11317.0
2022-10-17 09:55:00,33.05,33.05,32.92,32.93,7048.0,32.7429,32.7429,32.6141,32.624,7048.0
2022-10-17 10:00:00,32.95,33.01,32.93,33.01,17348.0,32.6438,32.7032,32.624,32.7032,17348.0
2022-10-17 10:05:00,33.01,33.03,32.94,32.94,16912.0,32.7032,32.7231,32.6339,32.6339,16912.0
2022-10-17 10:10:00,32.94,33.11,32.94,33.09,21325.0,32.6339,32.8023,32.6339,32.7825,21325.0
2022-10-17 10:15:00,33.09,33.25,33.06,33.2,31838.0,32.7825,32.941,32.7528,32.8915,31838.0
2022-10-17 10:20:00,33.21,33.29,33.15,33.16,13003.0,32.9014,32.9806,32.8419,32.8518,13003.0
2022-10-17 10:25:00,33.13,33.13,33.06,33.08,5659.0,32.8221,32.8221,32.7528,32.7726,5659.0
2022-10-17 10:30:00,33.08,33.11,32.98,33.0,19652.0,32.7726,32.8023,32.6735,32.6933,19652.0
2022-10-17 10:35:00,33.01,33.07,32.97,32.99,12787.0,32.7032,32.7627,32.6636,32.6834,12787.0
2022-10-17 10:40:00,32.97,32.97,32.89,32.9,15110.0,32.6636,32.6636,32.5844,32.5943,15110.0
2022-10-17 10:45:00,32.9,32.94,32.84,32.88,21429.0,32.5943,32.6339,32.5348,32.5744,21429.0
2022-10-17 10:50:00,32.86,32.86,32.71,32.75,28164.0,32.5546,32.5546,32.406,32.4457,28164.0
2022-10-17 10:55:00,32.73,32.76,32.65,32.73,16418.0,32.4258,32.4556,32.3466,32.4258,16418.0
2022-10-17 11:00:00,32.74,32.85,32.73,32.8,13040.0,32.4357,32.5447,32.4258,32.4952,13040.0
2022-10-17 11:05:00,32.8,32.82,32.71,32.73,13759.0,32.4952,32.515,32.406,32.4258,13759.0
2022-10-17 11:10:00,32.74,32.78,32.71,32.74,23114.0,32.4357,32.4754,32.406,32.4357,23114.0
2022-10-17 11:15:00,32.73,32.78,32.69,32.69,19339.0,32.4258,32.4754,32.3862,32.3862,19339.0
2022-10-17 11:20:00,32.7,32.81,32.69,32.81,19727.0,32.3961,32.5051,32.3862,32.5051,19727.0
2022-10-17 11:25:00,32.81,32.87,32.76,32.84,15989.0,32.5051,32.5645,32.4556,32.5348,15989.0
2022-10-17 11:30:00,32.84,32.85,32.8,32.82,21313.0,32.5348,32.5447,32.4952,32.515,21313.0
2022-10-17 11:35:00,32.81,32.85,32.78,32.84,17398.0,32.5051,32.5447,32.4754,32.5348,17398.0
2022-10-17 11:40:00,32.85,32.9,32.84,32.87,15217.0,32.5447,32.5943,32.5348,32.5645,15217.0
2022-10-17 11:45:00,32.87,32.9,32.84,32.9,12945.0,32.5645,32.5943,32.5348,32.5943,12945.0
2022-10-17 11:50:00,32.89,32.93,32.85,32.91,19130.0,32.5844,32.624,32.5447,32.6042,19130.0
2022-10-17 11:55:00,32.91,32.92,32.86,32.87,21379.0,32.6042,32.6141,32.5546,32.5645,21379.0
2022-10-17 12:00:00,32.88,32.93,32.88,32.89,14016.0,32.5744,32.624,32.5744,32.5844,14016.0
2022-10-17 12:05:00,32.89,32.93,32.87,32.9,60176.0,32.5844,32.624,32.5645,32.5943,60176.0
2022-10-17 12:10:00,32.9,32.9,32.82,32.88,39725.0,32.5943,32.5943,32.515,32.5744,39725.0
2022-10-17 12:15:00,32.88,32.89,32.83,32.83,14731.0,32.5744,32.5844,32.5249,32.5249,14731.0
2022-10-17 12:20:00,32.84,32.84,32.76,32.77,18571.0,32.5348,32.5348,32.4556,32.4655,18571.0
2022-10-17 12:25:00,32.76,32.84,32.76,32.82,13418.0,32.4556,32.5348,32.4556,32.515,13418.0
2022-10-17 12:30:00,32.82,32.87,32.8,32.87,14105.0,32.515,32.5645,32.4952,32.5645,14105.0
2022-10-17 12:35:00,32.87,32.87,32.79,32.79,16226.0,32.5645,32.5645,32.4853,32.4853,16226.0
2022-10-17 12:40:00,32.79,32.8,32.71,32.75,22946.0,32.4853,32.4952,32.406,32.4457,22946.0
2022-10-17 12:45:00,32.75,32.77,32.7,32.77,19040.0,32.4457,32.4655,32.3961,32.4655,19040.0
2022-10-17 12:50:00,32.76,32.77,32.73,32.75,14150.0,32.4556,32.4655,32.4258,32.4457,14150.0
2022-10-17 12:55:00,32.74,32.74,32.66,32.68,22668.0,32.4357,32.4357,32.3565,32.3763,22668.0
2022-10-17 13:00:00,32.69,32.72,32.64,32.7,20745.0,32.3862,32.4159,32.3367,32.3961,20745.0
2022-10-17 13:05:00,32.7,32.77,32.7,32.75,17727.0,32.3961,32.4655,32.3961,32.4457,17727.0
2022-10-17 13:10:00,32.75,32.8,32.73,32.77,16545.0,32.4457,32.4952,32.4258,32.4655,16545.0
2022-10-17 13:15:00,32.77,32.81,32.75,32.79,68173.0,32.4655,32.5051,32.4457,32.4853,68173.0
2022-10-17 13:20:00,32.79,32.86,32.79,32.84,24875.0,32.4853,32.5546,32.4853,32.5348,24875.0
2022-10-17 13:25:00,32.84,32.86,32.82,32.84,30541.0,32.5348,32.5546,32.515,32.5348,30541.0
2022-10-17 13:30:00,32.85,32.89,32.84,32.89,23793.0,32.5447,32.5844,32.5348,32.5844,23793.0
2022-10-17 13:35:00,32.89,32.89,32.86,32.88,12293.0,32.5844,32.5844,32.5546,32.5744,12293.0
2022-10-17 13:40:00,32.88,32.89,32.86,32.87,22002.0,32.5744,32.5844,32.5546,32.5645,22002.0
2022-10-17 13:45:00,32.87,32.94,32.85,32.94,22873.0,32.5645,32.6339,32.5447,32.6339,22873.0
2022-10-17 13:50:00,32.94,32.95,32.92,32.94,31036.0,32.6339,32.6438,32.6141,32.6339,31036.0
2022-10-17 13:55:00,32.94,32.94,32.83,32.83,18316.0,32.6339,32.6339,32.5249,32.5249,18316.0
2022-10-17 14:00:00,32.83,32.9,32.79,32.84,27927.0,32.5249,32.5943,32.4853,32.5348,27927.0
2022-10-17 14:05:00,32.83,32.83,32.79,32.82,19645.0,32.5249,32.5249,32.4853,32.515,19645.0
2022-10-17 14:10:00,32.82,32.82,32.76,32.77,34932.0,32.515,32.515,32.4556,32.4655,34932.0
2022-10-17 14:15:00,32.77,32.82,32.75,32.8,86157.0,32.4655,32.515,32.4457,32.4952,86157.0
2022-10-17 14:20:00,32.79,32.79,32.72,32.76,34947.0,32.4853,32.4853,32.4159,32.4556,34947.0
2022-10-17 14:25:00,32.76,32.76,32.69,32.73,23285.0,32.4556,32.4556,32.3862,32.4258,23285.0
2022-10-17 14:30:00,32.72,32.75,32.71,32.75,20236.0,32.4159,32.4457,32.406,32.4457,20236.0
2022-10-17 14:35:00,32.74,32.81,32.73,32.8,21400.0,32.4357,32.5051,32.4258,32.4952,21400.0
2022-10-17 14:40:00,32.79,32.81,32.76,32.79,17975.0,32.4853,32.5051,32.4556,32.4853,17975.0
2022-10-17 14:45:00,32.8,32.81,32.77,32.8,25915.0,32.4952,32.5051,32.4655,32.4952,25915.0
2022-10-17 14:50:00,32.8,32.82,32.77,32.77,15889.0,32.4952,32.515,32.4655,32.4655,15889.0
2022-10-17 14:55:00,32.77,32.8,32.76,32.79,18941.0,32.4655,32.4952,32.4556,32.4853,18941.0
2022-10-17 15:00:00,32.78,32.79,32.74,32.77,50496.0,32.4754,32.4853,32.4357,32.4655,50496.0
2022-10-17 15:05:00,32.8,32.81,32.74,32.77,27645.0,32.4952,32.5051,32.4357,32.4655,27645.0
2022-10-17 15:10:00,32.76,32.82,32.75,32.79,30231.0,32.4556,32.515,32.4457,32.4853,30231.0
2022-10-17 15:15:00,32.8,32.83,32.77,32.83,28535.0,32.4952,32.5249,32.4655,32.5249,28535.0
2022-10-17 15:20:00,32.83,32.87,32.8,32.87,16210.0,32.5249,32.5645,32.4952,32.5645,16210.0
2022-10-17 15:25:00,32.87,32.87,32.81,32.83,32772.0,32.5645,32.5645,32.5051,32.5249,32772.0
2022-10-17 15:30:00,32.83,32.91,32.8,32.9,30577.0,32.5249,32.6042,32.4952,32.5943,30577.0
2022-10-17 15:35:00,32.9,32.95,32.89,32.91,33793.0,32.5943,32.6438,32.5844,32.6042,33793.0
2022-10-17 15:40:00,32.91,32.97,32.89,32.97,27187.0,32.6042,32.6636,32.5844,32.6636,27187.0
2022-10-17 15:45:00,32.97,32.97,32.85,32.85,102690.0,32.6636,32.6636,32.5447,32.5447,102690.0
2022-10-17 15:50:00,32.86,32.91,32.86,32.91,102380.0,32.5546,32.6042,32.5546,32.6042,102380.0
2022-10-17 15:55:00,32.91,32.92,32.86,32.92,352672.0,32.6042,32.6141,32.5546,32.6141,352672.0
2022-10-18 09:30:00,33.73,33.91,33.65,33.68,27580.0,33.4165,33.5949,33.3373,33.367,27580.0
2022-10-18 09:35:00,33.71,33.84,33.71,33.77,12297.0,33.3967,33.5255,33.3967,33.4562,12297.0
2022-10-18 09:40:00,33.78,33.8,33.58,33.68,13710.0,33.4661,33.4859,33.2679,33.367,13710.0
2022-10-18 09:45:00,33.65,33.7,33.53,33.69,26767.0,33.3373,33.3868,33.2184,33.3769,26767.0
2022-10-18 09:50:00,33.72,33.74,33.57,33.59,15415.0,33.4066,33.4265,33.258,33.2778,15415.0
2022-10-18 09:55:00,33.56,33.66,33.56,33.62,15920.0,33.2481,33.3472,33.2481,33.3076,15920.0
2022-10-18 10:00:00,33.62,33.81,33.61,33.79,18762.0,33.3076,33.4958,33.2977,33.476,18762.0
2022-10-18 10:05:00,33.79,33.8,33.72,33.77,12878.0,33.476,33.4859,33.4066,33.4562,12878.0
2022-10-18 10:10:00,33.76,33.77,33.67,33.67,9896.0,33.4463,33.4562,33.3571,33.3571,9896.0
2022-10-18 10:15:00,33.67,33.7,33.57,33.61,9953.0,33.3571,33.3868,33.258,33.2977,9953.0
2022-10-18 10:20:00,33.61,33.62,33.56,33.61,12069.0,33.2977,33.3076,33.2481,33.2977,12069.0
2022-10-18 10:25:00,33.61,33.63,33.56,33.57,25432.0,33.2977,33.3175,33.2481,33.258,25432.0
2022-10-18 10:30:00,33.56,33.62,33.54,33.62,18808.0,33.2481,33.3076,33.2283,33.3076,18808.0
2022-10-18 10:35:00,33.61,33.62,33.47,33.54,17692.0,33.2977,33.3076,33.159,33.2283,17692.0
2022-10-18 10:40:00,33.55,33.61,33.53,33.61,10292.0,33.2382,33.2977,33.2184,33.2977,10292.0
2022-10-18 10:45:00,33.61,33.67,33.56,33.66,11424.0,33.2977,33.3571,33.2481,33.3472,11424.0
2022-10-18 10:50:00,33.66,33.68,33.59,33.59,8011.0,33.3472,33.367,33.2778,33.2778,8011.0
2022-10-18 10:55:00,33.61,33.62,33.58,33.59,6652.0,33.2977,33.3076,33.2679,33.2778,6652.0
2022-10-18 11:00:00,33.58,33.66,33.54,33.66,11507.0,33.2679,33.3472,33.2283,33.3472,11507.0
2022-10-18 11:05:00,33.65,33.68,33.54,33.58,13200.0,33.3373,33.367,33.2283,33.2679,13200.0
2022-10-18 11:10:00,33.59,33.6,33.44,33.44,30632.0,33.2778,33.2878,33.1292,33.1292,30632.0
2022-10-18 11:15:00,33.43,33.44,33.38,33.41,7278.0,33.1193,33.1292,33.0698,33.0995,7278.0
2022-10-18 11:20:00,33.38,33.38,33.31,33.34,13183.0,33.0698,33.0698,33.0004,33.0302,13183.0
2022-10-18 11:25:00,33.34,33.46,33.34,33.43,11669.0,33.0302,33.1491,33.0302,33.1193,11669.0
2022-10-18 11:30:00,33.43,33.44,33.38,33.42,10042.0,33.1193,33.1292,33.0698,33.1094,10042.0
2022-10-18 11:35:00,33.43,33.43,33.34,33.41,6645.0,33.1193,33.1193,33.0302,33.0995,6645.0
2022-10-18 11:40:00,33.43,33.44,33.36,33.44,9641.0,33.1193,33.1292,33.05,33.1292,9641.0
2022-10-18 11:45:00,33.43,33.5,33.42,33.48,11524.0,33.1193,33.1887,33.1094,33.1689,11524.0
2022-10-18 11:50:00,33.49,33.55,33.48,33.53,9169.0,33.1788,33.2382,33.1689,33.2184,9169.0
2022-10-18 11:55:00,33.52,33.57,33.49,33.55,6332.0,33.2085,33.258,33.1788,33.2382,6332.0
2022-10-18 12:00:00,33.55,33.56,33.5,33.51,6495.0,33.2382,33.2481,33.1887,33.1986,6495.0
2022-10-18 12:05:00,33.51,33.6,33.46,33.59,20947.0,33.1986,33.2878,33.1491,33.2778,20947.0
2022-10-18 12:10:00,33.6,33.64,33.57,33.59,8028.0,33.2878,33.3274,33.258,33.2778,8028.0
2022-10-18 12:15:00,33.58,33.66,33.55,33.63,13041.0,33.2679,33.3472,33.2382,33.3175,13041.0
2022-10-18 12:20:00,33.63,33.63,33.57,33.57,11318.0,33.3175,33.3175,33.258,33.258,11318.0
2022-10-18 12:25:00,33.57,33.59,33.53,33.59,10250.0,33.258,33.2778,33.2184,33.2778,10250.0
2022-10-18 12:30:00,33.59,33.65,33.58,33.65,7086.0,33.2778,33.3373,33.2679,33.3373,7086.0
2022-10-18 12:35:00,33.65,33.77,33.65,33.71,11893.0,33.3373,33.4562,33.3373,33.3967,11893.0
2022-10-18 12:40:00,33.72,33.76,33.71,33.71,10660.0,33.4066,33.4463,33.3967,33.3967,10660.0
2022-10-18 12:45:00,33.71,33.75,33.67,33.75,9490.0,33.3967,33.4364,33.3571,33.4364,9490.0
2022-10-18 12:50:00,33.75,33.81,33.74,33.8,12148.0,33.4364,33.4958,33.4265,33.4859,12148.0
2022-10-18 12:55:00,33.8,33.81,33.73,33.75,10931.0,33.4859,33.4958,33.4165,33.4364,10931.0
2022-10-18 13:00:00,33.76,33.76,33.6,33.63,16494.0,33.4463,33.4463,33.2878,33.3175,16494.0
2022-10-18 13:05:00,33.64,33.73,33.64,33.7,9001.0,33.3274,33.4165,33.3274,33.3868,9001.0
2022-10-18 13:10:00,33.72,33.79,33.69,33.79,11497.0,33.4066,33.476,33.3769,33.476,11497.0
2022-10-18 13:15:00,33.79,33.8,33.75,33.77,9099.0,33.476,33.4859,33.4364,33.4562,9099.0
2022-10-18 13:20:00,33.77,33.81,33.71,33.77,12289.0,33.4562,33.4958,33.3967,33.4562,12289.0
2022-10-18 13:25:00,33.77,33.83,33.76,33.83,9394.0,33.4562,33.5156,33.4463,33.5156,9394.0
2022-10-18 13:30:00,33.85,33.89,33.81,33.89,11429.0,33.5354,33.5751,33.4958,33.5751,11429.0
2022-10-18 13:35:00,33.9,33.91,33.84,33.87,11183.0,33.585,33.5949,33.5255,33.5552,11183.0
2022-10-18 13:40:00,33.87,33.88,33.81,33.81,8709.0,33.5552,33.5652,33.4958,33.4958,8709.0
2022-10-18 13:45:00,33.81,33.83,33.77,33.82,10959.0,33.4958,33.5156,33.4562,33.5057,10959.0
2022-10-18 13:50:00,33.82,33.85,33.81,33.85,12808.0,33.5057,33.5354,33.4958,33.5354,12808.0
2022-10-18 13:55:00,33.85,33.87,33.76,33.77,66037.0,33.5354,33.5552,33.4463,33.4562,66037.0
2022-10-18 14:00:00,33.78,33.8,33.72,33.72,16355.0,33.4661,33.4859,33.4066,33.4066,16355.0
2022-10-18 14:05:00,33.72,33.8,33.71,33.76,11592.0,33.4066,33.4859,33.3967,33.4463,11592.0
2022-10-18 14:10:00,33.77,33.78,33.73,33.73,6614.0,33.4562,33.4661,33.4165,33.4165,6614.0
2022-10-18 14:15:00,33.73,33.73,33.67,33.68,6954.0,33.4165,33.4165,33.3571,33.367,6954.0
2022-10-18 14:20:00,33.68,33.71,33.65,33.69,9252.0,33.367,33.3967,33.3373,33.3769,9252.0
2022-10-18 14:25:00,33.69,33.73,33.65,33.71,16894.0,33.3769,33.4165,33.3373,33.3967,16894.0
2022-10-18 14:30:00,33.71,33.73,33.68,33.71,7586.0,33.3967,33.4165,33.367,33.3967,7586.0
2022-10-18 14:35:00,33.7,33.72,33.58,33.62,13962.0,33.3868,33.4066,33.2679,33.3076,13962.0
2022-10-18 14:40:00,33.62,33.63,33.53,33.54,53834.0,33.3076,33.3175,33.2184,33.2283,53834.0
2022-10-18 14:45:00,33.54,33.57,33.44,33.47,15407.0,33.2283,33.258,33.1292,33.159,15407.0
2022-10-18 14:50:00,33.46,33.51,33.43,33.5,9815.0,33.1491,33.1986,33.1193,33.1887,9815.0
2022-10-18 14:55:00,33.5,33.56,33.49,33.54,19161.0,33.1887,33.2481,33.1788,33.2283,19161.0
2022-10-18 15:00:00,33.54,33.56,33.48,33.53,18825.0,33.2283,33.2481,33.1689,33.2184,18825.0
2022-10-18 15:05:00,33.53,33.6,33.53,33.57,13300.0,33.2184,33.2878,33.2184,33.258,13300.0
2022-10-18 15:10:00,33.57,33.61,33.52,33.54,35239.0,33.258,33.2977,33.2085,33.2283,35239.0
2022-10-18 15:15:00,33.53,33.54,33.46,33.52,28982.0,33.2184,33.2283,33.1491,33.2085,28982.0
2022-10-18 15:20:00,33.52,33.61,33.49,33.59,25957.0,33.2085,33.2977,33.1788,33.2778,25957.0
2022-10-18 15:25:00,33.59,33.6,33.53,33.54,23127.0,33.2778,33.2878,33.2184,33.2283,23127.0
2022-10-18 15:30:00,33.54,33.7,33.51,33.67,24662.0,33.2283,33.3868,33.1986,33.3571,24662.0
2022-10-18 15:35:00,33.66,33.68,33.61,33.68,27615.0,33.3472,33.367,33.2977,33.367,27615.0
2022-10-18 15:40:00,33.68,33.7,33.65,33.68,26938.0,33.367,33.3868,33.3373,33.367,26938.0
2022-10-18 15:45:00,33.67,33.67,33.59,33.64,54418.0,33.3571,33.3571,33.2778,33.3274,54418.0
2022-10-18 15:50:00,33.64,33.69,33.58,33.61,85277.0,33.3274,33.3769,33.2679,33.2977,85277.0
2022-10-18 15:55:00,33.61,33.64,33.52,33.64,257757.0,33.2977,33.3274,33.2085,33.3274,257757.0
2022-10-19 09:30:00,33.46,33.69,33.36,33.67,24532.0,33.1491,33.3769,33.05,33.3571,24532.0
2022-10-19 09:35:00,33.68,33.77,33.61,33.75,13610.0,33.367,33.4562,33.2977,33.4364,13610.0
2022-10-19 09:40:00,33.73,33.74,33.63,33.65,27400.0,33.4165,33.4265,33.3175,33.3373,27400.0
2022-10-19 09:45:00,33.62,33.65,33.44,33.46,14245.0,33.3076,33.3373,33.1292,33.1491,14245.0
2022-10-19 09:50:00,33.45,33.52,33.42,33.47,27670.0,33.1391,33.2085,33.1094,33.159,27670.0
2022-10-19 09:55:00,33.5,33.56,33.43,33.53,19563.0,33.1887,33.2481,33.1193,33.2184,19563.0
2022-10-19 10:00:00,33.52,33.63,33.47,33.63,16657.0,33.2085,33.3175,33.159,33.3175,16657.0
2022-10-19 10:05:00,33.62,33.8,33.61,33.8,21333.0,33.3076,33.4859,33.2977,33.4859,21333.0
2022-10-19 10:10:00,33.8,34.0,33.75,33.98,31245.0,33.4859,33.684,33.4364,33.6642,31245.0
2022-10-19 10:15:00,33.98,34.08,33.97,34.06,37678.0,33.6642,33.7633,33.6543,33.7435,37678.0
2022-10-19 10:20:00,34.07,34.25,34.07,34.23,21996.0,33.7534,33.9317,33.7534,33.9119,21996.0
2022-10-19 10:25:00,34.23,34.23,34.15,34.2,22553.0,33.9119,33.9119,33.8326,33.8822,22553.0
2022-10-19 10:30:00,34.2,34.22,34.15,34.21,25070.0,33.8822,33.902,33.8326,33.8921,25070.0
2022-10-19 10:35:00,34.2,34.24,34.13,34.24,29331.0,33.8822,33.9218,33.8128,33.9218,29331.0
2022-10-19 10:40:00,34.24,34.24,34.16,34.22,24523.0,33.9218,33.9218,33.8426,33.902,24523.0
2022-10-19 10:45:00,34.22,34.23,34.09,34.11,48312.0,33.902,33.9119,33.7732,33.793,48312.0
2022-10-19 10:50:00,34.13,34.14,34.03,34.04,36241.0,33.8128,33.8227,33.7138,33.7237,36241.0
2022-10-19 10:55:00,34.04,34.04,33.96,34.02,9186.0,33.7237,33.7237,33.6444,33.7039,9186.0
2022-10-19 11:00:00,34.02,34.06,33.99,34.0,13756.0,33.7039,33.7435,33.6741,33.684,13756.0
2022-10-19 11:05:00,34.0,34.07,33.99,34.0,18702.0,33.684,33.7534,33.6741,33.684,18702.0
2022-10-19 11:10:00,34.0,34.1,33.98,34.06,10115.0,33.684,33.7831,33.6642,33.7435,10115.0
2022-10-19 11:15:00,34.06,34.16,34.03,34.16,28565.0,33.7435,33.8426,33.7138,33.8426,28565.0
2022-10-19 11:20:00,34.16,34.17,34.08,34.1,29879.0,33.8426,33.8525,33.7633,33.7831,29879.0
2022-10-19 11:25:00,34.09,34.1,34.03,34.06,27181.0,33.7732,33.7831,33.7138,33.7435,27181.0
2022-10-19 11:30:00,34.05,34.09,34.0,34.04,30300.0,33.7336,33.7732,33.684,33.7237,30300.0
2022-10-19 11:35:00,34.03,34.03,33.93,34.02,12024.0,33.7138,33.7138,33.6147,33.7039,12024.0
2022-10-19 11:40:00,34.02,34.02,33.97,33.98,7081.0,33.7039,33.7039,33.6543,33.6642,7081.0
2022-10-19 11:45:00,33.98,34.05,33.98,34.03,9591.0,33.6642,33.7336,33.6642,33.7138,9591.0
2022-10-19 11:50:00,34.02,34.23,34.01,34.19,24453.0,33.7039,33.9119,33.6939,33.8723,24453.0
2022-10-19 11:55:00,34.19,34.19,34.07,34.08,8673.0,33.8723,33.8723,33.7534,33.7633,8673.0
2022-10-19 12:00:00,34.07,34.08,33.98,34.02,12011.0,33.7534,33.7633,33.6642,33.7039,12011.0
2022-10-19 12:05:00,34.02,34.07,34.01,34.07,23323.0,33.7039,33.7534,33.6939,33.7534,23323.0
2022-10-19 12:10:00,34.07,34.12,34.05,34.12,28499.0,33.7534,33.8029,33.7336,33.8029,28499.0
2022-10-19 12:15:00,34.12,34.2,34.09,34.2,69694.0,33.8029,33.8822,33.7732,33.8822,69694.0
2022-10-19 12:20:00,34.19,34.2,34.15,34.16,45377.0,33.8723,33.8822,33.8326,33.8426,45377.0
2022-10-19 12:25:00,34.15,34.16,34.05,34.08,54924.0,33.8326,33.8426,33.7336,33.7633,54924.0
2022-10-19 12:30:00,34.08,34.18,34.08,34.18,18506.0,33.7633,33.8624,33.7633,33.8624,18506.0
2022-10-19 12:35:00,34.18,34.2,34.15,34.16,32962.0,33.8624,33.8822,33.8326,33.8426,32962.0
2022-10-19 12:40:00,34.16,34.17,34.08,34.12,31832.0,33.8426,33.8525,33.7633,33.8029,31832.0
2022-10-19 12:45:00,34.11,34.11,34.02,34.03,32938.0,33.793,33.793,33.7039,33.7138,32938.0
2022-10-19 12:50:00,34.02,34.09,34.02,34.08,20806.0,33.7039,33.7732,33.7039,33.7633,20806.0
2022-10-19 12:55:00,34.08,34.1,34.05,34.09,36271.0,33.7633,33.7831,33.7336,33.7732,36271.0
2022-10-19 13:00:00,34.09,34.11,33.96,33.97,47031.0,33.7732,33.793,33.6444,33.6543,47031.0
2022-10-19 13:05:00,33.98,34.01,33.93,34.01,47949.0,33.6642,33.6939,33.6147,33.6939,47949.0
2022-10-19 13:10:00,34.01,34.03,33.97,33.98,32432.0,33.6939,33.7138,33.6543,33.6642,32432.0
2022-10-19 13:15:00,33.99,34.02,33.97,34.02,51398.0,33.6741,33.7039,33.6543,33.7039,51398.0
2022-10-19 13:20:00,34.02,34.11,34.01,34.08,47745.0,33.7039,33.793,33.6939,33.7633,47745.0
2022-10-19 13:25:00,34.09,34.14,34.08,34.11,24046.0,33.7732,33.8227,33.7633,33.793,24046.0
2022-10-19 13:30:00,34.11,34.17,34.08,34.15,35934.0,33.793,33.8525,33.7633,33.8326,35934.0
2022-10-19 13:35:00,34.14,34.17,34.12,34.13,35411.0,33.8227,33.8525,33.8029,33.8128,35411.0
2022-10-19 13:40:00,34.13,34.23,34.12,34.23,25647.0,33.8128,33.9119,33.8029,33.9119,25647.0
2022-10-19 13:45:00,34.22,34.24,34.13,34.15,36452.0,33.902,33.9218,33.8128,33.8326,36452.0
2022-10-19 13:50:00,34.15,34.2,34.12,34.19,33520.0,33.8326,33.8822,33.8029,33.8723,33520.0
2022-10-19 13:55:00,34.2,34.21,34.15,34.2,19054.0,33.8822,33.8921,33.8326,33.8822,19054.0
2022-10-19 14:00:00,34.2,34.29,34.17,34.27,39904.0,33.8822,33.9713,33.8525,33.9515,39904.0
2022-10-19 14:05:00,34.27,34.33,34.24,34.31,29289.0,33.9515,34.011,33.9218,33.9912,29289.0
2022-10-19 14:10:00,34.3,34.34,34.27,34.32,26114.0,33.9812,34.0209,33.9515,34.0011,26114.0
2022-10-19 14:15:00,34.3,34.34,34.26,34.27,20157.0,33.9812,34.0209,33.9416,33.9515,20157.0
2022-10-19 14:20:00,34.27,34.27,34.21,34.23,14403.0,33.9515,33.9515,33.8921,33.9119,14403.0
2022-10-19 14:25:00,34.23,34.29,34.23,34.29,33002.0,33.9119,33.9713,33.9119,33.9713,33002.0
2022-10-19 14:30:00,34.29,34.29,34.24,34.25,16815.0,33.9713,33.9713,33.9218,33.9317,16815.0
2022-10-19 14:35:00,34.25,34.25,34.14,34.18,21685.0,33.9317,33.9317,33.8227,33.8624,21685.0
2022-10-19 14:40:00,34.18,34.22,34.16,34.16,17884.0,33.8624,33.902,33.8426,33.8426,17884.0
2022-10-19 14:45:00,34.17,34.2,34.14,34.15,16201.0,33.8525,33.8822,33.8227,33.8326,16201.0
2022-10-19 14:50:00,34.14,34.15,34.12,34.14,134461.0,33.8227,33.8326,33.8029,33.8227,134461.0
2022-10-19 14:55:00,34.14,34.16,34.09,34.14,68588.0,33.8227,33.8426,33.7732,33.8227,68588.0
2022-10-19 15:00:00,34.14,34.21,34.12,34.14,59628.0,33.8227,33.8921,33.8029,33.8227,59628.0
2022-10-19 15:05:00,34.15,34.21,34.13,34.2,38797.0,33.8326,33.8921,33.8128,33.8822,38797.0
2022-10-19 15:10:00,34.2,34.22,34.15,34.15,404896.0,33.8822,33.902,33.8326,33.8326,404896.0
2022-10-19 15:15:00,34.15,34.23,34.13,34.21,43220.0,33.8326,33.9119,33.8128,33.8921,43220.0
2022-10-19 15:20:00,34.21,34.23,34.13,34.15,15984.0,33.8921,33.9119,33.8128,33.8326,15984.0
2022-10-19 15:25:00,34.15,34.17,34.05,34.05,21935.0,33.8326,33.8525,33.7336,33.7336,21935.0
2022-10-19 15:30:00,34.05,34.1,34.04,34.09,24587.0,33.7336,33.7831,33.7237,33.7732,24587.0
2022-10-19 15:35:00,34.09,34.11,34.05,34.09,65103.0,33.7732,33.793,33.7336,33.7732,65103.0
2022-10-19 15:40:00,34.09,34.14,34.08,34.13,60090.0,33.7732,33.8227,33.7633,33.8128,60090.0
2022-10-19 15:45:00,34.13,34.16,34.11,34.14,273870.0,33.8128,33.8426,33.793,33.8227,273870.0
2022-10-19 15:50:00,34.14,34.21,34.13,34.2,184799.0,33.8227,33.8921,33.8128,33.8822,184799.0
2022-10-19 15:55:00,34.2,34.27,34.17,34.25,286035.0,33.8822,33.9515,33.8525,33.9317,286035.0
2022-10-20 09:30:00,34.3,34.58,34.22,34.55,30063.0,33.9812,34.2586,33.902,34.2289,30063.0
2022-10-20 09:35:00,34.5,34.57,34.41,34.51,20301.0,34.1794,34.2487,34.0902,34.1893,20301.0
2022-10-20 09:40:00,34.51,34.6,34.41,34.49,47685.0,34.1893,34.2785,34.0902,34.1695,47685.0
2022-10-20 09:45:00,34.48,34.54,34.4,34.53,87211.0,34.1596,34.219,34.0803,34.2091,87211.0
2022-10-20 09:50:00,34.54,34.66,34.5,34.55,70626.0,34.219,34.3379,34.1794,34.2289,70626.0
2022-10-20 09:55:00,34.56,34.56,34.34,34.34,285585.0,34.2388,34.2388,34.0209,34.0209,285585.0
2022-10-20 10:00:00,34.35,34.6,34.3,34.6,109775.0,34.0308,34.2785,33.9812,34.2785,109775.0
2022-10-20 10:05:00,34.61,34.68,34.57,34.66,67069.0,34.2884,34.3577,34.2487,34.3379,67069.0
2022-10-20 10:10:00,34.65,34.72,34.62,34.65,19845.0,34.328,34.3973,34.2983,34.328,19845.0
2022-10-20 10:15:00,34.65,34.7,34.57,34.68,43366.0,34.328,34.3775,34.2487,34.3577,43366.0
2022-10-20 10:20:00,34.67,34.75,34.67,34.72,31029.0,34.3478,34.4271,34.3478,34.3973,31029.0
2022-10-20 10:25:00,34.7,34.77,34.66,34.76,31514.0,34.3775,34.4469,34.3379,34.437,31514.0
2022-10-20 10:30:00,34.77,34.79,34.63,34.66,74490.0,34.4469,34.4667,34.3082,34.3379,74490.0
2022-10-20 10:35:00,34.68,34.73,34.64,34.66,20042.0,34.3577,34.4073,34.3181,34.3379,20042.0
2022-10-20 10:40:00,34.66,34.68,34.62,34.68,37744.0,34.3379,34.3577,34.2983,34.3577,37744.0
2022-10-20 10:45:00,34.69,34.8,34.69,34.8,13264.0,34.3676,34.4766,34.3676,34.4766,13264.0
2022-10-20 10:50:00,34.8,34.8,34.71,34.71,12556.0,34.4766,34.4766,34.3874,34.3874,12556.0
2022-10-20 10:55:00,34.71,34.81,34.71,34.81,19219.0,34.3874,34.4865,34.3874,34.4865,19219.0
2022-10-20 11:00:00,34.81,34.84,34.69,34.69,16281.0,34.4865,34.5162,34.3676,34.3676,16281.0
2022-10-20 11:05:00,34.68,34.73,34.62,34.66,76152.0,34.3577,34.4073,34.2983,34.3379,76152.0
2022-10-20 11:10:00,34.66,34.76,34.64,34.75,42560.0,34.3379,34.437,34.3181,34.4271,42560.0
2022-10-20 11:15:00,34.75,34.75,34.68,34.72,40248.0,34.4271,34.4271,34.3577,34.3973,40248.0
2022-10-20 11:20:00,34.73,34.76,34.7,34.73,19428.0,34.4073,34.437,34.3775,34.4073,19428.0
2022-10-20 11:25:00,34.74,34.77,34.66,34.75,79621.0,34.4172,34.4469,34.3379,34.4271,79621.0
2022-10-20 11:30:00,34.75,34.81,34.74,34.8,13641.0,34.4271,34.4865,34.4172,34.4766,13641.0
2022-10-20 11:35:00,34.79,34.96,34.79,34.91,27892.0,34.4667,34.6351,34.4667,34.5856,27892.0
2022-10-20 11:40:00,34.9,34.91,34.78,34.78,61656.0,34.5757,34.5856,34.4568,34.4568,61656.0
2022-10-20 11:45:00,34.78,34.79,34.7,34.79,13431.0,34.4568,34.4667,34.3775,34.4667,13431.0
2022-10-20 11:50:00,34.79,34.79,34.72,34.73,11362.0,34.4667,34.4667,34.3973,34.4073,11362.0
2022-10-20 11:55:00,34.73,34.73,34.58,34.58,11021.0,34.4073,34.4073,34.2586,34.2586,11021.0
2022-10-20 12:00:00,34.6,34.61,34.49,34.55,24636.0,34.2785,34.2884,34.1695,34.2289,24636.0
2022-10-20 12:05:00,34.55,34.58,34.44,34.45,8121.0,34.2289,34.2586,34.1199,34.1299,8121.0
2022-10-20 12:10:00,34.45,34.49,34.44,34.48,14874.0,34.1299,34.1695,34.1199,34.1596,14874.0
2022-10-20 12:15:00,34.48,34.56,34.47,34.54,12296.0,34.1596,34.2388,34.1497,34.219,12296.0
2022-10-20 12:20:00,34.53,34.56,34.45,34.52,91811.0,34.2091,34.2388,34.1299,34.1992,91811.0
2022-10-20 12:25:00,34.51,34.54,34.48,34.51,28196.0,34.1893,34.219,34.1596,34.1893,28196.0
2022-10-20 12:30:00,34.51,34.55,34.47,34.51,8681.0,34.1893,34.2289,34.1497,34.1893,8681.0
2022-10-20 12:35:00,34.51,34.52,34.46,34.48,14644.0,34.1893,34.1992,34.1398,34.1596,14644.0
2022-10-20 12:40:00,34.47,34.51,34.45,34.45,74584.0,34.1497,34.1893,34.1299,34.1299,74584.0
2022-10-20 12:45:00,34.46,34.48,34.35,34.4,165212.0,34.1398,34.1596,34.0308,34.0803,165212.0
2022-10-20 12:50:00,34.4,34.41,34.35,34.4,86336.0,34.0803,34.0902,34.0308,34.0803,86336.0
2022-10-20 12:55:00,34.4,34.43,34.38,34.43,28889.0,34.0803,34.11,34.0605,34.11,28889.0
2022-10-20 13:00:00,34.42,34.47,34.37,34.47,13286.0,34.1001,34.1497,34.0506,34.1497,13286.0
2022-10-20 13:05:00,34.47,34.47,34.31,34.33,26296.0,34.1497,34.1497,33.9912,34.011,26296.0
2022-10-20 13:10:00,34.33,34.36,34.27,34.3,286827.0,34.011,34.0407,33.9515,33.9812,286827.0
2022-10-20 13:15:00,34.3,34.31,34.22,34.28,17883.0,33.9812,33.9912,33.902,33.9614,17883.0
2022-10-20 13:20:00,34.28,34.42,34.26,34.36,27947.0,33.9614,34.1001,33.9416,34.0407,27947.0
2022-10-20 13:25:00,34.36,34.38,34.32,34.37,18797.0,34.0407,34.0605,34.0011,34.0506,18797.0
2022-10-20 13:30:00,34.37,34.45,34.33,34.44,53880.0,34.0506,34.1299,34.011,34.1199,53880.0
2022-10-20 13:35:00,34.45,34.46,34.29,34.3,251270.0,34.1299,34.1398,33.9713,33.9812,251270.0
2022-10-20 13:40:00,34.3,34.37,34.26,34.33,64369.0,33.9812,34.0506,33.9416,34.011,64369.0
2022-10-20 13:45:00,34.32,34.32,34.17,34.18,40340.0,34.0011,34.0011,33.8525,33.8624,40340.0
2022-10-20 13:50:00,34.18,34.2,34.13,34.18,19915.0,33.8624,33.8822,33.8128,33.8624,19915.0
2022-10-20 13:55:00,34.17,34.23,34.16,34.23,41011.0,33.8525,33.9119,33.8426,33.9119,41011.0
2022-10-20 14:00:00,34.22,34.24,34.16,34.18,28110.0,33.902,33.9218,33.8426,33.8624,28110.0
2022-10-20 14:05:00,34.18,34.22,34.17,34.2,43564.0,33.8624,33.902,33.8525,33.8822,43564.0
2022-10-20 14:10:00,34.2,34.22,34.16,34.18,23456.0,33.8822,33.902,33.8426,33.8624,23456.0
2022-10-20 14:15:00,34.18,34.22,34.17,34.2,18594.0,33.8624,33.902,33.8525,33.8822,18594.0
2022-10-20 14:20:00,34.2,34.21,34.16,34.18,25225.0,33.8822,33.8921,33.8426,33.8624,25225.0
2022-10-20 14:25:00,34.18,34.2,34.16,34.18,57384.0,33.8624,33.8822,33.8426,33.8624,57384.0
2022-10-20 14:30:00,34.18,34.28,34.16,34.27,17841.0,33.8624,33.9614,33.8426,33.9515,17841.0
2022-10-20 14:35:00,34.28,34.28,34.23,34.26,16592.0,33.9614,33.9614,33.9119,33.9416,16592.0
2022-10-20 14:40:00,34.26,34.27,34.19,34.23,21181.0,33.9416,33.9515,33.8723,33.9119,21181.0
2022-10-20 14:45:00,34.23,34.29,34.23,34.26,20004.0,33.9119,33.9713,33.9119,33.9416,20004.0
2022-10-20 14:50:00,34.26,34.34,34.23,34.34,14845.0,33.9416,34.0209,33.9119,34.0209,14845.0
2022-10-20 14:55:00,34.33,34.38,34.32,34.33,20549.0,34.011,34.0605,34.0011,34.011,20549.0
2022-10-20 15:00:00,34.34,34.36,34.28,34.29,15101.0,34.0209,34.0407,33.9614,33.9713,15101.0
2022-10-20 15:05:00,34.29,34.37,34.28,34.34,16639.0,33.9713,34.0506,33.9614,34.0209,16639.0
2022-10-20 15:10:00,34.34,34.35,34.27,34.32,26006.0,34.0209,34.0308,33.9515,34.0011,26006.0
2022-10-20 15:15:00,34.32,34.32,34.25,34.26,29805.0,34.0011,34.0011,33.9317,33.9416,29805.0
2022-10-20 15:20:00,34.25,34.26,34.2,34.23,22883.0,33.9317,33.9416,33.8822,33.9119,22883.0
2022-10-20 15:25:00,34.23,34.26,34.2,34.26,55434.0,33.9119,33.9416,33.8822,33.9416,55434.0
2022-10-20 15:30:00,34.26,34.26,34.1,34.1,54051.0,33.9416,33.9416,33.7831,33.7831,54051.0
2022-10-20 15:35:00,34.08,34.12,34.03,34.05,42617.0,33.7633,33.8029,33.7138,33.7336,42617.0
2022-10-20 15:40:00,34.05,34.14,34.03,34.14,55436.0,33.7336,33.8227,33.7138,33.8227,55436.0
2022-10-20 15:45:00,34.13,34.19,34.1,34.14,64395.0,33.8128,33.8723,33.7831,33.8227,64395.0
2022-10-20 15:50:00,34.14,34.2,34.12,34.18,104572.0,33.8227,33.8822,33.8029,33.8624,104572.0
2022-10-20 15:55:00,34.18,34.19,33.99,34.03,330969.0,33.8624,33.8723,33.6741,33.7138,330969.0
2022-10-21 09:30:00,34.0,34.17,33.99,34.1,182093.0,33.684,33.8525,33.6741,33.7831,182093.0
2022-10-21 09:35:00,34.07,34.29,34.05,34.18,15655.0,33.7534,33.9713,33.7336,33.8624,15655.0
2022-10-21 09:40:00,34.2,34.23,34.07,34.23,14517.0,33.8822,33.9119,33.7534,33.9119,14517.0
2022-10-21 09:45:00,34.2,34.4,34.18,34.38,21441.0,33.8822,34.0803,33.8624,34.0605,21441.0
2022-10-21 09:50:00,34.38,34.38,34.19,34.34,30198.0,34.0605,34.0605,33.8723,34.0209,30198.0
2022-10-21 09:55:00,34.34,34.38,34.29,34.37,13470.0,34.0209,34.0605,33.9713,34.0506,13470.0
2022-10-21 10:00:00,34.36,34.49,34.34,34.46,57858.0,34.0407,34.1695,34.0209,34.1398,57858.0
2022-10-21 10:05:00,34.45,34.53,34.43,34.48,14335.0,34.1299,34.2091,34.11,34.1596,14335.0
2022-10-21 10:10:00,34.5,34.55,34.42,34.54,58290.0,34.1794,34.2289,34.1001,34.219,58290.0
2022-10-21 10:15:00,34.55,34.55,34.49,34.5,28258.0,34.2289,34.2289,34.1695,34.1794,28258.0
2022-10-21 10:20:00,34.51,34.53,34.41,34.41,32374.0,34.1893,34.2091,34.0902,34.0902,32374.0
2022-10-21 10:25:00,34.43,34.44,34.36,34.38,28599.0,34.11,34.1199,34.0407,34.0605,28599.0
2022-10-21 10:30:00,34.37,34.48,34.33,34.37,31572.0,34.0506,34.1596,34.011,34.0506,31572.0
2022-10-21 10:35:00,34.36,34.39,34.19,34.23,19182.0,34.0407,34.0704,33.8723,33.9119,19182.0
2022-10-21 10:40:00,34.25,34.36,34.23,34.35,16712.0,33.9317,34.0407,33.9119,34.0308,16712.0
2022-10-21 10:45:00,34.34,34.39,34.3,34.39,14203.0,34.0209,34.0704,33.9812,34.0704,14203.0
2022-10-21 10:50:00,34.38,34.43,34.35,34.35,11693.0,34.0605,34.11,34.0308,34.0308,11693.0
2022-10-21 10:55:00,34.34,34.35,34.12,34.15,13889.0,34.0209,34.0308,33.8029,33.8326,13889.0
2022-10-21 11:00:00,34.16,34.24,34.14,34.19,36635.0,33.8426,33.9218,33.8227,33.8723,36635.0
2022-10-21 11:05:00,34.21,34.26,34.15,34.25,10577.0,33.8921,33.9416,33.8326,33.9317,10577.0
2022-10-21 11:10:00,34.25,34.35,34.25,34.3,12122.0,33.9317,34.0308,33.9317,33.9812,12122.0
2022-10-21 11:15:00,34.27,34.34,34.26,34.29,8226.0,33.9515,34.0209,33.9416,33.9713,8226.0
2022-10-21 11:20:00,34.28,34.42,34.23,34.35,15110.0,33.9614,34.1001,33.9119,34.0308,15110.0
2022-10-21 11:25:00,34.36,34.43,34.34,34.38,4751.0,34.0407,34.11,34.0209,34.0605,4751.0
2022-10-21 11:30:00,34.39,34.53,34.38,34.49,7129.0,34.0704,34.2091,34.0605,34.1695,7129.0
2022-10-21 11:35:00,34.49,34.49,34.37,34.41,11124.0,34.1695,34.1695,34.0506,34.0902,11124.0
2022-10-21 11:40:00,34.41,34.59,34.4,34.56,8032.0,34.0902,34.2686,34.0803,34.2388,8032.0
2022-10-21 11:45:00,34.55,34.63,34.54,34.63,11171.0,34.2289,34.3082,34.219,34.3082,11171.0
2022-10-21 11:50:00,34.61,34.65,34.56,34.59,57307.0,34.2884,34.328,34.2388,34.2686,57307.0
2022-10-21 11:55:00,34.58,34.69,34.57,34.69,8385.0,34.2586,34.3676,34.2487,34.3676,8385.0
2022-10-21 12:00:00,34.7,34.81,34.7,34.81,6150.0,34.3775,34.4865,34.3775,34.4865,6150.0
2022-10-21 12:05:00,34.79,34.79,34.67,34.67,33608.0,34.4667,34.4667,34.3478,34.3478,33608.0
2022-10-21 12:10:00,34.67,34.69,34.64,34.68,10572.0,34.3478,34.3676,34.3181,34.3577,10572.0
2022-10-21 12:15:00,34.68,34.71,34.63,34.71,19423.0,34.3577,34.3874,34.3082,34.3874,19423.0
2022-10-21 12:20:00,34.7,34.79,34.68,34.79,22296.0,34.3775,34.4667,34.3577,34.4667,22296.0
2022-10-21 12:25:00,34.79,34.82,34.74,34.77,17907.0,34.4667,34.4964,34.4172,34.4469,17907.0
2022-10-21 12:30:00,34.78,34.87,34.72,34.87,289395.0,34.4568,34.546,34.3973,34.546,289395.0
2022-10-21 12:35:00,34.86,34.95,34.82,34.83,54274.0,34.536,34.6252,34.4964,34.5063,54274.0
2022-10-21 12:40:00,34.83,34.94,34.83,34.92,46061.0,34.5063,34.6153,34.5063,34.5955,46061.0
2022-10-21 12:45:00,34.92,35.04,34.92,35.02,14116.0,34.5955,34.7144,34.5955,34.6946,14116.0
2022-10-21 12:50:00,35.04,35.09,35.04,35.07,4628.0,34.7144,34.7639,34.7144,34.7441,4628.0
2022-10-21 12:55:00,35.06,35.06,34.92,34.93,3314.0,34.7342,34.7342,34.5955,34.6054,3314.0
2022-10-21 13:00:00,34.91,34.98,34.91,34.98,7754.0,34.5856,34.6549,34.5856,34.6549,7754.0
2022-10-21 13:05:00,34.97,34.99,34.88,34.88,17299.0,34.645,34.6648,34.5559,34.5559,17299.0
2022-10-21 13:10:00,34.89,34.9,34.83,34.87,9415.0,34.5658,34.5757,34.5063,34.546,9415.0
2022-10-21 13:15:00,34.87,34.92,34.85,34.92,10507.0,34.546,34.5955,34.5261,34.5955,10507.0
2022-10-21 13:20:00,34.91,34.92,34.81,34.81,15298.0,34.5856,34.5955,34.4865,34.4865,15298.0
2022-10-21 13:25:00,34.79,34.87,34.78,34.86,13169.0,34.4667,34.546,34.4568,34.536,13169.0
2022-10-21 13:30:00,34.87,34.9,34.83,34.87,23774.0,34.546,34.5757,34.5063,34.546,23774.0
2022-10-21 13:35:00,34.86,34.89,34.84,34.86,14713.0,34.536,34.5658,34.5162,34.536,14713.0
2022-10-21 13:40:00,34.86,34.91,34.84,34.84,15699.0,34.536,34.5856,34.5162,34.5162,15699.0
2022-10-21 13:45:00,34.86,34.95,34.85,34.95,7155.0,34.536,34.6252,34.5261,34.6252,7155.0
2022-10-21 13:50:00,34.95,34.99,34.93,34.98,59346.0,34.6252,34.6648,34.6054,34.6549,59346.0
2022-10-21 13:55:00,34.99,34.99,34.86,34.91,19255.0,34.6648,34.6648,34.536,34.5856,19255.0
2022-10-21 14:00:00,34.93,35.01,34.9,35.01,73129.0,34.6054,34.6847,34.5757,34.6847,73129.0
2022-10-21 14:05:00,35.01,35.06,34.99,35.05,11606.0,34.6847,34.7342,34.6648,34.7243,11606.0
2022-10-21 14:10:00,35.05,35.05,34.97,34.97,8390.0,34.7243,34.7243,34.645,34.645,8390.0
2022-10-21 14:15:00,34.98,34.99,34.91,34.95,13221.0,34.6549,34.6648,34.5856,34.6252,13221.0
2022-10-21 14:20:00,34.95,34.98,34.91,34.93,25636.0,34.6252,34.6549,34.5856,34.6054,25636.0
2022-10-21 14:25:00,34.93,34.99,34.89,34.98,9336.0,34.6054,34.6648,34.5658,34.6549,9336.0
2022-10-21 14:30:00,34.99,35.05,34.98,35.01,21555.0,34.6648,34.7243,34.6549,34.6847,21555.0
2022-10-21 14:35:00,35.0,35.01,34.95,35.0,10432.0,34.6747,34.6847,34.6252,34.6747,10432.0
2022-10-21 14:40:00,35.0,35.01,34.93,34.93,7364.0,34.6747,34.6847,34.6054,34.6054,7364.0
2022-10-21 14:45:00,34.93,34.99,34.93,34.99,8317.0,34.6054,34.6648,34.6054,34.6648,8317.0
2022-10-21 14:50:00,35.0,35.0,34.94,34.94,11811.0,34.6747,34.6747,34.6153,34.6153,11811.0
2022-10-21 14:55:00,34.94,35.0,34.93,34.99,11547.0,34.6153,34.6747,34.6054,34.6648,11547.0
2022-10-21 15:00:00,35.0,35.07,34.99,35.06,10058.0,34.6747,34.7441,34.6648,34.7342,10058.0
2022-10-21 15:05:00,35.06,35.08,35.05,35.08,10628.0,34.7342,34.754,34.7243,34.754,10628.0
2022-10-21 15:10:00,35.07,35.09,35.06,35.09,16585.0,34.7441,34.7639,34.7342,34.7639,16585.0
2022-10-21 15:15:00,35.09,35.16,35.07,35.15,17871.0,34.7639,34.8333,34.7441,34.8234,17871.0
2022-10-21 15:20:00,35.15,35.17,35.12,35.15,20499.0,34.8234,34.8432,34.7936,34.8234,20499.0
2022-10-21 15:25:00,35.15,35.24,35.15,35.24,27219.0,34.8234,34.9125,34.8234,34.9125,27219.0
2022-10-21 15:30:00,35.23,35.25,35.2,35.25,37309.0,34.9026,34.9224,34.8729,34.9224,37309.0
2022-10-21 15:35:00,35.25,35.28,35.19,35.27,99651.0,34.9224,34.9521,34.863,34.9422,99651.0
2022-10-21 15:40:00,35.27,35.33,35.26,35.32,19551.0,34.9422,35.0017,34.9323,34.9918,19551.0
2022-10-21 15:45:00,35.32,35.39,35.29,35.37,59236.0,34.9918,35.0611,34.962,35.0413,59236.0
2022-10-21 15:50:00,35.37,35.41,35.29,35.38,216637.0,35.0413,35.0809,34.962,35.0512,216637.0
2022-10-21 15:55:00,35.37,35.43,35.31,35.36,235394.0,35.0413,35.1007,34.9819,35.0314,235394.0
2022-10-24 09:30:00,35.65,35.88,35.59,35.87,58077.0,35.3187,35.5466,35.2593,35.5367,58077.0
2022-10-24 09:35:00,35.82,35.89,35.74,35.75,15696.0,35.4871,35.5565,35.4079,35.4178,15696.0
2022-10-24 09:40:00,35.74,35.74,35.54,35.61,13544.0,35.4079,35.4079,35.2097,35.2791,13544.0
2022-10-24 09:45:00,35.62,35.77,35.45,35.45,36330.0,35.289,35.4376,35.1206,35.1206,36330.0
2022-10-24 09:50:00,35.47,35.57,35.43,35.53,22443.0,35.1404,35.2394,35.1007,35.1998,22443.0
2022-10-24 09:55:00,35.53,35.6,35.46,35.57,23665.0,35.1998,35.2692,35.1305,35.2394,23665.0
2022-10-24 10:00:00,35.56,35.58,35.17,35.17,20138.0,35.2295,35.2494,34.8432,34.8432,20138.0
2022-10-24 10:05:00,35.15,35.24,35.12,35.14,8654.0,34.8234,34.9125,34.7936,34.8134,8654.0
2022-10-24 10:10:00,35.13,35.33,35.12,35.32,44755.0,34.8035,35.0017,34.7936,34.9918,44755.0
2022-10-24 10:15:00,35.32,35.32,35.13,35.22,77962.0,34.9918,34.9918,34.8035,34.8927,77962.0
2022-10-24 10:20:00,35.22,35.22,35.0,35.04,15711.0,34.8927,34.8927,34.6747,34.7144,15711.0
2022-10-24 10:25:00,35.03,35.18,35.02,35.18,11171.0,34.7045,34.8531,34.6946,34.8531,11171.0
2022-10-24 10:30:00,35.19,35.31,35.16,35.3,10180.0,34.863,34.9819,34.8333,34.972,10180.0
2022-10-24 10:35:00,35.31,35.43,35.31,35.38,50200.0,34.9819,35.1007,34.9819,35.0512,50200.0
2022-10-24 10:40:00,35.38,35.42,35.18,35.2,82791.0,35.0512,35.0908,34.8531,34.8729,82791.0
2022-10-24 10:45:00,35.2,35.27,35.17,35.23,38677.0,34.8729,34.9422,34.8432,34.9026,38677.0
2022-10-24 10:50:00,35.23,35.41,35.23,35.38,14454.0,34.9026,35.0809,34.9026,35.0512,14454.0
2022-10-24 10:55:00,35.39,35.44,35.32,35.41,32117.0,35.0611,35.1107,34.9918,35.0809,32117.0
2022-10-24 11:00:00,35.41,35.45,35.31,35.43,29918.0,35.0809,35.1206,34.9819,35.1007,29918.0
2022-10-24 11:05:00,35.44,35.49,35.33,35.36,9513.0,35.1107,35.1602,35.0017,35.0314,9513.0
2022-10-24 11:10:00,35.35,35.39,35.32,35.36,12116.0,35.0215,35.0611,34.9918,35.0314,12116.0
2022-10-24 11:15:00,35.36,35.43,35.24,35.26,14352.0,35.0314,35.1007,34.9125,34.9323,14352.0
2022-10-24 11:20:00,35.3,35.37,35.28,35.36,16879.0,34.972,35.0413,34.9521,35.0314,16879.0
2022-10-24 11:25:00,35.35,35.37,35.32,35.35,8926.0,35.0215,35.0413,34.9918,35.0215,8926.0
2022-10-24 11:30:00,35.36,35.36,35.29,35.29,12311.0,35.0314,35.0314,34.962,34.962,12311.0
2022-10-24 11:35:00,35.29,35.4,35.29,35.38,26049.0,34.962,35.071,34.962,35.0512,26049.0
2022-10-24 11:40:00,35.39,35.39,35.34,35.38,22237.0,35.0611,35.0611,35.0116,35.0512,22237.0
2022-10-24 11:45:00,35.39,35.47,35.34,35.47,9475.0,35.0611,35.1404,35.0116,35.1404,9475.0
2022-10-24 11:50:00,35.47,35.51,35.44,35.49,10395.0,35.1404,35.18,35.1107,35.1602,10395.0
2022-10-24 11:55:00,35.48,35.52,35.46,35.48,14659.0,35.1503,35.1899,35.1305,35.1503,14659.0
2022-10-24 12:00:00,35.48,35.53,35.42,35.42,138744.0,35.1503,35.1998,35.0908,35.0908,138744.0
2022-10-24 12:05:00,35.42,35.43,35.35,35.36,10978.0,35.0908,35.1007,35.0215,35.0314,10978.0
2022-10-24 12:10:00,35.36,35.42,35.35,35.4,9763.0,35.0314,35.0908,35.0215,35.071,9763.0
2022-10-24 12:15:00,35.41,35.41,35.32,35.39,15889.0,35.0809,35.0809,34.9918,35.0611,15889.0
2022-10-24 12:20:00,35.39,35.41,35.34,35.41,11693.0,35.0611,35.0809,35.0116,35.0809,11693.0
2022-10-24 12:25:00,35.41,35.41,35.31,35.33,17767.0,35.0809,35.0809,34.9819,35.0017,17767.0
2022-10-24 12:30:00,35.33,35.36,35.3,35.34,14982.0,35.0017,35.0314,34.972,35.0116,14982.0
2022-10-24 12:35:00,35.34,35.38,35.31,35.33,9535.0,35.0116,35.0512,34.9819,35.0017,9535.0
2022-10-24 12:40:00,35.32,35.35,35.28,35.35,9622.0,34.9918,35.0215,34.9521,35.0215,9622.0
2022-10-24 12:45:00,35.36,35.44,35.35,35.42,48789.0,35.0314,35.1107,35.0215,35.0908,48789.0
2022-10-24 12:50:00,35.41,35.44,35.38,35.41,8039.0,35.0809,35.1107,35.0512,35.0809,8039.0
2022-10-24 12:55:00,35.4,35.4,35.27,35.27,29612.0,35.071,35.071,34.9422,34.9422,29612.0
2022-10-24 13:00:00,35.28,35.29,35.19,35.25,26450.0,34.9521,34.962,34.863,34.9224,26450.0
2022-10-24 13:05:00,35.26,35.28,35.24,35.27,10363.0,34.9323,34.9521,34.9125,34.9422,10363.0
2022-10-24 13:10:00,35.27,35.28,35.2,35.24,23529.0,34.9422,34.9521,34.8729,34.9125,23529.0
2022-10-24 13:15:00,35.23,35.24,35.18,35.19,6804.0,34.9026,34.9125,34.8531,34.863,6804.0
2022-10-24 13:20:00,35.19,35.19,35.12,35.18,22629.0,34.863,34.863,34.7936,34.8531,22629.0
2022-10-24 13:25:00,35.19,35.27,35.19,35.22,28749.0,34.863,34.9422,34.863,34.8927,28749.0
2022-10-24 13:30:00,35.22,35.23,35.17,35.2,11893.0,34.8927,34.9026,34.8432,34.8729,11893.0
2022-10-24 13:35:00,35.2,35.21,35.17,35.2,15292.0,34.8729,34.8828,34.8432,34.8729,15292.0
2022-10-24 13:40:00,35.21,35.22,35.18,35.2,12912.0,34.8828,34.8927,34.8531,34.8729,12912.0
2022-10-24 13:45:00,35.2,35.21,35.16,35.17,9980.0,34.8729,34.8828,34.8333,34.8432,9980.0
2022-10-24 13:50:00,35.17,35.17,35.13,35.13,12556.0,34.8432,34.8432,34.8035,34.8035,12556.0
2022-10-24 13:55:00,35.13,35.18,35.12,35.13,14655.0,34.8035,34.8531,34.7936,34.8035,14655.0
2022-10-24 14:00:00,35.14,35.2,35.12,35.2,22632.0,34.8134,34.8729,34.7936,34.8729,22632.0
2022-10-24 14:05:00,35.19,35.34,35.18,35.32,175479.0,34.863,35.0116,34.8531,34.9918,175479.0
2022-10-24 14:10:00,35.32,35.32,35.23,35.23,20074.0,34.9918,34.9918,34.9026,34.9026,20074.0
2022-10-24 14:15:00,35.23,35.24,35.2,35.2,10523.0,34.9026,34.9125,34.8729,34.8729,10523.0
2022-10-24 14:20:00,35.2,35.22,35.18,35.22,15295.0,34.8729,34.8927,34.8531,34.8927,15295.0
2022-10-24 14:25:00,35.21,35.27,35.19,35.24,11807.0,34.8828,34.9422,34.863,34.9125,11807.0
2022-10-24 14:30:00,35.24,35.26,35.23,35.26,15105.0,34.9125,34.9323,34.9026,34.9323,15105.0
2022-10-24 14:35:00,35.26,35.26,35.21,35.23,10659.0,34.9323,34.9323,34.8828,34.9026,10659.0
2022-10-24 14:40:00,35.23,35.29,35.19,35.29,30451.0,34.9026,34.962,34.863,34.962,30451.0
2022-10-24 14:45:00,35.29,35.29,35.27,35.29,21598.0,34.962,34.962,34.9422,34.962,21598.0
2022-10-24 14:50:00,35.28,35.3,35.25,35.3,12846.0,34.9521,34.972,34.9224,34.972,12846.0
2022-10-24 14:55:00,35.3,35.37,35.29,35.32,16160.0,34.972,35.0413,34.962,34.9918,16160.0
2022-10-24 15:00:00,35.33,35.43,35.32,35.42,47489.0,35.0017,35.1007,34.9918,35.0908,47489.0
2022-10-24 15:05:00,35.41,35.41,35.33,35.36,21158.0,35.0809,35.0809,35.0017,35.0314,21158.0
2022-10-24 15:10:00,35.36,35.39,35.36,35.39,23340.0,35.0314,35.0611,35.0314,35.0611,23340.0
2022-10-24 15:15:00,35.39,35.41,35.37,35.39,18165.0,35.0611,35.0809,35.0413,35.0611,18165.0
2022-10-24 15:20:00,35.38,35.38,35.31,35.33,25927.0,35.0512,35.0512,34.9819,35.0017,25927.0
2022-10-24 15:25:00,35.33,35.36,35.31,35.34,33995.0,35.0017,35.0314,34.9819,35.0116,33995.0
2022-10-24 15:30:00,35.34,35.38,35.32,35.34,31740.0,35.0116,35.0512,34.9918,35.0116,31740.0
2022-10-24 15:35:00,35.35,35.36,35.28,35.3,21490.0,35.0215,35.0314,34.9521,34.972,21490.0
2022-10-24 15:40:00,35.3,35.36,35.26,35.33,142601.0,34.972,35.0314,34.9323,35.0017,142601.0
2022-10-24 15:45:00,35.33,35.41,35.3,35.34,98679.0,35.0017,35.0809,34.972,35.0116,98679.0
2022-10-24 15:50:00,35.34,35.39,35.31,35.31,110355.0,35.0116,35.0611,34.9819,34.9819,110355.0
2022-10-24 15:55:00,35.32,35.43,35.31,35.39,312839.0,34.9918,35.1007,34.9819,35.0611,312839.0
2022-10-25 09:30:00,35.25,35.37,35.12,35.36,54504.0,34.9224,35.0413,34.7936,35.0314,54504.0
2022-10-25 09:35:00,35.33,35.37,35.16,35.19,37740.0,35.0017,35.0413,34.8333,34.863,37740.0
2022-10-25 09:40:00,35.19,35.31,35.17,35.2,31528.0,34.863,34.9819,34.8432,34.8729,31528.0
2022-10-25 09:45:00,35.21,35.43,35.2,35.36,36965.0,34.8828,35.1007,34.8729,35.0314,36965.0
2022-10-25 09:50:00,35.37,35.41,35.3,35.33,30860.0,35.0413,35.0809,34.972,35.0017,30860.0
2022-10-25 09:55:00,35.32,35.35,35.19,35.2,42279.0,34.9918,35.0215,34.863,34.8729,42279.0
2022-10-25 10:00:00,35.22,35.3,35.13,35.14,24015.0,34.8927,34.972,34.8035,34.8134,24015.0
2022-10-25 10:05:00,35.13,35.13,35.01,35.05,45401.0,34.8035,34.8035,34.6847,34.7243,45401.0
2022-10-25 10:10:00,35.05,35.07,34.88,34.89,88469.0,34.7243,34.7441,34.5559,34.5658,88469.0
2022-10-25 10:15:00,34.89,35.07,34.88,35.05,120403.0,34.5658,34.7441,34.5559,34.7243,120403.0
2022-10-25 10:20:00,35.06,35.13,34.97,35.04,119789.0,34.7342,34.8035,34.645,34.7144,119789.0
2022-10-25 10:25:00,35.09,35.2,35.09,35.13,28817.0,34.7639,34.8729,34.7639,34.8035,28817.0
2022-10-25 10:30:00,35.14,35.14,35.01,35.07,38829.0,34.8134,34.8134,34.6847,34.7441,38829.0
2022-10-25 10:35:00,35.08,35.14,34.99,35.06,20899.0,34.754,34.8134,34.6648,34.7342,20899.0
2022-10-25 10:40:00,35.06,35.11,34.98,34.98,43647.0,34.7342,34.7837,34.6549,34.6549,43647.0
2022-10-25 10:45:00,34.98,35.07,34.97,35.02,15803.0,34.6549,34.7441,34.645,34.6946,15803.0
2022-10-25 10:50:00,35.02,35.1,35.01,35.09,8918.0,34.6946,34.7738,34.6847,34.7639,8918.0
2022-10-25 10:55:00,35.1,35.11,35.04,35.05,16000.0,34.7738,34.7837,34.7144,34.7243,16000.0
2022-10-25 11:00:00,35.05,35.12,35.05,35.12,21967.0,34.7243,34.7936,34.7243,34.7936,21967.0
2022-10-25 11:05:00,35.12,35.28,35.12,35.27,10059.0,34.7936,34.9521,34.7936,34.9422,10059.0
2022-10-25 11:10:00,35.26,35.29,35.21,35.25,6966.0,34.9323,34.962,34.8828,34.9224,6966.0
2022-10-25 11:15:00,35.24,35.29,35.22,35.28,14794.0,34.9125,34.962,34.8927,34.9521,14794.0
2022-10-25 11:20:00,35.27,35.32,35.25,35.31,6878.0,34.9422,34.9918,34.9224,34.9819,6878.0
2022-10-25 11:25:00,35.31,35.34,35.29,35.32,8304.0,34.9819,35.0116,34.962,34.9918,8304.0
2022-10-25 11:30:00,35.32,35.37,35.28,35.34,14693.0,34.9918,35.0413,34.9521,35.0116,14693.0
2022-10-25 11:35:00,35.33,35.36,35.31,35.34,20732.0,35.0017,35.0314,34.9819,35.0116,20732.0
2022-10-25 11:40:00,35.34,35.43,35.31,35.43,7229.0,35.0116,35.1007,34.9819,35.1007,7229.0
2022-10-25 11:45:00,35.42,35.42,35.36,35.37,8399.0,35.0908,35.0908,35.0314,35.0413,8399.0
2022-10-25 11:50:00,35.37,35.39,35.36,35.37,7964.0,35.0413,35.0611,35.0314,35.0413,7964.0
2022-10-25 11:55:00,35.36,35.44,35.35,35.39,11223.0,35.0314,35.1107,35.0215,35.0611,11223.0
2022-10-25 12:00:00,35.4,35.43,35.38,35.39,40606.0,35.071,35.1007,35.0512,35.0611,40606.0
2022-10-25 12:05:00,35.39,35.44,35.38,35.44,13127.0,35.0611,35.1107,35.0512,35.1107,13127.0
2022-10-25 12:10:00,35.45,35.53,35.44,35.53,5966.0,35.1206,35.1998,35.1107,35.1998,5966.0
2022-10-25 12:15:00,35.52,35.54,35.49,35.54,11250.0,35.1899,35.2097,35.1602,35.2097,11250.0
2022-10-25 12:20:00,35.54,35.58,35.53,35.54,7436.0,35.2097,35.2494,35.1998,35.2097,7436.0
2022-10-25 12:25:00,35.53,35.54,35.48,35.48,12085.0,35.1998,35.2097,35.1503,35.1503,12085.0
2022-10-25 12:30:00,35.47,35.52,35.47,35.48,8819.0,35.1404,35.1899,35.1404,35.1503,8819.0
2022-10-25 12:35:00,35.48,35.5,35.44,35.47,27554.0,35.1503,35.1701,35.1107,35.1404,27554.0
2022-10-25 12:40:00,35.47,35.5,35.46,35.5,11230.0,35.1404,35.1701,35.1305,35.1701,11230.0
2022-10-25 12:45:00,35.5,35.53,35.45,35.45,13979.0,35.1701,35.1998,35.1206,35.1206,13979.0
2022-10-25 12:50:00,35.45,35.5,35.45,35.47,7961.0,35.1206,35.1701,35.1206,35.1404,7961.0
2022-10-25 12:55:00,35.46,35.48,35.44,35.44,7053.0,35.1305,35.1503,35.1107,35.1107,7053.0
2022-10-25 13:00:00,35.45,35.51,35.41,35.42,9691.0,35.1206,35.18,35.0809,35.0908,9691.0
2022-10-25 13:05:00,35.42,35.49,35.41,35.47,8515.0,35.0908,35.1602,35.0809,35.1404,8515.0
2022-10-25 13:10:00,35.47,35.48,35.4,35.41,21570.0,35.1404,35.1503,35.071,35.0809,21570.0
2022-10-25 13:15:00,35.41,35.43,35.32,35.39,9008.0,35.0809,35.1007,34.9918,35.0611,9008.0
2022-10-25 13:20:00,35.36,35.37,35.34,35.34,5819.0,35.0314,35.0413,35.0116,35.0116,5819.0
2022-10-25 13:25:00,35.36,35.4,35.36,35.37,5157.0,35.0314,35.071,35.0314,35.0413,5157.0
2022-10-25 13:30:00,35.39,35.44,35.39,35.43,5854.0,35.0611,35.1107,35.0611,35.1007,5854.0
2022-10-25 13:35:00,35.43,35.43,35.35,35.36,10970.0,35.1007,35.1007,35.0215,35.0314,10970.0
2022-10-25 13:40:00,35.36,35.36,35.3,35.33,9995.0,35.0314,35.0314,34.972,35.0017,9995.0
2022-10-25 13:45:00,35.32,35.35,35.28,35.35,8284.0,34.9918,35.0215,34.9521,35.0215,8284.0
2022-10-25 13:50:00,35.36,35.37,35.33,35.36,3960.0,35.0314,35.0413,35.0017,35.0314,3960.0
2022-10-25 13:55:00,35.36,35.37,35.35,35.37,3901.0,35.0314,35.0413,35.0215,35.0413,3901.0
2022-10-25 14:00:00,35.36,35.41,35.35,35.41,24133.0,35.0314,35.0809,35.0215,35.0809,24133.0
2022-10-25 14:05:00,35.41,35.47,35.39,35.46,19832.0,35.0809,35.1404,35.0611,35.1305,19832.0
2022-10-25 14:10:00,35.47,35.48,35.44,35.44,8511.0,35.1404,35.1503,35.1107,35.1107,8511.0
2022-10-25 14:15:00,35.43,35.54,35.42,35.53,11487.0,35.1007,35.2097,35.0908,35.1998,11487.0
2022-10-25 14:20:00,35.52,35.53,35.5,35.51,4095.0,35.1899,35.1998,35.1701,35.18,4095.0
2022-10-25 14:25:00,35.51,35.54,35.49,35.53,10104.0,35.18,35.2097,35.1602,35.1998,10104.0
2022-10-25 14:30:00,35.53,35.56,35.49,35.55,9150.0,35.1998,35.2295,35.1602,35.2196,9150.0
2022-10-25 14:35:00,35.55,35.56,35.53,35.54,7103.0,35.2196,35.2295,35.1998,35.2097,7103.0
2022-10-25 14:40:00,35.54,35.56,35.48,35.48,7817.0,35.2097,35.2295,35.1503,35.1503,7817.0
2022-10-25 14:45:00,35.48,35.49,35.45,35.47,7002.0,35.1503,35.1602,35.1206,35.1404,7002.0
2022-10-25 14:50:00,35.45,35.48,35.44,35.47,4367.0,35.1206,35.1503,35.1107,35.1404,4367.0
2022-10-25 14:55:00,35.47,35.47,35.41,35.44,32495.0,35.1404,35.1404,35.0809,35.1107,32495.0
2022-10-25 15:00:00,35.44,35.46,35.42,35.45,21363.0,35.1107,35.1305,35.0908,35.1206,21363.0
2022-10-25 15:05:00,35.45,35.53,35.45,35.53,39995.0,35.1206,35.1998,35.1206,35.1998,39995.0
2022-10-25 15:10:00,35.54,35.55,35.52,35.53,11301.0,35.2097,35.2196,35.1899,35.1998,11301.0
2022-10-25 15:15:00,35.53,35.53,35.48,35.48,28985.0,35.1998,35.1998,35.1503,35.1503,28985.0
2022-10-25 15:20:00,35.48,35.58,35.48,35.58,14353.0,35.1503,35.2494,35.1503,35.2494,14353.0
2022-10-25 15:25:00,35.58,35.61,35.57,35.59,11033.0,35.2494,35.2791,35.2394,35.2593,11033.0
2022-10-25 15:30:00,35.6,35.64,35.58,35.62,22102.0,35.2692,35.3088,35.2494,35.289,22102.0
2022-10-25 15:35:00,35.62,35.64,35.57,35.64,90290.0,35.289,35.3088,35.2394,35.3088,90290.0
2022-10-25 15:40:00,35.64,35.65,35.62,35.65,38256.0,35.3088,35.3187,35.289,35.3187,38256.0
2022-10-25 15:45:00,35.65,35.67,35.61,35.66,36889.0,35.3187,35.3385,35.2791,35.3286,36889.0
2022-10-25 15:50:00,35.65,35.65,35.58,35.58,85855.0,35.3187,35.3187,35.2494,35.2494,85855.0
2022-10-25 15:55:00,35.58,35.6,35.55,35.59,250854.0,35.2494,35.2692,35.2196,35.2593,250854.0
2022-10-26 09:30:00,35.87,35.98,35.74,35.83,31551.0,35.5367,35.6456,35.4079,35.497,31551.0
2022-10-26 09:35:00,35.81,35.99,35.78,35.93,20083.0,35.4772,35.6555,35.4475,35.5961,20083.0
2022-10-26 09:40:00,35.93,35.93,35.64,35.64,22993.0,35.5961,35.5961,35.3088,35.3088,22993.0
2022-10-26 09:45:00,35.61,35.7,35.44,35.44,20397.0,35.2791,35.3682,35.1107,35.1107,20397.0
2022-10-26 09:50:00,35.44,35.48,35.35,35.44,30948.0,35.1107,35.1503,35.0215,35.1107,30948.0
2022-10-26 09:55:00,35.45,35.56,35.41,35.42,54257.0,35.1206,35.2295,35.0809,35.0908,54257.0
2022-10-26 10:00:00,35.44,35.66,35.43,35.66,55129.0,35.1107,35.3286,35.1007,35.3286,55129.0
2022-10-26 10:05:00,35.66,35.89,35.65,35.87,13113.0,35.3286,35.5565,35.3187,35.5367,13113.0
2022-10-26 10:10:00,35.86,35.87,35.77,35.79,12411.0,35.5268,35.5367,35.4376,35.4574,12411.0
2022-10-26 10:15:00,35.8,35.84,35.73,35.84,23260.0,35.4673,35.5069,35.398,35.5069,23260.0
2022-10-26 10:20:00,35.84,35.85,35.7,35.7,15995.0,35.5069,35.5168,35.3682,35.3682,15995.0
2022-10-26 10:25:00,35.69,35.83,35.69,35.8,12096.0,35.3583,35.497,35.3583,35.4673,12096.0
2022-10-26 10:30:00,35.8,35.82,35.66,35.7,17219.0,35.4673,35.4871,35.3286,35.3682,17219.0
2022-10-26 10:35:00,35.69,35.77,35.68,35.75,25716.0,35.3583,35.4376,35.3484,35.4178,25716.0
2022-10-26 10:40:00,35.75,35.79,35.73,35.76,16940.0,35.4178,35.4574,35.398,35.4277,16940.0
2022-10-26 10:45:00,35.74,35.74,35.57,35.59,22206.0,35.4079,35.4079,35.2394,35.2593,22206.0
2022-10-26 10:50:00,35.61,35.62,35.47,35.5,91188.0,35.2791,35.289,35.1404,35.1701,91188.0
2022-10-26 10:55:00,35.5,35.58,35.39,35.4,37992.0,35.1701,35.2494,35.0611,35.071,37992.0
2022-10-26 11:00:00,35.43,35.6,35.42,35.58,82828.0,35.1007,35.2692,35.0908,35.2494,82828.0
2022-10-26 11:05:00,35.59,35.72,35.57,35.71,13330.0,35.2593,35.3881,35.2394,35.3781,13330.0
2022-10-26 11:10:00,35.7,35.89,35.7,35.87,10201.0,35.3682,35.5565,35.3682,35.5367,10201.0
2022-10-26 11:15:00,35.87,36.05,35.87,36.0,57397.0,35.5367,35.715,35.5367,35.6655,57397.0
2022-10-26 11:20:00,35.99,36.0,35.93,35.96,24963.0,35.6555,35.6655,35.5961,35.6258,24963.0
2022-10-26 11:25:00,35.96,35.97,35.9,35.92,18957.0,35.6258,35.6357,35.5664,35.5862,18957.0
2022-10-26 11:30:00,35.91,35.94,35.88,35.9,17129.0,35.5763,35.606,35.5466,35.5664,17129.0
2022-10-26 11:35:00,35.89,35.93,35.85,35.91,13741.0,35.5565,35.5961,35.5168,35.5763,13741.0
2022-10-26 11:40:00,35.91,35.94,35.82,35.83,16684.0,35.5763,35.606,35.4871,35.497,16684.0
2022-10-26 11:45:00,35.82,35.82,35.77,35.78,9468.0,35.4871,35.4871,35.4376,35.4475,9468.0
2022-10-26 11:50:00,35.79,35.8,35.71,35.76,21111.0,35.4574,35.4673,35.3781,35.4277,21111.0
2022-10-26 11:55:00,35.76,35.82,35.75,35.81,18328.0,35.4277,35.4871,35.4178,35.4772,18328.0
2022-10-26 12:00:00,35.81,35.89,35.8,35.87,13774.0,35.4772,35.5565,35.4673,35.5367,13774.0
2022-10-26 12:05:00,35.85,35.85,35.75,35.76,12625.0,35.5168,35.5168,35.4178,35.4277,12625.0
2022-10-26 12:10:00,35.77,35.79,35.75,35.76,10936.0,35.4376,35.4574,35.4178,35.4277,10936.0
2022-10-26 12:15:00,35.76,35.85,35.74,35.83,14484.0,35.4277,35.5168,35.4079,35.497,14484.0
2022-10-26 12:20:00,35.83,35.84,35.81,35.82,6492.0,35.497,35.5069,35.4772,35.4871,6492.0
2022-10-26 12:25:00,35.82,35.82,35.7,35.79,29015.0,35.4871,35.4871,35.3682,35.4574,29015.0
2022-10-26 12:30:00,35.8,35.89,35.79,35.82,20459.0,35.4673,35.5565,35.4574,35.4871,20459.0
2022-10-26 12:35:00,35.82,35.83,35.76,35.77,12912.0,35.4871,35.497,35.4277,35.4376,12912.0
2022-10-26 12:40:00,35.78,35.78,35.7,35.7,14138.0,35.4475,35.4475,35.3682,35.3682,14138.0
2022-10-26 12:45:00,35.7,35.73,35.6,35.61,16717.0,35.3682,35.398,35.2692,35.2791,16717.0
2022-10-26 12:50:00,35.61,35.61,35.54,35.55,17096.0,35.2791,35.2791,35.2097,35.2196,17096.0
2022-10-26 12:55:00,35.54,35.54,35.44,35.47,14539.0,35.2097,35.2097,35.1107,35.1404,14539.0
2022-10-26 13:00:00,35.47,35.52,35.42,35.49,14563.0,35.1404,35.1899,35.0908,35.1602,14563.0
2022-10-26 13:05:00,35.49,35.49,35.39,35.41,43491.0,35.1602,35.1602,35.0611,35.0809,43491.0
2022-10-26 13:10:00,35.41,35.48,35.39,35.4,15488.0,35.0809,35.1503,35.0611,35.071,15488.0
2022-10-26 13:15:00,35.41,35.43,35.36,35.41,27180.0,35.0809,35.1007,35.0314,35.0809,27180.0
2022-10-26 13:20:00,35.41,35.42,35.36,35.4,16103.0,35.0809,35.0908,35.0314,35.071,16103.0
2022-10-26 13:25:00,35.37,35.38,35.27,35.3,47390.0,35.0413,35.0512,34.9422,34.972,47390.0
2022-10-26 13:30:00,35.3,35.3,35.23,35.25,21553.0,34.972,34.972,34.9026,34.9224,21553.0
2022-10-26 13:35:00,35.25,35.27,35.22,35.26,26956.0,34.9224,34.9422,34.8927,34.9323,26956.0
2022-10-26 13:40:00,35.27,35.3,35.23,35.27,14090.0,34.9422,34.972,34.9026,34.9422,14090.0
2022-10-26 13:45:00,35.27,35.28,35.22,35.23,18797.0,34.9422,34.9521,34.8927,34.9026,18797.0
2022-10-26 13:50:00,35.22,35.29,35.21,35.26,25694.0,34.8927,34.962,34.8828,34.9323,25694.0
2022-10-26 13:55:00,35.26,35.28,35.19,35.23,15123.0,34.9323,34.9521,34.863,34.9026,15123.0
2022-10-26 14:00:00,35.23,35.28,35.22,35.27,32080.0,34.9026,34.9521,34.8927,34.9422,32080.0
2022-10-26 14:05:00,35.27,35.27,35.21,35.23,11771.0,34.9422,34.9422,34.8828,34.9026,11771.0
2022-10-26 14:10:00,35.23,35.24,35.17,35.18,15413.0,34.9026,34.9125,34.8432,34.8531,15413.0
2022-10-26 14:15:00,35.16,35.17,35.08,35.09,24880.0,34.8333,34.8432,34.754,34.7639,24880.0
2022-10-26 14:20:00,35.09,35.09,35.03,35.06,15059.0,34.7639,34.7639,34.7045,34.7342,15059.0
2022-10-26 14:25:00,35.06,35.07,34.96,34.96,30333.0,34.7342,34.7441,34.6351,34.6351,30333.0
2022-10-26 14:30:00,34.97,34.97,34.88,34.89,69369.0,34.645,34.645,34.5559,34.5658,69369.0
2022-10-26 14:35:00,34.88,34.88,34.8,34.82,88161.0,34.5559,34.5559,34.4766,34.4964,88161.0
2022-10-26 14:40:00,34.82,34.82,34.7,34.72,65994.0,34.4964,34.4964,34.3775,34.3973,65994.0
2022-10-26 14:45:00,34.72,34.76,34.7,34.71,43048.0,34.3973,34.437,34.3775,34.3874,43048.0
2022-10-26 14:50:00,34.72,34.72,34.66,34.68,76134.0,34.3973,34.3973,34.3379,34.3577,76134.0
2022-10-26 14:55:00,34.68,34.74,34.65,34.7,66299.0,34.3577,34.4172,34.328,34.3775,66299.0
2022-10-26 15:00:00,34.69,34.73,34.61,34.73,36801.0,34.3676,34.4073,34.2884,34.4073,36801.0
2022-10-26 15:05:00,34.73,34.75,34.66,34.68,97946.0,34.4073,34.4271,34.3379,34.3577,97946.0
2022-10-26 15:10:00,34.69,34.75,34.67,34.75,69745.0,34.3676,34.4271,34.3478,34.4271,69745.0
2022-10-26 15:15:00,34.74,34.89,34.72,34.89,22479.0,34.4172,34.5658,34.3973,34.5658,22479.0
2022-10-26 15:20:00,34.89,34.89,34.82,34.84,13812.0,34.5658,34.5658,34.4964,34.5162,13812.0
2022-10-26 15:25:00,34.84,34.85,34.8,34.8,29153.0,34.5162,34.5261,34.4766,34.4766,29153.0
2022-10-26 15:30:00,34.8,34.86,34.78,34.83,31015.0,34.4766,34.536,34.4568,34.5063,31015.0
2022-10-26 15:35:00,34.83,34.84,34.8,34.84,21839.0,34.5063,34.5162,34.4766,34.5162,21839.0
2022-10-26 15:40:00,34.84,34.88,34.83,34.88,52070.0,34.5162,34.5559,34.5063,34.5559,52070.0
2022-10-26 15:45:00,34.88,34.91,34.85,34.85,65414.0,34.5559,34.5856,34.5261,34.5261,65414.0
2022-10-26 15:50:00,34.86,34.89,34.77,34.88,143765.0,34.536,34.5658,34.4469,34.5559,143765.0
2022-10-26 15:55:00,34.88,34.88,34.68,34.72,266755.0,34.5559,34.5559,34.3577,34.3973,266755.0
2022-10-27 09:30:00,35.08,35.45,35.01,35.39,33934.0,34.754,35.1206,34.6847,35.0611,33934.0
2022-10-27 09:35:00,35.41,35.51,35.33,35.33,17296.0,35.0809,35.18,35.0017,35.0017,17296.0
2022-10-27 09:40:00,35.34,35.4,35.22,35.26,53004.0,35.0116,35.071,34.8927,34.9323,53004.0
2022-10-27 09:45:00,35.25,35.36,35.16,35.23,28989.0,34.9224,35.0314,34.8333,34.9026,28989.0
2022-10-27 09:50:00,35.24,35.32,35.18,35.25,20258.0,34.9125,34.9918,34.8531,34.9224,20258.0
2022-10-27 09:55:00,35.26,35.4,35.22,35.39,25731.0,34.9323,35.071,34.8927,35.0611,25731.0
2022-10-27 10:00:00,35.38,35.55,35.38,35.54,19954.0,35.0512,35.2196,35.0512,35.2097,19954.0
2022-10-27 10:05:00,35.55,35.69,35.55,35.64,15662.0,35.2196,35.3583,35.2196,35.3088,15662.0
2022-10-27 10:10:00,35.64,35.71,35.49,35.65,19655.0,35.3088,35.3781,35.1602,35.3187,19655.0
2022-10-27 10:15:00,35.63,35.66,35.55,35.59,20925.0,35.2989,35.3286,35.2196,35.2593,20925.0
2022-10-27 10:20:00,35.58,35.63,35.53,35.58,39893.0,35.2494,35.2989,35.1998,35.2494,39893.0
2022-10-27 10:25:00,35.57,35.67,35.55,35.63,22316.0,35.2394,35.3385,35.2196,35.2989,22316.0
2022-10-27 10:30:00,35.64,35.69,35.6,35.63,14293.0,35.3088,35.3583,35.2692,35.2989,14293.0
2022-10-27 10:35:00,35.62,35.62,35.47,35.49,13114.0,35.289,35.289,35.1404,35.1602,13114.0
2022-10-27 10:40:00,35.5,35.51,35.42,35.43,15279.0,35.1701,35.18,35.0908,35.1007,15279.0
2022-10-27 10:45:00,35.41,35.49,35.41,35.45,12259.0,35.0809,35.1602,35.0809,35.1206,12259.0
2022-10-27 10:50:00,35.45,35.61,35.44,35.58,9262.0,35.1206,35.2791,35.1107,35.2494,9262.0
2022-10-27 10:55:00,35.58,35.58,35.31,35.31,17773.0,35.2494,35.2494,34.9819,34.9819,17773.0
2022-10-27 11:00:00,35.31,35.42,35.27,35.36,44081.0,34.9819,35.0908,34.9422,35.0314,44081.0
2022-10-27 11:05:00,35.36,35.48,35.35,35.47,72231.0,35.0314,35.1503,35.0215,35.1404,72231.0
2022-10-27 11:10:00,35.46,35.53,35.43,35.44,9262.0,35.1305,35.1998,35.1007,35.1107,9262.0
2022-10-27 11:15:00,35.43,35.45,35.33,35.38,20174.0,35.1007,35.1206,35.0017,35.0512,20174.0
2022-10-27 11:20:00,35.38,35.53,35.37,35.51,36828.0,35.0512,35.1998,35.0413,35.18,36828.0
2022-10-27 11:25:00,35.51,35.51,35.42,35.47,42677.0,35.18,35.18,35.0908,35.1404,42677.0
2022-10-27 11:30:00,35.47,35.53,35.43,35.44,14096.0,35.1404,35.1998,35.1007,35.1107,14096.0
2022-10-27 11:35:00,35.44,35.49,35.34,35.36,20045.0,35.1107,35.1602,35.0116,35.0314,20045.0
2022-10-27 11:40:00,35.33,35.34,35.21,35.21,7813.0,35.0017,35.0116,34.8828,34.8828,7813.0
2022-10-27 11:45:00,35.21,35.26,35.19,35.26,7516.0,34.8828,34.9323,34.863,34.9323,7516.0
2022-10-27 11:50:00,35.26,35.3,35.22,35.3,22607.0,34.9323,34.972,34.8927,34.972,22607.0
2022-10-27 11:55:00,35.3,35.32,35.22,35.24,13093.0,34.972,34.9918,34.8927,34.9125,13093.0
2022-10-27 12:00:00,35.25,35.35,35.22,35.33,38082.0,34.9224,35.0215,34.8927,35.0017,38082.0
2022-10-27 12:05:00,35.33,35.38,35.31,35.34,13038.0,35.0017,35.0512,34.9819,35.0116,13038.0
2022-10-27 12:10:00,35.33,35.4,35.33,35.38,15890.0,35.0017,35.071,35.0017,35.0512,15890.0
2022-10-27 12:15:00,35.39,35.42,35.32,35.33,14037.0,35.0611,35.0908,34.9918,35.0017,14037.0
2022-10-27 12:20:00,35.34,35.35,35.28,35.31,9150.0,35.0116,35.0215,34.9521,34.9819,9150.0
2022-10-27 12:25:00,35.3,35.31,35.16,35.16,9373.0,34.972,34.9819,34.8333,34.8333,9373.0
2022-10-27 12:30:00,35.16,35.24,35.16,35.23,7381.0,34.8333,34.9125,34.8333,34.9026,7381.0
2022-10-27 12:35:00,35.24,35.26,35.18,35.21,7428.0,34.9125,34.9323,34.8531,34.8828,7428.0
2022-10-27 12:40:00,35.21,35.25,35.19,35.25,7761.0,34.8828,34.9224,34.863,34.9224,7761.0
2022-10-27 12:45:00,35.24,35.31,35.24,35.3,6743.0,34.9125,34.9819,34.9125,34.972,6743.0
2022-10-27 12:50:00,35.3,35.34,35.29,35.33,10540.0,34.972,35.0116,34.962,35.0017,10540.0
2022-10-27 12:55:00,35.33,35.39,35.28,35.38,7462.0,35.0017,35.0611,34.9521,35.0512,7462.0
2022-10-27 13:00:00,35.38,35.39,35.34,35.38,14322.0,35.0512,35.0611,35.0116,35.0512,14322.0
2022-10-27 13:05:00,35.38,35.5,35.37,35.5,7397.0,35.0512,35.1701,35.0413,35.1701,7397.0
2022-10-27 13:10:00,35.5,35.5,35.46,35.48,8813.0,35.1701,35.1701,35.1305,35.1503,8813.0
2022-10-27 13:15:00,35.48,35.49,35.41,35.46,15038.0,35.1503,35.1602,35.0809,35.1305,15038.0
2022-10-27 13:20:00,35.45,35.5,35.44,35.45,6089.0,35.1206,35.1701,35.1107,35.1206,6089.0
2022-10-27 13:25:00,35.45,35.45,35.37,35.37,9647.0,35.1206,35.1206,35.0413,35.0413,9647.0
2022-10-27 13:30:00,35.38,35.39,35.34,35.37,9796.0,35.0512,35.0611,35.0116,35.0413,9796.0
2022-10-27 13:35:00,35.37,35.41,35.36,35.39,9634.0,35.0413,35.0809,35.0314,35.0611,9634.0
2022-10-27 13:40:00,35.39,35.44,35.37,35.44,7214.0,35.0611,35.1107,35.0413,35.1107,7214.0
2022-10-27 13:45:00,35.44,35.44,35.36,35.38,13226.0,35.1107,35.1107,35.0314,35.0512,13226.0
2022-10-27 13:50:00,35.38,35.38,35.31,35.32,15622.0,35.0512,35.0512,34.9819,34.9918,15622.0
2022-10-27 13:55:00,35.31,35.32,35.27,35.3,8498.0,34.9819,34.9918,34.9422,34.972,8498.0
2022-10-27 14:00:00,35.29,35.31,35.28,35.3,12035.0,34.962,34.9819,34.9521,34.972,12035.0
2022-10-27 14:05:00,35.3,35.3,35.26,35.26,7125.0,34.972,34.972,34.9323,34.9323,7125.0
2022-10-27 14:10:00,35.27,35.29,35.25,35.29,85000.0,34.9422,34.962,34.9224,34.962,85000.0
2022-10-27 14:15:00,35.29,35.29,35.26,35.28,111427.0,34.962,34.962,34.9323,34.9521,111427.0
2022-10-27 14:20:00,35.29,35.29,35.24,35.26,22846.0,34.962,34.962,34.9125,34.9323,22846.0
2022-10-27 14:25:00,35.26,35.26,35.19,35.22,12729.0,34.9323,34.9323,34.863,34.8927,12729.0
2022-10-27 14:30:00,35.22,35.23,35.18,35.2,34780.0,34.8927,34.9026,34.8531,34.8729,34780.0
2022-10-27 14:35:00,35.2,35.22,35.17,35.17,59419.0,34.8729,34.8927,34.8432,34.8432,59419.0
2022-10-27 14:40:00,35.17,35.21,35.17,35.2,40103.0,34.8432,34.8828,34.8432,34.8729,40103.0
2022-10-27 14:45:00,35.2,35.22,35.16,35.22,12947.0,34.8729,34.8927,34.8333,34.8927,12947.0
2022-10-27 14:50:00,35.22,35.25,35.21,35.25,8787.0,34.8927,34.9224,34.8828,34.9224,8787.0
2022-10-27 14:55:00,35.25,35.25,35.12,35.14,20409.0,34.9224,34.9224,34.7936,34.8134,20409.0
2022-10-27 15:00:00,35.14,35.19,35.12,35.13,23229.0,34.8134,34.863,34.7936,34.8035,23229.0
2022-10-27 15:05:00,35.12,35.13,35.04,35.05,35236.0,34.7936,34.8035,34.7144,34.7243,35236.0
2022-10-27 15:10:00,35.05,35.09,35.03,35.09,23234.0,34.7243,34.7639,34.7045,34.7639,23234.0
2022-10-27 15:15:00,35.09,35.1,35.07,35.09,21297.0,34.7639,34.7738,34.7441,34.7639,21297.0
2022-10-27 15:20:00,35.08,35.16,35.07,35.14,48491.0,34.754,34.8333,34.7441,34.8134,48491.0
2022-10-27 15:25:00,35.14,35.14,35.09,35.11,33437.0,34.8134,34.8134,34.7639,34.7837,33437.0
2022-10-27 15:30:00,35.11,35.16,35.06,35.12,74533.0,34.7837,34.8333,34.7342,34.7936,74533.0
2022-10-27 15:35:00,35.12,35.17,35.1,35.14,28555.0,34.7936,34.8432,34.7738,34.8134,28555.0
2022-10-27 15:40:00,35.14,35.15,35.1,35.11,45851.0,34.8134,34.8234,34.7738,34.7837,45851.0
2022-10-27 15:45:00,35.11,35.16,35.09,35.16,37067.0,34.7837,34.8333,34.7639,34.8333,37067.0
2022-10-27 15:50:00,35.16,35.19,35.07,35.08,91342.0,34.8333,34.863,34.7441,34.754,91342.0
2022-10-27 15:55:00,35.07,35.14,35.07,35.13,200607.0,34.7441,34.8134,34.7441,34.8035,200607.0
2022-10-28 09:30:00,35.24,35.37,35.08,35.21,37432.0,34.9125,35.0413,34.754,34.8828,37432.0
2022-10-28 09:35:00,35.23,35.41,35.22,35.4,21812.0,34.9026,35.0809,34.8927,35.071,21812.0
2022-10-28 09:40:00,35.42,35.5,35.33,35.37,55404.0,35.0908,35.1701,35.0017,35.0413,55404.0
2022-10-28 09:45:00,35.36,35.45,35.32,35.36,92355.0,35.0314,35.1206,34.9918,35.0314,92355.0
2022-10-28 09:50:00,35.38,35.45,35.33,35.41,179076.0,35.0512,35.1206,35.0017,35.0809,179076.0
2022-10-28 09:55:00,35.4,35.48,35.37,35.43,48742.0,35.071,35.1503,35.0413,35.1007,48742.0
2022-10-28 10:00:00,35.43,35.55,35.26,35.34,43829.0,35.1007,35.2196,34.9323,35.0116,43829.0
2022-10-28 10:05:00,35.35,35.37,35.13,35.13,23910.0,35.0215,35.0413,34.8035,34.8035,23910.0
2022-10-28 10:10:00,35.12,35.2,35.02,35.2,26922.0,34.7936,34.8729,34.6946,34.8729,26922.0
2022-10-28 10:15:00,35.2,35.35,35.18,35.27,56835.0,34.8729,35.0215,34.8531,34.9422,56835.0
2022-10-28 10:20:00,35.27,35.28,35.18,35.22,19037.0,34.9422,34.9521,34.8531,34.8927,19037.0
2022-10-28 10:25:00,35.23,35.37,35.23,35.36,152188.0,34.9026,35.0413,34.9026,35.0314,152188.0
2022-10-28 10:30:00,35.38,35.43,35.32,35.33,40609.0,35.0512,35.1007,34.9918,35.0017,40609.0
2022-10-28 10:35:00,35.32,35.32,35.19,35.22,42620.0,34.9918,34.9918,34.863,34.8927,42620.0
2022-10-28 10:40:00,35.22,35.26,35.17,35.25,26770.0,34.8927,34.9323,34.8432,34.9224,26770.0
2022-10-28 10:45:00,35.26,35.44,35.23,35.44,39898.0,34.9323,35.1107,34.9026,35.1107,39898.0
2022-10-28 10:50:00,35.44,35.49,35.38,35.4,52515.0,35.1107,35.1602,35.0512,35.071,52515.0
2022-10-28 10:55:00,35.4,35.51,35.36,35.47,104960.0,35.071,35.18,35.0314,35.1404,104960.0
2022-10-28 11:00:00,35.47,35.47,35.4,35.46,42062.0,35.1404,35.1404,35.071,35.1305,42062.0
2022-10-28 11:05:00,35.47,35.53,35.4,35.52,296123.0,35.1404,35.1998,35.071,35.1899,296123.0
2022-10-28 11:10:00,35.52,35.62,35.36,35.38,270205.0,35.1899,35.289,35.0314,35.0512,270205.0
2022-10-28 11:15:00,35.37,35.5,35.36,35.49,315573.0,35.0413,35.1701,35.0314,35.1602,315573.0
2022-10-28 11:20:00,35.5,35.54,35.42,35.46,60979.0,35.1701,35.2097,35.0908,35.1305,60979.0
2022-10-28 11:25:00,35.46,35.47,35.34,35.38,75741.0,35.1305,35.1404,35.0116,35.0512,75741.0
2022-10-28 11:30:00,35.38,35.48,35.37,35.45,45875.0,35.0512,35.1503,35.0413,35.1206,45875.0
2022-10-28 11:35:00,35.45,35.46,35.35,35.4,57111.0,35.1206,35.1305,35.0215,35.071,57111.0
2022-10-28 11:40:00,35.4,35.44,35.38,35.41,78216.0,35.071,35.1107,35.0512,35.0809,78216.0
2022-10-28 11:45:00,35.41,35.5,35.39,35.45,49067.0,35.0809,35.1701,35.0611,35.1206,49067.0
2022-10-28 11:50:00,35.45,35.55,35.44,35.46,242224.0,35.1206,35.2196,35.1107,35.1305,242224.0
2022-10-28 11:55:00,35.45,35.71,35.45,35.7,408666.0,35.1206,35.3781,35.1206,35.3682,408666.0
2022-10-28 12:00:00,35.71,35.98,35.69,35.87,86064.0,35.3781,35.6456,35.3583,35.5367,86064.0
2022-10-28 12:05:00,35.86,35.88,35.66,35.67,88041.0,35.5268,35.5466,35.3286,35.3385,88041.0
2022-10-28 12:10:00,35.67,35.76,35.65,35.74,18821.0,35.3385,35.4277,35.3187,35.4079,18821.0
2022-10-28 12:15:00,35.74,35.77,35.64,35.67,51730.0,35.4079,35.4376,35.3088,35.3385,51730.0
2022-10-28 12:20:00,35.66,35.68,35.6,35.66,351151.0,35.3286,35.3484,35.2692,35.3286,351151.0
2022-10-28 12:25:00,35.66,35.76,35.56,35.57,152429.0,35.3286,35.4277,35.2295,35.2394,152429.0
2022-10-28 12:30:00,35.58,35.72,35.57,35.72,111530.0,35.2494,35.3881,35.2394,35.3881,111530.0
2022-10-28 12:35:00,35.73,35.78,35.64,35.65,44441.0,35.398,35.4475,35.3088,35.3187,44441.0
2022-10-28 12:40:00,35.66,35.68,35.62,35.68,11492.0,35.3286,35.3484,35.289,35.3484,11492.0
2022-10-28 12:45:00,35.68,35.69,35.62,35.68,14075.0,35.3484,35.3583,35.289,35.3484,14075.0
2022-10-28 12:50:00,35.69,35.69,35.6,35.61,161831.0,35.3583,35.3583,35.2692,35.2791,161831.0
2022-10-28 12:55:00,35.61,35.66,35.59,35.63,33771.0,35.2791,35.3286,35.2593,35.2989,33771.0
2022-10-28 13:00:00,35.63,35.73,35.62,35.71,127361.0,35.2989,35.398,35.289,35.3781,127361.0
2022-10-28 13:05:00,35.71,35.79,35.61,35.61,176950.0,35.3781,35.4574,35.2791,35.2791,176950.0
2022-10-28 13:10:00,35.62,35.71,35.61,35.68,34982.0,35.289,35.3781,35.2791,35.3484,34982.0
2022-10-28 13:15:00,35.69,35.81,35.69,35.79,19600.0,35.3583,35.4772,35.3583,35.4574,19600.0
2022-10-28 13:20:00,35.78,35.79,35.72,35.79,26592.0,35.4475,35.4574,35.3881,35.4574,26592.0
2022-10-28 13:25:00,35.79,35.8,35.73,35.74,20168.0,35.4574,35.4673,35.398,35.4079,20168.0
2022-10-28 13:30:00,35.74,35.81,35.73,35.79,63804.0,35.4079,35.4772,35.398,35.4574,63804.0
2022-10-28 13:35:00,35.79,35.79,35.72,35.76,33328.0,35.4574,35.4574,35.3881,35.4277,33328.0
2022-10-28 13:40:00,35.76,35.79,35.71,35.74,35268.0,35.4277,35.4574,35.3781,35.4079,35268.0
2022-10-28 13:45:00,35.75,35.83,35.73,35.79,19653.0,35.4178,35.497,35.398,35.4574,19653.0
2022-10-28 13:50:00,35.79,35.85,35.79,35.84,9391.0,35.4574,35.5168,35.4574,35.5069,9391.0
2022-10-28 13:55:00,35.84,35.89,35.79,35.79,61526.0,35.5069,35.5565,35.4574,35.4574,61526.0
2022-10-28 14:00:00,35.79,35.88,35.78,35.86,122614.0,35.4574,35.5466,35.4475,35.5268,122614.0
2022-10-28 14:05:00,35.85,35.9,35.78,35.79,158367.0,35.5168,35.5664,35.4475,35.4574,158367.0
2022-10-28 14:10:00,35.79,35.88,35.78,35.87,97815.0,35.4574,35.5466,35.4475,35.5367,97815.0
2022-10-28 14:15:00,35.87,36.01,35.84,35.97,93277.0,35.5367,35.6754,35.5069,35.6357,93277.0
2022-10-28 14:20:00,35.97,36.09,35.96,36.07,54158.0,35.6357,35.7546,35.6258,35.7348,54158.0
2022-10-28 14:25:00,36.08,36.1,36.02,36.07,77161.0,35.7447,35.7645,35.6853,35.7348,77161.0
2022-10-28 14:30:00,36.06,36.08,35.96,35.98,29347.0,35.7249,35.7447,35.6258,35.6456,29347.0
2022-10-28 14:35:00,35.98,35.99,35.9,35.9,14519.0,35.6456,35.6555,35.5664,35.5664,14519.0
2022-10-28 14:40:00,35.91,35.96,35.88,35.95,14414.0,35.5763,35.6258,35.5466,35.6159,14414.0
2022-10-28 14:45:00,35.94,35.99,35.94,35.98,11624.0,35.606,35.6555,35.606,35.6456,11624.0
2022-10-28 14:50:00,35.98,36.01,35.95,35.95,19787.0,35.6456,35.6754,35.6159,35.6159,19787.0
2022-10-28 14:55:00,35.96,35.98,35.94,35.98,20033.0,35.6258,35.6456,35.606,35.6456,20033.0
2022-10-28 15:00:00,35.98,36.01,35.94,35.96,24914.0,35.6456,35.6754,35.606,35.6258,24914.0
2022-10-28 15:05:00,35.97,35.97,35.92,35.97,16750.0,35.6357,35.6357,35.5862,35.6357,16750.0
2022-10-28 15:10:00,35.97,35.97,35.92,35.94,21806.0,35.6357,35.6357,35.5862,35.606,21806.0
2022-10-28 15:15:00,35.94,35.95,35.92,35.94,28691.0,35.606,35.6159,35.5862,35.606,28691.0
2022-10-28 15:20:00,35.93,35.94,35.91,35.94,17452.0,35.5961,35.606,35.5763,35.606,17452.0
2022-10-28 15:25:00,35.94,36.01,35.93,36.01,23275.0,35.606,35.6754,35.5961,35.6754,23275.0
2022-10-28 15:30:00,36.01,36.01,35.95,35.97,31921.0,35.6754,35.6754,35.6159,35.6357,31921.0
2022-10-28 15:35:00,35.97,36.0,35.95,36.0,30447.0,35.6357,35.6655,35.6159,35.6655,30447.0
2022-10-28 15:40:00,35.99,36.01,35.94,35.98,132082.0,35.6555,35.6754,35.606,35.6456,132082.0
2022-10-28 15:45:00,35.98,36.1,35.97,36.09,58483.0,35.6456,35.7645,35.6357,35.7546,58483.0
2022-10-28 15:50:00,36.09,36.18,36.07,36.15,108802.0,35.7546,35.8438,35.7348,35.8141,108802.0
2022-10-28 15:55:00,36.15,36.17,36.07,36.16,286675.0,35.8141,35.8339,35.7348,35.824,286675.0
2022-10-31 09:30:00,34.7,35.39,34.58,35.28,277533.0,34.3775,35.0611,34.2586,34.9521,277533.0
2022-10-31 09:35:00,35.29,35.38,34.93,35.08,115153.0,34.962,35.0512,34.6054,34.754,115153.0
2022-10-31 09:40:00,35.08,35.14,34.61,34.64,66820.0,34.754,34.8134,34.2884,34.3181,66820.0
2022-10-31 09:45:00,34.64,34.73,34.39,34.45,101707.0,34.3181,34.4073,34.0704,34.1299,101707.0
2022-10-31 09:50:00,34.45,34.56,34.35,34.53,83022.0,34.1299,34.2388,34.0308,34.2091,83022.0
2022-10-31 09:55:00,34.52,34.53,34.18,34.32,141687.0,34.1992,34.2091,33.8624,34.0011,141687.0
2022-10-31 10:00:00,34.31,34.48,34.23,34.47,67603.0,33.9912,34.1596,33.9119,34.1497,67603.0
2022-10-31 10:05:00,34.47,34.59,34.39,34.57,76358.0,34.1497,34.2686,34.0704,34.2487,76358.0
2022-10-31 10:10:00,34.57,34.98,34.51,34.97,114778.0,34.2487,34.6549,34.1893,34.645,114778.0
2022-10-31 10:15:00,34.97,35.04,34.85,34.99,98460.0,34.645,34.7144,34.5261,34.6648,98460.0
2022-10-31 10:20:00,34.98,35.3,34.97,35.26,148912.0,34.6549,34.972,34.645,34.9323,148912.0
2022-10-31 10:25:00,35.25,35.27,34.74,34.88,116310.0,34.9224,34.9422,34.4172,34.5559,116310.0
2022-10-31 10:30:00,34.87,35.11,34.79,35.06,83648.0,34.546,34.7837,34.4667,34.7342,83648.0
2022-10-31 10:35:00,35.06,35.26,34.94,35.25,75665.0,34.7342,34.9323,34.6153,34.9224,75665.0
2022-10-31 10:40:00,35.24,35.24,34.63,34.68,144386.0,34.9125,34.9125,34.3082,34.3577,144386.0
2022-10-31 10:45:00,34.66,34.82,34.45,34.45,110463.0,34.3379,34.4964,34.1299,34.1299,110463.0
2022-10-31 10:50:00,34.45,34.49,34.29,34.29,78400.0,34.1299,34.1695,33.9713,33.9713,78400.0
2022-10-31 10:55:00,34.27,34.49,34.26,34.46,49458.0,33.9515,34.1695,33.9416,34.1398,49458.0
2022-10-31 11:00:00,34.44,34.68,34.43,34.58,81553.0,34.1199,34.3577,34.11,34.2586,81553.0
2022-10-31 11:05:00,34.58,34.77,34.53,34.76,41220.0,34.2586,34.4469,34.2091,34.437,41220.0
2022-10-31 11:10:00,34.76,34.85,34.7,34.78,54806.0,34.437,34.5261,34.3775,34.4568,54806.0
2022-10-31 11:15:00,34.79,34.8,34.69,34.79,41031.0,34.4667,34.4766,34.3676,34.4667,41031.0
2022-10-31 11:20:00,34.8,34.87,34.7,34.87,32129.0,34.4766,34.546,34.3775,34.546,32129.0
2022-10-31 11:25:00,34.87,34.87,34.77,34.84,28169.0,34.546,34.546,34.4469,34.5162,28169.0
2022-10-31 11:30:00,34.84,34.98,34.83,34.98,35246.0,34.5162,34.6549,34.5063,34.6549,35246.0
2022-10-31 11:35:00,34.98,34.98,34.9,34.94,36994.0,34.6549,34.6549,34.5757,34.6153,36994.0
2022-10-31 11:40:00,34.95,35.09,34.95,35.09,34387.0,34.6252,34.7639,34.6252,34.7639,34387.0
2022-10-31 11:45:00,35.09,35.19,35.06,35.1,35117.0,34.7639,34.863,34.7342,34.7738,35117.0
2022-10-31 11:50:00,35.11,35.13,35.07,35.09,26368.0,34.7837,34.8035,34.7441,34.7639,26368.0
2022-10-31 11:55:00,35.1,35.14,34.92,35.04,63399.0,34.7738,34.8134,34.5955,34.7144,63399.0
2022-10-31 12:00:00,35.05,35.07,34.98,35.02,38762.0,34.7243,34.7441,34.6549,34.6946,38762.0
2022-10-31 12:05:00,35.01,35.02,34.89,34.9,29777.0,34.6847,34.6946,34.5658,34.5757,29777.0
2022-10-31 12:10:00,34.91,34.99,34.87,34.98,27949.0,34.5856,34.6648,34.546,34.6549,27949.0
2022-10-31 12:15:00,34.97,35.04,34.96,35.0,19148.0,34.645,34.7144,34.6351,34.6747,19148.0
2022-10-31 12:20:00,35.0,35.03,34.94,34.95,26815.0,34.6747,34.7045,34.6153,34.6252,26815.0
2022-10-31 12:25:00,34.94,35.05,34.93,34.95,34113.0,34.6153,34.7243,34.6054,34.6252,34113.0
2022-10-31 12:30:00,34.94,35.01,34.92,35.0,32953.0,34.6153,34.6847,34.5955,34.6747,32953.0
2022-10-31 12:35:00,35.0,35.05,34.96,35.0,30478.0,34.6747,34.7243,34.6351,34.6747,30478.0
2022-10-31 12:40:00,35.02,35.08,35.0,35.08,23952.0,34.6946,34.754,34.6747,34.754,23952.0
2022-10-31 12:45:00,35.08,35.09,35.01,35.02,52209.0,34.754,34.7639,34.6847,34.6946,52209.0
2022-10-31 12:50:00,35.02,35.05,34.98,35.0,64355.0,34.6946,34.7243,34.6549,34.6747,64355.0
2022-10-31 12:55:00,35.0,35.08,34.98,35.05,20808.0,34.6747,34.754,34.6549,34.7243,20808.0
2022-10-31 13:00:00,35.06,35.08,35.02,35.03,26686.0,34.7342,34.754,34.6946,34.7045,26686.0
2022-10-31 13:05:00,35.02,35.06,34.99,35.05,26618.0,34.6946,34.7342,34.6648,34.7243,26618.0
2022-10-31 13:10:00,35.05,35.07,35.02,35.06,17776.0,34.7243,34.7441,34.6946,34.7342,17776.0
2022-10-31 13:15:00,35.06,35.22,35.06,35.22,27207.0,34.7342,34.8927,34.7342,34.8927,27207.0
2022-10-31 13:20:00,35.21,35.25,35.17,35.17,33235.0,34.8828,34.9224,34.8432,34.8432,33235.0
2022-10-31 13:25:00,35.15,35.2,35.12,35.2,18340.0,34.8234,34.8729,34.7936,34.8729,18340.0
2022-10-31 13:30:00,35.19,35.24,35.18,35.22,18256.0,34.863,34.9125,34.8531,34.8927,18256.0
2022-10-31 13:35:00,35.23,35.31,35.23,35.29,20271.0,34.9026,34.9819,34.9026,34.962,20271.0
2022-10-31 13:40:00,35.29,35.3,35.24,35.28,20208.0,34.962,34.972,34.9125,34.9521,20208.0
2022-10-31 13:45:00,35.28,35.31,35.27,35.3,18008.0,34.9521,34.9819,34.9422,34.972,18008.0
2022-10-31 13:50:00,35.3,35.37,35.3,35.33,18294.0,34.972,35.0413,34.972,35.0017,18294.0
2022-10-31 13:55:00,35.33,35.42,35.33,35.39,22039.0,35.0017,35.0908,35.0017,35.0611,22039.0
2022-10-31 14:00:00,35.39,35.39,35.34,35.37,18067.0,35.0611,35.0611,35.0116,35.0413,18067.0
2022-10-31 14:05:00,35.36,35.37,35.31,35.34,23772.0,35.0314,35.0413,34.9819,35.0116,23772.0
2022-10-31 14:10:00,35.33,35.33,35.24,35.28,25078.0,35.0017,35.0017,34.9125,34.9521,25078.0
2022-10-31 14:15:00,35.28,35.3,35.24,35.3,22278.0,34.9521,34.972,34.9125,34.972,22278.0
2022-10-31 14:20:00,35.29,35.35,35.29,35.3,35731.0,34.962,35.0215,34.962,34.972,35731.0
2022-10-31 14:25:00,35.3,35.31,35.18,35.18,38170.0,34.972,34.9819,34.8531,34.8531,38170.0
2022-10-31 14:30:00,35.18,35.3,35.17,35.29,34010.0,34.8531,34.972,34.8432,34.962,34010.0
2022-10-31 14:35:00,35.3,35.41,35.29,35.39,36185.0,34.972,35.0809,34.962,35.0611,36185.0
2022-10-31 14:40:00,35.38,35.43,35.36,35.4,43816.0,35.0512,35.1007,35.0314,35.071,43816.0
2022-10-31 14:45:00,35.4,35.42,35.3,35.34,46230.0,35.071,35.0908,34.972,35.0116,46230.0
2022-10-31 14:50:00,35.34,35.39,35.32,35.38,24653.0,35.0116,35.0611,34.9918,35.0512,24653.0
2022-10-31 14:55:00,35.37,35.4,35.3,35.33,39370.0,35.0413,35.071,34.972,35.0017,39370.0
2022-10-31 15:00:00,35.33,35.34,35.29,35.34,50567.0,35.0017,35.0116,34.962,35.0116,50567.0
2022-10-31 15:05:00,35.33,35.36,35.29,35.29,38915.0,35.0017,35.0314,34.962,34.962,38915.0
2022-10-31 15:10:00,35.29,35.39,35.29,35.39,58367.0,34.962,35.0611,34.962,35.0611,58367.0
2022-10-31 15:15:00,35.39,35.42,35.37,35.41,47063.0,35.0611,35.0908,35.0413,35.0809,47063.0
2022-10-31 15:20:00,35.41,35.47,35.38,35.44,62033.0,35.0809,35.1404,35.0512,35.1107,62033.0
2022-10-31 15:25:00,35.44,35.47,35.43,35.47,67702.0,35.1107,35.1404,35.1007,35.1404,67702.0
2022-10-31 15:30:00,35.47,35.51,35.43,35.5,55535.0,35.1404,35.18,35.1007,35.1701,55535.0
2022-10-31 15:35:00,35.5,35.57,35.48,35.57,56975.0,35.1701,35.2394,35.1503,35.2394,56975.0
2022-10-31 15:40:00,35.56,35.61,35.47,35.48,64794.0,35.2295,35.2791,35.1404,35.1503,64794.0
2022-10-31 15:45:00,35.49,35.57,35.49,35.52,95115.0,35.1602,35.2394,35.1602,35.1899,95115.0
2022-10-31 15:50:00,35.53,35.53,35.38,35.46,176042.0,35.1998,35.1998,35.0512,35.1305,176042.0
2022-10-31 15:55:00,35.45,35.58,35.45,35.55,463767.0,35.1206,35.2494,35.1206,35.2196,463767.0
2022-11-01 09:30:00,35.94,36.09,35.65,35.72,67131.0,35.606,35.7546,35.3187,35.3881,67131.0
2022-11-01 09:35:00,35.66,35.77,35.59,35.77,40731.0,35.3286,35.4376,35.2593,35.4376,40731.0
2022-11-01 09:40:00,35.79,35.96,35.76,35.8,29555.0,35.4574,35.6258,35.4277,35.4673,29555.0
2022-11-01 09:45:00,35.78,35.84,35.71,35.81,33848.0,35.4475,35.5069,35.3781,35.4772,33848.0
2022-11-01 09:50:00,35.81,35.93,35.75,35.88,65437.0,35.4772,35.5961,35.4178,35.5466,65437.0
2022-11-01 09:55:00,35.88,35.91,35.84,35.86,43042.0,35.5466,35.5763,35.5069,35.5268,43042.0
2022-11-01 10:00:00,35.87,35.87,35.6,35.61,50902.0,35.5367,35.5367,35.2692,35.2791,50902.0
2022-11-01 10:05:00,35.6,35.7,35.6,35.61,41444.0,35.2692,35.3682,35.2692,35.2791,41444.0
2022-11-01 10:10:00,35.61,35.73,35.6,35.65,39380.0,35.2791,35.398,35.2692,35.3187,39380.0
2022-11-01 10:15:00,35.65,35.69,35.6,35.66,55129.0,35.3187,35.3583,35.2692,35.3286,55129.0
2022-11-01 10:20:00,35.64,35.77,35.61,35.73,32006.0,35.3088,35.4376,35.2791,35.398,32006.0
2022-11-01 10:25:00,35.73,35.78,35.65,35.76,55453.0,35.398,35.4475,35.3187,35.4277,55453.0
2022-11-01 10:30:00,35.76,35.79,35.69,35.75,47380.0,35.4277,35.4574,35.3583,35.4178,47380.0
2022-11-01 10:35:00,35.76,35.84,35.75,35.8,64231.0,35.4277,35.5069,35.4178,35.4673,64231.0
2022-11-01 10:40:00,35.8,35.82,35.74,35.81,70714.0,35.4673,35.4871,35.4079,35.4772,70714.0
2022-11-01 10:45:00,35.81,35.88,35.77,35.85,63070.0,35.4772,35.5466,35.4376,35.5168,63070.0
2022-11-01 10:50:00,35.86,35.89,35.72,35.75,30392.0,35.5268,35.5565,35.3881,35.4178,30392.0
2022-11-01 10:55:00,35.74,35.79,35.63,35.7,32708.0,35.4079,35.4574,35.2989,35.3682,32708.0
2022-11-01 11:00:00,35.7,35.91,35.7,35.91,26669.0,35.3682,35.5763,35.3682,35.5763,26669.0
2022-11-01 11:05:00,35.91,36.01,35.8,35.87,38207.0,35.5763,35.6754,35.4673,35.5367,38207.0
2022-11-01 11:10:00,35.87,35.88,35.81,35.88,83480.0,35.5367,35.5466,35.4772,35.5466,83480.0
2022-11-01 11:15:00,35.88,35.94,35.86,35.89,22357.0,35.5466,35.606,35.5268,35.5565,22357.0
2022-11-01 11:20:00,35.87,35.95,35.86,35.93,27582.0,35.5367,35.6159,35.5268,35.5961,27582.0
2022-11-01 11:25:00,35.94,36.03,35.9,36.02,62750.0,35.606,35.6952,35.5664,35.6853,62750.0
2022-11-01 11:30:00,36.01,36.04,35.87,35.9,62678.0,35.6754,35.7051,35.5367,35.5664,62678.0
2022-11-01 11:35:00,35.91,35.94,35.82,35.84,24286.0,35.5763,35.606,35.4871,35.5069,24286.0
2022-11-01 11:40:00,35.85,35.89,35.83,35.86,21478.0,35.5168,35.5565,35.497,35.5268,21478.0
2022-11-01 11:45:00,35.87,35.97,35.86,35.95,16739.0,35.5367,35.6357,35.5268,35.6159,16739.0
2022-11-01 11:50:00,35.95,36.06,35.94,36.02,26188.0,35.6159,35.7249,35.606,35.6853,26188.0
2022-11-01 11:55:00,36.02,36.09,35.99,36.07,22571.0,35.6853,35.7546,35.6555,35.7348,22571.0
2022-11-01 12:00:00,36.07,36.16,36.02,36.14,24840.0,35.7348,35.824,35.6853,35.8041,24840.0
2022-11-01 12:05:00,36.14,36.34,36.13,36.29,35307.0,35.8041,36.0023,35.7942,35.9528,35307.0
2022-11-01 12:10:00,36.29,36.33,36.21,36.25,32193.0,35.9528,35.9924,35.8735,35.9131,32193.0
2022-11-01 12:15:00,36.25,36.27,36.14,36.17,16306.0,35.9131,35.9329,35.8041,35.8339,16306.0
2022-11-01 12:20:00,36.17,36.18,36.1,36.12,18881.0,35.8339,35.8438,35.7645,35.7843,18881.0
2022-11-01 12:25:00,36.12,36.15,36.07,36.09,15508.0,35.7843,35.8141,35.7348,35.7546,15508.0
2022-11-01 12:30:00,36.1,36.13,36.07,36.12,20887.0,35.7645,35.7942,35.7348,35.7843,20887.0
2022-11-01 12:35:00,36.13,36.19,36.12,36.17,16018.0,35.7942,35.8537,35.7843,35.8339,16018.0
2022-11-01 12:40:00,36.17,36.17,36.14,36.16,17386.0,35.8339,35.8339,35.8041,35.824,17386.0
2022-11-01 12:45:00,36.16,36.23,36.16,36.21,21227.0,35.824,35.8933,35.824,35.8735,21227.0
2022-11-01 12:50:00,36.21,36.21,36.17,36.2,17858.0,35.8735,35.8735,35.8339,35.8636,17858.0
2022-11-01 12:55:00,36.22,36.22,36.14,36.2,15364.0,35.8834,35.8834,35.8041,35.8636,15364.0
2022-11-01 13:00:00,36.2,36.21,36.16,36.19,17203.0,35.8636,35.8735,35.824,35.8537,17203.0
2022-11-01 13:05:00,36.19,36.24,36.19,36.2,17021.0,35.8537,35.9032,35.8537,35.8636,17021.0
2022-11-01 13:10:00,36.21,36.3,36.19,36.27,17713.0,35.8735,35.9627,35.8537,35.9329,17713.0
2022-11-01 13:15:00,36.27,36.28,36.23,36.24,8791.0,35.9329,35.9428,35.8933,35.9032,8791.0
2022-11-01 13:20:00,36.24,36.27,36.19,36.21,14178.0,35.9032,35.9329,35.8537,35.8735,14178.0
2022-11-01 13:25:00,36.2,36.26,36.19,36.25,21622.0,35.8636,35.923,35.8537,35.9131,21622.0
2022-11-01 13:30:00,36.24,36.25,36.17,36.18,14295.0,35.9032,35.9131,35.8339,35.8438,14295.0
2022-11-01 13:35:00,36.17,36.2,36.09,36.11,10964.0,35.8339,35.8636,35.7546,35.7744,10964.0
2022-11-01 13:40:00,36.11,36.12,36.03,36.08,58157.0,35.7744,35.7843,35.6952,35.7447,58157.0
2022-11-01 13:45:00,36.08,36.1,36.06,36.09,10110.0,35.7447,35.7645,35.7249,35.7546,10110.0
2022-11-01 13:50:00,36.1,36.31,36.09,36.25,51345.0,35.7645,35.9726,35.7546,35.9131,51345.0
2022-11-01 13:55:00,36.25,36.3,36.24,36.3,16649.0,35.9131,35.9627,35.9032,35.9627,16649.0
2022-11-01 14:00:00,36.3,36.31,36.26,36.3,15520.0,35.9627,35.9726,35.923,35.9627,15520.0
2022-11-01 14:05:00,36.3,36.31,36.28,36.3,20726.0,35.9627,35.9726,35.9428,35.9627,20726.0
2022-11-01 14:10:00,36.29,36.3,36.22,36.24,15236.0,35.9528,35.9627,35.8834,35.9032,15236.0
2022-11-01 14:15:00,36.25,36.27,36.23,36.24,24482.0,35.9131,35.9329,35.8933,35.9032,24482.0
2022-11-01 14:20:00,36.23,36.25,36.2,36.23,21056.0,35.8933,35.9131,35.8636,35.8933,21056.0
2022-11-01 14:25:00,36.23,36.26,36.2,36.26,26338.0,35.8933,35.923,35.8636,35.923,26338.0
2022-11-01 14:30:00,36.26,36.27,36.2,36.23,21042.0,35.923,35.9329,35.8636,35.8933,21042.0
2022-11-01 14:35:00,36.23,36.26,36.22,36.25,22354.0,35.8933,35.923,35.8834,35.9131,22354.0
2022-11-01 14:40:00,36.26,36.27,36.23,36.25,21662.0,35.923,35.9329,35.8933,35.9131,21662.0
2022-11-01 14:45:00,36.25,36.26,36.2,36.22,35660.0,35.9131,35.923,35.8636,35.8834,35660.0
2022-11-01 14:50:00,36.22,36.28,36.21,36.26,24082.0,35.8834,35.9428,35.8735,35.923,24082.0
2022-11-01 14:55:00,36.26,36.36,36.25,36.34,27500.0,35.923,36.0221,35.9131,36.0023,27500.0
2022-11-01 15:00:00,36.34,36.38,36.32,36.33,28839.0,36.0023,36.0419,35.9825,35.9924,28839.0
2022-11-01 15:05:00,36.33,36.42,36.32,36.4,28874.0,35.9924,36.0815,35.9825,36.0617,28874.0
2022-11-01 15:10:00,36.39,36.39,36.34,36.35,24235.0,36.0518,36.0518,36.0023,36.0122,24235.0
2022-11-01 15:15:00,36.36,36.41,36.34,36.4,49865.0,36.0221,36.0716,36.0023,36.0617,49865.0
2022-11-01 15:20:00,36.4,36.45,36.39,36.39,59003.0,36.0617,36.1113,36.0518,36.0518,59003.0
2022-11-01 15:25:00,36.38,36.39,36.35,36.35,37204.0,36.0419,36.0518,36.0122,36.0122,37204.0
2022-11-01 15:30:00,36.36,36.38,36.33,36.35,41327.0,36.0221,36.0419,35.9924,36.0122,41327.0
2022-11-01 15:35:00,36.36,36.41,36.33,36.36,101151.0,36.0221,36.0716,35.9924,36.0221,101151.0
2022-11-01 15:40:00,36.35,36.39,36.34,36.39,64520.0,36.0122,36.0518,36.0023,36.0518,64520.0
2022-11-01 15:45:00,36.38,36.53,36.38,36.52,115166.0,36.0419,36.1905,36.0419,36.1806,115166.0
2022-11-01 15:50:00,36.51,36.52,36.46,36.48,158459.0,36.1707,36.1806,36.1212,36.141,158459.0
2022-11-01 15:55:00,36.47,36.5,36.42,36.49,431279.0,36.1311,36.1608,36.0815,36.1509,431279.0
2022-11-02 09:30:00,36.41,36.58,36.34,36.44,65086.0,36.0716,36.2401,36.0023,36.1014,65086.0
2022-11-02 09:35:00,36.43,36.46,36.34,36.46,25117.0,36.0915,36.1212,36.0023,36.1212,25117.0
2022-11-02 09:40:00,36.48,36.56,36.46,36.53,40781.0,36.141,36.2202,36.1212,36.1905,40781.0
2022-11-02 09:45:00,36.53,36.58,36.4,36.46,41825.0,36.1905,36.2401,36.0617,36.1212,41825.0
2022-11-02 09:50:00,36.47,36.49,36.38,36.43,45207.0,36.1311,36.1509,36.0419,36.0915,45207.0
2022-11-02 09:55:00,36.43,36.47,36.36,36.36,17277.0,36.0915,36.1311,36.0221,36.0221,17277.0
2022-11-02 10:00:00,36.35,36.46,36.35,36.41,20861.0,36.0122,36.1212,36.0122,36.0716,20861.0
2022-11-02 10:05:00,36.43,36.45,36.33,36.38,41228.0,36.0915,36.1113,35.9924,36.0419,41228.0
2022-11-02 10:10:00,36.38,36.4,36.27,36.27,36163.0,36.0419,36.0617,35.9329,35.9329,36163.0
2022-11-02 10:15:00,36.26,36.27,36.19,36.23,26446.0,35.923,35.9329,35.8537,35.8933,26446.0
2022-11-02 10:20:00,36.23,36.27,36.17,36.27,37164.0,35.8933,35.9329,35.8339,35.9329,37164.0
2022-11-02 10:25:00,36.27,36.29,36.14,36.16,52165.0,35.9329,35.9528,35.8041,35.824,52165.0
2022-11-02 10:30:00,36.16,36.27,36.14,36.27,26732.0,35.824,35.9329,35.8041,35.9329,26732.0
2022-11-02 10:35:00,36.27,36.29,36.23,36.27,32967.0,35.9329,35.9528,35.8933,35.9329,32967.0
2022-11-02 10:40:00,36.27,36.31,36.22,36.27,21446.0,35.9329,35.9726,35.8834,35.9329,21446.0
2022-11-02 10:45:00,36.27,36.34,36.26,36.34,18045.0,35.9329,36.0023,35.923,36.0023,18045.0
2022-11-02 10:50:00,36.34,36.34,36.26,36.31,16972.0,36.0023,36.0023,35.923,35.9726,16972.0
2022-11-02 10:55:00,36.32,36.36,36.29,36.3,10057.0,35.9825,36.0221,35.9528,35.9627,10057.0
2022-11-02 11:00:00,36.3,36.38,36.3,36.38,14986.0,35.9627,36.0419,35.9627,36.0419,14986.0
2022-11-02 11:05:00,36.37,36.39,36.28,36.34,25969.0,36.032,36.0518,35.9428,36.0023,25969.0
2022-11-02 11:10:00,36.34,36.42,36.31,36.4,17925.0,36.0023,36.0815,35.9726,36.0617,17925.0
2022-11-02 11:15:00,36.39,36.43,36.35,36.43,16882.0,36.0518,36.0915,36.0122,36.0915,16882.0
2022-11-02 11:20:00,36.42,36.6,36.42,36.58,105258.0,36.0815,36.2599,36.0815,36.2401,105258.0
2022-11-02 11:25:00,36.59,36.59,36.47,36.5,19027.0,36.25,36.25,36.1311,36.1608,19027.0
2022-11-02 11:30:00,36.51,36.54,36.47,36.52,20272.0,36.1707,36.2004,36.1311,36.1806,20272.0
2022-11-02 11:35:00,36.52,36.6,36.51,36.58,81245.0,36.1806,36.2599,36.1707,36.2401,81245.0
2022-11-02 11:40:00,36.57,36.58,36.48,36.54,27127.0,36.2302,36.2401,36.141,36.2004,27127.0
2022-11-02 11:45:00,36.54,36.56,36.47,36.48,67961.0,36.2004,36.2202,36.1311,36.141,67961.0
2022-11-02 11:50:00,36.48,36.53,36.42,36.44,20933.0,36.141,36.1905,36.0815,36.1014,20933.0
2022-11-02 11:55:00,36.44,36.46,36.35,36.37,28030.0,36.1014,36.1212,36.0122,36.032,28030.0
2022-11-02 12:00:00,36.38,36.4,36.34,36.4,13969.0,36.0419,36.0617,36.0023,36.0617,13969.0
2022-11-02 12:05:00,36.39,36.43,36.34,36.36,13367.0,36.0518,36.0915,36.0023,36.0221,13367.0
2022-11-02 12:10:00,36.36,36.38,36.3,36.33,14516.0,36.0221,36.0419,35.9627,35.9924,14516.0
2022-11-02 12:15:00,36.33,36.33,36.26,36.27,14139.0,35.9924,35.9924,35.923,35.9329,14139.0
2022-11-02 12:20:00,36.27,36.29,36.21,36.24,13220.0,35.9329,35.9528,35.8735,35.9032,13220.0
2022-11-02 12:25:00,36.24,36.3,36.24,36.3,15249.0,35.9032,35.9627,35.9032,35.9627,15249.0
2022-11-02 12:30:00,36.3,36.35,36.29,36.3,15296.0,35.9627,36.0122,35.9528,35.9627,15296.0
2022-11-02 12:35:00,36.3,36.34,36.25,36.27,31893.0,35.9627,36.0023,35.9131,35.9329,31893.0
2022-11-02 12:40:00,36.26,36.31,36.23,36.31,15968.0,35.923,35.9726,35.8933,35.9726,15968.0
2022-11-02 12:45:00,36.31,36.36,36.31,36.34,14087.0,35.9726,36.0221,35.9726,36.0023,14087.0
2022-11-02 12:50:00,36.33,36.35,36.29,36.3,10186.0,35.9924,36.0122,35.9528,35.9627,10186.0
2022-11-02 12:55:00,36.3,36.32,36.27,36.28,15093.0,35.9627,35.9825,35.9329,35.9428,15093.0
2022-11-02 13:00:00,36.28,36.31,36.27,36.3,10963.0,35.9428,35.9726,35.9329,35.9627,10963.0
2022-11-02 13:05:00,36.31,36.35,36.3,36.33,14744.0,35.9726,36.0122,35.9627,35.9924,14744.0
2022-11-02 13:10:00,36.33,36.36,36.31,36.31,11275.0,35.9924,36.0221,35.9726,35.9726,11275.0
2022-11-02 13:15:00,36.32,36.36,36.3,36.31,15020.0,35.9825,36.0221,35.9627,35.9726,15020.0
2022-11-02 13:20:00,36.32,36.33,36.28,36.3,9058.0,35.9825,35.9924,35.9428,35.9627,9058.0
2022-11-02 13:25:00,36.29,36.31,36.26,36.28,9752.0,35.9528,35.9726,35.923,35.9428,9752.0
2022-11-02 13:30:00,36.27,36.28,36.23,36.24,15349.0,35.9329,35.9428,35.8933,35.9032,15349.0
2022-11-02 13:35:00,36.24,36.29,36.22,36.29,15199.0,35.9032,35.9528,35.8834,35.9528,15199.0
2022-11-02 13:40:00,36.29,36.35,36.28,36.3,45556.0,35.9528,36.0122,35.9428,35.9627,45556.0
2022-11-02 13:45:00,36.29,36.34,36.28,36.3,14179.0,35.9528,36.0023,35.9428,35.9627,14179.0
2022-11-02 13:50:00,36.3,36.38,36.29,36.35,65205.0,35.9627,36.0419,35.9528,36.0122,65205.0
2022-11-02 13:55:00,36.35,36.37,36.3,36.34,14602.0,36.0122,36.032,35.9627,36.0023,14602.0
2022-11-02 14:00:00,36.34,36.7,36.28,36.63,41609.0,36.0023,36.3589,35.9428,36.2896,41609.0
2022-11-02 14:05:00,36.62,36.72,36.54,36.57,27338.0,36.2797,36.3788,36.2004,36.2302,27338.0
2022-11-02 14:10:00,36.59,36.64,36.52,36.59,38118.0,36.25,36.2995,36.1806,36.25,38118.0
2022-11-02 14:15:00,36.6,36.64,36.48,36.54,41583.0,36.2599,36.2995,36.141,36.2004,41583.0
2022-11-02 14:20:00,36.56,36.59,36.48,36.54,25405.0,36.2202,36.25,36.141,36.2004,25405.0
2022-11-02 14:25:00,36.55,36.69,36.54,36.69,28794.0,36.2103,36.349,36.2004,36.349,28794.0
2022-11-02 14:30:00,36.7,36.73,36.52,36.69,41811.0,36.3589,36.3887,36.1806,36.349,41811.0
2022-11-02 14:35:00,36.67,36.81,36.22,36.38,96869.0,36.3292,36.4679,35.8834,36.0419,96869.0
2022-11-02 14:40:00,36.38,36.58,36.27,36.41,78732.0,36.0419,36.2401,35.9329,36.0716,78732.0
2022-11-02 14:45:00,36.39,36.51,36.26,36.29,47241.0,36.0518,36.1707,35.923,35.9528,47241.0
2022-11-02 14:50:00,36.28,36.31,35.89,35.95,56842.0,35.9428,35.9726,35.5565,35.6159,56842.0
2022-11-02 14:55:00,35.97,36.13,35.96,36.07,51970.0,35.6357,35.7942,35.6258,35.7348,51970.0
2022-11-02 15:00:00,36.05,36.18,36.01,36.12,45057.0,35.715,35.8438,35.6754,35.7843,45057.0
2022-11-02 15:05:00,36.11,36.31,36.09,36.27,29982.0,35.7744,35.9726,35.7546,35.9329,29982.0
2022-11-02 15:10:00,36.25,36.26,36.05,36.05,42608.0,35.9131,35.923,35.715,35.715,42608.0
2022-11-02 15:15:00,36.05,36.06,35.87,35.87,39470.0,35.715,35.7249,35.5367,35.5367,39470.0
2022-11-02 15:20:00,35.87,35.87,35.79,35.8,38396.0,35.5367,35.5367,35.4574,35.4673,38396.0
2022-11-02 15:25:00,35.79,35.82,35.52,35.61,51838.0,35.4574,35.4871,35.1899,35.2791,51838.0
2022-11-02 15:30:00,35.6,35.61,35.51,35.54,56259.0,35.2692,35.2791,35.18,35.2097,56259.0
2022-11-02 15:35:00,35.53,35.59,35.47,35.52,62526.0,35.1998,35.2593,35.1404,35.1899,62526.0
2022-11-02 15:40:00,35.52,35.54,35.45,35.52,60058.0,35.1899,35.2097,35.1206,35.1899,60058.0
2022-11-02 15:45:00,35.52,35.57,35.4,35.56,106784.0,35.1899,35.2394,35.071,35.2295,106784.0
2022-11-02 15:50:00,35.56,35.57,35.3,35.34,150908.0,35.2295,35.2394,34.972,35.0116,150908.0
2022-11-02 15:55:00,35.33,35.41,35.32,35.33,290647.0,35.0017,35.0809,34.9918,35.0017,290647.0
2022-11-03 09:30:00,34.95,35.08,34.72,34.94,37769.0,34.6645,34.7935,34.4364,34.6546,37769.0
2022-11-03 09:35:00,34.92,35.03,34.91,35.03,22606.0,34.6348,34.7439,34.6248,34.7439,22606.0
2022-11-03 09:40:00,35.04,35.22,35.02,35.15,29615.0,34.7538,34.9323,34.734,34.8629,29615.0
2022-11-03 09:45:00,35.15,35.15,34.92,34.97,31412.0,34.8629,34.8629,34.6348,34.6844,31412.0
2022-11-03 09:50:00,34.96,35.0,34.84,34.9,23410.0,34.6744,34.7141,34.5554,34.6149,23410.0
2022-11-03 09:55:00,34.9,34.95,34.75,34.76,20475.0,34.6149,34.6645,34.4662,34.4761,20475.0
2022-11-03 10:00:00,34.77,34.96,34.7,34.93,26817.0,34.486,34.6744,34.4166,34.6447,26817.0
2022-11-03 10:05:00,34.93,34.97,34.83,34.83,17759.0,34.6447,34.6844,34.5455,34.5455,17759.0
2022-11-03 10:10:00,34.83,34.99,34.81,34.99,22930.0,34.5455,34.7042,34.5257,34.7042,22930.0
2022-11-03 10:15:00,35.0,35.17,35.0,35.16,19539.0,34.7141,34.8827,34.7141,34.8728,19539.0
2022-11-03 10:20:00,35.16,35.3,35.16,35.3,21240.0,34.8728,35.0117,34.8728,35.0117,21240.0
2022-11-03 10:25:00,35.3,35.43,35.29,35.4,22004.0,35.0117,35.1406,35.0017,35.1108,22004.0
2022-11-03 10:30:00,35.4,35.42,35.28,35.3,23940.0,35.1108,35.1307,34.9918,35.0117,23940.0
2022-11-03 10:35:00,35.3,35.34,35.26,35.34,21369.0,35.0117,35.0513,34.972,35.0513,21369.0
2022-11-03 10:40:00,35.34,35.56,35.34,35.51,17827.0,35.0513,35.2695,35.0513,35.2199,17827.0
2022-11-03 10:45:00,35.51,35.57,35.48,35.57,28729.0,35.2199,35.2795,35.1902,35.2795,28729.0
2022-11-03 10:50:00,35.58,35.68,35.57,35.66,34552.0,35.2894,35.3886,35.2795,35.3687,34552.0
2022-11-03 10:55:00,35.65,35.72,35.59,35.72,18522.0,35.3588,35.4282,35.2993,35.4282,18522.0
2022-11-03 11:00:00,35.72,35.77,35.63,35.63,15940.0,35.4282,35.4778,35.339,35.339,15940.0
2022-11-03 11:05:00,35.63,35.63,35.54,35.59,14759.0,35.339,35.339,35.2497,35.2993,14759.0
2022-11-03 11:10:00,35.59,35.66,35.55,35.55,12309.0,35.2993,35.3687,35.2596,35.2596,12309.0
2022-11-03 11:15:00,35.55,35.63,35.5,35.63,25418.0,35.2596,35.339,35.21,35.339,25418.0
2022-11-03 11:20:00,35.63,35.65,35.57,35.65,17377.0,35.339,35.3588,35.2795,35.3588,17377.0
2022-11-03 11:25:00,35.65,35.72,35.59,35.62,19248.0,35.3588,35.4282,35.2993,35.329,19248.0
2022-11-03 11:30:00,35.61,35.64,35.52,35.58,16286.0,35.3191,35.3489,35.2299,35.2894,16286.0
2022-11-03 11:35:00,35.58,35.71,35.58,35.7,13119.0,35.2894,35.4183,35.2894,35.4084,13119.0
2022-11-03 11:40:00,35.69,35.74,35.6,35.61,23315.0,35.3985,35.4481,35.3092,35.3191,23315.0
2022-11-03 11:45:00,35.62,35.72,35.61,35.65,18262.0,35.329,35.4282,35.3191,35.3588,18262.0
2022-11-03 11:50:00,35.64,35.69,35.63,35.66,23881.0,35.3489,35.3985,35.339,35.3687,23881.0
2022-11-03 11:55:00,35.66,35.67,35.59,35.6,21053.0,35.3687,35.3786,35.2993,35.3092,21053.0
2022-11-03 12:00:00,35.61,35.76,35.61,35.76,11052.0,35.3191,35.4679,35.3191,35.4679,11052.0
2022-11-03 12:05:00,35.76,35.78,35.71,35.71,11489.0,35.4679,35.4877,35.4183,35.4183,11489.0
2022-11-03 12:10:00,35.71,35.79,35.71,35.75,9971.0,35.4183,35.4977,35.4183,35.458,9971.0
2022-11-03 12:15:00,35.76,35.82,35.74,35.79,13262.0,35.4679,35.5274,35.4481,35.4977,13262.0
2022-11-03 12:20:00,35.79,35.82,35.7,35.75,17872.0,35.4977,35.5274,35.4084,35.458,17872.0
2022-11-03 12:25:00,35.74,35.78,35.71,35.75,11258.0,35.4481,35.4877,35.4183,35.458,11258.0
2022-11-03 12:30:00,35.76,35.79,35.73,35.76,12348.0,35.4679,35.4977,35.4382,35.4679,12348.0
2022-11-03 12:35:00,35.76,35.77,35.65,35.7,14130.0,35.4679,35.4778,35.3588,35.4084,14130.0
2022-11-03 12:40:00,35.69,35.82,35.69,35.82,15224.0,35.3985,35.5274,35.3985,35.5274,15224.0
2022-11-03 12:45:00,35.83,35.83,35.8,35.8,7928.0,35.5373,35.5373,35.5076,35.5076,7928.0
2022-11-03 12:50:00,35.82,35.91,35.8,35.91,72224.0,35.5274,35.6167,35.5076,35.6167,72224.0
2022-11-03 12:55:00,35.91,35.91,35.85,35.85,8818.0,35.6167,35.6167,35.5572,35.5572,8818.0
2022-11-03 13:00:00,35.84,35.87,35.79,35.8,34449.0,35.5473,35.577,35.4977,35.5076,34449.0
2022-11-03 13:05:00,35.8,35.81,35.73,35.76,11972.0,35.5076,35.5175,35.4382,35.4679,11972.0
2022-11-03 13:10:00,35.73,35.77,35.72,35.75,17863.0,35.4382,35.4778,35.4282,35.458,17863.0
2022-11-03 13:15:00,35.75,35.77,35.72,35.72,10390.0,35.458,35.4778,35.4282,35.4282,10390.0
2022-11-03 13:20:00,35.73,35.74,35.64,35.64,9932.0,35.4382,35.4481,35.3489,35.3489,9932.0
2022-11-03 13:25:00,35.64,35.68,35.63,35.68,17861.0,35.3489,35.3886,35.339,35.3886,17861.0
2022-11-03 13:30:00,35.68,35.69,35.63,35.65,8533.0,35.3886,35.3985,35.339,35.3588,8533.0
2022-11-03 13:35:00,35.64,35.69,35.61,35.69,8170.0,35.3489,35.3985,35.3191,35.3985,8170.0
2022-11-03 13:40:00,35.69,35.71,35.62,35.62,8493.0,35.3985,35.4183,35.329,35.329,8493.0
2022-11-03 13:45:00,35.63,35.69,35.63,35.64,12486.0,35.339,35.3985,35.339,35.3489,12486.0
2022-11-03 13:50:00,35.64,35.64,35.6,35.64,10438.0,35.3489,35.3489,35.3092,35.3489,10438.0
2022-11-03 13:55:00,35.63,35.64,35.61,35.61,11642.0,35.339,35.3489,35.3191,35.3191,11642.0
2022-11-03 14:00:00,35.6,35.64,35.55,35.59,16718.0,35.3092,35.3489,35.2596,35.2993,16718.0
2022-11-03 14:05:00,35.59,35.6,35.55,35.55,8420.0,35.2993,35.3092,35.2596,35.2596,8420.0
2022-11-03 14:10:00,35.55,35.57,35.49,35.53,8873.0,35.2596,35.2795,35.2001,35.2398,8873.0
2022-11-03 14:15:00,35.54,35.59,35.53,35.59,35242.0,35.2497,35.2993,35.2398,35.2993,35242.0
2022-11-03 14:20:00,35.6,35.65,35.6,35.65,21828.0,35.3092,35.3588,35.3092,35.3588,21828.0
2022-11-03 14:25:00,35.65,35.7,35.64,35.7,16422.0,35.3588,35.4084,35.3489,35.4084,16422.0
2022-11-03 14:30:00,35.7,35.74,35.67,35.72,9775.0,35.4084,35.4481,35.3786,35.4282,9775.0
2022-11-03 14:35:00,35.71,35.71,35.66,35.66,7546.0,35.4183,35.4183,35.3687,35.3687,7546.0
2022-11-03 14:40:00,35.66,35.68,35.62,35.62,6966.0,35.3687,35.3886,35.329,35.329,6966.0
2022-11-03 14:45:00,35.62,35.66,35.6,35.62,25590.0,35.329,35.3687,35.3092,35.329,25590.0
2022-11-03 14:50:00,35.62,35.62,35.57,35.58,25956.0,35.329,35.329,35.2795,35.2894,25956.0
2022-11-03 14:55:00,35.58,35.6,35.55,35.59,22949.0,35.2894,35.3092,35.2596,35.2993,22949.0
2022-11-03 15:00:00,35.59,35.6,35.55,35.59,56213.0,35.2993,35.3092,35.2596,35.2993,56213.0
2022-11-03 15:05:00,35.59,35.62,35.56,35.6,45363.0,35.2993,35.329,35.2695,35.3092,45363.0
2022-11-03 15:10:00,35.6,35.64,35.58,35.61,134609.0,35.3092,35.3489,35.2894,35.3191,134609.0
2022-11-03 15:15:00,35.61,35.65,35.6,35.65,18330.0,35.3191,35.3588,35.3092,35.3588,18330.0
2022-11-03 15:20:00,35.65,35.65,35.61,35.63,23197.0,35.3588,35.3588,35.3191,35.339,23197.0
2022-11-03 15:25:00,35.62,35.65,35.6,35.65,30666.0,35.329,35.3588,35.3092,35.3588,30666.0
2022-11-03 15:30:00,35.65,35.66,35.62,35.66,35110.0,35.3588,35.3687,35.329,35.3687,35110.0
2022-11-03 15:35:00,35.65,35.65,35.57,35.58,35772.0,35.3588,35.3588,35.2795,35.2894,35772.0
2022-11-03 15:40:00,35.59,35.6,35.5,35.5,79944.0,35.2993,35.3092,35.21,35.21,79944.0
2022-11-03 15:45:00,35.5,35.5,35.4,35.4,31208.0,35.21,35.21,35.1108,35.1108,31208.0
2022-11-03 15:50:00,35.4,35.41,35.28,35.3,52392.0,35.1108,35.1208,34.9918,35.0117,52392.0
2022-11-03 15:55:00,35.3,35.31,35.21,35.24,152794.0,35.0117,35.0216,34.9224,34.9522,152794.0
2022-11-04 09:30:00,35.6,36.06,35.6,36.02,45305.0,35.3092,35.7655,35.3092,35.7258,45305.0
2022-11-04 09:35:00,36.05,36.3,36.04,36.19,74558.0,35.7555,36.0035,35.7456,35.8944,74558.0
2022-11-04 09:40:00,36.17,36.22,36.03,36.12,29118.0,35.8746,35.9241,35.7357,35.825,29118.0
2022-11-04 09:45:00,36.1,36.23,35.89,35.9,22235.0,35.8051,35.9341,35.5968,35.6068,22235.0
2022-11-04 09:50:00,35.91,36.08,35.87,36.08,25266.0,35.6167,35.7853,35.577,35.7853,25266.0
2022-11-04 09:55:00,36.09,36.17,36.06,36.06,28428.0,35.7952,35.8746,35.7655,35.7655,28428.0
2022-11-04 10:00:00,36.07,36.15,35.92,35.97,44740.0,35.7754,35.8547,35.6266,35.6762,44740.0
2022-11-04 10:05:00,35.98,36.09,35.95,36.07,32555.0,35.6861,35.7952,35.6564,35.7754,32555.0
2022-11-04 10:10:00,36.07,36.32,36.05,36.32,43646.0,35.7754,36.0233,35.7555,36.0233,43646.0
2022-11-04 10:15:00,36.32,36.37,36.28,36.33,13068.0,36.0233,36.0729,35.9837,36.0332,13068.0
2022-11-04 10:20:00,36.34,36.43,36.3,36.4,12539.0,36.0432,36.1324,36.0035,36.1027,12539.0
2022-11-04 10:25:00,36.43,36.51,36.43,36.51,15210.0,36.1324,36.2118,36.1324,36.2118,15210.0
2022-11-04 10:30:00,36.5,36.55,36.33,36.44,101898.0,36.2019,36.2515,36.0332,36.1424,101898.0
2022-11-04 10:35:00,36.43,36.43,36.34,36.34,25334.0,36.1324,36.1324,36.0432,36.0432,25334.0
2022-11-04 10:40:00,36.34,36.42,36.34,36.35,15144.0,36.0432,36.1225,36.0432,36.0531,15144.0
2022-11-04 10:45:00,36.36,36.36,36.29,36.34,10575.0,36.063,36.063,35.9936,36.0432,10575.0
2022-11-04 10:50:00,36.36,36.37,36.27,36.33,12586.0,36.063,36.0729,35.9737,36.0332,12586.0
2022-11-04 10:55:00,36.32,36.37,36.3,36.34,10736.0,36.0233,36.0729,36.0035,36.0432,10736.0
2022-11-04 11:00:00,36.36,36.42,36.33,36.36,16946.0,36.063,36.1225,36.0332,36.063,16946.0
2022-11-04 11:05:00,36.35,36.35,36.24,36.25,13935.0,36.0531,36.0531,35.944,35.9539,13935.0
2022-11-04 11:10:00,36.24,36.28,36.21,36.23,9169.0,35.944,35.9837,35.9142,35.9341,9169.0
2022-11-04 11:15:00,36.23,36.27,36.17,36.18,11007.0,35.9341,35.9737,35.8746,35.8845,11007.0
2022-11-04 11:20:00,36.18,36.23,36.16,36.19,9175.0,35.8845,35.9341,35.8646,35.8944,9175.0
2022-11-04 11:25:00,36.19,36.19,35.96,35.96,13649.0,35.8944,35.8944,35.6663,35.6663,13649.0
2022-11-04 11:30:00,35.95,36.04,35.95,36.0,6692.0,35.6564,35.7456,35.6564,35.7059,6692.0
2022-11-04 11:35:00,36.04,36.05,35.94,35.96,14940.0,35.7456,35.7555,35.6464,35.6663,14940.0
2022-11-04 11:40:00,35.94,35.94,35.88,35.9,9918.0,35.6464,35.6464,35.5869,35.6068,9918.0
2022-11-04 11:45:00,35.9,35.92,35.78,35.78,8929.0,35.6068,35.6266,35.4877,35.4877,8929.0
2022-11-04 11:50:00,35.78,35.78,35.62,35.69,16448.0,35.4877,35.4877,35.329,35.3985,16448.0
2022-11-04 11:55:00,35.68,35.69,35.52,35.54,8222.0,35.3886,35.3985,35.2299,35.2497,8222.0
2022-11-04 12:00:00,35.55,35.59,35.41,35.44,10154.0,35.2596,35.2993,35.1208,35.1505,10154.0
2022-11-04 12:05:00,35.41,35.58,35.41,35.57,12652.0,35.1208,35.2894,35.1208,35.2795,12652.0
2022-11-04 12:10:00,35.57,35.59,35.54,35.58,11434.0,35.2795,35.2993,35.2497,35.2894,11434.0
2022-11-04 12:15:00,35.59,35.7,35.58,35.69,6817.0,35.2993,35.4084,35.2894,35.3985,6817.0
2022-11-04 12:20:00,35.69,35.71,35.64,35.66,44809.0,35.3985,35.4183,35.3489,35.3687,44809.0
2022-11-04 12:25:00,35.66,35.76,35.63,35.73,14290.0,35.3687,35.4679,35.339,35.4382,14290.0
2022-11-04 12:30:00,35.73,35.74,35.65,35.72,12080.0,35.4382,35.4481,35.3588,35.4282,12080.0
2022-11-04 12:35:00,35.71,35.71,35.58,35.58,22723.0,35.4183,35.4183,35.2894,35.2894,22723.0
2022-11-04 12:40:00,35.57,35.59,35.5,35.51,12749.0,35.2795,35.2993,35.21,35.2199,12749.0
2022-11-04 12:45:00,35.52,35.55,35.48,35.54,7291.0,35.2299,35.2596,35.1902,35.2497,7291.0
2022-11-04 12:50:00,35.54,35.62,35.54,35.62,8795.0,35.2497,35.329,35.2497,35.329,8795.0
2022-11-04 12:55:00,35.64,35.66,35.59,35.64,6907.0,35.3489,35.3687,35.2993,35.3489,6907.0
2022-11-04 13:00:00,35.62,35.67,35.6,35.67,5068.0,35.329,35.3786,35.3092,35.3786,5068.0
2022-11-04 13:05:00,35.69,35.74,35.57,35.58,10228.0,35.3985,35.4481,35.2795,35.2894,10228.0
2022-11-04 13:10:00,35.59,35.75,35.59,35.74,8676.0,35.2993,35.458,35.2993,35.4481,8676.0
2022-11-04 13:15:00,35.74,35.74,35.66,35.67,7893.0,35.4481,35.4481,35.3687,35.3786,7893.0
2022-11-04 13:20:00,35.68,35.72,35.65,35.72,5577.0,35.3886,35.4282,35.3588,35.4282,5577.0
2022-11-04 13:25:00,35.71,35.73,35.65,35.68,12605.0,35.4183,35.4382,35.3588,35.3886,12605.0
2022-11-04 13:30:00,35.68,35.71,35.66,35.66,8328.0,35.3886,35.4183,35.3687,35.3687,8328.0
2022-11-04 13:35:00,35.65,35.75,35.64,35.72,20863.0,35.3588,35.458,35.3489,35.4282,20863.0
2022-11-04 13:40:00,35.71,35.71,35.64,35.65,6709.0,35.4183,35.4183,35.3489,35.3588,6709.0
2022-11-04 13:45:00,35.64,35.72,35.61,35.7,7669.0,35.3489,35.4282,35.3191,35.4084,7669.0
2022-11-04 13:50:00,35.72,35.75,35.66,35.75,6803.0,35.4282,35.458,35.3687,35.458,6803.0
2022-11-04 13:55:00,35.75,35.75,35.66,35.66,76137.0,35.458,35.458,35.3687,35.3687,76137.0
2022-11-04 14:00:00,35.67,35.71,35.65,35.69,12100.0,35.3786,35.4183,35.3588,35.3985,12100.0
2022-11-04 14:05:00,35.68,35.69,35.6,35.62,14128.0,35.3886,35.3985,35.3092,35.329,14128.0
2022-11-04 14:10:00,35.62,35.67,35.61,35.65,7144.0,35.329,35.3786,35.3191,35.3588,7144.0
2022-11-04 14:15:00,35.65,35.75,35.63,35.75,7313.0,35.3588,35.458,35.339,35.458,7313.0
2022-11-04 14:20:00,35.73,35.8,35.72,35.78,9136.0,35.4382,35.5076,35.4282,35.4877,9136.0
2022-11-04 14:25:00,35.78,35.85,35.77,35.83,8324.0,35.4877,35.5572,35.4778,35.5373,8324.0
2022-11-04 14:30:00,35.84,35.84,35.79,35.82,5249.0,35.5473,35.5473,35.4977,35.5274,5249.0
2022-11-04 14:35:00,35.82,35.84,35.77,35.81,12640.0,35.5274,35.5473,35.4778,35.5175,12640.0
2022-11-04 14:40:00,35.8,35.93,35.8,35.92,11617.0,35.5076,35.6365,35.5076,35.6266,11617.0
2022-11-04 14:45:00,35.92,35.93,35.86,35.87,13725.0,35.6266,35.6365,35.5671,35.577,13725.0
2022-11-04 14:50:00,35.88,35.91,35.87,35.9,9618.0,35.5869,35.6167,35.577,35.6068,9618.0
2022-11-04 14:55:00,35.91,35.99,35.91,35.95,9073.0,35.6167,35.696,35.6167,35.6564,9073.0
2022-11-04 15:00:00,35.95,35.99,35.93,35.97,19788.0,35.6564,35.696,35.6365,35.6762,19788.0
2022-11-04 15:05:00,35.96,36.02,35.96,36.02,10216.0,35.6663,35.7258,35.6663,35.7258,10216.0
2022-11-04 15:10:00,36.03,36.04,35.96,35.98,21018.0,35.7357,35.7456,35.6663,35.6861,21018.0
2022-11-04 15:15:00,35.98,35.99,35.93,35.95,24688.0,35.6861,35.696,35.6365,35.6564,24688.0
2022-11-04 15:20:00,35.93,35.94,35.86,35.87,35927.0,35.6365,35.6464,35.5671,35.577,35927.0
2022-11-04 15:25:00,35.87,35.93,35.86,35.92,31035.0,35.577,35.6365,35.5671,35.6266,31035.0
2022-11-04 15:30:00,35.93,35.98,35.88,35.98,52052.0,35.6365,35.6861,35.5869,35.6861,52052.0
2022-11-04 15:35:00,35.98,35.98,35.87,35.89,35754.0,35.6861,35.6861,35.577,35.5968,35754.0
2022-11-04 15:40:00,35.89,35.93,35.86,35.93,31674.0,35.5968,35.6365,35.5671,35.6365,31674.0
2022-11-04 15:45:00,35.92,35.99,35.91,35.97,54718.0,35.6266,35.696,35.6167,35.6762,54718.0
2022-11-04 15:50:00,35.97,36.07,35.92,36.02,140440.0,35.6762,35.7754,35.6266,35.7258,140440.0
2022-11-04 15:55:00,36.03,36.15,35.99,36.08,467717.0,35.7357,35.8547,35.696,35.7853,467717.0
2022-11-07 09:30:00,36.3,36.59,36.3,36.58,44788.0,36.0035,36.2911,36.0035,36.2812,44788.0
2022-11-07 09:35:00,36.56,36.57,36.38,36.42,16619.0,36.2614,36.2713,36.0828,36.1225,16619.0
2022-11-07 09:40:00,36.43,36.5,36.33,36.37,24847.0,36.1324,36.2019,36.0332,36.0729,24847.0
2022-11-07 09:45:00,36.37,36.47,36.36,36.4,39137.0,36.0729,36.1721,36.063,36.1027,39137.0
2022-11-07 09:50:00,36.41,36.42,36.25,36.27,16809.0,36.1126,36.1225,35.9539,35.9737,16809.0
2022-11-07 09:55:00,36.26,36.26,36.18,36.19,22404.0,35.9638,35.9638,35.8845,35.8944,22404.0
2022-11-07 10:00:00,36.17,36.33,36.16,36.33,28260.0,35.8746,36.0332,35.8646,36.0332,28260.0
2022-11-07 10:05:00,36.34,36.4,36.3,36.33,33155.0,36.0432,36.1027,36.0035,36.0332,33155.0
2022-11-07 10:10:00,36.35,36.46,36.28,36.43,165094.0,36.0531,36.1622,35.9837,36.1324,165094.0
2022-11-07 10:15:00,36.43,36.64,36.41,36.6,25755.0,36.1324,36.3407,36.1126,36.301,25755.0
2022-11-07 10:20:00,36.6,36.62,36.46,36.54,23319.0,36.301,36.3209,36.1622,36.2415,23319.0
2022-11-07 10:25:00,36.54,36.54,36.38,36.44,11851.0,36.2415,36.2415,36.0828,36.1424,11851.0
2022-11-07 10:30:00,36.46,36.48,36.37,36.37,21721.0,36.1622,36.182,36.0729,36.0729,21721.0
2022-11-07 10:35:00,36.37,36.38,36.24,36.27,18615.0,36.0729,36.0828,35.944,35.9737,18615.0
2022-11-07 10:40:00,36.28,36.3,36.23,36.24,8533.0,35.9837,36.0035,35.9341,35.944,8533.0
2022-11-07 10:45:00,36.24,36.27,36.19,36.25,12787.0,35.944,35.9737,35.8944,35.9539,12787.0
2022-11-07 10:50:00,36.23,36.28,36.2,36.27,7526.0,35.9341,35.9837,35.9043,35.9737,7526.0
2022-11-07 10:55:00,36.28,36.32,36.24,36.25,12340.0,35.9837,36.0233,35.944,35.9539,12340.0
2022-11-07 11:00:00,36.26,36.33,36.19,36.32,9092.0,35.9638,36.0332,35.8944,36.0233,9092.0
2022-11-07 11:05:00,36.33,36.39,36.28,36.34,26062.0,36.0332,36.0928,35.9837,36.0432,26062.0
2022-11-07 11:10:00,36.34,36.39,36.31,36.36,10433.0,36.0432,36.0928,36.0134,36.063,10433.0
2022-11-07 11:15:00,36.37,36.44,36.35,36.42,6021.0,36.0729,36.1424,36.0531,36.1225,6021.0
2022-11-07 11:20:00,36.42,36.45,36.39,36.43,10703.0,36.1225,36.1523,36.0928,36.1324,10703.0
2022-11-07 11:25:00,36.43,36.49,36.42,36.46,7644.0,36.1324,36.1919,36.1225,36.1622,7644.0
2022-11-07 11:30:00,36.47,36.54,36.47,36.49,13262.0,36.1721,36.2415,36.1721,36.1919,13262.0
2022-11-07 11:35:00,36.49,36.49,36.42,36.44,10142.0,36.1919,36.1919,36.1225,36.1424,10142.0
2022-11-07 11:40:00,36.44,36.46,36.29,36.3,14630.0,36.1424,36.1622,35.9936,36.0035,14630.0
2022-11-07 11:45:00,36.3,36.34,36.27,36.28,7594.0,36.0035,36.0432,35.9737,35.9837,7594.0
2022-11-07 11:50:00,36.28,36.31,36.25,36.27,13298.0,35.9837,36.0134,35.9539,35.9737,13298.0
2022-11-07 11:55:00,36.28,36.31,36.2,36.2,11336.0,35.9837,36.0134,35.9043,35.9043,11336.0
2022-11-07 12:00:00,36.2,36.22,36.17,36.21,8682.0,35.9043,35.9241,35.8746,35.9142,8682.0
2022-11-07 12:05:00,36.21,36.29,36.18,36.29,9567.0,35.9142,35.9936,35.8845,35.9936,9567.0
2022-11-07 12:10:00,36.29,36.3,36.27,36.29,12404.0,35.9936,36.0035,35.9737,35.9936,12404.0
2022-11-07 12:15:00,36.29,36.29,36.24,36.26,8904.0,35.9936,35.9936,35.944,35.9638,8904.0
2022-11-07 12:20:00,36.25,36.29,36.23,36.29,6600.0,35.9539,35.9936,35.9341,35.9936,6600.0
2022-11-07 12:25:00,36.3,36.32,36.25,36.32,9541.0,36.0035,36.0233,35.9539,36.0233,9541.0
2022-11-07 12:30:00,36.31,36.33,36.27,36.27,9736.0,36.0134,36.0332,35.9737,35.9737,9736.0
2022-11-07 12:35:00,36.27,36.28,36.17,36.18,16938.0,35.9737,35.9837,35.8746,35.8845,16938.0
2022-11-07 12:40:00,36.19,36.31,36.19,36.27,16399.0,35.8944,36.0134,35.8944,35.9737,16399.0
2022-11-07 12:45:00,36.27,36.31,36.23,36.27,8071.0,35.9737,36.0134,35.9341,35.9737,8071.0
2022-11-07 12:50:00,36.27,36.27,36.23,36.24,6351.0,35.9737,35.9737,35.9341,35.944,6351.0
2022-11-07 12:55:00,36.25,36.25,36.19,36.25,10432.0,35.9539,35.9539,35.8944,35.9539,10432.0
2022-11-07 13:00:00,36.25,36.34,36.25,36.34,6958.0,35.9539,36.0432,35.9539,36.0432,6958.0
2022-11-07 13:05:00,36.34,36.35,36.32,36.34,5465.0,36.0432,36.0531,36.0233,36.0432,5465.0
2022-11-07 13:10:00,36.34,36.37,36.31,36.37,10417.0,36.0432,36.0729,36.0134,36.0729,10417.0
2022-11-07 13:15:00,36.37,36.39,36.33,36.37,8008.0,36.0729,36.0928,36.0332,36.0729,8008.0
2022-11-07 13:20:00,36.37,36.37,36.31,36.32,16607.0,36.0729,36.0729,36.0134,36.0233,16607.0
2022-11-07 13:25:00,36.32,36.4,36.32,36.38,10278.0,36.0233,36.1027,36.0233,36.0828,10278.0
2022-11-07 13:30:00,36.4,36.42,36.37,36.37,8104.0,36.1027,36.1225,36.0729,36.0729,8104.0
2022-11-07 13:35:00,36.39,36.39,36.33,36.36,6633.0,36.0928,36.0928,36.0332,36.063,6633.0
2022-11-07 13:40:00,36.38,36.4,36.32,36.4,9404.0,36.0828,36.1027,36.0233,36.1027,9404.0
2022-11-07 13:45:00,36.39,36.42,36.35,36.38,13065.0,36.0928,36.1225,36.0531,36.0828,13065.0
2022-11-07 13:50:00,36.38,36.39,36.36,36.39,60600.0,36.0828,36.0928,36.063,36.0928,60600.0
2022-11-07 13:55:00,36.39,36.4,36.37,36.4,8893.0,36.0928,36.1027,36.0729,36.1027,8893.0
2022-11-07 14:00:00,36.41,36.47,36.41,36.47,9509.0,36.1126,36.1721,36.1126,36.1721,9509.0
2022-11-07 14:05:00,36.47,36.47,36.39,36.43,25834.0,36.1721,36.1721,36.0928,36.1324,25834.0
2022-11-07 14:10:00,36.42,36.49,36.42,36.47,9020.0,36.1225,36.1919,36.1225,36.1721,9020.0
2022-11-07 14:15:00,36.48,36.51,36.45,36.45,60957.0,36.182,36.2118,36.1523,36.1523,60957.0
2022-11-07 14:20:00,36.45,36.49,36.44,36.48,9116.0,36.1523,36.1919,36.1424,36.182,9116.0
2022-11-07 14:25:00,36.48,36.53,36.47,36.52,13332.0,36.182,36.2316,36.1721,36.2217,13332.0
2022-11-07 14:30:00,36.52,36.61,36.52,36.61,8320.0,36.2217,36.311,36.2217,36.311,8320.0
2022-11-07 14:35:00,36.61,36.63,36.59,36.62,9231.0,36.311,36.3308,36.2911,36.3209,9231.0
2022-11-07 14:40:00,36.61,36.62,36.57,36.6,12607.0,36.311,36.3209,36.2713,36.301,12607.0
2022-11-07 14:45:00,36.6,36.62,36.56,36.56,11125.0,36.301,36.3209,36.2614,36.2614,11125.0
2022-11-07 14:50:00,36.55,36.57,36.54,36.55,10752.0,36.2515,36.2713,36.2415,36.2515,10752.0
2022-11-07 14:55:00,36.55,36.55,36.49,36.5,13183.0,36.2515,36.2515,36.1919,36.2019,13183.0
2022-11-07 15:00:00,36.51,36.57,36.51,36.55,75594.0,36.2118,36.2713,36.2118,36.2515,75594.0
2022-11-07 15:05:00,36.54,36.56,36.49,36.54,18308.0,36.2415,36.2614,36.1919,36.2415,18308.0
2022-11-07 15:10:00,36.54,36.58,36.52,36.58,23150.0,36.2415,36.2812,36.2217,36.2812,23150.0
2022-11-07 15:15:00,36.58,36.61,36.57,36.59,32770.0,36.2812,36.311,36.2713,36.2911,32770.0
2022-11-07 15:20:00,36.59,36.6,36.52,36.55,23181.0,36.2911,36.301,36.2217,36.2515,23181.0
2022-11-07 15:25:00,36.56,36.57,36.51,36.55,28212.0,36.2614,36.2713,36.2118,36.2515,28212.0
2022-11-07 15:30:00,36.55,36.58,36.52,36.56,35536.0,36.2515,36.2812,36.2217,36.2614,35536.0
2022-11-07 15:35:00,36.55,36.57,36.52,36.55,23027.0,36.2515,36.2713,36.2217,36.2515,23027.0
2022-11-07 15:40:00,36.55,36.56,36.52,36.55,29658.0,36.2515,36.2614,36.2217,36.2515,29658.0
2022-11-07 15:45:00,36.55,36.61,36.52,36.61,49307.0,36.2515,36.311,36.2217,36.311,49307.0
2022-11-07 15:50:00,36.61,36.63,36.56,36.59,54934.0,36.311,36.3308,36.2614,36.2911,54934.0
2022-11-07 15:55:00,36.6,36.63,36.56,36.61,158382.0,36.301,36.3308,36.2614,36.311,158382.0
2022-11-08 09:30:00,36.83,37.04,36.83,36.94,29691.0,36.5292,36.7375,36.5292,36.6383,29691.0
2022-11-08 09:35:00,36.94,36.99,36.84,36.87,7224.0,36.6383,36.6879,36.5391,36.5688,7224.0
2022-11-08 09:40:00,36.91,36.97,36.86,36.91,17405.0,36.6085,36.668,36.5589,36.6085,17405.0
2022-11-08 09:45:00,36.91,36.91,36.8,36.81,15153.0,36.6085,36.6085,36.4994,36.5093,15153.0
2022-11-08 09:50:00,36.82,36.94,36.77,36.94,18271.0,36.5192,36.6383,36.4697,36.6383,18271.0
2022-11-08 09:55:00,36.95,37.0,36.82,36.82,10480.0,36.6482,36.6978,36.5192,36.5192,10480.0
2022-11-08 10:00:00,36.83,36.94,36.82,36.87,15299.0,36.5292,36.6383,36.5192,36.5688,15299.0
2022-11-08 10:05:00,36.86,37.14,36.86,37.1,12151.0,36.5589,36.8366,36.5589,36.797,12151.0
2022-11-08 10:10:00,37.11,37.14,37.02,37.04,13592.0,36.8069,36.8366,36.7176,36.7375,13592.0
2022-11-08 10:15:00,37.05,37.19,37.05,37.15,8995.0,36.7474,36.8862,36.7474,36.8466,8995.0
2022-11-08 10:20:00,37.15,37.17,37.09,37.1,11730.0,36.8466,36.8664,36.787,36.797,11730.0
2022-11-08 10:25:00,37.09,37.14,37.08,37.14,10442.0,36.787,36.8366,36.7771,36.8366,10442.0
2022-11-08 10:30:00,37.14,37.15,37.06,37.07,29326.0,36.8366,36.8466,36.7573,36.7672,29326.0
2022-11-08 10:35:00,37.06,37.12,37.04,37.1,24657.0,36.7573,36.8168,36.7375,36.797,24657.0
2022-11-08 10:40:00,37.09,37.16,37.05,37.14,15821.0,36.787,36.8565,36.7474,36.8366,15821.0
2022-11-08 10:45:00,37.16,37.21,37.15,37.21,11561.0,36.8565,36.9061,36.8466,36.9061,11561.0
2022-11-08 10:50:00,37.2,37.2,37.04,37.05,19404.0,36.8961,36.8961,36.7375,36.7474,19404.0
2022-11-08 10:55:00,37.06,37.09,37.03,37.04,15008.0,36.7573,36.787,36.7275,36.7375,15008.0
2022-11-08 11:00:00,37.04,37.09,36.98,37.04,19319.0,36.7375,36.787,36.6779,36.7375,19319.0
2022-11-08 11:05:00,37.04,37.15,37.04,37.13,17057.0,36.7375,36.8466,36.7375,36.8267,17057.0
2022-11-08 11:10:00,37.14,37.22,37.13,37.19,16126.0,36.8366,36.916,36.8267,36.8862,16126.0
2022-11-08 11:15:00,37.19,37.26,37.18,37.18,14779.0,36.8862,36.9557,36.8763,36.8763,14779.0
2022-11-08 11:20:00,37.19,37.23,37.17,37.2,18441.0,36.8862,36.9259,36.8664,36.8961,18441.0
2022-11-08 11:25:00,37.2,37.21,37.11,37.16,20632.0,36.8961,36.9061,36.8069,36.8565,20632.0
2022-11-08 11:30:00,37.16,37.25,37.16,37.25,12711.0,36.8565,36.9457,36.8565,36.9457,12711.0
2022-11-08 11:35:00,37.25,37.29,37.23,37.27,19910.0,36.9457,36.9854,36.9259,36.9656,19910.0
2022-11-08 11:40:00,37.27,37.31,37.27,37.29,10895.0,36.9656,37.0052,36.9656,36.9854,10895.0
2022-11-08 11:45:00,37.29,37.3,37.26,37.29,7981.0,36.9854,36.9953,36.9557,36.9854,7981.0
2022-11-08 11:50:00,37.29,37.31,37.19,37.25,26805.0,36.9854,37.0052,36.8862,36.9457,26805.0
2022-11-08 11:55:00,37.26,37.27,37.16,37.19,17905.0,36.9557,36.9656,36.8565,36.8862,17905.0
2022-11-08 12:00:00,37.2,37.22,37.15,37.16,19717.0,36.8961,36.916,36.8466,36.8565,19717.0
2022-11-08 12:05:00,37.16,37.17,37.1,37.16,17912.0,36.8565,36.8664,36.797,36.8565,17912.0
2022-11-08 12:10:00,37.16,37.17,37.08,37.08,15706.0,36.8565,36.8664,36.7771,36.7771,15706.0
2022-11-08 12:15:00,37.07,37.15,37.04,37.14,25078.0,36.7672,36.8466,36.7375,36.8366,25078.0
2022-11-08 12:20:00,37.14,37.17,37.11,37.16,14577.0,36.8366,36.8664,36.8069,36.8565,14577.0
2022-11-08 12:25:00,37.16,37.17,37.12,37.14,11917.0,36.8565,36.8664,36.8168,36.8366,11917.0
2022-11-08 12:30:00,37.15,37.16,37.09,37.12,15793.0,36.8466,36.8565,36.787,36.8168,15793.0
2022-11-08 12:35:00,37.11,37.16,37.1,37.16,12953.0,36.8069,36.8565,36.797,36.8565,12953.0
2022-11-08 12:40:00,37.16,37.2,37.13,37.2,10049.0,36.8565,36.8961,36.8267,36.8961,10049.0
2022-11-08 12:45:00,37.2,37.21,37.17,37.18,10983.0,36.8961,36.9061,36.8664,36.8763,10983.0
2022-11-08 12:50:00,37.16,37.17,37.09,37.11,13166.0,36.8565,36.8664,36.787,36.8069,13166.0
2022-11-08 12:55:00,37.11,37.14,37.09,37.09,14669.0,36.8069,36.8366,36.787,36.787,14669.0
2022-11-08 13:00:00,37.09,37.13,37.07,37.11,11762.0,36.787,36.8267,36.7672,36.8069,11762.0
2022-11-08 13:05:00,37.1,37.11,37.08,37.11,14813.0,36.797,36.8069,36.7771,36.8069,14813.0
2022-11-08 13:10:00,37.11,37.12,37.04,37.06,21147.0,36.8069,36.8168,36.7375,36.7573,21147.0
2022-11-08 13:15:00,37.06,37.08,37.03,37.03,15646.0,36.7573,36.7771,36.7275,36.7275,15646.0
2022-11-08 13:20:00,37.02,37.03,36.87,36.89,27114.0,36.7176,36.7275,36.5688,36.5887,27114.0
2022-11-08 13:25:00,36.9,36.91,36.79,36.8,13700.0,36.5986,36.6085,36.4895,36.4994,13700.0
2022-11-08 13:30:00,36.79,36.79,36.7,36.76,14878.0,36.4895,36.4895,36.4002,36.4597,14878.0
2022-11-08 13:35:00,36.76,36.84,36.76,36.84,27685.0,36.4597,36.5391,36.4597,36.5391,27685.0
2022-11-08 13:40:00,36.84,36.91,36.84,36.85,13103.0,36.5391,36.6085,36.5391,36.549,13103.0
2022-11-08 13:45:00,36.86,36.91,36.82,36.83,14837.0,36.5589,36.6085,36.5192,36.5292,14837.0
2022-11-08 13:50:00,36.84,36.89,36.77,36.8,69260.0,36.5391,36.5887,36.4697,36.4994,69260.0
2022-11-08 13:55:00,36.81,36.82,36.71,36.73,12757.0,36.5093,36.5192,36.4101,36.43,12757.0
2022-11-08 14:00:00,36.72,36.77,36.7,36.73,15867.0,36.4201,36.4697,36.4002,36.43,15867.0
2022-11-08 14:05:00,36.73,36.76,36.68,36.69,16117.0,36.43,36.4597,36.3804,36.3903,16117.0
2022-11-08 14:10:00,36.69,36.74,36.66,36.73,69830.0,36.3903,36.4399,36.3606,36.43,69830.0
2022-11-08 14:15:00,36.73,36.75,36.66,36.68,56078.0,36.43,36.4498,36.3606,36.3804,56078.0
2022-11-08 14:20:00,36.68,36.69,36.53,36.55,17667.0,36.3804,36.3903,36.2316,36.2515,17667.0
2022-11-08 14:25:00,36.55,36.56,36.49,36.49,9623.0,36.2515,36.2614,36.1919,36.1919,9623.0
2022-11-08 14:30:00,36.48,36.53,36.45,36.52,12929.0,36.182,36.2316,36.1523,36.2217,12929.0
2022-11-08 14:35:00,36.54,36.67,36.53,36.66,13150.0,36.2415,36.3705,36.2316,36.3606,13150.0
2022-11-08 14:40:00,36.66,36.76,36.66,36.75,8118.0,36.3606,36.4597,36.3606,36.4498,8118.0
2022-11-08 14:45:00,36.74,36.8,36.74,36.79,19338.0,36.4399,36.4994,36.4399,36.4895,19338.0
2022-11-08 14:50:00,36.8,36.86,36.77,36.82,13604.0,36.4994,36.5589,36.4697,36.5192,13604.0
2022-11-08 14:55:00,36.82,36.87,36.81,36.83,10312.0,36.5192,36.5688,36.5093,36.5292,10312.0
2022-11-08 15:00:00,36.83,36.93,36.82,36.9,18363.0,36.5292,36.6283,36.5192,36.5986,18363.0
2022-11-08 15:05:00,36.9,36.94,36.87,36.89,17147.0,36.5986,36.6383,36.5688,36.5887,17147.0
2022-11-08 15:10:00,36.9,36.93,36.86,36.87,20541.0,36.5986,36.6283,36.5589,36.5688,20541.0
2022-11-08 15:15:00,36.87,36.92,36.84,36.92,22165.0,36.5688,36.6184,36.5391,36.6184,22165.0
2022-11-08 15:20:00,36.93,36.95,36.9,36.91,21905.0,36.6283,36.6482,36.5986,36.6085,21905.0
2022-11-08 15:25:00,36.91,36.94,36.86,36.94,27840.0,36.6085,36.6383,36.5589,36.6383,27840.0
2022-11-08 15:30:00,36.94,37.02,36.93,37.01,43425.0,36.6383,36.7176,36.6283,36.7077,43425.0
2022-11-08 15:35:00,37.01,37.04,36.96,36.97,49661.0,36.7077,36.7375,36.6581,36.668,49661.0
2022-11-08 15:40:00,36.97,37.0,36.9,36.91,41573.0,36.668,36.6978,36.5986,36.6085,41573.0
2022-11-08 15:45:00,36.91,36.96,36.89,36.89,79373.0,36.6085,36.6581,36.5887,36.5887,79373.0
2022-11-08 15:50:00,36.9,36.93,36.83,36.83,99504.0,36.5986,36.6283,36.5292,36.5292,99504.0
2022-11-08 15:55:00,36.84,36.88,36.81,36.84,209400.0,36.5391,36.5788,36.5093,36.5391,209400.0
2022-11-09 09:30:00,36.57,36.79,36.57,36.78,35233.0,36.2713,36.4895,36.2713,36.4796,35233.0
2022-11-09 09:35:00,36.78,36.83,36.71,36.76,67284.0,36.4796,36.5292,36.4101,36.4597,67284.0
2022-11-09 09:40:00,36.77,36.8,36.68,36.72,17896.0,36.4697,36.4994,36.3804,36.4201,17896.0
2022-11-09 09:45:00,36.72,36.93,36.72,36.93,13242.0,36.4201,36.6283,36.4201,36.6283,13242.0
2022-11-09 09:50:00,36.93,36.95,36.79,36.84,27191.0,36.6283,36.6482,36.4895,36.5391,27191.0
2022-11-09 09:55:00,36.84,36.85,36.75,36.83,21210.0,36.5391,36.549,36.4498,36.5292,21210.0
2022-11-09 10:00:00,36.85,37.11,36.82,37.09,11460.0,36.549,36.8069,36.5192,36.787,11460.0
2022-11-09 10:05:00,37.09,37.12,37.02,37.07,48708.0,36.787,36.8168,36.7176,36.7672,48708.0
2022-11-09 10:10:00,37.06,37.24,37.06,37.23,9730.0,36.7573,36.9358,36.7573,36.9259,9730.0
2022-11-09 10:15:00,37.23,37.28,37.19,37.26,14197.0,36.9259,36.9755,36.8862,36.9557,14197.0
2022-11-09 10:20:00,37.27,37.32,37.13,37.13,31789.0,36.9656,37.0152,36.8267,36.8267,31789.0
2022-11-09 10:25:00,37.12,37.12,36.94,36.99,15670.0,36.8168,36.8168,36.6383,36.6879,15670.0
2022-11-09 10:30:00,37.02,37.04,36.83,36.86,20245.0,36.7176,36.7375,36.5292,36.5589,20245.0
2022-11-09 10:35:00,36.87,36.9,36.8,36.89,10583.0,36.5688,36.5986,36.4994,36.5887,10583.0
2022-11-09 10:40:00,36.92,36.94,36.85,36.94,8748.0,36.6184,36.6383,36.549,36.6383,8748.0
2022-11-09 10:45:00,36.93,36.99,36.86,36.89,44740.0,36.6283,36.6879,36.5589,36.5887,44740.0
2022-11-09 10:50:00,36.9,36.92,36.86,36.88,20018.0,36.5986,36.6184,36.5589,36.5788,20018.0
2022-11-09 10:55:00,36.88,36.88,36.75,36.83,24880.0,36.5788,36.5788,36.4498,36.5292,24880.0
2022-11-09 11:00:00,36.83,36.94,36.82,36.86,17257.0,36.5292,36.6383,36.5192,36.5589,17257.0
2022-11-09 11:05:00,36.87,36.95,36.82,36.9,23194.0,36.5688,36.6482,36.5192,36.5986,23194.0
2022-11-09 11:10:00,36.9,36.9,36.8,36.8,19826.0,36.5986,36.5986,36.4994,36.4994,19826.0
2022-11-09 11:15:00,36.8,36.91,36.79,36.87,23555.0,36.4994,36.6085,36.4895,36.5688,23555.0
2022-11-09 11:20:00,36.88,36.9,36.8,36.84,18535.0,36.5788,36.5986,36.4994,36.5391,18535.0
2022-11-09 11:25:00,36.85,36.97,36.85,36.91,21572.0,36.549,36.668,36.549,36.6085,21572.0
2022-11-09 11:30:00,36.91,36.91,36.82,36.83,22548.0,36.6085,36.6085,36.5192,36.5292,22548.0
2022-11-09 11:35:00,36.84,36.9,36.83,36.89,13546.0,36.5391,36.5986,36.5292,36.5887,13546.0
2022-11-09 11:40:00,36.88,36.99,36.87,36.99,14087.0,36.5788,36.6879,36.5688,36.6879,14087.0
2022-11-09 11:45:00,36.98,36.98,36.9,36.91,11920.0,36.6779,36.6779,36.5986,36.6085,11920.0
2022-11-09 11:50:00,36.91,36.97,36.9,36.91,12216.0,36.6085,36.668,36.5986,36.6085,12216.0
2022-11-09 11:55:00,36.92,36.94,36.88,36.92,15349.0,36.6184,36.6383,36.5788,36.6184,15349.0
2022-11-09 12:00:00,36.92,36.93,36.87,36.89,11646.0,36.6184,36.6283,36.5688,36.5887,11646.0
2022-11-09 12:05:00,36.89,36.9,36.81,36.84,14194.0,36.5887,36.5986,36.5093,36.5391,14194.0
2022-11-09 12:10:00,36.85,36.86,36.79,36.82,6299.0,36.549,36.5589,36.4895,36.5192,6299.0
2022-11-09 12:15:00,36.82,36.86,36.79,36.85,20458.0,36.5192,36.5589,36.4895,36.549,20458.0
2022-11-09 12:20:00,36.85,36.87,36.8,36.82,10305.0,36.549,36.5688,36.4994,36.5192,10305.0
2022-11-09 12:25:00,36.82,36.83,36.75,36.77,8304.0,36.5192,36.5292,36.4498,36.4697,8304.0
2022-11-09 12:30:00,36.76,36.87,36.75,36.85,6810.0,36.4597,36.5688,36.4498,36.549,6810.0
2022-11-09 12:35:00,36.86,36.86,36.78,36.78,6573.0,36.5589,36.5589,36.4796,36.4796,6573.0
2022-11-09 12:40:00,36.79,36.81,36.76,36.77,11031.0,36.4895,36.5093,36.4597,36.4697,11031.0
2022-11-09 12:45:00,36.77,36.8,36.75,36.79,13928.0,36.4697,36.4994,36.4498,36.4895,13928.0
2022-11-09 12:50:00,36.79,36.82,36.78,36.78,9039.0,36.4895,36.5192,36.4796,36.4796,9039.0
2022-11-09 12:55:00,36.78,36.83,36.76,36.81,10701.0,36.4796,36.5292,36.4597,36.5093,10701.0
2022-11-09 13:00:00,36.83,36.84,36.72,36.77,23514.0,36.5292,36.5391,36.4201,36.4697,23514.0
2022-11-09 13:05:00,36.76,36.77,36.72,36.77,15248.0,36.4597,36.4697,36.4201,36.4697,15248.0
2022-11-09 13:10:00,36.78,36.8,36.7,36.8,11268.0,36.4796,36.4994,36.4002,36.4994,11268.0
2022-11-09 13:15:00,36.8,36.84,36.77,36.82,4017.0,36.4994,36.5391,36.4697,36.5192,4017.0
2022-11-09 13:20:00,36.83,36.84,36.81,36.83,6596.0,36.5292,36.5391,36.5093,36.5292,6596.0
2022-11-09 13:25:00,36.82,36.84,36.8,36.81,4707.0,36.5192,36.5391,36.4994,36.5093,4707.0
2022-11-09 13:30:00,36.82,36.82,36.73,36.73,14718.0,36.5192,36.5192,36.43,36.43,14718.0
2022-11-09 13:35:00,36.73,36.73,36.66,36.7,14941.0,36.43,36.43,36.3606,36.4002,14941.0
2022-11-09 13:40:00,36.68,36.76,36.68,36.74,11135.0,36.3804,36.4597,36.3804,36.4399,11135.0
2022-11-09 13:45:00,36.74,36.74,36.64,36.7,12872.0,36.4399,36.4399,36.3407,36.4002,12872.0
2022-11-09 13:50:00,36.7,36.72,36.66,36.66,13801.0,36.4002,36.4201,36.3606,36.3606,13801.0
2022-11-09 13:55:00,36.66,36.73,36.65,36.73,9185.0,36.3606,36.43,36.3506,36.43,9185.0
2022-11-09 14:00:00,36.73,36.74,36.67,36.74,14763.0,36.43,36.4399,36.3705,36.4399,14763.0
2022-11-09 14:05:00,36.73,36.79,36.7,36.77,25435.0,36.43,36.4895,36.4002,36.4697,25435.0
2022-11-09 14:10:00,36.77,36.78,36.72,36.77,18332.0,36.4697,36.4796,36.4201,36.4697,18332.0
2022-11-09 14:15:00,36.77,36.78,36.71,36.76,16077.0,36.4697,36.4796,36.4101,36.4597,16077.0
2022-11-09 14:20:00,36.76,36.77,36.7,36.75,18479.0,36.4597,36.4697,36.4002,36.4498,18479.0
2022-11-09 14:25:00,36.74,36.76,36.7,36.73,19776.0,36.4399,36.4597,36.4002,36.43,19776.0
2022-11-09 14:30:00,36.72,36.72,36.64,36.66,12786.0,36.4201,36.4201,36.3407,36.3606,12786.0
2022-11-09 14:35:00,36.65,36.67,36.56,36.57,34675.0,36.3506,36.3705,36.2614,36.2713,34675.0
2022-11-09 14:40:00,36.56,36.65,36.56,36.59,49135.0,36.2614,36.3506,36.2614,36.2911,49135.0
2022-11-09 14:45:00,36.61,36.62,36.55,36.57,28653.0,36.311,36.3209,36.2515,36.2713,28653.0
2022-11-09 14:50:00,36.57,36.57,36.5,36.5,37043.0,36.2713,36.2713,36.2019,36.2019,37043.0
2022-11-09 14:55:00,36.5,36.54,36.49,36.53,29552.0,36.2019,36.2415,36.1919,36.2316,29552.0
2022-11-09 15:00:00,36.52,36.55,36.49,36.53,60366.0,36.2217,36.2515,36.1919,36.2316,60366.0
2022-11-09 15:05:00,36.54,36.65,36.53,36.62,45728.0,36.2415,36.3506,36.2316,36.3209,45728.0
2022-11-09 15:10:00,36.62,36.64,36.55,36.57,25794.0,36.3209,36.3407,36.2515,36.2713,25794.0
2022-11-09 15:15:00,36.56,36.63,36.55,36.63,14068.0,36.2614,36.3308,36.2515,36.3308,14068.0
2022-11-09 15:20:00,36.62,36.63,36.53,36.54,12054.0,36.3209,36.3308,36.2316,36.2415,12054.0
2022-11-09 15:25:00,36.54,36.6,36.53,36.59,15167.0,36.2415,36.301,36.2316,36.2911,15167.0
2022-11-09 15:30:00,36.59,36.65,36.54,36.63,17232.0,36.2911,36.3506,36.2415,36.3308,17232.0
2022-11-09 15:35:00,36.63,36.64,36.57,36.58,35869.0,36.3308,36.3407,36.2713,36.2812,35869.0
2022-11-09 15:40:00,36.57,36.58,36.51,36.52,33249.0,36.2713,36.2812,36.2118,36.2217,33249.0
2022-11-09 15:45:00,36.51,36.53,36.44,36.45,71911.0,36.2118,36.2316,36.1424,36.1523,71911.0
2022-11-09 15:50:00,36.45,36.5,36.43,36.45,174581.0,36.1523,36.2019,36.1324,36.1523,174581.0
2022-11-09 15:55:00,36.45,36.46,36.29,36.35,528479.0,36.1523,36.1622,35.9936,36.0531,528479.0
2022-11-10 09:30:00,37.21,37.55,37.21,37.27,70652.0,36.9061,37.2433,36.9061,36.9656,70652.0
2022-11-10 09:35:00,37.26,37.51,37.24,37.47,15192.0,36.9557,37.2036,36.9358,37.1639,15192.0
2022-11-10 09:40:00,37.51,37.58,37.39,37.48,24798.0,37.2036,37.273,37.0846,37.1739,24798.0
2022-11-10 09:45:00,37.46,37.5,37.31,37.42,37290.0,37.154,37.1937,37.0052,37.1143,37290.0
2022-11-10 09:50:00,37.43,37.44,37.13,37.25,38927.0,37.1243,37.1342,36.8267,36.9457,38927.0
2022-11-10 09:55:00,37.25,37.39,37.24,37.39,46558.0,36.9457,37.0846,36.9358,37.0846,46558.0
2022-11-10 10:00:00,37.41,37.44,37.36,37.43,38549.0,37.1044,37.1342,37.0548,37.1243,38549.0
2022-11-10 10:05:00,37.42,37.52,37.4,37.46,26917.0,37.1143,37.2135,37.0945,37.154,26917.0
2022-11-10 10:10:00,37.45,37.46,37.17,37.17,26644.0,37.1441,37.154,36.8664,36.8664,26644.0
2022-11-10 10:15:00,37.16,37.31,37.16,37.26,117162.0,36.8565,37.0052,36.8565,36.9557,117162.0
2022-11-10 10:20:00,37.26,37.43,37.25,37.41,23675.0,36.9557,37.1243,36.9457,37.1044,23675.0
2022-11-10 10:25:00,37.4,37.42,37.33,37.41,56372.0,37.0945,37.1143,37.0251,37.1044,56372.0
2022-11-10 10:30:00,37.42,37.43,37.26,37.32,63619.0,37.1143,37.1243,36.9557,37.0152,63619.0
2022-11-10 10:35:00,37.31,37.35,37.28,37.31,52118.0,37.0052,37.0449,36.9755,37.0052,52118.0
2022-11-10 10:40:00,37.3,37.37,37.27,37.32,112923.0,36.9953,37.0648,36.9656,37.0152,112923.0
2022-11-10 10:45:00,37.3,37.36,37.27,37.32,46075.0,36.9953,37.0548,36.9656,37.0152,46075.0
2022-11-10 10:50:00,37.31,37.37,37.3,37.35,240313.0,37.0052,37.0648,36.9953,37.0449,240313.0
2022-11-10 10:55:00,37.35,37.57,37.3,37.55,135269.0,37.0449,37.2631,36.9953,37.2433,135269.0
2022-11-10 11:00:00,37.57,37.74,37.57,37.7,23915.0,37.2631,37.4317,37.2631,37.3921,23915.0
2022-11-10 11:05:00,37.73,37.75,37.64,37.64,21063.0,37.4218,37.4417,37.3325,37.3325,21063.0
2022-11-10 11:10:00,37.65,37.78,37.65,37.78,53614.0,37.3425,37.4714,37.3425,37.4714,53614.0
2022-11-10 11:15:00,37.78,37.81,37.71,37.8,31670.0,37.4714,37.5012,37.402,37.4912,31670.0
2022-11-10 11:20:00,37.81,37.91,37.81,37.83,18672.0,37.5012,37.6003,37.5012,37.521,18672.0
2022-11-10 11:25:00,37.8,37.81,37.76,37.79,15668.0,37.4912,37.5012,37.4516,37.4813,15668.0
2022-11-10 11:30:00,37.79,37.89,37.78,37.84,20441.0,37.4813,37.5805,37.4714,37.5309,20441.0
2022-11-10 11:35:00,37.84,37.86,37.79,37.84,14097.0,37.5309,37.5508,37.4813,37.5309,14097.0
2022-11-10 11:40:00,37.84,37.86,37.76,37.76,14046.0,37.5309,37.5508,37.4516,37.4516,14046.0
2022-11-10 11:45:00,37.76,37.82,37.76,37.77,14257.0,37.4516,37.5111,37.4516,37.4615,14257.0
2022-11-10 11:50:00,37.77,37.81,37.75,37.8,12084.0,37.4615,37.5012,37.4417,37.4912,12084.0
2022-11-10 11:55:00,37.8,37.86,37.8,37.82,10661.0,37.4912,37.5508,37.4912,37.5111,10661.0
2022-11-10 12:00:00,37.81,37.81,37.76,37.8,15310.0,37.5012,37.5012,37.4516,37.4912,15310.0
2022-11-10 12:05:00,37.8,37.8,37.7,37.75,16181.0,37.4912,37.4912,37.3921,37.4417,16181.0
2022-11-10 12:10:00,37.74,37.77,37.72,37.73,10525.0,37.4317,37.4615,37.4119,37.4218,10525.0
2022-11-10 12:15:00,37.73,37.79,37.71,37.79,15338.0,37.4218,37.4813,37.402,37.4813,15338.0
2022-11-10 12:20:00,37.79,37.79,37.73,37.74,8686.0,37.4813,37.4813,37.4218,37.4317,8686.0
2022-11-10 12:25:00,37.74,37.77,37.68,37.7,13852.0,37.4317,37.4615,37.3722,37.3921,13852.0
2022-11-10 12:30:00,37.69,37.69,37.6,37.63,14301.0,37.3821,37.3821,37.2929,37.3226,14301.0
2022-11-10 12:35:00,37.64,37.64,37.57,37.58,11829.0,37.3325,37.3325,37.2631,37.273,11829.0
2022-11-10 12:40:00,37.58,37.64,37.53,37.64,14075.0,37.273,37.3325,37.2234,37.3325,14075.0
2022-11-10 12:45:00,37.63,37.63,37.55,37.58,19314.0,37.3226,37.3226,37.2433,37.273,19314.0
2022-11-10 12:50:00,37.59,37.63,37.57,37.58,17597.0,37.283,37.3226,37.2631,37.273,17597.0
2022-11-10 12:55:00,37.58,37.63,37.54,37.59,21032.0,37.273,37.3226,37.2334,37.283,21032.0
2022-11-10 13:00:00,37.59,37.71,37.59,37.66,32458.0,37.283,37.402,37.283,37.3524,32458.0
2022-11-10 13:05:00,37.66,37.69,37.64,37.67,30996.0,37.3524,37.3821,37.3325,37.3623,30996.0
2022-11-10 13:10:00,37.66,37.81,37.63,37.78,97129.0,37.3524,37.5012,37.3226,37.4714,97129.0
2022-11-10 13:15:00,37.78,37.86,37.78,37.85,34737.0,37.4714,37.5508,37.4714,37.5408,34737.0
2022-11-10 13:20:00,37.84,37.84,37.7,37.74,15088.0,37.5309,37.5309,37.3921,37.4317,15088.0
2022-11-10 13:25:00,37.73,37.85,37.71,37.85,14512.0,37.4218,37.5408,37.402,37.5408,14512.0
2022-11-10 13:30:00,37.84,37.86,37.76,37.79,16457.0,37.5309,37.5508,37.4516,37.4813,16457.0
2022-11-10 13:35:00,37.79,37.8,37.74,37.8,9962.0,37.4813,37.4912,37.4317,37.4912,9962.0
2022-11-10 13:40:00,37.79,37.84,37.75,37.82,14509.0,37.4813,37.5309,37.4417,37.5111,14509.0
2022-11-10 13:45:00,37.83,37.86,37.81,37.84,16558.0,37.521,37.5508,37.5012,37.5309,16558.0
2022-11-10 13:50:00,37.84,37.9,37.79,37.84,24678.0,37.5309,37.5904,37.4813,37.5309,24678.0
2022-11-10 13:55:00,37.84,37.86,37.82,37.83,15472.0,37.5309,37.5508,37.5111,37.521,15472.0
2022-11-10 14:00:00,37.84,37.92,37.82,37.91,28221.0,37.5309,37.6103,37.5111,37.6003,28221.0
2022-11-10 14:05:00,37.91,37.95,37.86,37.91,44557.0,37.6003,37.64,37.5508,37.6003,44557.0
2022-11-10 14:10:00,37.91,37.96,37.9,37.95,19554.0,37.6003,37.6499,37.5904,37.64,19554.0
2022-11-10 14:15:00,37.95,37.99,37.94,37.97,29025.0,37.64,37.6797,37.6301,37.6599,29025.0
2022-11-10 14:20:00,37.96,37.97,37.9,37.97,13329.0,37.6499,37.6599,37.5904,37.6599,13329.0
2022-11-10 14:25:00,37.97,38.0,37.95,37.98,13354.0,37.6599,37.6896,37.64,37.6698,13354.0
2022-11-10 14:30:00,37.97,38.07,37.97,38.07,25931.0,37.6599,37.759,37.6599,37.759,25931.0
2022-11-10 14:35:00,38.06,38.08,38.03,38.07,10107.0,37.7491,37.769,37.7194,37.759,10107.0
2022-11-10 14:40:00,38.07,38.07,38.01,38.04,10800.0,37.759,37.759,37.6995,37.7293,10800.0
2022-11-10 14:45:00,38.02,38.09,38.02,38.08,11706.0,37.7094,37.7789,37.7094,37.769,11706.0
2022-11-10 14:50:00,38.07,38.13,38.07,38.13,13222.0,37.759,37.8185,37.759,37.8185,13222.0
2022-11-10 14:55:00,38.12,38.17,38.12,38.16,19052.0,37.8086,37.8582,37.8086,37.8483,19052.0
2022-11-10 15:00:00,38.16,38.18,38.13,38.15,16083.0,37.8483,37.8681,37.8185,37.8384,16083.0
2022-11-10 15:05:00,38.15,38.26,38.14,38.26,20354.0,37.8384,37.9475,37.8285,37.9475,20354.0
2022-11-10 15:10:00,38.26,38.28,38.2,38.25,21133.0,37.9475,37.9673,37.888,37.9376,21133.0
2022-11-10 15:15:00,38.25,38.26,38.18,38.21,31574.0,37.9376,37.9475,37.8681,37.8979,31574.0
2022-11-10 15:20:00,38.2,38.23,38.17,38.21,22841.0,37.888,37.9177,37.8582,37.8979,22841.0
2022-11-10 15:25:00,38.21,38.24,38.16,38.21,35950.0,37.8979,37.9276,37.8483,37.8979,35950.0
2022-11-10 15:30:00,38.22,38.24,38.17,38.19,42087.0,37.9078,37.9276,37.8582,37.8781,42087.0
2022-11-10 15:35:00,38.2,38.23,38.15,38.23,50152.0,37.888,37.9177,37.8384,37.9177,50152.0
2022-11-10 15:40:00,38.22,38.28,38.21,38.26,55736.0,37.9078,37.9673,37.8979,37.9475,55736.0
2022-11-10 15:45:00,38.25,38.32,38.25,38.29,58913.0,37.9376,38.007,37.9376,37.9772,58913.0
2022-11-10 15:50:00,38.3,38.38,38.29,38.36,150380.0,37.9872,38.0665,37.9772,38.0467,150380.0
2022-11-10 15:55:00,38.37,38.39,38.3,38.32,379316.0,38.0566,38.0764,37.9872,38.007,379316.0
2022-11-11 09:30:00,38.43,38.68,38.43,38.61,46358.0,38.1161,38.3641,38.1161,38.2946,46358.0
2022-11-11 09:35:00,38.65,38.83,38.59,38.59,32247.0,38.3343,38.5128,38.2748,38.2748,32247.0
2022-11-11 09:40:00,38.59,38.64,38.44,38.46,27125.0,38.2748,38.3244,38.126,38.1459,27125.0
2022-11-11 09:45:00,38.45,38.65,38.44,38.65,32397.0,38.1359,38.3343,38.126,38.3343,32397.0
2022-11-11 09:50:00,38.64,38.79,38.63,38.73,25945.0,38.3244,38.4732,38.3145,38.4136,25945.0
2022-11-11 09:55:00,38.75,38.84,38.71,38.75,11649.0,38.4335,38.5227,38.3938,38.4335,11649.0
2022-11-11 10:00:00,38.74,38.89,38.58,38.85,32945.0,38.4236,38.5723,38.2649,38.5327,32945.0
2022-11-11 10:05:00,38.89,38.93,38.74,38.76,20504.0,38.5723,38.612,38.4236,38.4434,20504.0
2022-11-11 10:10:00,38.78,38.99,38.74,38.98,33910.0,38.4632,38.6715,38.4236,38.6616,33910.0
2022-11-11 10:15:00,38.99,39.14,38.98,39.13,38002.0,38.6715,38.8203,38.6616,38.8104,38002.0
2022-11-11 10:20:00,39.13,39.21,39.12,39.16,33709.0,38.8104,38.8897,38.8005,38.8401,33709.0
2022-11-11 10:25:00,39.13,39.24,39.1,39.18,20608.0,38.8104,38.9195,38.7806,38.86,20608.0
2022-11-11 10:30:00,39.19,39.24,38.9,38.92,73230.0,38.8699,38.9195,38.5823,38.6021,73230.0
2022-11-11 10:35:00,38.93,38.96,38.86,38.9,25075.0,38.612,38.6418,38.5426,38.5823,25075.0
2022-11-11 10:40:00,38.89,38.89,38.61,38.66,76009.0,38.5723,38.5723,38.2946,38.3442,76009.0
2022-11-11 10:45:00,38.67,38.76,38.57,38.58,55033.0,38.3541,38.4434,38.255,38.2649,55033.0
2022-11-11 10:50:00,38.58,38.62,38.53,38.56,51522.0,38.2649,38.3045,38.2153,38.245,51522.0
2022-11-11 10:55:00,38.55,38.56,38.43,38.43,70354.0,38.2351,38.245,38.1161,38.1161,70354.0
2022-11-11 11:00:00,38.44,38.52,38.37,38.51,30526.0,38.126,38.2054,38.0566,38.1954,30526.0
2022-11-11 11:05:00,38.54,38.54,38.19,38.2,27226.0,38.2252,38.2252,37.8781,37.888,27226.0
2022-11-11 11:10:00,38.2,38.28,38.16,38.25,19194.0,37.888,37.9673,37.8483,37.9376,19194.0
2022-11-11 11:15:00,38.24,38.35,38.24,38.34,18241.0,37.9276,38.0368,37.9276,38.0268,18241.0
2022-11-11 11:20:00,38.34,38.36,38.18,38.21,22478.0,38.0268,38.0467,37.8681,37.8979,22478.0
2022-11-11 11:25:00,38.2,38.24,38.15,38.15,18092.0,37.888,37.9276,37.8384,37.8384,18092.0
2022-11-11 11:30:00,38.15,38.27,38.15,38.16,15817.0,37.8384,37.9574,37.8384,37.8483,15817.0
2022-11-11 11:35:00,38.17,38.23,38.15,38.15,13968.0,37.8582,37.9177,37.8384,37.8384,13968.0
2022-11-11 11:40:00,38.15,38.25,38.12,38.2,16069.0,37.8384,37.9376,37.8086,37.888,16069.0
2022-11-11 11:45:00,38.19,38.19,38.13,38.18,7748.0,37.8781,37.8781,37.8185,37.8681,7748.0
2022-11-11 11:50:00,38.18,38.22,38.08,38.09,12740.0,37.8681,37.9078,37.769,37.7789,12740.0
2022-11-11 11:55:00,38.08,38.08,37.95,37.96,32173.0,37.769,37.769,37.64,37.6499,32173.0
2022-11-11 12:00:00,37.95,38.01,37.88,37.97,22180.0,37.64,37.6995,37.5706,37.6599,22180.0
2022-11-11 12:05:00,37.96,37.97,37.88,37.91,13006.0,37.6499,37.6599,37.5706,37.6003,13006.0
2022-11-11 12:10:00,37.91,38.03,37.91,37.97,15809.0,37.6003,37.7194,37.6003,37.6599,15809.0
2022-11-11 12:15:00,37.96,38.04,37.95,38.0,12420.0,37.6499,37.7293,37.64,37.6896,12420.0
2022-11-11 12:20:00,38.0,38.02,37.97,37.98,19629.0,37.6896,37.7094,37.6599,37.6698,19629.0
2022-11-11 12:25:00,37.98,37.98,37.9,37.93,8329.0,37.6698,37.6698,37.5904,37.6202,8329.0
2022-11-11 12:30:00,37.93,37.95,37.89,37.93,14400.0,37.6202,37.64,37.5805,37.6202,14400.0
2022-11-11 12:35:00,37.92,37.95,37.81,37.83,14976.0,37.6103,37.64,37.5012,37.521,14976.0
2022-11-11 12:40:00,37.83,37.84,37.76,37.8,10951.0,37.521,37.5309,37.4516,37.4912,10951.0
2022-11-11 12:45:00,37.81,37.82,37.74,37.75,9101.0,37.5012,37.5111,37.4317,37.4417,9101.0
2022-11-11 12:50:00,37.74,37.81,37.72,37.8,8024.0,37.4317,37.5012,37.4119,37.4912,8024.0
2022-11-11 12:55:00,37.81,37.85,37.8,37.8,8037.0,37.5012,37.5408,37.4912,37.4912,8037.0
2022-11-11 13:00:00,37.79,37.84,37.79,37.83,9156.0,37.4813,37.5309,37.4813,37.521,9156.0
2022-11-11 13:05:00,37.84,37.89,37.83,37.85,15713.0,37.5309,37.5805,37.521,37.5408,15713.0
2022-11-11 13:10:00,37.86,37.95,37.85,37.88,14417.0,37.5508,37.64,37.5408,37.5706,14417.0
2022-11-11 13:15:00,37.87,37.91,37.84,37.84,20307.0,37.5607,37.6003,37.5309,37.5309,20307.0
2022-11-11 13:20:00,37.84,37.86,37.78,37.8,26351.0,37.5309,37.5508,37.4714,37.4912,26351.0
2022-11-11 13:25:00,37.81,37.87,37.78,37.86,34864.0,37.5012,37.5607,37.4714,37.5508,34864.0
2022-11-11 13:30:00,37.86,37.86,37.75,37.77,34632.0,37.5508,37.5508,37.4417,37.4615,34632.0
2022-11-11 13:35:00,37.77,37.79,37.67,37.68,29129.0,37.4615,37.4813,37.3623,37.3722,29129.0
2022-11-11 13:40:00,37.68,37.71,37.64,37.67,29494.0,37.3722,37.402,37.3325,37.3623,29494.0
2022-11-11 13:45:00,37.66,37.67,37.56,37.61,30148.0,37.3524,37.3623,37.2532,37.3028,30148.0
2022-11-11 13:50:00,37.62,37.67,37.61,37.64,17470.0,37.3127,37.3623,37.3028,37.3325,17470.0
2022-11-11 13:55:00,37.63,37.65,37.57,37.58,21002.0,37.3226,37.3425,37.2631,37.273,21002.0
2022-11-11 14:00:00,37.57,37.69,37.56,37.67,87605.0,37.2631,37.3821,37.2532,37.3623,87605.0
2022-11-11 14:05:00,37.68,37.71,37.63,37.68,24965.0,37.3722,37.402,37.3226,37.3722,24965.0
2022-11-11 14:10:00,37.67,37.69,37.56,37.59,14248.0,37.3623,37.3821,37.2532,37.283,14248.0
2022-11-11 14:15:00,37.58,37.58,37.52,37.54,9392.0,37.273,37.273,37.2135,37.2334,9392.0
2022-11-11 14:20:00,37.55,37.65,37.54,37.64,42657.0,37.2433,37.3425,37.2334,37.3325,42657.0
2022-11-11 14:25:00,37.64,37.66,37.55,37.64,17803.0,37.3325,37.3524,37.2433,37.3325,17803.0
2022-11-11 14:30:00,37.64,37.71,37.63,37.69,25543.0,37.3325,37.402,37.3226,37.3821,25543.0
2022-11-11 14:35:00,37.7,37.71,37.66,37.7,18516.0,37.3921,37.402,37.3524,37.3921,18516.0
2022-11-11 14:40:00,37.7,37.78,37.69,37.78,19314.0,37.3921,37.4714,37.3821,37.4714,19314.0
2022-11-11 14:45:00,37.77,37.77,37.71,37.73,24595.0,37.4615,37.4615,37.402,37.4218,24595.0
2022-11-11 14:50:00,37.73,37.74,37.68,37.71,24564.0,37.4218,37.4317,37.3722,37.402,24564.0
2022-11-11 14:55:00,37.72,37.74,37.68,37.73,17022.0,37.4119,37.4317,37.3722,37.4218,17022.0
2022-11-11 15:00:00,37.73,37.73,37.6,37.63,22344.0,37.4218,37.4218,37.2929,37.3226,22344.0
2022-11-11 15:05:00,37.63,37.68,37.54,37.58,23087.0,37.3226,37.3722,37.2334,37.273,23087.0
2022-11-11 15:10:00,37.57,37.58,37.5,37.52,14802.0,37.2631,37.273,37.1937,37.2135,14802.0
2022-11-11 15:15:00,37.51,37.54,37.48,37.54,17560.0,37.2036,37.2334,37.1739,37.2334,17560.0
2022-11-11 15:20:00,37.54,37.56,37.46,37.47,21282.0,37.2334,37.2532,37.154,37.1639,21282.0
2022-11-11 15:25:00,37.47,37.56,37.46,37.52,35253.0,37.1639,37.2532,37.154,37.2135,35253.0
2022-11-11 15:30:00,37.52,37.55,37.49,37.53,42683.0,37.2135,37.2433,37.1838,37.2234,42683.0
2022-11-11 15:35:00,37.52,37.53,37.46,37.48,23808.0,37.2135,37.2234,37.154,37.1739,23808.0
2022-11-11 15:40:00,37.48,37.55,37.47,37.52,34926.0,37.1739,37.2433,37.1639,37.2135,34926.0
2022-11-11 15:45:00,37.52,37.55,37.49,37.52,87900.0,37.2135,37.2433,37.1838,37.2135,87900.0
2022-11-11 15:50:00,37.52,37.56,37.45,37.45,111848.0,37.2135,37.2532,37.1441,37.1441,111848.0
2022-11-11 15:55:00,37.45,37.47,37.37,37.43,264273.0,37.1441,37.1639,37.0648,37.1243,264273.0
2022-11-14 09:30:00,37.19,37.46,37.19,37.32,32126.0,36.8862,37.154,36.8862,37.0152,32126.0
2022-11-14 09:35:00,37.31,37.38,37.22,37.33,26497.0,37.0052,37.0747,36.916,37.0251,26497.0
2022-11-14 09:40:00,37.31,37.33,37.02,37.14,27535.0,37.0052,37.0251,36.7176,36.8366,27535.0
2022-11-14 09:45:00,37.1,37.23,36.98,37.22,31833.0,36.797,36.9259,36.6779,36.916,31833.0
2022-11-14 09:50:00,37.19,37.23,37.11,37.14,17451.0,36.8862,36.9259,36.8069,36.8366,17451.0
2022-11-14 09:55:00,37.15,37.22,37.11,37.2,19981.0,36.8466,36.916,36.8069,36.8961,19981.0
2022-11-14 10:00:00,37.21,37.35,37.21,37.34,21881.0,36.9061,37.0449,36.9061,37.035,21881.0
2022-11-14 10:05:00,37.33,37.5,37.32,37.47,27418.0,37.0251,37.1937,37.0152,37.1639,27418.0
2022-11-14 10:10:00,37.48,37.48,37.35,37.44,18285.0,37.1739,37.1739,37.0449,37.1342,18285.0
2022-11-14 10:15:00,37.45,37.61,37.45,37.5,11846.0,37.1441,37.3028,37.1441,37.1937,11846.0
2022-11-14 10:20:00,37.51,37.59,37.51,37.53,11573.0,37.2036,37.283,37.2036,37.2234,11573.0
2022-11-14 10:25:00,37.52,37.55,37.45,37.49,15464.0,37.2135,37.2433,37.1441,37.1838,15464.0
2022-11-14 10:30:00,37.48,37.51,37.45,37.49,16768.0,37.1739,37.2036,37.1441,37.1838,16768.0
2022-11-14 10:35:00,37.48,37.52,37.46,37.46,32506.0,37.1739,37.2135,37.154,37.154,32506.0
2022-11-14 10:40:00,37.47,37.53,37.4,37.41,18924.0,37.1639,37.2234,37.0945,37.1044,18924.0
2022-11-14 10:45:00,37.4,37.43,37.34,37.34,17895.0,37.0945,37.1243,37.035,37.035,17895.0
2022-11-14 10:50:00,37.35,37.4,37.31,37.39,14615.0,37.0449,37.0945,37.0052,37.0846,14615.0
2022-11-14 10:55:00,37.38,37.38,37.28,37.33,28759.0,37.0747,37.0747,36.9755,37.0251,28759.0
2022-11-14 11:00:00,37.34,37.37,37.21,37.22,19955.0,37.035,37.0648,36.9061,36.916,19955.0
2022-11-14 11:05:00,37.22,37.26,37.22,37.25,9186.0,36.916,36.9557,36.916,36.9457,9186.0
2022-11-14 11:10:00,37.26,37.26,37.16,37.19,14743.0,36.9557,36.9557,36.8565,36.8862,14743.0
2022-11-14 11:15:00,37.2,37.22,37.11,37.13,19894.0,36.8961,36.916,36.8069,36.8267,19894.0
2022-11-14 11:20:00,37.13,37.17,37.13,37.15,21640.0,36.8267,36.8664,36.8267,36.8466,21640.0
2022-11-14 11:25:00,37.15,37.19,37.13,37.16,10406.0,36.8466,36.8862,36.8267,36.8565,10406.0
2022-11-14 11:30:00,37.19,37.24,37.11,37.22,16119.0,36.8862,36.9358,36.8069,36.916,16119.0
2022-11-14 11:35:00,37.23,37.27,37.2,37.21,45361.0,36.9259,36.9656,36.8961,36.9061,45361.0
2022-11-14 11:40:00,37.2,37.3,37.19,37.26,20588.0,36.8961,36.9953,36.8862,36.9557,20588.0
2022-11-14 11:45:00,37.26,37.28,37.22,37.24,14501.0,36.9557,36.9755,36.916,36.9358,14501.0
2022-11-14 11:50:00,37.24,37.24,37.17,37.18,7378.0,36.9358,36.9358,36.8664,36.8763,7378.0
2022-11-14 11:55:00,37.18,37.22,37.17,37.19,8434.0,36.8763,36.916,36.8664,36.8862,8434.0
2022-11-14 12:00:00,37.2,37.22,37.17,37.19,14964.0,36.8961,36.916,36.8664,36.8862,14964.0
2022-11-14 12:05:00,37.19,37.19,37.15,37.17,8723.0,36.8862,36.8862,36.8466,36.8664,8723.0
2022-11-14 12:10:00,37.18,37.2,37.14,37.15,9386.0,36.8763,36.8961,36.8366,36.8466,9386.0
2022-11-14 12:15:00,37.14,37.16,37.12,37.13,7900.0,36.8366,36.8565,36.8168,36.8267,7900.0
2022-11-14 12:20:00,37.11,37.14,37.08,37.12,12048.0,36.8069,36.8366,36.7771,36.8168,12048.0
2022-11-14 12:25:00,37.12,37.2,37.09,37.2,7198.0,36.8168,36.8961,36.787,36.8961,7198.0
2022-11-14 12:30:00,37.19,37.25,37.17,37.25,19508.0,36.8862,36.9457,36.8664,36.9457,19508.0
2022-11-14 12:35:00,37.25,37.29,37.24,37.27,20317.0,36.9457,36.9854,36.9358,36.9656,20317.0
2022-11-14 12:40:00,37.26,37.26,37.17,37.19,20602.0,36.9557,36.9557,36.8664,36.8862,20602.0
2022-11-14 12:45:00,37.19,37.21,37.17,37.2,10757.0,36.8862,36.9061,36.8664,36.8961,10757.0
2022-11-14 12:50:00,37.2,37.22,37.17,37.17,14104.0,36.8961,36.916,36.8664,36.8664,14104.0
2022-11-14 12:55:00,37.16,37.17,37.12,37.16,12523.0,36.8565,36.8664,36.8168,36.8565,12523.0
2022-11-14 13:00:00,37.15,37.21,37.13,37.2,42358.0,36.8466,36.9061,36.8267,36.8961,42358.0
2022-11-14 13:05:00,37.2,37.23,37.16,37.17,28399.0,36.8961,36.9259,36.8565,36.8664,28399.0
2022-11-14 13:10:00,37.18,37.26,37.18,37.21,68512.0,36.8763,36.9557,36.8763,36.9061,68512.0
2022-11-14 13:15:00,37.21,37.22,37.17,37.18,23647.0,36.9061,36.916,36.8664,36.8763,23647.0
2022-11-14 13:20:00,37.17,37.24,37.16,37.2,17391.0,36.8664,36.9358,36.8565,36.8961,17391.0
2022-11-14 13:25:00,37.19,37.23,37.18,37.22,29955.0,36.8862,36.9259,36.8763,36.916,29955.0
2022-11-14 13:30:00,37.21,37.22,37.2,37.22,24239.0,36.9061,36.916,36.8961,36.916,24239.0
2022-11-14 13:35:00,37.22,37.24,37.19,37.2,22388.0,36.916,36.9358,36.8862,36.8961,22388.0
2022-11-14 13:40:00,37.2,37.22,37.18,37.2,17269.0,36.8961,36.916,36.8763,36.8961,17269.0
2022-11-14 13:45:00,37.2,37.2,37.17,37.19,12422.0,36.8961,36.8961,36.8664,36.8862,12422.0
2022-11-14 13:50:00,37.19,37.23,37.18,37.21,12776.0,36.8862,36.9259,36.8763,36.9061,12776.0
2022-11-14 13:55:00,37.2,37.23,37.19,37.22,36059.0,36.8961,36.9259,36.8862,36.916,36059.0
2022-11-14 14:00:00,37.22,37.22,37.19,37.2,14483.0,36.916,36.916,36.8862,36.8961,14483.0
2022-11-14 14:05:00,37.2,37.21,37.15,37.18,12181.0,36.8961,36.9061,36.8466,36.8763,12181.0
2022-11-14 14:10:00,37.18,37.21,37.17,37.2,20332.0,36.8763,36.9061,36.8664,36.8961,20332.0
2022-11-14 14:15:00,37.2,37.22,37.16,37.19,27172.0,36.8961,36.916,36.8565,36.8862,27172.0
2022-11-14 14:20:00,37.2,37.21,37.18,37.2,11434.0,36.8961,36.9061,36.8763,36.8961,11434.0
2022-11-14 14:25:00,37.2,37.22,37.18,37.2,13361.0,36.8961,36.916,36.8763,36.8961,13361.0
2022-11-14 14:30:00,37.21,37.22,37.18,37.2,13401.0,36.9061,36.916,36.8763,36.8961,13401.0
2022-11-14 14:35:00,37.2,37.21,37.14,37.14,10207.0,36.8961,36.9061,36.8366,36.8366,10207.0
2022-11-14 14:40:00,37.14,37.16,37.1,37.14,11468.0,36.8366,36.8565,36.797,36.8366,11468.0
2022-11-14 14:45:00,37.13,37.16,37.12,37.15,16327.0,36.8267,36.8565,36.8168,36.8466,16327.0
2022-11-14 14:50:00,37.15,37.18,37.13,37.14,14854.0,36.8466,36.8763,36.8267,36.8366,14854.0
2022-11-14 14:55:00,37.14,37.16,37.13,37.16,16020.0,36.8366,36.8565,36.8267,36.8565,16020.0
2022-11-14 15:00:00,37.16,37.22,37.15,37.22,28439.0,36.8565,36.916,36.8466,36.916,28439.0
2022-11-14 15:05:00,37.22,37.24,37.14,37.15,21123.0,36.916,36.9358,36.8366,36.8466,21123.0
2022-11-14 15:10:00,37.14,37.15,37.01,37.02,18104.0,36.8366,36.8466,36.7077,36.7176,18104.0
2022-11-14 15:15:00,37.02,37.05,36.99,37.05,28267.0,36.7176,36.7474,36.6879,36.7474,28267.0
2022-11-14 15:20:00,37.06,37.07,36.99,37.05,38065.0,36.7573,36.7672,36.6879,36.7474,38065.0
2022-11-14 15:25:00,37.05,37.06,37.0,37.0,31287.0,36.7474,36.7573,36.6978,36.6978,31287.0
2022-11-14 15:30:00,37.0,37.01,36.96,36.97,55796.0,36.6978,36.7077,36.6581,36.668,55796.0
2022-11-14 15:35:00,36.96,37.0,36.94,36.98,31756.0,36.6581,36.6978,36.6383,36.6779,31756.0
2022-11-14 15:40:00,36.98,37.0,36.94,36.95,31956.0,36.6779,36.6978,36.6383,36.6482,31956.0
2022-11-14 15:45:00,36.95,36.96,36.86,36.88,62887.0,36.6482,36.6581,36.5589,36.5788,62887.0
2022-11-14 15:50:00,36.87,36.87,36.79,36.8,123860.0,36.5688,36.5688,36.4895,36.4994,123860.0
2022-11-14 15:55:00,36.79,36.8,36.64,36.65,300737.0,36.4895,36.4994,36.3407,36.3506,300737.0
2022-11-15 09:30:00,37.12,37.23,37.0,37.09,52699.0,36.8168,36.9259,36.6978,36.787,52699.0
2022-11-15 09:35:00,37.11,37.26,37.11,37.21,6535.0,36.8069,36.9557,36.8069,36.9061,6535.0
2022-11-15 09:40:00,37.19,37.2,37.02,37.03,16571.0,36.8862,36.8961,36.7176,36.7275,16571.0
2022-11-15 09:45:00,37.03,37.03,36.84,36.96,14911.0,36.7275,36.7275,36.5391,36.6581,14911.0
2022-11-15 09:50:00,36.98,37.0,36.94,36.94,19832.0,36.6779,36.6978,36.6383,36.6383,19832.0
2022-11-15 09:55:00,36.95,37.05,36.93,37.0,29395.0,36.6482,36.7474,36.6283,36.6978,29395.0
2022-11-15 10:00:00,37.03,37.08,36.95,37.0,29496.0,36.7275,36.7771,36.6482,36.6978,29496.0
2022-11-15 10:05:00,36.97,37.0,36.78,36.8,24005.0,36.668,36.6978,36.4796,36.4994,24005.0
2022-11-15 10:10:00,36.8,36.85,36.74,36.81,17808.0,36.4994,36.549,36.4399,36.5093,17808.0
2022-11-15 10:15:00,36.83,36.88,36.77,36.78,24987.0,36.5292,36.5788,36.4697,36.4796,24987.0
2022-11-15 10:20:00,36.77,36.87,36.76,36.84,35066.0,36.4697,36.5688,36.4597,36.5391,35066.0
2022-11-15 10:25:00,36.87,36.95,36.84,36.85,91286.0,36.5688,36.6482,36.5391,36.549,91286.0
2022-11-15 10:30:00,36.86,36.91,36.81,36.83,32166.0,36.5589,36.6085,36.5093,36.5292,32166.0
2022-11-15 10:35:00,36.84,36.85,36.76,36.79,33056.0,36.5391,36.549,36.4597,36.4895,33056.0
2022-11-15 10:40:00,36.79,36.91,36.78,36.87,38142.0,36.4895,36.6085,36.4796,36.5688,38142.0
2022-11-15 10:45:00,36.87,36.9,36.84,36.9,22335.0,36.5688,36.5986,36.5391,36.5986,22335.0
2022-11-15 10:50:00,36.89,37.04,36.83,37.02,10892.0,36.5887,36.7375,36.5292,36.7176,10892.0
2022-11-15 10:55:00,37.02,37.04,36.96,36.99,9266.0,36.7176,36.7375,36.6581,36.6879,9266.0
2022-11-15 11:00:00,36.98,36.99,36.93,36.94,11601.0,36.6779,36.6879,36.6283,36.6383,11601.0
2022-11-15 11:05:00,36.95,37.0,36.93,36.93,13605.0,36.6482,36.6978,36.6283,36.6283,13605.0
2022-11-15 11:10:00,36.93,36.97,36.91,36.95,10235.0,36.6283,36.668,36.6085,36.6482,10235.0
2022-11-15 11:15:00,36.95,36.97,36.88,36.9,22944.0,36.6482,36.668,36.5788,36.5986,22944.0
2022-11-15 11:20:00,36.91,36.96,36.89,36.89,19164.0,36.6085,36.6581,36.5887,36.5887,19164.0
2022-11-15 11:25:00,36.9,36.92,36.87,36.9,6230.0,36.5986,36.6184,36.5688,36.5986,6230.0
2022-11-15 11:30:00,36.89,36.98,36.89,36.95,26344.0,36.5887,36.6779,36.5887,36.6482,26344.0
2022-11-15 11:35:00,36.95,36.97,36.91,36.95,19377.0,36.6482,36.668,36.6085,36.6482,19377.0
2022-11-15 11:40:00,36.97,37.0,36.92,36.92,67206.0,36.668,36.6978,36.6184,36.6184,67206.0
2022-11-15 11:45:00,36.93,36.96,36.89,36.93,18499.0,36.6283,36.6581,36.5887,36.6283,18499.0
2022-11-15 11:50:00,36.93,36.94,36.88,36.9,12047.0,36.6283,36.6383,36.5788,36.5986,12047.0
2022-11-15 11:55:00,36.9,36.91,36.85,36.89,10449.0,36.5986,36.6085,36.549,36.5887,10449.0
2022-11-15 12:00:00,36.9,36.9,36.78,36.8,13404.0,36.5986,36.5986,36.4796,36.4994,13404.0
2022-11-15 12:05:00,36.8,36.87,36.79,36.87,11709.0,36.4994,36.5688,36.4895,36.5688,11709.0
2022-11-15 12:10:00,36.87,36.95,36.87,36.92,17163.0,36.5688,36.6482,36.5688,36.6184,17163.0
2022-11-15 12:15:00,36.92,36.94,36.85,36.87,32987.0,36.6184,36.6383,36.549,36.5688,32987.0
2022-11-15 12:20:00,36.87,36.91,36.86,36.9,24550.0,36.5688,36.6085,36.5589,36.5986,24550.0
2022-11-15 12:25:00,36.9,36.9,36.79,36.79,23479.0,36.5986,36.5986,36.4895,36.4895,23479.0
2022-11-15 12:30:00,36.79,36.9,36.77,36.88,7008.0,36.4895,36.5986,36.4697,36.5788,7008.0
2022-11-15 12:35:00,36.89,36.92,36.88,36.9,8842.0,36.5887,36.6184,36.5788,36.5986,8842.0
2022-11-15 12:40:00,36.9,36.91,36.84,36.85,6058.0,36.5986,36.6085,36.5391,36.549,6058.0
2022-11-15 12:45:00,36.85,36.86,36.8,36.86,4842.0,36.549,36.5589,36.4994,36.5589,4842.0
2022-11-15 12:50:00,36.86,36.87,36.84,36.86,4232.0,36.5589,36.5688,36.5391,36.5589,4232.0
2022-11-15 12:55:00,36.87,36.92,36.84,36.92,7887.0,36.5688,36.6184,36.5391,36.6184,7887.0
2022-11-15 13:00:00,36.94,36.98,36.92,36.96,8963.0,36.6383,36.6779,36.6184,36.6581,8963.0
2022-11-15 13:05:00,36.95,36.96,36.91,36.93,5540.0,36.6482,36.6581,36.6085,36.6283,5540.0
2022-11-15 13:10:00,36.92,36.94,36.88,36.89,7331.0,36.6184,36.6383,36.5788,36.5887,7331.0
2022-11-15 13:15:00,36.86,36.88,36.8,36.83,12418.0,36.5589,36.5788,36.4994,36.5292,12418.0
2022-11-15 13:20:00,36.82,36.83,36.69,36.77,15242.0,36.5192,36.5292,36.3903,36.4697,15242.0
2022-11-15 13:25:00,36.78,36.85,36.69,36.74,24048.0,36.4796,36.549,36.3903,36.4399,24048.0
2022-11-15 13:30:00,36.72,36.81,36.7,36.8,21052.0,36.4201,36.5093,36.4002,36.4994,21052.0
2022-11-15 13:35:00,36.8,36.92,36.67,36.69,15337.0,36.4994,36.6184,36.3705,36.3903,15337.0
2022-11-15 13:40:00,36.68,36.82,36.58,36.74,20923.0,36.3804,36.5192,36.2812,36.4399,20923.0
2022-11-15 13:45:00,36.73,36.87,36.71,36.71,14224.0,36.43,36.5688,36.4101,36.4101,14224.0
2022-11-15 13:50:00,36.74,36.85,36.74,36.85,9713.0,36.4399,36.549,36.4399,36.549,9713.0
2022-11-15 13:55:00,36.84,36.92,36.81,36.82,14339.0,36.5391,36.6184,36.5093,36.5192,14339.0
2022-11-15 14:00:00,36.83,36.86,36.67,36.68,15832.0,36.5292,36.5589,36.3705,36.3804,15832.0
2022-11-15 14:05:00,36.7,36.84,36.69,36.84,17313.0,36.4002,36.5391,36.3903,36.5391,17313.0
2022-11-15 14:10:00,36.84,37.01,36.84,36.93,29224.0,36.5391,36.7077,36.5391,36.6283,29224.0
2022-11-15 14:15:00,36.92,36.93,36.84,36.84,16777.0,36.6184,36.6283,36.5391,36.5391,16777.0
2022-11-15 14:20:00,36.84,36.94,36.81,36.84,33750.0,36.5391,36.6383,36.5093,36.5391,33750.0
2022-11-15 14:25:00,36.83,36.88,36.73,36.78,39024.0,36.5292,36.5788,36.43,36.4796,39024.0
2022-11-15 14:30:00,36.79,36.81,36.68,36.68,30421.0,36.4895,36.5093,36.3804,36.3804,30421.0
2022-11-15 14:35:00,36.68,36.71,36.61,36.62,32337.0,36.3804,36.4101,36.311,36.3209,32337.0
2022-11-15 14:40:00,36.61,36.7,36.61,36.63,42453.0,36.311,36.4002,36.311,36.3308,42453.0
2022-11-15 14:45:00,36.63,36.68,36.57,36.57,29125.0,36.3308,36.3804,36.2713,36.2713,29125.0
2022-11-15 14:50:00,36.58,36.6,36.51,36.58,41363.0,36.2812,36.301,36.2118,36.2812,41363.0
2022-11-15 14:55:00,36.58,36.7,36.58,36.65,35531.0,36.2812,36.4002,36.2812,36.3506,35531.0
2022-11-15 15:00:00,36.64,36.7,36.63,36.68,23535.0,36.3407,36.4002,36.3308,36.3804,23535.0
2022-11-15 15:05:00,36.68,36.68,36.57,36.59,19247.0,36.3804,36.3804,36.2713,36.2911,19247.0
2022-11-15 15:10:00,36.6,36.62,36.54,36.58,22591.0,36.301,36.3209,36.2415,36.2812,22591.0
2022-11-15 15:15:00,36.59,36.64,36.56,36.57,67271.0,36.2911,36.3407,36.2614,36.2713,67271.0
2022-11-15 15:20:00,36.57,36.71,36.55,36.69,53687.0,36.2713,36.4101,36.2515,36.3903,53687.0
2022-11-15 15:25:00,36.7,36.76,36.67,36.7,36163.0,36.4002,36.4597,36.3705,36.4002,36163.0
2022-11-15 15:30:00,36.7,36.71,36.6,36.61,23937.0,36.4002,36.4101,36.301,36.311,23937.0
2022-11-15 15:35:00,36.62,36.7,36.61,36.69,30625.0,36.3209,36.4002,36.311,36.3903,30625.0
2022-11-15 15:40:00,36.68,36.74,36.66,36.73,50673.0,36.3804,36.4399,36.3606,36.43,50673.0
2022-11-15 15:45:00,36.72,36.72,36.64,36.65,78908.0,36.4201,36.4201,36.3407,36.3506,78908.0
2022-11-15 15:50:00,36.64,36.64,36.49,36.54,181048.0,36.3407,36.3407,36.1919,36.2415,181048.0
2022-11-15 15:55:00,36.53,36.56,36.47,36.54,650043.0,36.2316,36.2614,36.1721,36.2415,650043.0
2022-11-16 09:30:00,36.39,36.55,36.39,36.53,28142.0,36.0928,36.2515,36.0928,36.2316,28142.0
2022-11-16 09:35:00,36.49,36.51,36.39,36.47,5819.0,36.1919,36.2118,36.0928,36.1721,5819.0
2022-11-16 09:40:00,36.44,36.52,36.38,36.48,10318.0,36.1424,36.2217,36.0828,36.182,10318.0
2022-11-16 09:45:00,36.45,36.53,36.42,36.48,22116.0,36.1523,36.2316,36.1225,36.182,22116.0
2022-11-16 09:50:00,36.49,36.54,36.35,36.36,6542.0,36.1919,36.2415,36.0531,36.063,6542.0
2022-11-16 09:55:00,36.34,36.38,36.24,36.25,21756.0,36.0432,36.0828,35.944,35.9539,21756.0
2022-11-16 10:00:00,36.23,36.32,36.23,36.25,45166.0,35.9341,36.0233,35.9341,35.9539,45166.0
2022-11-16 10:05:00,36.25,36.37,36.22,36.37,17308.0,35.9539,36.0729,35.9241,36.0729,17308.0
2022-11-16 10:10:00,36.39,36.55,36.36,36.47,14455.0,36.0928,36.2515,36.063,36.1721,14455.0
2022-11-16 10:15:00,36.47,36.49,36.42,36.43,9217.0,36.1721,36.1919,36.1225,36.1324,9217.0
2022-11-16 10:20:00,36.42,36.56,36.4,36.56,11806.0,36.1225,36.2614,36.1027,36.2614,11806.0
2022-11-16 10:25:00,36.58,36.63,36.56,36.56,10458.0,36.2812,36.3308,36.2614,36.2614,10458.0
2022-11-16 10:30:00,36.57,36.6,36.49,36.56,9744.0,36.2713,36.301,36.1919,36.2614,9744.0
2022-11-16 10:35:00,36.57,36.66,36.52,36.62,14719.0,36.2713,36.3606,36.2217,36.3209,14719.0
2022-11-16 10:40:00,36.61,36.63,36.46,36.48,78386.0,36.311,36.3308,36.1622,36.182,78386.0
2022-11-16 10:45:00,36.47,36.63,36.46,36.58,50170.0,36.1721,36.3308,36.1622,36.2812,50170.0
2022-11-16 10:50:00,36.57,36.64,36.53,36.53,19159.0,36.2713,36.3407,36.2316,36.2316,19159.0
2022-11-16 10:55:00,36.54,36.54,36.46,36.49,5941.0,36.2415,36.2415,36.1622,36.1919,5941.0
2022-11-16 11:00:00,36.49,36.55,36.48,36.55,11355.0,36.1919,36.2515,36.182,36.2515,11355.0
2022-11-16 11:05:00,36.54,36.6,36.52,36.6,8324.0,36.2415,36.301,36.2217,36.301,8324.0
2022-11-16 11:10:00,36.59,36.71,36.59,36.7,9566.0,36.2911,36.4101,36.2911,36.4002,9566.0
2022-11-16 11:15:00,36.71,36.74,36.67,36.7,11869.0,36.4101,36.4399,36.3705,36.4002,11869.0
2022-11-16 11:20:00,36.71,36.75,36.67,36.75,11949.0,36.4101,36.4498,36.3705,36.4498,11949.0
2022-11-16 11:25:00,36.74,36.79,36.73,36.77,9731.0,36.4399,36.4895,36.43,36.4697,9731.0
2022-11-16 11:30:00,36.77,36.81,36.74,36.74,11623.0,36.4697,36.5093,36.4399,36.4399,11623.0
2022-11-16 11:35:00,36.73,36.79,36.72,36.79,6307.0,36.43,36.4895,36.4201,36.4895,6307.0
2022-11-16 11:40:00,36.8,36.87,36.8,36.87,7698.0,36.4994,36.5688,36.4994,36.5688,7698.0
2022-11-16 11:45:00,36.87,36.92,36.86,36.89,10165.0,36.5688,36.6184,36.5589,36.5887,10165.0
2022-11-16 11:50:00,36.89,36.91,36.87,36.9,14206.0,36.5887,36.6085,36.5688,36.5986,14206.0
2022-11-16 11:55:00,36.91,36.92,36.88,36.89,10212.0,36.6085,36.6184,36.5788,36.5887,10212.0
2022-11-16 12:00:00,36.89,36.9,36.85,36.86,9415.0,36.5887,36.5986,36.549,36.5589,9415.0
2022-11-16 12:05:00,36.86,36.94,36.86,36.92,7238.0,36.5589,36.6383,36.5589,36.6184,7238.0
2022-11-16 12:10:00,36.92,36.93,36.83,36.84,8463.0,36.6184,36.6283,36.5292,36.5391,8463.0
2022-11-16 12:15:00,36.84,36.84,36.72,36.73,16385.0,36.5391,36.5391,36.4201,36.43,16385.0
2022-11-16 12:20:00,36.74,36.82,36.74,36.8,18331.0,36.4399,36.5192,36.4399,36.4994,18331.0
2022-11-16 12:25:00,36.78,36.88,36.78,36.86,6711.0,36.4796,36.5788,36.4796,36.5589,6711.0
2022-11-16 12:30:00,36.84,36.89,36.83,36.89,9319.0,36.5391,36.5887,36.5292,36.5887,9319.0
2022-11-16 12:35:00,36.88,36.93,36.88,36.9,9603.0,36.5788,36.6283,36.5788,36.5986,9603.0
2022-11-16 12:40:00,36.9,36.94,36.89,36.93,7293.0,36.5986,36.6383,36.5887,36.6283,7293.0
2022-11-16 12:45:00,36.94,36.97,36.91,36.92,10502.0,36.6383,36.668,36.6085,36.6184,10502.0
2022-11-16 12:50:00,36.92,36.94,36.85,36.86,10163.0,36.6184,36.6383,36.549,36.5589,10163.0
2022-11-16 12:55:00,36.85,36.87,36.83,36.85,5106.0,36.549,36.5688,36.5292,36.549,5106.0
2022-11-16 13:00:00,36.83,36.85,36.79,36.8,8178.0,36.5292,36.549,36.4895,36.4994,8178.0
2022-11-16 13:05:00,36.79,36.83,36.79,36.83,3717.0,36.4895,36.5292,36.4895,36.5292,3717.0
2022-11-16 13:10:00,36.84,36.9,36.84,36.9,5782.0,36.5391,36.5986,36.5391,36.5986,5782.0
2022-11-16 13:15:00,36.9,36.9,36.83,36.84,8347.0,36.5986,36.5986,36.5292,36.5391,8347.0
2022-11-16 13:20:00,36.85,36.87,36.81,36.85,5107.0,36.549,36.5688,36.5093,36.549,5107.0
2022-11-16 13:25:00,36.84,36.89,36.83,36.86,7445.0,36.5391,36.5887,36.5292,36.5589,7445.0
2022-11-16 13:30:00,36.86,36.88,36.78,36.79,9353.0,36.5589,36.5788,36.4796,36.4895,9353.0
2022-11-16 13:35:00,36.81,36.84,36.79,36.83,9065.0,36.5093,36.5391,36.4895,36.5292,9065.0
2022-11-16 13:40:00,36.83,36.85,36.82,36.85,7808.0,36.5292,36.549,36.5192,36.549,7808.0
2022-11-16 13:45:00,36.85,36.86,36.78,36.78,7246.0,36.549,36.5589,36.4796,36.4796,7246.0
2022-11-16 13:50:00,36.78,36.81,36.77,36.8,6444.0,36.4796,36.5093,36.4697,36.4994,6444.0
2022-11-16 13:55:00,36.81,36.81,36.77,36.79,10339.0,36.5093,36.5093,36.4697,36.4895,10339.0
2022-11-16 14:00:00,36.78,36.87,36.76,36.86,9846.0,36.4796,36.5688,36.4597,36.5589,9846.0
2022-11-16 14:05:00,36.87,36.9,36.82,36.9,6935.0,36.5688,36.5986,36.5192,36.5986,6935.0
2022-11-16 14:10:00,36.89,36.89,36.85,36.89,8393.0,36.5887,36.5887,36.549,36.5887,8393.0
2022-11-16 14:15:00,36.89,36.9,36.86,36.9,9236.0,36.5887,36.5986,36.5589,36.5986,9236.0
2022-11-16 14:20:00,36.91,36.94,36.89,36.94,10932.0,36.6085,36.6383,36.5887,36.6383,10932.0
2022-11-16 14:25:00,36.95,36.97,36.93,36.97,10918.0,36.6482,36.668,36.6283,36.668,10918.0
2022-11-16 14:30:00,36.97,36.98,36.85,36.89,10099.0,36.668,36.6779,36.549,36.5887,10099.0
2022-11-16 14:35:00,36.9,36.98,36.9,36.94,7403.0,36.5986,36.6779,36.5986,36.6383,7403.0
2022-11-16 14:40:00,36.94,36.98,36.94,36.95,7574.0,36.6383,36.6779,36.6383,36.6482,7574.0
2022-11-16 14:45:00,36.96,36.97,36.93,36.96,7186.0,36.6581,36.668,36.6283,36.6581,7186.0
2022-11-16 14:50:00,36.96,37.0,36.94,36.97,11142.0,36.6581,36.6978,36.6383,36.668,11142.0
2022-11-16 14:55:00,36.98,37.02,36.97,37.02,10722.0,36.6779,36.7176,36.668,36.7176,10722.0
2022-11-16 15:00:00,37.02,37.04,36.98,36.98,12904.0,36.7176,36.7375,36.6779,36.6779,12904.0
2022-11-16 15:05:00,36.99,37.0,36.9,36.92,12096.0,36.6879,36.6978,36.5986,36.6184,12096.0
2022-11-16 15:10:00,36.93,36.97,36.91,36.95,12370.0,36.6283,36.668,36.6085,36.6482,12370.0
2022-11-16 15:15:00,36.95,36.96,36.84,36.84,16007.0,36.6482,36.6581,36.5391,36.5391,16007.0
2022-11-16 15:20:00,36.84,36.87,36.82,36.85,59639.0,36.5391,36.5688,36.5192,36.549,59639.0
2022-11-16 15:25:00,36.85,36.9,36.83,36.88,55686.0,36.549,36.5986,36.5292,36.5788,55686.0
2022-11-16 15:30:00,36.87,36.95,36.87,36.93,28000.0,36.5688,36.6482,36.5688,36.6283,28000.0
2022-11-16 15:35:00,36.94,36.96,36.91,36.95,20945.0,36.6383,36.6581,36.6085,36.6482,20945.0
2022-11-16 15:40:00,36.95,37.02,36.93,37.0,39882.0,36.6482,36.7176,36.6283,36.6978,39882.0
2022-11-16 15:45:00,37.0,37.0,36.95,36.99,31184.0,36.6978,36.6978,36.6482,36.6879,31184.0
2022-11-16 15:50:00,37.0,37.0,36.83,36.84,174955.0,36.6978,36.6978,36.5292,36.5391,174955.0
2022-11-16 15:55:00,36.84,36.97,36.79,36.86,559110.0,36.5391,36.668,36.4895,36.5589,559110.0
2022-11-17 09:30:00,36.2,36.47,36.11,36.24,35065.0,35.9043,36.1721,35.815,35.944,35065.0
2022-11-17 09:35:00,36.26,36.32,36.19,36.2,3448.0,35.9638,36.0233,35.8944,35.9043,3448.0
2022-11-17 09:40:00,36.18,36.31,36.18,36.26,5258.0,35.8845,36.0134,35.8845,35.9638,5258.0
2022-11-17 09:45:00,36.27,36.4,36.25,36.38,12939.0,35.9737,36.1027,35.9539,36.0828,12939.0
2022-11-17 09:50:00,36.38,36.43,36.35,36.37,8183.0,36.0828,36.1324,36.0531,36.0729,8183.0
2022-11-17 09:55:00,36.37,36.37,36.18,36.18,3970.0,36.0729,36.0729,35.8845,35.8845,3970.0
2022-11-17 10:00:00,36.18,36.28,36.18,36.24,12279.0,35.8845,35.9837,35.8845,35.944,12279.0
2022-11-17 10:05:00,36.19,36.25,36.15,36.16,11823.0,35.8944,35.9539,35.8547,35.8646,11823.0
2022-11-17 10:10:00,36.17,36.21,36.15,36.19,9727.0,35.8746,35.9142,35.8547,35.8944,9727.0
2022-11-17 10:15:00,36.19,36.2,36.03,36.09,23524.0,35.8944,35.9043,35.7357,35.7952,23524.0
2022-11-17 10:20:00,36.09,36.13,36.02,36.03,18721.0,35.7952,35.8349,35.7258,35.7357,18721.0
2022-11-17 10:25:00,36.03,36.11,36.03,36.08,15628.0,35.7357,35.815,35.7357,35.7853,15628.0
2022-11-17 10:30:00,36.08,36.08,35.98,36.03,15987.0,35.7853,35.7853,35.6861,35.7357,15987.0
2022-11-17 10:35:00,36.02,36.05,35.96,35.97,7544.0,35.7258,35.7555,35.6663,35.6762,7544.0
2022-11-17 10:40:00,35.96,36.0,35.96,35.97,5381.0,35.6663,35.7059,35.6663,35.6762,5381.0
2022-11-17 10:45:00,35.96,35.97,34.8,35.84,187065.0,35.6663,35.6762,34.5157,35.5473,187065.0
2022-11-17 10:50:00,35.87,35.88,35.76,35.78,19425.0,35.577,35.5869,35.4679,35.4877,19425.0
2022-11-17 10:55:00,35.78,35.98,35.78,35.98,6747.0,35.4877,35.6861,35.4877,35.6861,6747.0
2022-11-17 11:00:00,35.98,36.0,35.96,35.98,10963.0,35.6861,35.7059,35.6663,35.6861,10963.0
2022-11-17 11:05:00,35.98,36.02,35.94,35.94,7221.0,35.6861,35.7258,35.6464,35.6464,7221.0
2022-11-17 11:10:00,35.94,35.96,35.79,35.87,46779.0,35.6464,35.6663,35.4977,35.577,46779.0
2022-11-17 11:15:00,35.87,35.91,35.61,35.81,123753.0,35.577,35.6167,35.3191,35.5175,123753.0
2022-11-17 11:20:00,35.82,35.87,35.77,35.86,26687.0,35.5274,35.577,35.4778,35.5671,26687.0
2022-11-17 11:25:00,35.86,36.0,35.86,35.98,6319.0,35.5671,35.7059,35.5671,35.6861,6319.0
2022-11-17 11:30:00,35.97,36.01,35.95,36.0,6091.0,35.6762,35.7159,35.6564,35.7059,6091.0
2022-11-17 11:35:00,36.0,36.02,35.96,36.0,5856.0,35.7059,35.7258,35.6663,35.7059,5856.0
2022-11-17 11:40:00,35.99,36.0,35.98,35.99,3880.0,35.696,35.7059,35.6861,35.696,3880.0
2022-11-17 11:45:00,35.98,36.02,35.95,35.96,21349.0,35.6861,35.7258,35.6564,35.6663,21349.0
2022-11-17 11:50:00,35.97,36.01,35.96,35.98,9000.0,35.6762,35.7159,35.6663,35.6861,9000.0
2022-11-17 11:55:00,35.98,36.14,35.98,36.13,17577.0,35.6861,35.8448,35.6861,35.8349,17577.0
2022-11-17 12:00:00,36.13,36.15,36.09,36.1,19866.0,35.8349,35.8547,35.7952,35.8051,19866.0
2022-11-17 12:05:00,36.11,36.12,36.08,36.09,9496.0,35.815,35.825,35.7853,35.7952,9496.0
2022-11-17 12:10:00,36.09,36.11,36.06,36.06,6284.0,35.7952,35.815,35.7655,35.7655,6284.0
2022-11-17 12:15:00,36.05,36.07,36.01,36.04,13406.0,35.7555,35.7754,35.7159,35.7456,13406.0
2022-11-17 12:20:00,36.05,36.06,36.02,36.04,20977.0,35.7555,35.7655,35.7258,35.7456,20977.0
2022-11-17 12:25:00,36.04,36.06,36.01,36.04,15607.0,35.7456,35.7655,35.7159,35.7456,15607.0
2022-11-17 12:30:00,36.04,36.08,36.03,36.04,15015.0,35.7456,35.7853,35.7357,35.7456,15015.0
2022-11-17 12:35:00,36.04,36.09,36.04,36.09,16110.0,35.7456,35.7952,35.7456,35.7952,16110.0
2022-11-17 12:40:00,36.1,36.13,36.08,36.12,11055.0,35.8051,35.8349,35.7853,35.825,11055.0
2022-11-17 12:45:00,36.12,36.16,36.11,36.14,9890.0,35.825,35.8646,35.815,35.8448,9890.0
2022-11-17 12:50:00,36.14,36.21,36.13,36.17,9360.0,35.8448,35.9142,35.8349,35.8746,9360.0
2022-11-17 12:55:00,36.18,36.2,36.16,36.18,9160.0,35.8845,35.9043,35.8646,35.8845,9160.0
2022-11-17 13:00:00,36.18,36.24,36.17,36.17,13424.0,35.8845,35.944,35.8746,35.8746,13424.0
2022-11-17 13:05:00,36.18,36.2,36.16,36.19,7128.0,35.8845,35.9043,35.8646,35.8944,7128.0
2022-11-17 13:10:00,36.19,36.26,36.18,36.24,13086.0,35.8944,35.9638,35.8845,35.944,13086.0
2022-11-17 13:15:00,36.25,36.3,36.24,36.3,8359.0,35.9539,36.0035,35.944,36.0035,8359.0
2022-11-17 13:20:00,36.3,36.32,36.25,36.25,7867.0,36.0035,36.0233,35.9539,35.9539,7867.0
2022-11-17 13:25:00,36.25,36.28,36.24,36.28,7611.0,35.9539,35.9837,35.944,35.9837,7611.0
2022-11-17 13:30:00,36.28,36.28,36.22,36.24,6190.0,35.9837,35.9837,35.9241,35.944,6190.0
2022-11-17 13:35:00,36.24,36.31,36.23,36.31,15788.0,35.944,36.0134,35.9341,36.0134,15788.0
2022-11-17 13:40:00,36.3,36.33,36.28,36.29,7400.0,36.0035,36.0332,35.9837,35.9936,7400.0
2022-11-17 13:45:00,36.28,36.28,36.22,36.26,12198.0,35.9837,35.9837,35.9241,35.9638,12198.0
2022-11-17 13:50:00,36.25,36.3,36.25,36.3,10613.0,35.9539,36.0035,35.9539,36.0035,10613.0
2022-11-17 13:55:00,36.3,36.31,36.25,36.3,9132.0,36.0035,36.0134,35.9539,36.0035,9132.0
2022-11-17 14:00:00,36.3,36.35,36.29,36.33,8248.0,36.0035,36.0531,35.9936,36.0332,8248.0
2022-11-17 14:05:00,36.33,36.36,36.32,36.33,10401.0,36.0332,36.063,36.0233,36.0332,10401.0
2022-11-17 14:10:00,36.31,36.32,36.26,36.29,6473.0,36.0134,36.0233,35.9638,35.9936,6473.0
2022-11-17 14:15:00,36.28,36.28,36.22,36.26,8429.0,35.9837,35.9837,35.9241,35.9638,8429.0
2022-11-17 14:20:00,36.26,36.29,36.22,36.29,8424.0,35.9638,35.9936,35.9241,35.9936,8424.0
2022-11-17 14:25:00,36.28,36.29,36.26,36.27,6039.0,35.9837,35.9936,35.9638,35.9737,6039.0
2022-11-17 14:30:00,36.27,36.32,36.27,36.32,8976.0,35.9737,36.0233,35.9737,36.0233,8976.0
2022-11-17 14:35:00,36.31,36.32,36.27,36.3,5948.0,36.0134,36.0233,35.9737,36.0035,5948.0
2022-11-17 14:40:00,36.3,36.31,36.25,36.3,34507.0,36.0035,36.0134,35.9539,36.0035,34507.0
2022-11-17 14:45:00,36.29,36.36,36.26,36.34,9964.0,35.9936,36.063,35.9638,36.0432,9964.0
2022-11-17 14:50:00,36.34,36.38,36.32,36.38,7109.0,36.0432,36.0828,36.0233,36.0828,7109.0
2022-11-17 14:55:00,36.38,36.4,36.36,36.38,7311.0,36.0828,36.1027,36.063,36.0828,7311.0
2022-11-17 15:00:00,36.4,36.43,36.37,36.39,12153.0,36.1027,36.1324,36.0729,36.0928,12153.0
2022-11-17 15:05:00,36.37,36.42,36.36,36.39,6532.0,36.0729,36.1225,36.063,36.0928,6532.0
2022-11-17 15:10:00,36.37,36.38,36.35,36.36,4041.0,36.0729,36.0828,36.0531,36.063,4041.0
2022-11-17 15:15:00,36.36,36.36,36.32,36.33,6901.0,36.063,36.063,36.0233,36.0332,6901.0
2022-11-17 15:20:00,36.32,36.34,36.29,36.3,17794.0,36.0233,36.0432,35.9936,36.0035,17794.0
2022-11-17 15:25:00,36.3,36.35,36.29,36.34,15800.0,36.0035,36.0531,35.9936,36.0432,15800.0
2022-11-17 15:30:00,36.33,36.38,36.33,36.36,14679.0,36.0332,36.0828,36.0332,36.063,14679.0
2022-11-17 15:35:00,36.37,36.37,36.32,36.33,22263.0,36.0729,36.0729,36.0233,36.0332,22263.0
2022-11-17 15:40:00,36.34,36.4,36.33,36.4,18385.0,36.0432,36.1027,36.0332,36.1027,18385.0
2022-11-17 15:45:00,36.4,36.48,36.4,36.47,28269.0,36.1027,36.182,36.1027,36.1721,28269.0
2022-11-17 15:50:00,36.47,36.48,36.42,36.44,57555.0,36.1721,36.182,36.1225,36.1424,57555.0
2022-11-17 15:55:00,36.44,36.51,36.41,36.47,234994.0,36.1424,36.2118,36.1126,36.1721,234994.0
2022-11-18 09:30:00,37.05,37.24,36.8,37.18,67204.0,36.7474,36.9358,36.4994,36.8763,67204.0
2022-11-18 09:35:00,37.16,37.19,36.93,36.94,53462.0,36.8565,36.8862,36.6283,36.6383,53462.0
2022-11-18 09:40:00,36.98,36.99,36.78,36.83,13202.0,36.6779,36.6879,36.4796,36.5292,13202.0
2022-11-18 09:45:00,36.83,36.88,36.81,36.85,18346.0,36.5292,36.5788,36.5093,36.549,18346.0
2022-11-18 09:50:00,36.88,36.89,36.79,36.84,34181.0,36.5788,36.5887,36.4895,36.5391,34181.0
2022-11-18 09:55:00,36.84,36.89,36.79,36.8,18793.0,36.5391,36.5887,36.4895,36.4994,18793.0
2022-11-18 10:00:00,36.81,36.83,36.74,36.8,10191.0,36.5093,36.5292,36.4399,36.4994,10191.0
2022-11-18 10:05:00,36.81,36.86,36.78,36.86,8409.0,36.5093,36.5589,36.4796,36.5589,8409.0
2022-11-18 10:10:00,36.86,36.92,36.83,36.84,12434.0,36.5589,36.6184,36.5292,36.5391,12434.0
2022-11-18 10:15:00,36.85,36.94,36.85,36.88,10163.0,36.549,36.6383,36.549,36.5788,10163.0
2022-11-18 10:20:00,36.9,37.01,36.89,37.01,18410.0,36.5986,36.7077,36.5887,36.7077,18410.0
2022-11-18 10:25:00,37.01,37.01,36.86,36.96,18605.0,36.7077,36.7077,36.5589,36.6581,18605.0
2022-11-18 10:30:00,36.96,37.01,36.94,37.01,9339.0,36.6581,36.7077,36.6383,36.7077,9339.0
2022-11-18 10:35:00,37.01,37.03,36.98,37.0,15973.0,36.7077,36.7275,36.6779,36.6978,15973.0
2022-11-18 10:40:00,37.0,37.01,36.94,36.96,7674.0,36.6978,36.7077,36.6383,36.6581,7674.0
2022-11-18 10:45:00,36.98,37.01,36.94,37.01,7795.0,36.6779,36.7077,36.6383,36.7077,7795.0
2022-11-18 10:50:00,37.01,37.08,36.97,37.02,24094.0,36.7077,36.7771,36.668,36.7176,24094.0
2022-11-18 10:55:00,37.01,37.01,36.91,36.93,7777.0,36.7077,36.7077,36.6085,36.6283,7777.0
2022-11-18 11:00:00,36.94,36.97,36.91,36.91,7964.0,36.6383,36.668,36.6085,36.6085,7964.0
2022-11-18 11:05:00,36.92,37.01,36.92,37.0,8352.0,36.6184,36.7077,36.6184,36.6978,8352.0
2022-11-18 11:10:00,36.99,36.99,36.94,36.96,17633.0,36.6879,36.6879,36.6383,36.6581,17633.0
2022-11-18 11:15:00,36.95,37.01,36.94,36.98,19904.0,36.6482,36.7077,36.6383,36.6779,19904.0
2022-11-18 11:20:00,36.98,37.0,36.95,36.98,11636.0,36.6779,36.6978,36.6482,36.6779,11636.0
2022-11-18 11:25:00,36.97,37.01,36.96,36.96,9249.0,36.668,36.7077,36.6581,36.6581,9249.0
2022-11-18 11:30:00,36.97,37.06,36.97,37.04,10008.0,36.668,36.7573,36.668,36.7375,10008.0
2022-11-18 11:35:00,37.05,37.13,37.04,37.1,8732.0,36.7474,36.8267,36.7375,36.797,8732.0
2022-11-18 11:40:00,37.11,37.18,37.09,37.18,20819.0,36.8069,36.8763,36.787,36.8763,20819.0
2022-11-18 11:45:00,37.19,37.19,37.14,37.16,7522.0,36.8862,36.8862,36.8366,36.8565,7522.0
2022-11-18 11:50:00,37.16,37.22,37.15,37.22,9887.0,36.8565,36.916,36.8466,36.916,9887.0
2022-11-18 11:55:00,37.21,37.23,37.16,37.17,8681.0,36.9061,36.9259,36.8565,36.8664,8681.0
2022-11-18 12:00:00,37.17,37.19,37.14,37.19,6201.0,36.8664,36.8862,36.8366,36.8862,6201.0
2022-11-18 12:05:00,37.19,37.2,37.08,37.09,17767.0,36.8862,36.8961,36.7771,36.787,17767.0
2022-11-18 12:10:00,37.09,37.09,37.04,37.04,4629.0,36.787,36.787,36.7375,36.7375,4629.0
2022-11-18 12:15:00,37.03,37.03,36.92,36.92,9229.0,36.7275,36.7275,36.6184,36.6184,9229.0
2022-11-18 12:20:00,36.91,36.93,36.89,36.9,10345.0,36.6085,36.6283,36.5887,36.5986,10345.0
2022-11-18 12:25:00,36.9,36.96,36.9,36.95,8255.0,36.5986,36.6581,36.5986,36.6482,8255.0
2022-11-18 12:30:00,36.95,36.98,36.92,36.98,12253.0,36.6482,36.6779,36.6184,36.6779,12253.0
2022-11-18 12:35:00,36.98,37.07,36.97,37.05,11033.0,36.6779,36.7672,36.668,36.7474,11033.0
2022-11-18 12:40:00,37.05,37.05,36.99,36.99,8077.0,36.7474,36.7474,36.6879,36.6879,8077.0
2022-11-18 12:45:00,36.99,37.01,36.96,36.98,16299.0,36.6879,36.7077,36.6581,36.6779,16299.0
2022-11-18 12:50:00,36.99,37.03,36.95,36.98,8453.0,36.6879,36.7275,36.6482,36.6779,8453.0
2022-11-18 12:55:00,36.98,37.02,36.96,37.0,26525.0,36.6779,36.7176,36.6581,36.6978,26525.0
2022-11-18 13:00:00,37.0,37.0,36.97,36.98,5631.0,36.6978,36.6978,36.668,36.6779,5631.0
2022-11-18 13:05:00,36.99,37.04,36.99,37.03,26018.0,36.6879,36.7375,36.6879,36.7275,26018.0
2022-11-18 13:10:00,37.03,37.03,36.97,37.0,19514.0,36.7275,36.7275,36.668,36.6978,19514.0
2022-11-18 13:15:00,37.0,37.01,36.98,36.98,6794.0,36.6978,36.7077,36.6779,36.6779,6794.0
2022-11-18 13:20:00,36.99,36.99,36.91,36.97,9462.0,36.6879,36.6879,36.6085,36.668,9462.0
2022-11-18 13:25:00,36.97,37.01,36.94,37.0,14209.0,36.668,36.7077,36.6383,36.6978,14209.0
2022-11-18 13:30:00,37.0,37.01,36.96,36.99,12918.0,36.6978,36.7077,36.6581,36.6879,12918.0
2022-11-18 13:35:00,37.0,37.01,36.96,36.97,25269.0,36.6978,36.7077,36.6581,36.668,25269.0
2022-11-18 13:40:00,36.97,36.98,36.92,36.92,11838.0,36.668,36.6779,36.6184,36.6184,11838.0
2022-11-18 13:45:00,36.93,36.94,36.91,36.93,9549.0,36.6283,36.6383,36.6085,36.6283,9549.0
2022-11-18 13:50:00,36.93,36.96,36.89,36.9,13982.0,36.6283,36.6581,36.5887,36.5986,13982.0
2022-11-18 13:55:00,36.89,36.97,36.89,36.97,11633.0,36.5887,36.668,36.5887,36.668,11633.0
2022-11-18 14:00:00,36.97,37.04,36.96,37.02,20773.0,36.668,36.7375,36.6581,36.7176,20773.0
2022-11-18 14:05:00,37.01,37.01,36.95,37.0,56736.0,36.7077,36.7077,36.6482,36.6978,56736.0
2022-11-18 14:10:00,36.99,37.02,36.97,36.99,9271.0,36.6879,36.7176,36.668,36.6879,9271.0
2022-11-18 14:15:00,37.0,37.02,36.97,36.98,28923.0,36.6978,36.7176,36.668,36.6779,28923.0
2022-11-18 14:20:00,36.98,37.02,36.97,37.0,156291.0,36.6779,36.7176,36.668,36.6978,156291.0
2022-11-18 14:25:00,37.0,37.0,36.93,36.94,32479.0,36.6978,36.6978,36.6283,36.6383,32479.0
2022-11-18 14:30:00,36.95,36.98,36.84,36.9,40081.0,36.6482,36.6779,36.5391,36.5986,40081.0
2022-11-18 14:35:00,36.91,36.91,36.82,36.88,15443.0,36.6085,36.6085,36.5192,36.5788,15443.0
2022-11-18 14:40:00,36.88,36.88,36.82,36.85,11929.0,36.5788,36.5788,36.5192,36.549,11929.0
2022-11-18 14:45:00,36.84,36.86,36.82,36.83,13983.0,36.5391,36.5589,36.5192,36.5292,13983.0
2022-11-18 14:50:00,36.83,36.84,36.75,36.76,21958.0,36.5292,36.5391,36.4498,36.4597,21958.0
2022-11-18 14:55:00,36.76,36.82,36.76,36.79,24741.0,36.4597,36.5192,36.4597,36.4895,24741.0
2022-11-18 15:00:00,36.79,36.85,36.78,36.8,64939.0,36.4895,36.549,36.4796,36.4994,64939.0
2022-11-18 15:05:00,36.81,36.83,36.78,36.83,14409.0,36.5093,36.5292,36.4796,36.5292,14409.0
2022-11-18 15:10:00,36.84,36.87,36.83,36.87,11350.0,36.5391,36.5688,36.5292,36.5688,11350.0
2022-11-18 15:15:00,36.87,36.87,36.79,36.83,19131.0,36.5688,36.5688,36.4895,36.5292,19131.0
2022-11-18 15:20:00,36.83,36.85,36.8,36.84,18213.0,36.5292,36.549,36.4994,36.5391,18213.0
2022-11-18 15:25:00,36.84,36.95,36.84,36.95,17079.0,36.5391,36.6482,36.5391,36.6482,17079.0
2022-11-18 15:30:00,36.95,37.0,36.95,36.96,22529.0,36.6482,36.6978,36.6482,36.6581,22529.0
2022-11-18 15:35:00,36.97,37.05,36.96,37.04,19926.0,36.668,36.7474,36.6581,36.7375,19926.0
2022-11-18 15:40:00,37.04,37.09,37.03,37.07,18223.0,36.7375,36.787,36.7275,36.7672,18223.0
2022-11-18 15:45:00,37.06,37.14,37.04,37.14,41420.0,36.7573,36.8366,36.7375,36.8366,41420.0
2022-11-18 15:50:00,37.14,37.19,37.04,37.05,101140.0,36.8366,36.8862,36.7375,36.7474,101140.0
2022-11-18 15:55:00,37.05,37.13,37.02,37.13,148864.0,36.7474,36.8267,36.7176,36.8267,148864.0
2022-11-21 09:30:00,37.0,37.15,36.85,37.09,19486.0,36.6978,36.8466,36.549,36.787,19486.0
2022-11-21 09:35:00,37.12,37.17,37.07,37.1,10405.0,36.8168,36.8664,36.7672,36.797,10405.0
2022-11-21 09:40:00,37.1,37.1,36.88,36.88,16484.0,36.797,36.797,36.5788,36.5788,16484.0
2022-11-21 09:45:00,36.87,37.11,36.86,37.1,12941.0,36.5688,36.8069,36.5589,36.797,12941.0
2022-11-21 09:50:00,37.12,37.13,37.04,37.12,5972.0,36.8168,36.8267,36.7375,36.8168,5972.0
2022-11-21 09:55:00,37.11,37.11,37.0,37.03,16734.0,36.8069,36.8069,36.6978,36.7275,16734.0
2022-11-21 10:00:00,37.03,37.1,37.01,37.03,20161.0,36.7275,36.797,36.7077,36.7275,20161.0
2022-11-21 10:05:00,37.03,37.04,36.98,37.0,15500.0,36.7275,36.7375,36.6779,36.6978,15500.0
2022-11-21 10:10:00,37.0,37.03,36.92,36.94,9782.0,36.6978,36.7275,36.6184,36.6383,9782.0
2022-11-21 10:15:00,36.95,36.96,36.88,36.91,10628.0,36.6482,36.6581,36.5788,36.6085,10628.0
2022-11-21 10:20:00,36.9,36.92,36.79,36.89,14298.0,36.5986,36.6184,36.4895,36.5887,14298.0
2022-11-21 10:25:00,36.89,36.92,36.82,36.83,8227.0,36.5887,36.6184,36.5192,36.5292,8227.0
2022-11-21 10:30:00,36.82,36.87,36.79,36.84,14766.0,36.5192,36.5688,36.4895,36.5391,14766.0
2022-11-21 10:35:00,36.83,36.89,36.79,36.82,15313.0,36.5292,36.5887,36.4895,36.5192,15313.0
2022-11-21 10:40:00,36.82,36.84,36.78,36.8,11698.0,36.5192,36.5391,36.4796,36.4994,11698.0
2022-11-21 10:45:00,36.8,36.8,36.76,36.77,5947.0,36.4994,36.4994,36.4597,36.4697,5947.0
2022-11-21 10:50:00,36.77,36.79,36.72,36.77,14153.0,36.4697,36.4895,36.4201,36.4697,14153.0
2022-11-21 10:55:00,36.77,36.84,36.76,36.79,13154.0,36.4697,36.5391,36.4597,36.4895,13154.0
2022-11-21 11:00:00,36.8,36.82,36.76,36.76,10419.0,36.4994,36.5192,36.4597,36.4597,10419.0
2022-11-21 11:05:00,36.76,36.77,36.74,36.76,6334.0,36.4597,36.4697,36.4399,36.4597,6334.0
2022-11-21 11:10:00,36.75,36.75,36.66,36.66,11636.0,36.4498,36.4498,36.3606,36.3606,11636.0
2022-11-21 11:15:00,36.67,36.73,36.67,36.7,8331.0,36.3705,36.43,36.3705,36.4002,8331.0
2022-11-21 11:20:00,36.71,36.79,36.71,36.79,6811.0,36.4101,36.4895,36.4101,36.4895,6811.0
2022-11-21 11:25:00,36.79,36.8,36.72,36.72,7666.0,36.4895,36.4994,36.4201,36.4201,7666.0
2022-11-21 11:30:00,36.74,36.78,36.74,36.75,6090.0,36.4399,36.4796,36.4399,36.4498,6090.0
2022-11-21 11:35:00,36.76,36.83,36.76,36.77,9330.0,36.4597,36.5292,36.4597,36.4697,9330.0
2022-11-21 11:40:00,36.77,36.81,36.77,36.81,6943.0,36.4697,36.5093,36.4697,36.5093,6943.0
2022-11-21 11:45:00,36.81,36.85,36.79,36.84,7899.0,36.5093,36.549,36.4895,36.5391,7899.0
2022-11-21 11:50:00,36.84,36.89,36.83,36.88,8893.0,36.5391,36.5887,36.5292,36.5788,8893.0
2022-11-21 11:55:00,36.89,36.9,36.77,36.83,16126.0,36.5887,36.5986,36.4697,36.5292,16126.0
2022-11-21 12:00:00,36.83,36.92,36.83,36.91,6026.0,36.5292,36.6184,36.5292,36.6085,6026.0
2022-11-21 12:05:00,36.9,36.97,36.9,36.96,5530.0,36.5986,36.668,36.5986,36.6581,5530.0
2022-11-21 12:10:00,36.95,37.01,36.95,36.99,8142.0,36.6482,36.7077,36.6482,36.6879,8142.0
2022-11-21 12:15:00,36.99,37.0,36.96,36.98,6352.0,36.6879,36.6978,36.6581,36.6779,6352.0
2022-11-21 12:20:00,36.97,37.0,36.96,37.0,5198.0,36.668,36.6978,36.6581,36.6978,5198.0
2022-11-21 12:25:00,37.0,37.03,36.99,37.02,15585.0,36.6978,36.7275,36.6879,36.7176,15585.0
2022-11-21 12:30:00,37.01,37.04,36.99,37.04,22657.0,36.7077,36.7375,36.6879,36.7375,22657.0
2022-11-21 12:35:00,37.04,37.07,37.02,37.05,14450.0,36.7375,36.7672,36.7176,36.7474,14450.0
2022-11-21 12:40:00,37.04,37.1,37.03,37.1,11558.0,36.7375,36.797,36.7275,36.797,11558.0
2022-11-21 12:45:00,37.11,37.13,37.08,37.11,7597.0,36.8069,36.8267,36.7771,36.8069,7597.0
2022-11-21 12:50:00,37.08,37.09,37.05,37.07,5334.0,36.7771,36.787,36.7474,36.7672,5334.0
2022-11-21 12:55:00,37.06,37.11,37.06,37.11,5906.0,36.7573,36.8069,36.7573,36.8069,5906.0
2022-11-21 13:00:00,37.12,37.16,37.11,37.16,5905.0,36.8168,36.8565,36.8069,36.8565,5905.0
2022-11-21 13:05:00,37.16,37.18,37.14,37.18,6813.0,36.8565,36.8763,36.8366,36.8763,6813.0
2022-11-21 13:10:00,37.18,37.23,37.16,37.23,7289.0,36.8763,36.9259,36.8565,36.9259,7289.0
2022-11-21 13:15:00,37.23,37.27,37.21,37.26,12154.0,36.9259,36.9656,36.9061,36.9557,12154.0
2022-11-21 13:20:00,37.25,37.25,37.17,37.19,8190.0,36.9457,36.9457,36.8664,36.8862,8190.0
2022-11-21 13:25:00,37.19,37.19,37.16,37.17,14686.0,36.8862,36.8862,36.8565,36.8664,14686.0
2022-11-21 13:30:00,37.16,37.19,37.15,37.18,7722.0,36.8565,36.8862,36.8466,36.8763,7722.0
2022-11-21 13:35:00,37.18,37.23,37.14,37.22,4699.0,36.8763,36.9259,36.8366,36.916,4699.0
2022-11-21 13:40:00,37.22,37.27,37.19,37.25,9034.0,36.916,36.9656,36.8862,36.9457,9034.0
2022-11-21 13:45:00,37.26,37.27,37.2,37.21,12567.0,36.9557,36.9656,36.8961,36.9061,12567.0
2022-11-21 13:50:00,37.2,37.22,37.19,37.2,5597.0,36.8961,36.916,36.8862,36.8961,5597.0
2022-11-21 13:55:00,37.2,37.22,37.19,37.19,7748.0,36.8961,36.916,36.8862,36.8862,7748.0
2022-11-21 14:00:00,37.19,37.28,37.19,37.28,16394.0,36.8862,36.9755,36.8862,36.9755,16394.0
2022-11-21 14:05:00,37.28,37.3,37.26,37.3,8716.0,36.9755,36.9953,36.9557,36.9953,8716.0
2022-11-21 14:10:00,37.3,37.3,37.24,37.26,8273.0,36.9953,36.9953,36.9358,36.9557,8273.0
2022-11-21 14:15:00,37.27,37.29,37.26,37.27,5812.0,36.9656,36.9854,36.9557,36.9656,5812.0
2022-11-21 14:20:00,37.27,37.27,37.2,37.25,12365.0,36.9656,36.9656,36.8961,36.9457,12365.0
2022-11-21 14:25:00,37.25,37.3,37.24,37.27,10602.0,36.9457,36.9953,36.9358,36.9656,10602.0
2022-11-21 14:30:00,37.27,37.3,37.24,37.28,9645.0,36.9656,36.9953,36.9358,36.9755,9645.0
2022-11-21 14:35:00,37.27,37.28,37.24,37.27,8492.0,36.9656,36.9755,36.9358,36.9656,8492.0
2022-11-21 14:40:00,37.27,37.29,37.22,37.23,7909.0,36.9656,36.9854,36.916,36.9259,7909.0
2022-11-21 14:45:00,37.23,37.27,37.21,37.27,12245.0,36.9259,36.9656,36.9061,36.9656,12245.0
2022-11-21 14:50:00,37.28,37.28,37.22,37.23,9650.0,36.9755,36.9755,36.916,36.9259,9650.0
2022-11-21 14:55:00,37.23,37.26,37.2,37.23,12271.0,36.9259,36.9557,36.8961,36.9259,12271.0
2022-11-21 15:00:00,37.23,37.26,37.22,37.26,9820.0,36.9259,36.9557,36.916,36.9557,9820.0
2022-11-21 15:05:00,37.26,37.28,37.23,37.27,16061.0,36.9557,36.9755,36.9259,36.9656,16061.0
2022-11-21 15:10:00,37.27,37.27,37.23,37.25,14124.0,36.9656,36.9656,36.9259,36.9457,14124.0
2022-11-21 15:15:00,37.25,37.28,37.21,37.22,22822.0,36.9457,36.9755,36.9061,36.916,22822.0
2022-11-21 15:20:00,37.22,37.23,37.16,37.18,17466.0,36.916,36.9259,36.8565,36.8763,17466.0
2022-11-21 15:25:00,37.18,37.18,37.14,37.17,13158.0,36.8763,36.8763,36.8366,36.8664,13158.0
2022-11-21 15:30:00,37.17,37.21,37.14,37.15,22950.0,36.8664,36.9061,36.8366,36.8466,22950.0
2022-11-21 15:35:00,37.14,37.19,37.13,37.16,25737.0,36.8366,36.8862,36.8267,36.8565,25737.0
2022-11-21 15:40:00,37.16,37.18,37.14,37.16,19674.0,36.8565,36.8763,36.8366,36.8565,19674.0
2022-11-21 15:45:00,37.16,37.21,37.14,37.2,28514.0,36.8565,36.9061,36.8366,36.8961,28514.0
2022-11-21 15:50:00,37.2,37.26,37.18,37.22,47709.0,36.8961,36.9557,36.8763,36.916,47709.0
2022-11-21 15:55:00,37.22,37.29,37.18,37.27,216169.0,36.916,36.9854,36.8763,36.9656,216169.0
2022-11-22 09:30:00,37.63,37.73,37.51,37.52,34267.0,37.3226,37.4218,37.2036,37.2135,34267.0
2022-11-22 09:35:00,37.56,37.71,37.56,37.67,9668.0,37.2532,37.402,37.2532,37.3623,9668.0
2022-11-22 09:40:00,37.67,37.71,37.56,37.67,13783.0,37.3623,37.402,37.2532,37.3623,13783.0
2022-11-22 09:45:00,37.67,37.73,37.64,37.71,13765.0,37.3623,37.4218,37.3325,37.402,13765.0
2022-11-22 09:50:00,37.7,37.78,37.65,37.76,18110.0,37.3921,37.4714,37.3425,37.4516,18110.0
2022-11-22 09:55:00,37.77,37.88,37.76,37.82,76590.0,37.4615,37.5706,37.4516,37.5111,76590.0
2022-11-22 10:00:00,37.81,37.93,37.79,37.91,37463.0,37.5012,37.6202,37.4813,37.6003,37463.0
2022-11-22 10:05:00,37.91,37.99,37.88,37.99,53448.0,37.6003,37.6797,37.5706,37.6797,53448.0
2022-11-22 10:10:00,38.0,38.09,37.94,38.09,122528.0,37.6896,37.7789,37.6301,37.7789,122528.0
2022-11-22 10:15:00,38.09,38.1,37.99,37.99,168243.0,37.7789,37.7888,37.6797,37.6797,168243.0
2022-11-22 10:20:00,38.0,38.04,37.92,37.92,10099.0,37.6896,37.7293,37.6103,37.6103,10099.0
2022-11-22 10:25:00,37.93,38.01,37.92,37.98,106458.0,37.6202,37.6995,37.6103,37.6698,106458.0
2022-11-22 10:30:00,37.98,38.04,37.97,38.02,15966.0,37.6698,37.7293,37.6599,37.7094,15966.0
2022-11-22 10:35:00,38.02,38.02,37.94,37.99,65025.0,37.7094,37.7094,37.6301,37.6797,65025.0
2022-11-22 10:40:00,38.0,38.01,37.97,37.98,29391.0,37.6896,37.6995,37.6599,37.6698,29391.0
2022-11-22 10:45:00,37.99,38.01,37.95,37.99,11981.0,37.6797,37.6995,37.64,37.6797,11981.0
2022-11-22 10:50:00,37.98,37.99,37.92,37.96,19986.0,37.6698,37.6797,37.6103,37.6499,19986.0
2022-11-22 10:55:00,37.98,38.02,37.97,38.02,113496.0,37.6698,37.7094,37.6599,37.7094,113496.0
2022-11-22 11:00:00,38.02,38.02,37.95,38.0,15586.0,37.7094,37.7094,37.64,37.6896,15586.0
2022-11-22 11:05:00,38.01,38.06,38.0,38.02,14745.0,37.6995,37.7491,37.6896,37.7094,14745.0
2022-11-22 11:10:00,38.02,38.03,37.98,38.01,33105.0,37.7094,37.7194,37.6698,37.6995,33105.0
2022-11-22 11:15:00,38.0,38.03,37.93,38.03,24573.0,37.6896,37.7194,37.6202,37.7194,24573.0
2022-11-22 11:20:00,38.03,38.04,37.96,37.99,9290.0,37.7194,37.7293,37.6499,37.6797,9290.0
2022-11-22 11:25:00,37.98,37.99,37.95,37.95,10481.0,37.6698,37.6797,37.64,37.64,10481.0
2022-11-22 11:30:00,37.95,38.0,37.95,37.99,7626.0,37.64,37.6896,37.64,37.6797,7626.0
2022-11-22 11:35:00,37.98,38.01,37.97,38.0,10777.0,37.6698,37.6995,37.6599,37.6896,10777.0
2022-11-22 11:40:00,38.0,38.03,37.98,38.02,14000.0,37.6896,37.7194,37.6698,37.7094,14000.0
2022-11-22 11:45:00,38.01,38.02,37.99,38.02,8697.0,37.6995,37.7094,37.6797,37.7094,8697.0
2022-11-22 11:50:00,38.02,38.04,38.01,38.03,6326.0,37.7094,37.7293,37.6995,37.7194,6326.0
2022-11-22 11:55:00,38.03,38.07,38.01,38.07,14684.0,37.7194,37.759,37.6995,37.759,14684.0
2022-11-22 12:00:00,38.06,38.12,38.05,38.08,15685.0,37.7491,37.8086,37.7392,37.769,15685.0
2022-11-22 12:05:00,38.07,38.07,38.02,38.04,9260.0,37.759,37.759,37.7094,37.7293,9260.0
2022-11-22 12:10:00,38.04,38.06,37.99,38.02,10365.0,37.7293,37.7491,37.6797,37.7094,10365.0
2022-11-22 12:15:00,38.04,38.06,38.0,38.01,13135.0,37.7293,37.7491,37.6896,37.6995,13135.0
2022-11-22 12:20:00,38.0,38.02,37.95,38.01,43454.0,37.6896,37.7094,37.64,37.6995,43454.0
2022-11-22 12:25:00,38.0,38.02,37.99,38.02,12334.0,37.6896,37.7094,37.6797,37.7094,12334.0
2022-11-22 12:30:00,38.01,38.04,38.0,38.04,7034.0,37.6995,37.7293,37.6896,37.7293,7034.0
2022-11-22 12:35:00,38.05,38.07,38.04,38.05,6908.0,37.7392,37.759,37.7293,37.7392,6908.0
2022-11-22 12:40:00,38.05,38.06,38.03,38.05,8062.0,37.7392,37.7491,37.7194,37.7392,8062.0
2022-11-22 12:45:00,38.06,38.07,38.04,38.05,6872.0,37.7491,37.759,37.7293,37.7392,6872.0
2022-11-22 12:50:00,38.05,38.05,38.0,38.02,9131.0,37.7392,37.7392,37.6896,37.7094,9131.0
2022-11-22 12:55:00,38.01,38.03,38.0,38.02,7886.0,37.6995,37.7194,37.6896,37.7094,7886.0
2022-11-22 13:00:00,38.02,38.06,38.0,38.05,16551.0,37.7094,37.7491,37.6896,37.7392,16551.0
2022-11-22 13:05:00,38.04,38.08,38.01,38.08,9624.0,37.7293,37.769,37.6995,37.769,9624.0
2022-11-22 13:10:00,38.08,38.1,38.06,38.07,7692.0,37.769,37.7888,37.7491,37.759,7692.0
2022-11-22 13:15:00,38.06,38.08,38.04,38.06,12111.0,37.7491,37.769,37.7293,37.7491,12111.0
2022-11-22 13:20:00,38.07,38.09,38.06,38.09,8125.0,37.759,37.7789,37.7491,37.7789,8125.0
2022-11-22 13:25:00,38.09,38.11,38.08,38.09,13199.0,37.7789,37.7987,37.769,37.7789,13199.0
2022-11-22 13:30:00,38.09,38.1,38.08,38.09,7313.0,37.7789,37.7888,37.769,37.7789,7313.0
2022-11-22 13:35:00,38.09,38.11,38.08,38.11,7392.0,37.7789,37.7987,37.769,37.7987,7392.0
2022-11-22 13:40:00,38.11,38.14,38.09,38.09,13166.0,37.7987,37.8285,37.7789,37.7789,13166.0
2022-11-22 13:45:00,38.09,38.11,38.08,38.11,5436.0,37.7789,37.7987,37.769,37.7987,5436.0
2022-11-22 13:50:00,38.12,38.14,38.09,38.14,13598.0,37.8086,37.8285,37.7789,37.8285,13598.0
2022-11-22 13:55:00,38.14,38.14,38.1,38.14,10789.0,37.8285,37.8285,37.7888,37.8285,10789.0
2022-11-22 14:00:00,38.13,38.15,38.09,38.11,8424.0,37.8185,37.8384,37.7789,37.7987,8424.0
2022-11-22 14:05:00,38.11,38.11,38.08,38.1,7149.0,37.7987,37.7987,37.769,37.7888,7149.0
2022-11-22 14:10:00,38.09,38.1,38.05,38.09,8948.0,37.7789,37.7888,37.7392,37.7789,8948.0
2022-11-22 14:15:00,38.09,38.12,38.07,38.12,7811.0,37.7789,37.8086,37.759,37.8086,7811.0
2022-11-22 14:20:00,38.12,38.13,38.08,38.09,11680.0,37.8086,37.8185,37.769,37.7789,11680.0
2022-11-22 14:25:00,38.09,38.12,38.06,38.09,11996.0,37.7789,37.8086,37.7491,37.7789,11996.0
2022-11-22 14:30:00,38.1,38.11,38.08,38.09,10880.0,37.7888,37.7987,37.769,37.7789,10880.0
2022-11-22 14:35:00,38.09,38.15,38.08,38.15,19062.0,37.7789,37.8384,37.769,37.8384,19062.0
2022-11-22 14:40:00,38.15,38.16,38.12,38.12,13694.0,37.8384,37.8483,37.8086,37.8086,13694.0
2022-11-22 14:45:00,38.12,38.16,38.11,38.16,7325.0,37.8086,37.8483,37.7987,37.8483,7325.0
2022-11-22 14:50:00,38.16,38.2,38.15,38.18,14953.0,37.8483,37.888,37.8384,37.8681,14953.0
2022-11-22 14:55:00,38.19,38.2,38.18,38.19,6584.0,37.8781,37.888,37.8681,37.8781,6584.0
2022-11-22 15:00:00,38.19,38.23,38.17,38.23,8136.0,37.8781,37.9177,37.8582,37.9177,8136.0
2022-11-22 15:05:00,38.23,38.23,38.2,38.22,7533.0,37.9177,37.9177,37.888,37.9078,7533.0
2022-11-22 15:10:00,38.22,38.23,38.19,38.2,9804.0,37.9078,37.9177,37.8781,37.888,9804.0
2022-11-22 15:15:00,38.2,38.22,38.19,38.2,9880.0,37.888,37.9078,37.8781,37.888,9880.0
2022-11-22 15:20:00,38.2,38.23,38.18,38.19,20577.0,37.888,37.9177,37.8681,37.8781,20577.0
2022-11-22 15:25:00,38.19,38.22,38.17,38.22,17827.0,37.8781,37.9078,37.8582,37.9078,17827.0
2022-11-22 15:30:00,38.21,38.22,38.2,38.22,9021.0,37.8979,37.9078,37.888,37.9078,9021.0
2022-11-22 15:35:00,38.22,38.24,38.2,38.22,19471.0,37.9078,37.9276,37.888,37.9078,19471.0
2022-11-22 15:40:00,38.23,38.24,38.2,38.23,26224.0,37.9177,37.9276,37.888,37.9177,26224.0
2022-11-22 15:45:00,38.22,38.28,38.21,38.27,31611.0,37.9078,37.9673,37.8979,37.9574,31611.0
2022-11-22 15:50:00,38.28,38.31,38.21,38.22,66919.0,37.9673,37.9971,37.8979,37.9078,66919.0
2022-11-22 15:55:00,38.22,38.27,38.19,38.23,161877.0,37.9078,37.9574,37.8781,37.9177,161877.0
2022-11-23 09:30:00,38.33,38.45,38.14,38.33,30703.0,38.0169,38.1359,37.8285,38.0169,30703.0
2022-11-23 09:35:00,38.33,38.33,38.2,38.24,8186.0,38.0169,38.0169,37.888,37.9276,8186.0
2022-11-23 09:40:00,38.25,38.35,38.23,38.27,24171.0,37.9376,38.0368,37.9177,37.9574,24171.0
2022-11-23 09:45:00,38.29,38.43,38.29,38.36,11549.0,37.9772,38.1161,37.9772,38.0467,11549.0
2022-11-23 09:50:00,38.36,38.42,38.34,38.34,15183.0,38.0467,38.1062,38.0268,38.0268,15183.0
2022-11-23 09:55:00,38.34,38.38,38.3,38.3,11610.0,38.0268,38.0665,37.9872,37.9872,11610.0
2022-11-23 10:00:00,38.3,38.31,38.23,38.27,13971.0,37.9872,37.9971,37.9177,37.9574,13971.0
2022-11-23 10:05:00,38.27,38.35,38.25,38.31,8565.0,37.9574,38.0368,37.9376,37.9971,8565.0
2022-11-23 10:10:00,38.31,38.4,38.31,38.34,15002.0,37.9971,38.0863,37.9971,38.0268,15002.0
2022-11-23 10:15:00,38.35,38.35,38.25,38.29,8009.0,38.0368,38.0368,37.9376,37.9772,8009.0
2022-11-23 10:20:00,38.3,38.34,38.28,38.34,7201.0,37.9872,38.0268,37.9673,38.0268,7201.0
2022-11-23 10:25:00,38.35,38.37,38.32,38.34,7892.0,38.0368,38.0566,38.007,38.0268,7892.0
2022-11-23 10:30:00,38.34,38.37,38.27,38.28,8189.0,38.0268,38.0566,37.9574,37.9673,8189.0
2022-11-23 10:35:00,38.28,38.31,38.27,38.3,5420.0,37.9673,37.9971,37.9574,37.9872,5420.0
2022-11-23 10:40:00,38.3,38.36,38.28,38.33,14027.0,37.9872,38.0467,37.9673,38.0169,14027.0
2022-11-23 10:45:00,38.33,38.37,38.31,38.34,12750.0,38.0169,38.0566,37.9971,38.0268,12750.0
2022-11-23 10:50:00,38.34,38.37,38.28,38.32,10836.0,38.0268,38.0566,37.9673,38.007,10836.0
2022-11-23 10:55:00,38.32,38.33,38.26,38.27,6390.0,38.007,38.0169,37.9475,37.9574,6390.0
2022-11-23 11:00:00,38.27,38.28,38.23,38.24,8994.0,37.9574,37.9673,37.9177,37.9276,8994.0
2022-11-23 11:05:00,38.25,38.32,38.24,38.28,13610.0,37.9376,38.007,37.9276,37.9673,13610.0
2022-11-23 11:10:00,38.28,38.32,38.27,38.32,12284.0,37.9673,38.007,37.9574,38.007,12284.0
2022-11-23 11:15:00,38.32,38.33,38.27,38.27,8166.0,38.007,38.0169,37.9574,37.9574,8166.0
2022-11-23 11:20:00,38.27,38.29,38.25,38.26,8409.0,37.9574,37.9772,37.9376,37.9475,8409.0
2022-11-23 11:25:00,38.26,38.26,38.16,38.2,9814.0,37.9475,37.9475,37.8483,37.888,9814.0
2022-11-23 11:30:00,38.2,38.21,38.15,38.21,5510.0,37.888,37.8979,37.8384,37.8979,5510.0
2022-11-23 11:35:00,38.22,38.22,38.14,38.17,13767.0,37.9078,37.9078,37.8285,37.8582,13767.0
2022-11-23 11:40:00,38.16,38.16,38.07,38.08,12436.0,37.8483,37.8483,37.759,37.769,12436.0
2022-11-23 11:45:00,38.08,38.08,38.0,38.02,8945.0,37.769,37.769,37.6896,37.7094,8945.0
2022-11-23 11:50:00,38.0,38.04,37.99,37.99,10577.0,37.6896,37.7293,37.6797,37.6797,10577.0
2022-11-23 11:55:00,37.98,37.98,37.91,37.93,16392.0,37.6698,37.6698,37.6003,37.6202,16392.0
2022-11-23 12:00:00,37.92,37.95,37.89,37.92,20041.0,37.6103,37.64,37.5805,37.6103,20041.0
2022-11-23 12:05:00,37.92,37.92,37.85,37.86,28837.0,37.6103,37.6103,37.5408,37.5508,28837.0
2022-11-23 12:10:00,37.86,37.91,37.82,37.87,30347.0,37.5508,37.6003,37.5111,37.5607,30347.0
2022-11-23 12:15:00,37.87,37.87,37.82,37.82,17704.0,37.5607,37.5607,37.5111,37.5111,17704.0
2022-11-23 12:20:00,37.82,37.97,37.82,37.94,13882.0,37.5111,37.6599,37.5111,37.6301,13882.0
2022-11-23 12:25:00,37.95,37.99,37.94,37.98,4246.0,37.64,37.6797,37.6301,37.6698,4246.0
2022-11-23 12:30:00,37.98,37.99,37.93,37.94,9997.0,37.6698,37.6797,37.6202,37.6301,9997.0
2022-11-23 12:35:00,37.93,37.94,37.87,37.9,10001.0,37.6202,37.6301,37.5607,37.5904,10001.0
2022-11-23 12:40:00,37.89,37.89,37.84,37.84,5862.0,37.5805,37.5805,37.5309,37.5309,5862.0
2022-11-23 12:45:00,37.84,37.9,37.84,37.9,7121.0,37.5309,37.5904,37.5309,37.5904,7121.0
2022-11-23 12:50:00,37.91,37.91,37.83,37.84,11656.0,37.6003,37.6003,37.521,37.5309,11656.0
2022-11-23 12:55:00,37.84,37.85,37.77,37.82,8110.0,37.5309,37.5408,37.4615,37.5111,8110.0
2022-11-23 13:00:00,37.8,37.83,37.79,37.82,9015.0,37.4912,37.521,37.4813,37.5111,9015.0
2022-11-23 13:05:00,37.82,37.86,37.81,37.86,6988.0,37.5111,37.5508,37.5012,37.5508,6988.0
2022-11-23 13:10:00,37.87,37.88,37.84,37.86,5272.0,37.5607,37.5706,37.5309,37.5508,5272.0
2022-11-23 13:15:00,37.86,37.88,37.86,37.88,6120.0,37.5508,37.5706,37.5508,37.5706,6120.0
2022-11-23 13:20:00,37.88,37.91,37.87,37.89,6996.0,37.5706,37.6003,37.5607,37.5805,6996.0
2022-11-23 13:25:00,37.89,37.96,37.88,37.95,5680.0,37.5805,37.6499,37.5706,37.64,5680.0
2022-11-23 13:30:00,37.95,37.99,37.94,37.97,12346.0,37.64,37.6797,37.6301,37.6599,12346.0
2022-11-23 13:35:00,37.97,37.97,37.95,37.97,9971.0,37.6599,37.6599,37.64,37.6599,9971.0
2022-11-23 13:40:00,37.97,37.97,37.93,37.95,6602.0,37.6599,37.6599,37.6202,37.64,6602.0
2022-11-23 13:45:00,37.95,37.98,37.94,37.95,7228.0,37.64,37.6698,37.6301,37.64,7228.0
2022-11-23 13:50:00,37.95,37.96,37.91,37.91,5263.0,37.64,37.6499,37.6003,37.6003,5263.0
2022-11-23 13:55:00,37.91,37.94,37.91,37.93,6148.0,37.6003,37.6301,37.6003,37.6202,6148.0
2022-11-23 14:00:00,37.94,38.16,37.92,38.14,23206.0,37.6301,37.8483,37.6103,37.8285,23206.0
2022-11-23 14:05:00,38.13,38.13,38.06,38.09,8405.0,37.8185,37.8185,37.7491,37.7789,8405.0
2022-11-23 14:10:00,38.1,38.1,38.01,38.05,9793.0,37.7888,37.7888,37.6995,37.7392,9793.0
2022-11-23 14:15:00,38.05,38.07,37.99,38.0,9205.0,37.7392,37.759,37.6797,37.6896,9205.0
2022-11-23 14:20:00,38.0,38.08,37.99,38.08,12759.0,37.6896,37.769,37.6797,37.769,12759.0
2022-11-23 14:25:00,38.08,38.11,38.06,38.07,9290.0,37.769,37.7987,37.7491,37.759,9290.0
2022-11-23 14:30:00,38.05,38.05,37.97,37.97,12123.0,37.7392,37.7392,37.6599,37.6599,12123.0
2022-11-23 14:35:00,37.95,37.95,37.89,37.9,9150.0,37.64,37.64,37.5805,37.5904,9150.0
2022-11-23 14:40:00,37.9,37.96,37.89,37.95,9947.0,37.5904,37.6499,37.5805,37.64,9947.0
2022-11-23 14:45:00,37.95,38.0,37.92,38.0,16763.0,37.64,37.6896,37.6103,37.6896,16763.0
2022-11-23 14:50:00,38.0,38.02,37.95,37.95,10377.0,37.6896,37.7094,37.64,37.64,10377.0
2022-11-23 14:55:00,37.96,37.99,37.94,37.94,10506.0,37.6499,37.6797,37.6301,37.6301,10506.0
2022-11-23 15:00:00,37.94,37.97,37.92,37.95,13510.0,37.6301,37.6599,37.6103,37.64,13510.0
2022-11-23 15:05:00,37.95,37.97,37.95,37.95,10890.0,37.64,37.6599,37.64,37.64,10890.0
2022-11-23 15:10:00,37.95,37.96,37.92,37.94,12533.0,37.64,37.6499,37.6103,37.6301,12533.0
2022-11-23 15:15:00,37.95,38.0,37.94,37.98,13237.0,37.64,37.6896,37.6301,37.6698,13237.0
2022-11-23 15:20:00,37.98,37.99,37.92,37.94,16114.0,37.6698,37.6797,37.6103,37.6301,16114.0
2022-11-23 15:25:00,37.94,37.96,37.93,37.95,10937.0,37.6301,37.6499,37.6202,37.64,10937.0
2022-11-23 15:30:00,37.95,37.97,37.93,37.97,11523.0,37.64,37.6599,37.6202,37.6599,11523.0
2022-11-23 15:35:00,37.97,38.02,37.96,38.02,18777.0,37.6599,37.7094,37.6499,37.7094,18777.0
2022-11-23 15:40:00,38.02,38.06,38.02,38.05,20822.0,37.7094,37.7491,37.7094,37.7392,20822.0
2022-11-23 15:45:00,38.05,38.07,38.0,38.01,39870.0,37.7392,37.759,37.6896,37.6995,39870.0
2022-11-23 15:50:00,38.01,38.08,38.01,38.07,39273.0,37.6995,37.769,37.6995,37.759,39273.0
2022-11-23 15:55:00,38.07,38.07,37.99,38.03,86026.0,37.759,37.759,37.6797,37.7194,86026.0
2022-11-25 09:30:00,38.07,38.16,37.93,38.16,18654.0,37.759,37.8483,37.6202,37.8483,18654.0
2022-11-25 09:35:00,38.21,38.25,38.14,38.14,5271.0,37.8979,37.9376,37.8285,37.8285,5271.0
2022-11-25 09:40:00,38.12,38.24,38.12,38.2,8234.0,37.8086,37.9276,37.8086,37.888,8234.0
2022-11-25 09:45:00,38.22,38.24,38.15,38.23,13986.0,37.9078,37.9276,37.8384,37.9177,13986.0
2022-11-25 09:50:00,38.22,38.23,38.16,38.2,6593.0,37.9078,37.9177,37.8483,37.888,6593.0
2022-11-25 09:55:00,38.19,38.19,38.1,38.1,7863.0,37.8781,37.8781,37.7888,37.7888,7863.0
2022-11-25 10:00:00,38.11,38.19,38.07,38.07,14338.0,37.7987,37.8781,37.759,37.759,14338.0
2022-11-25 10:05:00,38.08,38.15,38.06,38.14,7931.0,37.769,37.8384,37.7491,37.8285,7931.0
2022-11-25 10:10:00,38.15,38.15,38.06,38.06,4528.0,37.8384,37.8384,37.7491,37.7491,4528.0
2022-11-25 10:15:00,38.07,38.08,38.04,38.05,5960.0,37.759,37.769,37.7293,37.7392,5960.0
2022-11-25 10:20:00,38.05,38.07,38.01,38.04,6818.0,37.7392,37.759,37.6995,37.7293,6818.0
2022-11-25 10:25:00,38.04,38.09,38.03,38.08,6412.0,37.7293,37.7789,37.7194,37.769,6412.0
2022-11-25 10:30:00,38.08,38.09,38.06,38.08,6569.0,37.769,37.7789,37.7491,37.769,6569.0
2022-11-25 10:35:00,38.08,38.09,38.02,38.06,10467.0,37.769,37.7789,37.7094,37.7491,10467.0
2022-11-25 10:40:00,38.07,38.12,38.07,38.09,10112.0,37.759,37.8086,37.759,37.7789,10112.0
2022-11-25 10:45:00,38.09,38.1,38.06,38.09,5529.0,37.7789,37.7888,37.7491,37.7789,5529.0
2022-11-25 10:50:00,38.08,38.08,38.04,38.05,4574.0,37.769,37.769,37.7293,37.7392,4574.0
2022-11-25 10:55:00,38.05,38.07,38.03,38.05,5998.0,37.7392,37.759,37.7194,37.7392,5998.0
2022-11-25 11:00:00,38.06,38.07,38.05,38.05,3627.0,37.7491,37.759,37.7392,37.7392,3627.0
2022-11-25 11:05:00,38.05,38.06,38.03,38.04,6218.0,37.7392,37.7491,37.7194,37.7293,6218.0
2022-11-25 11:10:00,38.04,38.07,38.0,38.01,10109.0,37.7293,37.759,37.6896,37.6995,10109.0
2022-11-25 11:15:00,38.01,38.05,38.0,38.03,4182.0,37.6995,37.7392,37.6896,37.7194,4182.0
2022-11-25 11:20:00,38.03,38.04,38.0,38.0,5916.0,37.7194,37.7293,37.6896,37.6896,5916.0
2022-11-25 11:25:00,38.0,38.01,37.96,37.97,7521.0,37.6896,37.6995,37.6499,37.6599,7521.0
2022-11-25 11:30:00,37.97,37.99,37.95,37.98,7626.0,37.6599,37.6797,37.64,37.6698,7626.0
2022-11-25 11:35:00,37.98,37.99,37.96,37.98,7218.0,37.6698,37.6797,37.6499,37.6698,7218.0
2022-11-25 11:40:00,37.98,37.99,37.95,37.97,5321.0,37.6698,37.6797,37.64,37.6599,5321.0
2022-11-25 11:45:00,37.98,38.0,37.97,37.99,9896.0,37.6698,37.6896,37.6599,37.6797,9896.0
2022-11-25 11:50:00,38.0,38.03,37.99,38.02,9659.0,37.6896,37.7194,37.6797,37.7094,9659.0
2022-11-25 11:55:00,38.01,38.01,37.98,37.99,7618.0,37.6995,37.6995,37.6698,37.6797,7618.0
2022-11-25 12:00:00,37.98,37.99,37.95,37.95,8816.0,37.6698,37.6797,37.64,37.64,8816.0
2022-11-25 12:05:00,37.96,38.0,37.96,37.97,6242.0,37.6499,37.6896,37.6499,37.6599,6242.0
2022-11-25 12:10:00,37.96,37.97,37.92,37.93,13268.0,37.6499,37.6599,37.6103,37.6202,13268.0
2022-11-25 12:15:00,37.94,37.98,37.93,37.98,7117.0,37.6301,37.6698,37.6202,37.6698,7117.0
2022-11-25 12:20:00,37.98,37.98,37.92,37.93,7244.0,37.6698,37.6698,37.6103,37.6202,7244.0
2022-11-25 12:25:00,37.94,37.97,37.92,37.95,9243.0,37.6301,37.6599,37.6103,37.64,9243.0
2022-11-25 12:30:00,37.94,37.97,37.91,37.93,12633.0,37.6301,37.6599,37.6003,37.6202,12633.0
2022-11-25 12:35:00,37.93,37.96,37.91,37.93,31696.0,37.6202,37.6499,37.6003,37.6202,31696.0
2022-11-25 12:40:00,37.93,37.94,37.88,37.92,28778.0,37.6202,37.6301,37.5706,37.6103,28778.0
2022-11-25 12:45:00,37.92,37.93,37.88,37.9,15546.0,37.6103,37.6202,37.5706,37.5904,15546.0
2022-11-25 12:50:00,37.9,37.99,37.9,37.96,28149.0,37.5904,37.6797,37.5904,37.6499,28149.0
2022-11-25 12:55:00,37.96,38.02,37.94,38.01,78720.0,37.6499,37.7094,37.6301,37.6995,78720.0
2022-11-28 09:30:00,37.61,37.69,37.49,37.49,25597.0,37.3028,37.3821,37.1838,37.1838,25597.0
2022-11-28 09:35:00,37.49,37.52,37.45,37.48,16744.0,37.1838,37.2135,37.1441,37.1739,16744.0
2022-11-28 09:40:00,37.48,37.52,37.32,37.32,20365.0,37.1739,37.2135,37.0152,37.0152,20365.0
2022-11-28 09:45:00,37.33,37.39,37.32,37.39,22268.0,37.0251,37.0846,37.0152,37.0846,22268.0
2022-11-28 09:50:00,37.39,37.42,37.29,37.32,15650.0,37.0846,37.1143,36.9854,37.0152,15650.0
2022-11-28 09:55:00,37.32,37.33,37.2,37.23,13517.0,37.0152,37.0251,36.8961,36.9259,13517.0
2022-11-28 10:00:00,37.22,37.22,37.15,37.18,21065.0,36.916,36.916,36.8466,36.8763,21065.0
2022-11-28 10:05:00,37.18,37.29,37.14,37.26,17965.0,36.8763,36.9854,36.8366,36.9557,17965.0
2022-11-28 10:10:00,37.27,37.3,37.24,37.27,10286.0,36.9656,36.9953,36.9358,36.9656,10286.0
2022-11-28 10:15:00,37.27,37.41,37.27,37.37,23567.0,36.9656,37.1044,36.9656,37.0648,23567.0
2022-11-28 10:20:00,37.36,37.41,37.27,37.32,18332.0,37.0548,37.1044,36.9656,37.0152,18332.0
2022-11-28 10:25:00,37.31,37.37,37.3,37.33,8517.0,37.0052,37.0648,36.9953,37.0251,8517.0
2022-11-28 10:30:00,37.34,37.39,37.33,37.39,14138.0,37.035,37.0846,37.0251,37.0846,14138.0
2022-11-28 10:35:00,37.39,37.44,37.38,37.4,8429.0,37.0846,37.1342,37.0747,37.0945,8429.0
2022-11-28 10:40:00,37.41,37.44,37.38,37.43,7408.0,37.1044,37.1342,37.0747,37.1243,7408.0
2022-11-28 10:45:00,37.43,37.44,37.38,37.38,8558.0,37.1243,37.1342,37.0747,37.0747,8558.0
2022-11-28 10:50:00,37.39,37.39,37.31,37.34,11311.0,37.0846,37.0846,37.0052,37.035,11311.0
2022-11-28 10:55:00,37.35,37.36,37.31,37.32,7580.0,37.0449,37.0548,37.0052,37.0152,7580.0
2022-11-28 11:00:00,37.31,37.35,37.28,37.29,12350.0,37.0052,37.0449,36.9755,36.9854,12350.0
2022-11-28 11:05:00,37.29,37.32,37.26,37.29,23240.0,36.9854,37.0152,36.9557,36.9854,23240.0
2022-11-28 11:10:00,37.29,37.33,37.26,37.33,50633.0,36.9854,37.0251,36.9557,37.0251,50633.0
2022-11-28 11:15:00,37.32,37.35,37.31,37.32,8144.0,37.0152,37.0449,37.0052,37.0152,8144.0
2022-11-28 11:20:00,37.31,37.34,37.27,37.29,19195.0,37.0052,37.035,36.9656,36.9854,19195.0
2022-11-28 11:25:00,37.29,37.3,37.26,37.27,8870.0,36.9854,36.9953,36.9557,36.9656,8870.0
2022-11-28 11:30:00,37.28,37.32,37.28,37.31,6505.0,36.9755,37.0152,36.9755,37.0052,6505.0
2022-11-28 11:35:00,37.32,37.4,37.31,37.39,9210.0,37.0152,37.0945,37.0052,37.0846,9210.0
2022-11-28 11:40:00,37.39,37.46,37.38,37.45,11186.0,37.0846,37.154,37.0747,37.1441,11186.0
2022-11-28 11:45:00,37.45,37.47,37.43,37.47,9954.0,37.1441,37.1639,37.1243,37.1639,9954.0
2022-11-28 11:50:00,37.47,37.5,37.46,37.5,8016.0,37.1639,37.1937,37.154,37.1937,8016.0
2022-11-28 11:55:00,37.5,37.53,37.46,37.48,13621.0,37.1937,37.2234,37.154,37.1739,13621.0
2022-11-28 12:00:00,37.48,37.5,37.36,37.41,16819.0,37.1739,37.1937,37.0548,37.1044,16819.0
2022-11-28 12:05:00,37.43,37.52,37.41,37.41,15057.0,37.1243,37.2135,37.1044,37.1044,15057.0
2022-11-28 12:10:00,37.41,37.42,37.4,37.4,7856.0,37.1044,37.1143,37.0945,37.0945,7856.0
2022-11-28 12:15:00,37.4,37.51,37.39,37.5,9061.0,37.0945,37.2036,37.0846,37.1937,9061.0
2022-11-28 12:20:00,37.5,37.52,37.48,37.48,8996.0,37.1937,37.2135,37.1739,37.1739,8996.0
2022-11-28 12:25:00,37.48,37.52,37.47,37.47,8958.0,37.1739,37.2135,37.1639,37.1639,8958.0
2022-11-28 12:30:00,37.48,37.53,37.48,37.52,7751.0,37.1739,37.2234,37.1739,37.2135,7751.0
2022-11-28 12:35:00,37.52,37.55,37.52,37.54,7882.0,37.2135,37.2433,37.2135,37.2334,7882.0
2022-11-28 12:40:00,37.54,37.54,37.48,37.48,6524.0,37.2334,37.2334,37.1739,37.1739,6524.0
2022-11-28 12:45:00,37.48,37.5,37.43,37.43,8602.0,37.1739,37.1937,37.1243,37.1243,8602.0
2022-11-28 12:50:00,37.43,37.43,37.32,37.33,14283.0,37.1243,37.1243,37.0152,37.0251,14283.0
2022-11-28 12:55:00,37.34,37.37,37.32,37.35,14737.0,37.035,37.0648,37.0152,37.0449,14737.0
2022-11-28 13:00:00,37.35,37.36,37.32,37.34,10769.0,37.0449,37.0548,37.0152,37.035,10769.0
2022-11-28 13:05:00,37.34,37.39,37.33,37.34,34268.0,37.035,37.0846,37.0251,37.035,34268.0
2022-11-28 13:10:00,37.34,37.4,37.34,37.36,14889.0,37.035,37.0945,37.035,37.0548,14889.0
2022-11-28 13:15:00,37.34,37.38,37.34,37.35,12027.0,37.035,37.0747,37.035,37.0449,12027.0
2022-11-28 13:20:00,37.35,37.36,37.26,37.27,12936.0,37.0449,37.0548,36.9557,36.9656,12936.0
2022-11-28 13:25:00,37.26,37.3,37.25,37.27,18239.0,36.9557,36.9953,36.9457,36.9656,18239.0
2022-11-28 13:30:00,37.25,37.26,37.22,37.26,12952.0,36.9457,36.9557,36.916,36.9557,12952.0
2022-11-28 13:35:00,37.27,37.3,37.26,37.29,9548.0,36.9656,36.9953,36.9557,36.9854,9548.0
2022-11-28 13:40:00,37.29,37.29,37.26,37.26,6446.0,36.9854,36.9854,36.9557,36.9557,6446.0
2022-11-28 13:45:00,37.26,37.26,37.2,37.21,8390.0,36.9557,36.9557,36.8961,36.9061,8390.0
2022-11-28 13:50:00,37.21,37.22,37.16,37.16,4924.0,36.9061,36.916,36.8565,36.8565,4924.0
2022-11-28 13:55:00,37.16,37.17,37.08,37.12,13488.0,36.8565,36.8664,36.7771,36.8168,13488.0
2022-11-28 14:00:00,37.12,37.13,37.09,37.09,6121.0,36.8168,36.8267,36.787,36.787,6121.0
2022-11-28 14:05:00,37.1,37.12,37.07,37.07,6801.0,36.797,36.8168,36.7672,36.7672,6801.0
2022-11-28 14:10:00,37.07,37.1,37.05,37.05,9022.0,36.7672,36.797,36.7474,36.7474,9022.0
2022-11-28 14:15:00,37.05,37.1,37.05,37.09,9355.0,36.7474,36.797,36.7474,36.787,9355.0
2022-11-28 14:20:00,37.08,37.1,37.05,37.08,7579.0,36.7771,36.797,36.7474,36.7771,7579.0
2022-11-28 14:25:00,37.07,37.08,37.04,37.04,5372.0,36.7672,36.7771,36.7375,36.7375,5372.0
2022-11-28 14:30:00,37.04,37.04,37.0,37.02,11518.0,36.7375,36.7375,36.6978,36.7176,11518.0
2022-11-28 14:35:00,37.02,37.09,37.02,37.07,10759.0,36.7176,36.787,36.7176,36.7672,10759.0
2022-11-28 14:40:00,37.06,37.07,37.04,37.07,5732.0,36.7573,36.7672,36.7375,36.7672,5732.0
2022-11-28 14:45:00,37.06,37.08,37.03,37.04,8882.0,36.7573,36.7771,36.7275,36.7375,8882.0
2022-11-28 14:50:00,37.04,37.04,37.02,37.04,7718.0,36.7375,36.7375,36.7176,36.7375,7718.0
2022-11-28 14:55:00,37.04,37.05,36.98,36.99,10615.0,36.7375,36.7474,36.6779,36.6879,10615.0
2022-11-28 15:00:00,37.0,37.0,36.95,36.97,31282.0,36.6978,36.6978,36.6482,36.668,31282.0
2022-11-28 15:05:00,36.96,36.97,36.91,36.91,18865.0,36.6581,36.668,36.6085,36.6085,18865.0
2022-11-28 15:10:00,36.92,36.94,36.88,36.91,18336.0,36.6184,36.6383,36.5788,36.6085,18336.0
2022-11-28 15:15:00,36.92,36.93,36.85,36.85,13200.0,36.6184,36.6283,36.549,36.549,13200.0
2022-11-28 15:20:00,36.86,36.87,36.82,36.86,17572.0,36.5589,36.5688,36.5192,36.5589,17572.0
2022-11-28 15:25:00,36.87,36.93,36.85,36.93,22791.0,36.5688,36.6283,36.549,36.6283,22791.0
2022-11-28 15:30:00,36.92,36.93,36.86,36.9,28847.0,36.6184,36.6283,36.5589,36.5986,28847.0
2022-11-28 15:35:00,36.89,36.95,36.88,36.93,21205.0,36.5887,36.6482,36.5788,36.6283,21205.0
2022-11-28 15:40:00,36.93,36.96,36.91,36.94,26937.0,36.6283,36.6581,36.6085,36.6383,26937.0
2022-11-28 15:45:00,36.94,36.99,36.91,36.91,36858.0,36.6383,36.6879,36.6085,36.6085,36858.0
2022-11-28 15:50:00,36.91,36.99,36.91,36.98,48687.0,36.6085,36.6879,36.6085,36.6779,48687.0
2022-11-28 15:55:00,36.98,37.07,36.98,37.02,137871.0,36.6779,36.7672,36.6779,36.7176,137871.0
2022-11-29 09:30:00,37.15,37.27,36.96,37.08,17676.0,36.8466,36.9656,36.6581,36.7771,17676.0
2022-11-29 09:35:00,37.1,37.19,37.08,37.12,10345.0,36.797,36.8862,36.7771,36.8168,10345.0
2022-11-29 09:40:00,37.13,37.27,37.12,37.14,28877.0,36.8267,36.9656,36.8168,36.8366,28877.0
2022-11-29 09:45:00,37.12,37.2,37.11,37.14,19122.0,36.8168,36.8961,36.8069,36.8366,19122.0
2022-11-29 09:50:00,37.13,37.17,37.08,37.17,15015.0,36.8267,36.8664,36.7771,36.8664,15015.0
2022-11-29 09:55:00,37.16,37.25,37.14,37.21,15679.0,36.8565,36.9457,36.8366,36.9061,15679.0
2022-11-29 10:00:00,37.22,37.23,37.17,37.22,7769.0,36.916,36.9259,36.8664,36.916,7769.0
2022-11-29 10:05:00,37.19,37.24,37.12,37.21,7592.0,36.8862,36.9358,36.8168,36.9061,7592.0
2022-11-29 10:10:00,37.22,37.26,37.17,37.19,7526.0,36.916,36.9557,36.8664,36.8862,7526.0
2022-11-29 10:15:00,37.2,37.25,37.19,37.24,7369.0,36.8961,36.9457,36.8862,36.9358,7369.0
2022-11-29 10:20:00,37.25,37.27,37.22,37.25,63153.0,36.9457,36.9656,36.916,36.9457,63153.0
2022-11-29 10:25:00,37.26,37.33,37.26,37.33,10586.0,36.9557,37.0251,36.9557,37.0251,10586.0
2022-11-29 10:30:00,37.33,37.36,37.31,37.34,8198.0,37.0251,37.0548,37.0052,37.035,8198.0
2022-11-29 10:35:00,37.33,37.33,37.25,37.27,9826.0,37.0251,37.0251,36.9457,36.9656,9826.0
2022-11-29 10:40:00,37.27,37.27,37.2,37.2,6112.0,36.9656,36.9656,36.8961,36.8961,6112.0
2022-11-29 10:45:00,37.19,37.24,37.19,37.23,5058.0,36.8862,36.9358,36.8862,36.9259,5058.0
2022-11-29 10:50:00,37.23,37.23,37.18,37.2,7170.0,36.9259,36.9259,36.8763,36.8961,7170.0
2022-11-29 10:55:00,37.21,37.25,37.21,37.22,7095.0,36.9061,36.9457,36.9061,36.916,7095.0
2022-11-29 11:00:00,37.21,37.25,37.18,37.2,7495.0,36.9061,36.9457,36.8763,36.8961,7495.0
2022-11-29 11:05:00,37.2,37.29,37.14,37.14,7563.0,36.8961,36.9854,36.8366,36.8366,7563.0
2022-11-29 11:10:00,37.14,37.19,37.14,37.16,6610.0,36.8366,36.8862,36.8366,36.8565,6610.0
2022-11-29 11:15:00,37.15,37.16,37.09,37.1,4900.0,36.8466,36.8565,36.787,36.797,4900.0
2022-11-29 11:20:00,37.09,37.13,37.09,37.12,7713.0,36.787,36.8267,36.787,36.8168,7713.0
2022-11-29 11:25:00,37.13,37.15,37.09,37.1,6250.0,36.8267,36.8466,36.787,36.797,6250.0
2022-11-29 11:30:00,37.1,37.16,37.1,37.15,4600.0,36.797,36.8565,36.797,36.8466,4600.0
2022-11-29 11:35:00,37.15,37.16,37.11,37.14,3945.0,36.8466,36.8565,36.8069,36.8366,3945.0
2022-11-29 11:40:00,37.13,37.13,37.03,37.03,12869.0,36.8267,36.8267,36.7275,36.7275,12869.0
2022-11-29 11:45:00,37.04,37.07,37.02,37.06,19911.0,36.7375,36.7672,36.7176,36.7573,19911.0
2022-11-29 11:50:00,37.05,37.06,37.0,37.02,6760.0,36.7474,36.7573,36.6978,36.7176,6760.0
2022-11-29 11:55:00,37.02,37.11,37.02,37.11,12316.0,36.7176,36.8069,36.7176,36.8069,12316.0
2022-11-29 12:00:00,37.11,37.18,37.1,37.16,11976.0,36.8069,36.8763,36.797,36.8565,11976.0
2022-11-29 12:05:00,37.17,37.17,37.12,37.13,6753.0,36.8664,36.8664,36.8168,36.8267,6753.0
2022-11-29 12:10:00,37.12,37.13,37.1,37.13,4992.0,36.8168,36.8267,36.797,36.8267,4992.0
2022-11-29 12:15:00,37.13,37.14,37.11,37.13,5080.0,36.8267,36.8366,36.8069,36.8267,5080.0
2022-11-29 12:20:00,37.15,37.15,37.11,37.11,5828.0,36.8466,36.8466,36.8069,36.8069,5828.0
2022-11-29 12:25:00,37.11,37.14,37.1,37.12,7770.0,36.8069,36.8366,36.797,36.8168,7770.0
2022-11-29 12:30:00,37.13,37.17,37.13,37.17,4324.0,36.8267,36.8664,36.8267,36.8664,4324.0
2022-11-29 12:35:00,37.16,37.2,37.14,37.2,8813.0,36.8565,36.8961,36.8366,36.8961,8813.0
2022-11-29 12:40:00,37.19,37.21,37.19,37.19,3359.0,36.8862,36.9061,36.8862,36.8862,3359.0
2022-11-29 12:45:00,37.19,37.19,37.15,37.16,2754.0,36.8862,36.8862,36.8466,36.8565,2754.0
2022-11-29 12:50:00,37.17,37.2,37.17,37.2,3708.0,36.8664,36.8961,36.8664,36.8961,3708.0
2022-11-29 12:55:00,37.2,37.2,37.17,37.18,3901.0,36.8961,36.8961,36.8664,36.8763,3901.0
2022-11-29 13:00:00,37.18,37.2,37.16,37.19,4644.0,36.8763,36.8961,36.8565,36.8862,4644.0
2022-11-29 13:05:00,37.2,37.22,37.16,37.16,3917.0,36.8961,36.916,36.8565,36.8565,3917.0
2022-11-29 13:10:00,37.17,37.24,37.16,37.23,4531.0,36.8664,36.9358,36.8565,36.9259,4531.0
2022-11-29 13:15:00,37.24,37.25,37.18,37.2,6584.0,36.9358,36.9457,36.8763,36.8961,6584.0
2022-11-29 13:20:00,37.2,37.21,37.18,37.19,4319.0,36.8961,36.9061,36.8763,36.8862,4319.0
2022-11-29 13:25:00,37.19,37.19,37.15,37.16,3961.0,36.8862,36.8862,36.8466,36.8565,3961.0
2022-11-29 13:30:00,37.17,37.18,37.14,37.18,11152.0,36.8664,36.8763,36.8366,36.8763,11152.0
2022-11-29 13:35:00,37.19,37.19,37.15,37.15,5154.0,36.8862,36.8862,36.8466,36.8466,5154.0
2022-11-29 13:40:00,37.15,37.15,37.12,37.14,3438.0,36.8466,36.8466,36.8168,36.8366,3438.0
2022-11-29 13:45:00,37.15,37.18,37.15,37.16,4300.0,36.8466,36.8763,36.8466,36.8565,4300.0
2022-11-29 13:50:00,37.16,37.18,37.14,37.18,5847.0,36.8565,36.8763,36.8366,36.8763,5847.0
2022-11-29 13:55:00,37.18,37.21,37.17,37.2,4903.0,36.8763,36.9061,36.8664,36.8961,4903.0
2022-11-29 14:00:00,37.21,37.31,37.21,37.3,10222.0,36.9061,37.0052,36.9061,36.9953,10222.0
2022-11-29 14:05:00,37.3,37.33,37.28,37.33,5617.0,36.9953,37.0251,36.9755,37.0251,5617.0
2022-11-29 14:10:00,37.33,37.33,37.29,37.3,4919.0,37.0251,37.0251,36.9854,36.9953,4919.0
2022-11-29 14:15:00,37.31,37.32,37.28,37.32,5574.0,37.0052,37.0152,36.9755,37.0152,5574.0
2022-11-29 14:20:00,37.32,37.33,37.27,37.27,8570.0,37.0152,37.0251,36.9656,36.9656,8570.0
2022-11-29 14:25:00,37.27,37.27,37.21,37.22,11640.0,36.9656,36.9656,36.9061,36.916,11640.0
2022-11-29 14:30:00,37.21,37.21,37.19,37.2,5451.0,36.9061,36.9061,36.8862,36.8961,5451.0
2022-11-29 14:35:00,37.2,37.22,37.17,37.19,4666.0,36.8961,36.916,36.8664,36.8862,4666.0
2022-11-29 14:40:00,37.19,37.2,37.14,37.14,5388.0,36.8862,36.8961,36.8366,36.8366,5388.0
2022-11-29 14:45:00,37.13,37.14,37.12,37.14,4582.0,36.8267,36.8366,36.8168,36.8366,4582.0
2022-11-29 14:50:00,37.14,37.16,37.13,37.14,5517.0,36.8366,36.8565,36.8267,36.8366,5517.0
2022-11-29 14:55:00,37.14,37.17,37.12,37.17,4804.0,36.8366,36.8664,36.8168,36.8664,4804.0
2022-11-29 15:00:00,37.16,37.19,37.14,37.15,9104.0,36.8565,36.8862,36.8366,36.8466,9104.0
2022-11-29 15:05:00,37.15,37.21,37.15,37.2,7557.0,36.8466,36.9061,36.8466,36.8961,7557.0
2022-11-29 15:10:00,37.2,37.2,37.18,37.18,5058.0,36.8961,36.8961,36.8763,36.8763,5058.0
2022-11-29 15:15:00,37.19,37.2,37.15,37.15,11075.0,36.8862,36.8961,36.8466,36.8466,11075.0
2022-11-29 15:20:00,37.16,37.19,37.12,37.14,12015.0,36.8565,36.8862,36.8168,36.8366,12015.0
2022-11-29 15:25:00,37.13,37.17,37.12,37.16,14425.0,36.8267,36.8664,36.8168,36.8565,14425.0
2022-11-29 15:30:00,37.16,37.25,37.16,37.25,15335.0,36.8565,36.9457,36.8565,36.9457,15335.0
2022-11-29 15:35:00,37.27,37.27,37.2,37.22,10443.0,36.9656,36.9656,36.8961,36.916,10443.0
2022-11-29 15:40:00,37.21,37.24,37.18,37.2,16494.0,36.9061,36.9358,36.8763,36.8961,16494.0
2022-11-29 15:45:00,37.2,37.21,37.13,37.16,22104.0,36.8961,36.9061,36.8267,36.8565,22104.0
2022-11-29 15:50:00,37.16,37.21,37.14,37.16,37804.0,36.8565,36.9061,36.8366,36.8565,37804.0
2022-11-29 15:55:00,37.16,37.22,37.15,37.21,103012.0,36.8565,36.916,36.8466,36.9061,103012.0
2022-11-30 09:30:00,37.23,37.23,37.18,37.2,13985.0,36.9259,36.9259,36.8763,36.8961,13985.0
2022-11-30 09:35:00,37.17,37.25,37.13,37.14,10763.0,36.8664,36.9457,36.8267,36.8366,10763.0
2022-11-30 09:40:00,37.15,37.19,37.11,37.14,6592.0,36.8466,36.8862,36.8069,36.8366,6592.0
2022-11-30 09:45:00,37.11,37.15,36.99,36.99,8015.0,36.8069,36.8466,36.6879,36.6879,8015.0
2022-11-30 09:50:00,36.98,37.03,36.94,37.01,6262.0,36.6779,36.7275,36.6383,36.7077,6262.0
2022-11-30 09:55:00,36.99,37.09,36.98,37.07,9078.0,36.6879,36.787,36.6779,36.7672,9078.0
2022-11-30 10:00:00,37.09,37.11,37.03,37.1,8588.0,36.787,36.8069,36.7275,36.797,8588.0
2022-11-30 10:05:00,37.08,37.13,37.04,37.11,12929.0,36.7771,36.8267,36.7375,36.8069,12929.0
2022-11-30 10:10:00,37.13,37.14,37.07,37.11,10132.0,36.8267,36.8366,36.7672,36.8069,10132.0
2022-11-30 10:15:00,37.11,37.11,37.03,37.06,5300.0,36.8069,36.8069,36.7275,36.7573,5300.0
2022-11-30 10:20:00,37.05,37.05,36.97,37.03,6837.0,36.7474,36.7474,36.668,36.7275,6837.0
2022-11-30 10:25:00,37.02,37.03,36.9,36.95,12304.0,36.7176,36.7275,36.5986,36.6482,12304.0
2022-11-30 10:30:00,36.95,36.96,36.92,36.95,9917.0,36.6482,36.6581,36.6184,36.6482,9917.0
2022-11-30 10:35:00,36.95,36.97,36.94,36.97,17116.0,36.6482,36.668,36.6383,36.668,17116.0
2022-11-30 10:40:00,36.98,37.05,36.97,37.02,11287.0,36.6779,36.7474,36.668,36.7176,11287.0
2022-11-30 10:45:00,37.0,37.0,36.97,36.98,8121.0,36.6978,36.6978,36.668,36.6779,8121.0
2022-11-30 10:50:00,36.98,37.02,36.94,37.01,5741.0,36.6779,36.7176,36.6383,36.7077,5741.0
2022-11-30 10:55:00,36.98,37.04,36.98,37.01,9002.0,36.6779,36.7375,36.6779,36.7077,9002.0
2022-11-30 11:00:00,37.02,37.04,37.0,37.02,8412.0,36.7176,36.7375,36.6978,36.7176,8412.0
2022-11-30 11:05:00,37.02,37.06,36.96,37.06,19367.0,36.7176,36.7573,36.6581,36.7573,19367.0
2022-11-30 11:10:00,37.06,37.15,37.06,37.13,6836.0,36.7573,36.8466,36.7573,36.8267,6836.0
2022-11-30 11:15:00,37.13,37.15,37.12,37.14,10099.0,36.8267,36.8466,36.8168,36.8366,10099.0
2022-11-30 11:20:00,37.15,37.17,37.14,37.17,8022.0,36.8466,36.8664,36.8366,36.8664,8022.0
2022-11-30 11:25:00,37.16,37.21,37.16,37.2,9070.0,36.8565,36.9061,36.8565,36.8961,9070.0
2022-11-30 11:30:00,37.2,37.22,37.18,37.2,8135.0,36.8961,36.916,36.8763,36.8961,8135.0
2022-11-30 11:35:00,37.22,37.22,37.19,37.22,7816.0,36.916,36.916,36.8862,36.916,7816.0
2022-11-30 11:40:00,37.23,37.25,37.21,37.25,13843.0,36.9259,36.9457,36.9061,36.9457,13843.0
2022-11-30 11:45:00,37.23,37.28,37.19,37.28,11426.0,36.9259,36.9755,36.8862,36.9755,11426.0
2022-11-30 11:50:00,37.28,37.28,37.11,37.12,11686.0,36.9755,36.9755,36.8069,36.8168,11686.0
2022-11-30 11:55:00,37.12,37.13,37.06,37.12,4319.0,36.8168,36.8267,36.7573,36.8168,4319.0
2022-11-30 12:00:00,37.13,37.14,37.09,37.11,7072.0,36.8267,36.8366,36.787,36.8069,7072.0
2022-11-30 12:05:00,37.11,37.12,37.02,37.03,7484.0,36.8069,36.8168,36.7176,36.7275,7484.0
2022-11-30 12:10:00,37.04,37.05,37.01,37.04,3843.0,36.7375,36.7474,36.7077,36.7375,3843.0
2022-11-30 12:15:00,37.04,37.04,36.94,36.95,5935.0,36.7375,36.7375,36.6383,36.6482,5935.0
2022-11-30 12:20:00,36.93,36.95,36.9,36.94,4520.0,36.6283,36.6482,36.5986,36.6383,4520.0
2022-11-30 12:25:00,36.94,36.95,36.93,36.95,5600.0,36.6383,36.6482,36.6283,36.6482,5600.0
2022-11-30 12:30:00,36.95,36.96,36.91,36.93,7899.0,36.6482,36.6581,36.6085,36.6283,7899.0
2022-11-30 12:35:00,36.93,36.93,36.87,36.87,3731.0,36.6283,36.6283,36.5688,36.5688,3731.0
2022-11-30 12:40:00,36.87,36.91,36.86,36.91,14305.0,36.5688,36.6085,36.5589,36.6085,14305.0
2022-11-30 12:45:00,36.91,36.92,36.84,36.87,10122.0,36.6085,36.6184,36.5391,36.5688,10122.0
2022-11-30 12:50:00,36.87,36.9,36.87,36.9,6714.0,36.5688,36.5986,36.5688,36.5986,6714.0
2022-11-30 12:55:00,36.9,36.91,36.89,36.89,8298.0,36.5986,36.6085,36.5887,36.5887,8298.0
2022-11-30 13:00:00,36.89,36.89,36.86,36.89,3843.0,36.5887,36.5887,36.5589,36.5887,3843.0
2022-11-30 13:05:00,36.9,36.91,36.87,36.88,6213.0,36.5986,36.6085,36.5688,36.5788,6213.0
2022-11-30 13:10:00,36.88,36.88,36.83,36.86,8524.0,36.5788,36.5788,36.5292,36.5589,8524.0
2022-11-30 13:15:00,36.86,36.89,36.86,36.88,2930.0,36.5589,36.5887,36.5589,36.5788,2930.0
2022-11-30 13:20:00,36.88,36.89,36.86,36.89,5023.0,36.5788,36.5887,36.5589,36.5887,5023.0
2022-11-30 13:25:00,36.9,36.9,36.88,36.89,3797.0,36.5986,36.5986,36.5788,36.5887,3797.0
2022-11-30 13:30:00,36.88,37.15,36.83,37.07,22893.0,36.5788,36.8466,36.5292,36.7672,22893.0
2022-11-30 13:35:00,37.08,37.26,37.08,37.23,9798.0,36.7771,36.9557,36.7771,36.9259,9798.0
2022-11-30 13:40:00,37.24,37.27,37.17,37.22,9831.0,36.9358,36.9656,36.8664,36.916,9831.0
2022-11-30 13:45:00,37.21,37.21,37.06,37.12,13003.0,36.9061,36.9061,36.7573,36.8168,13003.0
2022-11-30 13:50:00,37.12,37.17,37.12,37.17,5675.0,36.8168,36.8664,36.8168,36.8664,5675.0
2022-11-30 13:55:00,37.17,37.33,37.17,37.31,9784.0,36.8664,37.0251,36.8664,37.0052,9784.0
2022-11-30 14:00:00,37.31,37.4,37.31,37.37,11200.0,37.0052,37.0945,37.0052,37.0648,11200.0
2022-11-30 14:05:00,37.38,37.46,37.38,37.41,9884.0,37.0747,37.154,37.0747,37.1044,9884.0
2022-11-30 14:10:00,37.41,37.49,37.39,37.43,13412.0,37.1044,37.1838,37.0846,37.1243,13412.0
2022-11-30 14:15:00,37.44,37.59,37.43,37.58,10327.0,37.1342,37.283,37.1243,37.273,10327.0
2022-11-30 14:20:00,37.58,37.61,37.53,37.58,13594.0,37.273,37.3028,37.2234,37.273,13594.0
2022-11-30 14:25:00,37.58,37.63,37.56,37.61,12400.0,37.273,37.3226,37.2532,37.3028,12400.0
2022-11-30 14:30:00,37.61,37.62,37.56,37.6,7758.0,37.3028,37.3127,37.2532,37.2929,7758.0
2022-11-30 14:35:00,37.61,37.62,37.55,37.55,6060.0,37.3028,37.3127,37.2433,37.2433,6060.0
2022-11-30 14:40:00,37.55,37.63,37.55,37.57,12175.0,37.2433,37.3226,37.2433,37.2631,12175.0
2022-11-30 14:45:00,37.57,37.6,37.55,37.59,6072.0,37.2631,37.2929,37.2433,37.283,6072.0
2022-11-30 14:50:00,37.59,37.64,37.57,37.59,9138.0,37.283,37.3325,37.2631,37.283,9138.0
2022-11-30 14:55:00,37.58,37.63,37.57,37.61,8293.0,37.273,37.3226,37.2631,37.3028,8293.0
2022-11-30 15:00:00,37.61,37.71,37.6,37.66,37236.0,37.3028,37.402,37.2929,37.3524,37236.0
2022-11-30 15:05:00,37.67,37.67,37.6,37.63,20097.0,37.3623,37.3623,37.2929,37.3226,20097.0
2022-11-30 15:10:00,37.62,37.63,37.61,37.63,10564.0,37.3127,37.3226,37.3028,37.3226,10564.0
2022-11-30 15:15:00,37.62,37.68,37.61,37.64,86002.0,37.3127,37.3722,37.3028,37.3325,86002.0
2022-11-30 15:20:00,37.64,37.64,37.52,37.55,28326.0,37.3325,37.3325,37.2135,37.2433,28326.0
2022-11-30 15:25:00,37.55,37.56,37.48,37.52,38109.0,37.2433,37.2532,37.1739,37.2135,38109.0
2022-11-30 15:30:00,37.52,37.61,37.51,37.61,32934.0,37.2135,37.3028,37.2036,37.3028,32934.0
2022-11-30 15:35:00,37.61,37.67,37.54,37.58,116809.0,37.3028,37.3623,37.2334,37.273,116809.0
2022-11-30 15:40:00,37.58,37.6,37.53,37.58,37279.0,37.273,37.2929,37.2234,37.273,37279.0
2022-11-30 15:45:00,37.58,37.63,37.54,37.6,87404.0,37.273,37.3226,37.2334,37.2929,87404.0
2022-11-30 15:50:00,37.6,37.74,37.6,37.71,153445.0,37.2929,37.4317,37.2929,37.402,153445.0
2022-11-30 15:55:00,37.72,37.72,37.56,37.67,377953.0,37.4119,37.4119,37.2532,37.3623,377953.0
2022-12-01 09:30:00,37.84,38.02,37.51,37.83,27871.0,37.5309,37.7094,37.2036,37.521,27871.0
2022-12-01 09:35:00,37.8,37.84,37.68,37.68,9681.0,37.4912,37.5309,37.3722,37.3722,9681.0
2022-12-01 09:40:00,37.69,37.76,37.64,37.64,14781.0,37.3821,37.4516,37.3325,37.3325,14781.0
2022-12-01 09:45:00,37.65,37.8,37.62,37.78,11924.0,37.3425,37.4912,37.3127,37.4714,11924.0
2022-12-01 09:50:00,37.78,37.91,37.78,37.86,9934.0,37.4714,37.6003,37.4714,37.5508,9934.0
2022-12-01 09:55:00,37.87,37.95,37.87,37.92,14532.0,37.5607,37.64,37.5607,37.6103,14532.0
2022-12-01 10:00:00,37.96,37.98,37.78,37.87,12659.0,37.6499,37.6698,37.4714,37.5607,12659.0
2022-12-01 10:05:00,37.87,37.91,37.83,37.87,50016.0,37.5607,37.6003,37.521,37.5607,50016.0
2022-12-01 10:10:00,37.88,37.89,37.74,37.8,38084.0,37.5706,37.5805,37.4317,37.4912,38084.0
2022-12-01 10:15:00,37.8,37.82,37.74,37.78,28434.0,37.4912,37.5111,37.4317,37.4714,28434.0
2022-12-01 10:20:00,37.76,37.76,37.64,37.66,8929.0,37.4516,37.4516,37.3325,37.3524,8929.0
2022-12-01 10:25:00,37.65,37.79,37.64,37.78,16351.0,37.3425,37.4813,37.3325,37.4714,16351.0
2022-12-01 10:30:00,37.78,37.81,37.69,37.76,19579.0,37.4714,37.5012,37.3821,37.4516,19579.0
2022-12-01 10:35:00,37.75,37.81,37.69,37.8,29155.0,37.4417,37.5012,37.3821,37.4912,29155.0
2022-12-01 10:40:00,37.8,37.8,37.74,37.76,19953.0,37.4912,37.4912,37.4317,37.4516,19953.0
2022-12-01 10:45:00,37.76,37.86,37.72,37.85,27093.0,37.4516,37.5508,37.4119,37.5408,27093.0
2022-12-01 10:50:00,37.85,37.91,37.85,37.87,20034.0,37.5408,37.6003,37.5408,37.5607,20034.0
2022-12-01 10:55:00,37.88,37.93,37.83,37.92,11954.0,37.5706,37.6202,37.521,37.6103,11954.0
2022-12-01 11:00:00,37.91,37.95,37.89,37.94,9855.0,37.6003,37.64,37.5805,37.6301,9855.0
2022-12-01 11:05:00,37.95,38.01,37.91,38.0,13975.0,37.64,37.6995,37.6003,37.6896,13975.0
2022-12-01 11:10:00,38.01,38.03,37.93,38.03,10561.0,37.6995,37.7194,37.6202,37.7194,10561.0
2022-12-01 11:15:00,38.02,38.03,37.95,38.0,13066.0,37.7094,37.7194,37.64,37.6896,13066.0
2022-12-01 11:20:00,38.0,38.09,37.99,38.01,13222.0,37.6896,37.7789,37.6797,37.6995,13222.0
2022-12-01 11:25:00,38.02,38.08,38.0,38.05,17201.0,37.7094,37.769,37.6896,37.7392,17201.0
2022-12-01 11:30:00,38.05,38.1,38.02,38.09,9847.0,37.7392,37.7888,37.7094,37.7789,9847.0
2022-12-01 11:35:00,38.08,38.13,38.06,38.13,22551.0,37.769,37.8185,37.7491,37.8185,22551.0
2022-12-01 11:40:00,38.12,38.14,38.09,38.11,8367.0,37.8086,37.8285,37.7789,37.7987,8367.0
2022-12-01 11:45:00,38.11,38.15,38.09,38.11,18494.0,37.7987,37.8384,37.7789,37.7987,18494.0
2022-12-01 11:50:00,38.1,38.13,38.05,38.05,9665.0,37.7888,37.8185,37.7392,37.7392,9665.0
2022-12-01 11:55:00,38.04,38.09,38.04,38.07,4974.0,37.7293,37.7789,37.7293,37.759,4974.0
2022-12-01 12:00:00,38.06,38.07,37.93,37.93,5445.0,37.7491,37.759,37.6202,37.6202,5445.0
2022-12-01 12:05:00,37.94,37.95,37.86,37.9,7448.0,37.6301,37.64,37.5508,37.5904,7448.0
2022-12-01 12:10:00,37.89,37.95,37.88,37.94,9184.0,37.5805,37.64,37.5706,37.6301,9184.0
2022-12-01 12:15:00,37.94,38.01,37.94,37.95,6256.0,37.6301,37.6995,37.6301,37.64,6256.0
2022-12-01 12:20:00,37.96,38.04,37.96,38.03,6763.0,37.6499,37.7293,37.6499,37.7194,6763.0
2022-12-01 12:25:00,38.03,38.06,38.03,38.05,5347.0,37.7194,37.7491,37.7194,37.7392,5347.0
2022-12-01 12:30:00,38.04,38.12,38.03,38.09,15043.0,37.7293,37.8086,37.7194,37.7789,15043.0
2022-12-01 12:35:00,38.09,38.12,38.08,38.1,33860.0,37.7789,37.8086,37.769,37.7888,33860.0
2022-12-01 12:40:00,38.11,38.12,38.06,38.08,13026.0,37.7987,37.8086,37.7491,37.769,13026.0
2022-12-01 12:45:00,38.09,38.1,38.06,38.09,10954.0,37.7789,37.7888,37.7491,37.7789,10954.0
2022-12-01 12:50:00,38.09,38.14,38.09,38.11,12127.0,37.7789,37.8285,37.7789,37.7987,12127.0
2022-12-01 12:55:00,38.11,38.2,38.11,38.2,17729.0,37.7987,37.888,37.7987,37.888,17729.0
2022-12-01 13:00:00,38.21,38.25,38.19,38.2,16246.0,37.8979,37.9376,37.8781,37.888,16246.0
2022-12-01 13:05:00,38.21,38.27,38.18,38.26,11524.0,37.8979,37.9574,37.8681,37.9475,11524.0
2022-12-01 13:10:00,38.26,38.28,38.19,38.19,13281.0,37.9475,37.9673,37.8781,37.8781,13281.0
2022-12-01 13:15:00,38.19,38.2,38.1,38.12,7573.0,37.8781,37.888,37.7888,37.8086,7573.0
2022-12-01 13:20:00,38.13,38.14,38.09,38.12,5545.0,37.8185,37.8285,37.7789,37.8086,5545.0
2022-12-01 13:25:00,38.12,38.12,38.03,38.04,6617.0,37.8086,37.8086,37.7194,37.7293,6617.0
2022-12-01 13:30:00,38.04,38.06,38.01,38.03,5560.0,37.7293,37.7491,37.6995,37.7194,5560.0
2022-12-01 13:35:00,38.04,38.11,38.04,38.05,7505.0,37.7293,37.7987,37.7293,37.7392,7505.0
2022-12-01 13:40:00,38.05,38.12,38.05,38.1,6650.0,37.7392,37.8086,37.7392,37.7888,6650.0
2022-12-01 13:45:00,38.09,38.12,38.08,38.12,5030.0,37.7789,37.8086,37.769,37.8086,5030.0
2022-12-01 13:50:00,38.12,38.13,38.08,38.09,9024.0,37.8086,37.8185,37.769,37.7789,9024.0
2022-12-01 13:55:00,38.09,38.1,38.07,38.1,8115.0,37.7789,37.7888,37.759,37.7888,8115.0
2022-12-01 14:00:00,38.1,38.1,38.01,38.02,8523.0,37.7888,37.7888,37.6995,37.7094,8523.0
2022-12-01 14:05:00,38.02,38.05,38.01,38.04,7075.0,37.7094,37.7392,37.6995,37.7293,7075.0
2022-12-01 14:10:00,38.03,38.11,38.03,38.11,10833.0,37.7194,37.7987,37.7194,37.7987,10833.0
2022-12-01 14:15:00,38.11,38.13,38.1,38.12,6252.0,37.7987,37.8185,37.7888,37.8086,6252.0
2022-12-01 14:20:00,38.12,38.18,38.11,38.18,23604.0,37.8086,37.8681,37.7987,37.8681,23604.0
2022-12-01 14:25:00,38.19,38.24,38.18,38.23,22740.0,37.8781,37.9276,37.8681,37.9177,22740.0
2022-12-01 14:30:00,38.23,38.29,38.23,38.28,25398.0,37.9177,37.9772,37.9177,37.9673,25398.0
2022-12-01 14:35:00,38.28,38.31,38.27,38.29,26642.0,37.9673,37.9971,37.9574,37.9772,26642.0
2022-12-01 14:40:00,38.29,38.35,38.28,38.32,24359.0,37.9772,38.0368,37.9673,38.007,24359.0
2022-12-01 14:45:00,38.32,38.35,38.32,38.34,14968.0,38.007,38.0368,38.007,38.0268,14968.0
2022-12-01 14:50:00,38.34,38.36,38.29,38.3,14179.0,38.0268,38.0467,37.9772,37.9872,14179.0
2022-12-01 14:55:00,38.3,38.31,38.27,38.28,11326.0,37.9872,37.9971,37.9574,37.9673,11326.0
2022-12-01 15:00:00,38.27,38.31,38.25,38.3,22920.0,37.9574,37.9971,37.9376,37.9872,22920.0
2022-12-01 15:05:00,38.3,38.38,38.3,38.36,31667.0,37.9872,38.0665,37.9872,38.0467,31667.0
2022-12-01 15:10:00,38.36,38.38,38.34,38.36,52643.0,38.0467,38.0665,38.0268,38.0467,52643.0
2022-12-01 15:15:00,38.35,38.38,38.34,38.38,40573.0,38.0368,38.0665,38.0268,38.0665,40573.0
2022-12-01 15:20:00,38.39,38.4,38.32,38.33,18860.0,38.0764,38.0863,38.007,38.0169,18860.0
2022-12-01 15:25:00,38.32,38.34,38.3,38.33,11360.0,38.007,38.0268,37.9872,38.0169,11360.0
2022-12-01 15:30:00,38.33,38.39,38.32,38.39,24538.0,38.0169,38.0764,38.007,38.0764,24538.0
2022-12-01 15:35:00,38.38,38.44,38.38,38.44,27381.0,38.0665,38.126,38.0665,38.126,27381.0
2022-12-01 15:40:00,38.44,38.48,38.41,38.47,52405.0,38.126,38.1657,38.0963,38.1558,52405.0
2022-12-01 15:45:00,38.47,38.48,38.41,38.42,33339.0,38.1558,38.1657,38.0963,38.1062,33339.0
2022-12-01 15:50:00,38.42,38.47,38.41,38.41,69727.0,38.1062,38.1558,38.0963,38.0963,69727.0
2022-12-01 15:55:00,38.41,38.49,38.35,38.4,206761.0,38.0963,38.1756,38.0368,38.0863,206761.0
2022-12-02 09:30:00,37.86,38.24,37.82,38.13,24625.0,37.5508,37.9276,37.5111,37.8185,24625.0
2022-12-02 09:35:00,38.13,38.28,38.07,38.19,14271.0,37.8185,37.9673,37.759,37.8781,14271.0
2022-12-02 09:40:00,38.21,38.28,38.13,38.23,17769.0,37.8979,37.9673,37.8185,37.9177,17769.0
2022-12-02 09:45:00,38.22,38.26,38.17,38.2,11874.0,37.9078,37.9475,37.8582,37.888,11874.0
2022-12-02 09:50:00,38.19,38.26,38.19,38.23,13581.0,37.8781,37.9475,37.8781,37.9177,13581.0
2022-12-02 09:55:00,38.25,38.26,38.13,38.18,14204.0,37.9376,37.9475,37.8185,37.8681,14204.0
2022-12-02 10:00:00,38.19,38.19,38.06,38.06,14143.0,37.8781,37.8781,37.7491,37.7491,14143.0
2022-12-02 10:05:00,38.06,38.09,38.0,38.08,14321.0,37.7491,37.7789,37.6896,37.769,14321.0
2022-12-02 10:10:00,38.08,38.1,38.01,38.05,30084.0,37.769,37.7888,37.6995,37.7392,30084.0
2022-12-02 10:15:00,38.06,38.08,37.96,37.97,19925.0,37.7491,37.769,37.6499,37.6599,19925.0
2022-12-02 10:20:00,37.97,38.04,37.97,38.03,13450.0,37.6599,37.7293,37.6599,37.7194,13450.0
2022-12-02 10:25:00,38.04,38.12,38.0,38.12,13334.0,37.7293,37.8086,37.6896,37.8086,13334.0
2022-12-02 10:30:00,38.12,38.18,38.08,38.18,30678.0,37.8086,37.8681,37.769,37.8681,30678.0
2022-12-02 10:35:00,38.17,38.19,38.14,38.16,20496.0,37.8582,37.8781,37.8285,37.8483,20496.0
2022-12-02 10:40:00,38.16,38.3,38.15,38.27,28490.0,37.8483,37.9872,37.8384,37.9574,28490.0
2022-12-02 10:45:00,38.27,38.32,38.25,38.27,12169.0,37.9574,38.007,37.9376,37.9574,12169.0
2022-12-02 10:50:00,38.26,38.36,38.25,38.32,38972.0,37.9475,38.0467,37.9376,38.007,38972.0
2022-12-02 10:55:00,38.32,38.39,38.32,38.36,32748.0,38.007,38.0764,38.007,38.0467,32748.0
2022-12-02 11:00:00,38.35,38.35,38.28,38.3,19988.0,38.0368,38.0368,37.9673,37.9872,19988.0
2022-12-02 11:05:00,38.29,38.3,38.22,38.23,34576.0,37.9772,37.9872,37.9078,37.9177,34576.0
2022-12-02 11:10:00,38.24,38.27,38.2,38.24,44417.0,37.9276,37.9574,37.888,37.9276,44417.0
2022-12-02 11:15:00,38.24,38.36,38.23,38.32,43205.0,37.9276,38.0467,37.9177,38.007,43205.0
2022-12-02 11:20:00,38.31,38.47,38.31,38.46,9692.0,37.9971,38.1558,37.9971,38.1459,9692.0
2022-12-02 11:25:00,38.47,38.56,38.46,38.56,14141.0,38.1558,38.245,38.1459,38.245,14141.0
2022-12-02 11:30:00,38.56,38.62,38.56,38.61,13120.0,38.245,38.3045,38.245,38.2946,13120.0
2022-12-02 11:35:00,38.61,38.72,38.59,38.7,11462.0,38.2946,38.4037,38.2748,38.3839,11462.0
2022-12-02 11:40:00,38.7,38.77,38.69,38.75,17839.0,38.3839,38.4533,38.374,38.4335,17839.0
2022-12-02 11:45:00,38.75,38.78,38.74,38.75,18105.0,38.4335,38.4632,38.4236,38.4335,18105.0
2022-12-02 11:50:00,38.76,38.79,38.7,38.71,31201.0,38.4434,38.4732,38.3839,38.3938,31201.0
2022-12-02 11:55:00,38.71,38.86,38.7,38.8,47455.0,38.3938,38.5426,38.3839,38.4831,47455.0
2022-12-02 12:00:00,38.8,38.86,38.8,38.84,13257.0,38.4831,38.5426,38.4831,38.5227,13257.0
2022-12-02 12:05:00,38.84,38.85,38.74,38.77,8856.0,38.5227,38.5327,38.4236,38.4533,8856.0
2022-12-02 12:10:00,38.78,38.8,38.72,38.73,108593.0,38.4632,38.4831,38.4037,38.4136,108593.0
2022-12-02 12:15:00,38.72,38.74,38.68,38.69,10509.0,38.4037,38.4236,38.3641,38.374,10509.0
2022-12-02 12:20:00,38.68,38.75,38.68,38.75,17047.0,38.3641,38.4335,38.3641,38.4335,17047.0
2022-12-02 12:25:00,38.75,38.8,38.72,38.75,7202.0,38.4335,38.4831,38.4037,38.4335,7202.0
2022-12-02 12:30:00,38.75,38.93,38.75,38.93,220313.0,38.4335,38.612,38.4335,38.612,220313.0
2022-12-02 12:35:00,38.94,38.96,38.85,38.88,46970.0,38.6219,38.6418,38.5327,38.5624,46970.0
2022-12-02 12:40:00,38.88,38.96,38.87,38.94,58621.0,38.5624,38.6418,38.5525,38.6219,58621.0
2022-12-02 12:45:00,38.93,38.95,38.85,38.85,117622.0,38.612,38.6318,38.5327,38.5327,117622.0
2022-12-02 12:50:00,38.83,38.86,38.79,38.8,22899.0,38.5128,38.5426,38.4732,38.4831,22899.0
2022-12-02 12:55:00,38.78,38.8,38.75,38.76,20513.0,38.4632,38.4831,38.4335,38.4434,20513.0
2022-12-02 13:00:00,38.76,38.79,38.7,38.73,74121.0,38.4434,38.4732,38.3839,38.4136,74121.0
2022-12-02 13:05:00,38.72,38.77,38.71,38.75,14480.0,38.4037,38.4533,38.3938,38.4335,14480.0
2022-12-02 13:10:00,38.75,38.8,38.75,38.8,23280.0,38.4335,38.4831,38.4335,38.4831,23280.0
2022-12-02 13:15:00,38.79,38.82,38.75,38.81,239480.0,38.4732,38.5029,38.4335,38.493,239480.0
2022-12-02 13:20:00,38.81,38.84,38.78,38.79,50239.0,38.493,38.5227,38.4632,38.4732,50239.0
2022-12-02 13:25:00,38.79,38.85,38.78,38.83,10334.0,38.4732,38.5327,38.4632,38.5128,10334.0
2022-12-02 13:30:00,38.82,38.88,38.8,38.88,8527.0,38.5029,38.5624,38.4831,38.5624,8527.0
2022-12-02 13:35:00,38.88,38.91,38.87,38.91,13187.0,38.5624,38.5922,38.5525,38.5922,13187.0
2022-12-02 13:40:00,38.91,38.96,38.85,38.87,20366.0,38.5922,38.6418,38.5327,38.5525,20366.0
2022-12-02 13:45:00,38.86,38.92,38.86,38.89,8630.0,38.5426,38.6021,38.5426,38.5723,8630.0
2022-12-02 13:50:00,38.9,38.9,38.82,38.84,27265.0,38.5823,38.5823,38.5029,38.5227,27265.0
2022-12-02 13:55:00,38.83,38.89,38.81,38.85,37921.0,38.5128,38.5723,38.493,38.5327,37921.0
2022-12-02 14:00:00,38.85,38.88,38.81,38.84,81165.0,38.5327,38.5624,38.493,38.5227,81165.0
2022-12-02 14:05:00,38.84,38.86,38.78,38.8,22324.0,38.5227,38.5426,38.4632,38.4831,22324.0
2022-12-02 14:10:00,38.81,38.84,38.79,38.82,26874.0,38.493,38.5227,38.4732,38.5029,26874.0
2022-12-02 14:15:00,38.83,38.88,38.81,38.87,25557.0,38.5128,38.5624,38.493,38.5525,25557.0
2022-12-02 14:20:00,38.87,38.9,38.84,38.9,23314.0,38.5525,38.5823,38.5227,38.5823,23314.0
2022-12-02 14:25:00,38.9,38.91,38.86,38.89,24054.0,38.5823,38.5922,38.5426,38.5723,24054.0
2022-12-02 14:30:00,38.88,38.95,38.88,38.91,26300.0,38.5624,38.6318,38.5624,38.5922,26300.0
2022-12-02 14:35:00,38.9,38.97,38.89,38.95,226228.0,38.5823,38.6517,38.5723,38.6318,226228.0
2022-12-02 14:40:00,38.96,38.97,38.94,38.97,30487.0,38.6418,38.6517,38.6219,38.6517,30487.0
2022-12-02 14:45:00,38.97,38.98,38.92,38.96,17609.0,38.6517,38.6616,38.6021,38.6418,17609.0
2022-12-02 14:50:00,38.97,38.97,38.92,38.96,20801.0,38.6517,38.6517,38.6021,38.6418,20801.0
2022-12-02 14:55:00,38.96,39.0,38.95,38.97,52868.0,38.6418,38.6814,38.6318,38.6517,52868.0
2022-12-02 15:00:00,38.97,39.07,38.96,39.07,49225.0,38.6517,38.7509,38.6418,38.7509,49225.0
2022-12-02 15:05:00,39.07,39.1,39.03,39.09,19562.0,38.7509,38.7806,38.7112,38.7707,19562.0
2022-12-02 15:10:00,39.09,39.1,39.05,39.07,17245.0,38.7707,38.7806,38.731,38.7509,17245.0
2022-12-02 15:15:00,39.07,39.15,39.05,39.14,15639.0,38.7509,38.8302,38.731,38.8203,15639.0
2022-12-02 15:20:00,39.14,39.14,39.06,39.08,17942.0,38.8203,38.8203,38.741,38.7608,17942.0
2022-12-02 15:25:00,39.09,39.1,39.0,39.01,22213.0,38.7707,38.7806,38.6814,38.6914,22213.0
2022-12-02 15:30:00,39.01,39.09,39.0,39.06,18319.0,38.6914,38.7707,38.6814,38.741,18319.0
2022-12-02 15:35:00,39.06,39.08,39.02,39.05,27294.0,38.741,38.7608,38.7013,38.731,27294.0
2022-12-02 15:40:00,39.05,39.06,39.0,39.01,28839.0,38.731,38.741,38.6814,38.6914,28839.0
2022-12-02 15:45:00,39.01,39.03,38.95,39.0,41147.0,38.6914,38.7112,38.6318,38.6814,41147.0
2022-12-02 15:50:00,39.0,39.07,38.98,39.02,73593.0,38.6814,38.7509,38.6616,38.7013,73593.0
2022-12-02 15:55:00,39.02,39.12,39.02,39.09,204385.0,38.7013,38.8005,38.7013,38.7707,204385.0
2022-12-05 09:30:00,38.83,39.08,38.83,39.08,48721.0,38.5128,38.7608,38.5128,38.7608,48721.0
2022-12-05 09:35:00,39.08,39.12,39.01,39.02,23876.0,38.7608,38.8005,38.6914,38.7013,23876.0
2022-12-05 09:40:00,39.03,39.04,38.89,38.89,8043.0,38.7112,38.7211,38.5723,38.5723,8043.0
2022-12-05 09:45:00,38.88,38.88,38.81,38.82,9376.0,38.5624,38.5624,38.493,38.5029,9376.0
2022-12-05 09:50:00,38.8,38.86,38.77,38.83,8816.0,38.4831,38.5426,38.4533,38.5128,8816.0
2022-12-05 09:55:00,38.84,38.84,38.76,38.79,16420.0,38.5227,38.5227,38.4434,38.4732,16420.0
2022-12-05 10:00:00,38.78,38.79,38.65,38.71,32222.0,38.4632,38.4732,38.3343,38.3938,32222.0
2022-12-05 10:05:00,38.71,38.83,38.71,38.79,18136.0,38.3938,38.5128,38.3938,38.4732,18136.0
2022-12-05 10:10:00,38.82,38.86,38.79,38.86,18657.0,38.5029,38.5426,38.4732,38.5426,18657.0
2022-12-05 10:15:00,38.86,39.0,38.85,39.0,51666.0,38.5426,38.6814,38.5327,38.6814,51666.0
2022-12-05 10:20:00,39.0,39.02,38.97,39.02,16203.0,38.6814,38.7013,38.6517,38.7013,16203.0
2022-12-05 10:25:00,39.02,39.06,38.95,38.97,21220.0,38.7013,38.741,38.6318,38.6517,21220.0
2022-12-05 10:30:00,38.99,39.03,38.96,39.03,20458.0,38.6715,38.7112,38.6418,38.7112,20458.0
2022-12-05 10:35:00,39.04,39.06,39.01,39.03,5476.0,38.7211,38.741,38.6914,38.7112,5476.0
2022-12-05 10:40:00,39.06,39.07,39.02,39.02,5526.0,38.741,38.7509,38.7013,38.7013,5526.0
2022-12-05 10:45:00,39.0,39.03,38.99,39.03,3546.0,38.6814,38.7112,38.6715,38.7112,3546.0
2022-12-05 10:50:00,39.04,39.06,38.99,39.05,3801.0,38.7211,38.741,38.6715,38.731,3801.0
2022-12-05 10:55:00,39.06,39.1,39.05,39.09,17442.0,38.741,38.7806,38.731,38.7707,17442.0
2022-12-05 11:00:00,39.09,39.13,39.06,39.13,36199.0,38.7707,38.8104,38.741,38.8104,36199.0
2022-12-05 11:05:00,39.14,39.18,39.12,39.18,2513.0,38.8203,38.86,38.8005,38.86,2513.0
2022-12-05 11:10:00,39.18,39.21,39.18,39.18,7593.0,38.86,38.8897,38.86,38.86,7593.0
2022-12-05 11:15:00,39.19,39.21,39.13,39.15,7622.0,38.8699,38.8897,38.8104,38.8302,7622.0
2022-12-05 11:20:00,39.14,39.19,39.11,39.17,18755.0,38.8203,38.8699,38.7905,38.8501,18755.0
2022-12-05 11:25:00,39.18,39.23,39.17,39.23,8512.0,38.86,38.9096,38.8501,38.9096,8512.0
2022-12-05 11:30:00,39.24,39.25,39.2,39.2,8223.0,38.9195,38.9294,38.8798,38.8798,8223.0
2022-12-05 11:35:00,39.19,39.2,39.13,39.17,37772.0,38.8699,38.8798,38.8104,38.8501,37772.0
2022-12-05 11:40:00,39.18,39.19,39.12,39.19,42129.0,38.86,38.8699,38.8005,38.8699,42129.0
2022-12-05 11:45:00,39.19,39.21,39.11,39.14,15184.0,38.8699,38.8897,38.7905,38.8203,15184.0
2022-12-05 11:50:00,39.13,39.14,39.04,39.04,45683.0,38.8104,38.8203,38.7211,38.7211,45683.0
2022-12-05 11:55:00,39.03,39.03,38.93,38.96,12931.0,38.7112,38.7112,38.612,38.6418,12931.0
2022-12-05 12:00:00,38.96,38.97,38.89,38.9,9969.0,38.6418,38.6517,38.5723,38.5823,9969.0
2022-12-05 12:05:00,38.91,39.0,38.9,38.95,58042.0,38.5922,38.6814,38.5823,38.6318,58042.0
2022-12-05 12:10:00,38.95,39.0,38.93,38.93,15964.0,38.6318,38.6814,38.612,38.612,15964.0
2022-12-05 12:15:00,38.93,39.02,38.92,39.01,37829.0,38.612,38.7013,38.6021,38.6914,37829.0
2022-12-05 12:20:00,39.02,39.07,39.0,39.06,5244.0,38.7013,38.7509,38.6814,38.741,5244.0
2022-12-05 12:25:00,39.07,39.07,38.98,39.0,7724.0,38.7509,38.7509,38.6616,38.6814,7724.0
2022-12-05 12:30:00,39.0,39.0,38.86,38.87,6956.0,38.6814,38.6814,38.5426,38.5525,6956.0
2022-12-05 12:35:00,38.87,38.92,38.86,38.9,4143.0,38.5525,38.6021,38.5426,38.5823,4143.0
2022-12-05 12:40:00,38.91,38.96,38.91,38.94,73927.0,38.5922,38.6418,38.5922,38.6219,73927.0
2022-12-05 12:45:00,38.95,38.97,38.9,38.92,15718.0,38.6318,38.6517,38.5823,38.6021,15718.0
2022-12-05 12:50:00,38.91,38.91,38.83,38.84,13824.0,38.5922,38.5922,38.5128,38.5227,13824.0
2022-12-05 12:55:00,38.83,38.83,38.78,38.8,12182.0,38.5128,38.5128,38.4632,38.4831,12182.0
2022-12-05 13:00:00,38.8,38.83,38.77,38.8,20262.0,38.4831,38.5128,38.4533,38.4831,20262.0
2022-12-05 13:05:00,38.79,38.8,38.76,38.77,11693.0,38.4732,38.4831,38.4434,38.4533,11693.0
2022-12-05 13:10:00,38.76,38.76,38.73,38.76,5222.0,38.4434,38.4434,38.4136,38.4434,5222.0
2022-12-05 13:15:00,38.76,38.77,38.69,38.69,8838.0,38.4434,38.4533,38.374,38.374,8838.0
2022-12-05 13:20:00,38.68,38.68,38.55,38.55,22975.0,38.3641,38.3641,38.2351,38.2351,22975.0
2022-12-05 13:25:00,38.55,38.57,38.52,38.55,27236.0,38.2351,38.255,38.2054,38.2351,27236.0
2022-12-05 13:30:00,38.55,38.57,38.49,38.56,13059.0,38.2351,38.255,38.1756,38.245,13059.0
2022-12-05 13:35:00,38.57,38.57,38.49,38.55,7152.0,38.255,38.255,38.1756,38.2351,7152.0
2022-12-05 13:40:00,38.55,38.55,38.45,38.46,14651.0,38.2351,38.2351,38.1359,38.1459,14651.0
2022-12-05 13:45:00,38.47,38.5,38.46,38.49,10394.0,38.1558,38.1855,38.1459,38.1756,10394.0
2022-12-05 13:50:00,38.48,38.48,38.44,38.48,12987.0,38.1657,38.1657,38.126,38.1657,12987.0
2022-12-05 13:55:00,38.48,38.5,38.43,38.48,95546.0,38.1657,38.1855,38.1161,38.1657,95546.0
2022-12-05 14:00:00,38.48,38.54,38.46,38.52,12387.0,38.1657,38.2252,38.1459,38.2054,12387.0
2022-12-05 14:05:00,38.52,38.53,38.48,38.52,4110.0,38.2054,38.2153,38.1657,38.2054,4110.0
2022-12-05 14:10:00,38.52,38.54,38.51,38.54,14305.0,38.2054,38.2252,38.1954,38.2252,14305.0
2022-12-05 14:15:00,38.53,38.54,38.49,38.49,12107.0,38.2153,38.2252,38.1756,38.1756,12107.0
2022-12-05 14:20:00,38.48,38.5,38.43,38.44,19027.0,38.1657,38.1855,38.1161,38.126,19027.0
2022-12-05 14:25:00,38.44,38.49,38.42,38.44,7700.0,38.126,38.1756,38.1062,38.126,7700.0
2022-12-05 14:30:00,38.44,38.44,38.34,38.35,15726.0,38.126,38.126,38.0268,38.0368,15726.0
2022-12-05 14:35:00,38.35,38.41,38.33,38.34,24007.0,38.0368,38.0963,38.0169,38.0268,24007.0
2022-12-05 14:40:00,38.34,38.36,38.31,38.33,5532.0,38.0268,38.0467,37.9971,38.0169,5532.0
2022-12-05 14:45:00,38.34,38.37,38.31,38.34,4929.0,38.0268,38.0566,37.9971,38.0268,4929.0
2022-12-05 14:50:00,38.35,38.37,38.33,38.36,8912.0,38.0368,38.0566,38.0169,38.0467,8912.0
2022-12-05 14:55:00,38.36,38.4,38.34,38.39,14116.0,38.0467,38.0863,38.0268,38.0764,14116.0
2022-12-05 15:00:00,38.39,38.4,38.38,38.4,30580.0,38.0764,38.0863,38.0665,38.0863,30580.0
2022-12-05 15:05:00,38.4,38.43,38.37,38.43,30171.0,38.0863,38.1161,38.0566,38.1161,30171.0
2022-12-05 15:10:00,38.42,38.54,38.39,38.54,17554.0,38.1062,38.2252,38.0764,38.2252,17554.0
2022-12-05 15:15:00,38.55,38.55,38.52,38.52,4973.0,38.2351,38.2351,38.2054,38.2054,4973.0
2022-12-05 15:20:00,38.52,38.57,38.52,38.57,4219.0,38.2054,38.255,38.2054,38.255,4219.0
2022-12-05 15:25:00,38.56,38.56,38.45,38.45,13114.0,38.245,38.245,38.1359,38.1359,13114.0
2022-12-05 15:30:00,38.45,38.51,38.45,38.51,31396.0,38.1359,38.1954,38.1359,38.1954,31396.0
2022-12-05 15:35:00,38.51,38.57,38.49,38.49,21468.0,38.1954,38.255,38.1756,38.1756,21468.0
2022-12-05 15:40:00,38.5,38.53,38.44,38.52,39999.0,38.1855,38.2153,38.126,38.2054,39999.0
2022-12-05 15:45:00,38.51,38.57,38.48,38.55,36094.0,38.1954,38.255,38.1657,38.2351,36094.0
2022-12-05 15:50:00,38.55,38.6,38.52,38.59,41933.0,38.2351,38.2847,38.2054,38.2748,41933.0
2022-12-05 15:55:00,38.59,38.64,38.54,38.54,135157.0,38.2748,38.3244,38.2252,38.2252,135157.0
2022-12-06 09:30:00,38.78,39.04,38.65,39.01,32690.0,38.4632,38.7211,38.3343,38.6914,32690.0
2022-12-06 09:35:00,39.01,39.05,38.89,38.91,13864.0,38.6914,38.731,38.5723,38.5922,13864.0
2022-12-06 09:40:00,38.94,38.96,38.76,38.81,16859.0,38.6219,38.6418,38.4434,38.493,16859.0
2022-12-06 09:45:00,38.79,38.95,38.71,38.92,13248.0,38.4732,38.6318,38.3938,38.6021,13248.0
2022-12-06 09:50:00,38.91,38.93,38.88,38.9,5438.0,38.5922,38.612,38.5624,38.5823,5438.0
2022-12-06 09:55:00,38.93,38.95,38.82,38.83,12686.0,38.612,38.6318,38.5029,38.5128,12686.0
2022-12-06 10:00:00,38.8,38.85,38.69,38.76,18963.0,38.4831,38.5327,38.374,38.4434,18963.0
2022-12-06 10:05:00,38.76,38.77,38.67,38.68,9254.0,38.4434,38.4533,38.3541,38.3641,9254.0
2022-12-06 10:10:00,38.68,38.69,38.59,38.62,6489.0,38.3641,38.374,38.2748,38.3045,6489.0
2022-12-06 10:15:00,38.62,38.64,38.57,38.64,14165.0,38.3045,38.3244,38.255,38.3244,14165.0
2022-12-06 10:20:00,38.63,38.64,38.54,38.55,8503.0,38.3145,38.3244,38.2252,38.2351,8503.0
2022-12-06 10:25:00,38.54,38.62,38.51,38.52,16686.0,38.2252,38.3045,38.1954,38.2054,16686.0
2022-12-06 10:30:00,38.51,38.54,38.44,38.45,9606.0,38.1954,38.2252,38.126,38.1359,9606.0
2022-12-06 10:35:00,38.44,38.47,38.42,38.47,6711.0,38.126,38.1558,38.1062,38.1558,6711.0
2022-12-06 10:40:00,38.48,38.5,38.41,38.48,16012.0,38.1657,38.1855,38.0963,38.1657,16012.0
2022-12-06 10:45:00,38.48,38.53,38.48,38.51,8087.0,38.1657,38.2153,38.1657,38.1954,8087.0
2022-12-06 10:50:00,38.5,38.55,38.5,38.53,7652.0,38.1855,38.2351,38.1855,38.2153,7652.0
2022-12-06 10:55:00,38.53,38.55,38.5,38.53,12289.0,38.2153,38.2351,38.1855,38.2153,12289.0
2022-12-06 11:00:00,38.54,38.56,38.51,38.54,11246.0,38.2252,38.245,38.1954,38.2252,11246.0
2022-12-06 11:05:00,38.54,38.55,38.46,38.47,17748.0,38.2252,38.2351,38.1459,38.1558,17748.0
2022-12-06 11:10:00,38.47,38.55,38.46,38.46,14282.0,38.1558,38.2351,38.1459,38.1459,14282.0
2022-12-06 11:15:00,38.45,38.45,38.38,38.38,10549.0,38.1359,38.1359,38.0665,38.0665,10549.0
2022-12-06 11:20:00,38.38,38.44,38.37,38.41,5425.0,38.0665,38.126,38.0566,38.0963,5425.0
2022-12-06 11:25:00,38.4,38.4,38.34,38.35,12499.0,38.0863,38.0863,38.0268,38.0368,12499.0
2022-12-06 11:30:00,38.34,38.39,38.34,38.34,21437.0,38.0268,38.0764,38.0268,38.0268,21437.0
2022-12-06 11:35:00,38.34,38.34,38.24,38.31,10176.0,38.0268,38.0268,37.9276,37.9971,10176.0
2022-12-06 11:40:00,38.33,38.33,38.25,38.31,11111.0,38.0169,38.0169,37.9376,37.9971,11111.0
2022-12-06 11:45:00,38.3,38.33,38.27,38.3,7559.0,37.9872,38.0169,37.9574,37.9872,7559.0
2022-12-06 11:50:00,38.3,38.32,38.24,38.24,8804.0,37.9872,38.007,37.9276,37.9276,8804.0
2022-12-06 11:55:00,38.23,38.28,38.21,38.26,15775.0,37.9177,37.9673,37.8979,37.9475,15775.0
2022-12-06 12:00:00,38.26,38.31,38.25,38.26,10511.0,37.9475,37.9971,37.9376,37.9475,10511.0
2022-12-06 12:05:00,38.25,38.27,38.19,38.2,11000.0,37.9376,37.9574,37.8781,37.888,11000.0
2022-12-06 12:10:00,38.19,38.19,38.14,38.17,25529.0,37.8781,37.8781,37.8285,37.8582,25529.0
2022-12-06 12:15:00,38.16,38.16,38.03,38.03,25017.0,37.8483,37.8483,37.7194,37.7194,25017.0
2022-12-06 12:20:00,38.02,38.1,38.01,38.09,45064.0,37.7094,37.7888,37.6995,37.7789,45064.0
2022-12-06 12:25:00,38.08,38.13,38.05,38.11,36289.0,37.769,37.8185,37.7392,37.7987,36289.0
2022-12-06 12:30:00,38.1,38.12,38.07,38.1,15749.0,37.7888,37.8086,37.759,37.7888,15749.0
2022-12-06 12:35:00,38.1,38.1,38.04,38.09,8184.0,37.7888,37.7888,37.7293,37.7789,8184.0
2022-12-06 12:40:00,38.09,38.11,38.06,38.09,12126.0,37.7789,37.7987,37.7491,37.7789,12126.0
2022-12-06 12:45:00,38.1,38.11,38.07,38.11,10187.0,37.7888,37.7987,37.759,37.7987,10187.0
2022-12-06 12:50:00,38.11,38.12,38.06,38.09,10703.0,37.7987,37.8086,37.7491,37.7789,10703.0
2022-12-06 12:55:00,38.09,38.09,38.02,38.02,7711.0,37.7789,37.7789,37.7094,37.7094,7711.0
2022-12-06 13:00:00,38.01,38.02,37.97,37.97,6662.0,37.6995,37.7094,37.6599,37.6599,6662.0
2022-12-06 13:05:00,37.98,37.98,37.91,37.91,5888.0,37.6698,37.6698,37.6003,37.6003,5888.0
2022-12-06 13:10:00,37.91,37.92,37.88,37.92,6628.0,37.6003,37.6103,37.5706,37.6103,6628.0
2022-12-06 13:15:00,37.93,37.96,37.91,37.92,7840.0,37.6202,37.6499,37.6003,37.6103,7840.0
2022-12-06 13:20:00,37.91,37.92,37.86,37.87,6715.0,37.6003,37.6103,37.5508,37.5607,6715.0
2022-12-06 13:25:00,37.88,37.88,37.84,37.85,4684.0,37.5706,37.5706,37.5309,37.5408,4684.0
2022-12-06 13:30:00,37.85,37.87,37.82,37.85,6051.0,37.5408,37.5607,37.5111,37.5408,6051.0
2022-12-06 13:35:00,37.86,37.9,37.86,37.88,7191.0,37.5508,37.5904,37.5508,37.5706,7191.0
2022-12-06 13:40:00,37.88,37.91,37.87,37.88,13338.0,37.5706,37.6003,37.5607,37.5706,13338.0
2022-12-06 13:45:00,37.89,37.89,37.86,37.88,5667.0,37.5805,37.5805,37.5508,37.5706,5667.0
2022-12-06 13:50:00,37.88,37.88,37.82,37.83,5296.0,37.5706,37.5706,37.5111,37.521,5296.0
2022-12-06 13:55:00,37.82,37.83,37.79,37.79,14871.0,37.5111,37.521,37.4813,37.4813,14871.0
2022-12-06 14:00:00,37.8,37.8,37.75,37.77,8459.0,37.4912,37.4912,37.4417,37.4615,8459.0
2022-12-06 14:05:00,37.76,37.78,37.72,37.73,5876.0,37.4516,37.4714,37.4119,37.4218,5876.0
2022-12-06 14:10:00,37.73,37.73,37.67,37.69,6024.0,37.4218,37.4218,37.3623,37.3821,6024.0
2022-12-06 14:15:00,37.68,37.76,37.66,37.74,25821.0,37.3722,37.4516,37.3524,37.4317,25821.0
2022-12-06 14:20:00,37.73,37.74,37.68,37.69,13285.0,37.4218,37.4317,37.3722,37.3821,13285.0
2022-12-06 14:25:00,37.68,37.71,37.66,37.67,30120.0,37.3722,37.402,37.3524,37.3623,30120.0
2022-12-06 14:30:00,37.68,37.7,37.66,37.66,18270.0,37.3722,37.3921,37.3524,37.3524,18270.0
2022-12-06 14:35:00,37.66,37.67,37.62,37.66,11278.0,37.3524,37.3623,37.3127,37.3524,11278.0
2022-12-06 14:40:00,37.67,37.68,37.64,37.66,10488.0,37.3623,37.3722,37.3325,37.3524,10488.0
2022-12-06 14:45:00,37.67,37.71,37.66,37.68,6066.0,37.3623,37.402,37.3524,37.3722,6066.0
2022-12-06 14:50:00,37.69,37.74,37.68,37.74,12297.0,37.3821,37.4317,37.3722,37.4317,12297.0
2022-12-06 14:55:00,37.73,37.76,37.7,37.7,9831.0,37.4218,37.4516,37.3921,37.3921,9831.0
2022-12-06 15:00:00,37.71,37.8,37.71,37.79,15402.0,37.402,37.4912,37.402,37.4813,15402.0
2022-12-06 15:05:00,37.79,37.84,37.78,37.82,17345.0,37.4813,37.5309,37.4714,37.5111,17345.0
2022-12-06 15:10:00,37.82,37.82,37.78,37.81,13504.0,37.5111,37.5111,37.4714,37.5012,13504.0
2022-12-06 15:15:00,37.81,37.85,37.78,37.78,19188.0,37.5012,37.5408,37.4714,37.4714,19188.0
2022-12-06 15:20:00,37.79,37.83,37.77,37.82,65000.0,37.4813,37.521,37.4615,37.5111,65000.0
2022-12-06 15:25:00,37.82,37.83,37.75,37.77,30263.0,37.5111,37.521,37.4417,37.4615,30263.0
2022-12-06 15:30:00,37.78,37.84,37.77,37.84,29644.0,37.4714,37.5309,37.4615,37.5309,29644.0
2022-12-06 15:35:00,37.84,37.85,37.8,37.82,49636.0,37.5309,37.5408,37.4912,37.5111,49636.0
2022-12-06 15:40:00,37.83,37.89,37.79,37.86,69948.0,37.521,37.5805,37.4813,37.5508,69948.0
2022-12-06 15:45:00,37.87,37.93,37.86,37.93,33388.0,37.5607,37.6202,37.5508,37.6202,33388.0
2022-12-06 15:50:00,37.93,37.95,37.89,37.9,63753.0,37.6202,37.64,37.5805,37.5904,63753.0
2022-12-06 15:55:00,37.9,37.91,37.83,37.87,161051.0,37.5904,37.6003,37.521,37.5607,161051.0
2022-12-07 09:30:00,37.77,37.92,37.74,37.74,22493.0,37.4615,37.6103,37.4317,37.4317,22493.0
2022-12-07 09:35:00,37.79,38.04,37.79,38.0,20343.0,37.4813,37.7293,37.4813,37.6896,20343.0
2022-12-07 09:40:00,37.98,38.09,37.95,38.05,11266.0,37.6698,37.7789,37.64,37.7392,11266.0
2022-12-07 09:45:00,38.05,38.09,37.98,37.98,16127.0,37.7392,37.7789,37.6698,37.6698,16127.0
2022-12-07 09:50:00,37.99,38.02,37.94,37.98,8672.0,37.6797,37.7094,37.6301,37.6698,8672.0
2022-12-07 09:55:00,37.97,38.02,37.92,38.01,6577.0,37.6599,37.7094,37.6103,37.6995,6577.0
2022-12-07 10:00:00,37.99,38.07,37.91,38.02,22011.0,37.6797,37.759,37.6003,37.7094,22011.0
2022-12-07 10:05:00,38.0,38.03,37.93,37.95,18167.0,37.6896,37.7194,37.6202,37.64,18167.0
2022-12-07 10:10:00,37.97,38.01,37.85,37.96,39949.0,37.6599,37.6995,37.5408,37.6499,39949.0
2022-12-07 10:15:00,37.96,38.04,37.95,37.96,14142.0,37.6499,37.7293,37.64,37.6499,14142.0
2022-12-07 10:20:00,37.95,38.02,37.95,38.01,12217.0,37.64,37.7094,37.64,37.6995,12217.0
2022-12-07 10:25:00,38.02,38.24,38.01,38.23,25665.0,37.7094,37.9276,37.6995,37.9177,25665.0
2022-12-07 10:30:00,38.22,38.34,38.22,38.28,10012.0,37.9078,38.0268,37.9078,37.9673,10012.0
2022-12-07 10:35:00,38.29,38.31,38.22,38.24,13482.0,37.9772,37.9971,37.9078,37.9276,13482.0
2022-12-07 10:40:00,38.23,38.27,38.2,38.24,10010.0,37.9177,37.9574,37.888,37.9276,10010.0
2022-12-07 10:45:00,38.25,38.26,38.2,38.23,9054.0,37.9376,37.9475,37.888,37.9177,9054.0
2022-12-07 10:50:00,38.22,38.28,38.2,38.25,15018.0,37.9078,37.9673,37.888,37.9376,15018.0
2022-12-07 10:55:00,38.26,38.31,38.25,38.3,8077.0,37.9475,37.9971,37.9376,37.9872,8077.0
2022-12-07 11:00:00,38.3,38.31,38.25,38.29,11250.0,37.9872,37.9971,37.9376,37.9772,11250.0
2022-12-07 11:05:00,38.3,38.33,38.22,38.22,9852.0,37.9872,38.0169,37.9078,37.9078,9852.0
2022-12-07 11:10:00,38.23,38.23,38.18,38.18,6200.0,37.9177,37.9177,37.8681,37.8681,6200.0
2022-12-07 11:15:00,38.18,38.2,38.16,38.19,7567.0,37.8681,37.888,37.8483,37.8781,7567.0
2022-12-07 11:20:00,38.16,38.16,38.02,38.02,9529.0,37.8483,37.8483,37.7094,37.7094,9529.0
2022-12-07 11:25:00,38.02,38.07,38.02,38.04,9748.0,37.7094,37.759,37.7094,37.7293,9748.0
2022-12-07 11:30:00,38.02,38.07,38.02,38.03,9718.0,37.7094,37.759,37.7094,37.7194,9718.0
2022-12-07 11:35:00,38.05,38.13,38.05,38.09,5148.0,37.7392,37.8185,37.7392,37.7789,5148.0
2022-12-07 11:40:00,38.11,38.12,38.09,38.09,2478.0,37.7987,37.8086,37.7789,37.7789,2478.0
2022-12-07 11:45:00,38.09,38.11,38.07,38.08,7135.0,37.7789,37.7987,37.759,37.769,7135.0
2022-12-07 11:50:00,38.08,38.08,38.02,38.03,5299.0,37.769,37.769,37.7094,37.7194,5299.0
2022-12-07 11:55:00,38.03,38.11,38.02,38.09,2783.0,37.7194,37.7987,37.7094,37.7789,2783.0
2022-12-07 12:00:00,38.09,38.12,38.06,38.07,5642.0,37.7789,37.8086,37.7491,37.759,5642.0
2022-12-07 12:05:00,38.05,38.11,38.04,38.11,5423.0,37.7392,37.7987,37.7293,37.7987,5423.0
2022-12-07 12:10:00,38.12,38.12,38.05,38.1,4369.0,37.8086,37.8086,37.7392,37.7888,4369.0
2022-12-07 12:15:00,38.1,38.12,38.08,38.08,3158.0,37.7888,37.8086,37.769,37.769,3158.0
2022-12-07 12:20:00,38.08,38.1,38.04,38.04,2998.0,37.769,37.7888,37.7293,37.7293,2998.0
2022-12-07 12:25:00,38.04,38.08,38.02,38.02,5439.0,37.7293,37.769,37.7094,37.7094,5439.0
2022-12-07 12:30:00,38.03,38.05,38.01,38.02,3213.0,37.7194,37.7392,37.6995,37.7094,3213.0
2022-12-07 12:35:00,38.02,38.07,38.01,38.07,2314.0,37.7094,37.759,37.6995,37.759,2314.0
2022-12-07 12:40:00,38.08,38.13,38.07,38.1,3704.0,37.769,37.8185,37.759,37.7888,3704.0
2022-12-07 12:45:00,38.09,38.1,38.07,38.09,2300.0,37.7789,37.7888,37.759,37.7789,2300.0
2022-12-07 12:50:00,38.1,38.12,38.08,38.12,6488.0,37.7888,37.8086,37.769,37.8086,6488.0
2022-12-07 12:55:00,38.12,38.16,38.11,38.13,5901.0,37.8086,37.8483,37.7987,37.8185,5901.0
2022-12-07 13:00:00,38.13,38.14,38.09,38.11,4325.0,37.8185,37.8285,37.7789,37.7987,4325.0
2022-12-07 13:05:00,38.09,38.13,38.08,38.12,7416.0,37.7789,37.8185,37.769,37.8086,7416.0
2022-12-07 13:10:00,38.12,38.13,38.09,38.12,5040.0,37.8086,37.8185,37.7789,37.8086,5040.0
2022-12-07 13:15:00,38.12,38.13,38.1,38.12,7424.0,37.8086,37.8185,37.7888,37.8086,7424.0
2022-12-07 13:20:00,38.12,38.13,38.09,38.12,6081.0,37.8086,37.8185,37.7789,37.8086,6081.0
2022-12-07 13:25:00,38.11,38.12,38.09,38.1,3415.0,37.7987,37.8086,37.7789,37.7888,3415.0
2022-12-07 13:30:00,38.1,38.15,38.09,38.15,6643.0,37.7888,37.8384,37.7789,37.8384,6643.0
2022-12-07 13:35:00,38.15,38.17,38.1,38.12,9222.0,37.8384,37.8582,37.7888,37.8086,9222.0
2022-12-07 13:40:00,38.11,38.13,38.1,38.12,6206.0,37.7987,37.8185,37.7888,37.8086,6206.0
2022-12-07 13:45:00,38.12,38.17,38.12,38.15,7309.0,37.8086,37.8582,37.8086,37.8384,7309.0
2022-12-07 13:50:00,38.16,38.16,38.08,38.09,4156.0,37.8483,37.8483,37.769,37.7789,4156.0
2022-12-07 13:55:00,38.09,38.09,38.04,38.07,5032.0,37.7789,37.7789,37.7293,37.759,5032.0
2022-12-07 14:00:00,38.07,38.07,37.97,37.98,3344.0,37.759,37.759,37.6599,37.6698,3344.0
2022-12-07 14:05:00,37.99,38.02,37.99,38.01,5826.0,37.6797,37.7094,37.6797,37.6995,5826.0
2022-12-07 14:10:00,38.01,38.08,37.99,38.08,4824.0,37.6995,37.769,37.6797,37.769,4824.0
2022-12-07 14:15:00,38.07,38.07,38.04,38.04,3646.0,37.759,37.759,37.7293,37.7293,3646.0
2022-12-07 14:20:00,38.03,38.03,37.98,38.03,5378.0,37.7194,37.7194,37.6698,37.7194,5378.0
2022-12-07 14:25:00,38.04,38.07,38.04,38.05,4151.0,37.7293,37.759,37.7293,37.7392,4151.0
2022-12-07 14:30:00,38.05,38.1,38.03,38.1,5932.0,37.7392,37.7888,37.7194,37.7888,5932.0
2022-12-07 14:35:00,38.12,38.15,38.11,38.12,4778.0,37.8086,37.8384,37.7987,37.8086,4778.0
2022-12-07 14:40:00,38.12,38.13,38.08,38.11,4449.0,37.8086,37.8185,37.769,37.7987,4449.0
2022-12-07 14:45:00,38.12,38.12,38.07,38.11,4360.0,37.8086,37.8086,37.759,37.7987,4360.0
2022-12-07 14:50:00,38.1,38.11,38.08,38.09,3934.0,37.7888,37.7987,37.769,37.7789,3934.0
2022-12-07 14:55:00,38.08,38.08,38.01,38.03,6317.0,37.769,37.769,37.6995,37.7194,6317.0
2022-12-07 15:00:00,38.04,38.08,38.04,38.07,9885.0,37.7293,37.769,37.7293,37.759,9885.0
2022-12-07 15:05:00,38.08,38.08,37.96,37.98,6239.0,37.769,37.769,37.6499,37.6698,6239.0
2022-12-07 15:10:00,37.98,37.98,37.95,37.95,8021.0,37.6698,37.6698,37.64,37.64,8021.0
2022-12-07 15:15:00,37.95,37.97,37.9,37.91,5336.0,37.64,37.6599,37.5904,37.6003,5336.0
2022-12-07 15:20:00,37.9,37.92,37.85,37.91,11737.0,37.5904,37.6103,37.5408,37.6003,11737.0
2022-12-07 15:25:00,37.91,37.97,37.9,37.97,9102.0,37.6003,37.6599,37.5904,37.6599,9102.0
2022-12-07 15:30:00,37.96,38.01,37.94,37.95,12624.0,37.6499,37.6995,37.6301,37.64,12624.0
2022-12-07 15:35:00,37.95,37.96,37.91,37.95,12400.0,37.64,37.6499,37.6003,37.64,12400.0
2022-12-07 15:40:00,37.95,37.96,37.91,37.94,12031.0,37.64,37.6499,37.6003,37.6301,12031.0
2022-12-07 15:45:00,37.93,37.98,37.92,37.93,15690.0,37.6202,37.6698,37.6103,37.6202,15690.0
2022-12-07 15:50:00,37.92,37.95,37.85,37.86,36442.0,37.6103,37.64,37.5408,37.5508,36442.0
2022-12-07 15:55:00,37.85,37.9,37.84,37.87,74377.0,37.5408,37.5904,37.5309,37.5607,74377.0
2022-12-08 09:30:00,38.27,38.27,38.04,38.07,16341.0,37.9574,37.9574,37.7293,37.759,16341.0
2022-12-08 09:35:00,38.03,38.22,38.03,38.19,6011.0,37.7194,37.9078,37.7194,37.8781,6011.0
2022-12-08 09:40:00,38.22,38.26,38.13,38.13,11727.0,37.9078,37.9475,37.8185,37.8185,11727.0
2022-12-08 09:45:00,38.16,38.23,38.14,38.22,7102.0,37.8483,37.9177,37.8285,37.9078,7102.0
2022-12-08 09:50:00,38.22,38.3,38.22,38.28,9313.0,37.9078,37.9872,37.9078,37.9673,9313.0
2022-12-08 09:55:00,38.29,38.36,38.26,38.36,18471.0,37.9772,38.0467,37.9475,38.0467,18471.0
2022-12-08 10:00:00,38.39,38.39,38.26,38.3,14606.0,38.0764,38.0764,37.9475,37.9872,14606.0
2022-12-08 10:05:00,38.3,38.33,38.27,38.28,4074.0,37.9872,38.0169,37.9574,37.9673,4074.0
2022-12-08 10:10:00,38.3,38.31,38.25,38.26,8089.0,37.9872,37.9971,37.9376,37.9475,8089.0
2022-12-08 10:15:00,38.29,38.3,38.25,38.27,9507.0,37.9772,37.9872,37.9376,37.9574,9507.0
2022-12-08 10:20:00,38.28,38.34,38.28,38.33,11217.0,37.9673,38.0268,37.9673,38.0169,11217.0
2022-12-08 10:25:00,38.34,38.36,38.32,38.36,4381.0,38.0268,38.0467,38.007,38.0467,4381.0
2022-12-08 10:30:00,38.35,38.35,38.25,38.26,8711.0,38.0368,38.0368,37.9376,37.9475,8711.0
2022-12-08 10:35:00,38.27,38.32,38.26,38.28,13791.0,37.9574,38.007,37.9475,37.9673,13791.0
2022-12-08 10:40:00,38.29,38.29,38.21,38.23,5634.0,37.9772,37.9772,37.8979,37.9177,5634.0
2022-12-08 10:45:00,38.22,38.27,38.21,38.26,4542.0,37.9078,37.9574,37.8979,37.9475,4542.0
2022-12-08 10:50:00,38.28,38.3,38.26,38.29,5599.0,37.9673,37.9872,37.9475,37.9772,5599.0
2022-12-08 10:55:00,38.28,38.28,38.23,38.23,3600.0,37.9673,37.9673,37.9177,37.9177,3600.0
2022-12-08 11:00:00,38.23,38.24,38.17,38.18,7985.0,37.9177,37.9276,37.8582,37.8681,7985.0
2022-12-08 11:05:00,38.16,38.17,38.07,38.09,5200.0,37.8483,37.8582,37.759,37.7789,5200.0
2022-12-08 11:10:00,38.07,38.1,38.06,38.07,3746.0,37.759,37.7888,37.7491,37.759,3746.0
2022-12-08 11:15:00,38.08,38.08,38.02,38.04,3805.0,37.769,37.769,37.7094,37.7293,3805.0
2022-12-08 11:20:00,38.03,38.05,38.0,38.04,4072.0,37.7194,37.7392,37.6896,37.7293,4072.0
2022-12-08 11:25:00,38.01,38.04,37.99,38.04,4665.0,37.6995,37.7293,37.6797,37.7293,4665.0
2022-12-08 11:30:00,38.05,38.05,38.02,38.02,2936.0,37.7392,37.7392,37.7094,37.7094,2936.0
2022-12-08 11:35:00,38.02,38.03,37.97,38.02,3860.0,37.7094,37.7194,37.6599,37.7094,3860.0
2022-12-08 11:40:00,38.02,38.08,38.01,38.06,7793.0,37.7094,37.769,37.6995,37.7491,7793.0
2022-12-08 11:45:00,38.06,38.09,38.06,38.07,3637.0,37.7491,37.7789,37.7491,37.759,3637.0
2022-12-08 11:50:00,38.07,38.07,38.02,38.02,4973.0,37.759,37.759,37.7094,37.7094,4973.0
2022-12-08 11:55:00,38.03,38.03,38.02,38.02,3557.0,37.7194,37.7194,37.7094,37.7094,3557.0
2022-12-08 12:00:00,38.01,38.04,37.96,37.96,4838.0,37.6995,37.7293,37.6499,37.6499,4838.0
2022-12-08 12:05:00,37.96,37.99,37.93,37.98,4878.0,37.6499,37.6797,37.6202,37.6698,4878.0
2022-12-08 12:10:00,38.0,38.02,37.99,38.02,4164.0,37.6896,37.7094,37.6797,37.7094,4164.0
2022-12-08 12:15:00,38.0,38.0,37.97,37.98,5776.0,37.6896,37.6896,37.6599,37.6698,5776.0
2022-12-08 12:20:00,37.97,38.01,37.95,38.0,3489.0,37.6599,37.6995,37.64,37.6896,3489.0
2022-12-08 12:25:00,37.99,37.99,37.94,37.94,3549.0,37.6797,37.6797,37.6301,37.6301,3549.0
2022-12-08 12:30:00,37.93,37.94,37.9,37.91,6379.0,37.6202,37.6301,37.5904,37.6003,6379.0
2022-12-08 12:35:00,37.9,37.9,37.87,37.88,5979.0,37.5904,37.5904,37.5607,37.5706,5979.0
2022-12-08 12:40:00,37.88,37.88,37.86,37.86,4029.0,37.5706,37.5706,37.5508,37.5508,4029.0
2022-12-08 12:45:00,37.86,37.86,37.82,37.83,3922.0,37.5508,37.5508,37.5111,37.521,3922.0
2022-12-08 12:50:00,37.84,37.89,37.84,37.89,2700.0,37.5309,37.5805,37.5309,37.5805,2700.0
2022-12-08 12:55:00,37.9,37.91,37.87,37.91,3460.0,37.5904,37.6003,37.5607,37.6003,3460.0
2022-12-08 13:00:00,37.91,37.94,37.91,37.92,3832.0,37.6003,37.6301,37.6003,37.6103,3832.0
2022-12-08 13:05:00,37.92,37.94,37.91,37.93,2940.0,37.6103,37.6301,37.6003,37.6202,2940.0
2022-12-08 13:10:00,37.93,37.93,37.89,37.89,4588.0,37.6202,37.6202,37.5805,37.5805,4588.0
2022-12-08 13:15:00,37.89,37.9,37.86,37.89,3373.0,37.5805,37.5904,37.5508,37.5805,3373.0
2022-12-08 13:20:00,37.88,37.88,37.84,37.87,2431.0,37.5706,37.5706,37.5309,37.5607,2431.0
2022-12-08 13:25:00,37.87,37.89,37.86,37.87,4224.0,37.5607,37.5805,37.5508,37.5607,4224.0
2022-12-08 13:30:00,37.9,37.91,37.86,37.87,5803.0,37.5904,37.6003,37.5508,37.5607,5803.0
2022-12-08 13:35:00,37.87,37.87,37.83,37.87,5101.0,37.5607,37.5607,37.521,37.5607,5101.0
2022-12-08 13:40:00,37.88,37.89,37.86,37.88,2910.0,37.5706,37.5805,37.5508,37.5706,2910.0
2022-12-08 13:45:00,37.88,37.89,37.86,37.88,5507.0,37.5706,37.5805,37.5508,37.5706,5507.0
2022-12-08 13:50:00,37.88,37.88,37.81,37.81,4321.0,37.5706,37.5706,37.5012,37.5012,4321.0
2022-12-08 13:55:00,37.82,37.83,37.79,37.8,3932.0,37.5111,37.521,37.4813,37.4912,3932.0
2022-12-08 14:00:00,37.8,37.8,37.69,37.69,4354.0,37.4912,37.4912,37.3821,37.3821,4354.0
2022-12-08 14:05:00,37.68,37.7,37.65,37.69,7768.0,37.3722,37.3921,37.3425,37.3821,7768.0
2022-12-08 14:10:00,37.7,37.73,37.66,37.73,3034.0,37.3921,37.4218,37.3524,37.4218,3034.0
2022-12-08 14:15:00,37.73,37.76,37.71,37.73,3000.0,37.4218,37.4516,37.402,37.4218,3000.0
2022-12-08 14:20:00,37.72,37.74,37.71,37.73,3445.0,37.4119,37.4317,37.402,37.4218,3445.0
2022-12-08 14:25:00,37.74,37.75,37.71,37.71,4674.0,37.4317,37.4417,37.402,37.402,4674.0
2022-12-08 14:30:00,37.7,37.71,37.67,37.69,3811.0,37.3921,37.402,37.3623,37.3821,3811.0
2022-12-08 14:35:00,37.67,37.72,37.65,37.72,4041.0,37.3623,37.4119,37.3425,37.4119,4041.0
2022-12-08 14:40:00,37.71,37.73,37.71,37.73,2301.0,37.402,37.4218,37.402,37.4218,2301.0
2022-12-08 14:45:00,37.72,37.75,37.71,37.71,7237.0,37.4119,37.4417,37.402,37.402,7237.0
2022-12-08 14:50:00,37.71,37.73,37.68,37.72,15265.0,37.402,37.4218,37.3722,37.4119,15265.0
2022-12-08 14:55:00,37.73,37.74,37.66,37.68,13668.0,37.4218,37.4317,37.3524,37.3722,13668.0
2022-12-08 15:00:00,37.67,37.67,37.64,37.64,3816.0,37.3623,37.3623,37.3325,37.3325,3816.0
2022-12-08 15:05:00,37.64,37.65,37.6,37.64,6266.0,37.3325,37.3425,37.2929,37.3325,6266.0
2022-12-08 15:10:00,37.63,37.67,37.61,37.63,3637.0,37.3226,37.3623,37.3028,37.3226,3637.0
2022-12-08 15:15:00,37.63,37.66,37.62,37.65,9026.0,37.3226,37.3524,37.3127,37.3425,9026.0
2022-12-08 15:20:00,37.64,37.65,37.6,37.65,10085.0,37.3325,37.3425,37.2929,37.3425,10085.0
2022-12-08 15:25:00,37.65,37.66,37.57,37.59,28914.0,37.3425,37.3524,37.2631,37.283,28914.0
2022-12-08 15:30:00,37.59,37.63,37.56,37.57,26387.0,37.283,37.3226,37.2532,37.2631,26387.0
2022-12-08 15:35:00,37.57,37.57,37.52,37.55,19021.0,37.2631,37.2631,37.2135,37.2433,19021.0
2022-12-08 15:40:00,37.55,37.62,37.53,37.62,19074.0,37.2433,37.3127,37.2234,37.3127,19074.0
2022-12-08 15:45:00,37.61,37.61,37.55,37.58,54313.0,37.3028,37.3028,37.2433,37.273,54313.0
2022-12-08 15:50:00,37.57,37.6,37.53,37.59,65109.0,37.2631,37.2929,37.2234,37.283,65109.0
2022-12-08 15:55:00,37.59,37.66,37.57,37.65,120523.0,37.283,37.3524,37.2631,37.3425,120523.0
2022-12-09 09:30:00,37.64,37.66,37.48,37.64,14491.0,37.3325,37.3524,37.1739,37.3325,14491.0
2022-12-09 09:35:00,37.67,37.78,37.67,37.7,104860.0,37.3623,37.4714,37.3623,37.3921,104860.0
2022-12-09 09:40:00,37.7,37.79,37.65,37.65,14359.0,37.3921,37.4813,37.3425,37.3425,14359.0
2022-12-09 09:45:00,37.64,37.66,37.56,37.61,24603.0,37.3325,37.3524,37.2532,37.3028,24603.0
2022-12-09 09:50:00,37.61,37.61,37.54,37.59,7684.0,37.3028,37.3028,37.2334,37.283,7684.0
2022-12-09 09:55:00,37.58,37.64,37.54,37.63,5864.0,37.273,37.3325,37.2334,37.3226,5864.0
2022-12-09 10:00:00,37.65,37.8,37.63,37.75,31581.0,37.3425,37.4912,37.3226,37.4417,31581.0
2022-12-09 10:05:00,37.78,37.85,37.64,37.65,203695.0,37.4714,37.5408,37.3325,37.3425,203695.0
2022-12-09 10:10:00,37.66,37.67,37.57,37.65,173069.0,37.3524,37.3623,37.2631,37.3425,173069.0
2022-12-09 10:15:00,37.67,37.71,37.65,37.69,6559.0,37.3623,37.402,37.3425,37.3821,6559.0
2022-12-09 10:20:00,37.69,37.71,37.64,37.68,11544.0,37.3821,37.402,37.3325,37.3722,11544.0
2022-12-09 10:25:00,37.69,37.72,37.67,37.72,9704.0,37.3821,37.4119,37.3623,37.4119,9704.0
2022-12-09 10:30:00,37.72,37.75,37.68,37.71,17283.0,37.4119,37.4417,37.3722,37.402,17283.0
2022-12-09 10:35:00,37.7,37.73,37.67,37.72,12317.0,37.3921,37.4218,37.3623,37.4119,12317.0
2022-12-09 10:40:00,37.69,37.71,37.65,37.69,24111.0,37.3821,37.402,37.3425,37.3821,24111.0
2022-12-09 10:45:00,37.67,37.67,37.62,37.65,10496.0,37.3623,37.3623,37.3127,37.3425,10496.0
2022-12-09 10:50:00,37.65,37.69,37.62,37.69,6728.0,37.3425,37.3821,37.3127,37.3821,6728.0
2022-12-09 10:55:00,37.69,37.74,37.68,37.73,6097.0,37.3821,37.4317,37.3722,37.4218,6097.0
2022-12-09 11:00:00,37.74,37.77,37.73,37.76,2717.0,37.4317,37.4615,37.4218,37.4516,2717.0
2022-12-09 11:05:00,37.76,37.79,37.72,37.72,15077.0,37.4516,37.4813,37.4119,37.4119,15077.0
2022-12-09 11:10:00,37.71,37.72,37.67,37.72,7468.0,37.402,37.4119,37.3623,37.4119,7468.0
2022-12-09 11:15:00,37.72,37.75,37.72,37.73,4857.0,37.4119,37.4417,37.4119,37.4218,4857.0
2022-12-09 11:20:00,37.72,37.77,37.71,37.77,6862.0,37.4119,37.4615,37.402,37.4615,6862.0
2022-12-09 11:25:00,37.76,37.8,37.76,37.76,4222.0,37.4516,37.4912,37.4516,37.4516,4222.0
2022-12-09 11:30:00,37.74,37.79,37.73,37.79,6277.0,37.4317,37.4813,37.4218,37.4813,6277.0
2022-12-09 11:35:00,37.79,37.81,37.74,37.77,9565.0,37.4813,37.5012,37.4317,37.4615,9565.0
2022-12-09 11:40:00,37.77,37.81,37.73,37.81,8444.0,37.4615,37.5012,37.4218,37.5012,8444.0
2022-12-09 11:45:00,37.82,37.86,37.82,37.84,5241.0,37.5111,37.5508,37.5111,37.5309,5241.0
2022-12-09 11:50:00,37.85,37.88,37.85,37.85,7610.0,37.5408,37.5706,37.5408,37.5408,7610.0
2022-12-09 11:55:00,37.86,37.9,37.84,37.88,23964.0,37.5508,37.5904,37.5309,37.5706,23964.0
2022-12-09 12:00:00,37.88,37.89,37.85,37.87,13869.0,37.5706,37.5805,37.5408,37.5607,13869.0
2022-12-09 12:05:00,37.85,37.86,37.8,37.8,10389.0,37.5408,37.5508,37.4912,37.4912,10389.0
2022-12-09 12:10:00,37.8,37.86,37.79,37.85,27665.0,37.4912,37.5508,37.4813,37.5408,27665.0
2022-12-09 12:15:00,37.85,37.86,37.8,37.82,21544.0,37.5408,37.5508,37.4912,37.5111,21544.0
2022-12-09 12:20:00,37.82,37.85,37.81,37.82,42548.0,37.5111,37.5408,37.5012,37.5111,42548.0
2022-12-09 12:25:00,37.82,37.84,37.81,37.83,7358.0,37.5111,37.5309,37.5012,37.521,7358.0
2022-12-09 12:30:00,37.82,37.86,37.81,37.84,7999.0,37.5111,37.5508,37.5012,37.5309,7999.0
2022-12-09 12:35:00,37.84,37.86,37.83,37.86,5145.0,37.5309,37.5508,37.521,37.5508,5145.0
2022-12-09 12:40:00,37.86,37.86,37.8,37.82,12759.0,37.5508,37.5508,37.4912,37.5111,12759.0
2022-12-09 12:45:00,37.82,37.82,37.76,37.77,8786.0,37.5111,37.5111,37.4516,37.4615,8786.0
2022-12-09 12:50:00,37.77,37.79,37.74,37.79,6532.0,37.4615,37.4813,37.4317,37.4813,6532.0
2022-12-09 12:55:00,37.8,37.84,37.79,37.84,9998.0,37.4912,37.5309,37.4813,37.5309,9998.0
2022-12-09 13:00:00,37.84,37.84,37.78,37.82,10716.0,37.5309,37.5309,37.4714,37.5111,10716.0
2022-12-09 13:05:00,37.82,37.83,37.77,37.79,12488.0,37.5111,37.521,37.4615,37.4813,12488.0
2022-12-09 13:10:00,37.79,37.84,37.77,37.84,18214.0,37.4813,37.5309,37.4615,37.5309,18214.0
2022-12-09 13:15:00,37.84,37.87,37.82,37.82,15624.0,37.5309,37.5607,37.5111,37.5111,15624.0
2022-12-09 13:20:00,37.82,37.83,37.78,37.78,10573.0,37.5111,37.521,37.4714,37.4714,10573.0
2022-12-09 13:25:00,37.77,37.83,37.75,37.82,16232.0,37.4615,37.521,37.4417,37.5111,16232.0
2022-12-09 13:30:00,37.82,37.86,37.81,37.83,24958.0,37.5111,37.5508,37.5012,37.521,24958.0
2022-12-09 13:35:00,37.83,37.85,37.83,37.84,14964.0,37.521,37.5408,37.521,37.5309,14964.0
2022-12-09 13:40:00,37.84,37.84,37.8,37.84,9537.0,37.5309,37.5309,37.4912,37.5309,9537.0
2022-12-09 13:45:00,37.84,37.85,37.81,37.83,6621.0,37.5309,37.5408,37.5012,37.521,6621.0
2022-12-09 13:50:00,37.83,37.86,37.83,37.84,13620.0,37.521,37.5508,37.521,37.5309,13620.0
2022-12-09 13:55:00,37.84,37.88,37.82,37.88,28228.0,37.5309,37.5706,37.5111,37.5706,28228.0
2022-12-09 14:00:00,37.88,37.88,37.83,37.85,12608.0,37.5706,37.5706,37.521,37.5408,12608.0
2022-12-09 14:05:00,37.84,37.87,37.81,37.86,19414.0,37.5309,37.5607,37.5012,37.5508,19414.0
2022-12-09 14:10:00,37.86,37.86,37.82,37.86,6951.0,37.5508,37.5508,37.5111,37.5508,6951.0
2022-12-09 14:15:00,37.87,37.92,37.86,37.91,15345.0,37.5607,37.6103,37.5508,37.6003,15345.0
2022-12-09 14:20:00,37.91,37.95,37.89,37.91,14447.0,37.6003,37.64,37.5805,37.6003,14447.0
2022-12-09 14:25:00,37.91,37.94,37.9,37.94,6631.0,37.6003,37.6301,37.5904,37.6301,6631.0
2022-12-09 14:30:00,37.93,37.96,37.91,37.95,9416.0,37.6202,37.6499,37.6003,37.64,9416.0
2022-12-09 14:35:00,37.95,38.01,37.95,38.01,9209.0,37.64,37.6995,37.64,37.6995,9209.0
2022-12-09 14:40:00,38.01,38.02,37.96,38.02,35355.0,37.6995,37.7094,37.6499,37.7094,35355.0
2022-12-09 14:45:00,38.02,38.08,38.0,38.07,22002.0,37.7094,37.769,37.6896,37.759,22002.0
2022-12-09 14:50:00,38.07,38.1,38.04,38.04,41646.0,37.759,37.7888,37.7293,37.7293,41646.0
2022-12-09 14:55:00,38.04,38.09,38.02,38.02,100391.0,37.7293,37.7789,37.7094,37.7094,100391.0
2022-12-09 15:00:00,38.02,38.03,37.98,38.02,65092.0,37.7094,37.7194,37.6698,37.7094,65092.0
2022-12-09 15:05:00,38.01,38.11,38.01,38.09,55196.0,37.6995,37.7987,37.6995,37.7789,55196.0
2022-12-09 15:10:00,38.09,38.11,38.06,38.11,23663.0,37.7789,37.7987,37.7491,37.7987,23663.0
2022-12-09 15:15:00,38.11,38.13,38.06,38.11,34830.0,37.7987,37.8185,37.7491,37.7987,34830.0
2022-12-09 15:20:00,38.11,38.12,38.08,38.11,58279.0,37.7987,37.8086,37.769,37.7987,58279.0
2022-12-09 15:25:00,38.1,38.12,38.06,38.12,39804.0,37.7888,37.8086,37.7491,37.8086,39804.0
2022-12-09 15:30:00,38.12,38.14,38.1,38.14,41900.0,37.8086,37.8285,37.7888,37.8285,41900.0
2022-12-09 15:35:00,38.14,38.16,38.08,38.09,53275.0,37.8285,37.8483,37.769,37.7789,53275.0
2022-12-09 15:40:00,38.09,38.11,38.01,38.01,51064.0,37.7789,37.7987,37.6995,37.6995,51064.0
2022-12-09 15:45:00,38.02,38.04,37.99,38.03,53502.0,37.7094,37.7293,37.6797,37.7194,53502.0
2022-12-09 15:50:00,38.03,38.03,37.94,38.01,150455.0,37.7194,37.7194,37.6301,37.6995,150455.0
2022-12-09 15:55:00,38.01,38.03,37.97,38.0,240045.0,37.6995,37.7194,37.6599,37.6896,240045.0
2022-12-12 09:30:00,38.33,38.33,37.92,38.05,33258.0,38.0169,38.0169,37.6103,37.7392,33258.0
2022-12-12 09:35:00,38.02,38.13,37.99,38.04,15212.0,37.7094,37.8185,37.6797,37.7293,15212.0
2022-12-12 09:40:00,38.06,38.08,38.02,38.07,8846.0,37.7491,37.769,37.7094,37.759,8846.0
2022-12-12 09:45:00,38.05,38.09,38.03,38.05,10662.0,37.7392,37.7789,37.7194,37.7392,10662.0
2022-12-12 09:50:00,38.04,38.06,37.98,38.02,22335.0,37.7293,37.7491,37.6698,37.7094,22335.0
2022-12-12 09:55:00,38.03,38.16,38.01,38.15,130217.0,37.7194,37.8483,37.6995,37.8384,130217.0
2022-12-12 10:00:00,38.16,38.21,38.13,38.2,97992.0,37.8483,37.8979,37.8185,37.888,97992.0
2022-12-12 10:05:00,38.21,38.31,38.21,38.28,7862.0,37.8979,37.9971,37.8979,37.9673,7862.0
2022-12-12 10:10:00,38.29,38.34,38.22,38.24,21094.0,37.9772,38.0268,37.9078,37.9276,21094.0
2022-12-12 10:15:00,38.24,38.27,38.2,38.24,30837.0,37.9276,37.9574,37.888,37.9276,30837.0
2022-12-12 10:20:00,38.24,38.38,38.24,38.37,14133.0,37.9276,38.0665,37.9276,38.0566,14133.0
2022-12-12 10:25:00,38.37,38.39,38.32,38.37,18354.0,38.0566,38.0764,38.007,38.0566,18354.0
2022-12-12 10:30:00,38.36,38.46,38.35,38.46,24594.0,38.0467,38.1459,38.0368,38.1459,24594.0
2022-12-12 10:35:00,38.46,38.46,38.34,38.37,8841.0,38.1459,38.1459,38.0268,38.0566,8841.0
2022-12-12 10:40:00,38.39,38.43,38.38,38.39,9899.0,38.0764,38.1161,38.0665,38.0764,9899.0
2022-12-12 10:45:00,38.39,38.39,38.33,38.34,17090.0,38.0764,38.0764,38.0169,38.0268,17090.0
2022-12-12 10:50:00,38.33,38.39,38.32,38.38,14804.0,38.0169,38.0764,38.007,38.0665,14804.0
2022-12-12 10:55:00,38.38,38.43,38.36,38.41,18599.0,38.0665,38.1161,38.0467,38.0963,18599.0
2022-12-12 11:00:00,38.42,38.45,38.39,38.44,22913.0,38.1062,38.1359,38.0764,38.126,22913.0
2022-12-12 11:05:00,38.45,38.56,38.45,38.56,11570.0,38.1359,38.245,38.1359,38.245,11570.0
2022-12-12 11:10:00,38.57,38.57,38.53,38.56,16457.0,38.255,38.255,38.2153,38.245,16457.0
2022-12-12 11:15:00,38.56,38.58,38.51,38.55,9882.0,38.245,38.2649,38.1954,38.2351,9882.0
2022-12-12 11:20:00,38.55,38.6,38.55,38.58,8228.0,38.2351,38.2847,38.2351,38.2649,8228.0
2022-12-12 11:25:00,38.58,38.62,38.56,38.61,13168.0,38.2649,38.3045,38.245,38.2946,13168.0
2022-12-12 11:30:00,38.62,38.66,38.6,38.63,32109.0,38.3045,38.3442,38.2847,38.3145,32109.0
2022-12-12 11:35:00,38.64,38.72,38.63,38.71,16856.0,38.3244,38.4037,38.3145,38.3938,16856.0
2022-12-12 11:40:00,38.71,38.74,38.65,38.66,17387.0,38.3938,38.4236,38.3343,38.3442,17387.0
2022-12-12 11:45:00,38.67,38.69,38.62,38.63,12149.0,38.3541,38.374,38.3045,38.3145,12149.0
2022-12-12 11:50:00,38.62,38.67,38.61,38.64,15717.0,38.3045,38.3541,38.2946,38.3244,15717.0
2022-12-12 11:55:00,38.64,38.68,38.63,38.66,7592.0,38.3244,38.3641,38.3145,38.3442,7592.0
2022-12-12 12:00:00,38.65,38.74,38.64,38.71,23729.0,38.3343,38.4236,38.3244,38.3938,23729.0
2022-12-12 12:05:00,38.71,38.71,38.66,38.67,20023.0,38.3938,38.3938,38.3442,38.3541,20023.0
2022-12-12 12:10:00,38.67,38.67,38.61,38.62,30387.0,38.3541,38.3541,38.2946,38.3045,30387.0
2022-12-12 12:15:00,38.62,38.69,38.61,38.66,16655.0,38.3045,38.374,38.2946,38.3442,16655.0
2022-12-12 12:20:00,38.66,38.67,38.56,38.57,24315.0,38.3442,38.3541,38.245,38.255,24315.0
2022-12-12 12:25:00,38.57,38.61,38.56,38.6,8382.0,38.255,38.2946,38.245,38.2847,8382.0
2022-12-12 12:30:00,38.59,38.6,38.54,38.56,20216.0,38.2748,38.2847,38.2252,38.245,20216.0
2022-12-12 12:35:00,38.56,38.58,38.51,38.52,29129.0,38.245,38.2649,38.1954,38.2054,29129.0
2022-12-12 12:40:00,38.52,38.55,38.49,38.52,33749.0,38.2054,38.2351,38.1756,38.2054,33749.0
2022-12-12 12:45:00,38.51,38.53,38.49,38.5,8790.0,38.1954,38.2153,38.1756,38.1855,8790.0
2022-12-12 12:50:00,38.5,38.51,38.48,38.48,11547.0,38.1855,38.1954,38.1657,38.1657,11547.0
2022-12-12 12:55:00,38.48,38.49,38.43,38.44,9425.0,38.1657,38.1756,38.1161,38.126,9425.0
2022-12-12 13:00:00,38.44,38.47,38.43,38.44,11704.0,38.126,38.1558,38.1161,38.126,11704.0
2022-12-12 13:05:00,38.44,38.52,38.43,38.52,9427.0,38.126,38.2054,38.1161,38.2054,9427.0
2022-12-12 13:10:00,38.52,38.58,38.51,38.56,92259.0,38.2054,38.2649,38.1954,38.245,92259.0
2022-12-12 13:15:00,38.57,38.65,38.56,38.65,9582.0,38.255,38.3343,38.245,38.3343,9582.0
2022-12-12 13:20:00,38.65,38.65,38.5,38.51,245135.0,38.3343,38.3343,38.1855,38.1954,245135.0
2022-12-12 13:25:00,38.5,38.5,38.41,38.41,15579.0,38.1855,38.1855,38.0963,38.0963,15579.0
2022-12-12 13:30:00,38.41,38.58,38.41,38.56,17432.0,38.0963,38.2649,38.0963,38.245,17432.0
2022-12-12 13:35:00,38.57,38.58,38.5,38.52,8039.0,38.255,38.2649,38.1855,38.2054,8039.0
2022-12-12 13:40:00,38.52,38.57,38.51,38.55,15089.0,38.2054,38.255,38.1954,38.2351,15089.0
2022-12-12 13:45:00,38.55,38.63,38.54,38.62,35697.0,38.2351,38.3145,38.2252,38.3045,35697.0
2022-12-12 13:50:00,38.63,38.65,38.57,38.57,6375.0,38.3145,38.3343,38.255,38.255,6375.0
2022-12-12 13:55:00,38.56,38.57,38.53,38.55,7230.0,38.245,38.255,38.2153,38.2351,7230.0
2022-12-12 14:00:00,38.56,38.57,38.54,38.55,11340.0,38.245,38.255,38.2252,38.2351,11340.0
2022-12-12 14:05:00,38.55,38.57,38.48,38.55,66362.0,38.2351,38.255,38.1657,38.2351,66362.0
2022-12-12 14:10:00,38.55,38.57,38.51,38.52,24067.0,38.2351,38.255,38.1954,38.2054,24067.0
2022-12-12 14:15:00,38.51,38.54,38.45,38.45,36976.0,38.1954,38.2252,38.1359,38.1359,36976.0
2022-12-12 14:20:00,38.45,38.48,38.42,38.47,19696.0,38.1359,38.1657,38.1062,38.1558,19696.0
2022-12-12 14:25:00,38.48,38.53,38.46,38.51,70673.0,38.1657,38.2153,38.1459,38.1954,70673.0
2022-12-12 14:30:00,38.51,38.54,38.5,38.54,17069.0,38.1954,38.2252,38.1855,38.2252,17069.0
2022-12-12 14:35:00,38.54,38.58,38.53,38.54,6347.0,38.2252,38.2649,38.2153,38.2252,6347.0
2022-12-12 14:40:00,38.55,38.57,38.54,38.55,4985.0,38.2351,38.255,38.2252,38.2351,4985.0
2022-12-12 14:45:00,38.55,38.55,38.49,38.51,7528.0,38.2351,38.2351,38.1756,38.1954,7528.0
2022-12-12 14:50:00,38.51,38.58,38.5,38.57,9116.0,38.1954,38.2649,38.1855,38.255,9116.0
2022-12-12 14:55:00,38.58,38.61,38.58,38.6,8738.0,38.2649,38.2946,38.2649,38.2847,8738.0
2022-12-12 15:00:00,38.61,38.64,38.6,38.64,12466.0,38.2946,38.3244,38.2847,38.3244,12466.0
2022-12-12 15:05:00,38.64,38.73,38.62,38.73,13437.0,38.3244,38.4136,38.3045,38.4136,13437.0
2022-12-12 15:10:00,38.73,38.74,38.66,38.66,8592.0,38.4136,38.4236,38.3442,38.3442,8592.0
2022-12-12 15:15:00,38.66,38.69,38.63,38.69,19315.0,38.3442,38.374,38.3145,38.374,19315.0
2022-12-12 15:20:00,38.69,38.74,38.68,38.74,13984.0,38.374,38.4236,38.3641,38.4236,13984.0
2022-12-12 15:25:00,38.74,38.76,38.72,38.72,13661.0,38.4236,38.4434,38.4037,38.4037,13661.0
2022-12-12 15:30:00,38.73,38.78,38.72,38.78,19873.0,38.4136,38.4632,38.4037,38.4632,19873.0
2022-12-12 15:35:00,38.77,38.84,38.77,38.79,34172.0,38.4533,38.5227,38.4533,38.4732,34172.0
2022-12-12 15:40:00,38.79,38.82,38.76,38.77,56116.0,38.4732,38.5029,38.4434,38.4533,56116.0
2022-12-12 15:45:00,38.76,38.8,38.74,38.79,30436.0,38.4434,38.4831,38.4236,38.4732,30436.0
2022-12-12 15:50:00,38.78,38.85,38.78,38.79,120564.0,38.4632,38.5327,38.4632,38.4732,120564.0
2022-12-12 15:55:00,38.79,38.88,38.78,38.88,190202.0,38.4732,38.5624,38.4632,38.5624,190202.0
2022-12-13 09:30:00,39.61,39.78,39.37,39.39,44966.0,39.2865,39.4551,39.0484,39.0683,44966.0
2022-12-13 09:35:00,39.4,39.4,39.14,39.26,21172.0,39.0782,39.0782,38.8203,38.9393,21172.0
2022-12-13 09:40:00,39.23,39.42,39.21,39.36,29348.0,38.9096,39.098,38.8897,39.0385,29348.0
2022-12-13 09:45:00,39.35,39.5,39.27,39.48,34986.0,39.0286,39.1774,38.9492,39.1575,34986.0
2022-12-13 09:50:00,39.47,39.66,39.41,39.61,16255.0,39.1476,39.336,39.0881,39.2865,16255.0
2022-12-13 09:55:00,39.61,39.64,39.55,39.59,16672.0,39.2865,39.3162,39.2269,39.2666,16672.0
2022-12-13 10:00:00,39.6,39.61,39.45,39.5,20976.0,39.2765,39.2865,39.1278,39.1774,20976.0
2022-12-13 10:05:00,39.49,39.51,39.42,39.49,18795.0,39.1674,39.1873,39.098,39.1674,18795.0
2022-12-13 10:10:00,39.48,39.48,39.29,39.31,15192.0,39.1575,39.1575,38.9691,38.9889,15192.0
2022-12-13 10:15:00,39.29,39.32,39.08,39.13,17630.0,38.9691,38.9988,38.7608,38.8104,17630.0
2022-12-13 10:20:00,39.12,39.17,39.11,39.14,24739.0,38.8005,38.8501,38.7905,38.8203,24739.0
2022-12-13 10:25:00,39.14,39.19,39.08,39.16,18018.0,38.8203,38.8699,38.7608,38.8401,18018.0
2022-12-13 10:30:00,39.19,39.36,39.17,39.33,20972.0,38.8699,39.0385,38.8501,39.0087,20972.0
2022-12-13 10:35:00,39.34,39.34,39.16,39.22,32348.0,39.0187,39.0187,38.8401,38.8996,32348.0
2022-12-13 10:40:00,39.22,39.22,39.09,39.14,18726.0,38.8996,38.8996,38.7707,38.8203,18726.0
2022-12-13 10:45:00,39.15,39.24,39.09,39.09,12999.0,38.8302,38.9195,38.7707,38.7707,12999.0
2022-12-13 10:50:00,39.1,39.16,39.09,39.15,15425.0,38.7806,38.8401,38.7707,38.8302,15425.0
2022-12-13 10:55:00,39.16,39.16,39.09,39.12,27152.0,38.8401,38.8401,38.7707,38.8005,27152.0
2022-12-13 11:00:00,39.15,39.29,39.15,39.24,29990.0,38.8302,38.9691,38.8302,38.9195,29990.0
2022-12-13 11:05:00,39.25,39.29,39.24,39.26,13757.0,38.9294,38.9691,38.9195,38.9393,13757.0
2022-12-13 11:10:00,39.24,39.31,39.22,39.31,16453.0,38.9195,38.9889,38.8996,38.9889,16453.0
2022-12-13 11:15:00,39.31,39.33,39.24,39.29,20122.0,38.9889,39.0087,38.9195,38.9691,20122.0
2022-12-13 11:20:00,39.27,39.27,39.22,39.27,24465.0,38.9492,38.9492,38.8996,38.9492,24465.0
2022-12-13 11:25:00,39.27,39.33,39.23,39.33,21519.0,38.9492,39.0087,38.9096,39.0087,21519.0
2022-12-13 11:30:00,39.34,39.43,39.34,39.43,15235.0,39.0187,39.1079,39.0187,39.1079,15235.0
2022-12-13 11:35:00,39.42,39.45,39.36,39.43,23542.0,39.098,39.1278,39.0385,39.1079,23542.0
2022-12-13 11:40:00,39.42,39.45,39.4,39.43,12698.0,39.098,39.1278,39.0782,39.1079,12698.0
2022-12-13 11:45:00,39.43,39.43,39.28,39.29,23465.0,39.1079,39.1079,38.9592,38.9691,23465.0
2022-12-13 11:50:00,39.29,39.3,39.2,39.23,10882.0,38.9691,38.979,38.8798,38.9096,10882.0
2022-12-13 11:55:00,39.22,39.25,39.17,39.25,26365.0,38.8996,38.9294,38.8501,38.9294,26365.0
2022-12-13 12:00:00,39.25,39.35,39.24,39.34,17306.0,38.9294,39.0286,38.9195,39.0187,17306.0
2022-12-13 12:05:00,39.34,39.4,39.34,39.37,13123.0,39.0187,39.0782,39.0187,39.0484,13123.0
2022-12-13 12:10:00,39.36,39.36,39.24,39.27,13109.0,39.0385,39.0385,38.9195,38.9492,13109.0
2022-12-13 12:15:00,39.26,39.27,39.13,39.14,10525.0,38.9393,38.9492,38.8104,38.8203,10525.0
2022-12-13 12:20:00,39.14,39.22,39.12,39.13,23025.0,38.8203,38.8996,38.8005,38.8104,23025.0
2022-12-13 12:25:00,39.12,39.19,39.11,39.14,15033.0,38.8005,38.8699,38.7905,38.8203,15033.0
2022-12-13 12:30:00,39.12,39.16,39.09,39.12,11880.0,38.8005,38.8401,38.7707,38.8005,11880.0
2022-12-13 12:35:00,39.11,39.17,39.08,39.16,7548.0,38.7905,38.8501,38.7608,38.8401,7548.0
2022-12-13 12:40:00,39.17,39.17,39.04,39.06,11313.0,38.8501,38.8501,38.7211,38.741,11313.0
2022-12-13 12:45:00,39.08,39.1,38.95,38.96,12866.0,38.7608,38.7806,38.6318,38.6418,12866.0
2022-12-13 12:50:00,38.95,38.97,38.91,38.91,9855.0,38.6318,38.6517,38.5922,38.5922,9855.0
2022-12-13 12:55:00,38.91,38.98,38.9,38.97,10563.0,38.5922,38.6616,38.5823,38.6517,10563.0
2022-12-13 13:00:00,38.98,39.07,38.97,39.06,15757.0,38.6616,38.7509,38.6517,38.741,15757.0
2022-12-13 13:05:00,39.06,39.1,39.04,39.06,9481.0,38.741,38.7806,38.7211,38.741,9481.0
2022-12-13 13:10:00,39.07,39.14,39.06,39.13,13857.0,38.7509,38.8203,38.741,38.8104,13857.0
2022-12-13 13:15:00,39.14,39.24,39.13,39.24,8087.0,38.8203,38.9195,38.8104,38.9195,8087.0
2022-12-13 13:20:00,39.25,39.33,39.25,39.32,9515.0,38.9294,39.0087,38.9294,38.9988,9515.0
2022-12-13 13:25:00,39.32,39.33,39.28,39.29,11100.0,38.9988,39.0087,38.9592,38.9691,11100.0
2022-12-13 13:30:00,39.29,39.33,39.25,39.25,14010.0,38.9691,39.0087,38.9294,38.9294,14010.0
2022-12-13 13:35:00,39.24,39.27,39.23,39.25,7685.0,38.9195,38.9492,38.9096,38.9294,7685.0
2022-12-13 13:40:00,39.24,39.28,39.19,39.28,15906.0,38.9195,38.9592,38.8699,38.9592,15906.0
2022-12-13 13:45:00,39.27,39.28,39.19,39.2,11329.0,38.9492,38.9592,38.8699,38.8798,11329.0
2022-12-13 13:50:00,39.19,39.21,39.13,39.13,17902.0,38.8699,38.8897,38.8104,38.8104,17902.0
2022-12-13 13:55:00,39.13,39.24,39.13,39.24,11752.0,38.8104,38.9195,38.8104,38.9195,11752.0
2022-12-13 14:00:00,39.25,39.26,39.22,39.26,10295.0,38.9294,38.9393,38.8996,38.9393,10295.0
2022-12-13 14:05:00,39.26,39.26,39.14,39.15,12429.0,38.9393,38.9393,38.8203,38.8302,12429.0
2022-12-13 14:10:00,39.15,39.18,39.14,39.15,13843.0,38.8302,38.86,38.8203,38.8302,13843.0
2022-12-13 14:15:00,39.15,39.17,39.13,39.14,9960.0,38.8302,38.8501,38.8104,38.8203,9960.0
2022-12-13 14:20:00,39.14,39.18,39.11,39.17,9097.0,38.8203,38.86,38.7905,38.8501,9097.0
2022-12-13 14:25:00,39.18,39.21,39.16,39.21,9090.0,38.86,38.8897,38.8401,38.8897,9090.0
2022-12-13 14:30:00,39.21,39.23,39.17,39.2,10997.0,38.8897,38.9096,38.8501,38.8798,10997.0
2022-12-13 14:35:00,39.21,39.24,39.19,39.23,11225.0,38.8897,38.9195,38.8699,38.9096,11225.0
2022-12-13 14:40:00,39.23,39.33,39.21,39.3,9786.0,38.9096,39.0087,38.8897,38.979,9786.0
2022-12-13 14:45:00,39.3,39.32,39.29,39.3,7425.0,38.979,38.9988,38.9691,38.979,7425.0
2022-12-13 14:50:00,39.3,39.3,39.2,39.21,10870.0,38.979,38.979,38.8798,38.8897,10870.0
2022-12-13 14:55:00,39.21,39.21,39.16,39.2,9158.0,38.8897,38.8897,38.8401,38.8798,9158.0
2022-12-13 15:00:00,39.19,39.19,39.08,39.1,20325.0,38.8699,38.8699,38.7608,38.7806,20325.0
2022-12-13 15:05:00,39.11,39.16,39.08,39.16,17684.0,38.7905,38.8401,38.7608,38.8401,17684.0
2022-12-13 15:10:00,39.14,39.15,39.06,39.07,10080.0,38.8203,38.8302,38.741,38.7509,10080.0
2022-12-13 15:15:00,39.06,39.16,39.05,39.15,24205.0,38.741,38.8401,38.731,38.8302,24205.0
2022-12-13 15:20:00,39.14,39.21,39.11,39.19,23503.0,38.8203,38.8897,38.7905,38.8699,23503.0
2022-12-13 15:25:00,39.19,39.25,39.17,39.25,21781.0,38.8699,38.9294,38.8501,38.9294,21781.0
2022-12-13 15:30:00,39.26,39.35,39.25,39.34,25895.0,38.9393,39.0286,38.9294,39.0187,25895.0
2022-12-13 15:35:00,39.34,39.35,39.23,39.26,29548.0,39.0187,39.0286,38.9096,38.9393,29548.0
2022-12-13 15:40:00,39.26,39.31,39.24,39.29,26219.0,38.9393,38.9889,38.9195,38.9691,26219.0
2022-12-13 15:45:00,39.29,39.39,39.29,39.34,72350.0,38.9691,39.0683,38.9691,39.0187,72350.0
2022-12-13 15:50:00,39.35,39.42,39.34,39.37,98938.0,39.0286,39.098,39.0187,39.0484,98938.0
2022-12-13 15:55:00,39.36,39.37,39.2,39.23,194412.0,39.0385,39.0484,38.8798,38.9096,194412.0
2022-12-14 09:30:00,39.26,39.44,39.15,39.42,16806.0,38.9393,39.1178,38.8302,39.098,16806.0
2022-12-14 09:35:00,39.39,39.39,39.2,39.2,13515.0,39.0683,39.0683,38.8798,38.8798,13515.0
2022-12-14 09:40:00,39.17,39.22,39.02,39.11,27519.0,38.8501,38.8996,38.7013,38.7905,27519.0
2022-12-14 09:45:00,39.11,39.2,39.07,39.19,12510.0,38.7905,38.8798,38.7509,38.8699,12510.0
2022-12-14 09:50:00,39.21,39.28,39.18,39.26,13620.0,38.8897,38.9592,38.86,38.9393,13620.0
2022-12-14 09:55:00,39.26,39.26,39.17,39.19,15062.0,38.9393,38.9393,38.8501,38.8699,15062.0
2022-12-14 10:00:00,39.2,39.23,39.08,39.1,15822.0,38.8798,38.9096,38.7608,38.7806,15822.0
2022-12-14 10:05:00,39.07,39.11,39.03,39.06,14992.0,38.7509,38.7905,38.7112,38.741,14992.0
2022-12-14 10:10:00,39.05,39.08,39.01,39.04,14280.0,38.731,38.7608,38.6914,38.7211,14280.0
2022-12-14 10:15:00,39.04,39.1,39.04,39.09,14679.0,38.7211,38.7806,38.7211,38.7707,14679.0
2022-12-14 10:20:00,39.09,39.14,39.06,39.09,21824.0,38.7707,38.8203,38.741,38.7707,21824.0
2022-12-14 10:25:00,39.09,39.13,39.05,39.08,22081.0,38.7707,38.8104,38.731,38.7608,22081.0
2022-12-14 10:30:00,39.08,39.18,39.06,39.17,11266.0,38.7608,38.86,38.741,38.8501,11266.0
2022-12-14 10:35:00,39.16,39.16,39.1,39.14,9946.0,38.8401,38.8401,38.7806,38.8203,9946.0
2022-12-14 10:40:00,39.13,39.19,39.13,39.16,14158.0,38.8104,38.8699,38.8104,38.8401,14158.0
2022-12-14 10:45:00,39.17,39.21,39.15,39.2,8838.0,38.8501,38.8897,38.8302,38.8798,8838.0
2022-12-14 10:50:00,39.2,39.23,39.17,39.2,10266.0,38.8798,38.9096,38.8501,38.8798,10266.0
2022-12-14 10:55:00,39.2,39.27,39.18,39.27,10385.0,38.8798,38.9492,38.86,38.9492,10385.0
2022-12-14 11:00:00,39.27,39.34,39.26,39.33,7105.0,38.9492,39.0187,38.9393,39.0087,7105.0
2022-12-14 11:05:00,39.33,39.33,39.26,39.27,10154.0,39.0087,39.0087,38.9393,38.9492,10154.0
2022-12-14 11:10:00,39.26,39.37,39.24,39.37,9706.0,38.9393,39.0484,38.9195,39.0484,9706.0
2022-12-14 11:15:00,39.38,39.38,39.32,39.33,7044.0,39.0583,39.0583,38.9988,39.0087,7044.0
2022-12-14 11:20:00,39.34,39.39,39.34,39.38,8184.0,39.0187,39.0683,39.0187,39.0583,8184.0
2022-12-14 11:25:00,39.38,39.44,39.38,39.42,10510.0,39.0583,39.1178,39.0583,39.098,10510.0
2022-12-14 11:30:00,39.42,39.44,39.35,39.36,10880.0,39.098,39.1178,39.0286,39.0385,10880.0
2022-12-14 11:35:00,39.35,39.37,39.3,39.33,14072.0,39.0286,39.0484,38.979,39.0087,14072.0
2022-12-14 11:40:00,39.32,39.35,39.27,39.29,10029.0,38.9988,39.0286,38.9492,38.9691,10029.0
2022-12-14 11:45:00,39.25,39.27,39.19,39.2,15664.0,38.9294,38.9492,38.8699,38.8798,15664.0
2022-12-14 11:50:00,39.19,39.23,39.14,39.16,11656.0,38.8699,38.9096,38.8203,38.8401,11656.0
2022-12-14 11:55:00,39.16,39.17,39.11,39.14,17399.0,38.8401,38.8501,38.7905,38.8203,17399.0
2022-12-14 12:00:00,39.12,39.2,39.1,39.19,23388.0,38.8005,38.8798,38.7806,38.8699,23388.0
2022-12-14 12:05:00,39.2,39.21,39.15,39.17,12410.0,38.8798,38.8897,38.8302,38.8501,12410.0
2022-12-14 12:10:00,39.18,39.2,39.15,39.2,15130.0,38.86,38.8798,38.8302,38.8798,15130.0
2022-12-14 12:15:00,39.2,39.24,39.2,39.23,7234.0,38.8798,38.9195,38.8798,38.9096,7234.0
2022-12-14 12:20:00,39.23,39.24,39.2,39.21,16390.0,38.9096,38.9195,38.8798,38.8897,16390.0
2022-12-14 12:25:00,39.22,39.25,39.2,39.22,7176.0,38.8996,38.9294,38.8798,38.8996,7176.0
2022-12-14 12:30:00,39.23,39.25,39.2,39.21,6829.0,38.9096,38.9294,38.8798,38.8897,6829.0
2022-12-14 12:35:00,39.22,39.26,39.21,39.25,12230.0,38.8996,38.9393,38.8897,38.9294,12230.0
2022-12-14 12:40:00,39.24,39.33,39.24,39.31,14453.0,38.9195,39.0087,38.9195,38.9889,14453.0
2022-12-14 12:45:00,39.3,39.31,39.29,39.29,3234.0,38.979,38.9889,38.9691,38.9691,3234.0
2022-12-14 12:50:00,39.3,39.32,39.29,39.3,13279.0,38.979,38.9988,38.9691,38.979,13279.0
2022-12-14 12:55:00,39.29,39.34,39.28,39.29,27184.0,38.9691,39.0187,38.9592,38.9691,27184.0
2022-12-14 13:00:00,39.29,39.34,39.28,39.33,9425.0,38.9691,39.0187,38.9592,39.0087,9425.0
2022-12-14 13:05:00,39.33,39.34,39.29,39.32,14921.0,39.0087,39.0187,38.9691,38.9988,14921.0
2022-12-14 13:10:00,39.3,39.36,39.3,39.34,18484.0,38.979,39.0385,38.979,39.0187,18484.0
2022-12-14 13:15:00,39.34,39.39,39.34,39.37,18300.0,39.0187,39.0683,39.0187,39.0484,18300.0
2022-12-14 13:20:00,39.36,39.39,39.35,39.37,15212.0,39.0385,39.0683,39.0286,39.0484,15212.0
2022-12-14 13:25:00,39.37,39.37,39.32,39.33,9865.0,39.0484,39.0484,38.9988,39.0087,9865.0
2022-12-14 13:30:00,39.33,39.4,39.33,39.38,18960.0,39.0087,39.0782,39.0087,39.0583,18960.0
2022-12-14 13:35:00,39.38,39.4,39.32,39.36,19266.0,39.0583,39.0782,38.9988,39.0385,19266.0
2022-12-14 13:40:00,39.37,39.39,39.31,39.34,15038.0,39.0484,39.0683,38.9889,39.0187,15038.0
2022-12-14 13:45:00,39.34,39.36,39.3,39.32,10809.0,39.0187,39.0385,38.979,38.9988,10809.0
2022-12-14 13:50:00,39.31,39.35,39.28,39.34,24821.0,38.9889,39.0286,38.9592,39.0187,24821.0
2022-12-14 13:55:00,39.34,39.38,39.32,39.34,12483.0,39.0187,39.0583,38.9988,39.0187,12483.0
2022-12-14 14:00:00,39.34,39.34,39.0,39.12,99388.0,39.0187,39.0187,38.6814,38.8005,99388.0
2022-12-14 14:05:00,39.11,39.12,38.9,38.94,41319.0,38.7905,38.8005,38.5823,38.6219,41319.0
2022-12-14 14:10:00,38.97,39.12,38.91,39.04,31244.0,38.6517,38.8005,38.5922,38.7211,31244.0
2022-12-14 14:15:00,39.04,39.09,39.01,39.02,17182.0,38.7211,38.7707,38.6914,38.7013,17182.0
2022-12-14 14:20:00,39.02,39.06,38.97,39.0,86662.0,38.7013,38.741,38.6517,38.6814,86662.0
2022-12-14 14:25:00,38.99,39.08,38.94,39.05,72159.0,38.6715,38.7608,38.6219,38.731,72159.0
2022-12-14 14:30:00,39.04,39.15,38.78,38.79,68536.0,38.7211,38.8302,38.4632,38.4732,68536.0
2022-12-14 14:35:00,38.81,38.97,38.78,38.9,27883.0,38.493,38.6517,38.4632,38.5823,27883.0
2022-12-14 14:40:00,38.89,39.08,38.82,39.04,50762.0,38.5723,38.7608,38.5029,38.7211,50762.0
2022-12-14 14:45:00,39.05,39.07,38.86,39.06,34090.0,38.731,38.7509,38.5426,38.741,34090.0
2022-12-14 14:50:00,39.03,39.07,38.87,38.96,35886.0,38.7112,38.7509,38.5525,38.6418,35886.0
2022-12-14 14:55:00,38.98,39.01,38.9,38.97,28982.0,38.6616,38.6914,38.5823,38.6517,28982.0
2022-12-14 15:00:00,38.97,39.15,38.92,39.12,24558.0,38.6517,38.8302,38.6021,38.8005,24558.0
2022-12-14 15:05:00,39.11,39.14,39.03,39.12,17245.0,38.7905,38.8203,38.7112,38.8005,17245.0
2022-12-14 15:10:00,39.1,39.36,39.1,39.26,25030.0,38.7806,39.0385,38.7806,38.9393,25030.0
2022-12-14 15:15:00,39.26,39.27,39.06,39.13,20441.0,38.9393,38.9492,38.741,38.8104,20441.0
2022-12-14 15:20:00,39.14,39.15,39.05,39.09,24342.0,38.8203,38.8302,38.731,38.7707,24342.0
2022-12-14 15:25:00,39.09,39.09,38.91,38.91,73077.0,38.7707,38.7707,38.5922,38.5922,73077.0
2022-12-14 15:30:00,38.91,38.92,38.76,38.84,70208.0,38.5922,38.6021,38.4434,38.5227,70208.0
2022-12-14 15:35:00,38.84,38.88,38.8,38.88,54183.0,38.5227,38.5624,38.4831,38.5624,54183.0
2022-12-14 15:40:00,38.87,38.97,38.84,38.97,75258.0,38.5525,38.6517,38.5227,38.6517,75258.0
2022-12-14 15:45:00,38.96,39.01,38.91,39.0,101120.0,38.6418,38.6914,38.5922,38.6814,101120.0
2022-12-14 15:50:00,38.99,39.16,38.99,39.13,198117.0,38.6715,38.8401,38.6715,38.8104,198117.0
2022-12-14 15:55:00,39.12,39.13,39.0,39.01,305587.0,38.8005,38.8104,38.6814,38.6914,305587.0
2022-12-15 09:30:00,38.38,38.51,38.37,38.44,21274.0,38.0665,38.1954,38.0566,38.126,21274.0
2022-12-15 09:35:00,38.44,38.49,38.35,38.43,13176.0,38.126,38.1756,38.0368,38.1161,13176.0
2022-12-15 09:40:00,38.44,38.44,38.31,38.38,17030.0,38.126,38.126,37.9971,38.0665,17030.0
2022-12-15 09:45:00,38.39,38.43,38.33,38.4,10102.0,38.0764,38.1161,38.0169,38.0863,10102.0
2022-12-15 09:50:00,38.38,38.43,38.32,38.33,10142.0,38.0665,38.1161,38.007,38.0169,10142.0
2022-12-15 09:55:00,38.33,38.34,38.14,38.16,14681.0,38.0169,38.0268,37.8285,37.8483,14681.0
2022-12-15 10:00:00,38.19,38.2,38.08,38.09,22568.0,37.8781,37.888,37.769,37.7789,22568.0
2022-12-15 10:05:00,38.09,38.19,38.09,38.17,21321.0,37.7789,37.8781,37.7789,37.8582,21321.0
2022-12-15 10:10:00,38.16,38.17,38.06,38.06,13158.0,37.8483,37.8582,37.7491,37.7491,13158.0
2022-12-15 10:15:00,38.05,38.06,38.0,38.05,17913.0,37.7392,37.7491,37.6896,37.7392,17913.0
2022-12-15 10:20:00,38.05,38.12,38.03,38.06,46746.0,37.7392,37.8086,37.7194,37.7491,46746.0
2022-12-15 10:25:00,38.06,38.06,37.99,38.05,10072.0,37.7491,37.7491,37.6797,37.7392,10072.0
2022-12-15 10:30:00,38.05,38.1,38.02,38.08,14075.0,37.7392,37.7888,37.7094,37.769,14075.0
2022-12-15 10:35:00,38.1,38.27,38.1,38.25,7526.0,37.7888,37.9574,37.7888,37.9376,7526.0
2022-12-15 10:40:00,38.24,38.24,38.2,38.22,7920.0,37.9276,37.9276,37.888,37.9078,7920.0
2022-12-15 10:45:00,38.21,38.25,38.18,38.19,21731.0,37.8979,37.9376,37.8681,37.8781,21731.0
2022-12-15 10:50:00,38.18,38.23,38.17,38.2,30015.0,37.8681,37.9177,37.8582,37.888,30015.0
2022-12-15 10:55:00,38.2,38.22,38.17,38.21,20982.0,37.888,37.9078,37.8582,37.8979,20982.0
2022-12-15 11:00:00,38.23,38.28,38.22,38.24,6131.0,37.9177,37.9673,37.9078,37.9276,6131.0
2022-12-15 11:05:00,38.23,38.26,38.17,38.2,8438.0,37.9177,37.9475,37.8582,37.888,8438.0
2022-12-15 11:10:00,38.2,38.21,38.12,38.12,34045.0,37.888,37.8979,37.8086,37.8086,34045.0
2022-12-15 11:15:00,38.13,38.17,38.07,38.16,41349.0,37.8185,37.8582,37.759,37.8483,41349.0
2022-12-15 11:20:00,38.16,38.18,38.14,38.14,54517.0,37.8483,37.8681,37.8285,37.8285,54517.0
2022-12-15 11:25:00,38.15,38.17,38.05,38.09,31567.0,37.8384,37.8582,37.7392,37.7789,31567.0
2022-12-15 11:30:00,38.09,38.13,38.07,38.13,19203.0,37.7789,37.8185,37.759,37.8185,19203.0
2022-12-15 11:35:00,38.13,38.2,38.13,38.16,17360.0,37.8185,37.888,37.8185,37.8483,17360.0
2022-12-15 11:40:00,38.17,38.19,38.13,38.15,16388.0,37.8582,37.8781,37.8185,37.8384,16388.0
2022-12-15 11:45:00,38.15,38.17,38.06,38.08,18911.0,37.8384,37.8582,37.7491,37.769,18911.0
2022-12-15 11:50:00,38.06,38.12,38.05,38.12,14958.0,37.7491,37.8086,37.7392,37.8086,14958.0
2022-12-15 11:55:00,38.11,38.15,38.11,38.11,13707.0,37.7987,37.8384,37.7987,37.7987,13707.0
2022-12-15 12:00:00,38.11,38.16,38.11,38.15,9800.0,37.7987,37.8483,37.7987,37.8384,9800.0
2022-12-15 12:05:00,38.16,38.18,38.14,38.16,7226.0,37.8483,37.8681,37.8285,37.8483,7226.0
2022-12-15 12:10:00,38.17,38.18,38.12,38.15,9058.0,37.8582,37.8681,37.8086,37.8384,9058.0
2022-12-15 12:15:00,38.15,38.17,38.13,38.15,12819.0,37.8384,37.8582,37.8185,37.8384,12819.0
2022-12-15 12:20:00,38.14,38.14,38.03,38.04,12674.0,37.8285,37.8285,37.7194,37.7293,12674.0
2022-12-15 12:25:00,38.05,38.14,38.04,38.14,10814.0,37.7392,37.8285,37.7293,37.8285,10814.0
2022-12-15 12:30:00,38.14,38.19,38.12,38.18,9711.0,37.8285,37.8781,37.8086,37.8681,9711.0
2022-12-15 12:35:00,38.19,38.21,38.15,38.16,7250.0,37.8781,37.8979,37.8384,37.8483,7250.0
2022-12-15 12:40:00,38.15,38.17,38.12,38.14,8856.0,37.8384,37.8582,37.8086,37.8285,8856.0
2022-12-15 12:45:00,38.14,38.14,38.07,38.09,10217.0,37.8285,37.8285,37.759,37.7789,10217.0
2022-12-15 12:50:00,38.1,38.12,38.07,38.08,8644.0,37.7888,37.8086,37.759,37.769,8644.0
2022-12-15 12:55:00,38.08,38.1,38.06,38.09,14376.0,37.769,37.7888,37.7491,37.7789,14376.0
2022-12-15 13:00:00,38.09,38.12,38.06,38.06,16945.0,37.7789,37.8086,37.7491,37.7491,16945.0
2022-12-15 13:05:00,38.05,38.06,37.94,37.97,9220.0,37.7392,37.7491,37.6301,37.6599,9220.0
2022-12-15 13:10:00,37.97,38.01,37.96,37.97,10567.0,37.6599,37.6995,37.6499,37.6599,10567.0
2022-12-15 13:15:00,37.97,38.0,37.93,37.93,8077.0,37.6599,37.6896,37.6202,37.6202,8077.0
2022-12-15 13:20:00,37.93,37.93,37.89,37.91,7125.0,37.6202,37.6202,37.5805,37.6003,7125.0
2022-12-15 13:25:00,37.9,37.92,37.85,37.92,9096.0,37.5904,37.6103,37.5408,37.6103,9096.0
2022-12-15 13:30:00,37.91,37.93,37.89,37.91,12168.0,37.6003,37.6202,37.5805,37.6003,12168.0
2022-12-15 13:35:00,37.91,37.94,37.89,37.93,14926.0,37.6003,37.6301,37.5805,37.6202,14926.0
2022-12-15 13:40:00,37.93,37.94,37.87,37.9,13839.0,37.6202,37.6301,37.5607,37.5904,13839.0
2022-12-15 13:45:00,37.9,37.92,37.87,37.87,7967.0,37.5904,37.6103,37.5607,37.5607,7967.0
2022-12-15 13:50:00,37.87,37.88,37.83,37.86,12199.0,37.5607,37.5706,37.521,37.5508,12199.0
2022-12-15 13:55:00,37.86,37.91,37.86,37.9,18371.0,37.5508,37.6003,37.5508,37.5904,18371.0
2022-12-15 14:00:00,37.9,37.93,37.89,37.9,10780.0,37.5904,37.6202,37.5805,37.5904,10780.0
2022-12-15 14:05:00,37.89,37.89,37.83,37.84,13156.0,37.5805,37.5805,37.521,37.5309,13156.0
2022-12-15 14:10:00,37.83,37.87,37.81,37.86,16304.0,37.521,37.5607,37.5012,37.5508,16304.0
2022-12-15 14:15:00,37.86,37.9,37.85,37.9,11477.0,37.5508,37.5904,37.5408,37.5904,11477.0
2022-12-15 14:20:00,37.89,37.9,37.85,37.88,10531.0,37.5805,37.5904,37.5408,37.5706,10531.0
2022-12-15 14:25:00,37.87,37.89,37.82,37.87,15420.0,37.5607,37.5805,37.5111,37.5607,15420.0
2022-12-15 14:30:00,37.87,37.93,37.87,37.93,14592.0,37.5607,37.6202,37.5607,37.6202,14592.0
2022-12-15 14:35:00,37.92,38.03,37.89,38.03,20260.0,37.6103,37.7194,37.5805,37.7194,20260.0
2022-12-15 14:40:00,38.02,38.09,38.02,38.08,6653.0,37.7094,37.7789,37.7094,37.769,6653.0
2022-12-15 14:45:00,38.08,38.08,38.01,38.04,9151.0,37.769,37.769,37.6995,37.7293,9151.0
2022-12-15 14:50:00,38.03,38.04,37.96,38.04,11237.0,37.7194,37.7293,37.6499,37.7293,11237.0
2022-12-15 14:55:00,38.03,38.11,38.02,38.11,18638.0,37.7194,37.7987,37.7094,37.7987,18638.0
2022-12-15 15:00:00,38.1,38.14,38.1,38.13,10054.0,37.7888,37.8285,37.7888,37.8185,10054.0
2022-12-15 15:05:00,38.14,38.18,38.11,38.15,11277.0,37.8285,37.8681,37.7987,37.8384,11277.0
2022-12-15 15:10:00,38.15,38.15,38.04,38.04,12597.0,37.8384,37.8384,37.7293,37.7293,12597.0
2022-12-15 15:15:00,38.05,38.05,37.98,37.98,46500.0,37.7392,37.7392,37.6698,37.6698,46500.0
2022-12-15 15:20:00,37.98,38.0,37.94,38.0,35188.0,37.6698,37.6896,37.6301,37.6896,35188.0
2022-12-15 15:25:00,38.0,38.07,37.98,38.06,23059.0,37.6896,37.759,37.6698,37.7491,23059.0
2022-12-15 15:30:00,38.07,38.13,38.02,38.12,25351.0,37.759,37.8185,37.7094,37.8086,25351.0
2022-12-15 15:35:00,38.12,38.12,38.01,38.05,25434.0,37.8086,37.8086,37.6995,37.7392,25434.0
2022-12-15 15:40:00,38.05,38.06,37.96,37.96,27313.0,37.7392,37.7491,37.6499,37.6499,27313.0
2022-12-15 15:45:00,37.95,37.98,37.94,37.95,36903.0,37.64,37.6698,37.6301,37.64,36903.0
2022-12-15 15:50:00,37.94,37.99,37.91,37.98,67394.0,37.6301,37.6797,37.6003,37.6698,67394.0
2022-12-15 15:55:00,37.98,37.99,37.89,37.97,223442.0,37.6698,37.6797,37.5805,37.6599,223442.0
2022-12-16 09:30:00,37.67,37.89,37.47,37.81,306439.0,37.3623,37.5805,37.1639,37.5012,306439.0
2022-12-16 09:35:00,37.84,37.84,37.64,37.7,7817.0,37.5309,37.5309,37.3325,37.3921,7817.0
2022-12-16 09:40:00,37.68,37.82,37.63,37.73,11537.0,37.3722,37.5111,37.3226,37.4218,11537.0
2022-12-16 09:45:00,37.75,37.83,37.7,37.83,16488.0,37.4417,37.521,37.3921,37.521,16488.0
2022-12-16 09:50:00,37.82,37.84,37.78,37.79,17232.0,37.5111,37.5309,37.4714,37.4813,17232.0
2022-12-16 09:55:00,37.74,37.9,37.73,37.9,12369.0,37.4317,37.5904,37.4218,37.5904,12369.0
2022-12-16 10:00:00,37.89,37.89,37.8,37.8,26622.0,37.5805,37.5805,37.4912,37.4912,26622.0
2022-12-16 10:05:00,37.82,37.84,37.74,37.75,20734.0,37.5111,37.5309,37.4317,37.4417,20734.0
2022-12-16 10:10:00,37.75,37.76,37.55,37.55,6288.0,37.4417,37.4516,37.2433,37.2433,6288.0
2022-12-16 10:15:00,37.49,37.62,37.44,37.62,13026.0,37.1838,37.3127,37.1342,37.3127,13026.0
2022-12-16 10:20:00,37.63,37.7,37.59,37.66,35756.0,37.3226,37.3921,37.283,37.3524,35756.0
2022-12-16 10:25:00,37.64,37.68,37.61,37.63,18896.0,37.3325,37.3722,37.3028,37.3226,18896.0
2022-12-16 10:30:00,37.62,37.69,37.47,37.47,7780.0,37.3127,37.3821,37.1639,37.1639,7780.0
2022-12-16 10:35:00,37.47,37.59,37.46,37.59,7435.0,37.1639,37.283,37.154,37.283,7435.0
2022-12-16 10:40:00,37.59,37.61,37.55,37.61,4732.0,37.283,37.3028,37.2433,37.3028,4732.0
2022-12-16 10:45:00,37.61,37.61,37.52,37.53,9079.0,37.3028,37.3028,37.2135,37.2234,9079.0
2022-12-16 10:50:00,37.52,37.55,37.51,37.53,8008.0,37.2135,37.2433,37.2036,37.2234,8008.0
2022-12-16 10:55:00,37.54,37.55,37.42,37.47,12288.0,37.2334,37.2433,37.1143,37.1639,12288.0
2022-12-16 11:00:00,37.47,37.56,37.45,37.55,8518.0,37.1639,37.2532,37.1441,37.2433,8518.0
2022-12-16 11:05:00,37.54,37.6,37.51,37.51,10031.0,37.2334,37.2929,37.2036,37.2036,10031.0
2022-12-16 11:10:00,37.51,37.64,37.47,37.64,13011.0,37.2036,37.3325,37.1639,37.3325,13011.0
2022-12-16 11:15:00,37.62,37.65,37.57,37.59,9497.0,37.3127,37.3425,37.2631,37.283,9497.0
2022-12-16 11:20:00,37.58,37.58,37.49,37.5,5707.0,37.273,37.273,37.1838,37.1937,5707.0
2022-12-16 11:25:00,37.51,37.53,37.48,37.48,5262.0,37.2036,37.2234,37.1739,37.1739,5262.0
2022-12-16 11:30:00,37.48,37.53,37.46,37.48,9902.0,37.1739,37.2234,37.154,37.1739,9902.0
2022-12-16 11:35:00,37.48,37.48,37.42,37.44,7263.0,37.1739,37.1739,37.1143,37.1342,7263.0
2022-12-16 11:40:00,37.45,37.46,37.35,37.38,8304.0,37.1441,37.154,37.0449,37.0747,8304.0
2022-12-16 11:45:00,37.37,37.38,37.31,37.32,9276.0,37.0648,37.0747,37.0052,37.0152,9276.0
2022-12-16 11:50:00,37.32,37.33,37.26,37.27,7536.0,37.0152,37.0251,36.9557,36.9656,7536.0
2022-12-16 11:55:00,37.28,37.32,37.25,37.29,9562.0,36.9755,37.0152,36.9457,36.9854,9562.0
2022-12-16 12:00:00,37.28,37.33,37.28,37.32,7897.0,36.9755,37.0251,36.9755,37.0152,7897.0
2022-12-16 12:05:00,37.31,37.31,37.27,37.28,4820.0,37.0052,37.0052,36.9656,36.9755,4820.0
2022-12-16 12:10:00,37.28,37.31,37.26,37.3,6609.0,36.9755,37.0052,36.9557,36.9953,6609.0
2022-12-16 12:15:00,37.3,37.36,37.27,37.36,6195.0,36.9953,37.0548,36.9656,37.0548,6195.0
2022-12-16 12:20:00,37.36,37.36,37.32,37.33,7977.0,37.0548,37.0548,37.0152,37.0251,7977.0
2022-12-16 12:25:00,37.33,37.33,37.28,37.33,8037.0,37.0251,37.0251,36.9755,37.0251,8037.0
2022-12-16 12:30:00,37.32,37.35,37.3,37.31,5158.0,37.0152,37.0449,36.9953,37.0052,5158.0
2022-12-16 12:35:00,37.31,37.36,37.31,37.35,7419.0,37.0052,37.0548,37.0052,37.0449,7419.0
2022-12-16 12:40:00,37.33,37.35,37.27,37.27,8632.0,37.0251,37.0449,36.9656,36.9656,8632.0
2022-12-16 12:45:00,37.27,37.33,37.26,37.33,4922.0,36.9656,37.0251,36.9557,37.0251,4922.0
2022-12-16 12:50:00,37.33,37.33,37.27,37.27,6708.0,37.0251,37.0251,36.9656,36.9656,6708.0
2022-12-16 12:55:00,37.27,37.29,37.25,37.29,7685.0,36.9656,36.9854,36.9457,36.9854,7685.0
2022-12-16 13:00:00,37.29,37.34,37.26,37.32,15618.0,36.9854,37.035,36.9557,37.0152,15618.0
2022-12-16 13:05:00,37.3,37.39,37.28,37.39,52174.0,36.9953,37.0846,36.9755,37.0846,52174.0
2022-12-16 13:10:00,37.39,37.43,37.38,37.4,11211.0,37.0846,37.1243,37.0747,37.0945,11211.0
2022-12-16 13:15:00,37.41,37.45,37.39,37.4,19729.0,37.1044,37.1441,37.0846,37.0945,19729.0
2022-12-16 13:20:00,37.4,37.42,37.37,37.41,12041.0,37.0945,37.1143,37.0648,37.1044,12041.0
2022-12-16 13:25:00,37.41,37.41,37.38,37.4,12831.0,37.1044,37.1044,37.0747,37.0945,12831.0
2022-12-16 13:30:00,37.39,37.43,37.38,37.41,8171.0,37.0846,37.1243,37.0747,37.1044,8171.0
2022-12-16 13:35:00,37.41,37.45,37.4,37.44,9307.0,37.1044,37.1441,37.0945,37.1342,9307.0
2022-12-16 13:40:00,37.44,37.54,37.43,37.49,47081.0,37.1342,37.2334,37.1243,37.1838,47081.0
2022-12-16 13:45:00,37.49,37.56,37.48,37.55,13479.0,37.1838,37.2532,37.1739,37.2433,13479.0
2022-12-16 13:50:00,37.55,37.55,37.5,37.54,14009.0,37.2433,37.2433,37.1937,37.2334,14009.0
2022-12-16 13:55:00,37.53,37.57,37.53,37.55,13581.0,37.2234,37.2631,37.2234,37.2433,13581.0
2022-12-16 14:00:00,37.55,37.56,37.53,37.55,31098.0,37.2433,37.2532,37.2234,37.2433,31098.0
2022-12-16 14:05:00,37.55,37.59,37.52,37.59,15461.0,37.2433,37.283,37.2135,37.283,15461.0
2022-12-16 14:10:00,37.58,37.74,37.58,37.74,31689.0,37.273,37.4317,37.273,37.4317,31689.0
2022-12-16 14:15:00,37.73,37.78,37.67,37.76,43709.0,37.4218,37.4714,37.3623,37.4516,43709.0
2022-12-16 14:20:00,37.75,37.76,37.63,37.64,22696.0,37.4417,37.4516,37.3226,37.3325,22696.0
2022-12-16 14:25:00,37.63,37.65,37.6,37.6,23167.0,37.3226,37.3425,37.2929,37.2929,23167.0
2022-12-16 14:30:00,37.59,37.64,37.57,37.64,20682.0,37.283,37.3325,37.2631,37.3325,20682.0
2022-12-16 14:35:00,37.64,37.67,37.63,37.65,12417.0,37.3325,37.3623,37.3226,37.3425,12417.0
2022-12-16 14:40:00,37.65,37.68,37.64,37.65,23703.0,37.3425,37.3722,37.3325,37.3425,23703.0
2022-12-16 14:45:00,37.66,37.67,37.6,37.63,21657.0,37.3524,37.3623,37.2929,37.3226,21657.0
2022-12-16 14:50:00,37.64,37.68,37.63,37.66,29576.0,37.3325,37.3722,37.3226,37.3524,29576.0
2022-12-16 14:55:00,37.66,37.73,37.64,37.7,27130.0,37.3524,37.4218,37.3325,37.3921,27130.0
2022-12-16 15:00:00,37.7,37.71,37.65,37.65,35071.0,37.3921,37.402,37.3425,37.3425,35071.0
2022-12-16 15:05:00,37.65,37.65,37.57,37.58,22981.0,37.3425,37.3425,37.2631,37.273,22981.0
2022-12-16 15:10:00,37.58,37.72,37.57,37.71,16055.0,37.273,37.4119,37.2631,37.402,16055.0
2022-12-16 15:15:00,37.72,37.86,37.71,37.83,33504.0,37.4119,37.5508,37.402,37.521,33504.0
2022-12-16 15:20:00,37.83,37.93,37.82,37.91,34613.0,37.521,37.6202,37.5111,37.6003,34613.0
2022-12-16 15:25:00,37.91,37.97,37.88,37.96,35123.0,37.6003,37.6599,37.5706,37.6499,35123.0
2022-12-16 15:30:00,37.95,38.02,37.94,38.0,46179.0,37.64,37.7094,37.6301,37.6896,46179.0
2022-12-16 15:35:00,37.99,38.08,37.97,38.05,50222.0,37.6797,37.769,37.6599,37.7392,50222.0
2022-12-16 15:40:00,38.05,38.14,38.02,38.12,99024.0,37.7392,37.8285,37.7094,37.8086,99024.0
2022-12-16 15:45:00,38.13,38.19,38.06,38.14,147783.0,37.8185,37.8781,37.7491,37.8285,147783.0
2022-12-16 15:50:00,38.14,38.23,38.1,38.19,241728.0,37.8285,37.9177,37.7888,37.8781,241728.0
2022-12-16 15:55:00,38.19,38.29,38.11,38.13,552391.0,37.8781,37.9772,37.7987,37.8185,552391.0
2022-12-19 09:30:00,38.13,38.24,38.04,38.23,18613.0,37.8185,37.9276,37.7293,37.9177,18613.0
2022-12-19 09:35:00,38.26,38.37,38.24,38.34,14461.0,37.9475,38.0566,37.9276,38.0268,14461.0
2022-12-19 09:40:00,38.34,38.37,38.26,38.26,22496.0,38.0268,38.0566,37.9475,37.9475,22496.0
2022-12-19 09:45:00,38.3,38.35,38.21,38.25,14148.0,37.9872,38.0368,37.8979,37.9376,14148.0
2022-12-19 09:50:00,38.25,38.28,38.17,38.17,6574.0,37.9376,37.9673,37.8582,37.8582,6574.0
2022-12-19 09:55:00,38.15,38.31,38.15,38.26,14048.0,37.8384,37.9971,37.8384,37.9475,14048.0
2022-12-19 10:00:00,38.27,38.27,38.15,38.15,8129.0,37.9574,37.9574,37.8384,37.8384,8129.0
2022-12-19 10:05:00,38.13,38.16,38.09,38.12,9920.0,37.8185,37.8483,37.7789,37.8086,9920.0
2022-12-19 10:10:00,38.13,38.19,38.11,38.19,9270.0,37.8185,37.8781,37.7987,37.8781,9270.0
2022-12-19 10:15:00,38.19,38.19,38.14,38.15,7708.0,37.8781,37.8781,37.8285,37.8384,7708.0
2022-12-19 10:20:00,38.16,38.17,38.11,38.17,13985.0,37.8483,37.8582,37.7987,37.8582,13985.0
2022-12-19 10:25:00,38.19,38.22,38.15,38.19,16777.0,37.8781,37.9078,37.8384,37.8781,16777.0
2022-12-19 10:30:00,38.21,38.26,38.19,38.26,8715.0,37.8979,37.9475,37.8781,37.9475,8715.0
2022-12-19 10:35:00,38.25,38.25,38.18,38.19,16069.0,37.9376,37.9376,37.8681,37.8781,16069.0
2022-12-19 10:40:00,38.19,38.26,38.18,38.23,12902.0,37.8781,37.9475,37.8681,37.9177,12902.0
2022-12-19 10:45:00,38.27,38.29,38.23,38.28,9262.0,37.9574,37.9772,37.9177,37.9673,9262.0
2022-12-19 10:50:00,38.28,38.28,38.16,38.16,10138.0,37.9673,37.9673,37.8483,37.8483,10138.0
2022-12-19 10:55:00,38.16,38.16,38.08,38.09,16085.0,37.8483,37.8483,37.769,37.7789,16085.0
2022-12-19 11:00:00,38.06,38.08,37.99,38.03,9878.0,37.7491,37.769,37.6797,37.7194,9878.0
2022-12-19 11:05:00,38.04,38.08,38.03,38.08,8766.0,37.7293,37.769,37.7194,37.769,8766.0
2022-12-19 11:10:00,38.07,38.07,37.94,37.94,8451.0,37.759,37.759,37.6301,37.6301,8451.0
2022-12-19 11:15:00,37.95,38.0,37.92,38.0,10311.0,37.64,37.6896,37.6103,37.6896,10311.0
2022-12-19 11:20:00,37.99,38.03,37.93,38.0,13756.0,37.6797,37.7194,37.6202,37.6896,13756.0
2022-12-19 11:25:00,38.01,38.02,37.97,38.0,9244.0,37.6995,37.7094,37.6599,37.6896,9244.0
2022-12-19 11:30:00,38.01,38.04,37.92,37.93,15175.0,37.6995,37.7293,37.6103,37.6202,15175.0
2022-12-19 11:35:00,37.94,37.95,37.89,37.91,11891.0,37.6301,37.64,37.5805,37.6003,11891.0
2022-12-19 11:40:00,37.9,37.9,37.83,37.85,11756.0,37.5904,37.5904,37.521,37.5408,11756.0
2022-12-19 11:45:00,37.84,37.87,37.82,37.84,14041.0,37.5309,37.5607,37.5111,37.5309,14041.0
2022-12-19 11:50:00,37.83,37.84,37.75,37.77,12645.0,37.521,37.5309,37.4417,37.4615,12645.0
2022-12-19 11:55:00,37.76,37.77,37.72,37.74,11170.0,37.4516,37.4615,37.4119,37.4317,11170.0
2022-12-19 12:00:00,37.74,37.83,37.74,37.8,9496.0,37.4317,37.521,37.4317,37.4912,9496.0
2022-12-19 12:05:00,37.8,37.84,37.8,37.83,7425.0,37.4912,37.5309,37.4912,37.521,7425.0
2022-12-19 12:10:00,37.83,37.9,37.81,37.89,12555.0,37.521,37.5904,37.5012,37.5805,12555.0
2022-12-19 12:15:00,37.89,37.89,37.82,37.83,7828.0,37.5805,37.5805,37.5111,37.521,7828.0
2022-12-19 12:20:00,37.83,37.84,37.78,37.8,7810.0,37.521,37.5309,37.4714,37.4912,7810.0
2022-12-19 12:25:00,37.79,37.83,37.78,37.78,9385.0,37.4813,37.521,37.4714,37.4714,9385.0
2022-12-19 12:30:00,37.77,37.79,37.72,37.73,8033.0,37.4615,37.4813,37.4119,37.4218,8033.0
2022-12-19 12:35:00,37.72,37.78,37.72,37.77,12645.0,37.4119,37.4714,37.4119,37.4615,12645.0
2022-12-19 12:40:00,37.78,37.79,37.74,37.77,10423.0,37.4714,37.4813,37.4317,37.4615,10423.0
2022-12-19 12:45:00,37.76,37.78,37.73,37.73,7039.0,37.4516,37.4714,37.4218,37.4218,7039.0
2022-12-19 12:50:00,37.73,37.74,37.67,37.68,8002.0,37.4218,37.4317,37.3623,37.3722,8002.0
2022-12-19 12:55:00,37.68,37.7,37.65,37.68,12743.0,37.3722,37.3921,37.3425,37.3722,12743.0
2022-12-19 13:00:00,37.69,37.71,37.66,37.68,11161.0,37.3821,37.402,37.3524,37.3722,11161.0
2022-12-19 13:05:00,37.69,37.7,37.59,37.6,10939.0,37.3821,37.3921,37.283,37.2929,10939.0
2022-12-19 13:10:00,37.6,37.65,37.6,37.62,8388.0,37.2929,37.3425,37.2929,37.3127,8388.0
2022-12-19 13:15:00,37.62,37.63,37.59,37.62,13633.0,37.3127,37.3226,37.283,37.3127,13633.0
2022-12-19 13:20:00,37.62,37.63,37.58,37.58,8288.0,37.3127,37.3226,37.273,37.273,8288.0
2022-12-19 13:25:00,37.58,37.6,37.52,37.54,8977.0,37.273,37.2929,37.2135,37.2334,8977.0
2022-12-19 13:30:00,37.53,37.56,37.52,37.55,11793.0,37.2234,37.2532,37.2135,37.2433,11793.0
2022-12-19 13:35:00,37.55,37.57,37.52,37.54,13020.0,37.2433,37.2631,37.2135,37.2334,13020.0
2022-12-19 13:40:00,37.54,37.56,37.48,37.48,16344.0,37.2334,37.2532,37.1739,37.1739,16344.0
2022-12-19 13:45:00,37.48,37.52,37.47,37.5,11686.0,37.1739,37.2135,37.1639,37.1937,11686.0
2022-12-19 13:50:00,37.5,37.51,37.48,37.51,10764.0,37.1937,37.2036,37.1739,37.2036,10764.0
2022-12-19 13:55:00,37.51,37.53,37.49,37.52,14021.0,37.2036,37.2234,37.1838,37.2135,14021.0
2022-12-19 14:00:00,37.51,37.52,37.43,37.43,9122.0,37.2036,37.2135,37.1243,37.1243,9122.0
2022-12-19 14:05:00,37.43,37.5,37.43,37.5,6249.0,37.1243,37.1937,37.1243,37.1937,6249.0
2022-12-19 14:10:00,37.5,37.53,37.47,37.47,7618.0,37.1937,37.2234,37.1639,37.1639,7618.0
2022-12-19 14:15:00,37.47,37.47,37.44,37.45,7175.0,37.1639,37.1639,37.1342,37.1441,7175.0
2022-12-19 14:20:00,37.45,37.48,37.41,37.41,8234.0,37.1441,37.1739,37.1044,37.1044,8234.0
2022-12-19 14:25:00,37.41,37.43,37.39,37.4,9422.0,37.1044,37.1243,37.0846,37.0945,9422.0
2022-12-19 14:30:00,37.41,37.44,37.4,37.41,5881.0,37.1044,37.1342,37.0945,37.1044,5881.0
2022-12-19 14:35:00,37.41,37.42,37.37,37.4,10936.0,37.1044,37.1143,37.0648,37.0945,10936.0
2022-12-19 14:40:00,37.39,37.39,37.34,37.37,9932.0,37.0846,37.0846,37.035,37.0648,9932.0
2022-12-19 14:45:00,37.37,37.4,37.35,37.36,9242.0,37.0648,37.0945,37.0449,37.0548,9242.0
2022-12-19 14:50:00,37.35,37.36,37.29,37.32,13776.0,37.0449,37.0548,36.9854,37.0152,13776.0
2022-12-19 14:55:00,37.31,37.35,37.3,37.34,8184.0,37.0052,37.0449,36.9953,37.035,8184.0
2022-12-19 15:00:00,37.33,37.33,37.25,37.29,11195.0,37.0251,37.0251,36.9457,36.9854,11195.0
2022-12-19 15:05:00,37.29,37.32,37.27,37.31,12078.0,36.9854,37.0152,36.9656,37.0052,12078.0
2022-12-19 15:10:00,37.31,37.38,37.29,37.35,18440.0,37.0052,37.0747,36.9854,37.0449,18440.0
2022-12-19 15:15:00,37.35,37.41,37.35,37.38,12338.0,37.0449,37.1044,37.0449,37.0747,12338.0
2022-12-19 15:20:00,37.39,37.43,37.38,37.43,14973.0,37.0846,37.1243,37.0747,37.1243,14973.0
2022-12-19 15:25:00,37.43,37.49,37.43,37.48,16988.0,37.1243,37.1838,37.1243,37.1739,16988.0
2022-12-19 15:30:00,37.48,37.54,37.48,37.52,24156.0,37.1739,37.2334,37.1739,37.2135,24156.0
2022-12-19 15:35:00,37.52,37.58,37.51,37.54,22110.0,37.2135,37.273,37.2036,37.2334,22110.0
2022-12-19 15:40:00,37.54,37.56,37.49,37.55,29846.0,37.2334,37.2532,37.1838,37.2433,29846.0
2022-12-19 15:45:00,37.55,37.57,37.5,37.52,52307.0,37.2433,37.2631,37.1937,37.2135,52307.0
2022-12-19 15:50:00,37.52,37.57,37.5,37.52,52308.0,37.2135,37.2631,37.1937,37.2135,52308.0
2022-12-19 15:55:00,37.52,37.61,37.51,37.57,124413.0,37.2135,37.3028,37.2036,37.2631,124413.0
2022-12-20 09:30:00,37.58,37.88,37.58,37.88,24598.0,37.273,37.5706,37.273,37.5706,24598.0
2022-12-20 09:35:00,37.87,37.99,37.84,37.91,15314.0,37.5607,37.6797,37.5309,37.6003,15314.0
2022-12-20 09:40:00,37.92,38.01,37.86,37.89,20547.0,37.6103,37.6995,37.5508,37.5805,20547.0
2022-12-20 09:45:00,37.89,38.06,37.86,38.04,39172.0,37.5805,37.7491,37.5508,37.7293,39172.0
2022-12-20 09:50:00,38.03,38.08,37.97,38.07,21768.0,37.7194,37.769,37.6599,37.759,21768.0
2022-12-20 09:55:00,38.09,38.28,38.07,38.24,55206.0,37.7789,37.9673,37.759,37.9276,55206.0
2022-12-20 10:00:00,38.25,38.34,38.16,38.2,33636.0,37.9376,38.0268,37.8483,37.888,33636.0
2022-12-20 10:05:00,38.2,38.38,38.2,38.37,29692.0,37.888,38.0665,37.888,38.0566,29692.0
2022-12-20 10:10:00,38.37,38.42,38.29,38.42,25141.0,38.0566,38.1062,37.9772,38.1062,25141.0
2022-12-20 10:15:00,38.43,38.52,38.42,38.52,25926.0,38.1161,38.2054,38.1062,38.2054,25926.0
2022-12-20 10:20:00,38.51,38.53,38.42,38.44,31411.0,38.1954,38.2153,38.1062,38.126,31411.0
2022-12-20 10:25:00,38.45,38.48,38.4,38.47,22485.0,38.1359,38.1657,38.0863,38.1558,22485.0
2022-12-20 10:30:00,38.48,38.49,38.34,38.39,12032.0,38.1657,38.1756,38.0268,38.0764,12032.0
2022-12-20 10:35:00,38.39,38.54,38.38,38.52,17126.0,38.0764,38.2252,38.0665,38.2054,17126.0
2022-12-20 10:40:00,38.52,38.55,38.46,38.48,15326.0,38.2054,38.2351,38.1459,38.1657,15326.0
2022-12-20 10:45:00,38.47,38.48,38.4,38.42,13425.0,38.1558,38.1657,38.0863,38.1062,13425.0
2022-12-20 10:50:00,38.41,38.44,38.37,38.44,12695.0,38.0963,38.126,38.0566,38.126,12695.0
2022-12-20 10:55:00,38.44,38.49,38.39,38.43,17404.0,38.126,38.1756,38.0764,38.1161,17404.0
2022-12-20 11:00:00,38.43,38.44,38.38,38.4,12963.0,38.1161,38.126,38.0665,38.0863,12963.0
2022-12-20 11:05:00,38.39,38.39,38.32,38.33,14550.0,38.0764,38.0764,38.007,38.0169,14550.0
2022-12-20 11:10:00,38.34,38.34,38.24,38.25,14631.0,38.0268,38.0268,37.9276,37.9376,14631.0
2022-12-20 11:15:00,38.25,38.27,38.17,38.2,16437.0,37.9376,37.9574,37.8582,37.888,16437.0
2022-12-20 11:20:00,38.2,38.23,38.18,38.19,8908.0,37.888,37.9177,37.8681,37.8781,8908.0
2022-12-20 11:25:00,38.17,38.18,38.11,38.12,15865.0,37.8582,37.8681,37.7987,37.8086,15865.0
2022-12-20 11:30:00,38.12,38.14,38.09,38.1,10833.0,37.8086,37.8285,37.7789,37.7888,10833.0
2022-12-20 11:35:00,38.11,38.14,38.11,38.11,11317.0,37.7987,37.8285,37.7987,37.7987,11317.0
2022-12-20 11:40:00,38.1,38.15,38.08,38.13,12389.0,37.7888,37.8384,37.769,37.8185,12389.0
2022-12-20 11:45:00,38.14,38.16,38.09,38.15,14245.0,37.8285,37.8483,37.7789,37.8384,14245.0
2022-12-20 11:50:00,38.15,38.15,38.09,38.15,11085.0,37.8384,37.8384,37.7789,37.8384,11085.0
2022-12-20 11:55:00,38.15,38.19,38.11,38.16,12182.0,37.8384,37.8781,37.7987,37.8483,12182.0
2022-12-20 12:00:00,38.16,38.2,38.14,38.2,13896.0,37.8483,37.888,37.8285,37.888,13896.0
2022-12-20 12:05:00,38.2,38.27,38.18,38.19,13106.0,37.888,37.9574,37.8681,37.8781,13106.0
2022-12-20 12:10:00,38.18,38.21,38.11,38.11,14543.0,37.8681,37.8979,37.7987,37.7987,14543.0
2022-12-20 12:15:00,38.12,38.15,38.07,38.07,17626.0,37.8086,37.8384,37.759,37.759,17626.0
2022-12-20 12:20:00,38.08,38.13,38.07,38.11,14770.0,37.769,37.8185,37.759,37.7987,14770.0
2022-12-20 12:25:00,38.11,38.12,38.04,38.04,32920.0,37.7987,37.8086,37.7293,37.7293,32920.0
2022-12-20 12:30:00,38.04,38.05,37.98,38.0,31208.0,37.7293,37.7392,37.6698,37.6896,31208.0
2022-12-20 12:35:00,38.0,38.03,37.97,38.03,15158.0,37.6896,37.7194,37.6599,37.7194,15158.0
2022-12-20 12:40:00,38.03,38.11,38.02,38.11,18367.0,37.7194,37.7987,37.7094,37.7987,18367.0
2022-12-20 12:45:00,38.11,38.12,38.04,38.04,22245.0,37.7987,37.8086,37.7293,37.7293,22245.0
2022-12-20 12:50:00,38.04,38.14,38.01,38.13,64564.0,37.7293,37.8285,37.6995,37.8185,64564.0
2022-12-20 12:55:00,38.14,38.15,38.09,38.13,35240.0,37.8285,37.8384,37.7789,37.8185,35240.0
2022-12-20 13:00:00,38.14,38.15,38.08,38.09,57902.0,37.8285,37.8384,37.769,37.7789,57902.0
2022-12-20 13:05:00,38.08,38.1,38.05,38.05,17782.0,37.769,37.7888,37.7392,37.7392,17782.0
2022-12-20 13:10:00,38.06,38.09,38.03,38.09,17707.0,37.7491,37.7789,37.7194,37.7789,17707.0
2022-12-20 13:15:00,38.09,38.15,38.08,38.14,15549.0,37.7789,37.8384,37.769,37.8285,15549.0
2022-12-20 13:20:00,38.14,38.22,38.13,38.21,7806.0,37.8285,37.9078,37.8185,37.8979,7806.0
2022-12-20 13:25:00,38.22,38.26,38.21,38.26,11716.0,37.9078,37.9475,37.8979,37.9475,11716.0
2022-12-20 13:30:00,38.25,38.31,38.24,38.3,9127.0,37.9376,37.9971,37.9276,37.9872,9127.0
2022-12-20 13:35:00,38.3,38.36,38.29,38.29,19365.0,37.9872,38.0467,37.9772,37.9772,19365.0
2022-12-20 13:40:00,38.3,38.34,38.3,38.32,10864.0,37.9872,38.0268,37.9872,38.007,10864.0
2022-12-20 13:45:00,38.32,38.34,38.29,38.32,8690.0,38.007,38.0268,37.9772,38.007,8690.0
2022-12-20 13:50:00,38.33,38.36,38.32,38.35,8796.0,38.0169,38.0467,38.007,38.0368,8796.0
2022-12-20 13:55:00,38.35,38.38,38.32,38.37,10862.0,38.0368,38.0665,38.007,38.0566,10862.0
2022-12-20 14:00:00,38.38,38.41,38.35,38.4,12844.0,38.0665,38.0963,38.0368,38.0863,12844.0
2022-12-20 14:05:00,38.4,38.43,38.38,38.42,12289.0,38.0863,38.1161,38.0665,38.1062,12289.0
2022-12-20 14:10:00,38.42,38.48,38.42,38.47,9885.0,38.1062,38.1657,38.1062,38.1558,9885.0
2022-12-20 14:15:00,38.46,38.46,38.38,38.41,9758.0,38.1459,38.1459,38.0665,38.0963,9758.0
2022-12-20 14:20:00,38.42,38.43,38.39,38.4,14680.0,38.1062,38.1161,38.0764,38.0863,14680.0
2022-12-20 14:25:00,38.39,38.39,38.34,38.38,14231.0,38.0764,38.0764,38.0268,38.0665,14231.0
2022-12-20 14:30:00,38.38,38.38,38.33,38.34,10142.0,38.0665,38.0665,38.0169,38.0268,10142.0
2022-12-20 14:35:00,38.34,38.35,38.31,38.32,14518.0,38.0268,38.0368,37.9971,38.007,14518.0
2022-12-20 14:40:00,38.33,38.36,38.29,38.32,14650.0,38.0169,38.0467,37.9772,38.007,14650.0
2022-12-20 14:45:00,38.32,38.34,38.3,38.31,14365.0,38.007,38.0268,37.9872,37.9971,14365.0
2022-12-20 14:50:00,38.32,38.35,38.28,38.35,15252.0,38.007,38.0368,37.9673,38.0368,15252.0
2022-12-20 14:55:00,38.34,38.36,38.31,38.35,15160.0,38.0268,38.0467,37.9971,38.0368,15160.0
2022-12-20 15:00:00,38.35,38.36,38.3,38.32,15087.0,38.0368,38.0467,37.9872,38.007,15087.0
2022-12-20 15:05:00,38.32,38.33,38.22,38.23,28252.0,38.007,38.0169,37.9078,37.9177,28252.0
2022-12-20 15:10:00,38.25,38.29,38.23,38.27,14211.0,37.9376,37.9772,37.9177,37.9574,14211.0
2022-12-20 15:15:00,38.27,38.28,38.23,38.23,21844.0,37.9574,37.9673,37.9177,37.9177,21844.0
2022-12-20 15:20:00,38.23,38.25,38.21,38.24,12587.0,37.9177,37.9376,37.8979,37.9276,12587.0
2022-12-20 15:25:00,38.23,38.27,38.23,38.25,12225.0,37.9177,37.9574,37.9177,37.9376,12225.0
2022-12-20 15:30:00,38.25,38.29,38.23,38.28,17749.0,37.9376,37.9772,37.9177,37.9673,17749.0
2022-12-20 15:35:00,38.28,38.34,38.28,38.34,23923.0,37.9673,38.0268,37.9673,38.0268,23923.0
2022-12-20 15:40:00,38.34,38.39,38.31,38.37,40626.0,38.0268,38.0764,37.9971,38.0566,40626.0
2022-12-20 15:45:00,38.37,38.41,38.34,38.41,47829.0,38.0566,38.0963,38.0268,38.0963,47829.0
2022-12-20 15:50:00,38.4,38.4,38.34,38.37,73593.0,38.0863,38.0863,38.0268,38.0566,73593.0
2022-12-20 15:55:00,38.37,38.38,38.26,38.28,208972.0,38.0566,38.0665,37.9475,37.9673,208972.0
2022-12-21 09:30:00,38.77,38.86,38.71,38.84,27703.0,38.4533,38.5426,38.3938,38.5227,27703.0
2022-12-21 09:35:00,38.83,38.87,38.68,38.72,13784.0,38.5128,38.5525,38.3641,38.4037,13784.0
2022-12-21 09:40:00,38.72,38.74,38.65,38.69,17141.0,38.4037,38.4236,38.3343,38.374,17141.0
2022-12-21 09:45:00,38.67,38.72,38.64,38.64,24091.0,38.3541,38.4037,38.3244,38.3244,24091.0
2022-12-21 09:50:00,38.64,38.77,38.6,38.76,12965.0,38.3244,38.4533,38.2847,38.4434,12965.0
2022-12-21 09:55:00,38.75,38.81,38.73,38.77,13530.0,38.4335,38.493,38.4136,38.4533,13530.0
2022-12-21 10:00:00,38.77,38.92,38.77,38.91,19503.0,38.4533,38.6021,38.4533,38.5922,19503.0
2022-12-21 10:05:00,38.92,38.99,38.91,38.98,16941.0,38.6021,38.6715,38.5922,38.6616,16941.0
2022-12-21 10:10:00,38.97,38.97,38.88,38.89,17295.0,38.6517,38.6517,38.5624,38.5723,17295.0
2022-12-21 10:15:00,38.9,38.96,38.88,38.93,40221.0,38.5823,38.6418,38.5624,38.612,40221.0
2022-12-21 10:20:00,38.93,38.93,38.81,38.83,142169.0,38.612,38.612,38.493,38.5128,142169.0
2022-12-21 10:25:00,38.83,38.86,38.8,38.86,35872.0,38.5128,38.5426,38.4831,38.5426,35872.0
2022-12-21 10:30:00,38.86,38.87,38.81,38.85,41898.0,38.5426,38.5525,38.493,38.5327,41898.0
2022-12-21 10:35:00,38.84,38.89,38.83,38.89,95583.0,38.5227,38.5723,38.5128,38.5723,95583.0
2022-12-21 10:40:00,38.89,38.9,38.83,38.84,101969.0,38.5723,38.5823,38.5128,38.5227,101969.0
2022-12-21 10:45:00,38.84,38.96,38.84,38.9,15019.0,38.5227,38.6418,38.5227,38.5823,15019.0
2022-12-21 10:50:00,38.9,39.05,38.89,39.05,16638.0,38.5823,38.731,38.5723,38.731,16638.0
2022-12-21 10:55:00,39.06,39.08,39.05,39.06,11120.0,38.741,38.7608,38.731,38.741,11120.0
2022-12-21 11:00:00,39.07,39.18,39.07,39.17,26668.0,38.7509,38.86,38.7509,38.8501,26668.0
2022-12-21 11:05:00,39.18,39.18,39.11,39.15,21358.0,38.86,38.86,38.7905,38.8302,21358.0
2022-12-21 11:10:00,39.14,39.16,39.12,39.14,33608.0,38.8203,38.8401,38.8005,38.8203,33608.0
2022-12-21 11:15:00,39.13,39.14,39.08,39.08,25403.0,38.8104,38.8203,38.7608,38.7608,25403.0
2022-12-21 11:20:00,39.08,39.09,39.03,39.05,15343.0,38.7608,38.7707,38.7112,38.731,15343.0
2022-12-21 11:25:00,39.06,39.07,39.01,39.05,22387.0,38.741,38.7509,38.6914,38.731,22387.0
2022-12-21 11:30:00,39.05,39.08,39.03,39.06,13241.0,38.731,38.7608,38.7112,38.741,13241.0
2022-12-21 11:35:00,39.05,39.08,39.02,39.05,17167.0,38.731,38.7608,38.7013,38.731,17167.0
2022-12-21 11:40:00,39.02,39.06,39.01,39.05,7749.0,38.7013,38.741,38.6914,38.731,7749.0
2022-12-21 11:45:00,39.05,39.06,38.98,39.04,30295.0,38.731,38.741,38.6616,38.7211,30295.0
2022-12-21 11:50:00,39.04,39.06,38.99,39.03,73476.0,38.7211,38.741,38.6715,38.7112,73476.0
2022-12-21 11:55:00,39.02,39.05,38.96,39.03,70383.0,38.7013,38.731,38.6418,38.7112,70383.0
2022-12-21 12:00:00,39.03,39.03,38.97,39.02,17681.0,38.7112,38.7112,38.6517,38.7013,17681.0
2022-12-21 12:05:00,39.02,39.07,39.0,39.06,16776.0,38.7013,38.7509,38.6814,38.741,16776.0
2022-12-21 12:10:00,39.05,39.09,39.05,39.06,10008.0,38.731,38.7707,38.731,38.741,10008.0
2022-12-21 12:15:00,39.07,39.12,39.07,39.11,14114.0,38.7509,38.8005,38.7509,38.7905,14114.0
2022-12-21 12:20:00,39.12,39.15,39.11,39.15,9596.0,38.8005,38.8302,38.7905,38.8302,9596.0
2022-12-21 12:25:00,39.14,39.14,39.09,39.13,8308.0,38.8203,38.8203,38.7707,38.8104,8308.0
2022-12-21 12:30:00,39.12,39.13,39.09,39.09,14738.0,38.8005,38.8104,38.7707,38.7707,14738.0
2022-12-21 12:35:00,39.09,39.16,39.08,39.15,8099.0,38.7707,38.8401,38.7608,38.8302,8099.0
2022-12-21 12:40:00,39.15,39.17,39.14,39.16,7174.0,38.8302,38.8501,38.8203,38.8401,7174.0
2022-12-21 12:45:00,39.16,39.19,39.13,39.18,12532.0,38.8401,38.8699,38.8104,38.86,12532.0
2022-12-21 12:50:00,39.19,39.23,39.16,39.22,34196.0,38.8699,38.9096,38.8401,38.8996,34196.0
2022-12-21 12:55:00,39.23,39.23,39.17,39.23,14501.0,38.9096,38.9096,38.8501,38.9096,14501.0
2022-12-21 13:00:00,39.23,39.27,39.22,39.26,8219.0,38.9096,38.9492,38.8996,38.9393,8219.0
2022-12-21 13:05:00,39.27,39.3,39.25,39.27,17316.0,38.9492,38.979,38.9294,38.9492,17316.0
2022-12-21 13:10:00,39.27,39.28,39.24,39.25,9543.0,38.9492,38.9592,38.9195,38.9294,9543.0
2022-12-21 13:15:00,39.25,39.25,39.2,39.21,14406.0,38.9294,38.9294,38.8798,38.8897,14406.0
2022-12-21 13:20:00,39.2,39.21,39.17,39.2,9808.0,38.8798,38.8897,38.8501,38.8798,9808.0
2022-12-21 13:25:00,39.2,39.21,39.16,39.18,18099.0,38.8798,38.8897,38.8401,38.86,18099.0
2022-12-21 13:30:00,39.2,39.25,39.2,39.25,25050.0,38.8798,38.9294,38.8798,38.9294,25050.0
2022-12-21 13:35:00,39.25,39.26,39.22,39.23,16570.0,38.9294,38.9393,38.8996,38.9096,16570.0
2022-12-21 13:40:00,39.23,39.24,39.19,39.23,10692.0,38.9096,38.9195,38.8699,38.9096,10692.0
2022-12-21 13:45:00,39.23,39.25,39.21,39.22,12724.0,38.9096,38.9294,38.8897,38.8996,12724.0
2022-12-21 13:50:00,39.22,39.24,39.21,39.23,7492.0,38.8996,38.9195,38.8897,38.9096,7492.0
2022-12-21 13:55:00,39.23,39.24,39.2,39.22,21414.0,38.9096,38.9195,38.8798,38.8996,21414.0
2022-12-21 14:00:00,39.23,39.31,39.22,39.3,29874.0,38.9096,38.9889,38.8996,38.979,29874.0
2022-12-21 14:05:00,39.31,39.31,39.25,39.25,21465.0,38.9889,38.9889,38.9294,38.9294,21465.0
2022-12-21 14:10:00,39.26,39.28,39.24,39.26,15406.0,38.9393,38.9592,38.9195,38.9393,15406.0
2022-12-21 14:15:00,39.26,39.28,39.24,39.25,27673.0,38.9393,38.9592,38.9195,38.9294,27673.0
2022-12-21 14:20:00,39.26,39.27,39.23,39.25,11029.0,38.9393,38.9492,38.9096,38.9294,11029.0
2022-12-21 14:25:00,39.24,39.26,39.18,39.18,24901.0,38.9195,38.9393,38.86,38.86,24901.0
2022-12-21 14:30:00,39.19,39.23,39.16,39.23,19678.0,38.8699,38.9096,38.8401,38.9096,19678.0
2022-12-21 14:35:00,39.22,39.23,39.18,39.19,17436.0,38.8996,38.9096,38.86,38.8699,17436.0
2022-12-21 14:40:00,39.2,39.22,39.19,39.22,8461.0,38.8798,38.8996,38.8699,38.8996,8461.0
2022-12-21 14:45:00,39.21,39.23,39.18,39.19,15097.0,38.8897,38.9096,38.86,38.8699,15097.0
2022-12-21 14:50:00,39.19,39.2,39.13,39.13,38917.0,38.8699,38.8798,38.8104,38.8104,38917.0
2022-12-21 14:55:00,39.13,39.13,39.07,39.08,28448.0,38.8104,38.8104,38.7509,38.7608,28448.0
2022-12-21 15:00:00,39.08,39.09,39.05,39.08,63085.0,38.7608,38.7707,38.731,38.7608,63085.0
2022-12-21 15:05:00,39.08,39.08,39.0,39.02,29573.0,38.7608,38.7608,38.6814,38.7013,29573.0
2022-12-21 15:10:00,39.02,39.04,39.0,39.04,28612.0,38.7013,38.7211,38.6814,38.7211,28612.0
2022-12-21 15:15:00,39.04,39.07,39.02,39.05,49273.0,38.7211,38.7509,38.7013,38.731,49273.0
2022-12-21 15:20:00,39.05,39.06,39.02,39.04,39627.0,38.731,38.741,38.7013,38.7211,39627.0
2022-12-21 15:25:00,39.03,39.05,39.0,39.02,54129.0,38.7112,38.731,38.6814,38.7013,54129.0
2022-12-21 15:30:00,39.02,39.04,38.99,39.01,41079.0,38.7013,38.7211,38.6715,38.6914,41079.0
2022-12-21 15:35:00,39.01,39.01,38.98,39.0,56965.0,38.6914,38.6914,38.6616,38.6814,56965.0
2022-12-21 15:40:00,39.0,39.01,38.97,39.01,47445.0,38.6814,38.6914,38.6517,38.6914,47445.0
2022-12-21 15:45:00,39.01,39.09,39.0,39.09,79423.0,38.6914,38.7707,38.6814,38.7707,79423.0
2022-12-21 15:50:00,39.09,39.1,39.04,39.08,96967.0,38.7707,38.7806,38.7211,38.7608,96967.0
2022-12-21 15:55:00,39.08,39.09,39.04,39.05,247073.0,38.7608,38.7707,38.7211,38.731,247073.0
2022-12-22 09:30:00,38.67,38.82,38.61,38.7,44120.0,38.3541,38.5029,38.2946,38.3839,44120.0
2022-12-22 09:35:00,38.7,38.8,38.68,38.72,21123.0,38.3839,38.4831,38.3641,38.4037,21123.0
2022-12-22 09:40:00,38.72,38.76,38.7,38.71,25884.0,38.4037,38.4434,38.3839,38.3938,25884.0
2022-12-22 09:45:00,38.71,38.76,38.71,38.74,9518.0,38.3938,38.4434,38.3938,38.4236,9518.0
2022-12-22 09:50:00,38.74,38.78,38.69,38.7,18759.0,38.4236,38.4632,38.374,38.3839,18759.0
2022-12-22 09:55:00,38.69,38.74,38.67,38.73,18675.0,38.374,38.4236,38.3541,38.4136,18675.0
2022-12-22 10:00:00,38.72,38.74,38.65,38.67,28556.0,38.4037,38.4236,38.3343,38.3541,28556.0
2022-12-22 10:05:00,38.68,38.73,38.64,38.69,14982.0,38.3641,38.4136,38.3244,38.374,14982.0
2022-12-22 10:10:00,38.68,38.68,38.51,38.56,17839.0,38.3641,38.3641,38.1954,38.245,17839.0
2022-12-22 10:15:00,38.55,38.65,38.53,38.65,6827.0,38.2351,38.3343,38.2153,38.3343,6827.0
2022-12-22 10:20:00,38.64,38.64,38.55,38.55,20244.0,38.3244,38.3244,38.2351,38.2351,20244.0
2022-12-22 10:25:00,38.55,38.6,38.54,38.58,13397.0,38.2351,38.2847,38.2252,38.2649,13397.0
2022-12-22 10:30:00,38.58,38.61,38.52,38.58,34627.0,38.2649,38.2946,38.2054,38.2649,34627.0
2022-12-22 10:35:00,38.58,38.58,38.52,38.55,6088.0,38.2649,38.2649,38.2054,38.2351,6088.0
2022-12-22 10:40:00,38.55,38.62,38.54,38.62,10102.0,38.2351,38.3045,38.2252,38.3045,10102.0
2022-12-22 10:45:00,38.62,38.63,38.59,38.6,8348.0,38.3045,38.3145,38.2748,38.2847,8348.0
2022-12-22 10:50:00,38.61,38.65,38.59,38.63,9634.0,38.2946,38.3343,38.2748,38.3145,9634.0
2022-12-22 10:55:00,38.62,38.62,38.56,38.57,14953.0,38.3045,38.3045,38.245,38.255,14953.0
2022-12-22 11:00:00,38.56,38.61,38.56,38.59,12020.0,38.245,38.2946,38.245,38.2748,12020.0
2022-12-22 11:05:00,38.59,38.63,38.49,38.5,27246.0,38.2748,38.3145,38.1756,38.1855,27246.0
2022-12-22 11:10:00,38.49,38.51,38.45,38.45,9726.0,38.1756,38.1954,38.1359,38.1359,9726.0
2022-12-22 11:15:00,38.45,38.5,38.42,38.42,43414.0,38.1359,38.1855,38.1062,38.1062,43414.0
2022-12-22 11:20:00,38.41,38.46,38.41,38.42,8068.0,38.0963,38.1459,38.0963,38.1062,8068.0
2022-12-22 11:25:00,38.41,38.41,38.37,38.38,6039.0,38.0963,38.0963,38.0566,38.0665,6039.0
2022-12-22 11:30:00,38.39,38.45,38.38,38.43,8662.0,38.0764,38.1359,38.0665,38.1161,8662.0
2022-12-22 11:35:00,38.44,38.44,38.38,38.39,24953.0,38.126,38.126,38.0665,38.0764,24953.0
2022-12-22 11:40:00,38.39,38.39,38.34,38.35,8524.0,38.0764,38.0764,38.0268,38.0368,8524.0
2022-12-22 11:45:00,38.34,38.34,38.24,38.25,19037.0,38.0268,38.0268,37.9276,37.9376,19037.0
2022-12-22 11:50:00,38.25,38.27,38.21,38.22,20942.0,37.9376,37.9574,37.8979,37.9078,20942.0
2022-12-22 11:55:00,38.22,38.22,38.18,38.22,23646.0,37.9078,37.9078,37.8681,37.9078,23646.0
2022-12-22 12:00:00,38.2,38.28,38.19,38.27,21090.0,37.888,37.9673,37.8781,37.9574,21090.0
2022-12-22 12:05:00,38.27,38.27,38.16,38.2,15073.0,37.9574,37.9574,37.8483,37.888,15073.0
2022-12-22 12:10:00,38.22,38.24,38.17,38.17,7932.0,37.9078,37.9276,37.8582,37.8582,7932.0
2022-12-22 12:15:00,38.16,38.18,38.11,38.13,11436.0,37.8483,37.8681,37.7987,37.8185,11436.0
2022-12-22 12:20:00,38.12,38.13,38.04,38.05,11384.0,37.8086,37.8185,37.7293,37.7392,11384.0
2022-12-22 12:25:00,38.06,38.07,37.96,37.98,12822.0,37.7491,37.759,37.6499,37.6698,12822.0
2022-12-22 12:30:00,37.98,38.02,37.96,38.01,10264.0,37.6698,37.7094,37.6499,37.6995,10264.0
2022-12-22 12:35:00,38.01,38.07,38.01,38.06,6758.0,37.6995,37.759,37.6995,37.7491,6758.0
2022-12-22 12:40:00,38.06,38.06,37.99,38.0,10434.0,37.7491,37.7491,37.6797,37.6896,10434.0
2022-12-22 12:45:00,38.0,38.07,37.99,38.07,26009.0,37.6896,37.759,37.6797,37.759,26009.0
2022-12-22 12:50:00,38.08,38.11,38.06,38.1,13357.0,37.769,37.7987,37.7491,37.7888,13357.0
2022-12-22 12:55:00,38.09,38.12,38.08,38.12,16800.0,37.7789,37.8086,37.769,37.8086,16800.0
2022-12-22 13:00:00,38.12,38.12,37.98,37.98,17702.0,37.8086,37.8086,37.6698,37.6698,17702.0
2022-12-22 13:05:00,37.97,37.99,37.96,37.99,13383.0,37.6599,37.6797,37.6499,37.6797,13383.0
2022-12-22 13:10:00,37.98,38.07,37.98,38.06,6790.0,37.6698,37.759,37.6698,37.7491,6790.0
2022-12-22 13:15:00,38.07,38.07,38.03,38.05,7992.0,37.759,37.759,37.7194,37.7392,7992.0
2022-12-22 13:20:00,38.05,38.07,38.03,38.05,16603.0,37.7392,37.759,37.7194,37.7392,16603.0
2022-12-22 13:25:00,38.05,38.06,38.0,38.02,8381.0,37.7392,37.7491,37.6896,37.7094,8381.0
2022-12-22 13:30:00,38.02,38.03,37.95,37.96,11129.0,37.7094,37.7194,37.64,37.6499,11129.0
2022-12-22 13:35:00,37.97,38.05,37.97,38.05,15455.0,37.6599,37.7392,37.6599,37.7392,15455.0
2022-12-22 13:40:00,38.05,38.08,38.04,38.05,8680.0,37.7392,37.769,37.7293,37.7392,8680.0
2022-12-22 13:45:00,38.06,38.08,38.05,38.07,9766.0,37.7491,37.769,37.7392,37.759,9766.0
2022-12-22 13:50:00,38.08,38.12,38.07,38.12,9139.0,37.769,37.8086,37.759,37.8086,9139.0
2022-12-22 13:55:00,38.12,38.13,38.06,38.13,13954.0,37.8086,37.8185,37.7491,37.8185,13954.0
2022-12-22 14:00:00,38.12,38.13,38.07,38.09,24983.0,37.8086,37.8185,37.759,37.7789,24983.0
2022-12-22 14:05:00,38.09,38.13,38.09,38.1,11754.0,37.7789,37.8185,37.7789,37.7888,11754.0
2022-12-22 14:10:00,38.09,38.18,38.09,38.16,24542.0,37.7789,37.8681,37.7789,37.8483,24542.0
2022-12-22 14:15:00,38.15,38.17,38.13,38.16,14529.0,37.8384,37.8582,37.8185,37.8483,14529.0
2022-12-22 14:20:00,38.16,38.16,38.1,38.16,22727.0,37.8483,37.8483,37.7888,37.8483,22727.0
2022-12-22 14:25:00,38.17,38.27,38.17,38.27,27648.0,37.8582,37.9574,37.8582,37.9574,27648.0
2022-12-22 14:30:00,38.25,38.33,38.25,38.32,18546.0,37.9376,38.0169,37.9376,38.007,18546.0
2022-12-22 14:35:00,38.32,38.33,38.22,38.23,32878.0,38.007,38.0169,37.9078,37.9177,32878.0
2022-12-22 14:40:00,38.23,38.24,38.17,38.19,50878.0,37.9177,37.9276,37.8582,37.8781,50878.0
2022-12-22 14:45:00,38.18,38.34,38.18,38.34,63120.0,37.8681,38.0268,37.8681,38.0268,63120.0
2022-12-22 14:50:00,38.34,38.38,38.32,38.36,13003.0,38.0268,38.0665,38.007,38.0467,13003.0
2022-12-22 14:55:00,38.36,38.4,38.35,38.4,25273.0,38.0467,38.0863,38.0368,38.0863,25273.0
2022-12-22 15:00:00,38.4,38.43,38.36,38.37,30480.0,38.0863,38.1161,38.0467,38.0566,30480.0
2022-12-22 15:05:00,38.37,38.38,38.32,38.38,73096.0,38.0566,38.0665,38.007,38.0665,73096.0
2022-12-22 15:10:00,38.38,38.39,38.33,38.38,22188.0,38.0665,38.0764,38.0169,38.0665,22188.0
2022-12-22 15:15:00,38.38,38.48,38.38,38.47,24634.0,38.0665,38.1657,38.0665,38.1558,24634.0
2022-12-22 15:20:00,38.47,38.55,38.46,38.55,21081.0,38.1558,38.2351,38.1459,38.2351,21081.0
2022-12-22 15:25:00,38.55,38.6,38.51,38.57,30603.0,38.2351,38.2847,38.1954,38.255,30603.0
2022-12-22 15:30:00,38.57,38.58,38.51,38.52,22922.0,38.255,38.2649,38.1954,38.2054,22922.0
2022-12-22 15:35:00,38.53,38.54,38.45,38.46,39650.0,38.2153,38.2252,38.1359,38.1459,39650.0
2022-12-22 15:40:00,38.47,38.52,38.42,38.48,33515.0,38.1558,38.2054,38.1062,38.1657,33515.0
2022-12-22 15:45:00,38.48,38.55,38.44,38.54,46225.0,38.1657,38.2351,38.126,38.2252,46225.0
2022-12-22 15:50:00,38.53,38.58,38.47,38.49,157649.0,38.2153,38.2649,38.1558,38.1756,157649.0
2022-12-22 15:55:00,38.48,38.55,38.46,38.55,175277.0,38.1657,38.2351,38.1459,38.2351,175277.0
2022-12-23 09:30:00,38.42,38.84,38.42,38.76,24721.0,38.1062,38.5227,38.1062,38.4434,24721.0
2022-12-23 09:35:00,38.8,38.88,38.55,38.57,17023.0,38.4831,38.5624,38.2351,38.255,17023.0
2022-12-23 09:40:00,38.56,38.67,38.56,38.59,15261.0,38.245,38.3541,38.245,38.2748,15261.0
2022-12-23 09:45:00,38.6,38.62,38.51,38.6,15798.0,38.2847,38.3045,38.1954,38.2847,15798.0
2022-12-23 09:50:00,38.62,38.63,38.53,38.58,65578.0,38.3045,38.3145,38.2153,38.2649,65578.0
2022-12-23 09:55:00,38.6,38.6,38.54,38.57,8157.0,38.2847,38.2847,38.2252,38.255,8157.0
2022-12-23 10:00:00,38.58,38.72,38.56,38.64,15802.0,38.2649,38.4037,38.245,38.3244,15802.0
2022-12-23 10:05:00,38.64,38.76,38.61,38.71,11450.0,38.3244,38.4434,38.2946,38.3938,11450.0
2022-12-23 10:10:00,38.74,38.8,38.71,38.72,12215.0,38.4236,38.4831,38.3938,38.4037,12215.0
2022-12-23 10:15:00,38.71,38.84,38.69,38.84,14820.0,38.3938,38.5227,38.374,38.5227,14820.0
2022-12-23 10:20:00,38.84,38.87,38.81,38.85,11946.0,38.5227,38.5525,38.493,38.5327,11946.0
2022-12-23 10:25:00,38.86,38.9,38.85,38.86,13991.0,38.5426,38.5823,38.5327,38.5426,13991.0
2022-12-23 10:30:00,38.87,38.9,38.84,38.86,13067.0,38.5525,38.5823,38.5227,38.5426,13067.0
2022-12-23 10:35:00,38.86,38.89,38.83,38.87,7113.0,38.5426,38.5723,38.5128,38.5525,7113.0
2022-12-23 10:40:00,38.88,38.89,38.79,38.79,9777.0,38.5624,38.5723,38.4732,38.4732,9777.0
2022-12-23 10:45:00,38.79,38.79,38.74,38.75,7064.0,38.4732,38.4732,38.4236,38.4335,7064.0
2022-12-23 10:50:00,38.75,38.75,38.72,38.74,9979.0,38.4335,38.4335,38.4037,38.4236,9979.0
2022-12-23 10:55:00,38.74,38.77,38.68,38.7,8669.0,38.4236,38.4533,38.3641,38.3839,8669.0
2022-12-23 11:00:00,38.69,38.74,38.68,38.73,7670.0,38.374,38.4236,38.3641,38.4136,7670.0
2022-12-23 11:05:00,38.73,38.75,38.73,38.74,4769.0,38.4136,38.4335,38.4136,38.4236,4769.0
2022-12-23 11:10:00,38.75,38.79,38.72,38.77,9590.0,38.4335,38.4732,38.4037,38.4533,9590.0
2022-12-23 11:15:00,38.77,38.78,38.7,38.71,8189.0,38.4533,38.4632,38.3839,38.3938,8189.0
2022-12-23 11:20:00,38.71,38.74,38.7,38.72,6943.0,38.3938,38.4236,38.3839,38.4037,6943.0
2022-12-23 11:25:00,38.73,38.74,38.71,38.73,7014.0,38.4136,38.4236,38.3938,38.4136,7014.0
2022-12-23 11:30:00,38.74,38.79,38.74,38.77,6235.0,38.4236,38.4732,38.4236,38.4533,6235.0
2022-12-23 11:35:00,38.77,38.84,38.77,38.84,6178.0,38.4533,38.5227,38.4533,38.5227,6178.0
2022-12-23 11:40:00,38.84,38.87,38.82,38.82,11569.0,38.5227,38.5525,38.5029,38.5029,11569.0
2022-12-23 11:45:00,38.82,38.86,38.81,38.84,8209.0,38.5029,38.5426,38.493,38.5227,8209.0
2022-12-23 11:50:00,38.85,38.88,38.82,38.85,7770.0,38.5327,38.5624,38.5029,38.5327,7770.0
2022-12-23 11:55:00,38.84,38.94,38.83,38.91,14704.0,38.5227,38.6219,38.5128,38.5922,14704.0
2022-12-23 12:00:00,38.91,38.93,38.89,38.9,9730.0,38.5922,38.612,38.5723,38.5823,9730.0
2022-12-23 12:05:00,38.9,38.92,38.87,38.91,17705.0,38.5823,38.6021,38.5525,38.5922,17705.0
2022-12-23 12:10:00,38.92,38.98,38.92,38.96,11124.0,38.6021,38.6616,38.6021,38.6418,11124.0
2022-12-23 12:15:00,38.96,38.99,38.95,38.99,18973.0,38.6418,38.6715,38.6318,38.6715,18973.0
2022-12-23 12:20:00,38.99,39.01,38.97,39.0,30943.0,38.6715,38.6914,38.6517,38.6814,30943.0
2022-12-23 12:25:00,39.0,39.01,38.97,39.0,18378.0,38.6814,38.6914,38.6517,38.6814,18378.0
2022-12-23 12:30:00,39.0,39.0,38.95,39.0,27011.0,38.6814,38.6814,38.6318,38.6814,27011.0
2022-12-23 12:35:00,39.0,39.02,38.95,38.97,17528.0,38.6814,38.7013,38.6318,38.6517,17528.0
2022-12-23 12:40:00,38.97,38.97,38.91,38.94,12330.0,38.6517,38.6517,38.5922,38.6219,12330.0
2022-12-23 12:45:00,38.94,38.96,38.92,38.92,10535.0,38.6219,38.6418,38.6021,38.6021,10535.0
2022-12-23 12:50:00,38.92,38.92,38.9,38.9,5777.0,38.6021,38.6021,38.5823,38.5823,5777.0
2022-12-23 12:55:00,38.9,38.91,38.84,38.9,20145.0,38.5823,38.5922,38.5227,38.5823,20145.0
2022-12-23 13:00:00,38.91,38.95,38.91,38.94,13742.0,38.5922,38.6318,38.5922,38.6219,13742.0
2022-12-23 13:05:00,38.95,38.96,38.93,38.95,15555.0,38.6318,38.6418,38.612,38.6318,15555.0
2022-12-23 13:10:00,38.95,38.97,38.92,38.93,14581.0,38.6318,38.6517,38.6021,38.612,14581.0
2022-12-23 13:15:00,38.93,38.96,38.9,38.91,13746.0,38.612,38.6418,38.5823,38.5922,13746.0
2022-12-23 13:20:00,38.91,38.99,38.91,38.98,28009.0,38.5922,38.6715,38.5922,38.6616,28009.0
2022-12-23 13:25:00,38.98,38.99,38.97,38.98,13691.0,38.6616,38.6715,38.6517,38.6616,13691.0
2022-12-23 13:30:00,38.98,39.02,38.98,39.01,15950.0,38.6616,38.7013,38.6616,38.6914,15950.0
2022-12-23 13:35:00,39.02,39.07,39.02,39.07,12784.0,38.7013,38.7509,38.7013,38.7509,12784.0
2022-12-23 13:40:00,39.07,39.08,38.99,39.0,9334.0,38.7509,38.7608,38.6715,38.6814,9334.0
2022-12-23 13:45:00,38.99,39.01,38.94,39.0,17819.0,38.6715,38.6914,38.6219,38.6814,17819.0
2022-12-23 13:50:00,39.0,39.01,38.99,39.01,9618.0,38.6814,38.6914,38.6715,38.6914,9618.0
2022-12-23 13:55:00,39.01,39.01,38.97,39.0,13126.0,38.6914,38.6914,38.6517,38.6814,13126.0
2022-12-23 14:00:00,39.0,39.0,38.96,38.98,5505.0,38.6814,38.6814,38.6418,38.6616,5505.0
2022-12-23 14:05:00,38.98,39.02,38.97,38.98,10760.0,38.6616,38.7013,38.6517,38.6616,10760.0
2022-12-23 14:10:00,38.99,39.04,38.98,39.02,11253.0,38.6715,38.7211,38.6616,38.7013,11253.0
2022-12-23 14:15:00,39.02,39.07,39.01,39.05,10701.0,38.7013,38.7509,38.6914,38.731,10701.0
2022-12-23 14:20:00,39.05,39.06,39.01,39.03,11546.0,38.731,38.741,38.6914,38.7112,11546.0
2022-12-23 14:25:00,39.02,39.06,39.02,39.05,8185.0,38.7013,38.741,38.7013,38.731,8185.0
2022-12-23 14:30:00,39.06,39.08,39.04,39.08,14952.0,38.741,38.7608,38.7211,38.7608,14952.0
2022-12-23 14:35:00,39.08,39.11,39.07,39.09,14466.0,38.7608,38.7905,38.7509,38.7707,14466.0
2022-12-23 14:40:00,39.11,39.12,39.02,39.03,43588.0,38.7905,38.8005,38.7013,38.7112,43588.0
2022-12-23 14:45:00,39.04,39.04,38.98,38.99,8162.0,38.7211,38.7211,38.6616,38.6715,8162.0
2022-12-23 14:50:00,39.0,39.04,38.99,39.02,17740.0,38.6814,38.7211,38.6715,38.7013,17740.0
2022-12-23 14:55:00,39.01,39.04,39.0,39.02,10576.0,38.6914,38.7211,38.6814,38.7013,10576.0
2022-12-23 15:00:00,39.02,39.07,39.0,39.02,25870.0,38.7013,38.7509,38.6814,38.7013,25870.0
2022-12-23 15:05:00,39.02,39.05,39.0,39.05,13709.0,38.7013,38.731,38.6814,38.731,13709.0
2022-12-23 15:10:00,39.05,39.07,39.03,39.04,14633.0,38.731,38.7509,38.7112,38.7211,14633.0
2022-12-23 15:15:00,39.04,39.08,39.03,39.04,15596.0,38.7211,38.7608,38.7112,38.7211,15596.0
2022-12-23 15:20:00,39.04,39.05,39.0,39.01,16148.0,38.7211,38.731,38.6814,38.6914,16148.0
2022-12-23 15:25:00,39.01,39.03,38.99,39.02,27473.0,38.6914,38.7112,38.6715,38.7013,27473.0
2022-12-23 15:30:00,39.01,39.02,38.99,39.01,23595.0,38.6914,38.7013,38.6715,38.6914,23595.0
2022-12-23 15:35:00,39.02,39.05,38.98,38.98,29108.0,38.7013,38.731,38.6616,38.6616,29108.0
2022-12-23 15:40:00,38.99,39.09,38.98,39.08,87719.0,38.6715,38.7707,38.6616,38.7608,87719.0
2022-12-23 15:45:00,39.08,39.12,39.08,39.11,67550.0,38.7608,38.8005,38.7608,38.7905,67550.0
2022-12-23 15:50:00,39.11,39.11,39.0,39.02,69456.0,38.7905,38.7905,38.6814,38.7013,69456.0
2022-12-23 15:55:00,39.02,39.1,39.01,39.06,167550.0,38.7013,38.7806,38.6914,38.741,167550.0
2022-12-27 09:30:00,39.25,39.37,39.15,39.2,34412.0,38.9294,39.0484,38.8302,38.8798,34412.0
2022-12-27 09:35:00,39.22,39.3,39.12,39.27,36510.0,38.8996,38.979,38.8005,38.9492,36510.0
2022-12-27 09:40:00,39.26,39.41,39.25,39.35,15266.0,38.9393,39.0881,38.9294,39.0286,15266.0
2022-12-27 09:45:00,39.32,39.35,39.22,39.26,41584.0,38.9988,39.0286,38.8996,38.9393,41584.0
2022-12-27 09:50:00,39.28,39.31,39.18,39.27,19160.0,38.9592,38.9889,38.86,38.9492,19160.0
2022-12-27 09:55:00,39.26,39.29,39.24,39.24,13133.0,38.9393,38.9691,38.9195,38.9195,13133.0
2022-12-27 10:00:00,39.23,39.3,39.21,39.25,17835.0,38.9096,38.979,38.8897,38.9294,17835.0
2022-12-27 10:05:00,39.26,39.32,39.26,39.3,17988.0,38.9393,38.9988,38.9393,38.979,17988.0
2022-12-27 10:10:00,39.31,39.42,39.29,39.42,10057.0,38.9889,39.098,38.9691,39.098,10057.0
2022-12-27 10:15:00,39.42,39.55,39.4,39.5,18602.0,39.098,39.2269,39.0782,39.1774,18602.0
2022-12-27 10:20:00,39.51,39.63,39.5,39.59,28765.0,39.1873,39.3063,39.1774,39.2666,28765.0
2022-12-27 10:25:00,39.59,39.65,39.55,39.6,12488.0,39.2666,39.3261,39.2269,39.2765,12488.0
2022-12-27 10:30:00,39.61,39.64,39.59,39.63,21168.0,39.2865,39.3162,39.2666,39.3063,21168.0
2022-12-27 10:35:00,39.64,39.64,39.59,39.6,13032.0,39.3162,39.3162,39.2666,39.2765,13032.0
2022-12-27 10:40:00,39.59,39.67,39.59,39.62,18735.0,39.2666,39.346,39.2666,39.2964,18735.0
2022-12-27 10:45:00,39.64,39.69,39.63,39.63,14389.0,39.3162,39.3658,39.3063,39.3063,14389.0
2022-12-27 10:50:00,39.63,39.63,39.56,39.56,11764.0,39.3063,39.3063,39.2369,39.2369,11764.0
2022-12-27 10:55:00,39.55,39.55,39.45,39.5,59594.0,39.2269,39.2269,39.1278,39.1774,59594.0
2022-12-27 11:00:00,39.5,39.5,39.43,39.48,12676.0,39.1774,39.1774,39.1079,39.1575,12676.0
2022-12-27 11:05:00,39.48,39.51,39.45,39.5,9181.0,39.1575,39.1873,39.1278,39.1774,9181.0
2022-12-27 11:10:00,39.5,39.52,39.47,39.47,7841.0,39.1774,39.1972,39.1476,39.1476,7841.0
2022-12-27 11:15:00,39.47,39.47,39.39,39.4,7501.0,39.1476,39.1476,39.0683,39.0782,7501.0
2022-12-27 11:20:00,39.39,39.43,39.35,39.43,10768.0,39.0683,39.1079,39.0286,39.1079,10768.0
2022-12-27 11:25:00,39.43,39.43,39.38,39.41,7520.0,39.1079,39.1079,39.0583,39.0881,7520.0
2022-12-27 11:30:00,39.42,39.43,39.39,39.41,9388.0,39.098,39.1079,39.0683,39.0881,9388.0
2022-12-27 11:35:00,39.41,39.46,39.4,39.45,9001.0,39.0881,39.1377,39.0782,39.1278,9001.0
2022-12-27 11:40:00,39.45,39.45,39.36,39.42,60642.0,39.1278,39.1278,39.0385,39.098,60642.0
2022-12-27 11:45:00,39.42,39.43,39.36,39.36,34843.0,39.098,39.1079,39.0385,39.0385,34843.0
2022-12-27 11:50:00,39.37,39.41,39.35,39.4,10561.0,39.0484,39.0881,39.0286,39.0782,10561.0
2022-12-27 11:55:00,39.42,39.5,39.42,39.5,5941.0,39.098,39.1774,39.098,39.1774,5941.0
2022-12-27 12:00:00,39.52,39.54,39.51,39.54,5358.0,39.1972,39.217,39.1873,39.217,5358.0
2022-12-27 12:05:00,39.54,39.54,39.47,39.48,7005.0,39.217,39.217,39.1476,39.1575,7005.0
2022-12-27 12:10:00,39.48,39.53,39.48,39.52,7524.0,39.1575,39.2071,39.1575,39.1972,7524.0
2022-12-27 12:15:00,39.52,39.53,39.49,39.51,6762.0,39.1972,39.2071,39.1674,39.1873,6762.0
2022-12-27 12:20:00,39.51,39.51,39.45,39.46,7615.0,39.1873,39.1873,39.1278,39.1377,7615.0
2022-12-27 12:25:00,39.46,39.46,39.43,39.46,5150.0,39.1377,39.1377,39.1079,39.1377,5150.0
2022-12-27 12:30:00,39.45,39.49,39.45,39.48,5309.0,39.1278,39.1674,39.1278,39.1575,5309.0
2022-12-27 12:35:00,39.48,39.49,39.47,39.49,6474.0,39.1575,39.1674,39.1476,39.1674,6474.0
2022-12-27 12:40:00,39.49,39.49,39.42,39.43,6390.0,39.1674,39.1674,39.098,39.1079,6390.0
2022-12-27 12:45:00,39.43,39.49,39.42,39.48,16622.0,39.1079,39.1674,39.098,39.1575,16622.0
2022-12-27 12:50:00,39.48,39.49,39.44,39.44,8383.0,39.1575,39.1674,39.1178,39.1178,8383.0
2022-12-27 12:55:00,39.43,39.44,39.39,39.42,11635.0,39.1079,39.1178,39.0683,39.098,11635.0
2022-12-27 13:00:00,39.42,39.46,39.41,39.41,52332.0,39.098,39.1377,39.0881,39.0881,52332.0
2022-12-27 13:05:00,39.4,39.43,39.4,39.43,14317.0,39.0782,39.1079,39.0782,39.1079,14317.0
2022-12-27 13:10:00,39.44,39.47,39.44,39.46,3807.0,39.1178,39.1476,39.1178,39.1377,3807.0
2022-12-27 13:15:00,39.45,39.45,39.42,39.43,7517.0,39.1278,39.1278,39.098,39.1079,7517.0
2022-12-27 13:20:00,39.43,39.44,39.4,39.44,16150.0,39.1079,39.1178,39.0782,39.1178,16150.0
2022-12-27 13:25:00,39.44,39.46,39.41,39.41,8233.0,39.1178,39.1377,39.0881,39.0881,8233.0
2022-12-27 13:30:00,39.41,39.42,39.38,39.4,36864.0,39.0881,39.098,39.0583,39.0782,36864.0
2022-12-27 13:35:00,39.41,39.42,39.4,39.41,14298.0,39.0881,39.098,39.0782,39.0881,14298.0
2022-12-27 13:40:00,39.41,39.44,39.36,39.43,30188.0,39.0881,39.1178,39.0385,39.1079,30188.0
2022-12-27 13:45:00,39.42,39.48,39.4,39.48,8377.0,39.098,39.1575,39.0782,39.1575,8377.0
2022-12-27 13:50:00,39.48,39.49,39.42,39.43,7010.0,39.1575,39.1674,39.098,39.1079,7010.0
2022-12-27 13:55:00,39.43,39.43,39.33,39.38,60834.0,39.1079,39.1079,39.0087,39.0583,60834.0
2022-12-27 14:00:00,39.37,39.41,39.37,39.39,7870.0,39.0484,39.0881,39.0484,39.0683,7870.0
2022-12-27 14:05:00,39.39,39.39,39.35,39.38,24218.0,39.0683,39.0683,39.0286,39.0583,24218.0
2022-12-27 14:10:00,39.37,39.38,39.29,39.33,60772.0,39.0484,39.0583,38.9691,39.0087,60772.0
2022-12-27 14:15:00,39.33,39.34,39.29,39.31,11645.0,39.0087,39.0187,38.9691,38.9889,11645.0
2022-12-27 14:20:00,39.31,39.32,39.28,39.3,14746.0,38.9889,38.9988,38.9592,38.979,14746.0
2022-12-27 14:25:00,39.3,39.31,39.26,39.27,18316.0,38.979,38.9889,38.9393,38.9492,18316.0
2022-12-27 14:30:00,39.26,39.28,39.24,39.25,18545.0,38.9393,38.9592,38.9195,38.9294,18545.0
2022-12-27 14:35:00,39.25,39.31,39.24,39.3,21527.0,38.9294,38.9889,38.9195,38.979,21527.0
2022-12-27 14:40:00,39.3,39.33,39.29,39.33,18078.0,38.979,39.0087,38.9691,39.0087,18078.0
2022-12-27 14:45:00,39.33,39.36,39.33,39.34,13232.0,39.0087,39.0385,39.0087,39.0187,13232.0
2022-12-27 14:50:00,39.35,39.39,39.35,39.37,15238.0,39.0286,39.0683,39.0286,39.0484,15238.0
2022-12-27 14:55:00,39.37,39.39,39.35,39.37,18906.0,39.0484,39.0683,39.0286,39.0484,18906.0
2022-12-27 15:00:00,39.38,39.41,39.35,39.37,18580.0,39.0583,39.0881,39.0286,39.0484,18580.0
2022-12-27 15:05:00,39.37,39.44,39.36,39.44,12434.0,39.0484,39.1178,39.0385,39.1178,12434.0
2022-12-27 15:10:00,39.44,39.47,39.43,39.46,11241.0,39.1178,39.1476,39.1079,39.1377,11241.0
2022-12-27 15:15:00,39.46,39.51,39.45,39.48,16335.0,39.1377,39.1873,39.1278,39.1575,16335.0
2022-12-27 15:20:00,39.48,39.49,39.44,39.47,19643.0,39.1575,39.1674,39.1178,39.1476,19643.0
2022-12-27 15:25:00,39.47,39.52,39.47,39.52,21801.0,39.1476,39.1972,39.1476,39.1972,21801.0
2022-12-27 15:30:00,39.52,39.53,39.42,39.43,27897.0,39.1972,39.2071,39.098,39.1079,27897.0
2022-12-27 15:35:00,39.42,39.47,39.41,39.44,16924.0,39.098,39.1476,39.0881,39.1178,16924.0
2022-12-27 15:40:00,39.44,39.46,39.42,39.44,19178.0,39.1178,39.1377,39.098,39.1178,19178.0
2022-12-27 15:45:00,39.43,39.43,39.4,39.43,32728.0,39.1079,39.1079,39.0782,39.1079,32728.0
2022-12-27 15:50:00,39.43,39.44,39.39,39.41,86636.0,39.1079,39.1178,39.0683,39.0881,86636.0
2022-12-27 15:55:00,39.41,39.45,39.39,39.41,188642.0,39.0881,39.1278,39.0683,39.0881,188642.0
2022-12-28 09:30:00,39.35,39.51,39.34,39.5,23695.0,39.0286,39.1873,39.0187,39.1774,23695.0
2022-12-28 09:35:00,39.51,39.61,39.5,39.57,16023.0,39.1873,39.2865,39.1774,39.2468,16023.0
2022-12-28 09:40:00,39.56,39.56,39.47,39.48,21517.0,39.2369,39.2369,39.1476,39.1575,21517.0
2022-12-28 09:45:00,39.48,39.54,39.45,39.5,24345.0,39.1575,39.217,39.1278,39.1774,24345.0
2022-12-28 09:50:00,39.49,39.49,39.38,39.44,14128.0,39.1674,39.1674,39.0583,39.1178,14128.0
2022-12-28 09:55:00,39.44,39.44,39.36,39.4,15595.0,39.1178,39.1178,39.0385,39.0782,15595.0
2022-12-28 10:00:00,39.39,39.47,39.37,39.46,18097.0,39.0683,39.1476,39.0484,39.1377,18097.0
2022-12-28 10:05:00,39.44,39.44,39.26,39.27,29157.0,39.1178,39.1178,38.9393,38.9492,29157.0
2022-12-28 10:10:00,39.27,39.27,39.18,39.19,32742.0,38.9492,38.9492,38.86,38.8699,32742.0
2022-12-28 10:15:00,39.19,39.22,39.18,39.2,50094.0,38.8699,38.8996,38.86,38.8798,50094.0
2022-12-28 10:20:00,39.2,39.2,39.13,39.19,28716.0,38.8798,38.8798,38.8104,38.8699,28716.0
2022-12-28 10:25:00,39.18,39.18,39.0,39.02,37309.0,38.86,38.86,38.6814,38.7013,37309.0
2022-12-28 10:30:00,39.01,39.02,38.96,39.01,51573.0,38.6914,38.7013,38.6418,38.6914,51573.0
2022-12-28 10:35:00,39.02,39.03,38.97,39.01,17917.0,38.7013,38.7112,38.6517,38.6914,17917.0
2022-12-28 10:40:00,39.02,39.07,38.99,39.07,34996.0,38.7013,38.7509,38.6715,38.7509,34996.0
2022-12-28 10:45:00,39.06,39.06,38.99,39.02,14402.0,38.741,38.741,38.6715,38.7013,14402.0
2022-12-28 10:50:00,39.01,39.02,38.97,38.98,16356.0,38.6914,38.7013,38.6517,38.6616,16356.0
2022-12-28 10:55:00,38.98,39.01,38.94,38.98,17249.0,38.6616,38.6914,38.6219,38.6616,17249.0
2022-12-28 11:00:00,38.98,39.05,38.97,39.04,16194.0,38.6616,38.731,38.6517,38.7211,16194.0
2022-12-28 11:05:00,39.04,39.04,38.9,38.91,17001.0,38.7211,38.7211,38.5823,38.5922,17001.0
2022-12-28 11:10:00,38.91,39.0,38.91,38.98,25003.0,38.5922,38.6814,38.5922,38.6616,25003.0
2022-12-28 11:15:00,38.98,38.98,38.91,38.95,56320.0,38.6616,38.6616,38.5922,38.6318,56320.0
2022-12-28 11:20:00,38.94,39.02,38.93,39.01,24467.0,38.6219,38.7013,38.612,38.6914,24467.0
2022-12-28 11:25:00,39.0,39.04,39.0,39.02,11253.0,38.6814,38.7211,38.6814,38.7013,11253.0
2022-12-28 11:30:00,39.04,39.04,38.98,38.99,12197.0,38.7211,38.7211,38.6616,38.6715,12197.0
2022-12-28 11:35:00,38.99,39.0,38.92,38.96,28504.0,38.6715,38.6814,38.6021,38.6418,28504.0
2022-12-28 11:40:00,38.96,39.02,38.96,39.02,8892.0,38.6418,38.7013,38.6418,38.7013,8892.0
2022-12-28 11:45:00,39.02,39.05,39.0,39.01,11875.0,38.7013,38.731,38.6814,38.6914,11875.0
2022-12-28 11:50:00,39.01,39.01,38.95,38.96,16363.0,38.6914,38.6914,38.6318,38.6418,16363.0
2022-12-28 11:55:00,38.95,38.97,38.91,38.94,22202.0,38.6318,38.6517,38.5922,38.6219,22202.0
2022-12-28 12:00:00,38.95,38.95,38.88,38.91,14532.0,38.6318,38.6318,38.5624,38.5922,14532.0
2022-12-28 12:05:00,38.91,38.95,38.9,38.95,56248.0,38.5922,38.6318,38.5823,38.6318,56248.0
2022-12-28 12:10:00,38.95,38.95,38.9,38.91,18470.0,38.6318,38.6318,38.5823,38.5922,18470.0
2022-12-28 12:15:00,38.92,38.96,38.91,38.96,10631.0,38.6021,38.6418,38.5922,38.6418,10631.0
2022-12-28 12:20:00,38.95,38.97,38.9,38.91,11361.0,38.6318,38.6517,38.5823,38.5922,11361.0
2022-12-28 12:25:00,38.91,38.95,38.9,38.92,14245.0,38.5922,38.6318,38.5823,38.6021,14245.0
2022-12-28 12:30:00,38.91,38.97,38.91,38.97,7451.0,38.5922,38.6517,38.5922,38.6517,7451.0
2022-12-28 12:35:00,38.97,39.0,38.95,38.96,14069.0,38.6517,38.6814,38.6318,38.6418,14069.0
2022-12-28 12:40:00,38.96,39.02,38.94,39.0,10184.0,38.6418,38.7013,38.6219,38.6814,10184.0
2022-12-28 12:45:00,39.0,39.01,38.96,39.0,12864.0,38.6814,38.6914,38.6418,38.6814,12864.0
2022-12-28 12:50:00,39.0,39.02,38.98,39.01,13837.0,38.6814,38.7013,38.6616,38.6914,13837.0
2022-12-28 12:55:00,39.01,39.07,39.0,39.05,16651.0,38.6914,38.7509,38.6814,38.731,16651.0
2022-12-28 13:00:00,39.05,39.12,39.03,39.1,16621.0,38.731,38.8005,38.7112,38.7806,16621.0
2022-12-28 13:05:00,39.09,39.09,39.06,39.08,9243.0,38.7707,38.7707,38.741,38.7608,9243.0
2022-12-28 13:10:00,39.09,39.1,39.06,39.06,14495.0,38.7707,38.7806,38.741,38.741,14495.0
2022-12-28 13:15:00,39.05,39.09,39.04,39.08,10736.0,38.731,38.7707,38.7211,38.7608,10736.0
2022-12-28 13:20:00,39.07,39.08,39.01,39.01,7085.0,38.7509,38.7608,38.6914,38.6914,7085.0
2022-12-28 13:25:00,39.01,39.06,39.01,39.06,16954.0,38.6914,38.741,38.6914,38.741,16954.0
2022-12-28 13:30:00,39.06,39.06,39.0,39.01,14284.0,38.741,38.741,38.6814,38.6914,14284.0
2022-12-28 13:35:00,39.0,39.02,38.99,39.0,34069.0,38.6814,38.7013,38.6715,38.6814,34069.0
2022-12-28 13:40:00,39.01,39.03,39.0,39.01,12085.0,38.6914,38.7112,38.6814,38.6914,12085.0
2022-12-28 13:45:00,39.0,39.04,38.98,39.02,20780.0,38.6814,38.7211,38.6616,38.7013,20780.0
2022-12-28 13:50:00,39.03,39.03,39.0,39.03,19700.0,38.7112,38.7112,38.6814,38.7112,19700.0
2022-12-28 13:55:00,39.03,39.03,39.0,39.0,7492.0,38.7112,38.7112,38.6814,38.6814,7492.0
2022-12-28 14:00:00,39.01,39.02,38.97,39.01,21982.0,38.6914,38.7013,38.6517,38.6914,21982.0
2022-12-28 14:05:00,39.0,39.01,38.93,38.94,6747.0,38.6814,38.6914,38.612,38.6219,6747.0
2022-12-28 14:10:00,38.94,38.97,38.93,38.94,15396.0,38.6219,38.6517,38.612,38.6219,15396.0
2022-12-28 14:15:00,38.93,38.98,38.9,38.98,18726.0,38.612,38.6616,38.5823,38.6616,18726.0
2022-12-28 14:20:00,38.99,38.99,38.94,38.95,8928.0,38.6715,38.6715,38.6219,38.6318,8928.0
2022-12-28 14:25:00,38.95,38.98,38.92,38.97,15136.0,38.6318,38.6616,38.6021,38.6517,15136.0
2022-12-28 14:30:00,38.97,39.04,38.96,39.0,11432.0,38.6517,38.7211,38.6418,38.6814,11432.0
2022-12-28 14:35:00,39.0,39.0,38.98,39.0,13224.0,38.6814,38.6814,38.6616,38.6814,13224.0
2022-12-28 14:40:00,39.0,39.06,39.0,39.05,14051.0,38.6814,38.741,38.6814,38.731,14051.0
2022-12-28 14:45:00,39.05,39.07,39.02,39.02,11607.0,38.731,38.7509,38.7013,38.7013,11607.0
2022-12-28 14:50:00,39.02,39.02,38.98,39.02,15980.0,38.7013,38.7013,38.6616,38.7013,15980.0
2022-12-28 14:55:00,39.02,39.03,38.99,39.0,16657.0,38.7013,38.7112,38.6715,38.6814,16657.0
2022-12-28 15:00:00,39.0,39.01,38.94,38.94,14534.0,38.6814,38.6914,38.6219,38.6219,14534.0
2022-12-28 15:05:00,38.94,38.96,38.9,38.9,24849.0,38.6219,38.6418,38.5823,38.5823,24849.0
2022-12-28 15:10:00,38.9,38.91,38.81,38.82,39249.0,38.5823,38.5922,38.493,38.5029,39249.0
2022-12-28 15:15:00,38.82,38.88,38.81,38.86,17971.0,38.5029,38.5624,38.493,38.5426,17971.0
2022-12-28 15:20:00,38.86,38.87,38.84,38.84,20247.0,38.5426,38.5525,38.5227,38.5227,20247.0
2022-12-28 15:25:00,38.84,38.91,38.84,38.9,18115.0,38.5227,38.5922,38.5227,38.5823,18115.0
2022-12-28 15:30:00,38.9,38.95,38.87,38.88,30210.0,38.5823,38.6318,38.5525,38.5624,30210.0
2022-12-28 15:35:00,38.88,38.92,38.86,38.87,19885.0,38.5624,38.6021,38.5426,38.5525,19885.0
2022-12-28 15:40:00,38.87,38.88,38.8,38.8,20192.0,38.5525,38.5624,38.4831,38.4831,20192.0
2022-12-28 15:45:00,38.79,38.83,38.77,38.81,26136.0,38.4732,38.5128,38.4533,38.493,26136.0
2022-12-28 15:50:00,38.81,38.82,38.74,38.75,65168.0,38.493,38.5029,38.4236,38.4335,65168.0
2022-12-28 15:55:00,38.74,38.78,38.72,38.72,121331.0,38.4236,38.4632,38.4037,38.4037,121331.0
2022-12-29 09:30:00,38.91,38.95,38.85,38.91,21815.0,38.5922,38.6318,38.5327,38.5922,21815.0
2022-12-29 09:35:00,38.92,39.06,38.88,39.0,10230.0,38.6021,38.741,38.5624,38.6814,10230.0
2022-12-29 09:40:00,38.98,39.1,38.98,39.07,52067.0,38.6616,38.7806,38.6616,38.7509,52067.0
2022-12-29 09:45:00,39.09,39.13,39.08,39.1,7770.0,38.7707,38.8104,38.7608,38.7806,7770.0
2022-12-29 09:50:00,39.09,39.18,39.04,39.16,15753.0,38.7707,38.86,38.7211,38.8401,15753.0
2022-12-29 09:55:00,39.17,39.24,39.15,39.16,10235.0,38.8501,38.9195,38.8302,38.8401,10235.0
2022-12-29 10:00:00,39.16,39.18,39.13,39.18,5325.0,38.8401,38.86,38.8104,38.86,5325.0
2022-12-29 10:05:00,39.2,39.3,39.17,39.29,12393.0,38.8798,38.979,38.8501,38.9691,12393.0
2022-12-29 10:10:00,39.29,39.36,39.27,39.34,5807.0,38.9691,39.0385,38.9492,39.0187,5807.0
2022-12-29 10:15:00,39.34,39.36,39.31,39.36,10586.0,39.0187,39.0385,38.9889,39.0385,10586.0
2022-12-29 10:20:00,39.36,39.38,39.28,39.32,6928.0,39.0385,39.0583,38.9592,38.9988,6928.0
2022-12-29 10:25:00,39.3,39.32,39.28,39.3,10120.0,38.979,38.9988,38.9592,38.979,10120.0
2022-12-29 10:30:00,39.29,39.33,39.27,39.32,15989.0,38.9691,39.0087,38.9492,38.9988,15989.0
2022-12-29 10:35:00,39.32,39.34,39.28,39.3,12657.0,38.9988,39.0187,38.9592,38.979,12657.0
2022-12-29 10:40:00,39.3,39.31,39.25,39.28,18280.0,38.979,38.9889,38.9294,38.9592,18280.0
2022-12-29 10:45:00,39.26,39.32,39.24,39.24,10422.0,38.9393,38.9988,38.9195,38.9195,10422.0
2022-12-29 10:50:00,39.25,39.26,39.19,39.26,22075.0,38.9294,38.9393,38.8699,38.9393,22075.0
2022-12-29 10:55:00,39.27,39.31,39.23,39.23,7715.0,38.9492,38.9889,38.9096,38.9096,7715.0
2022-12-29 11:00:00,39.23,39.28,39.22,39.25,22658.0,38.9096,38.9592,38.8996,38.9294,22658.0
2022-12-29 11:05:00,39.26,39.27,39.2,39.25,22659.0,38.9393,38.9492,38.8798,38.9294,22659.0
2022-12-29 11:10:00,39.26,39.27,39.18,39.24,67278.0,38.9393,38.9492,38.86,38.9195,67278.0
2022-12-29 11:15:00,39.24,39.36,39.23,39.33,87273.0,38.9195,39.0385,38.9096,39.0087,87273.0
2022-12-29 11:20:00,39.33,39.36,39.32,39.34,78445.0,39.0087,39.0385,38.9988,39.0187,78445.0
2022-12-29 11:25:00,39.34,39.39,39.33,39.34,17506.0,39.0187,39.0683,39.0087,39.0187,17506.0
2022-12-29 11:30:00,39.34,39.4,39.34,39.4,5790.0,39.0187,39.0782,39.0187,39.0782,5790.0
2022-12-29 11:35:00,39.4,39.46,39.38,39.46,17018.0,39.0782,39.1377,39.0583,39.1377,17018.0
2022-12-29 11:40:00,39.45,39.46,39.39,39.43,18270.0,39.1278,39.1377,39.0683,39.1079,18270.0
2022-12-29 11:45:00,39.44,39.45,39.37,39.41,25294.0,39.1178,39.1278,39.0484,39.0881,25294.0
2022-12-29 11:50:00,39.42,39.42,39.38,39.41,4710.0,39.098,39.098,39.0583,39.0881,4710.0
2022-12-29 11:55:00,39.41,39.42,39.39,39.41,9772.0,39.0881,39.098,39.0683,39.0881,9772.0
2022-12-29 12:00:00,39.41,39.43,39.38,39.39,7172.0,39.0881,39.1079,39.0583,39.0683,7172.0
2022-12-29 12:05:00,39.39,39.44,39.37,39.44,20723.0,39.0683,39.1178,39.0484,39.1178,20723.0
2022-12-29 12:10:00,39.45,39.46,39.39,39.4,8067.0,39.1278,39.1377,39.0683,39.0782,8067.0
2022-12-29 12:15:00,39.39,39.42,39.38,39.41,9003.0,39.0683,39.098,39.0583,39.0881,9003.0
2022-12-29 12:20:00,39.41,39.45,39.4,39.45,10042.0,39.0881,39.1278,39.0782,39.1278,10042.0
2022-12-29 12:25:00,39.43,39.44,39.4,39.42,9465.0,39.1079,39.1178,39.0782,39.098,9465.0
2022-12-29 12:30:00,39.42,39.44,39.4,39.44,9555.0,39.098,39.1178,39.0782,39.1178,9555.0
2022-12-29 12:35:00,39.44,39.45,39.4,39.45,10688.0,39.1178,39.1278,39.0782,39.1278,10688.0
2022-12-29 12:40:00,39.45,39.47,39.43,39.47,5182.0,39.1278,39.1476,39.1079,39.1476,5182.0
2022-12-29 12:45:00,39.47,39.48,39.43,39.44,2980.0,39.1476,39.1575,39.1079,39.1178,2980.0
2022-12-29 12:50:00,39.44,39.46,39.43,39.44,9879.0,39.1178,39.1377,39.1079,39.1178,9879.0
2022-12-29 12:55:00,39.44,39.46,39.4,39.46,17880.0,39.1178,39.1377,39.0782,39.1377,17880.0
2022-12-29 13:00:00,39.47,39.49,39.45,39.48,8649.0,39.1476,39.1674,39.1278,39.1575,8649.0
2022-12-29 13:05:00,39.49,39.49,39.43,39.45,17690.0,39.1674,39.1674,39.1079,39.1278,17690.0
2022-12-29 13:10:00,39.46,39.49,39.46,39.48,13886.0,39.1377,39.1674,39.1377,39.1575,13886.0
2022-12-29 13:15:00,39.48,39.49,39.44,39.46,11628.0,39.1575,39.1674,39.1178,39.1377,11628.0
2022-12-29 13:20:00,39.46,39.48,39.45,39.47,8331.0,39.1377,39.1575,39.1278,39.1476,8331.0
2022-12-29 13:25:00,39.47,39.47,39.42,39.45,53685.0,39.1476,39.1476,39.098,39.1278,53685.0
2022-12-29 13:30:00,39.46,39.47,39.43,39.47,25904.0,39.1377,39.1476,39.1079,39.1476,25904.0
2022-12-29 13:35:00,39.47,39.48,39.44,39.47,8838.0,39.1476,39.1575,39.1178,39.1476,8838.0
2022-12-29 13:40:00,39.47,39.48,39.45,39.47,7660.0,39.1476,39.1575,39.1278,39.1476,7660.0
2022-12-29 13:45:00,39.48,39.48,39.45,39.46,12260.0,39.1575,39.1575,39.1278,39.1377,12260.0
2022-12-29 13:50:00,39.46,39.48,39.44,39.45,15674.0,39.1377,39.1575,39.1178,39.1278,15674.0
2022-12-29 13:55:00,39.43,39.44,39.4,39.44,18759.0,39.1079,39.1178,39.0782,39.1178,18759.0
2022-12-29 14:00:00,39.44,39.45,39.38,39.41,9154.0,39.1178,39.1278,39.0583,39.0881,9154.0
2022-12-29 14:05:00,39.41,39.44,39.4,39.41,10697.0,39.0881,39.1178,39.0782,39.0881,10697.0
2022-12-29 14:10:00,39.41,39.44,39.39,39.4,5440.0,39.0881,39.1178,39.0683,39.0782,5440.0
2022-12-29 14:15:00,39.4,39.4,39.35,39.36,4890.0,39.0782,39.0782,39.0286,39.0385,4890.0
2022-12-29 14:20:00,39.35,39.35,39.31,39.32,6908.0,39.0286,39.0286,38.9889,38.9988,6908.0
2022-12-29 14:25:00,39.32,39.33,39.29,39.32,11787.0,38.9988,39.0087,38.9691,38.9988,11787.0
2022-12-29 14:30:00,39.32,39.32,39.29,39.32,15210.0,38.9988,38.9988,38.9691,38.9988,15210.0
2022-12-29 14:35:00,39.32,39.35,39.31,39.32,6721.0,38.9988,39.0286,38.9889,38.9988,6721.0
2022-12-29 14:40:00,39.31,39.34,39.3,39.34,7050.0,38.9889,39.0187,38.979,39.0187,7050.0
2022-12-29 14:45:00,39.34,39.34,39.3,39.31,14775.0,39.0187,39.0187,38.979,38.9889,14775.0
2022-12-29 14:50:00,39.31,39.32,39.27,39.29,7523.0,38.9889,38.9988,38.9492,38.9691,7523.0
2022-12-29 14:55:00,39.29,39.31,39.26,39.3,49940.0,38.9691,38.9889,38.9393,38.979,49940.0
2022-12-29 15:00:00,39.29,39.39,39.28,39.39,34021.0,38.9691,39.0683,38.9592,39.0683,34021.0
2022-12-29 15:05:00,39.39,39.42,39.34,39.35,8952.0,39.0683,39.098,39.0187,39.0286,8952.0
2022-12-29 15:10:00,39.34,39.36,39.32,39.32,14422.0,39.0187,39.0385,38.9988,38.9988,14422.0
2022-12-29 15:15:00,39.31,39.33,39.28,39.3,15654.0,38.9889,39.0087,38.9592,38.979,15654.0
2022-12-29 15:20:00,39.3,39.33,39.27,39.32,19528.0,38.979,39.0087,38.9492,38.9988,19528.0
2022-12-29 15:25:00,39.31,39.33,39.3,39.3,11420.0,38.9889,39.0087,38.979,38.979,11420.0
2022-12-29 15:30:00,39.3,39.35,39.3,39.34,23141.0,38.979,39.0286,38.979,39.0187,23141.0
2022-12-29 15:35:00,39.34,39.37,39.3,39.32,15552.0,39.0187,39.0484,38.979,38.9988,15552.0
2022-12-29 15:40:00,39.32,39.37,39.31,39.36,24296.0,38.9988,39.0484,38.9889,39.0385,24296.0
2022-12-29 15:45:00,39.36,39.44,39.35,39.44,44578.0,39.0385,39.1178,39.0286,39.1178,44578.0
2022-12-29 15:50:00,39.44,39.49,39.42,39.48,74925.0,39.1178,39.1674,39.098,39.1575,74925.0
2022-12-29 15:55:00,39.47,39.48,39.38,39.42,161819.0,39.1476,39.1575,39.0583,39.098,161819.0
2022-12-30 09:30:00,39.17,39.3,39.06,39.27,11257.0,38.8501,38.979,38.741,38.9492,11257.0
2022-12-30 09:35:00,39.27,39.37,39.27,39.33,8875.0,38.9492,39.0484,38.9492,39.0087,8875.0
2022-12-30 09:40:00,39.32,39.32,39.14,39.18,7222.0,38.9988,38.9988,38.8203,38.86,7222.0
2022-12-30 09:45:00,39.16,39.17,39.07,39.07,8447.0,38.8401,38.8501,38.7509,38.7509,8447.0
2022-12-30 09:50:00,39.08,39.14,39.05,39.09,5167.0,38.7608,38.8203,38.731,38.7707,5167.0
2022-12-30 09:55:00,39.07,39.2,39.07,39.18,3500.0,38.7509,38.8798,38.7509,38.86,3500.0
2022-12-30 10:00:00,39.18,39.23,39.11,39.21,15529.0,38.86,38.9096,38.7905,38.8897,15529.0
2022-12-30 10:05:00,39.22,39.27,39.2,39.23,21362.0,38.8996,38.9492,38.8798,38.9096,21362.0
2022-12-30 10:10:00,39.22,39.34,39.21,39.33,12811.0,38.8996,39.0187,38.8897,39.0087,12811.0
2022-12-30 10:15:00,39.35,39.41,39.33,39.4,27205.0,39.0286,39.0881,39.0087,39.0782,27205.0
2022-12-30 10:20:00,39.39,39.4,39.35,39.38,10214.0,39.0683,39.0782,39.0286,39.0583,10214.0
2022-12-30 10:25:00,39.39,39.4,39.35,39.37,7143.0,39.0683,39.0782,39.0286,39.0484,7143.0
2022-12-30 10:30:00,39.36,39.36,39.29,39.3,9631.0,39.0385,39.0385,38.9691,38.979,9631.0
2022-12-30 10:35:00,39.31,39.36,39.29,39.3,5438.0,38.9889,39.0385,38.9691,38.979,5438.0
2022-12-30 10:40:00,39.3,39.4,39.3,39.36,24063.0,38.979,39.0782,38.979,39.0385,24063.0
2022-12-30 10:45:00,39.36,39.39,39.32,39.39,14489.0,39.0385,39.0683,38.9988,39.0683,14489.0
2022-12-30 10:50:00,39.38,39.38,39.27,39.27,4261.0,39.0583,39.0583,38.9492,38.9492,4261.0
2022-12-30 10:55:00,39.26,39.26,39.2,39.23,8504.0,38.9393,38.9393,38.8798,38.9096,8504.0
2022-12-30 11:00:00,39.23,39.23,39.18,39.22,17562.0,38.9096,38.9096,38.86,38.8996,17562.0
2022-12-30 11:05:00,39.22,39.23,39.18,39.19,5287.0,38.8996,38.9096,38.86,38.8699,5287.0
2022-12-30 11:10:00,39.18,39.22,39.17,39.17,4207.0,38.86,38.8996,38.8501,38.8501,4207.0
2022-12-30 11:15:00,39.17,39.22,39.16,39.21,13484.0,38.8501,38.8996,38.8401,38.8897,13484.0
2022-12-30 11:20:00,39.19,39.19,39.13,39.15,6725.0,38.8699,38.8699,38.8104,38.8302,6725.0
2022-12-30 11:25:00,39.15,39.15,39.08,39.11,7201.0,38.8302,38.8302,38.7608,38.7905,7201.0
2022-12-30 11:30:00,39.11,39.16,39.1,39.13,5935.0,38.7905,38.8401,38.7806,38.8104,5935.0
2022-12-30 11:35:00,39.14,39.16,39.11,39.11,6016.0,38.8203,38.8401,38.7905,38.7905,6016.0
2022-12-30 11:40:00,39.11,39.11,39.09,39.11,3785.0,38.7905,38.7905,38.7707,38.7905,3785.0
2022-12-30 11:45:00,39.1,39.14,39.1,39.12,4300.0,38.7806,38.8203,38.7806,38.8005,4300.0
2022-12-30 11:50:00,39.12,39.16,39.12,39.16,3721.0,38.8005,38.8401,38.8005,38.8401,3721.0
2022-12-30 11:55:00,39.15,39.19,39.11,39.17,7162.0,38.8302,38.8699,38.7905,38.8501,7162.0
2022-12-30 12:00:00,39.17,39.23,39.17,39.23,6525.0,38.8501,38.9096,38.8501,38.9096,6525.0
2022-12-30 12:05:00,39.21,39.25,39.21,39.25,8218.0,38.8897,38.9294,38.8897,38.9294,8218.0
2022-12-30 12:10:00,39.25,39.27,39.24,39.24,5927.0,38.9294,38.9492,38.9195,38.9195,5927.0
2022-12-30 12:15:00,39.24,39.3,39.24,39.25,19193.0,38.9195,38.979,38.9195,38.9294,19193.0
2022-12-30 12:20:00,39.26,39.29,39.24,39.29,9021.0,38.9393,38.9691,38.9195,38.9691,9021.0
2022-12-30 12:25:00,39.29,39.3,39.27,39.28,3717.0,38.9691,38.979,38.9492,38.9592,3717.0
2022-12-30 12:30:00,39.27,39.29,39.25,39.29,4904.0,38.9492,38.9691,38.9294,38.9691,4904.0
2022-12-30 12:35:00,39.29,39.31,39.28,39.28,4051.0,38.9691,38.9889,38.9592,38.9592,4051.0
2022-12-30 12:40:00,39.28,39.29,39.25,39.29,10197.0,38.9592,38.9691,38.9294,38.9691,10197.0
2022-12-30 12:45:00,39.28,39.29,39.25,39.25,5740.0,38.9592,38.9691,38.9294,38.9294,5740.0
2022-12-30 12:50:00,39.26,39.27,39.25,39.27,2148.0,38.9393,38.9492,38.9294,38.9492,2148.0
2022-12-30 12:55:00,39.26,39.28,39.21,39.27,4883.0,38.9393,38.9592,38.8897,38.9492,4883.0
2022-12-30 13:00:00,39.28,39.28,39.24,39.26,3029.0,38.9592,38.9592,38.9195,38.9393,3029.0
2022-12-30 13:05:00,39.25,39.27,39.23,39.25,4512.0,38.9294,38.9492,38.9096,38.9294,4512.0
2022-12-30 13:10:00,39.25,39.27,39.24,39.26,6493.0,38.9294,38.9492,38.9195,38.9393,6493.0
2022-12-30 13:15:00,39.26,39.26,39.17,39.17,3608.0,38.9393,38.9393,38.8501,38.8501,3608.0
2022-12-30 13:20:00,39.16,39.17,39.05,39.05,6935.0,38.8401,38.8501,38.731,38.731,6935.0
2022-12-30 13:25:00,39.04,39.1,38.99,39.1,7533.0,38.7211,38.7806,38.6715,38.7806,7533.0
2022-12-30 13:30:00,39.11,39.15,39.11,39.15,3683.0,38.7905,38.8302,38.7905,38.8302,3683.0
2022-12-30 13:35:00,39.14,39.17,39.13,39.14,5101.0,38.8203,38.8501,38.8104,38.8203,5101.0
2022-12-30 13:40:00,39.13,39.15,39.1,39.11,5206.0,38.8104,38.8302,38.7806,38.7905,5206.0
2022-12-30 13:45:00,39.12,39.12,39.09,39.11,4229.0,38.8005,38.8005,38.7707,38.7905,4229.0
2022-12-30 13:50:00,39.11,39.14,39.1,39.13,4330.0,38.7905,38.8203,38.7806,38.8104,4330.0
2022-12-30 13:55:00,39.12,39.14,39.11,39.12,7670.0,38.8005,38.8203,38.7905,38.8005,7670.0
2022-12-30 14:00:00,39.13,39.19,39.13,39.19,20809.0,38.8104,38.8699,38.8104,38.8699,20809.0
2022-12-30 14:05:00,39.19,39.2,39.11,39.15,16124.0,38.8699,38.8798,38.7905,38.8302,16124.0
2022-12-30 14:10:00,39.14,39.15,39.1,39.14,9087.0,38.8203,38.8302,38.7806,38.8203,9087.0
2022-12-30 14:15:00,39.14,39.15,39.1,39.14,8725.0,38.8203,38.8302,38.7806,38.8203,8725.0
2022-12-30 14:20:00,39.14,39.15,39.11,39.15,6168.0,38.8203,38.8302,38.7905,38.8302,6168.0
2022-12-30 14:25:00,39.15,39.17,39.13,39.16,5341.0,38.8302,38.8501,38.8104,38.8401,5341.0
2022-12-30 14:30:00,39.15,39.17,39.14,39.15,5524.0,38.8302,38.8501,38.8203,38.8302,5524.0
2022-12-30 14:35:00,39.14,39.14,39.1,39.12,4007.0,38.8203,38.8203,38.7806,38.8005,4007.0
2022-12-30 14:40:00,39.11,39.11,39.08,39.09,4957.0,38.7905,38.7905,38.7608,38.7707,4957.0
2022-12-30 14:45:00,39.09,39.14,39.08,39.14,16703.0,38.7707,38.8203,38.7608,38.8203,16703.0
2022-12-30 14:50:00,39.14,39.17,39.12,39.14,14527.0,38.8203,38.8501,38.8005,38.8203,14527.0
2022-12-30 14:55:00,39.14,39.16,39.12,39.15,10780.0,38.8203,38.8401,38.8005,38.8302,10780.0
2022-12-30 15:00:00,39.15,39.19,39.14,39.16,8933.0,38.8302,38.8699,38.8203,38.8401,8933.0
2022-12-30 15:05:00,39.16,39.2,39.15,39.19,6003.0,38.8401,38.8798,38.8302,38.8699,6003.0
2022-12-30 15:10:00,39.19,39.26,39.19,39.24,6605.0,38.8699,38.9393,38.8699,38.9195,6605.0
2022-12-30 15:15:00,39.24,39.31,39.23,39.25,12498.0,38.9195,38.9889,38.9096,38.9294,12498.0
2022-12-30 15:20:00,39.26,39.28,39.23,39.25,12497.0,38.9393,38.9592,38.9096,38.9294,12497.0
2022-12-30 15:25:00,39.25,39.25,39.21,39.23,11320.0,38.9294,38.9294,38.8897,38.9096,11320.0
2022-12-30 15:30:00,39.23,39.31,39.23,39.3,15498.0,38.9096,38.9889,38.9096,38.979,15498.0
2022-12-30 15:35:00,39.29,39.35,39.28,39.32,18430.0,38.9691,39.0286,38.9592,38.9988,18430.0
2022-12-30 15:40:00,39.33,39.37,39.32,39.34,17821.0,39.0087,39.0484,38.9988,39.0187,17821.0
2022-12-30 15:45:00,39.34,39.41,39.33,39.4,28999.0,39.0187,39.0881,39.0087,39.0782,28999.0
2022-12-30 15:50:00,39.4,39.48,39.39,39.47,67391.0,39.0782,39.1575,39.0683,39.1476,67391.0
2022-12-30 15:55:00,39.46,39.48,39.39,39.42,108141.0,39.1377,39.1575,39.0683,39.098,108141.0
2023-01-03 09:30:00,39.4,39.51,39.3,39.45,52912.0,39.0782,39.1873,38.979,39.1278,52912.0
2023-01-03 09:35:00,39.46,39.55,39.35,39.36,55594.0,39.1377,39.2269,39.0286,39.0385,55594.0
2023-01-03 09:40:00,39.38,39.61,39.38,39.54,17157.0,39.0583,39.2865,39.0583,39.217,17157.0
2023-01-03 09:45:00,39.55,39.55,39.3,39.35,10523.0,39.2269,39.2269,38.979,39.0286,10523.0
2023-01-03 09:50:00,39.38,39.45,39.32,39.4,9286.0,39.0583,39.1278,38.9988,39.0782,9286.0
2023-01-03 09:55:00,39.41,39.43,39.28,39.31,14378.0,39.0881,39.1079,38.9592,38.9889,14378.0
2023-01-03 10:00:00,39.32,39.49,39.32,39.47,9187.0,38.9988,39.1674,38.9988,39.1476,9187.0
2023-01-03 10:05:00,39.47,39.47,39.39,39.4,9776.0,39.1476,39.1476,39.0683,39.0782,9776.0
2023-01-03 10:10:00,39.39,39.41,39.25,39.26,19454.0,39.0683,39.0881,38.9294,38.9393,19454.0
2023-01-03 10:15:00,39.25,39.26,39.13,39.13,22771.0,38.9294,38.9393,38.8104,38.8104,22771.0
2023-01-03 10:20:00,39.11,39.19,39.11,39.16,7748.0,38.7905,38.8699,38.7905,38.8401,7748.0
2023-01-03 10:25:00,39.15,39.23,39.13,39.23,14459.0,38.8302,38.9096,38.8104,38.9096,14459.0
2023-01-03 10:30:00,39.23,39.29,39.21,39.26,5022.0,38.9096,38.9691,38.8897,38.9393,5022.0
2023-01-03 10:35:00,39.26,39.28,39.23,39.26,7220.0,38.9393,38.9592,38.9096,38.9393,7220.0
2023-01-03 10:40:00,39.27,39.32,39.25,39.29,9588.0,38.9492,38.9988,38.9294,38.9691,9588.0
2023-01-03 10:45:00,39.3,39.34,39.29,39.34,6086.0,38.979,39.0187,38.9691,39.0187,6086.0
2023-01-03 10:50:00,39.34,39.38,39.32,39.33,9552.0,39.0187,39.0583,38.9988,39.0087,9552.0
2023-01-03 10:55:00,39.34,39.44,39.34,39.43,14967.0,39.0187,39.1178,39.0187,39.1079,14967.0
2023-01-03 11:00:00,39.46,39.48,39.43,39.46,41758.0,39.1377,39.1575,39.1079,39.1377,41758.0
2023-01-03 11:05:00,39.46,39.49,39.42,39.43,5858.0,39.1377,39.1674,39.098,39.1079,5858.0
2023-01-03 11:10:00,39.42,39.42,39.28,39.29,29563.0,39.098,39.098,38.9592,38.9691,29563.0
2023-01-03 11:15:00,39.3,39.34,39.26,39.3,13477.0,38.979,39.0187,38.9393,38.979,13477.0
2023-01-03 11:20:00,39.3,39.36,39.26,39.33,9569.0,38.979,39.0385,38.9393,39.0087,9569.0
2023-01-03 11:25:00,39.32,39.32,39.28,39.32,5578.0,38.9988,38.9988,38.9592,38.9988,5578.0
2023-01-03 11:30:00,39.3,39.31,39.23,39.27,9364.0,38.979,38.9889,38.9096,38.9492,9364.0
2023-01-03 11:35:00,39.26,39.26,39.19,39.23,5493.0,38.9393,38.9393,38.8699,38.9096,5493.0
2023-01-03 11:40:00,39.21,39.21,39.12,39.12,7985.0,38.8897,38.8897,38.8005,38.8005,7985.0
2023-01-03 11:45:00,39.1,39.11,39.07,39.08,20771.0,38.7806,38.7905,38.7509,38.7608,20771.0
2023-01-03 11:50:00,39.08,39.15,39.06,39.13,8317.0,38.7608,38.8302,38.741,38.8104,8317.0
2023-01-03 11:55:00,39.13,39.14,39.09,39.11,4052.0,38.8104,38.8203,38.7707,38.7905,4052.0
2023-01-03 12:00:00,39.12,39.13,39.07,39.09,6270.0,38.8005,38.8104,38.7509,38.7707,6270.0
2023-01-03 12:05:00,39.08,39.2,39.08,39.17,8374.0,38.7608,38.8798,38.7608,38.8501,8374.0
2023-01-03 12:10:00,39.18,39.19,39.15,39.16,7970.0,38.86,38.8699,38.8302,38.8401,7970.0
2023-01-03 12:15:00,39.15,39.16,39.07,39.08,17098.0,38.8302,38.8401,38.7509,38.7608,17098.0
2023-01-03 12:20:00,39.09,39.13,39.03,39.05,9616.0,38.7707,38.8104,38.7112,38.731,9616.0
2023-01-03 12:25:00,39.06,39.12,39.06,39.11,4011.0,38.741,38.8005,38.741,38.7905,4011.0
2023-01-03 12:30:00,39.11,39.25,39.11,39.25,8878.0,38.7905,38.9294,38.7905,38.9294,8878.0
2023-01-03 12:35:00,39.24,39.25,39.17,39.18,8752.0,38.9195,38.9294,38.8501,38.86,8752.0
2023-01-03 12:40:00,39.18,39.18,39.07,39.09,5611.0,38.86,38.86,38.7509,38.7707,5611.0
2023-01-03 12:45:00,39.07,39.07,38.98,39.01,9170.0,38.7509,38.7509,38.6616,38.6914,9170.0
2023-01-03 12:50:00,39.02,39.03,39.0,39.02,4007.0,38.7013,38.7112,38.6814,38.7013,4007.0
2023-01-03 12:55:00,39.01,39.06,38.98,39.04,7663.0,38.6914,38.741,38.6616,38.7211,7663.0
2023-01-03 13:00:00,39.02,39.04,38.99,39.04,6216.0,38.7013,38.7211,38.6715,38.7211,6216.0
2023-01-03 13:05:00,39.03,39.03,38.99,39.01,22438.0,38.7112,38.7112,38.6715,38.6914,22438.0
2023-01-03 13:10:00,39.01,39.06,39.01,39.03,5194.0,38.6914,38.741,38.6914,38.7112,5194.0
2023-01-03 13:15:00,39.02,39.06,39.01,39.06,15900.0,38.7013,38.741,38.6914,38.741,15900.0
2023-01-03 13:20:00,39.05,39.07,39.03,39.07,2485.0,38.731,38.7509,38.7112,38.7509,2485.0
2023-01-03 13:25:00,39.07,39.14,39.06,39.11,7417.0,38.7509,38.8203,38.741,38.7905,7417.0
2023-01-03 13:30:00,39.11,39.11,39.06,39.06,5230.0,38.7905,38.7905,38.741,38.741,5230.0
2023-01-03 13:35:00,39.07,39.11,39.04,39.05,7048.0,38.7509,38.7905,38.7211,38.731,7048.0
2023-01-03 13:40:00,39.06,39.1,39.05,39.05,3166.0,38.741,38.7806,38.731,38.731,3166.0
2023-01-03 13:45:00,39.05,39.08,39.02,39.08,5935.0,38.731,38.7608,38.7013,38.7608,5935.0
2023-01-03 13:50:00,39.08,39.15,39.08,39.14,10335.0,38.7608,38.8302,38.7608,38.8203,10335.0
2023-01-03 13:55:00,39.13,39.16,39.11,39.11,7696.0,38.8104,38.8401,38.7905,38.7905,7696.0
2023-01-03 14:00:00,39.11,39.14,39.08,39.11,9634.0,38.7905,38.8203,38.7608,38.7905,9634.0
2023-01-03 14:05:00,39.12,39.12,39.05,39.07,7121.0,38.8005,38.8005,38.731,38.7509,7121.0
2023-01-03 14:10:00,39.07,39.07,38.97,38.99,7977.0,38.7509,38.7509,38.6517,38.6715,7977.0
2023-01-03 14:15:00,38.99,39.01,38.95,38.96,6305.0,38.6715,38.6914,38.6318,38.6418,6305.0
2023-01-03 14:20:00,38.95,39.0,38.94,38.94,7121.0,38.6318,38.6814,38.6219,38.6219,7121.0
2023-01-03 14:25:00,38.95,38.95,38.89,38.95,11643.0,38.6318,38.6318,38.5723,38.6318,11643.0
2023-01-03 14:30:00,38.95,38.95,38.88,38.89,14781.0,38.6318,38.6318,38.5624,38.5723,14781.0
2023-01-03 14:35:00,38.88,38.88,38.84,38.85,5503.0,38.5624,38.5624,38.5227,38.5327,5503.0
2023-01-03 14:40:00,38.84,38.99,38.84,38.99,9917.0,38.5227,38.6715,38.5227,38.6715,9917.0
2023-01-03 14:45:00,38.99,39.12,38.98,39.1,12172.0,38.6715,38.8005,38.6616,38.7806,12172.0
2023-01-03 14:50:00,39.11,39.11,39.02,39.02,7273.0,38.7905,38.7905,38.7013,38.7013,7273.0
2023-01-03 14:55:00,39.02,39.07,39.02,39.05,7607.0,38.7013,38.7509,38.7013,38.731,7607.0
2023-01-03 15:00:00,39.05,39.11,39.04,39.07,11706.0,38.731,38.7905,38.7211,38.7509,11706.0
2023-01-03 15:05:00,39.07,39.09,39.04,39.06,8706.0,38.7509,38.7707,38.7211,38.741,8706.0
2023-01-03 15:10:00,39.07,39.12,39.07,39.11,9639.0,38.7509,38.8005,38.7509,38.7905,9639.0
2023-01-03 15:15:00,39.12,39.15,39.1,39.1,9449.0,38.8005,38.8302,38.7806,38.7806,9449.0
2023-01-03 15:20:00,39.1,39.1,39.01,39.01,13099.0,38.7806,38.7806,38.6914,38.6914,13099.0
2023-01-03 15:25:00,39.02,39.09,39.01,39.09,21156.0,38.7013,38.7707,38.6914,38.7707,21156.0
2023-01-03 15:30:00,39.09,39.14,39.08,39.12,24342.0,38.7707,38.8203,38.7608,38.8005,24342.0
2023-01-03 15:35:00,39.12,39.16,39.1,39.12,33417.0,38.8005,38.8401,38.7806,38.8005,33417.0
2023-01-03 15:40:00,39.12,39.14,39.08,39.09,35360.0,38.8005,38.8203,38.7608,38.7707,35360.0
2023-01-03 15:45:00,39.08,39.12,39.06,39.12,28938.0,38.7608,38.8005,38.741,38.8005,28938.0
2023-01-03 15:50:00,39.12,39.17,39.1,39.15,65392.0,38.8005,38.8501,38.7806,38.8302,65392.0
2023-01-03 15:55:00,39.16,39.16,39.06,39.06,185170.0,38.8401,38.8401,38.741,38.741,185170.0
2023-01-04 09:30:00,39.11,39.27,39.08,39.27,18538.0,38.7905,38.9492,38.7608,38.9492,18538.0
2023-01-04 09:35:00,39.26,39.41,39.26,39.41,6241.0,38.9393,39.0881,38.9393,39.0881,6241.0
2023-01-04 09:40:00,39.42,39.52,39.4,39.41,44225.0,39.098,39.1972,39.0782,39.0881,44225.0
2023-01-04 09:45:00,39.42,39.47,39.36,39.39,26926.0,39.098,39.1476,39.0385,39.0683,26926.0
2023-01-04 09:50:00,39.38,39.47,39.35,39.46,18222.0,39.0583,39.1476,39.0286,39.1377,18222.0
2023-01-04 09:55:00,39.45,39.55,39.43,39.52,10131.0,39.1278,39.2269,39.1079,39.1972,10131.0
2023-01-04 10:00:00,39.51,39.65,39.31,39.38,47944.0,39.1873,39.3261,38.9889,39.0583,47944.0
2023-01-04 10:05:00,39.39,39.42,39.3,39.36,16287.0,39.0683,39.098,38.979,39.0385,16287.0
2023-01-04 10:10:00,39.35,39.37,39.28,39.36,14615.0,39.0286,39.0484,38.9592,39.0385,14615.0
2023-01-04 10:15:00,39.36,39.41,39.33,39.39,11341.0,39.0385,39.0881,39.0087,39.0683,11341.0
2023-01-04 10:20:00,39.4,39.42,39.33,39.39,11649.0,39.0782,39.098,39.0087,39.0683,11649.0
2023-01-04 10:25:00,39.39,39.42,39.33,39.4,8413.0,39.0683,39.098,39.0087,39.0782,8413.0
2023-01-04 10:30:00,39.4,39.42,39.34,39.35,13045.0,39.0782,39.098,39.0187,39.0286,13045.0
2023-01-04 10:35:00,39.36,39.42,39.32,39.34,13688.0,39.0385,39.098,38.9988,39.0187,13688.0
2023-01-04 10:40:00,39.35,39.43,39.33,39.43,17554.0,39.0286,39.1079,39.0087,39.1079,17554.0
2023-01-04 10:45:00,39.46,39.5,39.43,39.43,15924.0,39.1377,39.1774,39.1079,39.1079,15924.0
2023-01-04 10:50:00,39.44,39.45,39.42,39.43,7481.0,39.1178,39.1278,39.098,39.1079,7481.0
2023-01-04 10:55:00,39.42,39.46,39.41,39.46,6011.0,39.098,39.1377,39.0881,39.1377,6011.0
2023-01-04 11:00:00,39.47,39.47,39.38,39.39,11782.0,39.1476,39.1476,39.0583,39.0683,11782.0
2023-01-04 11:05:00,39.4,39.47,39.37,39.44,22415.0,39.0782,39.1476,39.0484,39.1178,22415.0
2023-01-04 11:10:00,39.44,39.47,39.43,39.47,10625.0,39.1178,39.1476,39.1079,39.1476,10625.0
2023-01-04 11:15:00,39.48,39.48,39.38,39.39,10043.0,39.1575,39.1575,39.0583,39.0683,10043.0
2023-01-04 11:20:00,39.38,39.42,39.36,39.41,8847.0,39.0583,39.098,39.0385,39.0881,8847.0
2023-01-04 11:25:00,39.41,39.43,39.38,39.41,11142.0,39.0881,39.1079,39.0583,39.0881,11142.0
2023-01-04 11:30:00,39.41,39.52,39.4,39.51,8938.0,39.0881,39.1972,39.0782,39.1873,8938.0
2023-01-04 11:35:00,39.51,39.55,39.43,39.45,264666.0,39.1873,39.2269,39.1079,39.1278,264666.0
2023-01-04 11:40:00,39.46,39.65,39.43,39.63,198673.0,39.1377,39.3261,39.1079,39.3063,198673.0
2023-01-04 11:45:00,39.62,39.62,39.51,39.52,15218.0,39.2964,39.2964,39.1873,39.1972,15218.0
2023-01-04 11:50:00,39.53,39.57,39.5,39.52,14906.0,39.2071,39.2468,39.1774,39.1972,14906.0
2023-01-04 11:55:00,39.52,39.58,39.51,39.55,13426.0,39.1972,39.2567,39.1873,39.2269,13426.0
2023-01-04 12:00:00,39.55,39.59,39.54,39.58,17922.0,39.2269,39.2666,39.217,39.2567,17922.0
2023-01-04 12:05:00,39.58,39.66,39.57,39.59,24941.0,39.2567,39.336,39.2468,39.2666,24941.0
2023-01-04 12:10:00,39.59,39.63,39.59,39.59,8600.0,39.2666,39.3063,39.2666,39.2666,8600.0
2023-01-04 12:15:00,39.59,39.6,39.54,39.57,9464.0,39.2666,39.2765,39.217,39.2468,9464.0
2023-01-04 12:20:00,39.57,39.58,39.53,39.57,5253.0,39.2468,39.2567,39.2071,39.2468,5253.0
2023-01-04 12:25:00,39.56,39.58,39.52,39.52,10809.0,39.2369,39.2567,39.1972,39.1972,10809.0
2023-01-04 12:30:00,39.52,39.58,39.52,39.57,6964.0,39.1972,39.2567,39.1972,39.2468,6964.0
2023-01-04 12:35:00,39.57,39.67,39.56,39.66,31834.0,39.2468,39.346,39.2369,39.336,31834.0
2023-01-04 12:40:00,39.66,39.72,39.65,39.71,12858.0,39.336,39.3956,39.3261,39.3856,12858.0
2023-01-04 12:45:00,39.71,39.71,39.67,39.69,5404.0,39.3856,39.3856,39.346,39.3658,5404.0
2023-01-04 12:50:00,39.68,39.69,39.63,39.64,15148.0,39.3559,39.3658,39.3063,39.3162,15148.0
2023-01-04 12:55:00,39.64,39.65,39.57,39.58,7863.0,39.3162,39.3261,39.2468,39.2567,7863.0
2023-01-04 13:00:00,39.58,39.59,39.53,39.59,10973.0,39.2567,39.2666,39.2071,39.2666,10973.0
2023-01-04 13:05:00,39.58,39.59,39.56,39.58,10651.0,39.2567,39.2666,39.2369,39.2567,10651.0
2023-01-04 13:10:00,39.57,39.6,39.55,39.59,17448.0,39.2468,39.2765,39.2269,39.2666,17448.0
2023-01-04 13:15:00,39.59,39.65,39.59,39.63,9547.0,39.2666,39.3261,39.2666,39.3063,9547.0
2023-01-04 13:20:00,39.63,39.68,39.62,39.68,8063.0,39.3063,39.3559,39.2964,39.3559,8063.0
2023-01-04 13:25:00,39.68,39.69,39.66,39.68,6427.0,39.3559,39.3658,39.336,39.3559,6427.0
2023-01-04 13:30:00,39.68,39.69,39.65,39.66,11323.0,39.3559,39.3658,39.3261,39.336,11323.0
2023-01-04 13:35:00,39.66,39.74,39.65,39.72,8462.0,39.336,39.4154,39.3261,39.3956,8462.0
2023-01-04 13:40:00,39.72,39.73,39.64,39.65,11504.0,39.3956,39.4055,39.3162,39.3261,11504.0
2023-01-04 13:45:00,39.64,39.66,39.63,39.64,12912.0,39.3162,39.336,39.3063,39.3162,12912.0
2023-01-04 13:50:00,39.65,39.66,39.63,39.66,9476.0,39.3261,39.336,39.3063,39.336,9476.0
2023-01-04 13:55:00,39.66,39.66,39.56,39.56,15818.0,39.336,39.336,39.2369,39.2369,15818.0
2023-01-04 14:00:00,39.55,39.66,39.4,39.52,30903.0,39.2269,39.336,39.0782,39.1972,30903.0
2023-01-04 14:05:00,39.53,39.61,39.45,39.45,9566.0,39.2071,39.2865,39.1278,39.1278,9566.0
2023-01-04 14:10:00,39.45,39.5,39.41,39.47,16964.0,39.1278,39.1774,39.0881,39.1476,16964.0
2023-01-04 14:15:00,39.5,39.6,39.5,39.59,11835.0,39.1774,39.2765,39.1774,39.2666,11835.0
2023-01-04 14:20:00,39.58,39.59,39.43,39.46,18294.0,39.2567,39.2666,39.1079,39.1377,18294.0
2023-01-04 14:25:00,39.46,39.46,39.3,39.33,9988.0,39.1377,39.1377,38.979,39.0087,9988.0
2023-01-04 14:30:00,39.31,39.4,39.31,39.39,10749.0,38.9889,39.0782,38.9889,39.0683,10749.0
2023-01-04 14:35:00,39.4,39.41,39.37,39.4,8708.0,39.0782,39.0881,39.0484,39.0782,8708.0
2023-01-04 14:40:00,39.39,39.44,39.35,39.38,10349.0,39.0683,39.1178,39.0286,39.0583,10349.0
2023-01-04 14:45:00,39.39,39.42,39.36,39.37,7920.0,39.0683,39.098,39.0385,39.0484,7920.0
2023-01-04 14:50:00,39.36,39.36,39.32,39.33,40506.0,39.0385,39.0385,38.9988,39.0087,40506.0
2023-01-04 14:55:00,39.34,39.47,39.34,39.47,18367.0,39.0187,39.1476,39.0187,39.1476,18367.0
2023-01-04 15:00:00,39.47,39.54,39.47,39.53,13458.0,39.1476,39.217,39.1476,39.2071,13458.0
2023-01-04 15:05:00,39.53,39.53,39.43,39.48,18642.0,39.2071,39.2071,39.1079,39.1575,18642.0
2023-01-04 15:10:00,39.48,39.49,39.44,39.47,20988.0,39.1575,39.1674,39.1178,39.1476,20988.0
2023-01-04 15:15:00,39.46,39.53,39.45,39.52,13257.0,39.1377,39.2071,39.1278,39.1972,13257.0
2023-01-04 15:20:00,39.52,39.53,39.43,39.44,12055.0,39.1972,39.2071,39.1079,39.1178,12055.0
2023-01-04 15:25:00,39.45,39.49,39.41,39.43,12003.0,39.1278,39.1674,39.0881,39.1079,12003.0
2023-01-04 15:30:00,39.42,39.44,39.37,39.38,27438.0,39.098,39.1178,39.0484,39.0583,27438.0
2023-01-04 15:35:00,39.38,39.39,39.31,39.34,20287.0,39.0583,39.0683,38.9889,39.0187,20287.0
2023-01-04 15:40:00,39.34,39.34,39.29,39.32,21266.0,39.0187,39.0187,38.9691,38.9988,21266.0
2023-01-04 15:45:00,39.3,39.37,39.28,39.37,22417.0,38.979,39.0484,38.9592,39.0484,22417.0
2023-01-04 15:50:00,39.38,39.46,39.37,39.41,65245.0,39.0583,39.1377,39.0484,39.0881,65245.0
2023-01-04 15:55:00,39.42,39.58,39.42,39.55,101070.0,39.098,39.2567,39.098,39.2269,101070.0
2023-01-05 09:30:00,39.37,39.4,39.23,39.27,31355.0,39.0484,39.0782,38.9096,38.9492,31355.0
2023-01-05 09:35:00,39.25,39.3,39.21,39.22,8374.0,38.9294,38.979,38.8897,38.8996,8374.0
2023-01-05 09:40:00,39.21,39.21,39.08,39.21,8524.0,38.8897,38.8897,38.7608,38.8897,8524.0
2023-01-05 09:45:00,39.21,39.26,39.18,39.23,7045.0,38.8897,38.9393,38.86,38.9096,7045.0
2023-01-05 09:50:00,39.27,39.36,39.26,39.35,9736.0,38.9492,39.0385,38.9393,39.0286,9736.0
2023-01-05 09:55:00,39.37,39.39,39.31,39.39,7384.0,39.0484,39.0683,38.9889,39.0683,7384.0
2023-01-05 10:00:00,39.39,39.39,39.29,39.37,18944.0,39.0683,39.0683,38.9691,39.0484,18944.0
2023-01-05 10:05:00,39.34,39.52,39.32,39.41,26944.0,39.0187,39.1972,38.9988,39.0881,26944.0
2023-01-05 10:10:00,39.41,39.55,39.41,39.48,11362.0,39.0881,39.2269,39.0881,39.1575,11362.0
2023-01-05 10:15:00,39.49,39.49,39.39,39.4,11256.0,39.1674,39.1674,39.0683,39.0782,11256.0
2023-01-05 10:20:00,39.41,39.43,39.32,39.37,10422.0,39.0881,39.1079,38.9988,39.0484,10422.0
2023-01-05 10:25:00,39.37,39.47,39.35,39.45,7349.0,39.0484,39.1476,39.0286,39.1278,7349.0
2023-01-05 10:30:00,39.45,39.48,39.31,39.33,13068.0,39.1278,39.1575,38.9889,39.0087,13068.0
2023-01-05 10:35:00,39.32,39.35,39.3,39.34,6814.0,38.9988,39.0286,38.979,39.0187,6814.0
2023-01-05 10:40:00,39.34,39.38,39.28,39.38,9149.0,39.0187,39.0583,38.9592,39.0583,9149.0
2023-01-05 10:45:00,39.38,39.41,39.37,39.4,4043.0,39.0583,39.0881,39.0484,39.0782,4043.0
2023-01-05 10:50:00,39.38,39.38,39.27,39.29,7113.0,39.0583,39.0583,38.9492,38.9691,7113.0
2023-01-05 10:55:00,39.27,39.35,39.26,39.34,8681.0,38.9492,39.0286,38.9393,39.0187,8681.0
2023-01-05 11:00:00,39.34,39.36,39.29,39.3,4887.0,39.0187,39.0385,38.9691,38.979,4887.0
2023-01-05 11:05:00,39.32,39.38,39.31,39.38,9064.0,38.9988,39.0583,38.9889,39.0583,9064.0
2023-01-05 11:10:00,39.37,39.41,39.35,39.35,15122.0,39.0484,39.0881,39.0286,39.0286,15122.0
2023-01-05 11:15:00,39.36,39.37,39.33,39.34,3837.0,39.0385,39.0484,39.0087,39.0187,3837.0
2023-01-05 11:20:00,39.32,39.32,39.27,39.28,5466.0,38.9988,38.9988,38.9492,38.9592,5466.0
2023-01-05 11:25:00,39.28,39.32,39.26,39.3,16681.0,38.9592,38.9988,38.9393,38.979,16681.0
2023-01-05 11:30:00,39.3,39.33,39.28,39.31,4135.0,38.979,39.0087,38.9592,38.9889,4135.0
2023-01-05 11:35:00,39.32,39.34,39.29,39.3,3841.0,38.9988,39.0187,38.9691,38.979,3841.0
2023-01-05 11:40:00,39.29,39.3,39.27,39.28,3237.0,38.9691,38.979,38.9492,38.9592,3237.0
2023-01-05 11:45:00,39.27,39.29,39.27,39.27,2551.0,38.9492,38.9691,38.9492,38.9492,2551.0
2023-01-05 11:50:00,39.27,39.28,39.21,39.23,6290.0,38.9492,38.9592,38.8897,38.9096,6290.0
2023-01-05 11:55:00,39.23,39.23,39.19,39.2,4496.0,38.9096,38.9096,38.8699,38.8798,4496.0
2023-01-05 12:00:00,39.21,39.24,39.19,39.23,7504.0,38.8897,38.9195,38.8699,38.9096,7504.0
2023-01-05 12:05:00,39.23,39.29,39.23,39.29,2653.0,38.9096,38.9691,38.9096,38.9691,2653.0
2023-01-05 12:10:00,39.29,39.29,39.25,39.27,3328.0,38.9691,38.9691,38.9294,38.9492,3328.0
2023-01-05 12:15:00,39.26,39.29,39.22,39.22,5869.0,38.9393,38.9691,38.8996,38.8996,5869.0
2023-01-05 12:20:00,39.22,39.3,39.22,39.28,3476.0,38.8996,38.979,38.8996,38.9592,3476.0
2023-01-05 12:25:00,39.27,39.29,39.27,39.29,6325.0,38.9492,38.9691,38.9492,38.9691,6325.0
2023-01-05 12:30:00,39.28,39.3,39.27,39.29,5864.0,38.9592,38.979,38.9492,38.9691,5864.0
2023-01-05 12:35:00,39.29,39.29,39.25,39.27,12709.0,38.9691,38.9691,38.9294,38.9492,12709.0
2023-01-05 12:40:00,39.27,39.28,39.24,39.26,7497.0,38.9492,38.9592,38.9195,38.9393,7497.0
2023-01-05 12:45:00,39.26,39.3,39.26,39.3,3613.0,38.9393,38.979,38.9393,38.979,3613.0
2023-01-05 12:50:00,39.3,39.3,39.25,39.27,5954.0,38.979,38.979,38.9294,38.9492,5954.0
2023-01-05 12:55:00,39.26,39.27,39.25,39.26,1711.0,38.9393,38.9492,38.9294,38.9393,1711.0
2023-01-05 13:00:00,39.27,39.27,39.24,39.25,7330.0,38.9492,38.9492,38.9195,38.9294,7330.0
2023-01-05 13:05:00,39.25,39.29,39.25,39.28,4717.0,38.9294,38.9691,38.9294,38.9592,4717.0
2023-01-05 13:10:00,39.27,39.29,39.24,39.24,3999.0,38.9492,38.9691,38.9195,38.9195,3999.0
2023-01-05 13:15:00,39.24,39.24,39.21,39.21,3632.0,38.9195,38.9195,38.8897,38.8897,3632.0
2023-01-05 13:20:00,39.22,39.45,39.22,39.43,19485.0,38.8996,39.1278,38.8996,39.1079,19485.0
2023-01-05 13:25:00,39.42,39.49,39.42,39.45,8438.0,39.098,39.1674,39.098,39.1278,8438.0
2023-01-05 13:30:00,39.45,39.5,39.45,39.47,5761.0,39.1278,39.1774,39.1278,39.1476,5761.0
2023-01-05 13:35:00,39.47,39.48,39.41,39.44,5827.0,39.1476,39.1575,39.0881,39.1178,5827.0
2023-01-05 13:40:00,39.44,39.46,39.4,39.4,5834.0,39.1178,39.1377,39.0782,39.0782,5834.0
2023-01-05 13:45:00,39.41,39.42,39.38,39.41,45649.0,39.0881,39.098,39.0583,39.0881,45649.0
2023-01-05 13:50:00,39.41,39.42,39.37,39.4,6609.0,39.0881,39.098,39.0484,39.0782,6609.0
2023-01-05 13:55:00,39.39,39.42,39.35,39.35,4205.0,39.0683,39.098,39.0286,39.0286,4205.0
2023-01-05 14:00:00,39.4,39.43,39.39,39.41,2867.0,39.0782,39.1079,39.0683,39.0881,2867.0
2023-01-05 14:05:00,39.4,39.43,39.4,39.4,5243.0,39.0782,39.1079,39.0782,39.0782,5243.0
2023-01-05 14:10:00,39.41,39.41,39.35,39.35,4971.0,39.0881,39.0881,39.0286,39.0286,4971.0
2023-01-05 14:15:00,39.35,39.37,39.33,39.37,4755.0,39.0286,39.0484,39.0087,39.0484,4755.0
2023-01-05 14:20:00,39.37,39.38,39.33,39.34,4256.0,39.0484,39.0583,39.0087,39.0187,4256.0
2023-01-05 14:25:00,39.34,39.34,39.29,39.3,3156.0,39.0187,39.0187,38.9691,38.979,3156.0
2023-01-05 14:30:00,39.3,39.34,39.3,39.33,3606.0,38.979,39.0187,38.979,39.0087,3606.0
2023-01-05 14:35:00,39.33,39.39,39.32,39.38,5682.0,39.0087,39.0683,38.9988,39.0583,5682.0
2023-01-05 14:40:00,39.38,39.4,39.37,39.38,5298.0,39.0583,39.0782,39.0484,39.0583,5298.0
2023-01-05 14:45:00,39.38,39.43,39.38,39.41,8934.0,39.0583,39.1079,39.0583,39.0881,8934.0
2023-01-05 14:50:00,39.41,39.42,39.39,39.41,3176.0,39.0881,39.098,39.0683,39.0881,3176.0
2023-01-05 14:55:00,39.41,39.44,39.37,39.37,7048.0,39.0881,39.1178,39.0484,39.0484,7048.0
2023-01-05 15:00:00,39.36,39.36,39.33,39.33,6980.0,39.0385,39.0385,39.0087,39.0087,6980.0
2023-01-05 15:05:00,39.33,39.34,39.3,39.33,11870.0,39.0087,39.0187,38.979,39.0087,11870.0
2023-01-05 15:10:00,39.33,39.34,39.31,39.32,5835.0,39.0087,39.0187,38.9889,38.9988,5835.0
2023-01-05 15:15:00,39.32,39.34,39.29,39.3,8725.0,38.9988,39.0187,38.9691,38.979,8725.0
2023-01-05 15:20:00,39.3,39.32,39.28,39.29,9172.0,38.979,38.9988,38.9592,38.9691,9172.0
2023-01-05 15:25:00,39.29,39.29,39.25,39.27,12864.0,38.9691,38.9691,38.9294,38.9492,12864.0
2023-01-05 15:30:00,39.26,39.29,39.23,39.26,16014.0,38.9393,38.9691,38.9096,38.9393,16014.0
2023-01-05 15:35:00,39.27,39.34,39.27,39.32,13426.0,38.9492,39.0187,38.9492,38.9988,13426.0
2023-01-05 15:40:00,39.31,39.31,39.25,39.27,12739.0,38.9889,38.9889,38.9294,38.9492,12739.0
2023-01-05 15:45:00,39.27,39.31,39.21,39.22,27137.0,38.9492,38.9889,38.8897,38.8996,27137.0
2023-01-05 15:50:00,39.23,39.28,39.22,39.25,45564.0,38.9096,38.9592,38.8996,38.9294,45564.0
2023-01-05 15:55:00,39.25,39.33,39.24,39.33,136831.0,38.9294,39.0087,38.9195,39.0087,136831.0
2023-01-06 09:30:00,39.75,39.99,39.7,39.98,48840.0,39.4253,39.6634,39.3757,39.6534,48840.0
2023-01-06 09:35:00,39.99,39.99,39.86,39.89,12717.0,39.6634,39.6634,39.5344,39.5642,12717.0
2023-01-06 09:40:00,39.89,40.0,39.79,39.81,17396.0,39.5642,39.6733,39.465,39.4848,17396.0
2023-01-06 09:45:00,39.81,39.81,39.7,39.73,11588.0,39.4848,39.4848,39.3757,39.4055,11588.0
2023-01-06 09:50:00,39.73,39.85,39.73,39.85,11029.0,39.4055,39.5245,39.4055,39.5245,11029.0
2023-01-06 09:55:00,39.84,39.89,39.83,39.89,11030.0,39.5146,39.5642,39.5047,39.5642,11030.0
2023-01-06 10:00:00,39.91,40.13,39.9,39.96,91834.0,39.584,39.8022,39.5741,39.6336,91834.0
2023-01-06 10:05:00,39.95,39.97,39.87,39.93,22702.0,39.6237,39.6435,39.5443,39.6038,22702.0
2023-01-06 10:10:00,39.93,39.98,39.82,39.84,11916.0,39.6038,39.6534,39.4947,39.5146,11916.0
2023-01-06 10:15:00,39.82,39.95,39.82,39.91,18233.0,39.4947,39.6237,39.4947,39.584,18233.0
2023-01-06 10:20:00,39.91,39.92,39.87,39.9,15544.0,39.584,39.5939,39.5443,39.5741,15544.0
2023-01-06 10:25:00,39.91,39.98,39.88,39.98,15623.0,39.584,39.6534,39.5543,39.6534,15623.0
2023-01-06 10:30:00,40.0,40.23,39.97,40.2,73109.0,39.6733,39.9014,39.6435,39.8716,73109.0
2023-01-06 10:35:00,40.21,40.3,40.18,40.3,12213.0,39.8816,39.9708,39.8518,39.9708,12213.0
2023-01-06 10:40:00,40.3,40.31,40.15,40.16,11381.0,39.9708,39.9807,39.822,39.832,11381.0
2023-01-06 10:45:00,40.16,40.28,40.16,40.28,7280.0,39.832,39.951,39.832,39.951,7280.0
2023-01-06 10:50:00,40.29,40.31,40.26,40.28,13976.0,39.9609,39.9807,39.9311,39.951,13976.0
2023-01-06 10:55:00,40.27,40.4,40.27,40.37,27153.0,39.9411,40.07,39.9411,40.0403,27153.0
2023-01-06 11:00:00,40.37,40.37,40.32,40.36,13034.0,40.0403,40.0403,39.9907,40.0303,13034.0
2023-01-06 11:05:00,40.34,40.36,40.31,40.31,8821.0,40.0105,40.0303,39.9807,39.9807,8821.0
2023-01-06 11:10:00,40.31,40.33,40.27,40.28,9425.0,39.9807,40.0006,39.9411,39.951,9425.0
2023-01-06 11:15:00,40.29,40.33,40.27,40.28,9827.0,39.9609,40.0006,39.9411,39.951,9827.0
2023-01-06 11:20:00,40.28,40.3,40.26,40.3,14935.0,39.951,39.9708,39.9311,39.9708,14935.0
2023-01-06 11:25:00,40.32,40.33,40.27,40.3,7764.0,39.9907,40.0006,39.9411,39.9708,7764.0
2023-01-06 11:30:00,40.3,40.35,40.3,40.34,3825.0,39.9708,40.0204,39.9708,40.0105,3825.0
2023-01-06 11:35:00,40.35,40.39,40.33,40.38,5477.0,40.0204,40.0601,40.0006,40.0502,5477.0
2023-01-06 11:40:00,40.38,40.41,40.36,40.41,10084.0,40.0502,40.0799,40.0303,40.0799,10084.0
2023-01-06 11:45:00,40.41,40.45,40.38,40.44,11827.0,40.0799,40.1196,40.0502,40.1097,11827.0
2023-01-06 11:50:00,40.45,40.49,40.44,40.47,52026.0,40.1196,40.1593,40.1097,40.1394,52026.0
2023-01-06 11:55:00,40.47,40.47,40.41,40.41,13480.0,40.1394,40.1394,40.0799,40.0799,13480.0
2023-01-06 12:00:00,40.41,40.42,40.39,40.41,7520.0,40.0799,40.0898,40.0601,40.0799,7520.0
2023-01-06 12:05:00,40.41,40.42,40.24,40.36,34441.0,40.0799,40.0898,39.9113,40.0303,34441.0
2023-01-06 12:10:00,40.34,40.37,40.19,40.24,24015.0,40.0105,40.0403,39.8617,39.9113,24015.0
2023-01-06 12:15:00,40.27,40.3,40.19,40.29,13264.0,39.9411,39.9708,39.8617,39.9609,13264.0
2023-01-06 12:20:00,40.29,40.3,40.15,40.15,13213.0,39.9609,39.9708,39.822,39.822,13213.0
2023-01-06 12:25:00,40.16,40.21,40.09,40.11,14257.0,39.832,39.8816,39.7625,39.7824,14257.0
2023-01-06 12:30:00,40.11,40.17,40.1,40.16,15397.0,39.7824,39.8419,39.7725,39.832,15397.0
2023-01-06 12:35:00,40.16,40.22,40.15,40.22,15263.0,39.832,39.8915,39.822,39.8915,15263.0
2023-01-06 12:40:00,40.22,40.22,40.18,40.19,6842.0,39.8915,39.8915,39.8518,39.8617,6842.0
2023-01-06 12:45:00,40.19,40.23,40.19,40.22,30170.0,39.8617,39.9014,39.8617,39.8915,30170.0
2023-01-06 12:50:00,40.22,40.23,40.14,40.14,9448.0,39.8915,39.9014,39.8121,39.8121,9448.0
2023-01-06 12:55:00,40.13,40.14,40.1,40.14,4428.0,39.8022,39.8121,39.7725,39.8121,4428.0
2023-01-06 13:00:00,40.14,40.16,40.08,40.08,6869.0,39.8121,39.832,39.7526,39.7526,6869.0
2023-01-06 13:05:00,40.09,40.16,40.08,40.13,6837.0,39.7625,39.832,39.7526,39.8022,6837.0
2023-01-06 13:10:00,40.12,40.17,40.1,40.16,9806.0,39.7923,39.8419,39.7725,39.832,9806.0
2023-01-06 13:15:00,40.16,40.17,40.11,40.12,8475.0,39.832,39.8419,39.7824,39.7923,8475.0
2023-01-06 13:20:00,40.11,40.21,40.1,40.19,26088.0,39.7824,39.8816,39.7725,39.8617,26088.0
2023-01-06 13:25:00,40.21,40.25,40.2,40.25,4289.0,39.8816,39.9212,39.8716,39.9212,4289.0
2023-01-06 13:30:00,40.25,40.27,40.21,40.22,5779.0,39.9212,39.9411,39.8816,39.8915,5779.0
2023-01-06 13:35:00,40.21,40.24,40.21,40.24,5793.0,39.8816,39.9113,39.8816,39.9113,5793.0
2023-01-06 13:40:00,40.24,40.28,40.22,40.23,9571.0,39.9113,39.951,39.8915,39.9014,9571.0
2023-01-06 13:45:00,40.23,40.23,40.21,40.23,4941.0,39.9014,39.9014,39.8816,39.9014,4941.0
2023-01-06 13:50:00,40.23,40.24,40.21,40.24,7858.0,39.9014,39.9113,39.8816,39.9113,7858.0
2023-01-06 13:55:00,40.23,40.27,40.23,40.25,9455.0,39.9014,39.9411,39.9014,39.9212,9455.0
2023-01-06 14:00:00,40.25,40.29,40.24,40.28,5341.0,39.9212,39.9609,39.9113,39.951,5341.0
2023-01-06 14:05:00,40.29,40.3,40.28,40.3,5904.0,39.9609,39.9708,39.951,39.9708,5904.0
2023-01-06 14:10:00,40.31,40.43,40.29,40.39,63736.0,39.9807,40.0998,39.9609,40.0601,63736.0
2023-01-06 14:15:00,40.39,40.44,40.37,40.44,172371.0,40.0601,40.1097,40.0403,40.1097,172371.0
2023-01-06 14:20:00,40.44,40.49,40.43,40.48,13988.0,40.1097,40.1593,40.0998,40.1494,13988.0
2023-01-06 14:25:00,40.48,40.54,40.47,40.5,22636.0,40.1494,40.2089,40.1394,40.1692,22636.0
2023-01-06 14:30:00,40.5,40.55,40.49,40.55,11662.0,40.1692,40.2188,40.1593,40.2188,11662.0
2023-01-06 14:35:00,40.55,40.58,40.52,40.55,23625.0,40.2188,40.2485,40.189,40.2188,23625.0
2023-01-06 14:40:00,40.55,40.57,40.53,40.55,9606.0,40.2188,40.2386,40.1989,40.2188,9606.0
2023-01-06 14:45:00,40.54,40.56,40.5,40.55,8221.0,40.2089,40.2287,40.1692,40.2188,8221.0
2023-01-06 14:50:00,40.55,40.59,40.54,40.58,35186.0,40.2188,40.2585,40.2089,40.2485,35186.0
2023-01-06 14:55:00,40.59,40.6,40.55,40.55,14626.0,40.2585,40.2684,40.2188,40.2188,14626.0
2023-01-06 15:00:00,40.55,40.59,40.53,40.57,19370.0,40.2188,40.2585,40.1989,40.2386,19370.0
2023-01-06 15:05:00,40.58,40.6,40.55,40.59,9610.0,40.2485,40.2684,40.2188,40.2585,9610.0
2023-01-06 15:10:00,40.6,40.61,40.55,40.55,13201.0,40.2684,40.2783,40.2188,40.2188,13201.0
2023-01-06 15:15:00,40.55,40.56,40.5,40.51,21294.0,40.2188,40.2287,40.1692,40.1791,21294.0
2023-01-06 15:20:00,40.5,40.5,40.45,40.48,13603.0,40.1692,40.1692,40.1196,40.1494,13603.0
2023-01-06 15:25:00,40.5,40.51,40.45,40.46,10782.0,40.1692,40.1791,40.1196,40.1295,10782.0
2023-01-06 15:30:00,40.47,40.5,40.45,40.46,10753.0,40.1394,40.1692,40.1196,40.1295,10753.0
2023-01-06 15:35:00,40.46,40.49,40.44,40.48,17513.0,40.1295,40.1593,40.1097,40.1494,17513.0
2023-01-06 15:40:00,40.5,40.54,40.49,40.54,22912.0,40.1692,40.2089,40.1593,40.2089,22912.0
2023-01-06 15:45:00,40.53,40.53,40.49,40.5,76104.0,40.1989,40.1989,40.1593,40.1692,76104.0
2023-01-06 15:50:00,40.48,40.5,40.38,40.41,61115.0,40.1494,40.1692,40.0502,40.0799,61115.0
2023-01-06 15:55:00,40.41,40.48,40.39,40.45,201210.0,40.0799,40.1494,40.0601,40.1196,201210.0
2023-01-09 09:30:00,40.73,40.99,40.52,40.56,62748.0,40.3973,40.6552,40.189,40.2287,62748.0
2023-01-09 09:35:00,40.56,40.56,40.15,40.25,26126.0,40.2287,40.2287,39.822,39.9212,26126.0
2023-01-09 09:40:00,40.21,40.34,40.18,40.32,22418.0,39.8816,40.0105,39.8518,39.9907,22418.0
2023-01-09 09:45:00,40.33,40.34,40.25,40.31,23964.0,40.0006,40.0105,39.9212,39.9807,23964.0
2023-01-09 09:50:00,40.27,40.38,40.23,40.38,20409.0,39.9411,40.0502,39.9014,40.0502,20409.0
2023-01-09 09:55:00,40.39,40.45,40.39,40.45,3532.0,40.0601,40.1196,40.0601,40.1196,3532.0
2023-01-09 10:00:00,40.47,40.58,40.47,40.58,9731.0,40.1394,40.2485,40.1394,40.2485,9731.0
2023-01-09 10:05:00,40.57,40.61,40.56,40.59,3123.0,40.2386,40.2783,40.2287,40.2585,3123.0
2023-01-09 10:10:00,40.59,40.62,40.57,40.58,7766.0,40.2585,40.2882,40.2386,40.2485,7766.0
2023-01-09 10:15:00,40.58,40.7,40.58,40.69,7187.0,40.2485,40.3676,40.2485,40.3576,7187.0
2023-01-09 10:20:00,40.7,40.73,40.6,40.61,19186.0,40.3676,40.3973,40.2684,40.2783,19186.0
2023-01-09 10:25:00,40.59,40.66,40.57,40.6,105227.0,40.2585,40.3279,40.2386,40.2684,105227.0
2023-01-09 10:30:00,40.6,40.6,40.47,40.58,39577.0,40.2684,40.2684,40.1394,40.2485,39577.0
2023-01-09 10:35:00,40.58,40.65,40.58,40.65,6656.0,40.2485,40.318,40.2485,40.318,6656.0
2023-01-09 10:40:00,40.64,40.65,40.56,40.65,38985.0,40.308,40.318,40.2287,40.318,38985.0
2023-01-09 10:45:00,40.65,40.78,40.65,40.78,5207.0,40.318,40.4469,40.318,40.4469,5207.0
2023-01-09 10:50:00,40.79,40.79,40.71,40.72,7277.0,40.4568,40.4568,40.3775,40.3874,7277.0
2023-01-09 10:55:00,40.73,40.74,40.67,40.67,16724.0,40.3973,40.4072,40.3378,40.3378,16724.0
2023-01-09 11:00:00,40.65,40.7,40.63,40.68,15980.0,40.318,40.3676,40.2981,40.3477,15980.0
2023-01-09 11:05:00,40.68,40.72,40.65,40.71,25036.0,40.3477,40.3874,40.318,40.3775,25036.0
2023-01-09 11:10:00,40.71,40.8,40.71,40.76,68602.0,40.3775,40.4667,40.3775,40.4271,68602.0
2023-01-09 11:15:00,40.76,40.78,40.7,40.76,26724.0,40.4271,40.4469,40.3676,40.4271,26724.0
2023-01-09 11:20:00,40.77,40.77,40.65,40.65,29763.0,40.437,40.437,40.318,40.318,29763.0
2023-01-09 11:25:00,40.65,40.66,40.62,40.62,5972.0,40.318,40.3279,40.2882,40.2882,5972.0
2023-01-09 11:30:00,40.61,40.64,40.6,40.63,7469.0,40.2783,40.308,40.2684,40.2981,7469.0
2023-01-09 11:35:00,40.63,40.72,40.61,40.68,9479.0,40.2981,40.3874,40.2783,40.3477,9479.0
2023-01-09 11:40:00,40.68,40.76,40.68,40.75,11013.0,40.3477,40.4271,40.3477,40.4171,11013.0
2023-01-09 11:45:00,40.77,40.82,40.76,40.8,11751.0,40.437,40.4866,40.4271,40.4667,11751.0
2023-01-09 11:50:00,40.8,40.81,40.76,40.78,9546.0,40.4667,40.4767,40.4271,40.4469,9546.0
2023-01-09 11:55:00,40.79,40.8,40.77,40.79,5724.0,40.4568,40.4667,40.437,40.4568,5724.0
2023-01-09 12:00:00,40.78,40.78,40.72,40.73,11744.0,40.4469,40.4469,40.3874,40.3973,11744.0
2023-01-09 12:05:00,40.73,40.75,40.71,40.75,5721.0,40.3973,40.4171,40.3775,40.4171,5721.0
2023-01-09 12:10:00,40.75,40.75,40.68,40.69,69336.0,40.4171,40.4171,40.3477,40.3576,69336.0
2023-01-09 12:15:00,40.69,40.69,40.63,40.64,20884.0,40.3576,40.3576,40.2981,40.308,20884.0
2023-01-09 12:20:00,40.62,40.64,40.56,40.58,21756.0,40.2882,40.308,40.2287,40.2485,21756.0
2023-01-09 12:25:00,40.57,40.59,40.52,40.59,15354.0,40.2386,40.2585,40.189,40.2585,15354.0
2023-01-09 12:30:00,40.58,40.59,40.47,40.47,18544.0,40.2485,40.2585,40.1394,40.1394,18544.0
2023-01-09 12:35:00,40.47,40.47,40.38,40.39,14037.0,40.1394,40.1394,40.0502,40.0601,14037.0
2023-01-09 12:40:00,40.4,40.45,40.4,40.42,23306.0,40.07,40.1196,40.07,40.0898,23306.0
2023-01-09 12:45:00,40.42,40.45,40.35,40.37,47057.0,40.0898,40.1196,40.0204,40.0403,47057.0
2023-01-09 12:50:00,40.37,40.45,40.37,40.44,15684.0,40.0403,40.1196,40.0403,40.1097,15684.0
2023-01-09 12:55:00,40.43,40.49,40.43,40.47,6935.0,40.0998,40.1593,40.0998,40.1394,6935.0
2023-01-09 13:00:00,40.47,40.49,40.4,40.41,9038.0,40.1394,40.1593,40.07,40.0799,9038.0
2023-01-09 13:05:00,40.4,40.4,40.34,40.36,12333.0,40.07,40.07,40.0105,40.0303,12333.0
2023-01-09 13:10:00,40.35,40.35,40.31,40.35,5533.0,40.0204,40.0204,39.9807,40.0204,5533.0
2023-01-09 13:15:00,40.34,40.4,40.34,40.4,3751.0,40.0105,40.07,40.0105,40.07,3751.0
2023-01-09 13:20:00,40.39,40.44,40.39,40.41,4093.0,40.0601,40.1097,40.0601,40.0799,4093.0
2023-01-09 13:25:00,40.41,40.42,40.37,40.39,3898.0,40.0799,40.0898,40.0403,40.0601,3898.0
2023-01-09 13:30:00,40.38,40.41,40.36,40.37,4175.0,40.0502,40.0799,40.0303,40.0403,4175.0
2023-01-09 13:35:00,40.36,40.37,40.3,40.32,11015.0,40.0303,40.0403,39.9708,39.9907,11015.0
2023-01-09 13:40:00,40.31,40.32,40.28,40.3,6969.0,39.9807,39.9907,39.951,39.9708,6969.0
2023-01-09 13:45:00,40.31,40.36,40.3,40.36,12007.0,39.9807,40.0303,39.9708,40.0303,12007.0
2023-01-09 13:50:00,40.36,40.39,40.32,40.37,17084.0,40.0303,40.0601,39.9907,40.0403,17084.0
2023-01-09 13:55:00,40.37,40.42,40.35,40.37,8891.0,40.0403,40.0898,40.0204,40.0403,8891.0
2023-01-09 14:00:00,40.38,40.43,40.37,40.39,6469.0,40.0502,40.0998,40.0403,40.0601,6469.0
2023-01-09 14:05:00,40.39,40.39,40.29,40.33,5910.0,40.0601,40.0601,39.9609,40.0006,5910.0
2023-01-09 14:10:00,40.34,40.36,40.28,40.29,8086.0,40.0105,40.0303,39.951,39.9609,8086.0
2023-01-09 14:15:00,40.27,40.29,40.25,40.29,6283.0,39.9411,39.9609,39.9212,39.9609,6283.0
2023-01-09 14:20:00,40.28,40.31,40.27,40.3,34376.0,39.951,39.9807,39.9411,39.9708,34376.0
2023-01-09 14:25:00,40.3,40.3,40.22,40.23,9063.0,39.9708,39.9708,39.8915,39.9014,9063.0
2023-01-09 14:30:00,40.23,40.24,40.18,40.19,12097.0,39.9014,39.9113,39.8518,39.8617,12097.0
2023-01-09 14:35:00,40.18,40.21,40.16,40.19,8912.0,39.8518,39.8816,39.832,39.8617,8912.0
2023-01-09 14:40:00,40.18,40.24,40.18,40.24,5409.0,39.8518,39.9113,39.8518,39.9113,5409.0
2023-01-09 14:45:00,40.25,40.25,40.2,40.22,11672.0,39.9212,39.9212,39.8716,39.8915,11672.0
2023-01-09 14:50:00,40.21,40.22,40.18,40.19,5986.0,39.8816,39.8915,39.8518,39.8617,5986.0
2023-01-09 14:55:00,40.18,40.18,40.1,40.11,6990.0,39.8518,39.8518,39.7725,39.7824,6990.0
2023-01-09 15:00:00,40.1,40.14,40.08,40.1,7428.0,39.7725,39.8121,39.7526,39.7725,7428.0
2023-01-09 15:05:00,40.1,40.12,40.08,40.1,7940.0,39.7725,39.7923,39.7526,39.7725,7940.0
2023-01-09 15:10:00,40.12,40.12,40.05,40.05,6541.0,39.7923,39.7923,39.7229,39.7229,6541.0
2023-01-09 15:15:00,40.05,40.06,40.0,40.05,15455.0,39.7229,39.7328,39.6733,39.7229,15455.0
2023-01-09 15:20:00,40.05,40.12,40.05,40.08,8672.0,39.7229,39.7923,39.7229,39.7526,8672.0
2023-01-09 15:25:00,40.08,40.08,40.02,40.05,11559.0,39.7526,39.7526,39.6931,39.7229,11559.0
2023-01-09 15:30:00,40.06,40.14,40.03,40.11,13553.0,39.7328,39.8121,39.703,39.7824,13553.0
2023-01-09 15:35:00,40.11,40.11,40.06,40.07,10340.0,39.7824,39.7824,39.7328,39.7427,10340.0
2023-01-09 15:40:00,40.07,40.12,40.06,40.11,15217.0,39.7427,39.7923,39.7328,39.7824,15217.0
2023-01-09 15:45:00,40.11,40.14,40.04,40.11,34326.0,39.7824,39.8121,39.7129,39.7824,34326.0
2023-01-09 15:50:00,40.11,40.14,40.09,40.12,50467.0,39.7824,39.8121,39.7625,39.7923,50467.0
2023-01-09 15:55:00,40.11,40.14,40.07,40.07,100313.0,39.7824,39.8121,39.7427,39.7427,100313.0
2023-01-10 09:30:00,39.86,40.08,39.84,40.01,25660.0,39.5344,39.7526,39.5146,39.6832,25660.0
2023-01-10 09:35:00,40.0,40.09,39.91,39.92,14271.0,39.6733,39.7625,39.584,39.5939,14271.0
2023-01-10 09:40:00,39.92,39.96,39.74,39.83,12995.0,39.5939,39.6336,39.4154,39.5047,12995.0
2023-01-10 09:45:00,39.82,39.82,39.65,39.68,13292.0,39.4947,39.4947,39.3261,39.3559,13292.0
2023-01-10 09:50:00,39.65,39.79,39.65,39.77,14101.0,39.3261,39.465,39.3261,39.4452,14101.0
2023-01-10 09:55:00,39.77,39.88,39.76,39.81,10636.0,39.4452,39.5543,39.4352,39.4848,10636.0
2023-01-10 10:00:00,39.83,39.84,39.77,39.8,26776.0,39.5047,39.5146,39.4452,39.4749,26776.0
2023-01-10 10:05:00,39.8,39.84,39.78,39.82,6378.0,39.4749,39.5146,39.4551,39.4947,6378.0
2023-01-10 10:10:00,39.82,39.92,39.8,39.9,9238.0,39.4947,39.5939,39.4749,39.5741,9238.0
2023-01-10 10:15:00,39.9,39.97,39.9,39.92,6843.0,39.5741,39.6435,39.5741,39.5939,6843.0
2023-01-10 10:20:00,39.93,39.95,39.88,39.91,18582.0,39.6038,39.6237,39.5543,39.584,18582.0
2023-01-10 10:25:00,39.9,40.02,39.9,39.94,22904.0,39.5741,39.6931,39.5741,39.6138,22904.0
2023-01-10 10:30:00,39.95,39.96,39.88,39.96,33150.0,39.6237,39.6336,39.5543,39.6336,33150.0
2023-01-10 10:35:00,39.96,40.02,39.89,39.89,11204.0,39.6336,39.6931,39.5642,39.5642,11204.0
2023-01-10 10:40:00,39.88,39.9,39.82,39.83,6622.0,39.5543,39.5741,39.4947,39.5047,6622.0
2023-01-10 10:45:00,39.83,39.95,39.82,39.89,8009.0,39.5047,39.6237,39.4947,39.5642,8009.0
2023-01-10 10:50:00,39.89,39.97,39.86,39.95,11391.0,39.5642,39.6435,39.5344,39.6237,11391.0
2023-01-10 10:55:00,39.95,40.05,39.93,40.05,36975.0,39.6237,39.7229,39.6038,39.7229,36975.0
2023-01-10 11:00:00,40.04,40.14,40.04,40.11,14813.0,39.7129,39.8121,39.7129,39.7824,14813.0
2023-01-10 11:05:00,40.12,40.14,40.09,40.12,4964.0,39.7923,39.8121,39.7625,39.7923,4964.0
2023-01-10 11:10:00,40.12,40.21,40.11,40.19,77289.0,39.7923,39.8816,39.7824,39.8617,77289.0
2023-01-10 11:15:00,40.19,40.24,40.16,40.19,14210.0,39.8617,39.9113,39.832,39.8617,14210.0
2023-01-10 11:20:00,40.19,40.24,40.18,40.22,7941.0,39.8617,39.9113,39.8518,39.8915,7941.0
2023-01-10 11:25:00,40.22,40.22,40.09,40.09,8330.0,39.8915,39.8915,39.7625,39.7625,8330.0
2023-01-10 11:30:00,40.1,40.15,40.1,40.13,5245.0,39.7725,39.822,39.7725,39.8022,5245.0
2023-01-10 11:35:00,40.16,40.18,40.13,40.15,8950.0,39.832,39.8518,39.8022,39.822,8950.0
2023-01-10 11:40:00,40.16,40.17,40.12,40.15,29302.0,39.832,39.8419,39.7923,39.822,29302.0
2023-01-10 11:45:00,40.15,40.16,40.1,40.16,6160.0,39.822,39.832,39.7725,39.832,6160.0
2023-01-10 11:50:00,40.15,40.19,40.13,40.17,5961.0,39.822,39.8617,39.8022,39.8419,5961.0
2023-01-10 11:55:00,40.19,40.24,40.19,40.21,6853.0,39.8617,39.9113,39.8617,39.8816,6853.0
2023-01-10 12:00:00,40.2,40.2,40.12,40.19,19267.0,39.8716,39.8716,39.7923,39.8617,19267.0
2023-01-10 12:05:00,40.19,40.22,40.18,40.22,5605.0,39.8617,39.8915,39.8518,39.8915,5605.0
2023-01-10 12:10:00,40.2,40.23,40.18,40.21,6138.0,39.8716,39.9014,39.8518,39.8816,6138.0
2023-01-10 12:15:00,40.21,40.21,40.14,40.15,6150.0,39.8816,39.8816,39.8121,39.822,6150.0
2023-01-10 12:20:00,40.15,40.22,40.13,40.21,6366.0,39.822,39.8915,39.8022,39.8816,6366.0
2023-01-10 12:25:00,40.22,40.22,40.18,40.2,8832.0,39.8915,39.8915,39.8518,39.8716,8832.0
2023-01-10 12:30:00,40.21,40.25,40.2,40.23,9851.0,39.8816,39.9212,39.8716,39.9014,9851.0
2023-01-10 12:35:00,40.23,40.29,40.21,40.29,3422.0,39.9014,39.9609,39.8816,39.9609,3422.0
2023-01-10 12:40:00,40.29,40.3,40.27,40.27,6730.0,39.9609,39.9708,39.9411,39.9411,6730.0
2023-01-10 12:45:00,40.27,40.28,40.23,40.23,6149.0,39.9411,39.951,39.9014,39.9014,6149.0
2023-01-10 12:50:00,40.23,40.26,40.2,40.21,7440.0,39.9014,39.9311,39.8716,39.8816,7440.0
2023-01-10 12:55:00,40.21,40.25,40.21,40.22,14651.0,39.8816,39.9212,39.8816,39.8915,14651.0
2023-01-10 13:00:00,40.21,40.28,40.21,40.27,10096.0,39.8816,39.951,39.8816,39.9411,10096.0
2023-01-10 13:05:00,40.27,40.3,40.26,40.27,6593.0,39.9411,39.9708,39.9311,39.9411,6593.0
2023-01-10 13:10:00,40.28,40.29,40.24,40.24,8138.0,39.951,39.9609,39.9113,39.9113,8138.0
2023-01-10 13:15:00,40.23,40.24,40.18,40.22,15280.0,39.9014,39.9113,39.8518,39.8915,15280.0
2023-01-10 13:20:00,40.23,40.29,40.22,40.29,8472.0,39.9014,39.9609,39.8915,39.9609,8472.0
2023-01-10 13:25:00,40.28,40.3,40.24,40.25,6119.0,39.951,39.9708,39.9113,39.9212,6119.0
2023-01-10 13:30:00,40.23,40.26,40.23,40.23,6601.0,39.9014,39.9311,39.9014,39.9014,6601.0
2023-01-10 13:35:00,40.24,40.29,40.24,40.27,11521.0,39.9113,39.9609,39.9113,39.9411,11521.0
2023-01-10 13:40:00,40.27,40.32,40.27,40.31,11479.0,39.9411,39.9907,39.9411,39.9807,11479.0
2023-01-10 13:45:00,40.31,40.35,40.29,40.31,6271.0,39.9807,40.0204,39.9609,39.9807,6271.0
2023-01-10 13:50:00,40.31,40.31,40.26,40.29,4948.0,39.9807,39.9807,39.9311,39.9609,4948.0
2023-01-10 13:55:00,40.28,40.35,40.28,40.35,5978.0,39.951,40.0204,39.951,40.0204,5978.0
2023-01-10 14:00:00,40.36,40.41,40.36,40.37,6819.0,40.0303,40.0799,40.0303,40.0403,6819.0
2023-01-10 14:05:00,40.38,40.4,40.36,40.39,3714.0,40.0502,40.07,40.0303,40.0601,3714.0
2023-01-10 14:10:00,40.39,40.45,40.38,40.45,6530.0,40.0601,40.1196,40.0502,40.1196,6530.0
2023-01-10 14:15:00,40.45,40.46,40.44,40.46,3732.0,40.1196,40.1295,40.1097,40.1295,3732.0
2023-01-10 14:20:00,40.46,40.51,40.42,40.43,58929.0,40.1295,40.1791,40.0898,40.0998,58929.0
2023-01-10 14:25:00,40.43,40.44,40.4,40.44,6424.0,40.0998,40.1097,40.07,40.1097,6424.0
2023-01-10 14:30:00,40.44,40.47,40.43,40.43,6125.0,40.1097,40.1394,40.0998,40.0998,6125.0
2023-01-10 14:35:00,40.42,40.44,40.39,40.39,3102.0,40.0898,40.1097,40.0601,40.0601,3102.0
2023-01-10 14:40:00,40.4,40.41,40.39,40.39,3865.0,40.07,40.0799,40.0601,40.0601,3865.0
2023-01-10 14:45:00,40.38,40.39,40.36,40.39,6265.0,40.0502,40.0601,40.0303,40.0601,6265.0
2023-01-10 14:50:00,40.39,40.41,40.38,40.4,5737.0,40.0601,40.0799,40.0502,40.07,5737.0
2023-01-10 14:55:00,40.39,40.4,40.36,40.37,7674.0,40.0601,40.07,40.0303,40.0403,7674.0
2023-01-10 15:00:00,40.37,40.38,40.35,40.36,13535.0,40.0403,40.0502,40.0204,40.0303,13535.0
2023-01-10 15:05:00,40.36,40.36,40.3,40.35,6634.0,40.0303,40.0303,39.9708,40.0204,6634.0
2023-01-10 15:10:00,40.34,40.42,40.34,40.41,6687.0,40.0105,40.0898,40.0105,40.0799,6687.0
2023-01-10 15:15:00,40.42,40.43,40.39,40.39,6872.0,40.0898,40.0998,40.0601,40.0601,6872.0
2023-01-10 15:20:00,40.39,40.41,40.37,40.39,11906.0,40.0601,40.0799,40.0403,40.0601,11906.0
2023-01-10 15:25:00,40.39,40.42,40.38,40.4,12319.0,40.0601,40.0898,40.0502,40.07,12319.0
2023-01-10 15:30:00,40.41,40.41,40.34,40.4,16160.0,40.0799,40.0799,40.0105,40.07,16160.0
2023-01-10 15:35:00,40.4,40.41,40.38,40.39,7239.0,40.07,40.0799,40.0502,40.0601,7239.0
2023-01-10 15:40:00,40.39,40.42,40.36,40.41,21779.0,40.0601,40.0898,40.0303,40.0799,21779.0
2023-01-10 15:45:00,40.41,40.48,40.41,40.47,17716.0,40.0799,40.1494,40.0799,40.1394,17716.0
2023-01-10 15:50:00,40.47,40.52,40.47,40.51,44526.0,40.1394,40.189,40.1394,40.1791,44526.0
2023-01-10 15:55:00,40.51,40.57,40.5,40.55,141275.0,40.1791,40.2386,40.1692,40.2188,141275.0
2023-01-11 09:30:00,40.72,40.86,40.61,40.86,48137.0,40.3874,40.5262,40.2783,40.5262,48137.0
2023-01-11 09:35:00,40.84,40.87,40.74,40.79,9779.0,40.5064,40.5362,40.4072,40.4568,9779.0
2023-01-11 09:40:00,40.79,40.97,40.76,40.93,127524.0,40.4568,40.6353,40.4271,40.5957,127524.0
2023-01-11 09:45:00,40.94,40.95,40.82,40.83,6188.0,40.6056,40.6155,40.4866,40.4965,6188.0
2023-01-11 09:50:00,40.78,40.86,40.78,40.84,4829.0,40.4469,40.5262,40.4469,40.5064,4829.0
2023-01-11 09:55:00,40.83,40.91,40.81,40.87,6949.0,40.4965,40.5758,40.4767,40.5362,6949.0
2023-01-11 10:00:00,40.87,40.89,40.76,40.77,10825.0,40.5362,40.556,40.4271,40.437,10825.0
2023-01-11 10:05:00,40.78,40.84,40.78,40.8,6990.0,40.4469,40.5064,40.4469,40.4667,6990.0
2023-01-11 10:10:00,40.8,40.82,40.75,40.75,5245.0,40.4667,40.4866,40.4171,40.4171,5245.0
2023-01-11 10:15:00,40.75,40.75,40.69,40.7,6201.0,40.4171,40.4171,40.3576,40.3676,6201.0
2023-01-11 10:20:00,40.69,40.74,40.67,40.69,6976.0,40.3576,40.4072,40.3378,40.3576,6976.0
2023-01-11 10:25:00,40.69,40.73,40.66,40.7,6072.0,40.3576,40.3973,40.3279,40.3676,6072.0
2023-01-11 10:30:00,40.69,40.7,40.61,40.62,16841.0,40.3576,40.3676,40.2783,40.2882,16841.0
2023-01-11 10:35:00,40.62,40.62,40.52,40.54,32773.0,40.2882,40.2882,40.189,40.2089,32773.0
2023-01-11 10:40:00,40.54,40.63,40.54,40.63,13442.0,40.2089,40.2981,40.2089,40.2981,13442.0
2023-01-11 10:45:00,40.66,40.67,40.62,40.63,9778.0,40.3279,40.3378,40.2882,40.2981,9778.0
2023-01-11 10:50:00,40.62,40.63,40.51,40.51,18927.0,40.2882,40.2981,40.1791,40.1791,18927.0
2023-01-11 10:55:00,40.5,40.51,40.44,40.47,13737.0,40.1692,40.1791,40.1097,40.1394,13737.0
2023-01-11 11:00:00,40.48,40.54,40.46,40.53,19840.0,40.1494,40.2089,40.1295,40.1989,19840.0
2023-01-11 11:05:00,40.53,40.54,40.47,40.48,8456.0,40.1989,40.2089,40.1394,40.1494,8456.0
2023-01-11 11:10:00,40.48,40.53,40.46,40.52,112930.0,40.1494,40.1989,40.1295,40.189,112930.0
2023-01-11 11:15:00,40.52,40.53,40.41,40.41,39951.0,40.189,40.1989,40.0799,40.0799,39951.0
2023-01-11 11:20:00,40.4,40.41,40.35,40.35,7653.0,40.07,40.0799,40.0204,40.0204,7653.0
2023-01-11 11:25:00,40.36,40.45,40.36,40.44,13185.0,40.0303,40.1196,40.0303,40.1097,13185.0
2023-01-11 11:30:00,40.45,40.48,40.42,40.43,12573.0,40.1196,40.1494,40.0898,40.0998,12573.0
2023-01-11 11:35:00,40.43,40.45,40.38,40.43,8087.0,40.0998,40.1196,40.0502,40.0998,8087.0
2023-01-11 11:40:00,40.45,40.47,40.39,40.42,25307.0,40.1196,40.1394,40.0601,40.0898,25307.0
2023-01-11 11:45:00,40.41,40.46,40.41,40.45,9458.0,40.0799,40.1295,40.0799,40.1196,9458.0
2023-01-11 11:50:00,40.45,40.5,40.42,40.5,17934.0,40.1196,40.1692,40.0898,40.1692,17934.0
2023-01-11 11:55:00,40.5,40.52,40.48,40.52,7363.0,40.1692,40.189,40.1494,40.189,7363.0
2023-01-11 12:00:00,40.52,40.54,40.47,40.49,13217.0,40.189,40.2089,40.1394,40.1593,13217.0
2023-01-11 12:05:00,40.48,40.5,40.48,40.49,6579.0,40.1494,40.1692,40.1494,40.1593,6579.0
2023-01-11 12:10:00,40.48,40.54,40.48,40.53,22123.0,40.1494,40.2089,40.1494,40.1989,22123.0
2023-01-11 12:15:00,40.54,40.55,40.49,40.5,13212.0,40.2089,40.2188,40.1593,40.1692,13212.0
2023-01-11 12:20:00,40.49,40.49,40.46,40.46,28954.0,40.1593,40.1593,40.1295,40.1295,28954.0
2023-01-11 12:25:00,40.46,40.52,40.45,40.5,15800.0,40.1295,40.189,40.1196,40.1692,15800.0
2023-01-11 12:30:00,40.49,40.49,40.46,40.47,3695.0,40.1593,40.1593,40.1295,40.1394,3695.0
2023-01-11 12:35:00,40.48,40.51,40.46,40.48,11737.0,40.1494,40.1791,40.1295,40.1494,11737.0
2023-01-11 12:40:00,40.47,40.47,40.43,40.44,9813.0,40.1394,40.1394,40.0998,40.1097,9813.0
2023-01-11 12:45:00,40.45,40.49,40.45,40.48,7183.0,40.1196,40.1593,40.1196,40.1494,7183.0
2023-01-11 12:50:00,40.48,40.5,40.44,40.45,12887.0,40.1494,40.1692,40.1097,40.1196,12887.0
2023-01-11 12:55:00,40.44,40.44,40.39,40.4,12062.0,40.1097,40.1097,40.0601,40.07,12062.0
2023-01-11 13:00:00,40.4,40.45,40.39,40.44,10018.0,40.07,40.1196,40.0601,40.1097,10018.0
2023-01-11 13:05:00,40.45,40.47,40.42,40.43,9815.0,40.1196,40.1394,40.0898,40.0998,9815.0
2023-01-11 13:10:00,40.42,40.51,40.42,40.5,12943.0,40.0898,40.1791,40.0898,40.1692,12943.0
2023-01-11 13:15:00,40.49,40.49,40.43,40.46,11865.0,40.1593,40.1593,40.0998,40.1295,11865.0
2023-01-11 13:20:00,40.46,40.47,40.44,40.47,9525.0,40.1295,40.1394,40.1097,40.1394,9525.0
2023-01-11 13:25:00,40.46,40.52,40.46,40.5,12843.0,40.1295,40.189,40.1295,40.1692,12843.0
2023-01-11 13:30:00,40.51,40.52,40.47,40.48,8261.0,40.1791,40.189,40.1394,40.1494,8261.0
2023-01-11 13:35:00,40.48,40.5,40.44,40.45,10540.0,40.1494,40.1692,40.1097,40.1196,10540.0
2023-01-11 13:40:00,40.44,40.47,40.43,40.44,9561.0,40.1097,40.1394,40.0998,40.1097,9561.0
2023-01-11 13:45:00,40.44,40.48,40.41,40.44,39463.0,40.1097,40.1494,40.0799,40.1097,39463.0
2023-01-11 13:50:00,40.44,40.45,40.36,40.37,25017.0,40.1097,40.1196,40.0303,40.0403,25017.0
2023-01-11 13:55:00,40.36,40.37,40.3,40.31,23755.0,40.0303,40.0403,39.9708,39.9807,23755.0
2023-01-11 14:00:00,40.32,40.36,40.32,40.34,11270.0,39.9907,40.0303,39.9907,40.0105,11270.0
2023-01-11 14:05:00,40.33,40.34,40.3,40.31,11181.0,40.0006,40.0105,39.9708,39.9807,11181.0
2023-01-11 14:10:00,40.32,40.34,40.32,40.33,10113.0,39.9907,40.0105,39.9907,40.0006,10113.0
2023-01-11 14:15:00,40.32,40.38,40.3,40.38,13316.0,39.9907,40.0502,39.9708,40.0502,13316.0
2023-01-11 14:20:00,40.38,40.43,40.36,40.43,11299.0,40.0502,40.0998,40.0303,40.0998,11299.0
2023-01-11 14:25:00,40.43,40.47,40.41,40.44,15603.0,40.0998,40.1394,40.0799,40.1097,15603.0
2023-01-11 14:30:00,40.44,40.45,40.4,40.43,31664.0,40.1097,40.1196,40.07,40.0998,31664.0
2023-01-11 14:35:00,40.43,40.45,40.4,40.44,12285.0,40.0998,40.1196,40.07,40.1097,12285.0
2023-01-11 14:40:00,40.43,40.45,40.42,40.44,9454.0,40.0998,40.1196,40.0898,40.1097,9454.0
2023-01-11 14:45:00,40.45,40.47,40.42,40.43,10056.0,40.1196,40.1394,40.0898,40.0998,10056.0
2023-01-11 14:50:00,40.43,40.49,40.42,40.44,24218.0,40.0998,40.1593,40.0898,40.1097,24218.0
2023-01-11 14:55:00,40.45,40.45,40.43,40.43,16609.0,40.1196,40.1196,40.0998,40.0998,16609.0
2023-01-11 15:00:00,40.44,40.49,40.42,40.48,24987.0,40.1097,40.1593,40.0898,40.1494,24987.0
2023-01-11 15:05:00,40.48,40.49,40.44,40.45,12554.0,40.1494,40.1593,40.1097,40.1196,12554.0
2023-01-11 15:10:00,40.44,40.45,40.4,40.4,30639.0,40.1097,40.1196,40.07,40.07,30639.0
2023-01-11 15:15:00,40.41,40.44,40.4,40.42,16209.0,40.0799,40.1097,40.07,40.0898,16209.0
2023-01-11 15:20:00,40.43,40.44,40.41,40.43,10776.0,40.0998,40.1097,40.0799,40.0998,10776.0
2023-01-11 15:25:00,40.43,40.44,40.37,40.37,8403.0,40.0998,40.1097,40.0403,40.0403,8403.0
2023-01-11 15:30:00,40.38,40.38,40.33,40.34,14090.0,40.0502,40.0502,40.0006,40.0105,14090.0
2023-01-11 15:35:00,40.34,40.38,40.31,40.36,25930.0,40.0105,40.0502,39.9807,40.0303,25930.0
2023-01-11 15:40:00,40.36,40.41,40.34,40.41,28494.0,40.0303,40.0799,40.0105,40.0799,28494.0
2023-01-11 15:45:00,40.41,40.44,40.39,40.43,44186.0,40.0799,40.1097,40.0601,40.0998,44186.0
2023-01-11 15:50:00,40.43,40.44,40.4,40.41,91896.0,40.0998,40.1097,40.07,40.0799,91896.0
2023-01-11 15:55:00,40.41,40.48,40.38,40.39,220766.0,40.0799,40.1494,40.0502,40.0601,220766.0
2023-01-12 09:30:00,40.5,40.52,40.4,40.4,16104.0,40.1692,40.189,40.07,40.07,16104.0
2023-01-12 09:35:00,40.39,40.56,40.39,40.47,15016.0,40.0601,40.2287,40.0601,40.1394,15016.0
2023-01-12 09:40:00,40.5,40.53,40.4,40.47,24081.0,40.1692,40.1989,40.07,40.1394,24081.0
2023-01-12 09:45:00,40.46,40.46,40.4,40.41,36931.0,40.1295,40.1295,40.07,40.0799,36931.0
2023-01-12 09:50:00,40.41,40.48,40.39,40.45,17718.0,40.0799,40.1494,40.0601,40.1196,17718.0
2023-01-12 09:55:00,40.44,40.55,40.43,40.55,19358.0,40.1097,40.2188,40.0998,40.2188,19358.0
2023-01-12 10:00:00,40.55,40.62,40.52,40.58,13185.0,40.2188,40.2882,40.189,40.2485,13185.0
2023-01-12 10:05:00,40.57,40.59,40.52,40.53,23929.0,40.2386,40.2585,40.189,40.1989,23929.0
2023-01-12 10:10:00,40.53,40.76,40.53,40.68,50135.0,40.1989,40.4271,40.1989,40.3477,50135.0
2023-01-12 10:15:00,40.67,40.69,40.63,40.64,11410.0,40.3378,40.3576,40.2981,40.308,11410.0
2023-01-12 10:20:00,40.65,40.68,40.56,40.58,10448.0,40.318,40.3477,40.2287,40.2485,10448.0
2023-01-12 10:25:00,40.59,40.59,40.52,40.57,14186.0,40.2585,40.2585,40.189,40.2386,14186.0
2023-01-12 10:30:00,40.56,40.7,40.54,40.7,20566.0,40.2287,40.3676,40.2089,40.3676,20566.0
2023-01-12 10:35:00,40.72,40.78,40.69,40.71,9533.0,40.3874,40.4469,40.3576,40.3775,9533.0
2023-01-12 10:40:00,40.71,40.71,40.54,40.56,60077.0,40.3775,40.3775,40.2089,40.2287,60077.0
2023-01-12 10:45:00,40.57,40.6,40.53,40.55,10663.0,40.2386,40.2684,40.1989,40.2188,10663.0
2023-01-12 10:50:00,40.54,40.65,40.52,40.57,44445.0,40.2089,40.318,40.189,40.2386,44445.0
2023-01-12 10:55:00,40.58,40.68,40.57,40.59,20227.0,40.2485,40.3477,40.2386,40.2585,20227.0
2023-01-12 11:00:00,40.59,40.59,40.5,40.56,24033.0,40.2585,40.2585,40.1692,40.2287,24033.0
2023-01-12 11:05:00,40.57,40.6,40.54,40.57,9655.0,40.2386,40.2684,40.2089,40.2386,9655.0
2023-01-12 11:10:00,40.57,40.64,40.57,40.64,5213.0,40.2386,40.308,40.2386,40.308,5213.0
2023-01-12 11:15:00,40.65,40.66,40.58,40.58,10964.0,40.318,40.3279,40.2485,40.2485,10964.0
2023-01-12 11:20:00,40.58,40.59,40.55,40.55,9698.0,40.2485,40.2585,40.2188,40.2188,9698.0
2023-01-12 11:25:00,40.55,40.6,40.54,40.57,22743.0,40.2188,40.2684,40.2089,40.2386,22743.0
2023-01-12 11:30:00,40.57,40.59,40.52,40.55,36625.0,40.2386,40.2585,40.189,40.2188,36625.0
2023-01-12 11:35:00,40.55,40.56,40.47,40.48,23821.0,40.2188,40.2287,40.1394,40.1494,23821.0
2023-01-12 11:40:00,40.49,40.58,40.49,40.58,16031.0,40.1593,40.2485,40.1593,40.2485,16031.0
2023-01-12 11:45:00,40.58,40.59,40.54,40.55,17105.0,40.2485,40.2585,40.2089,40.2188,17105.0
2023-01-12 11:50:00,40.54,40.56,40.5,40.5,13390.0,40.2089,40.2287,40.1692,40.1692,13390.0
2023-01-12 11:55:00,40.5,40.61,40.5,40.59,84551.0,40.1692,40.2783,40.1692,40.2585,84551.0
2023-01-12 12:00:00,40.59,40.71,40.57,40.71,52999.0,40.2585,40.3775,40.2386,40.3775,52999.0
2023-01-12 12:05:00,40.71,40.76,40.66,40.69,103191.0,40.3775,40.4271,40.3279,40.3576,103191.0
2023-01-12 12:10:00,40.69,40.73,40.68,40.69,25650.0,40.3576,40.3973,40.3477,40.3576,25650.0
2023-01-12 12:15:00,40.7,40.74,40.68,40.74,151322.0,40.3676,40.4072,40.3477,40.4072,151322.0
2023-01-12 12:20:00,40.75,40.86,40.74,40.86,20501.0,40.4171,40.5262,40.4072,40.5262,20501.0
2023-01-12 12:25:00,40.84,40.9,40.82,40.89,7019.0,40.5064,40.5659,40.4866,40.556,7019.0
2023-01-12 12:30:00,40.9,40.92,40.88,40.89,11918.0,40.5659,40.5858,40.5461,40.556,11918.0
2023-01-12 12:35:00,40.9,40.92,40.84,40.84,17416.0,40.5659,40.5858,40.5064,40.5064,17416.0
2023-01-12 12:40:00,40.84,40.89,40.82,40.89,5270.0,40.5064,40.556,40.4866,40.556,5270.0
2023-01-12 12:45:00,40.89,40.92,40.87,40.91,6221.0,40.556,40.5858,40.5362,40.5758,6221.0
2023-01-12 12:50:00,40.91,40.94,40.91,40.93,5619.0,40.5758,40.6056,40.5758,40.5957,5619.0
2023-01-12 12:55:00,40.93,40.93,40.91,40.93,3868.0,40.5957,40.5957,40.5758,40.5957,3868.0
2023-01-12 13:00:00,40.92,40.97,40.88,40.89,28358.0,40.5858,40.6353,40.5461,40.556,28358.0
2023-01-12 13:05:00,40.88,40.91,40.87,40.88,9638.0,40.5461,40.5758,40.5362,40.5461,9638.0
2023-01-12 13:10:00,40.87,40.91,40.86,40.91,6678.0,40.5362,40.5758,40.5262,40.5758,6678.0
2023-01-12 13:15:00,40.91,40.94,40.88,40.9,7067.0,40.5758,40.6056,40.5461,40.5659,7067.0
2023-01-12 13:20:00,40.91,40.92,40.88,40.9,25389.0,40.5758,40.5858,40.5461,40.5659,25389.0
2023-01-12 13:25:00,40.9,40.9,40.71,40.74,16684.0,40.5659,40.5659,40.3775,40.4072,16684.0
2023-01-12 13:30:00,40.73,40.77,40.69,40.75,9387.0,40.3973,40.437,40.3576,40.4171,9387.0
2023-01-12 13:35:00,40.75,40.82,40.73,40.82,7872.0,40.4171,40.4866,40.3973,40.4866,7872.0
2023-01-12 13:40:00,40.82,40.85,40.8,40.84,5205.0,40.4866,40.5163,40.4667,40.5064,5205.0
2023-01-12 13:45:00,40.85,40.89,40.84,40.87,6504.0,40.5163,40.556,40.5064,40.5362,6504.0
2023-01-12 13:50:00,40.87,40.9,40.86,40.9,5945.0,40.5362,40.5659,40.5262,40.5659,5945.0
2023-01-12 13:55:00,40.9,40.98,40.89,40.98,50771.0,40.5659,40.6453,40.556,40.6453,50771.0
2023-01-12 14:00:00,40.98,41.02,40.91,40.93,32104.0,40.6453,40.6849,40.5758,40.5957,32104.0
2023-01-12 14:05:00,40.93,40.95,40.89,40.89,5662.0,40.5957,40.6155,40.556,40.556,5662.0
2023-01-12 14:10:00,40.9,40.91,40.87,40.91,8596.0,40.5659,40.5758,40.5362,40.5758,8596.0
2023-01-12 14:15:00,40.9,40.94,40.89,40.93,4594.0,40.5659,40.6056,40.556,40.5957,4594.0
2023-01-12 14:20:00,40.94,40.96,40.88,40.91,7139.0,40.6056,40.6254,40.5461,40.5758,7139.0
2023-01-12 14:25:00,40.91,40.94,40.9,40.93,5333.0,40.5758,40.6056,40.5659,40.5957,5333.0
2023-01-12 14:30:00,40.93,40.96,40.91,40.95,7354.0,40.5957,40.6254,40.5758,40.6155,7354.0
2023-01-12 14:35:00,40.95,40.97,40.92,40.96,6259.0,40.6155,40.6353,40.5858,40.6254,6259.0
2023-01-12 14:40:00,40.97,40.97,40.93,40.95,4247.0,40.6353,40.6353,40.5957,40.6155,4247.0
2023-01-12 14:45:00,40.95,40.96,40.92,40.93,11341.0,40.6155,40.6254,40.5858,40.5957,11341.0
2023-01-12 14:50:00,40.92,40.92,40.84,40.84,14711.0,40.5858,40.5858,40.5064,40.5064,14711.0
2023-01-12 14:55:00,40.83,40.88,40.81,40.88,14920.0,40.4965,40.5461,40.4767,40.5461,14920.0
2023-01-12 15:00:00,40.89,40.93,40.86,40.89,11742.0,40.556,40.5957,40.5262,40.556,11742.0
2023-01-12 15:05:00,40.9,40.9,40.83,40.84,7944.0,40.5659,40.5659,40.4965,40.5064,7944.0
2023-01-12 15:10:00,40.84,40.84,40.78,40.8,14689.0,40.5064,40.5064,40.4469,40.4667,14689.0
2023-01-12 15:15:00,40.81,40.83,40.78,40.78,7976.0,40.4767,40.4965,40.4469,40.4469,7976.0
2023-01-12 15:20:00,40.79,40.83,40.77,40.83,5659.0,40.4568,40.4965,40.437,40.4965,5659.0
2023-01-12 15:25:00,40.83,40.86,40.81,40.84,7314.0,40.4965,40.5262,40.4767,40.5064,7314.0
2023-01-12 15:30:00,40.83,40.87,40.81,40.86,17496.0,40.4965,40.5362,40.4767,40.5262,17496.0
2023-01-12 15:35:00,40.87,40.87,40.79,40.82,16925.0,40.5362,40.5362,40.4568,40.4866,16925.0
2023-01-12 15:40:00,40.82,40.86,40.78,40.8,23436.0,40.4866,40.5262,40.4469,40.4667,23436.0
2023-01-12 15:45:00,40.8,40.8,40.73,40.75,32329.0,40.4667,40.4667,40.3973,40.4171,32329.0
2023-01-12 15:50:00,40.75,40.78,40.67,40.69,84077.0,40.4171,40.4469,40.3378,40.3576,84077.0
2023-01-12 15:55:00,40.7,40.73,40.66,40.67,244612.0,40.3676,40.3973,40.3279,40.3378,244612.0
2023-01-13 09:30:00,40.19,40.33,40.03,40.23,28286.0,39.8617,40.0006,39.703,39.9014,28286.0
2023-01-13 09:35:00,40.21,40.21,39.93,40.01,33507.0,39.8816,39.8816,39.6038,39.6832,33507.0
2023-01-13 09:40:00,40.02,40.16,40.01,40.13,26433.0,39.6931,39.832,39.6832,39.8022,26433.0
2023-01-13 09:45:00,40.14,40.29,40.08,40.21,49976.0,39.8121,39.9609,39.7526,39.8816,49976.0
2023-01-13 09:50:00,40.21,40.24,40.17,40.23,11447.0,39.8816,39.9113,39.8419,39.9014,11447.0
2023-01-13 09:55:00,40.24,40.26,40.15,40.19,16575.0,39.9113,39.9311,39.822,39.8617,16575.0
2023-01-13 10:00:00,40.17,40.34,40.06,40.25,29898.0,39.8419,40.0105,39.7328,39.9212,29898.0
2023-01-13 10:05:00,40.25,40.3,40.22,40.27,21940.0,39.9212,39.9708,39.8915,39.9411,21940.0
2023-01-13 10:10:00,40.27,40.39,40.26,40.36,13951.0,39.9411,40.0601,39.9311,40.0303,13951.0
2023-01-13 10:15:00,40.35,40.41,40.35,40.39,8957.0,40.0204,40.0799,40.0204,40.0601,8957.0
2023-01-13 10:20:00,40.39,40.4,40.32,40.38,12059.0,40.0601,40.07,39.9907,40.0502,12059.0
2023-01-13 10:25:00,40.38,40.4,40.34,40.39,13551.0,40.0502,40.07,40.0105,40.0601,13551.0
2023-01-13 10:30:00,40.4,40.4,40.35,40.4,8651.0,40.07,40.07,40.0204,40.07,8651.0
2023-01-13 10:35:00,40.4,40.41,40.35,40.37,30500.0,40.07,40.0799,40.0204,40.0403,30500.0
2023-01-13 10:40:00,40.38,40.43,40.37,40.4,7043.0,40.0502,40.0998,40.0403,40.07,7043.0
2023-01-13 10:45:00,40.39,40.49,40.39,40.48,7412.0,40.0601,40.1593,40.0601,40.1494,7412.0
2023-01-13 10:50:00,40.48,40.5,40.47,40.5,11530.0,40.1494,40.1692,40.1394,40.1692,11530.0
2023-01-13 10:55:00,40.5,40.5,40.45,40.46,8256.0,40.1692,40.1692,40.1196,40.1295,8256.0
2023-01-13 11:00:00,40.48,40.48,40.41,40.43,10558.0,40.1494,40.1494,40.0799,40.0998,10558.0
2023-01-13 11:05:00,40.44,40.44,40.36,40.37,14065.0,40.1097,40.1097,40.0303,40.0403,14065.0
2023-01-13 11:10:00,40.35,40.4,40.35,40.39,4117.0,40.0204,40.07,40.0204,40.0601,4117.0
2023-01-13 11:15:00,40.4,40.44,40.4,40.41,7354.0,40.07,40.1097,40.07,40.0799,7354.0
2023-01-13 11:20:00,40.41,40.49,40.39,40.48,7648.0,40.0799,40.1593,40.0601,40.1494,7648.0
2023-01-13 11:25:00,40.5,40.5,40.45,40.46,6141.0,40.1692,40.1692,40.1196,40.1295,6141.0
2023-01-13 11:30:00,40.46,40.46,40.42,40.43,6613.0,40.1295,40.1295,40.0898,40.0998,6613.0
2023-01-13 11:35:00,40.42,40.46,40.41,40.42,5023.0,40.0898,40.1295,40.0799,40.0898,5023.0
2023-01-13 11:40:00,40.43,40.49,40.42,40.49,3742.0,40.0998,40.1593,40.0898,40.1593,3742.0
2023-01-13 11:45:00,40.49,40.54,40.47,40.52,6751.0,40.1593,40.2089,40.1394,40.189,6751.0
2023-01-13 11:50:00,40.54,40.54,40.47,40.5,8666.0,40.2089,40.2089,40.1394,40.1692,8666.0
2023-01-13 11:55:00,40.49,40.5,40.44,40.5,4196.0,40.1593,40.1692,40.1097,40.1692,4196.0
2023-01-13 12:00:00,40.5,40.53,40.48,40.5,5095.0,40.1692,40.1989,40.1494,40.1692,5095.0
2023-01-13 12:05:00,40.5,40.53,40.48,40.53,4785.0,40.1692,40.1989,40.1494,40.1989,4785.0
2023-01-13 12:10:00,40.53,40.56,40.5,40.55,4417.0,40.1989,40.2287,40.1692,40.2188,4417.0
2023-01-13 12:15:00,40.56,40.6,40.55,40.59,5083.0,40.2287,40.2684,40.2188,40.2585,5083.0
2023-01-13 12:20:00,40.59,40.59,40.55,40.55,6671.0,40.2585,40.2585,40.2188,40.2188,6671.0
2023-01-13 12:25:00,40.56,40.59,40.55,40.57,5318.0,40.2287,40.2585,40.2188,40.2386,5318.0
2023-01-13 12:30:00,40.56,40.58,40.53,40.57,7319.0,40.2287,40.2485,40.1989,40.2386,7319.0
2023-01-13 12:35:00,40.57,40.57,40.51,40.52,4652.0,40.2386,40.2386,40.1791,40.189,4652.0
2023-01-13 12:40:00,40.52,40.58,40.52,40.57,6667.0,40.189,40.2485,40.189,40.2386,6667.0
2023-01-13 12:45:00,40.57,40.61,40.55,40.57,11265.0,40.2386,40.2783,40.2188,40.2386,11265.0
2023-01-13 12:50:00,40.57,40.59,40.56,40.59,3051.0,40.2386,40.2585,40.2287,40.2585,3051.0
2023-01-13 12:55:00,40.59,40.65,40.59,40.63,7246.0,40.2585,40.318,40.2585,40.2981,7246.0
2023-01-13 13:00:00,40.63,40.66,40.62,40.65,10065.0,40.2981,40.3279,40.2882,40.318,10065.0
2023-01-13 13:05:00,40.64,40.66,40.62,40.65,7070.0,40.308,40.3279,40.2882,40.318,7070.0
2023-01-13 13:10:00,40.66,40.68,40.65,40.68,5293.0,40.3279,40.3477,40.318,40.3477,5293.0
2023-01-13 13:15:00,40.68,40.68,40.64,40.65,9450.0,40.3477,40.3477,40.308,40.318,9450.0
2023-01-13 13:20:00,40.65,40.66,40.63,40.66,8061.0,40.318,40.3279,40.2981,40.3279,8061.0
2023-01-13 13:25:00,40.66,40.66,40.63,40.65,12928.0,40.3279,40.3279,40.2981,40.318,12928.0
2023-01-13 13:30:00,40.64,40.66,40.54,40.57,5997.0,40.308,40.3279,40.2089,40.2386,5997.0
2023-01-13 13:35:00,40.57,40.58,40.55,40.56,6556.0,40.2386,40.2485,40.2188,40.2287,6556.0
2023-01-13 13:40:00,40.57,40.58,40.52,40.57,6284.0,40.2386,40.2485,40.189,40.2386,6284.0
2023-01-13 13:45:00,40.56,40.62,40.55,40.62,3867.0,40.2287,40.2882,40.2188,40.2882,3867.0
2023-01-13 13:50:00,40.62,40.63,40.57,40.58,6085.0,40.2882,40.2981,40.2386,40.2485,6085.0
2023-01-13 13:55:00,40.58,40.61,40.57,40.61,3811.0,40.2485,40.2783,40.2386,40.2783,3811.0
2023-01-13 14:00:00,40.61,40.63,40.56,40.56,5463.0,40.2783,40.2981,40.2287,40.2287,5463.0
2023-01-13 14:05:00,40.57,40.59,40.56,40.57,3887.0,40.2386,40.2585,40.2287,40.2386,3887.0
2023-01-13 14:10:00,40.57,40.6,40.56,40.6,4678.0,40.2386,40.2684,40.2287,40.2684,4678.0
2023-01-13 14:15:00,40.6,40.6,40.55,40.56,6336.0,40.2684,40.2684,40.2188,40.2287,6336.0
2023-01-13 14:20:00,40.55,40.57,40.55,40.57,3850.0,40.2188,40.2386,40.2188,40.2386,3850.0
2023-01-13 14:25:00,40.57,40.57,40.52,40.53,4650.0,40.2386,40.2386,40.189,40.1989,4650.0
2023-01-13 14:30:00,40.52,40.53,40.49,40.5,2925.0,40.189,40.1989,40.1593,40.1692,2925.0
2023-01-13 14:35:00,40.49,40.5,40.44,40.5,3137.0,40.1593,40.1692,40.1097,40.1692,3137.0
2023-01-13 14:40:00,40.51,40.53,40.47,40.47,9784.0,40.1791,40.1989,40.1394,40.1394,9784.0
2023-01-13 14:45:00,40.48,40.5,40.45,40.49,20016.0,40.1494,40.1692,40.1196,40.1593,20016.0
2023-01-13 14:50:00,40.48,40.5,40.46,40.48,5701.0,40.1494,40.1692,40.1295,40.1494,5701.0
2023-01-13 14:55:00,40.48,40.54,40.46,40.54,21364.0,40.1494,40.2089,40.1295,40.2089,21364.0
2023-01-13 15:00:00,40.54,40.62,40.53,40.61,7838.0,40.2089,40.2882,40.1989,40.2783,7838.0
2023-01-13 15:05:00,40.61,40.64,40.59,40.64,7488.0,40.2783,40.308,40.2585,40.308,7488.0
2023-01-13 15:10:00,40.63,40.66,40.62,40.64,11480.0,40.2981,40.3279,40.2882,40.308,11480.0
2023-01-13 15:15:00,40.63,40.68,40.63,40.68,4841.0,40.2981,40.3477,40.2981,40.3477,4841.0
2023-01-13 15:20:00,40.68,40.73,40.67,40.73,14813.0,40.3477,40.3973,40.3378,40.3973,14813.0
2023-01-13 15:25:00,40.73,40.77,40.71,40.77,16826.0,40.3973,40.437,40.3775,40.437,16826.0
2023-01-13 15:30:00,40.77,40.79,40.73,40.77,16457.0,40.437,40.4568,40.3973,40.437,16457.0
2023-01-13 15:35:00,40.77,40.82,40.77,40.78,29871.0,40.437,40.4866,40.437,40.4469,29871.0
2023-01-13 15:40:00,40.79,40.85,40.77,40.83,21051.0,40.4568,40.5163,40.437,40.4965,21051.0
2023-01-13 15:45:00,40.83,40.84,40.79,40.83,28847.0,40.4965,40.5064,40.4568,40.4965,28847.0
2023-01-13 15:50:00,40.82,40.83,40.76,40.79,38919.0,40.4866,40.4965,40.4271,40.4568,38919.0
2023-01-13 15:55:00,40.79,40.8,40.74,40.75,120838.0,40.4568,40.4667,40.4072,40.4171,120838.0
2023-01-17 09:30:00,40.69,40.91,40.69,40.89,20695.0,40.3576,40.5758,40.3576,40.556,20695.0
2023-01-17 09:35:00,40.88,40.96,40.85,40.91,8312.0,40.5461,40.6254,40.5163,40.5758,8312.0
2023-01-17 09:40:00,40.93,40.98,40.89,40.95,9531.0,40.5957,40.6453,40.556,40.6155,9531.0
2023-01-17 09:45:00,40.96,40.97,40.8,40.83,22963.0,40.6254,40.6353,40.4667,40.4965,22963.0
2023-01-17 09:50:00,40.83,40.86,40.8,40.85,6310.0,40.4965,40.5262,40.4667,40.5163,6310.0
2023-01-17 09:55:00,40.84,40.86,40.77,40.81,7484.0,40.5064,40.5262,40.437,40.4767,7484.0
2023-01-17 10:00:00,40.84,40.92,40.83,40.86,20137.0,40.5064,40.5858,40.4965,40.5262,20137.0
2023-01-17 10:05:00,40.87,40.88,40.76,40.77,10710.0,40.5362,40.5461,40.4271,40.437,10710.0
2023-01-17 10:10:00,40.77,40.79,40.7,40.71,17758.0,40.437,40.4568,40.3676,40.3775,17758.0
2023-01-17 10:15:00,40.71,40.77,40.7,40.77,46183.0,40.3775,40.437,40.3676,40.437,46183.0
2023-01-17 10:20:00,40.77,40.84,40.76,40.84,9099.0,40.437,40.5064,40.4271,40.5064,9099.0
2023-01-17 10:25:00,40.84,40.84,40.74,40.77,14783.0,40.5064,40.5064,40.4072,40.437,14783.0
2023-01-17 10:30:00,40.78,40.78,40.68,40.72,10363.0,40.4469,40.4469,40.3477,40.3874,10363.0
2023-01-17 10:35:00,40.73,40.75,40.67,40.68,6800.0,40.3973,40.4171,40.3378,40.3477,6800.0
2023-01-17 10:40:00,40.68,40.7,40.59,40.6,13017.0,40.3477,40.3676,40.2585,40.2684,13017.0
2023-01-17 10:45:00,40.61,40.63,40.59,40.63,3612.0,40.2783,40.2981,40.2585,40.2981,3612.0
2023-01-17 10:50:00,40.61,40.62,40.56,40.58,5059.0,40.2783,40.2882,40.2287,40.2485,5059.0
2023-01-17 10:55:00,40.59,40.59,40.45,40.51,12624.0,40.2585,40.2585,40.1196,40.1791,12624.0
2023-01-17 11:00:00,40.5,40.52,40.46,40.51,29058.0,40.1692,40.189,40.1295,40.1791,29058.0
2023-01-17 11:05:00,40.52,40.55,40.49,40.53,7804.0,40.189,40.2188,40.1593,40.1989,7804.0
2023-01-17 11:10:00,40.52,40.54,40.49,40.51,9169.0,40.189,40.2089,40.1593,40.1791,9169.0
2023-01-17 11:15:00,40.51,40.54,40.49,40.5,7944.0,40.1791,40.2089,40.1593,40.1692,7944.0
2023-01-17 11:20:00,40.5,40.51,40.47,40.48,7238.0,40.1692,40.1791,40.1394,40.1494,7238.0
2023-01-17 11:25:00,40.47,40.54,40.47,40.54,7000.0,40.1394,40.2089,40.1394,40.2089,7000.0
2023-01-17 11:30:00,40.52,40.55,40.47,40.47,7424.0,40.189,40.2188,40.1394,40.1394,7424.0
2023-01-17 11:35:00,40.48,40.48,40.42,40.42,4696.0,40.1494,40.1494,40.0898,40.0898,4696.0
2023-01-17 11:40:00,40.44,40.47,40.44,40.46,3517.0,40.1097,40.1394,40.1097,40.1295,3517.0
2023-01-17 11:45:00,40.47,40.51,40.47,40.48,2738.0,40.1394,40.1791,40.1394,40.1494,2738.0
2023-01-17 11:50:00,40.48,40.5,40.46,40.47,6503.0,40.1494,40.1692,40.1295,40.1394,6503.0
2023-01-17 11:55:00,40.47,40.5,40.45,40.49,9258.0,40.1394,40.1692,40.1196,40.1593,9258.0
2023-01-17 12:00:00,40.5,40.51,40.48,40.5,9417.0,40.1692,40.1791,40.1494,40.1692,9417.0
2023-01-17 12:05:00,40.5,40.51,40.47,40.47,20436.0,40.1692,40.1791,40.1394,40.1394,20436.0
2023-01-17 12:10:00,40.46,40.49,40.45,40.47,7891.0,40.1295,40.1593,40.1196,40.1394,7891.0
2023-01-17 12:15:00,40.48,40.51,40.47,40.47,7500.0,40.1494,40.1791,40.1394,40.1394,7500.0
2023-01-17 12:20:00,40.48,40.49,40.45,40.45,6287.0,40.1494,40.1593,40.1196,40.1196,6287.0
2023-01-17 12:25:00,40.44,40.44,40.38,40.42,6475.0,40.1097,40.1097,40.0502,40.0898,6475.0
2023-01-17 12:30:00,40.43,40.47,40.42,40.47,10236.0,40.0998,40.1394,40.0898,40.1394,10236.0
2023-01-17 12:35:00,40.47,40.52,40.47,40.52,10078.0,40.1394,40.189,40.1394,40.189,10078.0
2023-01-17 12:40:00,40.52,40.54,40.5,40.52,11857.0,40.189,40.2089,40.1692,40.189,11857.0
2023-01-17 12:45:00,40.53,40.63,40.52,40.6,9290.0,40.1989,40.2981,40.189,40.2684,9290.0
2023-01-17 12:50:00,40.61,40.61,40.55,40.56,9680.0,40.2783,40.2783,40.2188,40.2287,9680.0
2023-01-17 12:55:00,40.57,40.58,40.53,40.56,13927.0,40.2386,40.2485,40.1989,40.2287,13927.0
2023-01-17 13:00:00,40.55,40.58,40.54,40.55,11841.0,40.2188,40.2485,40.2089,40.2188,11841.0
2023-01-17 13:05:00,40.55,40.57,40.53,40.55,11618.0,40.2188,40.2386,40.1989,40.2188,11618.0
2023-01-17 13:10:00,40.55,40.55,40.5,40.53,7848.0,40.2188,40.2188,40.1692,40.1989,7848.0
2023-01-17 13:15:00,40.52,40.56,40.51,40.54,9445.0,40.189,40.2287,40.1791,40.2089,9445.0
2023-01-17 13:20:00,40.54,40.58,40.52,40.55,5301.0,40.2089,40.2485,40.189,40.2188,5301.0
2023-01-17 13:25:00,40.55,40.56,40.51,40.55,5776.0,40.2188,40.2287,40.1791,40.2188,5776.0
2023-01-17 13:30:00,40.55,40.63,40.55,40.59,19239.0,40.2188,40.2981,40.2188,40.2585,19239.0
2023-01-17 13:35:00,40.6,40.67,40.6,40.66,11434.0,40.2684,40.3378,40.2684,40.3279,11434.0
2023-01-17 13:40:00,40.66,40.69,40.65,40.67,10880.0,40.3279,40.3576,40.318,40.3378,10880.0
2023-01-17 13:45:00,40.68,40.69,40.65,40.67,16452.0,40.3477,40.3576,40.318,40.3378,16452.0
2023-01-17 13:50:00,40.67,40.7,40.63,40.63,10534.0,40.3378,40.3676,40.2981,40.2981,10534.0
2023-01-17 13:55:00,40.63,40.67,40.62,40.66,8781.0,40.2981,40.3378,40.2882,40.3279,8781.0
2023-01-17 14:00:00,40.66,40.69,40.66,40.69,9102.0,40.3279,40.3576,40.3279,40.3576,9102.0
2023-01-17 14:05:00,40.69,40.74,40.67,40.72,13244.0,40.3576,40.4072,40.3378,40.3874,13244.0
2023-01-17 14:10:00,40.72,40.72,40.66,40.68,9941.0,40.3874,40.3874,40.3279,40.3477,9941.0
2023-01-17 14:15:00,40.67,40.67,40.54,40.59,8720.0,40.3378,40.3378,40.2089,40.2585,8720.0
2023-01-17 14:20:00,40.58,40.6,40.54,40.6,10279.0,40.2485,40.2684,40.2089,40.2684,10279.0
2023-01-17 14:25:00,40.62,40.64,40.6,40.63,7851.0,40.2882,40.308,40.2684,40.2981,7851.0
2023-01-17 14:30:00,40.63,40.66,40.61,40.66,13392.0,40.2981,40.3279,40.2783,40.3279,13392.0
2023-01-17 14:35:00,40.66,40.73,40.65,40.72,6546.0,40.3279,40.3973,40.318,40.3874,6546.0
2023-01-17 14:40:00,40.71,40.75,40.7,40.73,13612.0,40.3775,40.4171,40.3676,40.3973,13612.0
2023-01-17 14:45:00,40.72,40.74,40.7,40.73,9122.0,40.3874,40.4072,40.3676,40.3973,9122.0
2023-01-17 14:50:00,40.74,40.76,40.74,40.76,6401.0,40.4072,40.4271,40.4072,40.4271,6401.0
2023-01-17 14:55:00,40.76,40.76,40.72,40.73,12374.0,40.4271,40.4271,40.3874,40.3973,12374.0
2023-01-17 15:00:00,40.73,40.78,40.73,40.77,13003.0,40.3973,40.4469,40.3973,40.437,13003.0
2023-01-17 15:05:00,40.78,40.78,40.72,40.72,9158.0,40.4469,40.4469,40.3874,40.3874,9158.0
2023-01-17 15:10:00,40.71,40.71,40.67,40.69,9518.0,40.3775,40.3775,40.3378,40.3576,9518.0
2023-01-17 15:15:00,40.69,40.71,40.67,40.71,16955.0,40.3576,40.3775,40.3378,40.3775,16955.0
2023-01-17 15:20:00,40.71,40.78,40.68,40.77,13996.0,40.3775,40.4469,40.3477,40.437,13996.0
2023-01-17 15:25:00,40.77,40.79,40.74,40.75,17012.0,40.437,40.4568,40.4072,40.4171,17012.0
2023-01-17 15:30:00,40.75,40.78,40.74,40.77,15482.0,40.4171,40.4469,40.4072,40.437,15482.0
2023-01-17 15:35:00,40.77,40.78,40.73,40.77,18725.0,40.437,40.4469,40.3973,40.437,18725.0
2023-01-17 15:40:00,40.76,40.78,40.74,40.75,30548.0,40.4271,40.4469,40.4072,40.4171,30548.0
2023-01-17 15:45:00,40.75,40.75,40.72,40.73,25118.0,40.4171,40.4171,40.3874,40.3973,25118.0
2023-01-17 15:50:00,40.72,40.74,40.64,40.66,37466.0,40.3874,40.4072,40.308,40.3279,37466.0
2023-01-17 15:55:00,40.67,40.69,40.59,40.6,131909.0,40.3378,40.3576,40.2585,40.2684,131909.0
2023-01-18 09:30:00,40.91,40.91,40.62,40.77,19091.0,40.5758,40.5758,40.2882,40.437,19091.0
2023-01-18 09:35:00,40.76,40.78,40.71,40.73,10863.0,40.4271,40.4469,40.3775,40.3973,10863.0
2023-01-18 09:40:00,40.75,40.84,40.71,40.75,12125.0,40.4171,40.5064,40.3775,40.4171,12125.0
2023-01-18 09:45:00,40.76,40.77,40.65,40.66,9135.0,40.4271,40.437,40.318,40.3279,9135.0
2023-01-18 09:50:00,40.67,40.7,40.61,40.65,6804.0,40.3378,40.3676,40.2783,40.318,6804.0
2023-01-18 09:55:00,40.64,40.73,40.64,40.73,10436.0,40.308,40.3973,40.308,40.3973,10436.0
2023-01-18 10:00:00,40.73,40.76,40.56,40.59,9989.0,40.3973,40.4271,40.2287,40.2585,9989.0
2023-01-18 10:05:00,40.58,40.63,40.58,40.58,8409.0,40.2485,40.2981,40.2485,40.2485,8409.0
2023-01-18 10:10:00,40.57,40.62,40.55,40.62,7079.0,40.2386,40.2882,40.2188,40.2882,7079.0
2023-01-18 10:15:00,40.62,40.68,40.61,40.66,11417.0,40.2882,40.3477,40.2783,40.3279,11417.0
2023-01-18 10:20:00,40.67,40.7,40.65,40.69,9286.0,40.3378,40.3676,40.318,40.3576,9286.0
2023-01-18 10:25:00,40.7,40.72,40.63,40.66,7621.0,40.3676,40.3874,40.2981,40.3279,7621.0
2023-01-18 10:30:00,40.67,40.7,40.61,40.62,8522.0,40.3378,40.3676,40.2783,40.2882,8522.0
2023-01-18 10:35:00,40.6,40.61,40.55,40.57,19877.0,40.2684,40.2783,40.2188,40.2386,19877.0
2023-01-18 10:40:00,40.57,40.59,40.5,40.5,15917.0,40.2386,40.2585,40.1692,40.1692,15917.0
2023-01-18 10:45:00,40.51,40.54,40.43,40.45,12700.0,40.1791,40.2089,40.0998,40.1196,12700.0
2023-01-18 10:50:00,40.45,40.47,40.34,40.34,15918.0,40.1196,40.1394,40.0105,40.0105,15918.0
2023-01-18 10:55:00,40.32,40.35,40.27,40.31,23218.0,39.9907,40.0204,39.9411,39.9807,23218.0
2023-01-18 11:00:00,40.32,40.36,40.28,40.31,13527.0,39.9907,40.0303,39.951,39.9807,13527.0
2023-01-18 11:05:00,40.3,40.3,40.15,40.19,16056.0,39.9708,39.9708,39.822,39.8617,16056.0
2023-01-18 11:10:00,40.19,40.21,40.17,40.19,7741.0,39.8617,39.8816,39.8419,39.8617,7741.0
2023-01-18 11:15:00,40.19,40.19,40.08,40.09,32591.0,39.8617,39.8617,39.7526,39.7625,32591.0
2023-01-18 11:20:00,40.1,40.11,40.05,40.08,16300.0,39.7725,39.7824,39.7229,39.7526,16300.0
2023-01-18 11:25:00,40.08,40.13,40.07,40.07,29235.0,39.7526,39.8022,39.7427,39.7427,29235.0
2023-01-18 11:30:00,40.05,40.06,39.99,40.03,15262.0,39.7229,39.7328,39.6634,39.703,15262.0
2023-01-18 11:35:00,40.04,40.04,39.93,39.94,7795.0,39.7129,39.7129,39.6038,39.6138,7795.0
2023-01-18 11:40:00,39.93,39.96,39.87,39.89,9476.0,39.6038,39.6336,39.5443,39.5642,9476.0
2023-01-18 11:45:00,39.88,39.92,39.86,39.89,9592.0,39.5543,39.5939,39.5344,39.5642,9592.0
2023-01-18 11:50:00,39.88,39.89,39.78,39.8,11820.0,39.5543,39.5642,39.4551,39.4749,11820.0
2023-01-18 11:55:00,39.8,39.87,39.8,39.87,6369.0,39.4749,39.5443,39.4749,39.5443,6369.0
2023-01-18 12:00:00,39.87,39.9,39.87,39.89,4432.0,39.5443,39.5741,39.5443,39.5642,4432.0
2023-01-18 12:05:00,39.9,39.95,39.88,39.92,14021.0,39.5741,39.6237,39.5543,39.5939,14021.0
2023-01-18 12:10:00,39.92,40.03,39.92,40.03,11044.0,39.5939,39.703,39.5939,39.703,11044.0
2023-01-18 12:15:00,40.03,40.03,39.93,39.95,5724.0,39.703,39.703,39.6038,39.6237,5724.0
2023-01-18 12:20:00,39.94,39.94,39.88,39.9,3975.0,39.6138,39.6138,39.5543,39.5741,3975.0
2023-01-18 12:25:00,39.89,39.9,39.85,39.86,6989.0,39.5642,39.5741,39.5245,39.5344,6989.0
2023-01-18 12:30:00,39.86,39.88,39.83,39.88,6293.0,39.5344,39.5543,39.5047,39.5543,6293.0
2023-01-18 12:35:00,39.89,39.95,39.89,39.9,6986.0,39.5642,39.6237,39.5642,39.5741,6986.0
2023-01-18 12:40:00,39.9,39.93,39.89,39.91,4829.0,39.5741,39.6038,39.5642,39.584,4829.0
2023-01-18 12:45:00,39.9,39.9,39.87,39.88,11460.0,39.5741,39.5741,39.5443,39.5543,11460.0
2023-01-18 12:50:00,39.88,39.88,39.75,39.75,6607.0,39.5543,39.5543,39.4253,39.4253,6607.0
2023-01-18 12:55:00,39.75,39.78,39.74,39.75,4846.0,39.4253,39.4551,39.4154,39.4253,4846.0
2023-01-18 13:00:00,39.75,39.78,39.7,39.72,17497.0,39.4253,39.4551,39.3757,39.3956,17497.0
2023-01-18 13:05:00,39.72,39.73,39.67,39.68,9779.0,39.3956,39.4055,39.346,39.3559,9779.0
2023-01-18 13:10:00,39.67,39.67,39.63,39.64,10710.0,39.346,39.346,39.3063,39.3162,10710.0
2023-01-18 13:15:00,39.63,39.63,39.6,39.63,8269.0,39.3063,39.3063,39.2765,39.3063,8269.0
2023-01-18 13:20:00,39.62,39.66,39.61,39.65,11523.0,39.2964,39.336,39.2865,39.3261,11523.0
2023-01-18 13:25:00,39.65,39.75,39.63,39.75,16291.0,39.3261,39.4253,39.3063,39.4253,16291.0
2023-01-18 13:30:00,39.76,39.82,39.73,39.73,14964.0,39.4352,39.4947,39.4055,39.4055,14964.0
2023-01-18 13:35:00,39.74,39.79,39.73,39.79,16497.0,39.4154,39.465,39.4055,39.465,16497.0
2023-01-18 13:40:00,39.79,39.83,39.77,39.83,9752.0,39.465,39.5047,39.4452,39.5047,9752.0
2023-01-18 13:45:00,39.83,39.86,39.82,39.84,7604.0,39.5047,39.5344,39.4947,39.5146,7604.0
2023-01-18 13:50:00,39.84,39.89,39.81,39.81,7961.0,39.5146,39.5642,39.4848,39.4848,7961.0
2023-01-18 13:55:00,39.8,39.8,39.72,39.74,9132.0,39.4749,39.4749,39.3956,39.4154,9132.0
2023-01-18 14:00:00,39.75,39.79,39.73,39.77,13372.0,39.4253,39.465,39.4055,39.4452,13372.0
2023-01-18 14:05:00,39.77,39.79,39.73,39.76,11951.0,39.4452,39.465,39.4055,39.4352,11951.0
2023-01-18 14:10:00,39.77,39.83,39.76,39.8,14503.0,39.4452,39.5047,39.4352,39.4749,14503.0
2023-01-18 14:15:00,39.8,39.8,39.74,39.77,12964.0,39.4749,39.4749,39.4154,39.4452,12964.0
2023-01-18 14:20:00,39.78,39.83,39.77,39.82,13960.0,39.4551,39.5047,39.4452,39.4947,13960.0
2023-01-18 14:25:00,39.82,39.85,39.79,39.84,15471.0,39.4947,39.5245,39.465,39.5146,15471.0
2023-01-18 14:30:00,39.84,39.88,39.83,39.86,12863.0,39.5146,39.5543,39.5047,39.5344,12863.0
2023-01-18 14:35:00,39.86,39.87,39.84,39.84,18923.0,39.5344,39.5443,39.5146,39.5146,18923.0
2023-01-18 14:40:00,39.84,39.89,39.82,39.89,15039.0,39.5146,39.5642,39.4947,39.5642,15039.0
2023-01-18 14:45:00,39.89,39.89,39.83,39.85,14031.0,39.5642,39.5642,39.5047,39.5245,14031.0
2023-01-18 14:50:00,39.85,39.88,39.84,39.87,16984.0,39.5245,39.5543,39.5146,39.5443,16984.0
2023-01-18 14:55:00,39.87,39.87,39.81,39.82,13869.0,39.5443,39.5443,39.4848,39.4947,13869.0
2023-01-18 15:00:00,39.82,39.82,39.71,39.72,23652.0,39.4947,39.4947,39.3856,39.3956,23652.0
2023-01-18 15:05:00,39.72,39.79,39.7,39.79,18363.0,39.3956,39.465,39.3757,39.465,18363.0
2023-01-18 15:10:00,39.79,39.83,39.78,39.81,17965.0,39.465,39.5047,39.4551,39.4848,17965.0
2023-01-18 15:15:00,39.81,39.83,39.73,39.74,17055.0,39.4848,39.5047,39.4055,39.4154,17055.0
2023-01-18 15:20:00,39.75,39.83,39.75,39.82,22860.0,39.4253,39.5047,39.4253,39.4947,22860.0
2023-01-18 15:25:00,39.82,39.82,39.71,39.73,30720.0,39.4947,39.4947,39.3856,39.4055,30720.0
2023-01-18 15:30:00,39.73,39.78,39.71,39.72,34598.0,39.4055,39.4551,39.3856,39.3956,34598.0
2023-01-18 15:35:00,39.72,39.73,39.67,39.67,24527.0,39.3956,39.4055,39.346,39.346,24527.0
2023-01-18 15:40:00,39.67,39.68,39.59,39.62,49124.0,39.346,39.3559,39.2666,39.2964,49124.0
2023-01-18 15:45:00,39.62,39.67,39.57,39.58,39243.0,39.2964,39.346,39.2468,39.2567,39243.0
2023-01-18 15:50:00,39.57,39.61,39.54,39.58,95100.0,39.2468,39.2865,39.217,39.2567,95100.0
2023-01-18 15:55:00,39.58,39.58,39.49,39.51,240616.0,39.2567,39.2567,39.1674,39.1873,240616.0
2023-01-19 09:30:00,39.22,39.32,39.08,39.25,17145.0,38.8996,38.9988,38.7608,38.9294,17145.0
2023-01-19 09:35:00,39.19,39.2,38.97,39.07,36964.0,38.8699,38.8798,38.6517,38.7509,36964.0
2023-01-19 09:40:00,39.07,39.13,38.92,38.97,13266.0,38.7509,38.8104,38.6021,38.6517,13266.0
2023-01-19 09:45:00,39.0,39.01,38.84,38.84,7546.0,38.6814,38.6914,38.5227,38.5227,7546.0
2023-01-19 09:50:00,38.84,38.91,38.73,38.76,23740.0,38.5227,38.5922,38.4136,38.4434,23740.0
2023-01-19 09:55:00,38.77,38.86,38.76,38.82,5162.0,38.4533,38.5426,38.4434,38.5029,5162.0
2023-01-19 10:00:00,38.8,38.83,38.76,38.8,11415.0,38.4831,38.5128,38.4434,38.4831,11415.0
2023-01-19 10:05:00,38.81,38.98,38.8,38.97,5073.0,38.493,38.6616,38.4831,38.6517,5073.0
2023-01-19 10:10:00,38.95,38.95,38.81,38.86,9839.0,38.6318,38.6318,38.493,38.5426,9839.0
2023-01-19 10:15:00,38.87,38.97,38.85,38.91,4279.0,38.5525,38.6517,38.5327,38.5922,4279.0
2023-01-19 10:20:00,38.89,38.9,38.84,38.87,9964.0,38.5723,38.5823,38.5227,38.5525,9964.0
2023-01-19 10:25:00,38.88,38.91,38.82,38.86,5990.0,38.5624,38.5922,38.5029,38.5426,5990.0
2023-01-19 10:30:00,38.84,38.88,38.83,38.85,5985.0,38.5227,38.5624,38.5128,38.5327,5985.0
2023-01-19 10:35:00,38.87,38.87,38.79,38.79,4315.0,38.5525,38.5525,38.4732,38.4732,4315.0
2023-01-19 10:40:00,38.79,38.84,38.79,38.84,3491.0,38.4732,38.5227,38.4732,38.5227,3491.0
2023-01-19 10:45:00,38.83,38.83,38.77,38.77,5962.0,38.5128,38.5128,38.4533,38.4533,5962.0
2023-01-19 10:50:00,38.77,38.78,38.69,38.7,8639.0,38.4533,38.4632,38.374,38.3839,8639.0
2023-01-19 10:55:00,38.72,38.79,38.71,38.79,3933.0,38.4037,38.4732,38.3938,38.4732,3933.0
2023-01-19 11:00:00,38.79,38.79,38.71,38.73,9573.0,38.4732,38.4732,38.3938,38.4136,9573.0
2023-01-19 11:05:00,38.73,38.74,38.67,38.7,11104.0,38.4136,38.4236,38.3541,38.3839,11104.0
2023-01-19 11:10:00,38.7,38.73,38.62,38.62,6558.0,38.3839,38.4136,38.3045,38.3045,6558.0
2023-01-19 11:15:00,38.62,38.63,38.53,38.55,17875.0,38.3045,38.3145,38.2153,38.2351,17875.0
2023-01-19 11:20:00,38.54,38.65,38.53,38.65,8930.0,38.2252,38.3343,38.2153,38.3343,8930.0
2023-01-19 11:25:00,38.65,38.72,38.64,38.65,44063.0,38.3343,38.4037,38.3244,38.3343,44063.0
2023-01-19 11:30:00,38.66,38.74,38.65,38.71,9703.0,38.3442,38.4236,38.3343,38.3938,9703.0
2023-01-19 11:35:00,38.7,38.76,38.68,38.76,2415.0,38.3839,38.4434,38.3641,38.4434,2415.0
2023-01-19 11:40:00,38.77,38.78,38.71,38.71,5988.0,38.4533,38.4632,38.3938,38.3938,5988.0
2023-01-19 11:45:00,38.72,38.73,38.68,38.73,5920.0,38.4037,38.4136,38.3641,38.4136,5920.0
2023-01-19 11:50:00,38.72,38.76,38.72,38.74,5019.0,38.4037,38.4434,38.4037,38.4236,5019.0
2023-01-19 11:55:00,38.74,38.75,38.72,38.75,4608.0,38.4236,38.4335,38.4037,38.4335,4608.0
2023-01-19 12:00:00,38.75,38.82,38.73,38.81,9573.0,38.4335,38.5029,38.4136,38.493,9573.0
2023-01-19 12:05:00,38.81,38.83,38.8,38.83,7572.0,38.493,38.5128,38.4831,38.5128,7572.0
2023-01-19 12:10:00,38.84,38.86,38.82,38.86,7652.0,38.5227,38.5426,38.5029,38.5426,7652.0
2023-01-19 12:15:00,38.86,38.94,38.86,38.92,6623.0,38.5426,38.6219,38.5426,38.6021,6623.0
2023-01-19 12:20:00,38.9,38.92,38.85,38.85,7160.0,38.5823,38.6021,38.5327,38.5327,7160.0
2023-01-19 12:25:00,38.84,38.85,38.79,38.8,6048.0,38.5227,38.5327,38.4732,38.4831,6048.0
2023-01-19 12:30:00,38.8,38.84,38.79,38.8,17704.0,38.4831,38.5227,38.4732,38.4831,17704.0
2023-01-19 12:35:00,38.8,38.82,38.75,38.76,8326.0,38.4831,38.5029,38.4335,38.4434,8326.0
2023-01-19 12:40:00,38.76,38.79,38.74,38.75,7429.0,38.4434,38.4732,38.4236,38.4335,7429.0
2023-01-19 12:45:00,38.75,38.8,38.74,38.8,40489.0,38.4335,38.4831,38.4236,38.4831,40489.0
2023-01-19 12:50:00,38.8,38.8,38.75,38.75,3961.0,38.4831,38.4831,38.4335,38.4335,3961.0
2023-01-19 12:55:00,38.75,38.81,38.72,38.81,4053.0,38.4335,38.493,38.4037,38.493,4053.0
2023-01-19 13:00:00,38.82,38.85,38.79,38.85,18845.0,38.5029,38.5327,38.4732,38.5327,18845.0
2023-01-19 13:05:00,38.86,38.86,38.79,38.81,6584.0,38.5426,38.5426,38.4732,38.493,6584.0
2023-01-19 13:10:00,38.8,38.81,38.77,38.8,4878.0,38.4831,38.493,38.4533,38.4831,4878.0
2023-01-19 13:15:00,38.8,38.8,38.75,38.79,8979.0,38.4831,38.4831,38.4335,38.4732,8979.0
2023-01-19 13:20:00,38.78,38.83,38.76,38.8,12878.0,38.4632,38.5128,38.4434,38.4831,12878.0
2023-01-19 13:25:00,38.8,38.8,38.75,38.78,10828.0,38.4831,38.4831,38.4335,38.4632,10828.0
2023-01-19 13:30:00,38.77,38.91,38.77,38.91,19347.0,38.4533,38.5922,38.4533,38.5922,19347.0
2023-01-19 13:35:00,38.92,38.98,38.9,38.95,13510.0,38.6021,38.6616,38.5823,38.6318,13510.0
2023-01-19 13:40:00,38.95,38.98,38.89,38.9,11788.0,38.6318,38.6616,38.5723,38.5823,11788.0
2023-01-19 13:45:00,38.9,38.9,38.83,38.86,17479.0,38.5823,38.5823,38.5128,38.5426,17479.0
2023-01-19 13:50:00,38.86,38.89,38.84,38.88,32571.0,38.5426,38.5723,38.5227,38.5624,32571.0
2023-01-19 13:55:00,38.87,38.9,38.84,38.9,11851.0,38.5525,38.5823,38.5227,38.5823,11851.0
2023-01-19 14:00:00,38.9,38.9,38.83,38.84,9846.0,38.5823,38.5823,38.5128,38.5227,9846.0
2023-01-19 14:05:00,38.84,38.85,38.76,38.81,6633.0,38.5227,38.5327,38.4434,38.493,6633.0
2023-01-19 14:10:00,38.8,38.85,38.79,38.85,10038.0,38.4831,38.5327,38.4732,38.5327,10038.0
2023-01-19 14:15:00,38.85,38.85,38.81,38.83,8364.0,38.5327,38.5327,38.493,38.5128,8364.0
2023-01-19 14:20:00,38.84,38.92,38.83,38.92,4519.0,38.5227,38.6021,38.5128,38.6021,4519.0
2023-01-19 14:25:00,38.93,38.93,38.9,38.9,13578.0,38.612,38.612,38.5823,38.5823,13578.0
2023-01-19 14:30:00,38.9,38.95,38.86,38.95,8391.0,38.5823,38.6318,38.5426,38.6318,8391.0
2023-01-19 14:35:00,38.96,38.98,38.93,38.94,8707.0,38.6418,38.6616,38.612,38.6219,8707.0
2023-01-19 14:40:00,38.94,38.97,38.91,38.96,7294.0,38.6219,38.6517,38.5922,38.6418,7294.0
2023-01-19 14:45:00,38.96,38.98,38.88,38.9,9399.0,38.6418,38.6616,38.5624,38.5823,9399.0
2023-01-19 14:50:00,38.9,38.9,38.85,38.86,5189.0,38.5823,38.5823,38.5327,38.5426,5189.0
2023-01-19 14:55:00,38.86,38.87,38.84,38.86,12963.0,38.5426,38.5525,38.5227,38.5426,12963.0
2023-01-19 15:00:00,38.84,38.89,38.84,38.84,16569.0,38.5227,38.5723,38.5227,38.5227,16569.0
2023-01-19 15:05:00,38.84,38.85,38.77,38.78,14312.0,38.5227,38.5327,38.4533,38.4632,14312.0
2023-01-19 15:10:00,38.79,38.81,38.76,38.79,14778.0,38.4732,38.493,38.4434,38.4732,14778.0
2023-01-19 15:15:00,38.8,38.81,38.76,38.77,23145.0,38.4831,38.493,38.4434,38.4533,23145.0
2023-01-19 15:20:00,38.76,38.77,38.67,38.68,25444.0,38.4434,38.4533,38.3541,38.3641,25444.0
2023-01-19 15:25:00,38.68,38.69,38.63,38.65,25642.0,38.3641,38.374,38.3145,38.3343,25642.0
2023-01-19 15:30:00,38.65,38.65,38.58,38.63,35920.0,38.3343,38.3343,38.2649,38.3145,35920.0
2023-01-19 15:35:00,38.63,38.66,38.61,38.63,28524.0,38.3145,38.3442,38.2946,38.3145,28524.0
2023-01-19 15:40:00,38.63,38.65,38.56,38.59,41639.0,38.3145,38.3343,38.245,38.2748,41639.0
2023-01-19 15:45:00,38.59,38.6,38.56,38.57,41680.0,38.2748,38.2847,38.245,38.255,41680.0
2023-01-19 15:50:00,38.56,38.56,38.45,38.46,103495.0,38.245,38.245,38.1359,38.1459,103495.0
2023-01-19 15:55:00,38.46,38.48,38.4,38.44,234504.0,38.1459,38.1657,38.0863,38.126,234504.0
2023-01-20 09:30:00,38.63,38.67,38.43,38.49,146813.0,38.3145,38.3541,38.1161,38.1756,146813.0
2023-01-20 09:35:00,38.5,38.6,38.44,38.57,17743.0,38.1855,38.2847,38.126,38.255,17743.0
2023-01-20 09:40:00,38.56,38.56,38.46,38.5,16591.0,38.245,38.245,38.1459,38.1855,16591.0
2023-01-20 09:45:00,38.51,38.51,38.36,38.37,12707.0,38.1954,38.1954,38.0467,38.0566,12707.0
2023-01-20 09:50:00,38.35,38.37,38.3,38.35,31239.0,38.0368,38.0566,37.9872,38.0368,31239.0
2023-01-20 09:55:00,38.34,38.42,38.33,38.4,13146.0,38.0268,38.1062,38.0169,38.0863,13146.0
2023-01-20 10:00:00,38.41,38.46,38.38,38.4,22973.0,38.0963,38.1459,38.0665,38.0863,22973.0
2023-01-20 10:05:00,38.4,38.55,38.4,38.54,14290.0,38.0863,38.2351,38.0863,38.2252,14290.0
2023-01-20 10:10:00,38.54,38.54,38.44,38.44,7660.0,38.2252,38.2252,38.126,38.126,7660.0
2023-01-20 10:15:00,38.43,38.44,38.39,38.4,14033.0,38.1161,38.126,38.0764,38.0863,14033.0
2023-01-20 10:20:00,38.4,38.52,38.4,38.49,5826.0,38.0863,38.2054,38.0863,38.1756,5826.0
2023-01-20 10:25:00,38.52,38.6,38.52,38.59,6580.0,38.2054,38.2847,38.2054,38.2748,6580.0
2023-01-20 10:30:00,38.6,38.61,38.51,38.52,5085.0,38.2847,38.2946,38.1954,38.2054,5085.0
2023-01-20 10:35:00,38.51,38.52,38.46,38.47,8596.0,38.1954,38.2054,38.1459,38.1558,8596.0
2023-01-20 10:40:00,38.46,38.48,38.4,38.42,7946.0,38.1459,38.1657,38.0863,38.1062,7946.0
2023-01-20 10:45:00,38.43,38.48,38.42,38.48,13847.0,38.1161,38.1657,38.1062,38.1657,13847.0
2023-01-20 10:50:00,38.48,38.51,38.46,38.51,6120.0,38.1657,38.1954,38.1459,38.1954,6120.0
2023-01-20 10:55:00,38.52,38.54,38.48,38.5,7158.0,38.2054,38.2252,38.1657,38.1855,7158.0
2023-01-20 11:00:00,38.51,38.58,38.5,38.58,8079.0,38.1954,38.2649,38.1855,38.2649,8079.0
2023-01-20 11:05:00,38.57,38.61,38.55,38.58,5674.0,38.255,38.2946,38.2351,38.2649,5674.0
2023-01-20 11:10:00,38.6,38.62,38.58,38.59,4884.0,38.2847,38.3045,38.2649,38.2748,4884.0
2023-01-20 11:15:00,38.59,38.59,38.57,38.58,6472.0,38.2748,38.2748,38.255,38.2649,6472.0
2023-01-20 11:20:00,38.58,38.64,38.58,38.64,3712.0,38.2649,38.3244,38.2649,38.3244,3712.0
2023-01-20 11:25:00,38.63,38.66,38.61,38.66,3768.0,38.3145,38.3442,38.2946,38.3442,3768.0
2023-01-20 11:30:00,38.66,38.66,38.61,38.63,7102.0,38.3442,38.3442,38.2946,38.3145,7102.0
2023-01-20 11:35:00,38.62,38.63,38.55,38.56,15030.0,38.3045,38.3145,38.2351,38.245,15030.0
2023-01-20 11:40:00,38.55,38.6,38.55,38.6,5810.0,38.2351,38.2847,38.2351,38.2847,5810.0
2023-01-20 11:45:00,38.59,38.68,38.58,38.68,6097.0,38.2748,38.3641,38.2649,38.3641,6097.0
2023-01-20 11:50:00,38.68,38.68,38.65,38.65,3605.0,38.3641,38.3641,38.3343,38.3343,3605.0
2023-01-20 11:55:00,38.64,38.65,38.61,38.62,6096.0,38.3244,38.3343,38.2946,38.3045,6096.0
2023-01-20 12:00:00,38.63,38.64,38.62,38.63,2635.0,38.3145,38.3244,38.3045,38.3145,2635.0
2023-01-20 12:05:00,38.64,38.66,38.62,38.63,6462.0,38.3244,38.3442,38.3045,38.3145,6462.0
2023-01-20 12:10:00,38.62,38.67,38.6,38.67,3453.0,38.3045,38.3541,38.2847,38.3541,3453.0
2023-01-20 12:15:00,38.66,38.71,38.65,38.7,5662.0,38.3442,38.3938,38.3343,38.3839,5662.0
2023-01-20 12:20:00,38.69,38.69,38.65,38.68,4358.0,38.374,38.374,38.3343,38.3641,4358.0
2023-01-20 12:25:00,38.69,38.69,38.64,38.64,5273.0,38.374,38.374,38.3244,38.3244,5273.0
2023-01-20 12:30:00,38.63,38.63,38.59,38.62,3031.0,38.3145,38.3145,38.2748,38.3045,3031.0
2023-01-20 12:35:00,38.61,38.61,38.58,38.6,3363.0,38.2946,38.2946,38.2649,38.2847,3363.0
2023-01-20 12:40:00,38.6,38.63,38.6,38.62,2184.0,38.2847,38.3145,38.2847,38.3045,2184.0
2023-01-20 12:45:00,38.63,38.63,38.59,38.59,6792.0,38.3145,38.3145,38.2748,38.2748,6792.0
2023-01-20 12:50:00,38.6,38.63,38.6,38.62,1500.0,38.2847,38.3145,38.2847,38.3045,1500.0
2023-01-20 12:55:00,38.62,38.63,38.58,38.58,4260.0,38.3045,38.3145,38.2649,38.2649,4260.0
2023-01-20 13:00:00,38.58,38.62,38.56,38.59,8790.0,38.2649,38.3045,38.245,38.2748,8790.0
2023-01-20 13:05:00,38.58,38.58,38.52,38.52,4433.0,38.2649,38.2649,38.2054,38.2054,4433.0
2023-01-20 13:10:00,38.51,38.54,38.46,38.54,4585.0,38.1954,38.2252,38.1459,38.2252,4585.0
2023-01-20 13:15:00,38.54,38.55,38.46,38.46,5399.0,38.2252,38.2351,38.1459,38.1459,5399.0
2023-01-20 13:20:00,38.45,38.48,38.45,38.48,2060.0,38.1359,38.1657,38.1359,38.1657,2060.0
2023-01-20 13:25:00,38.48,38.5,38.44,38.46,10282.0,38.1657,38.1855,38.126,38.1459,10282.0
2023-01-20 13:30:00,38.47,38.5,38.47,38.48,1690.0,38.1558,38.1855,38.1558,38.1657,1690.0
2023-01-20 13:35:00,38.49,38.57,38.48,38.56,10223.0,38.1756,38.255,38.1657,38.245,10223.0
2023-01-20 13:40:00,38.56,38.58,38.56,38.57,2989.0,38.245,38.2649,38.245,38.255,2989.0
2023-01-20 13:45:00,38.57,38.59,38.52,38.58,9496.0,38.255,38.2748,38.2054,38.2649,9496.0
2023-01-20 13:50:00,38.59,38.59,38.54,38.56,9511.0,38.2748,38.2748,38.2252,38.245,9511.0
2023-01-20 13:55:00,38.56,38.59,38.55,38.58,4054.0,38.245,38.2748,38.2351,38.2649,4054.0
2023-01-20 14:00:00,38.58,38.59,38.55,38.57,7892.0,38.2649,38.2748,38.2351,38.255,7892.0
2023-01-20 14:05:00,38.57,38.59,38.55,38.59,10990.0,38.255,38.2748,38.2351,38.2748,10990.0
2023-01-20 14:10:00,38.59,38.6,38.58,38.58,5382.0,38.2748,38.2847,38.2649,38.2649,5382.0
2023-01-20 14:15:00,38.59,38.6,38.56,38.56,7645.0,38.2748,38.2847,38.245,38.245,7645.0
2023-01-20 14:20:00,38.57,38.58,38.54,38.55,7162.0,38.255,38.2649,38.2252,38.2351,7162.0
2023-01-20 14:25:00,38.55,38.59,38.55,38.58,64678.0,38.2351,38.2748,38.2351,38.2649,64678.0
2023-01-20 14:30:00,38.58,38.61,38.56,38.57,60358.0,38.2649,38.2946,38.245,38.255,60358.0
2023-01-20 14:35:00,38.57,38.58,38.56,38.58,5158.0,38.255,38.2649,38.245,38.2649,5158.0
2023-01-20 14:40:00,38.58,38.59,38.56,38.56,5250.0,38.2649,38.2748,38.245,38.245,5250.0
2023-01-20 14:45:00,38.56,38.56,38.49,38.49,6780.0,38.245,38.245,38.1756,38.1756,6780.0
2023-01-20 14:50:00,38.5,38.5,38.48,38.49,11362.0,38.1855,38.1855,38.1657,38.1756,11362.0
2023-01-20 14:55:00,38.49,38.53,38.48,38.52,11103.0,38.1756,38.2153,38.1657,38.2054,11103.0
2023-01-20 15:00:00,38.52,38.58,38.52,38.58,6356.0,38.2054,38.2649,38.2054,38.2649,6356.0
2023-01-20 15:05:00,38.58,38.62,38.56,38.59,37843.0,38.2649,38.3045,38.245,38.2748,37843.0
2023-01-20 15:10:00,38.59,38.61,38.55,38.61,8208.0,38.2748,38.2946,38.2351,38.2946,8208.0
2023-01-20 15:15:00,38.61,38.62,38.59,38.59,12103.0,38.2946,38.3045,38.2748,38.2748,12103.0
2023-01-20 15:20:00,38.6,38.6,38.53,38.59,32113.0,38.2847,38.2847,38.2153,38.2748,32113.0
2023-01-20 15:25:00,38.6,38.67,38.6,38.66,13726.0,38.2847,38.3541,38.2847,38.3442,13726.0
2023-01-20 15:30:00,38.66,38.69,38.63,38.63,20892.0,38.3442,38.374,38.3145,38.3145,20892.0
2023-01-20 15:35:00,38.63,38.65,38.61,38.65,13859.0,38.3145,38.3343,38.2946,38.3343,13859.0
2023-01-20 15:40:00,38.64,38.66,38.62,38.62,20805.0,38.3244,38.3442,38.3045,38.3045,20805.0
2023-01-20 15:45:00,38.62,38.63,38.58,38.63,22133.0,38.3045,38.3145,38.2649,38.3145,22133.0
2023-01-20 15:50:00,38.63,38.75,38.59,38.75,67886.0,38.3145,38.4335,38.2748,38.4335,67886.0
2023-01-20 15:55:00,38.75,38.76,38.69,38.7,154841.0,38.4335,38.4434,38.374,38.3839,154841.0
2023-01-23 09:30:00,38.81,38.81,38.71,38.76,16676.0,38.493,38.493,38.3938,38.4434,16676.0
2023-01-23 09:35:00,38.81,38.83,38.71,38.74,18774.0,38.493,38.5128,38.3938,38.4236,18774.0
2023-01-23 09:40:00,38.74,38.76,38.7,38.76,18838.0,38.4236,38.4434,38.3839,38.4434,18838.0
2023-01-23 09:45:00,38.78,38.83,38.76,38.83,10384.0,38.4632,38.5128,38.4434,38.5128,10384.0
2023-01-23 09:50:00,38.84,38.89,38.83,38.83,14373.0,38.5227,38.5723,38.5128,38.5128,14373.0
2023-01-23 09:55:00,38.83,38.86,38.8,38.84,5081.0,38.5128,38.5426,38.4831,38.5227,5081.0
2023-01-23 10:00:00,38.84,38.89,38.8,38.8,14546.0,38.5227,38.5723,38.4831,38.4831,14546.0
2023-01-23 10:05:00,38.8,38.82,38.76,38.8,6590.0,38.4831,38.5029,38.4434,38.4831,6590.0
2023-01-23 10:10:00,38.79,38.89,38.78,38.86,12788.0,38.4732,38.5723,38.4632,38.5426,12788.0
2023-01-23 10:15:00,38.85,38.88,38.82,38.82,4774.0,38.5327,38.5624,38.5029,38.5029,4774.0
2023-01-23 10:20:00,38.82,38.85,38.8,38.83,9662.0,38.5029,38.5327,38.4831,38.5128,9662.0
2023-01-23 10:25:00,38.84,38.89,38.82,38.86,19095.0,38.5227,38.5723,38.5029,38.5426,19095.0
2023-01-23 10:30:00,38.86,38.87,38.82,38.84,15590.0,38.5426,38.5525,38.5029,38.5227,15590.0
2023-01-23 10:35:00,38.84,38.85,38.83,38.84,5496.0,38.5227,38.5327,38.5128,38.5227,5496.0
2023-01-23 10:40:00,38.84,38.86,38.79,38.82,10640.0,38.5227,38.5426,38.4732,38.5029,10640.0
2023-01-23 10:45:00,38.82,38.83,38.77,38.8,77687.0,38.5029,38.5128,38.4533,38.4831,77687.0
2023-01-23 10:50:00,38.8,38.83,38.79,38.8,13671.0,38.4831,38.5128,38.4732,38.4831,13671.0
2023-01-23 10:55:00,38.8,38.82,38.78,38.79,13951.0,38.4831,38.5029,38.4632,38.4732,13951.0
2023-01-23 11:00:00,38.79,38.87,38.73,38.87,14883.0,38.4732,38.5525,38.4136,38.5525,14883.0
2023-01-23 11:05:00,38.87,38.88,38.81,38.85,22613.0,38.5525,38.5624,38.493,38.5327,22613.0
2023-01-23 11:10:00,38.86,38.86,38.78,38.79,21689.0,38.5426,38.5426,38.4632,38.4732,21689.0
2023-01-23 11:15:00,38.78,38.81,38.73,38.81,31692.0,38.4632,38.493,38.4136,38.493,31692.0
2023-01-23 11:20:00,38.82,38.88,38.81,38.86,12705.0,38.5029,38.5624,38.493,38.5426,12705.0
2023-01-23 11:25:00,38.85,38.85,38.75,38.75,12315.0,38.5327,38.5327,38.4335,38.4335,12315.0
2023-01-23 11:30:00,38.76,38.83,38.75,38.82,4543.0,38.4434,38.5128,38.4335,38.5029,4543.0
2023-01-23 11:35:00,38.82,38.83,38.75,38.78,6970.0,38.5029,38.5128,38.4335,38.4632,6970.0
2023-01-23 11:40:00,38.78,38.79,38.75,38.77,7708.0,38.4632,38.4732,38.4335,38.4533,7708.0
2023-01-23 11:45:00,38.77,38.79,38.75,38.79,9527.0,38.4533,38.4732,38.4335,38.4732,9527.0
2023-01-23 11:50:00,38.78,38.84,38.76,38.83,5021.0,38.4632,38.5227,38.4434,38.5128,5021.0
2023-01-23 11:55:00,38.84,38.88,38.82,38.88,5432.0,38.5227,38.5624,38.5029,38.5624,5432.0
2023-01-23 12:00:00,38.88,38.94,38.85,38.93,7437.0,38.5624,38.6219,38.5327,38.612,7437.0
2023-01-23 12:05:00,38.94,38.95,38.83,38.84,10396.0,38.6219,38.6318,38.5128,38.5227,10396.0
2023-01-23 12:10:00,38.82,38.87,38.82,38.86,7678.0,38.5029,38.5525,38.5029,38.5426,7678.0
2023-01-23 12:15:00,38.85,38.9,38.84,38.9,10584.0,38.5327,38.5823,38.5227,38.5823,10584.0
2023-01-23 12:20:00,38.89,38.96,38.85,38.94,14460.0,38.5723,38.6418,38.5327,38.6219,14460.0
2023-01-23 12:25:00,38.94,38.97,38.93,38.96,4737.0,38.6219,38.6517,38.612,38.6418,4737.0
2023-01-23 12:30:00,38.96,39.03,38.96,39.01,10341.0,38.6418,38.7112,38.6418,38.6914,10341.0
2023-01-23 12:35:00,39.01,39.1,39.0,39.09,5815.0,38.6914,38.7806,38.6814,38.7707,5815.0
2023-01-23 12:40:00,39.09,39.11,39.08,39.09,7030.0,38.7707,38.7905,38.7608,38.7707,7030.0
2023-01-23 12:45:00,39.08,39.11,39.07,39.09,10530.0,38.7608,38.7905,38.7509,38.7707,10530.0
2023-01-23 12:50:00,39.09,39.14,39.07,39.13,10374.0,38.7707,38.8203,38.7509,38.8104,10374.0
2023-01-23 12:55:00,39.12,39.16,39.1,39.16,6205.0,38.8005,38.8401,38.7806,38.8401,6205.0
2023-01-23 13:00:00,39.15,39.22,39.15,39.2,7203.0,38.8302,38.8996,38.8302,38.8798,7203.0
2023-01-23 13:05:00,39.2,39.23,39.17,39.23,7466.0,38.8798,38.9096,38.8501,38.9096,7466.0
2023-01-23 13:10:00,39.22,39.26,39.2,39.26,14874.0,38.8996,38.9393,38.8798,38.9393,14874.0
2023-01-23 13:15:00,39.26,39.27,39.23,39.23,13472.0,38.9393,38.9492,38.9096,38.9096,13472.0
2023-01-23 13:20:00,39.23,39.25,39.19,39.21,8260.0,38.9096,38.9294,38.8699,38.8897,8260.0
2023-01-23 13:25:00,39.21,39.23,39.19,39.23,10891.0,38.8897,38.9096,38.8699,38.9096,10891.0
2023-01-23 13:30:00,39.23,39.29,39.23,39.26,11375.0,38.9096,38.9691,38.9096,38.9393,11375.0
2023-01-23 13:35:00,39.27,39.29,39.26,39.28,10193.0,38.9492,38.9691,38.9393,38.9592,10193.0
2023-01-23 13:40:00,39.29,39.37,39.28,39.37,40527.0,38.9691,39.0484,38.9592,39.0484,40527.0
2023-01-23 13:45:00,39.38,39.42,39.36,39.38,21113.0,39.0583,39.098,39.0385,39.0583,21113.0
2023-01-23 13:50:00,39.38,39.38,39.3,39.34,17552.0,39.0583,39.0583,38.979,39.0187,17552.0
2023-01-23 13:55:00,39.34,39.36,39.3,39.32,8760.0,39.0187,39.0385,38.979,38.9988,8760.0
2023-01-23 14:00:00,39.31,39.31,39.25,39.27,9660.0,38.9889,38.9889,38.9294,38.9492,9660.0
2023-01-23 14:05:00,39.27,39.3,39.27,39.3,4518.0,38.9492,38.979,38.9492,38.979,4518.0
2023-01-23 14:10:00,39.3,39.3,39.2,39.22,38302.0,38.979,38.979,38.8798,38.8996,38302.0
2023-01-23 14:15:00,39.21,39.21,39.17,39.2,17877.0,38.8897,38.8897,38.8501,38.8798,17877.0
2023-01-23 14:20:00,39.19,39.19,39.16,39.16,29296.0,38.8699,38.8699,38.8401,38.8401,29296.0
2023-01-23 14:25:00,39.16,39.17,39.05,39.09,32460.0,38.8401,38.8501,38.731,38.7707,32460.0
2023-01-23 14:30:00,39.08,39.19,39.08,39.18,11906.0,38.7608,38.8699,38.7608,38.86,11906.0
2023-01-23 14:35:00,39.18,39.18,39.12,39.13,16323.0,38.86,38.86,38.8005,38.8104,16323.0
2023-01-23 14:40:00,39.13,39.16,39.1,39.15,29004.0,38.8104,38.8401,38.7806,38.8302,29004.0
2023-01-23 14:45:00,39.14,39.14,39.07,39.09,23321.0,38.8203,38.8203,38.7509,38.7707,23321.0
2023-01-23 14:50:00,39.09,39.09,39.04,39.09,14462.0,38.7707,38.7707,38.7211,38.7707,14462.0
2023-01-23 14:55:00,39.1,39.19,39.1,39.19,24485.0,38.7806,38.8699,38.7806,38.8699,24485.0
2023-01-23 15:00:00,39.19,39.23,39.17,39.18,16202.0,38.8699,38.9096,38.8501,38.86,16202.0
2023-01-23 15:05:00,39.18,39.21,39.17,39.2,11182.0,38.86,38.8897,38.8501,38.8798,11182.0
2023-01-23 15:10:00,39.2,39.25,39.19,39.23,19100.0,38.8798,38.9294,38.8699,38.9096,19100.0
2023-01-23 15:15:00,39.23,39.26,39.22,39.23,11788.0,38.9096,38.9393,38.8996,38.9096,11788.0
2023-01-23 15:20:00,39.23,39.28,39.22,39.24,18496.0,38.9096,38.9592,38.8996,38.9195,18496.0
2023-01-23 15:25:00,39.23,39.24,39.18,39.22,16742.0,38.9096,38.9195,38.86,38.8996,16742.0
2023-01-23 15:30:00,39.22,39.24,39.19,39.23,17862.0,38.8996,38.9195,38.8699,38.9096,17862.0
2023-01-23 15:35:00,39.23,39.29,39.22,39.29,21899.0,38.9096,38.9691,38.8996,38.9691,21899.0
2023-01-23 15:40:00,39.29,39.33,39.26,39.33,31885.0,38.9691,39.0087,38.9393,39.0087,31885.0
2023-01-23 15:45:00,39.33,39.39,39.32,39.36,39015.0,39.0087,39.0683,38.9988,39.0385,39015.0
2023-01-23 15:50:00,39.36,39.47,39.36,39.46,89830.0,39.0385,39.1476,39.0385,39.1377,89830.0
2023-01-23 15:55:00,39.46,39.5,39.42,39.42,286434.0,39.1377,39.1774,39.098,39.098,286434.0
2023-01-24 09:30:00,39.39,39.76,39.12,39.12,18885.0,39.0683,39.4352,38.8005,38.8005,18885.0
2023-01-24 09:35:00,39.11,39.19,39.04,39.04,24640.0,38.7905,38.8699,38.7211,38.7211,24640.0
2023-01-24 09:40:00,39.04,39.21,39.01,39.19,11558.0,38.7211,38.8897,38.6914,38.8699,11558.0
2023-01-24 09:45:00,39.19,39.3,39.17,39.3,11422.0,38.8699,38.979,38.8501,38.979,11422.0
2023-01-24 09:50:00,39.29,39.29,39.19,39.25,19527.0,38.9691,38.9691,38.8699,38.9294,19527.0
2023-01-24 09:55:00,39.25,39.26,38.96,38.97,9309.0,38.9294,38.9393,38.6418,38.6517,9309.0
2023-01-24 10:00:00,38.95,38.95,38.84,38.91,14247.0,38.6318,38.6318,38.5227,38.5922,14247.0
2023-01-24 10:05:00,38.9,38.96,38.86,38.95,8756.0,38.5823,38.6418,38.5426,38.6318,8756.0
2023-01-24 10:10:00,38.97,39.03,38.94,39.03,12591.0,38.6517,38.7112,38.6219,38.7112,12591.0
2023-01-24 10:15:00,39.04,39.09,38.98,38.98,17831.0,38.7211,38.7707,38.6616,38.6616,17831.0
2023-01-24 10:20:00,38.99,39.05,38.99,39.02,7562.0,38.6715,38.731,38.6715,38.7013,7562.0
2023-01-24 10:25:00,39.02,39.1,39.02,39.08,6642.0,38.7013,38.7806,38.7013,38.7608,6642.0
2023-01-24 10:30:00,39.09,39.14,39.05,39.1,9601.0,38.7707,38.8203,38.731,38.7806,9601.0
2023-01-24 10:35:00,39.11,39.25,39.11,39.25,10005.0,38.7905,38.9294,38.7905,38.9294,10005.0
2023-01-24 10:40:00,39.25,39.34,39.24,39.34,7454.0,38.9294,39.0187,38.9195,39.0187,7454.0
2023-01-24 10:45:00,39.33,39.36,39.3,39.36,13153.0,39.0087,39.0385,38.979,39.0385,13153.0
2023-01-24 10:50:00,39.35,39.39,39.31,39.34,12250.0,39.0286,39.0683,38.9889,39.0187,12250.0
2023-01-24 10:55:00,39.35,39.39,39.31,39.34,8652.0,39.0286,39.0683,38.9889,39.0187,8652.0
2023-01-24 11:00:00,39.34,39.43,39.33,39.43,12168.0,39.0187,39.1079,39.0087,39.1079,12168.0
2023-01-24 11:05:00,39.42,39.45,39.4,39.45,6277.0,39.098,39.1278,39.0782,39.1278,6277.0
2023-01-24 11:10:00,39.45,39.45,39.4,39.41,8654.0,39.1278,39.1278,39.0782,39.0881,8654.0
2023-01-24 11:15:00,39.42,39.43,39.4,39.41,10465.0,39.098,39.1079,39.0782,39.0881,10465.0
2023-01-24 11:20:00,39.4,39.42,39.4,39.42,6876.0,39.0782,39.098,39.0782,39.098,6876.0
2023-01-24 11:25:00,39.42,39.46,39.4,39.46,10136.0,39.098,39.1377,39.0782,39.1377,10136.0
2023-01-24 11:30:00,39.45,39.46,39.4,39.42,15262.0,39.1278,39.1377,39.0782,39.098,15262.0
2023-01-24 11:35:00,39.43,39.43,39.4,39.43,5876.0,39.1079,39.1079,39.0782,39.1079,5876.0
2023-01-24 11:40:00,39.43,39.55,39.42,39.55,10969.0,39.1079,39.2269,39.098,39.2269,10969.0
2023-01-24 11:45:00,39.55,39.55,39.5,39.51,4741.0,39.2269,39.2269,39.1774,39.1873,4741.0
2023-01-24 11:50:00,39.52,39.56,39.51,39.55,5684.0,39.1972,39.2369,39.1873,39.2269,5684.0
2023-01-24 11:55:00,39.55,39.55,39.51,39.51,5229.0,39.2269,39.2269,39.1873,39.1873,5229.0
2023-01-24 12:00:00,39.52,39.53,39.47,39.49,19498.0,39.1972,39.2071,39.1476,39.1674,19498.0
2023-01-24 12:05:00,39.5,39.62,39.47,39.62,15153.0,39.1774,39.2964,39.1476,39.2964,15153.0
2023-01-24 12:10:00,39.62,39.63,39.58,39.61,5382.0,39.2964,39.3063,39.2567,39.2865,5382.0
2023-01-24 12:15:00,39.61,39.61,39.56,39.58,8262.0,39.2865,39.2865,39.2369,39.2567,8262.0
2023-01-24 12:20:00,39.57,39.59,39.54,39.59,75883.0,39.2468,39.2666,39.217,39.2666,75883.0
2023-01-24 12:25:00,39.59,39.6,39.52,39.52,17678.0,39.2666,39.2765,39.1972,39.1972,17678.0
2023-01-24 12:30:00,39.51,39.58,39.5,39.55,22938.0,39.1873,39.2567,39.1774,39.2269,22938.0
2023-01-24 12:35:00,39.55,39.55,39.45,39.46,23115.0,39.2269,39.2269,39.1278,39.1377,23115.0
2023-01-24 12:40:00,39.46,39.5,39.44,39.48,14163.0,39.1377,39.1774,39.1178,39.1575,14163.0
2023-01-24 12:45:00,39.47,39.52,39.47,39.52,6534.0,39.1476,39.1972,39.1476,39.1972,6534.0
2023-01-24 12:50:00,39.52,39.53,39.5,39.51,8731.0,39.1972,39.2071,39.1774,39.1873,8731.0
2023-01-24 12:55:00,39.5,39.53,39.45,39.51,17829.0,39.1774,39.2071,39.1278,39.1873,17829.0
2023-01-24 13:00:00,39.51,39.61,39.47,39.55,18007.0,39.1873,39.2865,39.1476,39.2269,18007.0
2023-01-24 13:05:00,39.55,39.58,39.53,39.57,8089.0,39.2269,39.2567,39.2071,39.2468,8089.0
2023-01-24 13:10:00,39.57,39.59,39.5,39.5,11979.0,39.2468,39.2666,39.1774,39.1774,11979.0
2023-01-24 13:15:00,39.51,39.53,39.48,39.51,27965.0,39.1873,39.2071,39.1575,39.1873,27965.0
2023-01-24 13:20:00,39.52,39.52,39.46,39.46,8056.0,39.1972,39.1972,39.1377,39.1377,8056.0
2023-01-24 13:25:00,39.47,39.5,39.45,39.49,6498.0,39.1476,39.1774,39.1278,39.1674,6498.0
2023-01-24 13:30:00,39.5,39.5,39.43,39.44,15532.0,39.1774,39.1774,39.1079,39.1178,15532.0
2023-01-24 13:35:00,39.44,39.45,39.41,39.45,11537.0,39.1178,39.1278,39.0881,39.1278,11537.0
2023-01-24 13:40:00,39.45,39.54,39.44,39.54,12863.0,39.1278,39.217,39.1178,39.217,12863.0
2023-01-24 13:45:00,39.54,39.55,39.5,39.5,20305.0,39.217,39.2269,39.1774,39.1774,20305.0
2023-01-24 13:50:00,39.51,39.54,39.5,39.54,8264.0,39.1873,39.217,39.1774,39.217,8264.0
2023-01-24 13:55:00,39.54,39.55,39.5,39.51,7076.0,39.217,39.2269,39.1774,39.1873,7076.0
2023-01-24 14:00:00,39.51,39.52,39.45,39.48,7101.0,39.1873,39.1972,39.1278,39.1575,7101.0
2023-01-24 14:05:00,39.46,39.48,39.45,39.48,3610.0,39.1377,39.1575,39.1278,39.1575,3610.0
2023-01-24 14:10:00,39.47,39.49,39.45,39.47,14155.0,39.1476,39.1674,39.1278,39.1476,14155.0
2023-01-24 14:15:00,39.46,39.49,39.44,39.48,8997.0,39.1377,39.1674,39.1178,39.1575,8997.0
2023-01-24 14:20:00,39.48,39.5,39.45,39.49,22587.0,39.1575,39.1774,39.1278,39.1674,22587.0
2023-01-24 14:25:00,39.49,39.5,39.45,39.47,11153.0,39.1674,39.1774,39.1278,39.1476,11153.0
2023-01-24 14:30:00,39.47,39.51,39.45,39.51,8807.0,39.1476,39.1873,39.1278,39.1873,8807.0
2023-01-24 14:35:00,39.51,39.53,39.49,39.49,9515.0,39.1873,39.2071,39.1674,39.1674,9515.0
2023-01-24 14:40:00,39.48,39.48,39.45,39.45,5016.0,39.1575,39.1575,39.1278,39.1278,5016.0
2023-01-24 14:45:00,39.46,39.49,39.45,39.46,8489.0,39.1377,39.1674,39.1278,39.1377,8489.0
2023-01-24 14:50:00,39.46,39.49,39.45,39.48,6899.0,39.1377,39.1674,39.1278,39.1575,6899.0
2023-01-24 14:55:00,39.49,39.49,39.46,39.47,11472.0,39.1674,39.1674,39.1377,39.1476,11472.0
2023-01-24 15:00:00,39.47,39.51,39.46,39.48,7660.0,39.1476,39.1873,39.1377,39.1575,7660.0
2023-01-24 15:05:00,39.48,39.48,39.45,39.46,14003.0,39.1575,39.1575,39.1278,39.1377,14003.0
2023-01-24 15:10:00,39.46,39.47,39.41,39.43,14756.0,39.1377,39.1476,39.0881,39.1079,14756.0
2023-01-24 15:15:00,39.43,39.46,39.41,39.46,8221.0,39.1079,39.1377,39.0881,39.1377,8221.0
2023-01-24 15:20:00,39.46,39.47,39.43,39.44,9787.0,39.1377,39.1476,39.1079,39.1178,9787.0
2023-01-24 15:25:00,39.43,39.44,39.39,39.43,20463.0,39.1079,39.1178,39.0683,39.1079,20463.0
2023-01-24 15:30:00,39.43,39.43,39.38,39.4,21298.0,39.1079,39.1079,39.0583,39.0782,21298.0
2023-01-24 15:35:00,39.4,39.4,39.34,39.35,15694.0,39.0782,39.0782,39.0187,39.0286,15694.0
2023-01-24 15:40:00,39.35,39.36,39.26,39.31,16485.0,39.0286,39.0385,38.9393,38.9889,16485.0
2023-01-24 15:45:00,39.3,39.34,39.3,39.3,24075.0,38.979,39.0187,38.979,38.979,24075.0
2023-01-24 15:50:00,39.3,39.39,39.3,39.37,49068.0,38.979,39.0683,38.979,39.0484,49068.0
2023-01-24 15:55:00,39.38,39.43,39.33,39.41,211777.0,39.0583,39.1079,39.0087,39.0881,211777.0
2023-01-25 09:30:00,38.97,38.97,38.73,38.86,41698.0,38.6517,38.6517,38.4136,38.5426,41698.0
2023-01-25 09:35:00,38.84,39.18,38.84,39.05,70065.0,38.5227,38.86,38.5227,38.731,70065.0
2023-01-25 09:40:00,39.04,39.18,39.04,39.16,24401.0,38.7211,38.86,38.7211,38.8401,24401.0
2023-01-25 09:45:00,39.15,39.18,39.09,39.13,23379.0,38.8302,38.86,38.7707,38.8104,23379.0
2023-01-25 09:50:00,39.12,39.13,39.06,39.07,8668.0,38.8005,38.8104,38.741,38.7509,8668.0
2023-01-25 09:55:00,39.05,39.14,39.05,39.12,6844.0,38.731,38.8203,38.731,38.8005,6844.0
2023-01-25 10:00:00,39.12,39.25,39.11,39.24,44698.0,38.8005,38.9294,38.7905,38.9195,44698.0
2023-01-25 10:05:00,39.24,39.38,39.23,39.25,14896.0,38.9195,39.0583,38.9096,38.9294,14896.0
2023-01-25 10:10:00,39.24,39.27,39.21,39.23,7137.0,38.9195,38.9492,38.8897,38.9096,7137.0
2023-01-25 10:15:00,39.23,39.3,39.18,39.18,10467.0,38.9096,38.979,38.86,38.86,10467.0
2023-01-25 10:20:00,39.17,39.22,39.15,39.15,7489.0,38.8501,38.8996,38.8302,38.8302,7489.0
2023-01-25 10:25:00,39.15,39.17,39.11,39.16,3695.0,38.8302,38.8501,38.7905,38.8401,3695.0
2023-01-25 10:30:00,39.17,39.24,39.12,39.14,8069.0,38.8501,38.9195,38.8005,38.8203,8069.0
2023-01-25 10:35:00,39.14,39.16,39.05,39.05,8884.0,38.8203,38.8401,38.731,38.731,8884.0
2023-01-25 10:40:00,39.04,39.18,39.04,39.16,5568.0,38.7211,38.86,38.7211,38.8401,5568.0
2023-01-25 10:45:00,39.16,39.2,39.15,39.16,6898.0,38.8401,38.8798,38.8302,38.8401,6898.0
2023-01-25 10:50:00,39.15,39.15,39.07,39.09,6875.0,38.8302,38.8302,38.7509,38.7707,6875.0
2023-01-25 10:55:00,39.11,39.16,39.11,39.14,2903.0,38.7905,38.8401,38.7905,38.8203,2903.0
2023-01-25 11:00:00,39.13,39.21,39.12,39.21,3844.0,38.8104,38.8897,38.8005,38.8897,3844.0
2023-01-25 11:05:00,39.18,39.18,39.12,39.13,9808.0,38.86,38.86,38.8005,38.8104,9808.0
2023-01-25 11:10:00,39.12,39.17,39.08,39.11,7370.0,38.8005,38.8501,38.7608,38.7905,7370.0
2023-01-25 11:15:00,39.13,39.16,39.1,39.13,8769.0,38.8104,38.8401,38.7806,38.8104,8769.0
2023-01-25 11:20:00,39.13,39.19,39.12,39.12,30689.0,38.8104,38.8699,38.8005,38.8005,30689.0
2023-01-25 11:25:00,39.13,39.13,39.07,39.1,24141.0,38.8104,38.8104,38.7509,38.7806,24141.0
2023-01-25 11:30:00,39.1,39.11,39.03,39.08,8141.0,38.7806,38.7905,38.7112,38.7608,8141.0
2023-01-25 11:35:00,39.08,39.09,39.05,39.05,4419.0,38.7608,38.7707,38.731,38.731,4419.0
2023-01-25 11:40:00,39.05,39.07,39.03,39.03,4281.0,38.731,38.7509,38.7112,38.7112,4281.0
2023-01-25 11:45:00,39.04,39.05,39.02,39.04,7256.0,38.7211,38.731,38.7013,38.7211,7256.0
2023-01-25 11:50:00,39.05,39.14,39.03,39.12,9884.0,38.731,38.8203,38.7112,38.8005,9884.0
2023-01-25 11:55:00,39.12,39.15,39.11,39.14,5140.0,38.8005,38.8302,38.7905,38.8203,5140.0
2023-01-25 12:00:00,39.14,39.16,39.12,39.13,2719.0,38.8203,38.8401,38.8005,38.8104,2719.0
2023-01-25 12:05:00,39.13,39.16,39.11,39.15,9612.0,38.8104,38.8401,38.7905,38.8302,9612.0
2023-01-25 12:10:00,39.16,39.2,39.15,39.19,8416.0,38.8401,38.8798,38.8302,38.8699,8416.0
2023-01-25 12:15:00,39.18,39.2,39.18,39.2,5254.0,38.86,38.8798,38.86,38.8798,5254.0
2023-01-25 12:20:00,39.21,39.23,39.15,39.16,9249.0,38.8897,38.9096,38.8302,38.8401,9249.0
2023-01-25 12:25:00,39.16,39.22,39.15,39.22,7990.0,38.8401,38.8996,38.8302,38.8996,7990.0
2023-01-25 12:30:00,39.23,39.31,39.23,39.3,8200.0,38.9096,38.9889,38.9096,38.979,8200.0
2023-01-25 12:35:00,39.31,39.39,39.31,39.39,5795.0,38.9889,39.0683,38.9889,39.0683,5795.0
2023-01-25 12:40:00,39.39,39.46,39.38,39.45,6520.0,39.0683,39.1377,39.0583,39.1278,6520.0
2023-01-25 12:45:00,39.44,39.45,39.39,39.39,11809.0,39.1178,39.1278,39.0683,39.0683,11809.0
2023-01-25 12:50:00,39.38,39.41,39.36,39.4,7154.0,39.0583,39.0881,39.0385,39.0782,7154.0
2023-01-25 12:55:00,39.4,39.42,39.37,39.41,7842.0,39.0782,39.098,39.0484,39.0881,7842.0
2023-01-25 13:00:00,39.41,39.49,39.4,39.47,10693.0,39.0881,39.1674,39.0782,39.1476,10693.0
2023-01-25 13:05:00,39.47,39.49,39.44,39.44,6423.0,39.1476,39.1674,39.1178,39.1178,6423.0
2023-01-25 13:10:00,39.44,39.5,39.44,39.46,7667.0,39.1178,39.1774,39.1178,39.1377,7667.0
2023-01-25 13:15:00,39.47,39.49,39.46,39.48,6125.0,39.1476,39.1674,39.1377,39.1575,6125.0
2023-01-25 13:20:00,39.48,39.48,39.44,39.47,6811.0,39.1575,39.1575,39.1178,39.1476,6811.0
2023-01-25 13:25:00,39.47,39.52,39.47,39.51,6973.0,39.1476,39.1972,39.1476,39.1873,6973.0
2023-01-25 13:30:00,39.51,39.51,39.43,39.43,10575.0,39.1873,39.1873,39.1079,39.1079,10575.0
2023-01-25 13:35:00,39.42,39.46,39.38,39.4,64145.0,39.098,39.1377,39.0583,39.0782,64145.0
2023-01-25 13:40:00,39.41,39.45,39.4,39.45,9546.0,39.0881,39.1278,39.0782,39.1278,9546.0
2023-01-25 13:45:00,39.45,39.56,39.45,39.55,8993.0,39.1278,39.2369,39.1278,39.2269,8993.0
2023-01-25 13:50:00,39.54,39.55,39.5,39.51,9161.0,39.217,39.2269,39.1774,39.1873,9161.0
2023-01-25 13:55:00,39.51,39.51,39.47,39.48,8828.0,39.1873,39.1873,39.1476,39.1575,8828.0
2023-01-25 14:00:00,39.49,39.5,39.46,39.5,15547.0,39.1674,39.1774,39.1377,39.1774,15547.0
2023-01-25 14:05:00,39.5,39.53,39.49,39.52,11966.0,39.1774,39.2071,39.1674,39.1972,11966.0
2023-01-25 14:10:00,39.51,39.58,39.49,39.57,12512.0,39.1873,39.2567,39.1674,39.2468,12512.0
2023-01-25 14:15:00,39.57,39.63,39.57,39.59,12631.0,39.2468,39.3063,39.2468,39.2666,12631.0
2023-01-25 14:20:00,39.59,39.6,39.48,39.48,9957.0,39.2666,39.2765,39.1575,39.1575,9957.0
2023-01-25 14:25:00,39.48,39.48,39.42,39.44,16536.0,39.1575,39.1575,39.098,39.1178,16536.0
2023-01-25 14:30:00,39.43,39.44,39.39,39.39,16037.0,39.1079,39.1178,39.0683,39.0683,16037.0
2023-01-25 14:35:00,39.39,39.48,39.39,39.48,14712.0,39.0683,39.1575,39.0683,39.1575,14712.0
2023-01-25 14:40:00,39.47,39.5,39.47,39.48,8335.0,39.1476,39.1774,39.1476,39.1575,8335.0
2023-01-25 14:45:00,39.48,39.53,39.46,39.52,26705.0,39.1575,39.2071,39.1377,39.1972,26705.0
2023-01-25 14:50:00,39.52,39.56,39.5,39.52,23358.0,39.1972,39.2369,39.1774,39.1972,23358.0
2023-01-25 14:55:00,39.51,39.54,39.47,39.5,97920.0,39.1873,39.217,39.1476,39.1774,97920.0
2023-01-25 15:00:00,39.5,39.53,39.49,39.53,13037.0,39.1774,39.2071,39.1674,39.2071,13037.0
2023-01-25 15:05:00,39.52,39.64,39.52,39.64,10580.0,39.1972,39.3162,39.1972,39.3162,10580.0
2023-01-25 15:10:00,39.64,39.64,39.57,39.59,30063.0,39.3162,39.3162,39.2468,39.2666,30063.0
2023-01-25 15:15:00,39.6,39.62,39.55,39.61,12233.0,39.2765,39.2964,39.2269,39.2865,12233.0
2023-01-25 15:20:00,39.61,39.61,39.53,39.55,25222.0,39.2865,39.2865,39.2071,39.2269,25222.0
2023-01-25 15:25:00,39.55,39.6,39.53,39.58,13541.0,39.2269,39.2765,39.2071,39.2567,13541.0
2023-01-25 15:30:00,39.58,39.67,39.58,39.65,17918.0,39.2567,39.346,39.2567,39.3261,17918.0
2023-01-25 15:35:00,39.64,39.65,39.58,39.63,17214.0,39.3162,39.3261,39.2567,39.3063,17214.0
2023-01-25 15:40:00,39.63,39.63,39.6,39.61,14317.0,39.3063,39.3063,39.2765,39.2865,14317.0
2023-01-25 15:45:00,39.61,39.61,39.53,39.54,32681.0,39.2865,39.2865,39.2071,39.217,32681.0
2023-01-25 15:50:00,39.54,39.56,39.51,39.55,42338.0,39.217,39.2369,39.1873,39.2269,42338.0
2023-01-25 15:55:00,39.55,39.61,39.54,39.6,133367.0,39.2269,39.2865,39.217,39.2765,133367.0
2023-01-26 09:30:00,39.92,40.19,39.8,39.93,41891.0,39.5939,39.8617,39.4749,39.6038,41891.0
2023-01-26 09:35:00,39.92,40.0,39.83,39.94,8007.0,39.5939,39.6733,39.5047,39.6138,8007.0
2023-01-26 09:40:00,39.95,39.96,39.77,39.79,16788.0,39.6237,39.6336,39.4452,39.465,16788.0
2023-01-26 09:45:00,39.78,39.84,39.57,39.57,14993.0,39.4551,39.5146,39.2468,39.2468,14993.0
2023-01-26 09:50:00,39.55,39.74,39.52,39.64,24885.0,39.2269,39.4154,39.1972,39.3162,24885.0
2023-01-26 09:55:00,39.62,39.64,39.55,39.56,7977.0,39.2964,39.3162,39.2269,39.2369,7977.0
2023-01-26 10:00:00,39.59,39.6,39.48,39.53,18545.0,39.2666,39.2765,39.1575,39.2071,18545.0
2023-01-26 10:05:00,39.55,39.62,39.54,39.62,10307.0,39.2269,39.2964,39.217,39.2964,10307.0
2023-01-26 10:10:00,39.63,39.83,39.63,39.81,7034.0,39.3063,39.5047,39.3063,39.4848,7034.0
2023-01-26 10:15:00,39.84,39.99,39.83,39.95,10986.0,39.5146,39.6634,39.5047,39.6237,10986.0
2023-01-26 10:20:00,39.95,40.02,39.91,40.02,10626.0,39.6237,39.6931,39.584,39.6931,10626.0
2023-01-26 10:25:00,40.02,40.05,39.99,40.05,7666.0,39.6931,39.7229,39.6634,39.7229,7666.0
2023-01-26 10:30:00,40.05,40.12,39.98,40.11,9589.0,39.7229,39.7923,39.6534,39.7824,9589.0
2023-01-26 10:35:00,40.11,40.12,39.95,39.95,16611.0,39.7824,39.7923,39.6237,39.6237,16611.0
2023-01-26 10:40:00,39.97,40.08,39.96,40.08,6995.0,39.6435,39.7526,39.6336,39.7526,6995.0
2023-01-26 10:45:00,40.07,40.13,40.07,40.12,18253.0,39.7427,39.8022,39.7427,39.7923,18253.0
2023-01-26 10:50:00,40.11,40.15,40.07,40.11,19945.0,39.7824,39.822,39.7427,39.7824,19945.0
2023-01-26 10:55:00,40.11,40.13,40.03,40.08,26120.0,39.7824,39.8022,39.703,39.7526,26120.0
2023-01-26 11:00:00,40.09,40.13,40.01,40.12,20732.0,39.7625,39.8022,39.6832,39.7923,20732.0
2023-01-26 11:05:00,40.12,40.14,40.08,40.11,14688.0,39.7923,39.8121,39.7526,39.7824,14688.0
2023-01-26 11:10:00,40.12,40.18,40.12,40.16,12186.0,39.7923,39.8518,39.7923,39.832,12186.0
2023-01-26 11:15:00,40.16,40.22,40.12,40.14,9142.0,39.832,39.8915,39.7923,39.8121,9142.0
2023-01-26 11:20:00,40.14,40.15,40.05,40.08,10416.0,39.8121,39.822,39.7229,39.7526,10416.0
2023-01-26 11:25:00,40.09,40.2,40.08,40.2,10648.0,39.7625,39.8716,39.7526,39.8716,10648.0
2023-01-26 11:30:00,40.2,40.27,40.2,40.25,35625.0,39.8716,39.9411,39.8716,39.9212,35625.0
2023-01-26 11:35:00,40.27,40.29,40.2,40.21,10471.0,39.9411,39.9609,39.8716,39.8816,10471.0
2023-01-26 11:40:00,40.22,40.3,40.18,40.3,11699.0,39.8915,39.9708,39.8518,39.9708,11699.0
2023-01-26 11:45:00,40.3,40.36,40.29,40.34,8978.0,39.9708,40.0303,39.9609,40.0105,8978.0
2023-01-26 11:50:00,40.36,40.36,40.3,40.32,8891.0,40.0303,40.0303,39.9708,39.9907,8891.0
2023-01-26 11:55:00,40.31,40.36,40.29,40.36,9501.0,39.9807,40.0303,39.9609,40.0303,9501.0
2023-01-26 12:00:00,40.37,40.4,40.35,40.36,12591.0,40.0403,40.07,40.0204,40.0303,12591.0
2023-01-26 12:05:00,40.36,40.41,40.35,40.38,23574.0,40.0303,40.0799,40.0204,40.0502,23574.0
2023-01-26 12:10:00,40.38,40.44,40.37,40.39,14997.0,40.0502,40.1097,40.0403,40.0601,14997.0
2023-01-26 12:15:00,40.39,40.4,40.35,40.37,9628.0,40.0601,40.07,40.0204,40.0403,9628.0
2023-01-26 12:20:00,40.38,40.41,40.37,40.37,18350.0,40.0502,40.0799,40.0403,40.0403,18350.0
2023-01-26 12:25:00,40.37,40.4,40.35,40.38,9323.0,40.0403,40.07,40.0204,40.0502,9323.0
2023-01-26 12:30:00,40.38,40.46,40.36,40.46,16764.0,40.0502,40.1295,40.0303,40.1295,16764.0
2023-01-26 12:35:00,40.45,40.47,40.44,40.47,5246.0,40.1196,40.1394,40.1097,40.1394,5246.0
2023-01-26 12:40:00,40.46,40.5,40.41,40.44,15140.0,40.1295,40.1692,40.0799,40.1097,15140.0
2023-01-26 12:45:00,40.44,40.47,40.42,40.47,21313.0,40.1097,40.1394,40.0898,40.1394,21313.0
2023-01-26 12:50:00,40.48,40.53,40.48,40.52,12831.0,40.1494,40.1989,40.1494,40.189,12831.0
2023-01-26 12:55:00,40.52,40.55,40.5,40.55,18873.0,40.189,40.2188,40.1692,40.2188,18873.0
2023-01-26 13:00:00,40.55,40.6,40.53,40.56,44151.0,40.2188,40.2684,40.1989,40.2287,44151.0
2023-01-26 13:05:00,40.55,40.57,40.43,40.48,43489.0,40.2188,40.2386,40.0998,40.1494,43489.0
2023-01-26 13:10:00,40.48,40.55,40.48,40.54,10378.0,40.1494,40.2188,40.1494,40.2089,10378.0
2023-01-26 13:15:00,40.54,40.56,40.48,40.49,13986.0,40.2089,40.2287,40.1494,40.1593,13986.0
2023-01-26 13:20:00,40.49,40.56,40.46,40.54,22916.0,40.1593,40.2287,40.1295,40.2089,22916.0
2023-01-26 13:25:00,40.54,40.55,40.5,40.54,7680.0,40.2089,40.2188,40.1692,40.2089,7680.0
2023-01-26 13:30:00,40.54,40.57,40.53,40.55,11523.0,40.2089,40.2386,40.1989,40.2188,11523.0
2023-01-26 13:35:00,40.55,40.62,40.54,40.62,22859.0,40.2188,40.2882,40.2089,40.2882,22859.0
2023-01-26 13:40:00,40.61,40.66,40.6,40.62,21925.0,40.2783,40.3279,40.2684,40.2882,21925.0
2023-01-26 13:45:00,40.63,40.67,40.62,40.63,34624.0,40.2981,40.3378,40.2882,40.2981,34624.0
2023-01-26 13:50:00,40.62,40.65,40.55,40.55,43847.0,40.2882,40.318,40.2188,40.2188,43847.0
2023-01-26 13:55:00,40.55,40.59,40.54,40.55,8838.0,40.2188,40.2585,40.2089,40.2188,8838.0
2023-01-26 14:00:00,40.55,40.56,40.52,40.55,10445.0,40.2188,40.2287,40.189,40.2188,10445.0
2023-01-26 14:05:00,40.56,40.65,40.56,40.61,37127.0,40.2287,40.318,40.2287,40.2783,37127.0
2023-01-26 14:10:00,40.6,40.64,40.6,40.64,67403.0,40.2684,40.308,40.2684,40.308,67403.0
2023-01-26 14:15:00,40.64,40.64,40.59,40.64,16954.0,40.308,40.308,40.2585,40.308,16954.0
2023-01-26 14:20:00,40.64,40.66,40.62,40.65,11274.0,40.308,40.3279,40.2882,40.318,11274.0
2023-01-26 14:25:00,40.64,40.65,40.54,40.55,13523.0,40.308,40.318,40.2089,40.2188,13523.0
2023-01-26 14:30:00,40.55,40.6,40.52,40.59,13549.0,40.2188,40.2684,40.189,40.2585,13549.0
2023-01-26 14:35:00,40.59,40.62,40.58,40.61,15475.0,40.2585,40.2882,40.2485,40.2783,15475.0
2023-01-26 14:40:00,40.61,40.66,40.59,40.64,16989.0,40.2783,40.3279,40.2585,40.308,16989.0
2023-01-26 14:45:00,40.64,40.67,40.64,40.64,11630.0,40.308,40.3378,40.308,40.308,11630.0
2023-01-26 14:50:00,40.64,40.65,40.59,40.59,15611.0,40.308,40.318,40.2585,40.2585,15611.0
2023-01-26 14:55:00,40.6,40.62,40.57,40.61,14337.0,40.2684,40.2882,40.2386,40.2783,14337.0
2023-01-26 15:00:00,40.62,40.66,40.6,40.64,9420.0,40.2882,40.3279,40.2684,40.308,9420.0
2023-01-26 15:05:00,40.64,40.68,40.63,40.68,22743.0,40.308,40.3477,40.2981,40.3477,22743.0
2023-01-26 15:10:00,40.68,40.72,40.64,40.65,15955.0,40.3477,40.3874,40.308,40.318,15955.0
2023-01-26 15:15:00,40.65,40.69,40.64,40.66,12135.0,40.318,40.3576,40.308,40.3279,12135.0
2023-01-26 15:20:00,40.66,40.67,40.6,40.65,22511.0,40.3279,40.3378,40.2684,40.318,22511.0
2023-01-26 15:25:00,40.65,40.67,40.64,40.64,24466.0,40.318,40.3378,40.308,40.308,24466.0
2023-01-26 15:30:00,40.64,40.68,40.63,40.66,29076.0,40.308,40.3477,40.2981,40.3279,29076.0
2023-01-26 15:35:00,40.66,40.66,40.62,40.66,22656.0,40.3279,40.3279,40.2882,40.3279,22656.0
2023-01-26 15:40:00,40.66,40.67,40.6,40.6,25533.0,40.3279,40.3378,40.2684,40.2684,25533.0
2023-01-26 15:45:00,40.61,40.7,40.59,40.7,49645.0,40.2783,40.3676,40.2585,40.3676,49645.0
2023-01-26 15:50:00,40.71,40.8,40.7,40.73,78851.0,40.3775,40.4667,40.3676,40.3973,78851.0
2023-01-26 15:55:00,40.74,40.84,40.73,40.81,176151.0,40.4072,40.5064,40.3973,40.4767,176151.0
2023-01-27 09:30:00,40.72,40.77,40.7,40.77,11224.0,40.3874,40.437,40.3676,40.437,11224.0
2023-01-27 09:35:00,40.79,40.96,40.78,40.89,9634.0,40.4568,40.6254,40.4469,40.556,9634.0
2023-01-27 09:40:00,40.86,40.95,40.83,40.89,11878.0,40.5262,40.6155,40.4965,40.556,11878.0
2023-01-27 09:45:00,40.91,40.96,40.89,40.89,9772.0,40.5758,40.6254,40.556,40.556,9772.0
2023-01-27 09:50:00,40.94,40.99,40.93,40.94,3530.0,40.6056,40.6552,40.5957,40.6056,3530.0
2023-01-27 09:55:00,40.96,40.96,40.88,40.91,3796.0,40.6254,40.6254,40.5461,40.5758,3796.0
2023-01-27 10:00:00,40.92,40.98,40.83,40.98,7602.0,40.5858,40.6453,40.4965,40.6453,7602.0
2023-01-27 10:05:00,40.97,41.1,40.96,41.03,16323.0,40.6353,40.7643,40.6254,40.6949,16323.0
2023-01-27 10:10:00,41.05,41.07,40.99,40.99,5459.0,40.7147,40.7345,40.6552,40.6552,5459.0
2023-01-27 10:15:00,40.98,41.01,40.97,41.0,3711.0,40.6453,40.675,40.6353,40.6651,3711.0
2023-01-27 10:20:00,40.98,41.0,40.92,40.92,7409.0,40.6453,40.6651,40.5858,40.5858,7409.0
2023-01-27 10:25:00,40.93,40.94,40.88,40.92,7350.0,40.5957,40.6056,40.5461,40.5858,7350.0
2023-01-27 10:30:00,40.93,40.93,40.8,40.8,7626.0,40.5957,40.5957,40.4667,40.4667,7626.0
2023-01-27 10:35:00,40.8,40.86,40.79,40.83,6816.0,40.4667,40.5262,40.4568,40.4965,6816.0
2023-01-27 10:40:00,40.82,40.82,40.74,40.74,2984.0,40.4866,40.4866,40.4072,40.4072,2984.0
2023-01-27 10:45:00,40.73,40.75,40.66,40.72,10900.0,40.3973,40.4171,40.3279,40.3874,10900.0
2023-01-27 10:50:00,40.73,40.73,40.68,40.69,8442.0,40.3973,40.3973,40.3477,40.3576,8442.0
2023-01-27 10:55:00,40.69,40.8,40.68,40.77,11466.0,40.3576,40.4667,40.3477,40.437,11466.0
2023-01-27 11:00:00,40.77,40.81,40.75,40.79,19907.0,40.437,40.4767,40.4171,40.4568,19907.0
2023-01-27 11:05:00,40.79,40.82,40.74,40.77,25541.0,40.4568,40.4866,40.4072,40.437,25541.0
2023-01-27 11:10:00,40.77,40.78,40.76,40.77,9068.0,40.437,40.4469,40.4271,40.437,9068.0
2023-01-27 11:15:00,40.77,40.82,40.76,40.8,15667.0,40.437,40.4866,40.4271,40.4667,15667.0
2023-01-27 11:20:00,40.8,40.85,40.79,40.84,4370.0,40.4667,40.5163,40.4568,40.5064,4370.0
2023-01-27 11:25:00,40.84,40.88,40.84,40.87,7803.0,40.5064,40.5461,40.5064,40.5362,7803.0
2023-01-27 11:30:00,40.87,40.94,40.86,40.93,9948.0,40.5362,40.6056,40.5262,40.5957,9948.0
2023-01-27 11:35:00,40.93,40.94,40.9,40.91,14068.0,40.5957,40.6056,40.5659,40.5758,14068.0
2023-01-27 11:40:00,40.91,40.93,40.9,40.93,5620.0,40.5758,40.5957,40.5659,40.5957,5620.0
2023-01-27 11:45:00,40.92,40.95,40.91,40.91,7245.0,40.5858,40.6155,40.5758,40.5758,7245.0
2023-01-27 11:50:00,40.91,40.92,40.88,40.88,4976.0,40.5758,40.5858,40.5461,40.5461,4976.0
2023-01-27 11:55:00,40.88,40.91,40.86,40.86,5648.0,40.5461,40.5758,40.5262,40.5262,5648.0
2023-01-27 12:00:00,40.86,40.86,40.82,40.83,4758.0,40.5262,40.5262,40.4866,40.4965,4758.0
2023-01-27 12:05:00,40.83,40.85,40.82,40.84,7727.0,40.4965,40.5163,40.4866,40.5064,7727.0
2023-01-27 12:10:00,40.84,40.88,40.83,40.87,4603.0,40.5064,40.5461,40.4965,40.5362,4603.0
2023-01-27 12:15:00,40.87,40.9,40.86,40.87,7576.0,40.5362,40.5659,40.5262,40.5362,7576.0
2023-01-27 12:20:00,40.86,40.86,40.8,40.81,5949.0,40.5262,40.5262,40.4667,40.4767,5949.0
2023-01-27 12:25:00,40.82,40.82,40.77,40.8,9220.0,40.4866,40.4866,40.437,40.4667,9220.0
2023-01-27 12:30:00,40.8,40.87,40.79,40.82,18754.0,40.4667,40.5362,40.4568,40.4866,18754.0
2023-01-27 12:35:00,40.82,40.84,40.79,40.8,5580.0,40.4866,40.5064,40.4568,40.4667,5580.0
2023-01-27 12:40:00,40.81,40.82,40.78,40.8,5552.0,40.4767,40.4866,40.4469,40.4667,5552.0
2023-01-27 12:45:00,40.8,40.83,40.8,40.82,7239.0,40.4667,40.4965,40.4667,40.4866,7239.0
2023-01-27 12:50:00,40.81,40.82,40.78,40.78,13387.0,40.4767,40.4866,40.4469,40.4469,13387.0
2023-01-27 12:55:00,40.77,40.79,40.68,40.69,37663.0,40.437,40.4568,40.3477,40.3576,37663.0
2023-01-27 13:00:00,40.69,40.71,40.6,40.61,13085.0,40.3576,40.3775,40.2684,40.2783,13085.0
2023-01-27 13:05:00,40.61,40.62,40.58,40.62,11733.0,40.2783,40.2882,40.2485,40.2882,11733.0
2023-01-27 13:10:00,40.61,40.61,40.56,40.57,13153.0,40.2783,40.2783,40.2287,40.2386,13153.0
2023-01-27 13:15:00,40.55,40.57,40.53,40.57,17234.0,40.2188,40.2386,40.1989,40.2386,17234.0
2023-01-27 13:20:00,40.58,40.59,40.55,40.56,6664.0,40.2485,40.2585,40.2188,40.2287,6664.0
2023-01-27 13:25:00,40.56,40.57,40.51,40.55,6449.0,40.2287,40.2386,40.1791,40.2188,6449.0
2023-01-27 13:30:00,40.54,40.55,40.51,40.53,5220.0,40.2089,40.2188,40.1791,40.1989,5220.0
2023-01-27 13:35:00,40.53,40.53,40.51,40.52,8525.0,40.1989,40.1989,40.1791,40.189,8525.0
2023-01-27 13:40:00,40.52,40.54,40.4,40.4,10275.0,40.189,40.2089,40.07,40.07,10275.0
2023-01-27 13:45:00,40.4,40.4,40.35,40.37,14140.0,40.07,40.07,40.0204,40.0403,14140.0
2023-01-27 13:50:00,40.38,40.38,40.34,40.37,11011.0,40.0502,40.0502,40.0105,40.0403,11011.0
2023-01-27 13:55:00,40.36,40.38,40.34,40.37,6818.0,40.0303,40.0502,40.0105,40.0403,6818.0
2023-01-27 14:00:00,40.37,40.38,40.33,40.33,15531.0,40.0403,40.0502,40.0006,40.0006,15531.0
2023-01-27 14:05:00,40.33,40.35,40.29,40.32,14378.0,40.0006,40.0204,39.9609,39.9907,14378.0
2023-01-27 14:10:00,40.32,40.44,40.32,40.43,7010.0,39.9907,40.1097,39.9907,40.0998,7010.0
2023-01-27 14:15:00,40.44,40.46,40.43,40.46,8357.0,40.1097,40.1295,40.0998,40.1295,8357.0
2023-01-27 14:20:00,40.46,40.49,40.43,40.48,10104.0,40.1295,40.1593,40.0998,40.1494,10104.0
2023-01-27 14:25:00,40.48,40.48,40.45,40.45,15930.0,40.1494,40.1494,40.1196,40.1196,15930.0
2023-01-27 14:30:00,40.46,40.51,40.46,40.5,6896.0,40.1295,40.1791,40.1295,40.1692,6896.0
2023-01-27 14:35:00,40.51,40.53,40.49,40.52,5618.0,40.1791,40.1989,40.1593,40.189,5618.0
2023-01-27 14:40:00,40.52,40.54,40.51,40.52,4273.0,40.189,40.2089,40.1791,40.189,4273.0
2023-01-27 14:45:00,40.52,40.56,40.52,40.55,9075.0,40.189,40.2287,40.189,40.2188,9075.0
2023-01-27 14:50:00,40.55,40.55,40.51,40.54,5538.0,40.2188,40.2188,40.1791,40.2089,5538.0
2023-01-27 14:55:00,40.54,40.61,40.53,40.6,38314.0,40.2089,40.2783,40.1989,40.2684,38314.0
2023-01-27 15:00:00,40.61,40.62,40.59,40.59,9612.0,40.2783,40.2882,40.2585,40.2585,9612.0
2023-01-27 15:05:00,40.59,40.64,40.59,40.64,10890.0,40.2585,40.308,40.2585,40.308,10890.0
2023-01-27 15:10:00,40.64,40.66,40.61,40.62,16903.0,40.308,40.3279,40.2783,40.2882,16903.0
2023-01-27 15:15:00,40.62,40.67,40.62,40.63,17711.0,40.2882,40.3378,40.2882,40.2981,17711.0
2023-01-27 15:20:00,40.63,40.64,40.56,40.61,43780.0,40.2981,40.308,40.2287,40.2783,43780.0
2023-01-27 15:25:00,40.63,40.63,40.57,40.58,9489.0,40.2981,40.2981,40.2386,40.2485,9489.0
2023-01-27 15:30:00,40.59,40.62,40.56,40.58,30318.0,40.2585,40.2882,40.2287,40.2485,30318.0
2023-01-27 15:35:00,40.58,40.59,40.54,40.54,15504.0,40.2485,40.2585,40.2089,40.2089,15504.0
2023-01-27 15:40:00,40.55,40.57,40.52,40.52,51387.0,40.2188,40.2386,40.189,40.189,51387.0
2023-01-27 15:45:00,40.52,40.53,40.38,40.41,57107.0,40.189,40.1989,40.0502,40.0799,57107.0
2023-01-27 15:50:00,40.41,40.44,40.31,40.33,57877.0,40.0799,40.1097,39.9807,40.0006,57877.0
2023-01-27 15:55:00,40.32,40.4,40.3,40.39,161211.0,39.9907,40.07,39.9708,40.0601,161211.0
2023-01-30 09:30:00,40.08,40.28,40.03,40.25,39966.0,39.7526,39.951,39.703,39.9212,39966.0
2023-01-30 09:35:00,40.3,40.31,40.22,40.31,3622.0,39.9708,39.9807,39.8915,39.9807,3622.0
2023-01-30 09:40:00,40.32,40.32,40.24,40.27,6414.0,39.9907,39.9907,39.9113,39.9411,6414.0
2023-01-30 09:45:00,40.27,40.34,40.26,40.3,62554.0,39.9411,40.0105,39.9311,39.9708,62554.0
2023-01-30 09:50:00,40.3,40.41,40.29,40.34,21696.0,39.9708,40.0799,39.9609,40.0105,21696.0
2023-01-30 09:55:00,40.34,40.36,40.3,40.32,10024.0,40.0105,40.0303,39.9708,39.9907,10024.0
2023-01-30 10:00:00,40.32,40.39,40.32,40.37,19808.0,39.9907,40.0601,39.9907,40.0403,19808.0
2023-01-30 10:05:00,40.36,40.47,40.36,40.42,7058.0,40.0303,40.1394,40.0303,40.0898,7058.0
2023-01-30 10:10:00,40.43,40.54,40.41,40.53,4556.0,40.0998,40.2089,40.0799,40.1989,4556.0
2023-01-30 10:15:00,40.53,40.56,40.47,40.49,9892.0,40.1989,40.2287,40.1394,40.1593,9892.0
2023-01-30 10:20:00,40.49,40.49,40.4,40.4,6004.0,40.1593,40.1593,40.07,40.07,6004.0
2023-01-30 10:25:00,40.41,40.5,40.38,40.5,11687.0,40.0799,40.1692,40.0502,40.1692,11687.0
2023-01-30 10:30:00,40.51,40.51,40.39,40.41,8569.0,40.1791,40.1791,40.0601,40.0799,8569.0
2023-01-30 10:35:00,40.41,40.44,40.37,40.44,20213.0,40.0799,40.1097,40.0403,40.1097,20213.0
2023-01-30 10:40:00,40.43,40.44,40.37,40.4,8092.0,40.0998,40.1097,40.0403,40.07,8092.0
2023-01-30 10:45:00,40.4,40.41,40.32,40.41,14722.0,40.07,40.0799,39.9907,40.0799,14722.0
2023-01-30 10:50:00,40.41,40.41,40.33,40.35,12120.0,40.0799,40.0799,40.0006,40.0204,12120.0
2023-01-30 10:55:00,40.34,40.4,40.34,40.38,6501.0,40.0105,40.07,40.0105,40.0502,6501.0
2023-01-30 11:00:00,40.38,40.39,40.33,40.34,7617.0,40.0502,40.0601,40.0006,40.0105,7617.0
2023-01-30 11:05:00,40.34,40.38,40.31,40.36,11526.0,40.0105,40.0502,39.9807,40.0303,11526.0
2023-01-30 11:10:00,40.37,40.4,40.35,40.37,7107.0,40.0403,40.07,40.0204,40.0403,7107.0
2023-01-30 11:15:00,40.37,40.43,40.37,40.4,9349.0,40.0403,40.0998,40.0403,40.07,9349.0
2023-01-30 11:20:00,40.4,40.42,40.34,40.34,8823.0,40.07,40.0898,40.0105,40.0105,8823.0
2023-01-30 11:25:00,40.34,40.4,40.33,40.37,13665.0,40.0105,40.07,40.0006,40.0403,13665.0
2023-01-30 11:30:00,40.37,40.4,40.34,40.38,8139.0,40.0403,40.07,40.0105,40.0502,8139.0
2023-01-30 11:35:00,40.37,40.37,40.33,40.34,7526.0,40.0403,40.0403,40.0006,40.0105,7526.0
2023-01-30 11:40:00,40.35,40.35,40.3,40.32,10164.0,40.0204,40.0204,39.9708,39.9907,10164.0
2023-01-30 11:45:00,40.32,40.36,40.32,40.34,6709.0,39.9907,40.0303,39.9907,40.0105,6709.0
2023-01-30 11:50:00,40.34,40.34,40.29,40.3,25370.0,40.0105,40.0105,39.9609,39.9708,25370.0
2023-01-30 11:55:00,40.29,40.37,40.24,40.37,16797.0,39.9609,40.0403,39.9113,40.0403,16797.0
2023-01-30 12:00:00,40.39,40.41,40.36,40.37,14979.0,40.0601,40.0799,40.0303,40.0403,14979.0
2023-01-30 12:05:00,40.37,40.37,40.32,40.33,13494.0,40.0403,40.0403,39.9907,40.0006,13494.0
2023-01-30 12:10:00,40.32,40.38,40.32,40.38,10682.0,39.9907,40.0502,39.9907,40.0502,10682.0
2023-01-30 12:15:00,40.37,40.37,40.29,40.32,13725.0,40.0403,40.0403,39.9609,39.9907,13725.0
2023-01-30 12:20:00,40.32,40.33,40.27,40.27,5079.0,39.9907,40.0006,39.9411,39.9411,5079.0
2023-01-30 12:25:00,40.27,40.27,40.2,40.26,7251.0,39.9411,39.9411,39.8716,39.9311,7251.0
2023-01-30 12:30:00,40.26,40.28,40.25,40.27,5701.0,39.9311,39.951,39.9212,39.9411,5701.0
2023-01-30 12:35:00,40.27,40.29,40.25,40.26,4579.0,39.9411,39.9609,39.9212,39.9311,4579.0
2023-01-30 12:40:00,40.26,40.26,40.23,40.24,8931.0,39.9311,39.9311,39.9014,39.9113,8931.0
2023-01-30 12:45:00,40.23,40.24,40.19,40.22,4556.0,39.9014,39.9113,39.8617,39.8915,4556.0
2023-01-30 12:50:00,40.22,40.22,40.19,40.19,9893.0,39.8915,39.8915,39.8617,39.8617,9893.0
2023-01-30 12:55:00,40.18,40.19,40.17,40.19,5155.0,39.8518,39.8617,39.8419,39.8617,5155.0
2023-01-30 13:00:00,40.18,40.2,40.11,40.13,21241.0,39.8518,39.8716,39.7824,39.8022,21241.0
2023-01-30 13:05:00,40.15,40.17,40.13,40.15,8557.0,39.822,39.8419,39.8022,39.822,8557.0
2023-01-30 13:10:00,40.15,40.19,40.14,40.17,15392.0,39.822,39.8617,39.8121,39.8419,15392.0
2023-01-30 13:15:00,40.17,40.32,40.15,40.31,10961.0,39.8419,39.9907,39.822,39.9807,10961.0
2023-01-30 13:20:00,40.33,40.33,40.29,40.32,5598.0,40.0006,40.0006,39.9609,39.9907,5598.0
2023-01-30 13:25:00,40.32,40.32,40.28,40.3,3567.0,39.9907,39.9907,39.951,39.9708,3567.0
2023-01-30 13:30:00,40.29,40.31,40.24,40.25,39029.0,39.9609,39.9807,39.9113,39.9212,39029.0
2023-01-30 13:35:00,40.26,40.29,40.25,40.27,10248.0,39.9311,39.9609,39.9212,39.9411,10248.0
2023-01-30 13:40:00,40.26,40.3,40.25,40.3,11403.0,39.9311,39.9708,39.9212,39.9708,11403.0
2023-01-30 13:45:00,40.3,40.33,40.29,40.31,11328.0,39.9708,40.0006,39.9609,39.9807,11328.0
2023-01-30 13:50:00,40.32,40.37,40.31,40.36,34627.0,39.9907,40.0403,39.9807,40.0303,34627.0
2023-01-30 13:55:00,40.36,40.37,40.29,40.31,9809.0,40.0303,40.0403,39.9609,39.9807,9809.0
2023-01-30 14:00:00,40.32,40.32,40.28,40.3,4413.0,39.9907,39.9907,39.951,39.9708,4413.0
2023-01-30 14:05:00,40.29,40.31,40.24,40.25,6277.0,39.9609,39.9807,39.9113,39.9212,6277.0
2023-01-30 14:10:00,40.24,40.25,40.21,40.23,9583.0,39.9113,39.9212,39.8816,39.9014,9583.0
2023-01-30 14:15:00,40.23,40.31,40.23,40.3,6410.0,39.9014,39.9807,39.9014,39.9708,6410.0
2023-01-30 14:20:00,40.31,40.35,40.3,40.3,3934.0,39.9807,40.0204,39.9708,39.9708,3934.0
2023-01-30 14:25:00,40.3,40.3,40.28,40.29,3662.0,39.9708,39.9708,39.951,39.9609,3662.0
2023-01-30 14:30:00,40.29,40.32,40.29,40.3,4738.0,39.9609,39.9907,39.9609,39.9708,4738.0
2023-01-30 14:35:00,40.29,40.31,40.27,40.3,5344.0,39.9609,39.9807,39.9411,39.9708,5344.0
2023-01-30 14:40:00,40.29,40.31,40.28,40.29,7330.0,39.9609,39.9807,39.951,39.9609,7330.0
2023-01-30 14:45:00,40.29,40.29,40.24,40.25,3266.0,39.9609,39.9609,39.9113,39.9212,3266.0
2023-01-30 14:50:00,40.25,40.27,40.24,40.25,3000.0,39.9212,39.9411,39.9113,39.9212,3000.0
2023-01-30 14:55:00,40.25,40.25,40.21,40.23,11767.0,39.9212,39.9212,39.8816,39.9014,11767.0
2023-01-30 15:00:00,40.23,40.27,40.22,40.26,11963.0,39.9014,39.9411,39.8915,39.9311,11963.0
2023-01-30 15:05:00,40.26,40.27,40.22,40.25,10830.0,39.9311,39.9411,39.8915,39.9212,10830.0
2023-01-30 15:10:00,40.24,40.27,40.24,40.24,6957.0,39.9113,39.9411,39.9113,39.9113,6957.0
2023-01-30 15:15:00,40.23,40.25,40.2,40.25,5911.0,39.9014,39.9212,39.8716,39.9212,5911.0
2023-01-30 15:20:00,40.27,40.27,40.22,40.23,3721.0,39.9411,39.9411,39.8915,39.9014,3721.0
2023-01-30 15:25:00,40.23,40.26,40.22,40.23,9024.0,39.9014,39.9311,39.8915,39.9014,9024.0
2023-01-30 15:30:00,40.23,40.25,40.21,40.23,26204.0,39.9014,39.9212,39.8816,39.9014,26204.0
2023-01-30 15:35:00,40.23,40.29,40.23,40.28,8820.0,39.9014,39.9609,39.9014,39.951,8820.0
2023-01-30 15:40:00,40.28,40.28,40.2,40.21,20791.0,39.951,39.951,39.8716,39.8816,20791.0
2023-01-30 15:45:00,40.2,40.21,40.13,40.16,16695.0,39.8716,39.8816,39.8022,39.832,16695.0
2023-01-30 15:50:00,40.16,40.2,40.11,40.13,36197.0,39.832,39.8716,39.7824,39.8022,36197.0
2023-01-30 15:55:00,40.13,40.19,40.08,40.19,89107.0,39.8022,39.8617,39.7526,39.8617,89107.0
2023-01-31 09:30:00,40.22,40.22,40.04,40.04,9129.0,39.8915,39.8915,39.7129,39.7129,9129.0
2023-01-31 09:35:00,40.02,40.03,39.91,39.95,14047.0,39.6931,39.703,39.584,39.6237,14047.0
2023-01-31 09:40:00,39.94,40.0,39.87,39.89,14711.0,39.6138,39.6733,39.5443,39.5642,14711.0
2023-01-31 09:45:00,39.9,39.96,39.9,39.96,25518.0,39.5741,39.6336,39.5741,39.6336,25518.0
2023-01-31 09:50:00,39.94,40.02,39.87,39.98,22227.0,39.6138,39.6931,39.5443,39.6534,22227.0
2023-01-31 09:55:00,39.97,40.03,39.91,39.91,28499.0,39.6435,39.703,39.584,39.584,28499.0
2023-01-31 10:00:00,39.91,39.93,39.85,39.89,19496.0,39.584,39.6038,39.5245,39.5642,19496.0
2023-01-31 10:05:00,39.88,40.02,39.88,39.93,31673.0,39.5543,39.6931,39.5543,39.6038,31673.0
2023-01-31 10:10:00,39.91,40.04,39.91,40.03,12610.0,39.584,39.7129,39.584,39.703,12610.0
2023-01-31 10:15:00,40.02,40.09,40.0,40.07,19101.0,39.6931,39.7625,39.6733,39.7427,19101.0
2023-01-31 10:20:00,40.06,40.06,39.99,40.02,9778.0,39.7328,39.7328,39.6634,39.6931,9778.0
2023-01-31 10:25:00,40.0,40.03,39.93,40.02,14373.0,39.6733,39.703,39.6038,39.6931,14373.0
2023-01-31 10:30:00,40.02,40.05,40.01,40.04,13066.0,39.6931,39.7229,39.6832,39.7129,13066.0
2023-01-31 10:35:00,40.03,40.09,40.03,40.05,11253.0,39.703,39.7625,39.703,39.7229,11253.0
2023-01-31 10:40:00,40.07,40.11,40.06,40.09,12575.0,39.7427,39.7824,39.7328,39.7625,12575.0
2023-01-31 10:45:00,40.09,40.12,40.07,40.11,15321.0,39.7625,39.7923,39.7427,39.7824,15321.0
2023-01-31 10:50:00,40.12,40.14,40.09,40.09,11228.0,39.7923,39.8121,39.7625,39.7625,11228.0
2023-01-31 10:55:00,40.09,40.15,40.07,40.15,14566.0,39.7625,39.822,39.7427,39.822,14566.0
2023-01-31 11:00:00,40.15,40.17,40.11,40.11,12769.0,39.822,39.8419,39.7824,39.7824,12769.0
2023-01-31 11:05:00,40.11,40.13,40.1,40.12,8576.0,39.7824,39.8022,39.7725,39.7923,8576.0
2023-01-31 11:10:00,40.12,40.14,40.09,40.12,11373.0,39.7923,39.8121,39.7625,39.7923,11373.0
2023-01-31 11:15:00,40.13,40.18,40.12,40.12,9575.0,39.8022,39.8518,39.7923,39.7923,9575.0
2023-01-31 11:20:00,40.14,40.14,40.1,40.13,8175.0,39.8121,39.8121,39.7725,39.8022,8175.0
2023-01-31 11:25:00,40.12,40.15,40.1,40.1,5284.0,39.7923,39.822,39.7725,39.7725,5284.0
2023-01-31 11:30:00,40.11,40.18,40.11,40.16,3103.0,39.7824,39.8518,39.7824,39.832,3103.0
2023-01-31 11:35:00,40.16,40.2,40.16,40.2,4004.0,39.832,39.8716,39.832,39.8716,4004.0
2023-01-31 11:40:00,40.2,40.21,40.15,40.15,7838.0,39.8716,39.8816,39.822,39.822,7838.0
2023-01-31 11:45:00,40.14,40.2,40.14,40.2,3010.0,39.8121,39.8716,39.8121,39.8716,3010.0
2023-01-31 11:50:00,40.19,40.26,40.19,40.26,14783.0,39.8617,39.9311,39.8617,39.9311,14783.0
2023-01-31 11:55:00,40.26,40.26,40.2,40.23,9273.0,39.9311,39.9311,39.8716,39.9014,9273.0
2023-01-31 12:00:00,40.23,40.24,40.17,40.19,9913.0,39.9014,39.9113,39.8419,39.8617,9913.0
2023-01-31 12:05:00,40.19,40.21,40.17,40.2,12201.0,39.8617,39.8816,39.8419,39.8716,12201.0
2023-01-31 12:10:00,40.19,40.21,40.16,40.17,5277.0,39.8617,39.8816,39.832,39.8419,5277.0
2023-01-31 12:15:00,40.17,40.25,40.17,40.25,14116.0,39.8419,39.9212,39.8419,39.9212,14116.0
2023-01-31 12:20:00,40.24,40.25,40.21,40.22,4781.0,39.9113,39.9212,39.8816,39.8915,4781.0
2023-01-31 12:25:00,40.21,40.23,40.19,40.22,4327.0,39.8816,39.9014,39.8617,39.8915,4327.0
2023-01-31 12:30:00,40.21,40.25,40.2,40.21,9136.0,39.8816,39.9212,39.8716,39.8816,9136.0
2023-01-31 12:35:00,40.21,40.23,40.18,40.21,11614.0,39.8816,39.9014,39.8518,39.8816,11614.0
2023-01-31 12:40:00,40.21,40.27,40.21,40.25,13718.0,39.8816,39.9411,39.8816,39.9212,13718.0
2023-01-31 12:45:00,40.24,40.25,40.19,40.21,16983.0,39.9113,39.9212,39.8617,39.8816,16983.0
2023-01-31 12:50:00,40.22,40.24,40.21,40.24,10293.0,39.8915,39.9113,39.8816,39.9113,10293.0
2023-01-31 12:55:00,40.24,40.24,40.22,40.23,9737.0,39.9113,39.9113,39.8915,39.9014,9737.0
2023-01-31 13:00:00,40.23,40.26,40.22,40.25,8565.0,39.9014,39.9311,39.8915,39.9212,8565.0
2023-01-31 13:05:00,40.25,40.28,40.24,40.27,9586.0,39.9212,39.951,39.9113,39.9411,9586.0
2023-01-31 13:10:00,40.27,40.31,40.27,40.28,5857.0,39.9411,39.9807,39.9411,39.951,5857.0
2023-01-31 13:15:00,40.28,40.3,40.25,40.27,8416.0,39.951,39.9708,39.9212,39.9411,8416.0
2023-01-31 13:20:00,40.27,40.3,40.26,40.27,4516.0,39.9411,39.9708,39.9311,39.9411,4516.0
2023-01-31 13:25:00,40.27,40.31,40.27,40.29,6105.0,39.9411,39.9807,39.9411,39.9609,6105.0
2023-01-31 13:30:00,40.28,40.29,40.26,40.27,3935.0,39.951,39.9609,39.9311,39.9411,3935.0
2023-01-31 13:35:00,40.28,40.37,40.26,40.34,14036.0,39.951,40.0403,39.9311,40.0105,14036.0
2023-01-31 13:40:00,40.34,40.37,40.33,40.36,3405.0,40.0105,40.0403,40.0006,40.0303,3405.0
2023-01-31 13:45:00,40.36,40.38,40.34,40.38,7915.0,40.0303,40.0502,40.0105,40.0502,7915.0
2023-01-31 13:50:00,40.37,40.37,40.34,40.36,5515.0,40.0403,40.0403,40.0105,40.0303,5515.0
2023-01-31 13:55:00,40.35,40.37,40.33,40.37,4760.0,40.0204,40.0403,40.0006,40.0403,4760.0
2023-01-31 14:00:00,40.37,40.39,40.32,40.33,12151.0,40.0403,40.0601,39.9907,40.0006,12151.0
2023-01-31 14:05:00,40.33,40.35,40.31,40.35,5454.0,40.0006,40.0204,39.9807,40.0204,5454.0
2023-01-31 14:10:00,40.35,40.37,40.35,40.36,4272.0,40.0204,40.0403,40.0204,40.0303,4272.0
2023-01-31 14:15:00,40.36,40.37,40.33,40.34,8853.0,40.0303,40.0403,40.0006,40.0105,8853.0
2023-01-31 14:20:00,40.34,40.38,40.33,40.37,9711.0,40.0105,40.0502,40.0006,40.0403,9711.0
2023-01-31 14:25:00,40.36,40.41,40.35,40.4,7680.0,40.0303,40.0799,40.0204,40.07,7680.0
2023-01-31 14:30:00,40.39,40.41,40.38,40.39,6617.0,40.0601,40.0799,40.0502,40.0601,6617.0
2023-01-31 14:35:00,40.38,40.39,40.35,40.37,6100.0,40.0502,40.0601,40.0204,40.0403,6100.0
2023-01-31 14:40:00,40.38,40.39,40.36,40.36,10032.0,40.0502,40.0601,40.0303,40.0303,10032.0
2023-01-31 14:45:00,40.38,40.43,40.37,40.43,9239.0,40.0502,40.0998,40.0403,40.0998,9239.0
2023-01-31 14:50:00,40.45,40.47,40.42,40.44,9739.0,40.1196,40.1394,40.0898,40.1097,9739.0
2023-01-31 14:55:00,40.43,40.44,40.4,40.41,16353.0,40.0998,40.1097,40.07,40.0799,16353.0
2023-01-31 15:00:00,40.41,40.45,40.4,40.41,20757.0,40.0799,40.1196,40.07,40.0799,20757.0
2023-01-31 15:05:00,40.41,40.45,40.41,40.45,18319.0,40.0799,40.1196,40.0799,40.1196,18319.0
2023-01-31 15:10:00,40.46,40.46,40.4,40.41,11055.0,40.1295,40.1295,40.07,40.0799,11055.0
2023-01-31 15:15:00,40.42,40.42,40.38,40.38,11516.0,40.0898,40.0898,40.0502,40.0502,11516.0
2023-01-31 15:20:00,40.39,40.41,40.37,40.4,13018.0,40.0601,40.0799,40.0403,40.07,13018.0
2023-01-31 15:25:00,40.4,40.42,40.37,40.38,13198.0,40.07,40.0898,40.0403,40.0502,13198.0
2023-01-31 15:30:00,40.39,40.48,40.38,40.47,47778.0,40.0601,40.1494,40.0502,40.1394,47778.0
2023-01-31 15:35:00,40.47,40.51,40.44,40.51,13942.0,40.1394,40.1791,40.1097,40.1791,13942.0
2023-01-31 15:40:00,40.51,40.55,40.5,40.53,29555.0,40.1791,40.2188,40.1692,40.1989,29555.0
2023-01-31 15:45:00,40.54,40.58,40.52,40.57,31598.0,40.2089,40.2485,40.189,40.2386,31598.0
2023-01-31 15:50:00,40.57,40.65,40.57,40.62,55795.0,40.2386,40.318,40.2386,40.2882,55795.0
2023-01-31 15:55:00,40.61,40.7,40.6,40.69,144844.0,40.2783,40.3676,40.2684,40.3576,144844.0
2023-02-01 09:30:00,40.47,40.66,40.37,40.66,15623.0,40.1394,40.3279,40.0403,40.3279,15623.0
2023-02-01 09:35:00,40.66,40.7,40.55,40.59,35383.0,40.3279,40.3676,40.2188,40.2585,35383.0
2023-02-01 09:40:00,40.57,40.68,40.55,40.59,12584.0,40.2386,40.3477,40.2188,40.2585,12584.0
2023-02-01 09:45:00,40.61,40.72,40.6,40.68,9216.0,40.2783,40.3874,40.2684,40.3477,9216.0
2023-02-01 09:50:00,40.66,40.71,40.64,40.7,12724.0,40.3279,40.3775,40.308,40.3676,12724.0
2023-02-01 09:55:00,40.69,40.7,40.62,40.69,6447.0,40.3576,40.3676,40.2882,40.3576,6447.0
2023-02-01 10:00:00,40.71,40.71,40.48,40.58,9803.0,40.3775,40.3775,40.1494,40.2485,9803.0
2023-02-01 10:05:00,40.55,40.57,40.46,40.47,3622.0,40.2188,40.2386,40.1295,40.1394,3622.0
2023-02-01 10:10:00,40.48,40.52,40.43,40.52,6827.0,40.1494,40.189,40.0998,40.189,6827.0
2023-02-01 10:15:00,40.51,40.53,40.47,40.53,6658.0,40.1791,40.1989,40.1394,40.1989,6658.0
2023-02-01 10:20:00,40.52,40.56,40.47,40.56,6972.0,40.189,40.2287,40.1394,40.2287,6972.0
2023-02-01 10:25:00,40.56,40.56,40.48,40.53,8149.0,40.2287,40.2287,40.1494,40.1989,8149.0
2023-02-01 10:30:00,40.55,40.55,40.49,40.51,8088.0,40.2188,40.2188,40.1593,40.1791,8088.0
2023-02-01 10:35:00,40.52,40.52,40.45,40.46,15314.0,40.189,40.189,40.1196,40.1295,15314.0
2023-02-01 10:40:00,40.48,40.48,40.43,40.45,4550.0,40.1494,40.1494,40.0998,40.1196,4550.0
2023-02-01 10:45:00,40.46,40.48,40.45,40.45,6699.0,40.1295,40.1494,40.1196,40.1196,6699.0
2023-02-01 10:50:00,40.43,40.43,40.33,40.35,5145.0,40.0998,40.0998,40.0006,40.0204,5145.0
2023-02-01 10:55:00,40.37,40.41,40.35,40.36,3786.0,40.0403,40.0799,40.0204,40.0303,3786.0
2023-02-01 11:00:00,40.35,40.39,40.34,40.39,4562.0,40.0204,40.0601,40.0105,40.0601,4562.0
2023-02-01 11:05:00,40.38,40.38,40.31,40.32,4094.0,40.0502,40.0502,39.9807,39.9907,4094.0
2023-02-01 11:10:00,40.32,40.36,40.31,40.31,10795.0,39.9907,40.0303,39.9807,39.9807,10795.0
2023-02-01 11:15:00,40.32,40.32,40.26,40.3,9282.0,39.9907,39.9907,39.9311,39.9708,9282.0
2023-02-01 11:20:00,40.31,40.33,40.27,40.27,14743.0,39.9807,40.0006,39.9411,39.9411,14743.0
2023-02-01 11:25:00,40.28,40.31,40.26,40.29,8210.0,39.951,39.9807,39.9311,39.9609,8210.0
2023-02-01 11:30:00,40.3,40.31,40.25,40.25,9455.0,39.9708,39.9807,39.9212,39.9212,9455.0
2023-02-01 11:35:00,40.25,40.25,40.19,40.21,3881.0,39.9212,39.9212,39.8617,39.8816,3881.0
2023-02-01 11:40:00,40.2,40.25,40.2,40.24,4257.0,39.8716,39.9212,39.8716,39.9113,4257.0
2023-02-01 11:45:00,40.22,40.25,40.21,40.22,7257.0,39.8915,39.9212,39.8816,39.8915,7257.0
2023-02-01 11:50:00,40.21,40.23,40.16,40.2,10856.0,39.8816,39.9014,39.832,39.8716,10856.0
2023-02-01 11:55:00,40.2,40.2,40.12,40.13,12250.0,39.8716,39.8716,39.7923,39.8022,12250.0
2023-02-01 12:00:00,40.12,40.18,40.11,40.18,6877.0,39.7923,39.8518,39.7824,39.8518,6877.0
2023-02-01 12:05:00,40.19,40.19,40.11,40.11,8881.0,39.8617,39.8617,39.7824,39.7824,8881.0
2023-02-01 12:10:00,40.12,40.12,40.04,40.07,6732.0,39.7923,39.7923,39.7129,39.7427,6732.0
2023-02-01 12:15:00,40.08,40.09,40.02,40.02,8529.0,39.7526,39.7625,39.6931,39.6931,8529.0
2023-02-01 12:20:00,40.02,40.08,40.01,40.08,6698.0,39.6931,39.7526,39.6832,39.7526,6698.0
2023-02-01 12:25:00,40.08,40.1,40.07,40.07,4740.0,39.7526,39.7725,39.7427,39.7427,4740.0
2023-02-01 12:30:00,40.08,40.09,40.04,40.05,10647.0,39.7526,39.7625,39.7129,39.7229,10647.0
2023-02-01 12:35:00,40.05,40.1,40.03,40.07,7610.0,39.7229,39.7725,39.703,39.7427,7610.0
2023-02-01 12:40:00,40.07,40.08,40.03,40.07,34765.0,39.7427,39.7526,39.703,39.7427,34765.0
2023-02-01 12:45:00,40.05,40.09,40.03,40.04,5700.0,39.7229,39.7625,39.703,39.7129,5700.0
2023-02-01 12:50:00,40.04,40.09,40.03,40.08,5869.0,39.7129,39.7625,39.703,39.7526,5869.0
2023-02-01 12:55:00,40.08,40.08,40.04,40.04,5797.0,39.7526,39.7526,39.7129,39.7129,5797.0
2023-02-01 13:00:00,40.04,40.05,40.02,40.04,7606.0,39.7129,39.7229,39.6931,39.7129,7606.0
2023-02-01 13:05:00,40.04,40.07,40.04,40.05,14089.0,39.7129,39.7427,39.7129,39.7229,14089.0
2023-02-01 13:10:00,40.05,40.07,40.03,40.04,31824.0,39.7229,39.7427,39.703,39.7129,31824.0
2023-02-01 13:15:00,40.04,40.07,40.03,40.06,21621.0,39.7129,39.7427,39.703,39.7328,21621.0
2023-02-01 13:20:00,40.06,40.08,40.05,40.06,8508.0,39.7328,39.7526,39.7229,39.7328,8508.0
2023-02-01 13:25:00,40.07,40.15,40.07,40.15,6178.0,39.7427,39.822,39.7427,39.822,6178.0
2023-02-01 13:30:00,40.15,40.2,40.15,40.2,5434.0,39.822,39.8716,39.822,39.8716,5434.0
2023-02-01 13:35:00,40.2,40.2,40.15,40.18,6917.0,39.8716,39.8716,39.822,39.8518,6917.0
2023-02-01 13:40:00,40.19,40.2,40.15,40.18,6388.0,39.8617,39.8716,39.822,39.8518,6388.0
2023-02-01 13:45:00,40.18,40.2,40.16,40.16,5917.0,39.8518,39.8716,39.832,39.832,5917.0
2023-02-01 13:50:00,40.17,40.21,40.17,40.2,7290.0,39.8419,39.8816,39.8419,39.8716,7290.0
2023-02-01 13:55:00,40.21,40.27,40.2,40.22,6521.0,39.8816,39.9411,39.8716,39.8915,6521.0
2023-02-01 14:00:00,40.22,40.23,40.08,40.15,16012.0,39.8915,39.9014,39.7526,39.822,16012.0
2023-02-01 14:05:00,40.15,40.3,40.15,40.26,16841.0,39.822,39.9708,39.822,39.9311,16841.0
2023-02-01 14:10:00,40.24,40.27,40.16,40.18,35312.0,39.9113,39.9411,39.832,39.8518,35312.0
2023-02-01 14:15:00,40.18,40.2,40.12,40.15,20303.0,39.8518,39.8716,39.7923,39.822,20303.0
2023-02-01 14:20:00,40.16,40.18,40.11,40.16,9333.0,39.832,39.8518,39.7824,39.832,9333.0
2023-02-01 14:25:00,40.15,40.15,40.12,40.12,23060.0,39.822,39.822,39.7923,39.7923,23060.0
2023-02-01 14:30:00,40.13,40.17,39.94,40.05,43684.0,39.8022,39.8419,39.6138,39.7229,43684.0
2023-02-01 14:35:00,40.04,40.33,40.0,40.33,50664.0,39.7129,40.0006,39.6733,40.0006,50664.0
2023-02-01 14:40:00,40.33,40.4,40.25,40.37,25098.0,40.0006,40.07,39.9212,40.0403,25098.0
2023-02-01 14:45:00,40.4,40.5,40.34,40.39,23649.0,40.07,40.1692,40.0105,40.0601,23649.0
2023-02-01 14:50:00,40.39,40.53,40.39,40.48,18570.0,40.0601,40.1989,40.0601,40.1494,18570.0
2023-02-01 14:55:00,40.49,40.5,40.36,40.41,21876.0,40.1593,40.1692,40.0303,40.0799,21876.0
2023-02-01 15:00:00,40.4,40.48,40.4,40.47,25943.0,40.07,40.1494,40.07,40.1394,25943.0
2023-02-01 15:05:00,40.48,40.65,40.46,40.63,46986.0,40.1494,40.318,40.1295,40.2981,46986.0
2023-02-01 15:10:00,40.63,40.63,40.56,40.58,25857.0,40.2981,40.2981,40.2287,40.2485,25857.0
2023-02-01 15:15:00,40.58,40.62,40.5,40.57,33747.0,40.2485,40.2882,40.1692,40.2386,33747.0
2023-02-01 15:20:00,40.57,40.59,40.5,40.54,51600.0,40.2386,40.2585,40.1692,40.2089,51600.0
2023-02-01 15:25:00,40.55,40.63,40.54,40.63,24133.0,40.2188,40.2981,40.2089,40.2981,24133.0
2023-02-01 15:30:00,40.63,40.69,40.62,40.66,22346.0,40.2981,40.3576,40.2882,40.3279,22346.0
2023-02-01 15:35:00,40.67,40.77,40.67,40.71,64181.0,40.3378,40.437,40.3378,40.3775,64181.0
2023-02-01 15:40:00,40.72,40.77,40.66,40.73,76415.0,40.3874,40.437,40.3279,40.3973,76415.0
2023-02-01 15:45:00,40.73,40.77,40.59,40.61,71081.0,40.3973,40.437,40.2585,40.2783,71081.0
2023-02-01 15:50:00,40.61,40.63,40.51,40.54,73197.0,40.2783,40.2981,40.1791,40.2089,73197.0
2023-02-01 15:55:00,40.53,40.61,40.52,40.61,182882.0,40.1989,40.2783,40.189,40.2783,182882.0
2023-02-02 09:30:00,40.62,40.72,40.39,40.41,34080.0,40.2882,40.3874,40.0601,40.0799,34080.0
2023-02-02 09:35:00,40.43,40.45,40.32,40.43,19059.0,40.0998,40.1196,39.9907,40.0998,19059.0
2023-02-02 09:40:00,40.4,40.45,40.32,40.34,17311.0,40.07,40.1196,39.9907,40.0105,17311.0
2023-02-02 09:45:00,40.41,40.52,40.37,40.48,14345.0,40.0799,40.189,40.0403,40.1494,14345.0
2023-02-02 09:50:00,40.48,40.51,40.36,40.4,15650.0,40.1494,40.1791,40.0303,40.07,15650.0
2023-02-02 09:55:00,40.4,40.4,40.29,40.3,13370.0,40.07,40.07,39.9609,39.9708,13370.0
2023-02-02 10:00:00,40.31,40.38,40.27,40.31,11196.0,39.9807,40.0502,39.9411,39.9807,11196.0
2023-02-02 10:05:00,40.3,40.31,40.16,40.19,25671.0,39.9708,39.9807,39.832,39.8617,25671.0
2023-02-02 10:10:00,40.19,40.24,40.03,40.24,21633.0,39.8617,39.9113,39.703,39.9113,21633.0
2023-02-02 10:15:00,40.29,40.34,40.22,40.3,8040.0,39.9609,40.0105,39.8915,39.9708,8040.0
2023-02-02 10:20:00,40.3,40.42,40.29,40.38,17222.0,39.9708,40.0898,39.9609,40.0502,17222.0
2023-02-02 10:25:00,40.36,40.45,40.33,40.43,38719.0,40.0303,40.1196,40.0006,40.0998,38719.0
2023-02-02 10:30:00,40.45,40.46,40.38,40.39,24452.0,40.1196,40.1295,40.0502,40.0601,24452.0
2023-02-02 10:35:00,40.4,40.5,40.4,40.5,10367.0,40.07,40.1692,40.07,40.1692,10367.0
2023-02-02 10:40:00,40.5,40.51,40.45,40.48,14157.0,40.1692,40.1791,40.1196,40.1494,14157.0
2023-02-02 10:45:00,40.48,40.53,40.48,40.5,17526.0,40.1494,40.1989,40.1494,40.1692,17526.0
2023-02-02 10:50:00,40.49,40.57,40.49,40.51,16050.0,40.1593,40.2386,40.1593,40.1791,16050.0
2023-02-02 10:55:00,40.51,40.53,40.48,40.5,17364.0,40.1791,40.1989,40.1494,40.1692,17364.0
2023-02-02 11:00:00,40.51,40.54,40.47,40.54,25330.0,40.1791,40.2089,40.1394,40.2089,25330.0
2023-02-02 11:05:00,40.54,40.55,40.46,40.47,15565.0,40.2089,40.2188,40.1295,40.1394,15565.0
2023-02-02 11:10:00,40.47,40.49,40.42,40.44,12264.0,40.1394,40.1593,40.0898,40.1097,12264.0
2023-02-02 11:15:00,40.43,40.46,40.39,40.45,11443.0,40.0998,40.1295,40.0601,40.1196,11443.0
2023-02-02 11:20:00,40.44,40.51,40.44,40.48,8810.0,40.1097,40.1791,40.1097,40.1494,8810.0
2023-02-02 11:25:00,40.48,40.49,40.43,40.44,5679.0,40.1494,40.1593,40.0998,40.1097,5679.0
2023-02-02 11:30:00,40.43,40.47,40.41,40.41,21546.0,40.0998,40.1394,40.0799,40.0799,21546.0
2023-02-02 11:35:00,40.41,40.44,40.34,40.37,35543.0,40.0799,40.1097,40.0105,40.0403,35543.0
2023-02-02 11:40:00,40.37,40.41,40.35,40.39,10319.0,40.0403,40.0799,40.0204,40.0601,10319.0
2023-02-02 11:45:00,40.4,40.41,40.36,40.37,8933.0,40.07,40.0799,40.0303,40.0403,8933.0
2023-02-02 11:50:00,40.37,40.37,40.3,40.3,10524.0,40.0403,40.0403,39.9708,39.9708,10524.0
2023-02-02 11:55:00,40.31,40.31,40.25,40.25,10760.0,39.9807,39.9807,39.9212,39.9212,10760.0
2023-02-02 12:00:00,40.26,40.26,40.14,40.15,14992.0,39.9311,39.9311,39.8121,39.822,14992.0
2023-02-02 12:05:00,40.17,40.22,40.12,40.13,14336.0,39.8419,39.8915,39.7923,39.8022,14336.0
2023-02-02 12:10:00,40.12,40.15,40.07,40.14,25513.0,39.7923,39.822,39.7427,39.8121,25513.0
2023-02-02 12:15:00,40.14,40.17,40.07,40.08,16087.0,39.8121,39.8419,39.7427,39.7526,16087.0
2023-02-02 12:20:00,40.08,40.17,40.06,40.16,14729.0,39.7526,39.8419,39.7328,39.832,14729.0
2023-02-02 12:25:00,40.17,40.2,40.14,40.14,5496.0,39.8419,39.8716,39.8121,39.8121,5496.0
2023-02-02 12:30:00,40.14,40.14,40.09,40.13,11261.0,39.8121,39.8121,39.7625,39.8022,11261.0
2023-02-02 12:35:00,40.14,40.17,40.13,40.17,7296.0,39.8121,39.8419,39.8022,39.8419,7296.0
2023-02-02 12:40:00,40.17,40.17,40.08,40.08,7849.0,39.8419,39.8419,39.7526,39.7526,7849.0
2023-02-02 12:45:00,40.07,40.08,40.06,40.07,14114.0,39.7427,39.7526,39.7328,39.7427,14114.0
2023-02-02 12:50:00,40.06,40.06,40.03,40.05,14839.0,39.7328,39.7328,39.703,39.7229,14839.0
2023-02-02 12:55:00,40.05,40.08,40.03,40.06,13336.0,39.7229,39.7526,39.703,39.7328,13336.0
2023-02-02 13:00:00,40.07,40.16,40.06,40.12,10082.0,39.7427,39.832,39.7328,39.7923,10082.0
2023-02-02 13:05:00,40.13,40.14,40.03,40.04,17696.0,39.8022,39.8121,39.703,39.7129,17696.0
2023-02-02 13:10:00,40.04,40.09,40.03,40.05,14665.0,39.7129,39.7625,39.703,39.7229,14665.0
2023-02-02 13:15:00,40.04,40.06,39.99,39.99,17767.0,39.7129,39.7328,39.6634,39.6634,17767.0
2023-02-02 13:20:00,39.99,40.0,39.94,39.99,68099.0,39.6634,39.6733,39.6138,39.6634,68099.0
2023-02-02 13:25:00,40.0,40.05,39.95,40.02,27881.0,39.6733,39.7229,39.6237,39.6931,27881.0
2023-02-02 13:30:00,40.02,40.05,39.98,40.01,20297.0,39.6931,39.7229,39.6534,39.6832,20297.0
2023-02-02 13:35:00,40.02,40.06,40.0,40.05,34514.0,39.6931,39.7328,39.6733,39.7229,34514.0
2023-02-02 13:40:00,40.05,40.09,40.02,40.06,22725.0,39.7229,39.7625,39.6931,39.7328,22725.0
2023-02-02 13:45:00,40.05,40.2,40.05,40.16,10304.0,39.7229,39.8716,39.7229,39.832,10304.0
2023-02-02 13:50:00,40.17,40.24,40.16,40.23,9539.0,39.8419,39.9113,39.832,39.9014,9539.0
2023-02-02 13:55:00,40.23,40.29,40.21,40.29,15748.0,39.9014,39.9609,39.8816,39.9609,15748.0
2023-02-02 14:00:00,40.29,40.35,40.29,40.31,10822.0,39.9609,40.0204,39.9609,39.9807,10822.0
2023-02-02 14:05:00,40.3,40.32,40.23,40.23,6892.0,39.9708,39.9907,39.9014,39.9014,6892.0
2023-02-02 14:10:00,40.23,40.23,40.1,40.11,11710.0,39.9014,39.9014,39.7725,39.7824,11710.0
2023-02-02 14:15:00,40.11,40.15,40.09,40.13,9754.0,39.7824,39.822,39.7625,39.8022,9754.0
2023-02-02 14:20:00,40.14,40.14,40.02,40.03,10709.0,39.8121,39.8121,39.6931,39.703,10709.0
2023-02-02 14:25:00,40.03,40.05,39.99,40.0,9433.0,39.703,39.7229,39.6634,39.6733,9433.0
2023-02-02 14:30:00,40.01,40.02,39.95,39.98,22129.0,39.6832,39.6931,39.6237,39.6534,22129.0
2023-02-02 14:35:00,40.0,40.01,39.95,39.97,16478.0,39.6733,39.6832,39.6237,39.6435,16478.0
2023-02-02 14:40:00,39.98,40.01,39.95,40.01,22811.0,39.6534,39.6832,39.6237,39.6832,22811.0
2023-02-02 14:45:00,40.0,40.0,39.93,39.95,21152.0,39.6733,39.6733,39.6038,39.6237,21152.0
2023-02-02 14:50:00,39.96,39.98,39.88,39.91,19136.0,39.6336,39.6534,39.5543,39.584,19136.0
2023-02-02 14:55:00,39.9,39.91,39.86,39.87,10198.0,39.5741,39.584,39.5344,39.5443,10198.0
2023-02-02 15:00:00,39.88,39.96,39.86,39.91,16762.0,39.5543,39.6336,39.5344,39.584,16762.0
2023-02-02 15:05:00,39.92,40.02,39.92,39.95,11993.0,39.5939,39.6931,39.5939,39.6237,11993.0
2023-02-02 15:10:00,39.95,39.98,39.94,39.96,10276.0,39.6237,39.6534,39.6138,39.6336,10276.0
2023-02-02 15:15:00,39.97,39.98,39.91,39.97,11940.0,39.6435,39.6534,39.584,39.6435,11940.0
2023-02-02 15:20:00,39.98,40.01,39.95,40.0,13571.0,39.6534,39.6832,39.6237,39.6733,13571.0
2023-02-02 15:25:00,40.01,40.09,40.0,40.05,19113.0,39.6832,39.7625,39.6733,39.7229,19113.0
2023-02-02 15:30:00,40.06,40.12,40.06,40.12,37234.0,39.7328,39.7923,39.7328,39.7923,37234.0
2023-02-02 15:35:00,40.12,40.16,40.08,40.11,86387.0,39.7923,39.832,39.7526,39.7824,86387.0
2023-02-02 15:40:00,40.12,40.13,40.06,40.09,25768.0,39.7923,39.8022,39.7328,39.7625,25768.0
2023-02-02 15:45:00,40.09,40.15,40.07,40.1,26933.0,39.7625,39.822,39.7427,39.7725,26933.0
2023-02-02 15:50:00,40.11,40.19,40.1,40.19,84260.0,39.7824,39.8617,39.7725,39.8617,84260.0
2023-02-02 15:55:00,40.19,40.24,40.16,40.23,125996.0,39.8617,39.9113,39.832,39.9014,125996.0
2023-02-03 09:30:00,40.1,40.2,39.86,40.02,30899.0,39.7725,39.8716,39.5344,39.6931,30899.0
2023-02-03 09:35:00,39.97,40.19,39.97,40.12,12563.0,39.6435,39.8617,39.6435,39.7923,12563.0
2023-02-03 09:40:00,40.1,40.18,40.07,40.1,23674.0,39.7725,39.8518,39.7427,39.7725,23674.0
2023-02-03 09:45:00,40.08,40.14,40.03,40.05,22201.0,39.7526,39.8121,39.703,39.7229,22201.0
2023-02-03 09:50:00,40.03,40.12,40.0,40.12,9769.0,39.703,39.7923,39.6733,39.7923,9769.0
2023-02-03 09:55:00,40.09,40.17,40.0,40.13,12108.0,39.7625,39.8419,39.6733,39.8022,12108.0
2023-02-03 10:00:00,40.11,40.13,40.0,40.11,24847.0,39.7824,39.8022,39.6733,39.7824,24847.0
2023-02-03 10:05:00,40.08,40.15,40.04,40.15,11906.0,39.7526,39.822,39.7129,39.822,11906.0
2023-02-03 10:10:00,40.14,40.26,40.11,40.26,9140.0,39.8121,39.9311,39.7824,39.9311,9140.0
2023-02-03 10:15:00,40.24,40.29,40.2,40.21,13662.0,39.9113,39.9609,39.8716,39.8816,13662.0
2023-02-03 10:20:00,40.2,40.26,40.19,40.25,8831.0,39.8716,39.9311,39.8617,39.9212,8831.0
2023-02-03 10:25:00,40.28,40.36,40.24,40.36,16253.0,39.951,40.0303,39.9113,40.0303,16253.0
2023-02-03 10:30:00,40.36,40.43,40.35,40.43,15151.0,40.0303,40.0998,40.0204,40.0998,15151.0
2023-02-03 10:35:00,40.43,40.5,40.42,40.46,20745.0,40.0998,40.1692,40.0898,40.1295,20745.0
2023-02-03 10:40:00,40.46,40.47,40.39,40.4,13819.0,40.1295,40.1394,40.0601,40.07,13819.0
2023-02-03 10:45:00,40.4,40.41,40.32,40.37,11833.0,40.07,40.0799,39.9907,40.0403,11833.0
2023-02-03 10:50:00,40.36,40.37,40.28,40.29,34624.0,40.0303,40.0403,39.951,39.9609,34624.0
2023-02-03 10:55:00,40.27,40.3,40.24,40.27,11591.0,39.9411,39.9708,39.9113,39.9411,11591.0
2023-02-03 11:00:00,40.27,40.3,40.24,40.26,12879.0,39.9411,39.9708,39.9113,39.9311,12879.0
2023-02-03 11:05:00,40.25,40.26,40.23,40.25,10870.0,39.9212,39.9311,39.9014,39.9212,10870.0
2023-02-03 11:10:00,40.27,40.34,40.27,40.3,17528.0,39.9411,40.0105,39.9411,39.9708,17528.0
2023-02-03 11:15:00,40.29,40.31,40.24,40.27,8580.0,39.9609,39.9807,39.9113,39.9411,8580.0
2023-02-03 11:20:00,40.28,40.29,40.24,40.24,8217.0,39.951,39.9609,39.9113,39.9113,8217.0
2023-02-03 11:25:00,40.23,40.24,40.2,40.21,12609.0,39.9014,39.9113,39.8716,39.8816,12609.0
2023-02-03 11:30:00,40.21,40.26,40.2,40.23,6853.0,39.8816,39.9311,39.8716,39.9014,6853.0
2023-02-03 11:35:00,40.23,40.24,40.1,40.12,19740.0,39.9014,39.9113,39.7725,39.7923,19740.0
2023-02-03 11:40:00,40.11,40.18,40.1,40.16,12393.0,39.7824,39.8518,39.7725,39.832,12393.0
2023-02-03 11:45:00,40.17,40.18,40.11,40.11,10904.0,39.8419,39.8518,39.7824,39.7824,10904.0
2023-02-03 11:50:00,40.11,40.17,40.1,40.15,7927.0,39.7824,39.8419,39.7725,39.822,7927.0
2023-02-03 11:55:00,40.14,40.16,40.08,40.08,12305.0,39.8121,39.832,39.7526,39.7526,12305.0
2023-02-03 12:00:00,40.08,40.11,40.08,40.11,5526.0,39.7526,39.7824,39.7526,39.7824,5526.0
2023-02-03 12:05:00,40.09,40.13,40.04,40.04,9831.0,39.7625,39.8022,39.7129,39.7129,9831.0
2023-02-03 12:10:00,40.05,40.06,40.03,40.05,9744.0,39.7229,39.7328,39.703,39.7229,9744.0
2023-02-03 12:15:00,40.06,40.07,40.04,40.05,8122.0,39.7328,39.7427,39.7129,39.7229,8122.0
2023-02-03 12:20:00,40.05,40.16,40.04,40.15,11458.0,39.7229,39.832,39.7129,39.822,11458.0
2023-02-03 12:25:00,40.15,40.16,40.12,40.13,11027.0,39.822,39.832,39.7923,39.8022,11027.0
2023-02-03 12:30:00,40.12,40.15,40.11,40.15,8102.0,39.7923,39.822,39.7824,39.822,8102.0
2023-02-03 12:35:00,40.16,40.17,40.12,40.15,11101.0,39.832,39.8419,39.7923,39.822,11101.0
2023-02-03 12:40:00,40.15,40.15,40.11,40.11,6849.0,39.822,39.822,39.7824,39.7824,6849.0
2023-02-03 12:45:00,40.11,40.14,40.03,40.03,10126.0,39.7824,39.8121,39.703,39.703,10126.0
2023-02-03 12:50:00,40.04,40.09,40.02,40.05,10751.0,39.7129,39.7625,39.6931,39.7229,10751.0
2023-02-03 12:55:00,40.05,40.07,39.94,39.96,11875.0,39.7229,39.7427,39.6138,39.6336,11875.0
2023-02-03 13:00:00,39.95,39.97,39.91,39.91,12305.0,39.6237,39.6435,39.584,39.584,12305.0
2023-02-03 13:05:00,39.93,39.94,39.84,39.84,10806.0,39.6038,39.6138,39.5146,39.5146,10806.0
2023-02-03 13:10:00,39.84,39.9,39.81,39.9,15260.0,39.5146,39.5741,39.4848,39.5741,15260.0
2023-02-03 13:15:00,39.91,39.91,39.83,39.84,44411.0,39.584,39.584,39.5047,39.5146,44411.0
2023-02-03 13:20:00,39.84,39.88,39.82,39.84,13924.0,39.5146,39.5543,39.4947,39.5146,13924.0
2023-02-03 13:25:00,39.85,39.86,39.81,39.81,10573.0,39.5245,39.5344,39.4848,39.4848,10573.0
2023-02-03 13:30:00,39.8,39.83,39.76,39.8,17721.0,39.4749,39.5047,39.4352,39.4749,17721.0
2023-02-03 13:35:00,39.81,39.94,39.81,39.89,23760.0,39.4848,39.6138,39.4848,39.5642,23760.0
2023-02-03 13:40:00,39.89,39.92,39.83,39.84,18705.0,39.5642,39.5939,39.5047,39.5146,18705.0
2023-02-03 13:45:00,39.82,39.85,39.77,39.84,13225.0,39.4947,39.5245,39.4452,39.5146,13225.0
2023-02-03 13:50:00,39.84,39.89,39.83,39.89,8464.0,39.5146,39.5642,39.5047,39.5642,8464.0
2023-02-03 13:55:00,39.88,39.9,39.85,39.9,7086.0,39.5543,39.5741,39.5245,39.5741,7086.0
2023-02-03 14:00:00,39.9,39.95,39.9,39.94,8783.0,39.5741,39.6237,39.5741,39.6138,8783.0
2023-02-03 14:05:00,39.94,39.98,39.91,39.91,14577.0,39.6138,39.6534,39.584,39.584,14577.0
2023-02-03 14:10:00,39.92,39.95,39.9,39.94,10368.0,39.5939,39.6237,39.5741,39.6138,10368.0
2023-02-03 14:15:00,39.93,39.95,39.83,39.85,13458.0,39.6038,39.6237,39.5047,39.5245,13458.0
2023-02-03 14:20:00,39.85,39.86,39.74,39.75,10814.0,39.5245,39.5344,39.4154,39.4253,10814.0
2023-02-03 14:25:00,39.76,39.83,39.75,39.83,19656.0,39.4352,39.5047,39.4253,39.5047,19656.0
2023-02-03 14:30:00,39.83,39.86,39.77,39.83,10740.0,39.5047,39.5344,39.4452,39.5047,10740.0
2023-02-03 14:35:00,39.83,39.9,39.83,39.88,8489.0,39.5047,39.5741,39.5047,39.5543,8489.0
2023-02-03 14:40:00,39.89,39.89,39.83,39.85,8249.0,39.5642,39.5642,39.5047,39.5245,8249.0
2023-02-03 14:45:00,39.84,39.87,39.82,39.86,19402.0,39.5146,39.5443,39.4947,39.5344,19402.0
2023-02-03 14:50:00,39.86,39.86,39.8,39.85,13823.0,39.5344,39.5344,39.4749,39.5245,13823.0
2023-02-03 14:55:00,39.86,39.87,39.8,39.81,10272.0,39.5344,39.5443,39.4749,39.4848,10272.0
2023-02-03 15:00:00,39.8,39.8,39.73,39.76,13853.0,39.4749,39.4749,39.4055,39.4352,13853.0
2023-02-03 15:05:00,39.77,39.83,39.72,39.83,18690.0,39.4452,39.5047,39.3956,39.5047,18690.0
2023-02-03 15:10:00,39.83,39.84,39.78,39.84,11810.0,39.5047,39.5146,39.4551,39.5146,11810.0
2023-02-03 15:15:00,39.83,39.88,39.8,39.86,10020.0,39.5047,39.5543,39.4749,39.5344,10020.0
2023-02-03 15:20:00,39.86,39.86,39.8,39.83,13394.0,39.5344,39.5344,39.4749,39.5047,13394.0
2023-02-03 15:25:00,39.84,39.87,39.81,39.81,16878.0,39.5146,39.5443,39.4848,39.4848,16878.0
2023-02-03 15:30:00,39.81,39.89,39.81,39.81,20170.0,39.4848,39.5642,39.4848,39.4848,20170.0
2023-02-03 15:35:00,39.8,39.81,39.74,39.75,21809.0,39.4749,39.4848,39.4154,39.4253,21809.0
2023-02-03 15:40:00,39.74,39.77,39.72,39.73,26529.0,39.4154,39.4452,39.3956,39.4055,26529.0
2023-02-03 15:45:00,39.73,39.74,39.67,39.68,36403.0,39.4055,39.4154,39.346,39.3559,36403.0
2023-02-03 15:50:00,39.67,39.77,39.66,39.77,83127.0,39.346,39.4452,39.336,39.4452,83127.0
2023-02-03 15:55:00,39.77,39.87,39.73,39.86,219494.0,39.4452,39.5443,39.4055,39.5344,219494.0
2023-02-06 09:30:00,39.71,39.83,39.67,39.71,14913.0,39.3856,39.5047,39.346,39.3856,14913.0
2023-02-06 09:35:00,39.72,39.75,39.63,39.64,7447.0,39.3956,39.4253,39.3063,39.3162,7447.0
2023-02-06 09:40:00,39.65,39.65,39.55,39.61,16837.0,39.3261,39.3261,39.2269,39.2865,16837.0
2023-02-06 09:45:00,39.62,39.72,39.62,39.71,12105.0,39.2964,39.3956,39.2964,39.3856,12105.0
2023-02-06 09:50:00,39.71,39.79,39.66,39.7,7543.0,39.3856,39.465,39.336,39.3757,7543.0
2023-02-06 09:55:00,39.7,39.73,39.66,39.69,9263.0,39.3757,39.4055,39.336,39.3658,9263.0
2023-02-06 10:00:00,39.7,39.75,39.67,39.7,13856.0,39.3757,39.4253,39.346,39.3757,13856.0
2023-02-06 10:05:00,39.69,39.76,39.64,39.73,8587.0,39.3658,39.4352,39.3162,39.4055,8587.0
2023-02-06 10:10:00,39.72,39.73,39.7,39.71,8494.0,39.3956,39.4055,39.3757,39.3856,8494.0
2023-02-06 10:15:00,39.7,39.71,39.61,39.62,9867.0,39.3757,39.3856,39.2865,39.2964,9867.0
2023-02-06 10:20:00,39.63,39.66,39.6,39.64,12047.0,39.3063,39.336,39.2765,39.3162,12047.0
2023-02-06 10:25:00,39.63,39.69,39.63,39.65,13214.0,39.3063,39.3658,39.3063,39.3261,13214.0
2023-02-06 10:30:00,39.63,39.65,39.48,39.5,11886.0,39.3063,39.3261,39.1575,39.1774,11886.0
2023-02-06 10:35:00,39.5,39.55,39.49,39.52,11570.0,39.1774,39.2269,39.1674,39.1972,11570.0
2023-02-06 10:40:00,39.53,39.57,39.51,39.55,6571.0,39.2071,39.2468,39.1873,39.2269,6571.0
2023-02-06 10:45:00,39.55,39.6,39.54,39.58,4663.0,39.2269,39.2765,39.217,39.2567,4663.0
2023-02-06 10:50:00,39.59,39.72,39.58,39.68,5884.0,39.2666,39.3956,39.2567,39.3559,5884.0
2023-02-06 10:55:00,39.68,39.7,39.66,39.67,9785.0,39.3559,39.3757,39.336,39.346,9785.0
2023-02-06 11:00:00,39.66,39.67,39.64,39.65,20511.0,39.336,39.346,39.3162,39.3261,20511.0
2023-02-06 11:05:00,39.65,39.72,39.65,39.67,25860.0,39.3261,39.3956,39.3261,39.346,25860.0
2023-02-06 11:10:00,39.67,39.7,39.64,39.7,12057.0,39.346,39.3757,39.3162,39.3757,12057.0
2023-02-06 11:15:00,39.7,39.79,39.7,39.78,3830.0,39.3757,39.465,39.3757,39.4551,3830.0
2023-02-06 11:20:00,39.79,39.81,39.74,39.75,4551.0,39.465,39.4848,39.4154,39.4253,4551.0
2023-02-06 11:25:00,39.75,39.8,39.74,39.8,7634.0,39.4253,39.4749,39.4154,39.4749,7634.0
2023-02-06 11:30:00,39.8,39.84,39.8,39.8,4707.0,39.4749,39.5146,39.4749,39.4749,4707.0
2023-02-06 11:35:00,39.8,39.82,39.77,39.8,8465.0,39.4749,39.4947,39.4452,39.4749,8465.0
2023-02-06 11:40:00,39.8,39.82,39.79,39.8,5580.0,39.4749,39.4947,39.465,39.4749,5580.0
2023-02-06 11:45:00,39.8,39.84,39.79,39.84,4695.0,39.4749,39.5146,39.465,39.5146,4695.0
2023-02-06 11:50:00,39.83,39.88,39.83,39.86,6178.0,39.5047,39.5543,39.5047,39.5344,6178.0
2023-02-06 11:55:00,39.86,39.87,39.79,39.82,13367.0,39.5344,39.5443,39.465,39.4947,13367.0
2023-02-06 12:00:00,39.81,39.85,39.79,39.83,5528.0,39.4848,39.5245,39.465,39.5047,5528.0
2023-02-06 12:05:00,39.83,39.87,39.82,39.86,7784.0,39.5047,39.5443,39.4947,39.5344,7784.0
2023-02-06 12:10:00,39.86,39.88,39.81,39.82,11667.0,39.5344,39.5543,39.4848,39.4947,11667.0
2023-02-06 12:15:00,39.81,39.83,39.78,39.79,7301.0,39.4848,39.5047,39.4551,39.465,7301.0
2023-02-06 12:20:00,39.79,39.82,39.78,39.79,8566.0,39.465,39.4947,39.4551,39.465,8566.0
2023-02-06 12:25:00,39.79,39.8,39.77,39.79,8329.0,39.465,39.4749,39.4452,39.465,8329.0
2023-02-06 12:30:00,39.79,39.83,39.78,39.82,16781.0,39.465,39.5047,39.4551,39.4947,16781.0
2023-02-06 12:35:00,39.82,39.87,39.81,39.86,15103.0,39.4947,39.5443,39.4848,39.5344,15103.0
2023-02-06 12:40:00,39.85,39.87,39.79,39.8,9957.0,39.5245,39.5443,39.465,39.4749,9957.0
2023-02-06 12:45:00,39.8,39.89,39.8,39.89,6797.0,39.4749,39.5642,39.4749,39.5642,6797.0
2023-02-06 12:50:00,39.89,39.91,39.87,39.88,9910.0,39.5642,39.584,39.5443,39.5543,9910.0
2023-02-06 12:55:00,39.87,39.89,39.84,39.88,5695.0,39.5443,39.5642,39.5146,39.5543,5695.0
2023-02-06 13:00:00,39.88,39.9,39.85,39.87,10699.0,39.5543,39.5741,39.5245,39.5443,10699.0
2023-02-06 13:05:00,39.87,39.91,39.85,39.9,6481.0,39.5443,39.584,39.5245,39.5741,6481.0
2023-02-06 13:10:00,39.9,39.91,39.83,39.89,8939.0,39.5741,39.584,39.5047,39.5642,8939.0
2023-02-06 13:15:00,39.91,39.92,39.87,39.89,5748.0,39.584,39.5939,39.5443,39.5642,5748.0
2023-02-06 13:20:00,39.88,39.92,39.88,39.92,7919.0,39.5543,39.5939,39.5543,39.5939,7919.0
2023-02-06 13:25:00,39.91,39.92,39.89,39.91,5000.0,39.584,39.5939,39.5642,39.584,5000.0
2023-02-06 13:30:00,39.9,39.92,39.88,39.88,8293.0,39.5741,39.5939,39.5543,39.5543,8293.0
2023-02-06 13:35:00,39.88,39.89,39.86,39.87,4800.0,39.5543,39.5642,39.5344,39.5443,4800.0
2023-02-06 13:40:00,39.87,39.87,39.82,39.83,7422.0,39.5443,39.5443,39.4947,39.5047,7422.0
2023-02-06 13:45:00,39.83,39.83,39.75,39.76,7719.0,39.5047,39.5047,39.4253,39.4352,7719.0
2023-02-06 13:50:00,39.77,39.83,39.77,39.81,8374.0,39.4452,39.5047,39.4452,39.4848,8374.0
2023-02-06 13:55:00,39.81,39.84,39.8,39.8,4643.0,39.4848,39.5146,39.4749,39.4749,4643.0
2023-02-06 14:00:00,39.81,39.85,39.81,39.85,5120.0,39.4848,39.5245,39.4848,39.5245,5120.0
2023-02-06 14:05:00,39.86,39.88,39.85,39.87,5995.0,39.5344,39.5543,39.5245,39.5443,5995.0
2023-02-06 14:10:00,39.87,39.87,39.81,39.82,5189.0,39.5443,39.5443,39.4848,39.4947,5189.0
2023-02-06 14:15:00,39.81,39.9,39.81,39.9,12696.0,39.4848,39.5741,39.4848,39.5741,12696.0
2023-02-06 14:20:00,39.89,39.92,39.89,39.91,22804.0,39.5642,39.5939,39.5642,39.584,22804.0
2023-02-06 14:25:00,39.9,39.92,39.88,39.9,27575.0,39.5741,39.5939,39.5543,39.5741,27575.0
2023-02-06 14:30:00,39.9,39.91,39.87,39.88,13596.0,39.5741,39.584,39.5443,39.5543,13596.0
2023-02-06 14:35:00,39.88,39.88,39.83,39.84,13919.0,39.5543,39.5543,39.5047,39.5146,13919.0
2023-02-06 14:40:00,39.82,39.82,39.77,39.79,7020.0,39.4947,39.4947,39.4452,39.465,7020.0
2023-02-06 14:45:00,39.8,39.85,39.8,39.84,16456.0,39.4749,39.5245,39.4749,39.5146,16456.0
2023-02-06 14:50:00,39.85,39.85,39.8,39.84,10342.0,39.5245,39.5245,39.4749,39.5146,10342.0
2023-02-06 14:55:00,39.86,39.9,39.85,39.9,19671.0,39.5344,39.5741,39.5245,39.5741,19671.0
2023-02-06 15:00:00,39.9,39.91,39.86,39.86,6361.0,39.5741,39.584,39.5344,39.5344,6361.0
2023-02-06 15:05:00,39.85,39.89,39.81,39.89,13632.0,39.5245,39.5642,39.4848,39.5642,13632.0
2023-02-06 15:10:00,39.88,39.9,39.84,39.84,8707.0,39.5543,39.5741,39.5146,39.5146,8707.0
2023-02-06 15:15:00,39.84,39.87,39.83,39.84,14237.0,39.5146,39.5443,39.5047,39.5146,14237.0
2023-02-06 15:20:00,39.84,39.85,39.78,39.8,9778.0,39.5146,39.5245,39.4551,39.4749,9778.0
2023-02-06 15:25:00,39.8,39.81,39.71,39.77,30038.0,39.4749,39.4848,39.3856,39.4452,30038.0
2023-02-06 15:30:00,39.77,39.83,39.73,39.8,28372.0,39.4452,39.5047,39.4055,39.4749,28372.0
2023-02-06 15:35:00,39.8,39.85,39.79,39.84,54691.0,39.4749,39.5245,39.465,39.5146,54691.0
2023-02-06 15:40:00,39.83,39.84,39.79,39.82,52646.0,39.5047,39.5146,39.465,39.4947,52646.0
2023-02-06 15:45:00,39.82,39.83,39.75,39.77,66082.0,39.4947,39.5047,39.4253,39.4452,66082.0
2023-02-06 15:50:00,39.77,39.93,39.74,39.91,130297.0,39.4452,39.6038,39.4154,39.584,130297.0
2023-02-06 15:55:00,39.91,39.97,39.9,39.96,108174.0,39.584,39.6435,39.5741,39.6336,108174.0
2023-02-07 09:30:00,39.91,39.95,39.79,39.92,27902.0,39.584,39.6237,39.465,39.5939,27902.0
2023-02-07 09:35:00,39.92,39.94,39.81,39.9,16592.0,39.5939,39.6138,39.4848,39.5741,16592.0
2023-02-07 09:40:00,39.88,39.98,39.85,39.94,21411.0,39.5543,39.6534,39.5245,39.6138,21411.0
2023-02-07 09:45:00,39.93,39.93,39.86,39.91,23449.0,39.6038,39.6038,39.5344,39.584,23449.0
2023-02-07 09:50:00,39.89,39.97,39.86,39.97,16452.0,39.5642,39.6435,39.5344,39.6435,16452.0
2023-02-07 09:55:00,39.97,40.0,39.91,39.99,9736.0,39.6435,39.6733,39.584,39.6634,9736.0
2023-02-07 10:00:00,39.99,40.07,39.99,40.04,15211.0,39.6634,39.7427,39.6634,39.7129,15211.0
2023-02-07 10:05:00,40.03,40.05,40.0,40.03,14549.0,39.703,39.7229,39.6733,39.703,14549.0
2023-02-07 10:10:00,40.03,40.07,39.91,39.91,15335.0,39.703,39.7427,39.584,39.584,15335.0
2023-02-07 10:15:00,39.92,39.95,39.88,39.89,12795.0,39.5939,39.6237,39.5543,39.5642,12795.0
2023-02-07 10:20:00,39.89,39.93,39.86,39.87,8400.0,39.5642,39.6038,39.5344,39.5443,8400.0
2023-02-07 10:25:00,39.87,39.89,39.82,39.85,7617.0,39.5443,39.5642,39.4947,39.5245,7617.0
2023-02-07 10:30:00,39.84,39.91,39.84,39.87,15856.0,39.5146,39.584,39.5146,39.5443,15856.0
2023-02-07 10:35:00,39.86,39.89,39.79,39.89,11356.0,39.5344,39.5642,39.465,39.5642,11356.0
2023-02-07 10:40:00,39.88,39.89,39.81,39.82,7642.0,39.5543,39.5642,39.4848,39.4947,7642.0
2023-02-07 10:45:00,39.82,39.85,39.8,39.85,5427.0,39.4947,39.5245,39.4749,39.5245,5427.0
2023-02-07 10:50:00,39.86,39.9,39.86,39.9,7037.0,39.5344,39.5741,39.5344,39.5741,7037.0
2023-02-07 10:55:00,39.9,39.9,39.82,39.84,8018.0,39.5741,39.5741,39.4947,39.5146,8018.0
2023-02-07 11:00:00,39.84,39.88,39.84,39.84,4955.0,39.5146,39.5543,39.5146,39.5146,4955.0
2023-02-07 11:05:00,39.84,39.94,39.84,39.93,6040.0,39.5146,39.6138,39.5146,39.6038,6040.0
2023-02-07 11:10:00,39.92,39.94,39.9,39.94,5981.0,39.5939,39.6138,39.5741,39.6138,5981.0
2023-02-07 11:15:00,39.93,39.95,39.88,39.89,9560.0,39.6038,39.6237,39.5543,39.5642,9560.0
2023-02-07 11:20:00,39.89,39.94,39.88,39.94,5787.0,39.5642,39.6138,39.5543,39.6138,5787.0
2023-02-07 11:25:00,39.95,40.0,39.93,39.98,7824.0,39.6237,39.6733,39.6038,39.6534,7824.0
2023-02-07 11:30:00,39.97,40.11,39.97,40.1,13741.0,39.6435,39.7824,39.6435,39.7725,13741.0
2023-02-07 11:35:00,40.11,40.17,40.05,40.14,54064.0,39.7824,39.8419,39.7229,39.8121,54064.0
2023-02-07 11:40:00,40.15,40.2,40.15,40.17,20644.0,39.822,39.8716,39.822,39.8419,20644.0
2023-02-07 11:45:00,40.19,40.25,40.19,40.24,16093.0,39.8617,39.9212,39.8617,39.9113,16093.0
2023-02-07 11:50:00,40.25,40.29,40.22,40.27,27791.0,39.9212,39.9609,39.8915,39.9411,27791.0
2023-02-07 11:55:00,40.27,40.35,40.26,40.34,19012.0,39.9411,40.0204,39.9311,40.0105,19012.0
2023-02-07 12:00:00,40.35,40.35,40.29,40.34,37015.0,40.0204,40.0204,39.9609,40.0105,37015.0
2023-02-07 12:05:00,40.34,40.35,40.3,40.33,9986.0,40.0105,40.0204,39.9708,40.0006,9986.0
2023-02-07 12:10:00,40.32,40.39,40.32,40.37,14427.0,39.9907,40.0601,39.9907,40.0403,14427.0
2023-02-07 12:15:00,40.37,40.37,40.31,40.34,15151.0,40.0403,40.0403,39.9807,40.0105,15151.0
2023-02-07 12:20:00,40.34,40.35,40.3,40.3,7244.0,40.0105,40.0204,39.9708,39.9708,7244.0
2023-02-07 12:25:00,40.3,40.31,40.28,40.3,7243.0,39.9708,39.9807,39.951,39.9708,7243.0
2023-02-07 12:30:00,40.31,40.33,40.28,40.3,8609.0,39.9807,40.0006,39.951,39.9708,8609.0
2023-02-07 12:35:00,40.3,40.36,40.3,40.36,6690.0,39.9708,40.0303,39.9708,40.0303,6690.0
2023-02-07 12:40:00,40.36,40.52,40.36,40.52,36325.0,40.0303,40.189,40.0303,40.189,36325.0
2023-02-07 12:45:00,40.53,40.68,40.53,40.68,37205.0,40.1989,40.3477,40.1989,40.3477,37205.0
2023-02-07 12:50:00,40.68,40.76,40.63,40.73,10824.0,40.3477,40.4271,40.2981,40.3973,10824.0
2023-02-07 12:55:00,40.73,40.81,40.72,40.73,69220.0,40.3973,40.4767,40.3874,40.3973,69220.0
2023-02-07 13:00:00,40.74,40.87,40.74,40.8,47433.0,40.4072,40.5362,40.4072,40.4667,47433.0
2023-02-07 13:05:00,40.81,40.84,40.76,40.84,54356.0,40.4767,40.5064,40.4271,40.5064,54356.0
2023-02-07 13:10:00,40.84,40.86,40.75,40.76,11126.0,40.5064,40.5262,40.4171,40.4271,11126.0
2023-02-07 13:15:00,40.76,40.81,40.74,40.78,56094.0,40.4271,40.4767,40.4072,40.4469,56094.0
2023-02-07 13:20:00,40.77,40.77,40.6,40.62,9996.0,40.437,40.437,40.2684,40.2882,9996.0
2023-02-07 13:25:00,40.63,40.67,40.48,40.48,7223.0,40.2981,40.3378,40.1494,40.1494,7223.0
2023-02-07 13:30:00,40.43,40.43,40.26,40.27,12613.0,40.0998,40.0998,39.9311,39.9411,12613.0
2023-02-07 13:35:00,40.28,40.31,40.24,40.25,17833.0,39.951,39.9807,39.9113,39.9212,17833.0
2023-02-07 13:40:00,40.27,40.34,40.12,40.17,115689.0,39.9411,40.0105,39.7923,39.8419,115689.0
2023-02-07 13:45:00,40.18,40.19,40.07,40.08,11029.0,39.8518,39.8617,39.7427,39.7526,11029.0
2023-02-07 13:50:00,40.08,40.12,40.05,40.08,18488.0,39.7526,39.7923,39.7229,39.7526,18488.0
2023-02-07 13:55:00,40.09,40.13,40.06,40.11,14619.0,39.7625,39.8022,39.7328,39.7824,14619.0
2023-02-07 14:00:00,40.11,40.23,40.1,40.22,19463.0,39.7824,39.9014,39.7725,39.8915,19463.0
2023-02-07 14:05:00,40.22,40.32,40.21,40.3,33304.0,39.8915,39.9907,39.8816,39.9708,33304.0
2023-02-07 14:10:00,40.31,40.41,40.3,40.4,10152.0,39.9807,40.0799,39.9708,40.07,10152.0
2023-02-07 14:15:00,40.42,40.51,40.41,40.51,9517.0,40.0898,40.1791,40.0799,40.1791,9517.0
2023-02-07 14:20:00,40.51,40.56,40.46,40.56,8908.0,40.1791,40.2287,40.1295,40.2287,8908.0
2023-02-07 14:25:00,40.57,40.62,40.56,40.59,45472.0,40.2386,40.2882,40.2287,40.2585,45472.0
2023-02-07 14:30:00,40.59,40.69,40.57,40.67,12889.0,40.2585,40.3576,40.2386,40.3378,12889.0
2023-02-07 14:35:00,40.67,40.68,40.62,40.66,4622.0,40.3378,40.3477,40.2882,40.3279,4622.0
2023-02-07 14:40:00,40.63,40.71,40.6,40.66,7283.0,40.2981,40.3775,40.2684,40.3279,7283.0
2023-02-07 14:45:00,40.66,40.69,40.65,40.66,6274.0,40.3279,40.3576,40.318,40.3279,6274.0
2023-02-07 14:50:00,40.65,40.72,40.64,40.71,8548.0,40.318,40.3874,40.308,40.3775,8548.0
2023-02-07 14:55:00,40.72,40.75,40.7,40.75,6922.0,40.3874,40.4171,40.3676,40.4171,6922.0
2023-02-07 15:00:00,40.75,40.82,40.7,40.7,14113.0,40.4171,40.4866,40.3676,40.3676,14113.0
2023-02-07 15:05:00,40.71,40.72,40.67,40.67,7431.0,40.3775,40.3874,40.3378,40.3378,7431.0
2023-02-07 15:10:00,40.68,40.73,40.67,40.72,7949.0,40.3477,40.3973,40.3378,40.3874,7949.0
2023-02-07 15:15:00,40.72,40.78,40.72,40.77,7921.0,40.3874,40.4469,40.3874,40.437,7921.0
2023-02-07 15:20:00,40.77,40.8,40.75,40.76,8686.0,40.437,40.4667,40.4171,40.4271,8686.0
2023-02-07 15:25:00,40.76,40.84,40.72,40.84,11774.0,40.4271,40.5064,40.3874,40.5064,11774.0
2023-02-07 15:30:00,40.84,40.84,40.78,40.83,13474.0,40.5064,40.5064,40.4469,40.4965,13474.0
2023-02-07 15:35:00,40.82,40.85,40.76,40.83,20162.0,40.4866,40.5163,40.4271,40.4965,20162.0
2023-02-07 15:40:00,40.83,40.89,40.82,40.89,22843.0,40.4965,40.556,40.4866,40.556,22843.0
2023-02-07 15:45:00,40.88,40.95,40.87,40.95,27516.0,40.5461,40.6155,40.5362,40.6155,27516.0
2023-02-07 15:50:00,40.95,40.98,40.93,40.97,65796.0,40.6155,40.6453,40.5957,40.6353,65796.0
2023-02-07 15:55:00,40.98,40.98,40.86,40.86,151872.0,40.6453,40.6453,40.5262,40.5262,151872.0
2023-02-08 09:30:00,40.57,40.71,40.57,40.66,14306.0,40.2386,40.3775,40.2386,40.3279,14306.0
2023-02-08 09:35:00,40.64,40.73,40.62,40.71,5208.0,40.308,40.3973,40.2882,40.3775,5208.0
2023-02-08 09:40:00,40.71,40.75,40.69,40.72,10648.0,40.3775,40.4171,40.3576,40.3874,10648.0
2023-02-08 09:45:00,40.73,40.8,40.69,40.74,14283.0,40.3973,40.4667,40.3576,40.4072,14283.0
2023-02-08 09:50:00,40.74,40.83,40.72,40.82,8687.0,40.4072,40.4965,40.3874,40.4866,8687.0
2023-02-08 09:55:00,40.85,40.91,40.82,40.89,37468.0,40.5163,40.5758,40.4866,40.556,37468.0
2023-02-08 10:00:00,40.88,40.89,40.81,40.87,17330.0,40.5461,40.556,40.4767,40.5362,17330.0
2023-02-08 10:05:00,40.87,40.87,40.71,40.74,23197.0,40.5362,40.5362,40.3775,40.4072,23197.0
2023-02-08 10:10:00,40.74,40.74,40.68,40.73,13600.0,40.4072,40.4072,40.3477,40.3973,13600.0
2023-02-08 10:15:00,40.72,40.79,40.7,40.78,14762.0,40.3874,40.4568,40.3676,40.4469,14762.0
2023-02-08 10:20:00,40.78,40.8,40.75,40.77,15646.0,40.4469,40.4667,40.4171,40.437,15646.0
2023-02-08 10:25:00,40.77,40.81,40.77,40.8,10500.0,40.437,40.4767,40.437,40.4667,10500.0
2023-02-08 10:30:00,40.8,40.81,40.72,40.78,23972.0,40.4667,40.4767,40.3874,40.4469,23972.0
2023-02-08 10:35:00,40.78,40.83,40.75,40.83,15235.0,40.4469,40.4965,40.4171,40.4965,15235.0
2023-02-08 10:40:00,40.84,40.84,40.76,40.82,19452.0,40.5064,40.5064,40.4271,40.4866,19452.0
2023-02-08 10:45:00,40.82,40.83,40.79,40.82,13107.0,40.4866,40.4965,40.4568,40.4866,13107.0
2023-02-08 10:50:00,40.82,40.82,40.72,40.73,11831.0,40.4866,40.4866,40.3874,40.3973,11831.0
2023-02-08 10:55:00,40.73,40.8,40.72,40.8,10753.0,40.3973,40.4667,40.3874,40.4667,10753.0
2023-02-08 11:00:00,40.79,40.81,40.73,40.78,12502.0,40.4568,40.4767,40.3973,40.4469,12502.0
2023-02-08 11:05:00,40.79,40.84,40.78,40.83,9315.0,40.4568,40.5064,40.4469,40.4965,9315.0
2023-02-08 11:10:00,40.82,40.83,40.76,40.76,8453.0,40.4866,40.4965,40.4271,40.4271,8453.0
2023-02-08 11:15:00,40.76,40.77,40.72,40.77,7600.0,40.4271,40.437,40.3874,40.437,7600.0
2023-02-08 11:20:00,40.76,40.77,40.67,40.68,9050.0,40.4271,40.437,40.3378,40.3477,9050.0
2023-02-08 11:25:00,40.68,40.69,40.6,40.64,14354.0,40.3477,40.3576,40.2684,40.308,14354.0
2023-02-08 11:30:00,40.64,40.64,40.61,40.63,7952.0,40.308,40.308,40.2783,40.2981,7952.0
2023-02-08 11:35:00,40.63,40.67,40.62,40.67,9808.0,40.2981,40.3378,40.2882,40.3378,9808.0
2023-02-08 11:40:00,40.66,40.66,40.57,40.59,7757.0,40.3279,40.3279,40.2386,40.2585,7757.0
2023-02-08 11:45:00,40.6,40.63,40.58,40.59,12821.0,40.2684,40.2981,40.2485,40.2585,12821.0
2023-02-08 11:50:00,40.58,40.66,40.58,40.64,12995.0,40.2485,40.3279,40.2485,40.308,12995.0
2023-02-08 11:55:00,40.64,40.71,40.63,40.71,8081.0,40.308,40.3775,40.2981,40.3775,8081.0
2023-02-08 12:00:00,40.7,40.72,40.64,40.65,8665.0,40.3676,40.3874,40.308,40.318,8665.0
2023-02-08 12:05:00,40.65,40.67,40.62,40.63,16075.0,40.318,40.3378,40.2882,40.2981,16075.0
2023-02-08 12:10:00,40.63,40.67,40.59,40.59,9507.0,40.2981,40.3378,40.2585,40.2585,9507.0
2023-02-08 12:15:00,40.59,40.62,40.58,40.62,11163.0,40.2585,40.2882,40.2485,40.2882,11163.0
2023-02-08 12:20:00,40.61,40.64,40.61,40.63,12509.0,40.2783,40.308,40.2783,40.2981,12509.0
2023-02-08 12:25:00,40.64,40.67,40.59,40.67,12361.0,40.308,40.3378,40.2585,40.3378,12361.0
2023-02-08 12:30:00,40.67,40.69,40.62,40.62,8634.0,40.3378,40.3576,40.2882,40.2882,8634.0
2023-02-08 12:35:00,40.61,40.68,40.61,40.63,6737.0,40.2783,40.3477,40.2783,40.2981,6737.0
2023-02-08 12:40:00,40.64,40.68,40.62,40.68,4653.0,40.308,40.3477,40.2882,40.3477,4653.0
2023-02-08 12:45:00,40.69,40.73,40.68,40.73,8605.0,40.3576,40.3973,40.3477,40.3973,8605.0
2023-02-08 12:50:00,40.73,40.78,40.72,40.78,10266.0,40.3973,40.4469,40.3874,40.4469,10266.0
2023-02-08 12:55:00,40.8,40.84,40.77,40.84,5517.0,40.4667,40.5064,40.437,40.5064,5517.0
2023-02-08 13:00:00,40.84,40.88,40.83,40.88,12963.0,40.5064,40.5461,40.4965,40.5461,12963.0
2023-02-08 13:05:00,40.88,40.94,40.86,40.9,11684.0,40.5461,40.6056,40.5262,40.5659,11684.0
2023-02-08 13:10:00,40.9,40.94,40.89,40.91,8104.0,40.5659,40.6056,40.556,40.5758,8104.0
2023-02-08 13:15:00,40.91,40.93,40.86,40.87,9704.0,40.5758,40.5957,40.5262,40.5362,9704.0
2023-02-08 13:20:00,40.87,40.91,40.86,40.91,5605.0,40.5362,40.5758,40.5262,40.5758,5605.0
2023-02-08 13:25:00,40.91,40.92,40.85,40.87,10179.0,40.5758,40.5858,40.5163,40.5362,10179.0
2023-02-08 13:30:00,40.87,40.9,40.84,40.9,7053.0,40.5362,40.5659,40.5064,40.5659,7053.0
2023-02-08 13:35:00,40.89,40.95,40.89,40.91,16224.0,40.556,40.6155,40.556,40.5758,16224.0
2023-02-08 13:40:00,40.91,40.92,40.9,40.91,4828.0,40.5758,40.5858,40.5659,40.5758,4828.0
2023-02-08 13:45:00,40.91,40.92,40.85,40.86,7220.0,40.5758,40.5858,40.5163,40.5262,7220.0
2023-02-08 13:50:00,40.87,40.9,40.86,40.87,10703.0,40.5362,40.5659,40.5262,40.5362,10703.0
2023-02-08 13:55:00,40.87,40.89,40.84,40.87,7891.0,40.5362,40.556,40.5064,40.5362,7891.0
2023-02-08 14:00:00,40.86,40.86,40.78,40.84,8307.0,40.5262,40.5262,40.4469,40.5064,8307.0
2023-02-08 14:05:00,40.85,40.88,40.8,40.83,7525.0,40.5163,40.5461,40.4667,40.4965,7525.0
2023-02-08 14:10:00,40.83,40.89,40.83,40.88,7643.0,40.4965,40.556,40.4965,40.5461,7643.0
2023-02-08 14:15:00,40.89,40.93,40.88,40.9,4199.0,40.556,40.5957,40.5461,40.5659,4199.0
2023-02-08 14:20:00,40.9,40.9,40.87,40.89,6551.0,40.5659,40.5659,40.5362,40.556,6551.0
2023-02-08 14:25:00,40.88,40.92,40.86,40.91,23182.0,40.5461,40.5858,40.5262,40.5758,23182.0
2023-02-08 14:30:00,40.91,40.92,40.84,40.86,55242.0,40.5758,40.5858,40.5064,40.5262,55242.0
2023-02-08 14:35:00,40.87,40.88,40.84,40.84,7836.0,40.5362,40.5461,40.5064,40.5064,7836.0
2023-02-08 14:40:00,40.85,40.86,40.76,40.79,10001.0,40.5163,40.5262,40.4271,40.4568,10001.0
2023-02-08 14:45:00,40.79,40.79,40.71,40.72,8535.0,40.4568,40.4568,40.3775,40.3874,8535.0
2023-02-08 14:50:00,40.73,40.77,40.72,40.74,9203.0,40.3973,40.437,40.3874,40.4072,9203.0
2023-02-08 14:55:00,40.75,40.8,40.74,40.77,11973.0,40.4171,40.4667,40.4072,40.437,11973.0
2023-02-08 15:00:00,40.77,40.78,40.69,40.69,19508.0,40.437,40.4469,40.3576,40.3576,19508.0
2023-02-08 15:05:00,40.7,40.7,40.65,40.69,7164.0,40.3676,40.3676,40.318,40.3576,7164.0
2023-02-08 15:10:00,40.68,40.68,40.64,40.67,6652.0,40.3477,40.3477,40.308,40.3378,6652.0
2023-02-08 15:15:00,40.68,40.74,40.68,40.69,10839.0,40.3477,40.4072,40.3477,40.3576,10839.0
2023-02-08 15:20:00,40.7,40.76,40.68,40.76,5779.0,40.3676,40.4271,40.3477,40.4271,5779.0
2023-02-08 15:25:00,40.76,40.76,40.73,40.75,8560.0,40.4271,40.4271,40.3973,40.4171,8560.0
2023-02-08 15:30:00,40.75,40.78,40.73,40.73,19445.0,40.4171,40.4469,40.3973,40.3973,19445.0
2023-02-08 15:35:00,40.74,40.85,40.74,40.84,13985.0,40.4072,40.5163,40.4072,40.5064,13985.0
2023-02-08 15:40:00,40.84,40.85,40.81,40.83,22273.0,40.5064,40.5163,40.4767,40.4965,22273.0
2023-02-08 15:45:00,40.83,40.83,40.75,40.76,29447.0,40.4965,40.4965,40.4171,40.4271,29447.0
2023-02-08 15:50:00,40.77,40.88,40.76,40.83,50065.0,40.437,40.5461,40.4271,40.4965,50065.0
2023-02-08 15:55:00,40.84,40.88,40.83,40.86,132657.0,40.5064,40.5461,40.4965,40.5262,132657.0
2023-02-09 09:30:00,41.07,41.13,40.97,41.07,23816.0,40.7748,40.8344,40.6755,40.7748,23816.0
2023-02-09 09:35:00,41.07,41.16,41.07,41.16,17332.0,40.7748,40.8642,40.7748,40.8642,17332.0
2023-02-09 09:40:00,41.16,41.3,41.15,41.25,27548.0,40.8642,41.0032,40.8542,40.9535,27548.0
2023-02-09 09:45:00,41.27,41.34,41.15,41.32,25215.0,40.9734,41.0429,40.8542,41.023,25215.0
2023-02-09 09:50:00,41.31,41.35,41.11,41.14,29513.0,41.0131,41.0528,40.8145,40.8443,29513.0
2023-02-09 09:55:00,41.14,41.18,41.06,41.07,21519.0,40.8443,40.884,40.7649,40.7748,21519.0
2023-02-09 10:00:00,41.07,41.13,41.01,41.11,14321.0,40.7748,40.8344,40.7152,40.8145,14321.0
2023-02-09 10:05:00,41.12,41.13,41.07,41.09,9045.0,40.8245,40.8344,40.7748,40.7947,9045.0
2023-02-09 10:10:00,41.09,41.17,41.07,41.16,18883.0,40.7947,40.8741,40.7748,40.8642,18883.0
2023-02-09 10:15:00,41.18,41.24,41.18,41.23,20455.0,40.884,40.9436,40.884,40.9337,20455.0
2023-02-09 10:20:00,41.23,41.26,41.17,41.24,14442.0,40.9337,40.9634,40.8741,40.9436,14442.0
2023-02-09 10:25:00,41.23,41.29,41.18,41.29,11040.0,40.9337,40.9932,40.884,40.9932,11040.0
2023-02-09 10:30:00,41.29,41.37,41.28,41.35,33407.0,40.9932,41.0727,40.9833,41.0528,33407.0
2023-02-09 10:35:00,41.33,41.39,41.3,41.36,21293.0,41.0329,41.0925,41.0032,41.0627,21293.0
2023-02-09 10:40:00,41.36,41.4,41.33,41.37,21155.0,41.0627,41.1024,41.0329,41.0727,21155.0
2023-02-09 10:45:00,41.37,41.4,41.34,41.39,12575.0,41.0727,41.1024,41.0429,41.0925,12575.0
2023-02-09 10:50:00,41.39,41.42,41.33,41.34,11323.0,41.0925,41.1223,41.0329,41.0429,11323.0
2023-02-09 10:55:00,41.34,41.41,41.33,41.41,25212.0,41.0429,41.1124,41.0329,41.1124,25212.0
2023-02-09 11:00:00,41.41,41.41,41.29,41.31,50835.0,41.1124,41.1124,40.9932,41.0131,50835.0
2023-02-09 11:05:00,41.3,41.34,41.29,41.33,29485.0,41.0032,41.0429,40.9932,41.0329,29485.0
2023-02-09 11:10:00,41.33,41.33,41.28,41.3,38012.0,41.0329,41.0329,40.9833,41.0032,38012.0
2023-02-09 11:15:00,41.3,41.3,41.16,41.22,28779.0,41.0032,41.0032,40.8642,40.9237,28779.0
2023-02-09 11:20:00,41.22,41.22,41.17,41.18,11467.0,40.9237,40.9237,40.8741,40.884,11467.0
2023-02-09 11:25:00,41.18,41.21,41.17,41.19,10539.0,40.884,40.9138,40.8741,40.894,10539.0
2023-02-09 11:30:00,41.19,41.26,41.17,41.22,40471.0,40.894,40.9634,40.8741,40.9237,40471.0
2023-02-09 11:35:00,41.21,41.22,41.15,41.16,18342.0,40.9138,40.9237,40.8542,40.8642,18342.0
2023-02-09 11:40:00,41.17,41.18,41.14,41.14,6259.0,40.8741,40.884,40.8443,40.8443,6259.0
2023-02-09 11:45:00,41.15,41.16,41.09,41.12,44243.0,40.8542,40.8642,40.7947,40.8245,44243.0
2023-02-09 11:50:00,41.11,41.13,41.08,41.1,9235.0,40.8145,40.8344,40.7847,40.8046,9235.0
2023-02-09 11:55:00,41.08,41.1,41.06,41.09,4266.0,40.7847,40.8046,40.7649,40.7947,4266.0
2023-02-09 12:00:00,41.09,41.12,41.08,41.12,9665.0,40.7947,40.8245,40.7847,40.8245,9665.0
2023-02-09 12:05:00,41.13,41.19,41.12,41.18,24967.0,40.8344,40.894,40.8245,40.884,24967.0
2023-02-09 12:10:00,41.18,41.18,41.09,41.1,24412.0,40.884,40.884,40.7947,40.8046,24412.0
2023-02-09 12:15:00,41.1,41.1,40.97,41.02,14522.0,40.8046,40.8046,40.6755,40.7252,14522.0
2023-02-09 12:20:00,41.02,41.05,41.01,41.05,8594.0,40.7252,40.755,40.7152,40.755,8594.0
2023-02-09 12:25:00,41.04,41.05,40.99,41.0,7119.0,40.745,40.755,40.6954,40.7053,7119.0
2023-02-09 12:30:00,40.99,41.0,40.9,40.91,17654.0,40.6954,40.7053,40.606,40.616,17654.0
2023-02-09 12:35:00,40.9,40.95,40.88,40.88,6577.0,40.606,40.6557,40.5862,40.5862,6577.0
2023-02-09 12:40:00,40.87,40.93,40.85,40.91,20506.0,40.5763,40.6358,40.5564,40.616,20506.0
2023-02-09 12:45:00,40.9,40.9,40.8,40.84,8895.0,40.606,40.606,40.5068,40.5465,8895.0
2023-02-09 12:50:00,40.84,40.86,40.82,40.86,11730.0,40.5465,40.5663,40.5266,40.5663,11730.0
2023-02-09 12:55:00,40.86,40.92,40.86,40.92,14061.0,40.5663,40.6259,40.5663,40.6259,14061.0
2023-02-09 13:00:00,40.91,40.94,40.88,40.91,8848.0,40.616,40.6457,40.5862,40.616,8848.0
2023-02-09 13:05:00,40.91,40.96,40.9,40.91,8546.0,40.616,40.6656,40.606,40.616,8546.0
2023-02-09 13:10:00,40.91,40.93,40.9,40.91,4053.0,40.616,40.6358,40.606,40.616,4053.0
2023-02-09 13:15:00,40.92,40.96,40.91,40.95,11172.0,40.6259,40.6656,40.616,40.6557,11172.0
2023-02-09 13:20:00,40.96,40.97,40.92,40.93,5638.0,40.6656,40.6755,40.6259,40.6358,5638.0
2023-02-09 13:25:00,40.93,40.98,40.93,40.94,6711.0,40.6358,40.6855,40.6358,40.6457,6711.0
2023-02-09 13:30:00,40.94,41.0,40.9,40.98,9592.0,40.6457,40.7053,40.606,40.6855,9592.0
2023-02-09 13:35:00,40.99,40.99,40.86,40.86,17412.0,40.6954,40.6954,40.5663,40.5663,17412.0
2023-02-09 13:40:00,40.87,40.89,40.82,40.87,12608.0,40.5763,40.5961,40.5266,40.5763,12608.0
2023-02-09 13:45:00,40.87,40.89,40.84,40.89,11290.0,40.5763,40.5961,40.5465,40.5961,11290.0
2023-02-09 13:50:00,40.89,40.93,40.87,40.91,13676.0,40.5961,40.6358,40.5763,40.616,13676.0
2023-02-09 13:55:00,40.91,40.91,40.88,40.91,20919.0,40.616,40.616,40.5862,40.616,20919.0
2023-02-09 14:00:00,40.9,40.94,40.87,40.87,9212.0,40.606,40.6457,40.5763,40.5763,9212.0
2023-02-09 14:05:00,40.87,40.93,40.86,40.89,59746.0,40.5763,40.6358,40.5663,40.5961,59746.0
2023-02-09 14:10:00,40.9,40.9,40.78,40.79,14246.0,40.606,40.606,40.4869,40.4968,14246.0
2023-02-09 14:15:00,40.79,40.81,40.74,40.78,8792.0,40.4968,40.5167,40.4472,40.4869,8792.0
2023-02-09 14:20:00,40.79,40.81,40.76,40.77,6262.0,40.4968,40.5167,40.467,40.477,6262.0
2023-02-09 14:25:00,40.76,40.79,40.74,40.76,7641.0,40.467,40.4968,40.4472,40.467,7641.0
2023-02-09 14:30:00,40.77,40.8,40.71,40.73,7218.0,40.477,40.5068,40.4174,40.4373,7218.0
2023-02-09 14:35:00,40.73,40.75,40.71,40.72,6131.0,40.4373,40.4571,40.4174,40.4273,6131.0
2023-02-09 14:40:00,40.72,40.72,40.67,40.71,7924.0,40.4273,40.4273,40.3777,40.4174,7924.0
2023-02-09 14:45:00,40.71,40.73,40.66,40.73,5999.0,40.4174,40.4373,40.3678,40.4373,5999.0
2023-02-09 14:50:00,40.73,40.74,40.68,40.69,5038.0,40.4373,40.4472,40.3876,40.3975,5038.0
2023-02-09 14:55:00,40.68,40.75,40.68,40.75,7196.0,40.3876,40.4571,40.3876,40.4571,7196.0
2023-02-09 15:00:00,40.75,40.75,40.65,40.66,10744.0,40.4571,40.4571,40.3578,40.3678,10744.0
2023-02-09 15:05:00,40.66,40.71,40.63,40.71,10405.0,40.3678,40.4174,40.338,40.4174,10405.0
2023-02-09 15:10:00,40.71,40.71,40.62,40.63,9780.0,40.4174,40.4174,40.328,40.338,9780.0
2023-02-09 15:15:00,40.62,40.64,40.59,40.61,15827.0,40.328,40.3479,40.2983,40.3181,15827.0
2023-02-09 15:20:00,40.62,40.62,40.57,40.57,7819.0,40.328,40.328,40.2784,40.2784,7819.0
2023-02-09 15:25:00,40.57,40.57,40.53,40.55,7925.0,40.2784,40.2784,40.2387,40.2586,7925.0
2023-02-09 15:30:00,40.55,40.56,40.5,40.5,16126.0,40.2586,40.2685,40.2089,40.2089,16126.0
2023-02-09 15:35:00,40.5,40.57,40.49,40.57,13107.0,40.2089,40.2784,40.199,40.2784,13107.0
2023-02-09 15:40:00,40.56,40.59,40.53,40.59,15220.0,40.2685,40.2983,40.2387,40.2983,15220.0
2023-02-09 15:45:00,40.59,40.63,40.55,40.58,26217.0,40.2983,40.338,40.2586,40.2883,26217.0
2023-02-09 15:50:00,40.57,40.63,40.53,40.58,101535.0,40.2784,40.338,40.2387,40.2883,101535.0
2023-02-09 15:55:00,40.57,40.58,40.45,40.45,209758.0,40.2784,40.2883,40.1593,40.1593,209758.0
2023-02-10 09:30:00,40.41,40.53,40.22,40.51,16424.0,40.1196,40.2387,39.9309,40.2188,16424.0
2023-02-10 09:35:00,40.44,40.49,40.38,40.4,11913.0,40.1493,40.199,40.0898,40.1096,11913.0
2023-02-10 09:40:00,40.4,40.4,40.26,40.29,12819.0,40.1096,40.1096,39.9706,40.0004,12819.0
2023-02-10 09:45:00,40.3,40.3,40.15,40.18,35569.0,40.0103,40.0103,39.8614,39.8912,35569.0
2023-02-10 09:50:00,40.18,40.28,40.16,40.22,58400.0,39.8912,39.9905,39.8714,39.9309,58400.0
2023-02-10 09:55:00,40.21,40.28,40.11,40.28,35387.0,39.921,39.9905,39.8217,39.9905,35387.0
2023-02-10 10:00:00,40.26,40.27,39.99,40.1,101314.0,39.9706,39.9806,39.7026,39.8118,101314.0
2023-02-10 10:05:00,40.1,40.18,40.04,40.11,87882.0,39.8118,39.8912,39.7522,39.8217,87882.0
2023-02-10 10:10:00,40.11,40.19,40.05,40.15,48327.0,39.8217,39.9011,39.7621,39.8614,48327.0
2023-02-10 10:15:00,40.17,40.26,40.1,40.16,204040.0,39.8813,39.9706,39.8118,39.8714,204040.0
2023-02-10 10:20:00,40.16,40.27,40.15,40.27,68598.0,39.8714,39.9806,39.8614,39.9806,68598.0
2023-02-10 10:25:00,40.26,40.39,40.25,40.25,59559.0,39.9706,40.0997,39.9607,39.9607,59559.0
2023-02-10 10:30:00,40.25,40.35,40.24,40.34,69714.0,39.9607,40.06,39.9508,40.0501,69714.0
2023-02-10 10:35:00,40.35,40.42,40.33,40.33,30187.0,40.06,40.1295,40.0401,40.0401,30187.0
2023-02-10 10:40:00,40.31,40.31,40.24,40.3,42205.0,40.0203,40.0203,39.9508,40.0103,42205.0
2023-02-10 10:45:00,40.3,40.41,40.29,40.35,48550.0,40.0103,40.1196,40.0004,40.06,48550.0
2023-02-10 10:50:00,40.34,40.34,40.19,40.23,10827.0,40.0501,40.0501,39.9011,39.9409,10827.0
2023-02-10 10:55:00,40.23,40.27,40.18,40.18,29413.0,39.9409,39.9806,39.8912,39.8912,29413.0
2023-02-10 11:00:00,40.18,40.26,40.13,40.25,29718.0,39.8912,39.9706,39.8416,39.9607,29718.0
2023-02-10 11:05:00,40.24,40.25,40.2,40.2,22140.0,39.9508,39.9607,39.9111,39.9111,22140.0
2023-02-10 11:10:00,40.21,40.22,40.17,40.22,17272.0,39.921,39.9309,39.8813,39.9309,17272.0
2023-02-10 11:15:00,40.22,40.33,40.17,40.33,37876.0,39.9309,40.0401,39.8813,40.0401,37876.0
2023-02-10 11:20:00,40.32,40.37,40.32,40.34,7922.0,40.0302,40.0798,40.0302,40.0501,7922.0
2023-02-10 11:25:00,40.33,40.37,40.28,40.3,21052.0,40.0401,40.0798,39.9905,40.0103,21052.0
2023-02-10 11:30:00,40.3,40.32,40.26,40.3,17588.0,40.0103,40.0302,39.9706,40.0103,17588.0
2023-02-10 11:35:00,40.3,40.3,40.23,40.25,56792.0,40.0103,40.0103,39.9409,39.9607,56792.0
2023-02-10 11:40:00,40.25,40.26,40.23,40.24,18572.0,39.9607,39.9706,39.9409,39.9508,18572.0
2023-02-10 11:45:00,40.24,40.25,40.15,40.17,49651.0,39.9508,39.9607,39.8614,39.8813,49651.0
2023-02-10 11:50:00,40.16,40.19,40.13,40.19,5573.0,39.8714,39.9011,39.8416,39.9011,5573.0
2023-02-10 11:55:00,40.19,40.23,40.18,40.21,7444.0,39.9011,39.9409,39.8912,39.921,7444.0
2023-02-10 12:00:00,40.21,40.22,40.15,40.16,16390.0,39.921,39.9309,39.8614,39.8714,16390.0
2023-02-10 12:05:00,40.15,40.17,40.1,40.12,30424.0,39.8614,39.8813,39.8118,39.8316,30424.0
2023-02-10 12:10:00,40.11,40.12,40.05,40.07,6272.0,39.8217,39.8316,39.7621,39.782,6272.0
2023-02-10 12:15:00,40.08,40.1,40.06,40.1,9888.0,39.7919,39.8118,39.7721,39.8118,9888.0
2023-02-10 12:20:00,40.1,40.14,40.09,40.09,7727.0,39.8118,39.8515,39.8019,39.8019,7727.0
2023-02-10 12:25:00,40.1,40.13,40.08,40.12,6239.0,39.8118,39.8416,39.7919,39.8316,6239.0
2023-02-10 12:30:00,40.12,40.2,40.11,40.14,20437.0,39.8316,39.9111,39.8217,39.8515,20437.0
2023-02-10 12:35:00,40.14,40.15,40.11,40.12,5280.0,39.8515,39.8614,39.8217,39.8316,5280.0
2023-02-10 12:40:00,40.12,40.14,40.09,40.12,23697.0,39.8316,39.8515,39.8019,39.8316,23697.0
2023-02-10 12:45:00,40.13,40.16,40.12,40.15,23022.0,39.8416,39.8714,39.8316,39.8614,23022.0
2023-02-10 12:50:00,40.15,40.16,40.13,40.14,9215.0,39.8614,39.8714,39.8416,39.8515,9215.0
2023-02-10 12:55:00,40.14,40.18,40.12,40.16,15413.0,39.8515,39.8912,39.8316,39.8714,15413.0
2023-02-10 13:00:00,40.16,40.19,40.14,40.15,12763.0,39.8714,39.9011,39.8515,39.8614,12763.0
2023-02-10 13:05:00,40.15,40.19,40.13,40.19,13097.0,39.8614,39.9011,39.8416,39.9011,13097.0
2023-02-10 13:10:00,40.2,40.3,40.19,40.3,15175.0,39.9111,40.0103,39.9011,40.0103,15175.0
2023-02-10 13:15:00,40.3,40.31,40.25,40.27,16526.0,40.0103,40.0203,39.9607,39.9806,16526.0
2023-02-10 13:20:00,40.27,40.3,40.25,40.25,7389.0,39.9806,40.0103,39.9607,39.9607,7389.0
2023-02-10 13:25:00,40.25,40.31,40.24,40.28,54412.0,39.9607,40.0203,39.9508,39.9905,54412.0
2023-02-10 13:30:00,40.28,40.28,40.23,40.24,8481.0,39.9905,39.9905,39.9409,39.9508,8481.0
2023-02-10 13:35:00,40.24,40.27,40.23,40.25,10125.0,39.9508,39.9806,39.9409,39.9607,10125.0
2023-02-10 13:40:00,40.25,40.25,40.21,40.23,11284.0,39.9607,39.9607,39.921,39.9409,11284.0
2023-02-10 13:45:00,40.23,40.25,40.21,40.25,6598.0,39.9409,39.9607,39.921,39.9607,6598.0
2023-02-10 13:50:00,40.24,40.25,40.21,40.23,8883.0,39.9508,39.9607,39.921,39.9409,8883.0
2023-02-10 13:55:00,40.22,40.24,40.18,40.18,6017.0,39.9309,39.9508,39.8912,39.8912,6017.0
2023-02-10 14:00:00,40.19,40.19,40.15,40.19,11786.0,39.9011,39.9011,39.8614,39.9011,11786.0
2023-02-10 14:05:00,40.19,40.21,40.15,40.16,4953.0,39.9011,39.921,39.8614,39.8714,4953.0
2023-02-10 14:10:00,40.17,40.22,40.16,40.21,14550.0,39.8813,39.9309,39.8714,39.921,14550.0
2023-02-10 14:15:00,40.21,40.22,40.12,40.15,24327.0,39.921,39.9309,39.8316,39.8614,24327.0
2023-02-10 14:20:00,40.15,40.18,40.14,40.16,8431.0,39.8614,39.8912,39.8515,39.8714,8431.0
2023-02-10 14:25:00,40.15,40.15,40.12,40.14,10870.0,39.8614,39.8614,39.8316,39.8515,10870.0
2023-02-10 14:30:00,40.14,40.19,40.11,40.19,34114.0,39.8515,39.9011,39.8217,39.9011,34114.0
2023-02-10 14:35:00,40.19,40.22,40.18,40.22,9146.0,39.9011,39.9309,39.8912,39.9309,9146.0
2023-02-10 14:40:00,40.22,40.23,40.2,40.23,11404.0,39.9309,39.9409,39.9111,39.9409,11404.0
2023-02-10 14:45:00,40.24,40.29,40.24,40.29,10404.0,39.9508,40.0004,39.9508,40.0004,10404.0
2023-02-10 14:50:00,40.3,40.35,40.29,40.34,7464.0,40.0103,40.06,40.0004,40.0501,7464.0
2023-02-10 14:55:00,40.34,40.37,40.33,40.34,11902.0,40.0501,40.0798,40.0401,40.0501,11902.0
2023-02-10 15:00:00,40.33,40.4,40.33,40.37,16170.0,40.0401,40.1096,40.0401,40.0798,16170.0
2023-02-10 15:05:00,40.38,40.45,40.38,40.42,11687.0,40.0898,40.1593,40.0898,40.1295,11687.0
2023-02-10 15:10:00,40.42,40.44,40.39,40.4,9818.0,40.1295,40.1493,40.0997,40.1096,9818.0
2023-02-10 15:15:00,40.39,40.39,40.33,40.37,12247.0,40.0997,40.0997,40.0401,40.0798,12247.0
2023-02-10 15:20:00,40.36,40.36,40.29,40.29,10136.0,40.0699,40.0699,40.0004,40.0004,10136.0
2023-02-10 15:25:00,40.29,40.35,40.28,40.34,10760.0,40.0004,40.06,39.9905,40.0501,10760.0
2023-02-10 15:30:00,40.34,40.4,40.34,40.39,15248.0,40.0501,40.1096,40.0501,40.0997,15248.0
2023-02-10 15:35:00,40.39,40.46,40.38,40.45,18817.0,40.0997,40.1692,40.0898,40.1593,18817.0
2023-02-10 15:40:00,40.45,40.49,40.42,40.47,25297.0,40.1593,40.199,40.1295,40.1791,25297.0
2023-02-10 15:45:00,40.47,40.53,40.47,40.53,35415.0,40.1791,40.2387,40.1791,40.2387,35415.0
2023-02-10 15:50:00,40.53,40.58,40.51,40.52,81244.0,40.2387,40.2883,40.2188,40.2288,81244.0
2023-02-10 15:55:00,40.51,40.55,40.48,40.53,162354.0,40.2188,40.2586,40.1891,40.2387,162354.0
2023-02-13 09:30:00,40.62,41.33,40.62,41.14,100732.0,40.328,41.0329,40.328,40.8443,100732.0
2023-02-13 09:35:00,41.18,41.29,41.07,41.11,72152.0,40.884,40.9932,40.7748,40.8145,72152.0
2023-02-13 09:40:00,41.15,41.17,40.81,40.94,82942.0,40.8542,40.8741,40.5167,40.6457,82942.0
2023-02-13 09:45:00,40.95,40.99,40.88,40.98,21559.0,40.6557,40.6954,40.5862,40.6855,21559.0
2023-02-13 09:50:00,40.98,41.0,40.88,40.89,22701.0,40.6855,40.7053,40.5862,40.5961,22701.0
2023-02-13 09:55:00,40.89,41.06,40.87,41.04,58766.0,40.5961,40.7649,40.5763,40.745,58766.0
2023-02-13 10:00:00,41.04,41.16,41.04,41.09,23507.0,40.745,40.8642,40.745,40.7947,23507.0
2023-02-13 10:05:00,41.1,41.17,41.1,41.11,94258.0,40.8046,40.8741,40.8046,40.8145,94258.0
2023-02-13 10:10:00,41.12,41.13,41.02,41.1,35916.0,40.8245,40.8344,40.7252,40.8046,35916.0
2023-02-13 10:15:00,41.11,41.19,41.09,41.11,21855.0,40.8145,40.894,40.7947,40.8145,21855.0
2023-02-13 10:20:00,41.1,41.13,41.04,41.08,134047.0,40.8046,40.8344,40.745,40.7847,134047.0
2023-02-13 10:25:00,41.09,41.12,41.02,41.04,41498.0,40.7947,40.8245,40.7252,40.745,41498.0
2023-02-13 10:30:00,41.05,41.1,40.98,41.05,21787.0,40.755,40.8046,40.6855,40.755,21787.0
2023-02-13 10:35:00,41.04,41.08,41.03,41.05,20781.0,40.745,40.7847,40.7351,40.755,20781.0
2023-02-13 10:40:00,41.05,41.15,41.05,41.14,23861.0,40.755,40.8542,40.755,40.8443,23861.0
2023-02-13 10:45:00,41.14,41.16,41.11,41.15,17797.0,40.8443,40.8642,40.8145,40.8542,17797.0
2023-02-13 10:50:00,41.15,41.16,41.1,41.11,13566.0,40.8542,40.8642,40.8046,40.8145,13566.0
2023-02-13 10:55:00,41.1,41.11,41.04,41.04,23766.0,40.8046,40.8145,40.745,40.745,23766.0
2023-02-13 11:00:00,41.05,41.1,41.03,41.09,9212.0,40.755,40.8046,40.7351,40.7947,9212.0
2023-02-13 11:05:00,41.09,41.11,41.08,41.08,9966.0,40.7947,40.8145,40.7847,40.7847,9966.0
2023-02-13 11:10:00,41.08,41.09,41.05,41.09,9122.0,40.7847,40.7947,40.755,40.7947,9122.0
2023-02-13 11:15:00,41.1,41.1,41.03,41.07,12416.0,40.8046,40.8046,40.7351,40.7748,12416.0
2023-02-13 11:20:00,41.07,41.08,41.01,41.02,8722.0,40.7748,40.7847,40.7152,40.7252,8722.0
2023-02-13 11:25:00,41.02,41.08,41.02,41.08,11960.0,40.7252,40.7847,40.7252,40.7847,11960.0
2023-02-13 11:30:00,41.07,41.07,40.97,40.98,13452.0,40.7748,40.7748,40.6755,40.6855,13452.0
2023-02-13 11:35:00,40.98,40.98,40.93,40.94,8062.0,40.6855,40.6855,40.6358,40.6457,8062.0
2023-02-13 11:40:00,40.94,40.95,40.91,40.94,22528.0,40.6457,40.6557,40.616,40.6457,22528.0
2023-02-13 11:45:00,40.94,41.01,40.94,41.0,21873.0,40.6457,40.7152,40.6457,40.7053,21873.0
2023-02-13 11:50:00,41.0,41.06,40.97,41.04,16366.0,40.7053,40.7649,40.6755,40.745,16366.0
2023-02-13 11:55:00,41.02,41.03,40.99,41.01,11099.0,40.7252,40.7351,40.6954,40.7152,11099.0
2023-02-13 12:00:00,41.0,41.01,40.96,41.0,9899.0,40.7053,40.7152,40.6656,40.7053,9899.0
2023-02-13 12:05:00,41.0,41.0,40.92,40.98,14116.0,40.7053,40.7053,40.6259,40.6855,14116.0
2023-02-13 12:10:00,40.98,40.99,40.95,40.96,14688.0,40.6855,40.6954,40.6557,40.6656,14688.0
2023-02-13 12:15:00,40.96,40.96,40.92,40.94,10909.0,40.6656,40.6656,40.6259,40.6457,10909.0
2023-02-13 12:20:00,40.94,40.99,40.93,40.96,33058.0,40.6457,40.6954,40.6358,40.6656,33058.0
2023-02-13 12:25:00,40.96,40.96,40.87,40.88,68077.0,40.6656,40.6656,40.5763,40.5862,68077.0
2023-02-13 12:30:00,40.88,40.88,40.85,40.87,17728.0,40.5862,40.5862,40.5564,40.5763,17728.0
2023-02-13 12:35:00,40.86,40.95,40.84,40.95,18795.0,40.5663,40.6557,40.5465,40.6557,18795.0
2023-02-13 12:40:00,40.95,40.95,40.91,40.91,15731.0,40.6557,40.6557,40.616,40.616,15731.0
2023-02-13 12:45:00,40.91,40.96,40.91,40.94,17506.0,40.616,40.6656,40.616,40.6457,17506.0
2023-02-13 12:50:00,40.94,40.99,40.93,40.98,10983.0,40.6457,40.6954,40.6358,40.6855,10983.0
2023-02-13 12:55:00,40.98,41.0,40.92,40.92,20694.0,40.6855,40.7053,40.6259,40.6259,20694.0
2023-02-13 13:00:00,40.93,40.96,40.89,40.92,30085.0,40.6358,40.6656,40.5961,40.6259,30085.0
2023-02-13 13:05:00,40.93,40.94,40.88,40.94,29852.0,40.6358,40.6457,40.5862,40.6457,29852.0
2023-02-13 13:10:00,40.94,41.04,40.89,41.04,39845.0,40.6457,40.745,40.5961,40.745,39845.0
2023-02-13 13:15:00,41.04,41.15,41.04,41.1,35879.0,40.745,40.8542,40.745,40.8046,35879.0
2023-02-13 13:20:00,41.09,41.1,41.05,41.09,20447.0,40.7947,40.8046,40.755,40.7947,20447.0
2023-02-13 13:25:00,41.09,41.11,41.06,41.09,22143.0,40.7947,40.8145,40.7649,40.7947,22143.0
2023-02-13 13:30:00,41.09,41.11,41.07,41.11,25156.0,40.7947,40.8145,40.7748,40.8145,25156.0
2023-02-13 13:35:00,41.1,41.12,41.07,41.08,21547.0,40.8046,40.8245,40.7748,40.7847,21547.0
2023-02-13 13:40:00,41.08,41.09,41.05,41.09,13816.0,40.7847,40.7947,40.755,40.7947,13816.0
2023-02-13 13:45:00,41.09,41.1,41.07,41.07,10575.0,40.7947,40.8046,40.7748,40.7748,10575.0
2023-02-13 13:50:00,41.08,41.08,41.04,41.08,15313.0,40.7847,40.7847,40.745,40.7847,15313.0
2023-02-13 13:55:00,41.08,41.09,41.05,41.06,9938.0,40.7847,40.7947,40.755,40.7649,9938.0
2023-02-13 14:00:00,41.07,41.09,41.02,41.02,19940.0,40.7748,40.7947,40.7252,40.7252,19940.0
2023-02-13 14:05:00,41.02,41.08,41.02,41.08,25933.0,40.7252,40.7847,40.7252,40.7847,25933.0
2023-02-13 14:10:00,41.08,41.1,41.06,41.09,30224.0,40.7847,40.8046,40.7649,40.7947,30224.0
2023-02-13 14:15:00,41.1,41.12,41.08,41.12,36967.0,40.8046,40.8245,40.7847,40.8245,36967.0
2023-02-13 14:20:00,41.12,41.13,41.07,41.08,35272.0,40.8245,40.8344,40.7748,40.7847,35272.0
2023-02-13 14:25:00,41.08,41.09,41.03,41.05,25199.0,40.7847,40.7947,40.7351,40.755,25199.0
2023-02-13 14:30:00,41.05,41.08,41.02,41.04,27744.0,40.755,40.7847,40.7252,40.745,27744.0
2023-02-13 14:35:00,41.03,41.06,41.0,41.04,28114.0,40.7351,40.7649,40.7053,40.745,28114.0
2023-02-13 14:40:00,41.04,41.04,40.97,41.01,14692.0,40.745,40.745,40.6755,40.7152,14692.0
2023-02-13 14:45:00,41.02,41.03,40.97,40.98,18575.0,40.7252,40.7351,40.6755,40.6855,18575.0
2023-02-13 14:50:00,40.97,41.03,40.96,41.01,17777.0,40.6755,40.7351,40.6656,40.7152,17777.0
2023-02-13 14:55:00,41.01,41.11,41.0,41.1,20018.0,40.7152,40.8145,40.7053,40.8046,20018.0
2023-02-13 15:00:00,41.1,41.12,41.07,41.11,25191.0,40.8046,40.8245,40.7748,40.8145,25191.0
2023-02-13 15:05:00,41.11,41.17,41.1,41.11,31877.0,40.8145,40.8741,40.8046,40.8145,31877.0
2023-02-13 15:10:00,41.1,41.1,41.06,41.09,19119.0,40.8046,40.8046,40.7649,40.7947,19119.0
2023-02-13 15:15:00,41.09,41.09,41.05,41.07,19364.0,40.7947,40.7947,40.755,40.7748,19364.0
2023-02-13 15:20:00,41.07,41.09,41.06,41.07,43936.0,40.7748,40.7947,40.7649,40.7748,43936.0
2023-02-13 15:25:00,41.07,41.07,41.02,41.03,37676.0,40.7748,40.7748,40.7252,40.7351,37676.0
2023-02-13 15:30:00,41.04,41.04,40.97,41.0,67861.0,40.745,40.745,40.6755,40.7053,67861.0
2023-02-13 15:35:00,41.0,41.12,40.99,41.11,49323.0,40.7053,40.8245,40.6954,40.8145,49323.0
2023-02-13 15:40:00,41.11,41.11,41.06,41.07,49286.0,40.8145,40.8145,40.7649,40.7748,49286.0
2023-02-13 15:45:00,41.07,41.14,41.04,41.1,84863.0,40.7748,40.8443,40.745,40.8046,84863.0
2023-02-13 15:50:00,41.09,41.11,41.05,41.05,151473.0,40.7947,40.8145,40.755,40.755,151473.0
2023-02-13 15:55:00,41.04,41.17,41.01,41.09,437014.0,40.745,40.8741,40.7152,40.7947,437014.0
2023-02-14 09:30:00,40.3,40.64,39.76,40.0,43296.0,40.0103,40.3479,39.4742,39.7125,43296.0
2023-02-14 09:35:00,40.0,40.29,39.28,39.99,131028.0,39.7125,40.0004,38.9977,39.7026,131028.0
2023-02-14 09:40:00,39.97,40.19,39.9,40.04,56925.0,39.6827,39.9011,39.6132,39.7522,56925.0
2023-02-14 09:45:00,40.02,40.34,40.0,40.27,60055.0,39.7324,40.0501,39.7125,39.9806,60055.0
2023-02-14 09:50:00,40.3,40.32,40.15,40.32,16610.0,40.0103,40.0302,39.8614,40.0302,16610.0
2023-02-14 09:55:00,40.33,40.72,40.26,40.49,50157.0,40.0401,40.4273,39.9706,40.199,50157.0
2023-02-14 10:00:00,40.5,40.65,40.32,40.56,61478.0,40.2089,40.3578,40.0302,40.2685,61478.0
2023-02-14 10:05:00,40.58,40.73,40.55,40.73,31532.0,40.2883,40.4373,40.2586,40.4373,31532.0
2023-02-14 10:10:00,40.71,41.27,40.71,41.03,92858.0,40.4174,40.9734,40.4174,40.7351,92858.0
2023-02-14 10:15:00,41.02,41.29,40.99,41.0,31460.0,40.7252,40.9932,40.6954,40.7053,31460.0
2023-02-14 10:20:00,41.0,41.23,40.91,41.12,32031.0,40.7053,40.9337,40.616,40.8245,32031.0
2023-02-14 10:25:00,41.12,41.29,41.02,41.12,50584.0,40.8245,40.9932,40.7252,40.8245,50584.0
2023-02-14 10:30:00,41.13,41.59,41.06,41.56,95815.0,40.8344,41.2911,40.7649,41.2613,95815.0
2023-02-14 10:35:00,41.55,41.64,41.42,41.56,151560.0,41.2514,41.3407,41.1223,41.2613,151560.0
2023-02-14 10:40:00,41.54,41.89,41.47,41.89,109119.0,41.2414,41.5889,41.1719,41.5889,109119.0
2023-02-14 10:45:00,41.9,42.25,41.44,41.66,233437.0,41.5988,41.9463,41.1422,41.3606,233437.0
2023-02-14 10:50:00,41.58,41.63,41.32,41.43,23631.0,41.2811,41.3308,41.023,41.1322,23631.0
2023-02-14 10:55:00,41.47,41.83,41.41,41.8,33147.0,41.1719,41.5294,41.1124,41.4996,33147.0
2023-02-14 11:00:00,41.8,42.13,41.8,41.88,61938.0,41.4996,41.8272,41.4996,41.579,61938.0
2023-02-14 11:05:00,41.89,41.99,41.75,41.99,37814.0,41.5889,41.6882,41.4499,41.6882,37814.0
2023-02-14 11:10:00,41.98,42.2,41.95,42.03,42903.0,41.6783,41.8967,41.6485,41.7279,42903.0
2023-02-14 11:15:00,42.03,42.18,42.03,42.16,32981.0,41.7279,41.8768,41.7279,41.857,32981.0
2023-02-14 11:20:00,42.19,42.47,42.17,42.43,60275.0,41.8868,42.1648,41.8669,42.125,60275.0
2023-02-14 11:25:00,42.44,42.44,41.96,42.07,52105.0,42.135,42.135,41.6584,41.7676,52105.0
2023-02-14 11:30:00,42.07,42.07,41.84,41.95,38302.0,41.7676,41.7676,41.5393,41.6485,38302.0
2023-02-14 11:35:00,41.94,42.03,41.92,41.97,22914.0,41.6386,41.7279,41.6187,41.6683,22914.0
2023-02-14 11:40:00,41.94,41.96,41.87,41.93,26064.0,41.6386,41.6584,41.5691,41.6286,26064.0
2023-02-14 11:45:00,41.93,42.11,41.92,42.07,48804.0,41.6286,41.8073,41.6187,41.7676,48804.0
2023-02-14 11:50:00,42.09,42.15,42.0,42.11,68879.0,41.7875,41.8471,41.6981,41.8073,68879.0
2023-02-14 11:55:00,42.11,42.14,42.06,42.14,49050.0,41.8073,41.8371,41.7577,41.8371,49050.0
2023-02-14 12:00:00,42.13,42.27,42.11,42.22,29698.0,41.8272,41.9662,41.8073,41.9165,29698.0
2023-02-14 12:05:00,42.22,42.3,42.16,42.28,67193.0,41.9165,41.996,41.857,41.9761,67193.0
2023-02-14 12:10:00,42.27,42.42,42.25,42.4,45547.0,41.9662,42.1151,41.9463,42.0953,45547.0
2023-02-14 12:15:00,42.4,42.42,42.33,42.41,20043.0,42.0953,42.1151,42.0258,42.1052,20043.0
2023-02-14 12:20:00,42.4,42.42,42.37,42.37,20601.0,42.0953,42.1151,42.0655,42.0655,20601.0
2023-02-14 12:25:00,42.37,42.46,42.37,42.44,23253.0,42.0655,42.1548,42.0655,42.135,23253.0
2023-02-14 12:30:00,42.44,42.58,42.42,42.58,48664.0,42.135,42.274,42.1151,42.274,48664.0
2023-02-14 12:35:00,42.58,42.73,42.57,42.7,28967.0,42.274,42.4229,42.264,42.3931,28967.0
2023-02-14 12:40:00,42.71,42.77,42.66,42.75,30361.0,42.403,42.4626,42.3534,42.4427,30361.0
2023-02-14 12:45:00,42.75,42.88,42.7,42.84,74892.0,42.4427,42.5718,42.3931,42.5321,74892.0
2023-02-14 12:50:00,42.83,42.85,42.58,42.62,45675.0,42.5222,42.542,42.274,42.3137,45675.0
2023-02-14 12:55:00,42.63,42.7,42.61,42.66,20111.0,42.3236,42.3931,42.3037,42.3534,20111.0
2023-02-14 13:00:00,42.66,42.81,42.63,42.81,30250.0,42.3534,42.5023,42.3236,42.5023,30250.0
2023-02-14 13:05:00,42.8,42.9,42.8,42.87,24964.0,42.4924,42.5917,42.4924,42.5619,24964.0
2023-02-14 13:10:00,42.88,42.88,42.68,42.71,71038.0,42.5718,42.5718,42.3732,42.403,71038.0
2023-02-14 13:15:00,42.71,42.81,42.68,42.68,39902.0,42.403,42.5023,42.3732,42.3732,39902.0
2023-02-14 13:20:00,42.68,42.68,42.45,42.46,46548.0,42.3732,42.3732,42.1449,42.1548,46548.0
2023-02-14 13:25:00,42.47,42.66,42.47,42.65,26311.0,42.1648,42.3534,42.1648,42.3435,26311.0
2023-02-14 13:30:00,42.66,42.88,42.66,42.87,14652.0,42.3534,42.5718,42.3534,42.5619,14652.0
2023-02-14 13:35:00,42.89,43.05,42.86,43.05,28780.0,42.5817,42.7406,42.5519,42.7406,28780.0
2023-02-14 13:40:00,43.05,43.05,42.95,42.97,19970.0,42.7406,42.7406,42.6413,42.6612,19970.0
2023-02-14 13:45:00,42.98,43.0,42.87,42.96,28772.0,42.6711,42.6909,42.5619,42.6512,28772.0
2023-02-14 13:50:00,42.96,43.01,42.91,42.96,30879.0,42.6512,42.7009,42.6016,42.6512,30879.0
2023-02-14 13:55:00,42.98,43.02,42.92,42.95,12224.0,42.6711,42.7108,42.6115,42.6413,12224.0
2023-02-14 14:00:00,42.95,42.95,42.86,42.87,22916.0,42.6413,42.6413,42.5519,42.5619,22916.0
2023-02-14 14:05:00,42.87,42.87,42.73,42.75,13859.0,42.5619,42.5619,42.4229,42.4427,13859.0
2023-02-14 14:10:00,42.76,42.9,42.75,42.9,20225.0,42.4527,42.5917,42.4427,42.5917,20225.0
2023-02-14 14:15:00,42.9,42.98,42.86,42.97,20242.0,42.5917,42.6711,42.5519,42.6612,20242.0
2023-02-14 14:20:00,42.97,42.97,42.73,42.75,20963.0,42.6612,42.6612,42.4229,42.4427,20963.0
2023-02-14 14:25:00,42.75,42.9,42.71,42.9,26829.0,42.4427,42.5917,42.403,42.5917,26829.0
2023-02-14 14:30:00,42.9,42.97,42.9,42.97,18610.0,42.5917,42.6612,42.5917,42.6612,18610.0
2023-02-14 14:35:00,42.98,43.12,42.98,43.11,31449.0,42.6711,42.8101,42.6711,42.8002,31449.0
2023-02-14 14:40:00,43.11,43.16,43.08,43.1,20258.0,42.8002,42.8498,42.7704,42.7902,20258.0
2023-02-14 14:45:00,43.11,43.12,42.86,42.86,47746.0,42.8002,42.8101,42.5519,42.5519,47746.0
2023-02-14 14:50:00,42.86,42.9,42.65,42.84,41586.0,42.5519,42.5917,42.3435,42.5321,41586.0
2023-02-14 14:55:00,42.84,43.0,42.82,43.0,25968.0,42.5321,42.6909,42.5122,42.6909,25968.0
2023-02-14 15:00:00,43.0,43.01,42.86,42.94,33865.0,42.6909,42.7009,42.5519,42.6314,33865.0
2023-02-14 15:05:00,42.94,43.02,42.93,42.94,31361.0,42.6314,42.7108,42.6214,42.6314,31361.0
2023-02-14 15:10:00,42.92,42.93,42.86,42.88,14987.0,42.6115,42.6214,42.5519,42.5718,14987.0
2023-02-14 15:15:00,42.88,42.96,42.87,42.93,23109.0,42.5718,42.6512,42.5619,42.6214,23109.0
2023-02-14 15:20:00,42.93,42.99,42.88,42.96,41156.0,42.6214,42.681,42.5718,42.6512,41156.0
2023-02-14 15:25:00,42.97,43.04,42.93,42.95,63724.0,42.6612,42.7307,42.6214,42.6413,63724.0
2023-02-14 15:30:00,42.94,42.99,42.88,42.95,33971.0,42.6314,42.681,42.5718,42.6413,33971.0
2023-02-14 15:35:00,42.95,43.08,42.94,43.04,61475.0,42.6413,42.7704,42.6314,42.7307,61475.0
2023-02-14 15:40:00,43.03,43.11,43.02,43.11,40487.0,42.7207,42.8002,42.7108,42.8002,40487.0
2023-02-14 15:45:00,43.09,43.2,43.09,43.18,96554.0,42.7803,42.8895,42.7803,42.8696,96554.0
2023-02-14 15:50:00,43.18,43.18,43.08,43.09,125544.0,42.8696,42.8696,42.7704,42.7803,125544.0
2023-02-14 15:55:00,43.1,43.15,43.01,43.02,353261.0,42.7902,42.8399,42.7009,42.7108,353261.0
2023-02-15 09:30:00,42.5,42.6,42.32,42.48,54006.0,42.1945,42.2938,42.0158,42.1747,54006.0
2023-02-15 09:35:00,42.5,42.66,42.48,42.63,22530.0,42.1945,42.3534,42.1747,42.3236,22530.0
2023-02-15 09:40:00,42.59,43.03,42.59,42.98,93684.0,42.2839,42.7207,42.2839,42.6711,93684.0
2023-02-15 09:45:00,42.97,43.11,42.88,43.03,57387.0,42.6612,42.8002,42.5718,42.7207,57387.0
2023-02-15 09:50:00,43.01,43.04,42.7,42.75,19203.0,42.7009,42.7307,42.3931,42.4427,19203.0
2023-02-15 09:55:00,42.75,42.84,42.72,42.79,22393.0,42.4427,42.5321,42.413,42.4825,22393.0
2023-02-15 10:00:00,42.79,43.0,42.78,42.98,27578.0,42.4825,42.6909,42.4725,42.6711,27578.0
2023-02-15 10:05:00,42.98,43.03,42.78,42.91,47704.0,42.6711,42.7207,42.4725,42.6016,47704.0
2023-02-15 10:10:00,42.88,42.99,42.84,42.89,26992.0,42.5718,42.681,42.5321,42.5817,26992.0
2023-02-15 10:15:00,42.88,43.05,42.87,43.05,28585.0,42.5718,42.7406,42.5619,42.7406,28585.0
2023-02-15 10:20:00,43.05,43.12,43.03,43.09,16789.0,42.7406,42.8101,42.7207,42.7803,16789.0
2023-02-15 10:25:00,43.09,43.16,43.08,43.08,31207.0,42.7803,42.8498,42.7704,42.7704,31207.0
2023-02-15 10:30:00,43.08,43.39,43.08,43.35,109659.0,42.7704,43.0781,42.7704,43.0384,109659.0
2023-02-15 10:35:00,43.36,43.43,43.15,43.18,47606.0,43.0484,43.1179,42.8399,42.8696,47606.0
2023-02-15 10:40:00,43.18,43.21,42.93,42.96,33710.0,42.8696,42.8994,42.6214,42.6512,33710.0
2023-02-15 10:45:00,42.97,43.03,42.87,42.87,13935.0,42.6612,42.7207,42.5619,42.5619,13935.0
2023-02-15 10:50:00,42.87,43.0,42.81,42.99,30118.0,42.5619,42.6909,42.5023,42.681,30118.0
2023-02-15 10:55:00,42.99,43.08,42.99,42.99,16644.0,42.681,42.7704,42.681,42.681,16644.0
2023-02-15 11:00:00,42.99,43.17,42.98,43.15,36312.0,42.681,42.8597,42.6711,42.8399,36312.0
2023-02-15 11:05:00,43.14,43.21,43.05,43.05,41739.0,42.8299,42.8994,42.7406,42.7406,41739.0
2023-02-15 11:10:00,43.06,43.1,43.01,43.03,23919.0,42.7505,42.7902,42.7009,42.7207,23919.0
2023-02-15 11:15:00,43.03,43.06,42.95,43.01,22489.0,42.7207,42.7505,42.6413,42.7009,22489.0
2023-02-15 11:20:00,43.01,43.03,42.95,43.02,17284.0,42.7009,42.7207,42.6413,42.7108,17284.0
2023-02-15 11:25:00,43.02,43.11,42.99,43.09,24929.0,42.7108,42.8002,42.681,42.7803,24929.0
2023-02-15 11:30:00,43.11,43.14,43.05,43.11,16346.0,42.8002,42.8299,42.7406,42.8002,16346.0
2023-02-15 11:35:00,43.11,43.23,43.1,43.21,18689.0,42.8002,42.9193,42.7902,42.8994,18689.0
2023-02-15 11:40:00,43.2,43.23,43.16,43.16,30856.0,42.8895,42.9193,42.8498,42.8498,30856.0
2023-02-15 11:45:00,43.17,43.17,43.11,43.12,23614.0,42.8597,42.8597,42.8002,42.8101,23614.0
2023-02-15 11:50:00,43.12,43.18,43.12,43.17,16073.0,42.8101,42.8696,42.8101,42.8597,16073.0
2023-02-15 11:55:00,43.17,43.2,43.14,43.16,15253.0,42.8597,42.8895,42.8299,42.8498,15253.0
2023-02-15 12:00:00,43.16,43.21,43.15,43.15,15965.0,42.8498,42.8994,42.8399,42.8399,15965.0
2023-02-15 12:05:00,43.14,43.17,43.09,43.13,23973.0,42.8299,42.8597,42.7803,42.82,23973.0
2023-02-15 12:10:00,43.13,43.21,43.12,43.2,19795.0,42.82,42.8994,42.8101,42.8895,19795.0
2023-02-15 12:15:00,43.19,43.21,43.14,43.18,15858.0,42.8796,42.8994,42.8299,42.8696,15858.0
2023-02-15 12:20:00,43.17,43.17,43.08,43.1,11946.0,42.8597,42.8597,42.7704,42.7902,11946.0
2023-02-15 12:25:00,43.11,43.11,42.96,42.97,14700.0,42.8002,42.8002,42.6512,42.6612,14700.0
2023-02-15 12:30:00,42.97,43.0,42.95,42.99,13326.0,42.6612,42.6909,42.6413,42.681,13326.0
2023-02-15 12:35:00,42.99,43.01,42.94,42.95,22116.0,42.681,42.7009,42.6314,42.6413,22116.0
2023-02-15 12:40:00,42.96,43.0,42.95,42.99,18121.0,42.6512,42.6909,42.6413,42.681,18121.0
2023-02-15 12:45:00,42.98,43.01,42.97,43.0,9275.0,42.6711,42.7009,42.6612,42.6909,9275.0
2023-02-15 12:50:00,43.0,43.03,42.98,43.03,12396.0,42.6909,42.7207,42.6711,42.7207,12396.0
2023-02-15 12:55:00,43.03,43.07,42.99,43.04,17086.0,42.7207,42.7604,42.681,42.7307,17086.0
2023-02-15 13:00:00,43.05,43.08,43.0,43.0,15332.0,42.7406,42.7704,42.6909,42.6909,15332.0
2023-02-15 13:05:00,43.0,43.02,42.97,43.02,13006.0,42.6909,42.7108,42.6612,42.7108,13006.0
2023-02-15 13:10:00,43.02,43.03,42.97,42.97,18236.0,42.7108,42.7207,42.6612,42.6612,18236.0
2023-02-15 13:15:00,42.98,43.04,42.96,43.04,14937.0,42.6711,42.7307,42.6512,42.7307,14937.0
2023-02-15 13:20:00,43.05,43.08,43.02,43.07,9942.0,42.7406,42.7704,42.7108,42.7604,9942.0
2023-02-15 13:25:00,43.08,43.12,43.07,43.09,15346.0,42.7704,42.8101,42.7604,42.7803,15346.0
2023-02-15 13:30:00,43.09,43.12,43.05,43.06,6593.0,42.7803,42.8101,42.7406,42.7505,6593.0
2023-02-15 13:35:00,43.07,43.09,43.06,43.08,19363.0,42.7604,42.7803,42.7505,42.7704,19363.0
2023-02-15 13:40:00,43.08,43.15,43.08,43.14,12803.0,42.7704,42.8399,42.7704,42.8299,12803.0
2023-02-15 13:45:00,43.13,43.18,43.13,43.16,8038.0,42.82,42.8696,42.82,42.8498,8038.0
2023-02-15 13:50:00,43.16,43.2,43.15,43.16,15160.0,42.8498,42.8895,42.8399,42.8498,15160.0
2023-02-15 13:55:00,43.16,43.23,43.15,43.22,11525.0,42.8498,42.9193,42.8399,42.9094,11525.0
2023-02-15 14:00:00,43.23,43.23,43.16,43.17,17100.0,42.9193,42.9193,42.8498,42.8597,17100.0
2023-02-15 14:05:00,43.17,43.18,43.14,43.16,32792.0,42.8597,42.8696,42.8299,42.8498,32792.0
2023-02-15 14:10:00,43.15,43.19,43.14,43.18,15536.0,42.8399,42.8796,42.8299,42.8696,15536.0
2023-02-15 14:15:00,43.17,43.23,43.17,43.19,36214.0,42.8597,42.9193,42.8597,42.8796,36214.0
2023-02-15 14:20:00,43.2,43.2,43.12,43.14,20556.0,42.8895,42.8895,42.8101,42.8299,20556.0
2023-02-15 14:25:00,43.13,43.16,43.1,43.16,14564.0,42.82,42.8498,42.7902,42.8498,14564.0
2023-02-15 14:30:00,43.16,43.22,43.16,43.2,12132.0,42.8498,42.9094,42.8498,42.8895,12132.0
2023-02-15 14:35:00,43.2,43.2,43.14,43.16,17300.0,42.8895,42.8895,42.8299,42.8498,17300.0
2023-02-15 14:40:00,43.16,43.19,43.15,43.18,11508.0,42.8498,42.8796,42.8399,42.8696,11508.0
2023-02-15 14:45:00,43.18,43.21,43.16,43.18,17447.0,42.8696,42.8994,42.8498,42.8696,17447.0
2023-02-15 14:50:00,43.18,43.19,43.12,43.13,16021.0,42.8696,42.8796,42.8101,42.82,16021.0
2023-02-15 14:55:00,43.13,43.18,43.1,43.16,26479.0,42.82,42.8696,42.7902,42.8498,26479.0
2023-02-15 15:00:00,43.17,43.25,43.17,43.25,15379.0,42.8597,42.9391,42.8597,42.9391,15379.0
2023-02-15 15:05:00,43.25,43.3,43.25,43.29,16531.0,42.9391,42.9888,42.9391,42.9789,16531.0
2023-02-15 15:10:00,43.29,43.31,43.25,43.3,15571.0,42.9789,42.9987,42.9391,42.9888,15571.0
2023-02-15 15:15:00,43.3,43.32,43.27,43.32,22108.0,42.9888,43.0086,42.959,43.0086,22108.0
2023-02-15 15:20:00,43.32,43.35,43.3,43.33,21858.0,43.0086,43.0384,42.9888,43.0186,21858.0
2023-02-15 15:25:00,43.33,43.38,43.32,43.36,27970.0,43.0186,43.0682,43.0086,43.0484,27970.0
2023-02-15 15:30:00,43.37,43.38,43.31,43.34,24144.0,43.0583,43.0682,42.9987,43.0285,24144.0
2023-02-15 15:35:00,43.34,43.35,43.28,43.31,29584.0,43.0285,43.0384,42.9689,42.9987,29584.0
2023-02-15 15:40:00,43.3,43.33,43.27,43.28,42910.0,42.9888,43.0186,42.959,42.9689,42910.0
2023-02-15 15:45:00,43.29,43.37,43.28,43.37,63344.0,42.9789,43.0583,42.9689,43.0583,63344.0
2023-02-15 15:50:00,43.37,43.39,43.28,43.32,95794.0,43.0583,43.0781,42.9689,43.0086,95794.0
2023-02-15 15:55:00,43.32,43.42,43.31,43.42,203107.0,43.0086,43.1079,42.9987,43.1079,203107.0
2023-02-16 09:30:00,42.97,43.09,42.85,43.09,31965.0,42.6612,42.7803,42.542,42.7803,31965.0
2023-02-16 09:35:00,43.06,43.27,43.02,43.27,36342.0,42.7505,42.959,42.7108,42.959,36342.0
2023-02-16 09:40:00,43.29,43.61,43.25,43.55,77707.0,42.9789,43.2966,42.9391,43.237,77707.0
2023-02-16 09:45:00,43.55,43.83,43.53,43.65,63745.0,43.237,43.515,43.2171,43.3363,63745.0
2023-02-16 09:50:00,43.65,43.65,43.33,43.38,16963.0,43.3363,43.3363,43.0186,43.0682,16963.0
2023-02-16 09:55:00,43.38,43.4,43.19,43.19,19483.0,43.0682,43.0881,42.8796,42.8796,19483.0
2023-02-16 10:00:00,43.2,43.32,43.17,43.26,18122.0,42.8895,43.0086,42.8597,42.9491,18122.0
2023-02-16 10:05:00,43.23,43.39,43.23,43.39,18251.0,42.9193,43.0781,42.9193,43.0781,18251.0
2023-02-16 10:10:00,43.38,43.46,43.35,43.38,109764.0,43.0682,43.1476,43.0384,43.0682,109764.0
2023-02-16 10:15:00,43.38,43.4,43.29,43.4,23507.0,43.0682,43.0881,42.9789,43.0881,23507.0
2023-02-16 10:20:00,43.4,43.46,43.38,43.38,17073.0,43.0881,43.1476,43.0682,43.0682,17073.0
2023-02-16 10:25:00,43.38,43.44,43.37,43.43,13616.0,43.0682,43.1278,43.0583,43.1179,13616.0
2023-02-16 10:30:00,43.43,43.45,43.38,43.44,26136.0,43.1179,43.1377,43.0682,43.1278,26136.0
2023-02-16 10:35:00,43.45,43.46,43.4,43.45,23535.0,43.1377,43.1476,43.0881,43.1377,23535.0
2023-02-16 10:40:00,43.44,43.54,43.4,43.48,29472.0,43.1278,43.2271,43.0881,43.1675,29472.0
2023-02-16 10:45:00,43.49,43.56,43.44,43.49,28858.0,43.1774,43.2469,43.1278,43.1774,28858.0
2023-02-16 10:50:00,43.5,43.52,43.43,43.45,33004.0,43.1873,43.2072,43.1179,43.1377,33004.0
2023-02-16 10:55:00,43.47,43.49,43.42,43.46,20192.0,43.1576,43.1774,43.1079,43.1476,20192.0
2023-02-16 11:00:00,43.45,43.51,43.41,43.43,20640.0,43.1377,43.1973,43.098,43.1179,20640.0
2023-02-16 11:05:00,43.43,43.43,43.35,43.4,12627.0,43.1179,43.1179,43.0384,43.0881,12627.0
2023-02-16 11:10:00,43.41,43.44,43.38,43.4,18504.0,43.098,43.1278,43.0682,43.0881,18504.0
2023-02-16 11:15:00,43.4,43.44,43.39,43.44,14801.0,43.0881,43.1278,43.0781,43.1278,14801.0
2023-02-16 11:20:00,43.44,43.45,43.39,43.42,13789.0,43.1278,43.1377,43.0781,43.1079,13789.0
2023-02-16 11:25:00,43.42,43.44,43.37,43.4,19081.0,43.1079,43.1278,43.0583,43.0881,19081.0
2023-02-16 11:30:00,43.41,43.47,43.41,43.41,14161.0,43.098,43.1576,43.098,43.098,14161.0
2023-02-16 11:35:00,43.4,43.44,43.38,43.44,10049.0,43.0881,43.1278,43.0682,43.1278,10049.0
2023-02-16 11:40:00,43.45,43.47,43.39,43.39,15978.0,43.1377,43.1576,43.0781,43.0781,15978.0
2023-02-16 11:45:00,43.4,43.43,43.38,43.41,12497.0,43.0881,43.1179,43.0682,43.098,12497.0
2023-02-16 11:50:00,43.41,43.44,43.39,43.41,9692.0,43.098,43.1278,43.0781,43.098,9692.0
2023-02-16 11:55:00,43.41,43.44,43.37,43.37,8663.0,43.098,43.1278,43.0583,43.0583,8663.0
2023-02-16 12:00:00,43.38,43.46,43.37,43.44,26101.0,43.0682,43.1476,43.0583,43.1278,26101.0
2023-02-16 12:05:00,43.45,43.5,43.43,43.5,14891.0,43.1377,43.1873,43.1179,43.1873,14891.0
2023-02-16 12:10:00,43.5,43.53,43.47,43.47,10976.0,43.1873,43.2171,43.1576,43.1576,10976.0
2023-02-16 12:15:00,43.48,43.5,43.4,43.41,13315.0,43.1675,43.1873,43.0881,43.098,13315.0
2023-02-16 12:20:00,43.41,43.48,43.4,43.46,10368.0,43.098,43.1675,43.0881,43.1476,10368.0
2023-02-16 12:25:00,43.47,43.52,43.46,43.52,13555.0,43.1576,43.2072,43.1476,43.2072,13555.0
2023-02-16 12:30:00,43.51,43.56,43.49,43.54,11695.0,43.1973,43.2469,43.1774,43.2271,11695.0
2023-02-16 12:35:00,43.54,43.54,43.46,43.46,11684.0,43.2271,43.2271,43.1476,43.1476,11684.0
2023-02-16 12:40:00,43.46,43.48,43.43,43.46,11529.0,43.1476,43.1675,43.1179,43.1476,11529.0
2023-02-16 12:45:00,43.47,43.51,43.45,43.48,14871.0,43.1576,43.1973,43.1377,43.1675,14871.0
2023-02-16 12:50:00,43.47,43.48,43.44,43.46,10890.0,43.1576,43.1675,43.1278,43.1476,10890.0
2023-02-16 12:55:00,43.46,43.48,43.44,43.45,17417.0,43.1476,43.1675,43.1278,43.1377,17417.0
2023-02-16 13:00:00,43.46,43.49,43.41,43.45,11345.0,43.1476,43.1774,43.098,43.1377,11345.0
2023-02-16 13:05:00,43.46,43.52,43.44,43.48,43774.0,43.1476,43.2072,43.1278,43.1675,43774.0
2023-02-16 13:10:00,43.49,43.49,43.43,43.43,8300.0,43.1774,43.1774,43.1179,43.1179,8300.0
2023-02-16 13:15:00,43.43,43.47,43.42,43.44,7235.0,43.1179,43.1576,43.1079,43.1278,7235.0
2023-02-16 13:20:00,43.45,43.46,43.4,43.41,7101.0,43.1377,43.1476,43.0881,43.098,7101.0
2023-02-16 13:25:00,43.41,43.41,43.36,43.37,7266.0,43.098,43.098,43.0484,43.0583,7266.0
2023-02-16 13:30:00,43.38,43.44,43.38,43.44,14136.0,43.0682,43.1278,43.0682,43.1278,14136.0
2023-02-16 13:35:00,43.44,43.47,43.41,43.41,9599.0,43.1278,43.1576,43.098,43.098,9599.0
2023-02-16 13:40:00,43.4,43.41,43.37,43.4,7527.0,43.0881,43.098,43.0583,43.0881,7527.0
2023-02-16 13:45:00,43.41,43.42,43.37,43.38,10673.0,43.098,43.1079,43.0583,43.0682,10673.0
2023-02-16 13:50:00,43.37,43.38,43.33,43.38,7648.0,43.0583,43.0682,43.0186,43.0682,7648.0
2023-02-16 13:55:00,43.38,43.38,43.33,43.34,10705.0,43.0682,43.0682,43.0186,43.0285,10705.0
2023-02-16 14:00:00,43.34,43.38,43.34,43.37,11488.0,43.0285,43.0682,43.0285,43.0583,11488.0
2023-02-16 14:05:00,43.37,43.37,43.33,43.34,12424.0,43.0583,43.0583,43.0186,43.0285,12424.0
2023-02-16 14:10:00,43.33,43.36,43.32,43.34,15325.0,43.0186,43.0484,43.0086,43.0285,15325.0
2023-02-16 14:15:00,43.33,43.35,43.31,43.32,11934.0,43.0186,43.0384,42.9987,43.0086,11934.0
2023-02-16 14:20:00,43.33,43.34,43.25,43.34,20965.0,43.0186,43.0285,42.9391,43.0285,20965.0
2023-02-16 14:25:00,43.34,43.38,43.33,43.34,23919.0,43.0285,43.0682,43.0186,43.0285,23919.0
2023-02-16 14:30:00,43.34,43.35,43.31,43.32,14137.0,43.0285,43.0384,42.9987,43.0086,14137.0
2023-02-16 14:35:00,43.33,43.34,43.3,43.31,11393.0,43.0186,43.0285,42.9888,42.9987,11393.0
2023-02-16 14:40:00,43.3,43.31,43.24,43.24,15790.0,42.9888,42.9987,42.9292,42.9292,15790.0
2023-02-16 14:45:00,43.25,43.27,43.22,43.24,24391.0,42.9391,42.959,42.9094,42.9292,24391.0
2023-02-16 14:50:00,43.23,43.26,43.2,43.21,16541.0,42.9193,42.9491,42.8895,42.8994,16541.0
2023-02-16 14:55:00,43.22,43.23,43.14,43.14,28972.0,42.9094,42.9193,42.8299,42.8299,28972.0
2023-02-16 15:00:00,43.14,43.15,43.09,43.09,19297.0,42.8299,42.8399,42.7803,42.7803,19297.0
2023-02-16 15:05:00,43.09,43.13,43.01,43.04,44526.0,42.7803,42.82,42.7009,42.7307,44526.0
2023-02-16 15:10:00,43.05,43.11,43.03,43.07,25150.0,42.7406,42.8002,42.7207,42.7604,25150.0
2023-02-16 15:15:00,43.06,43.07,42.97,42.98,23516.0,42.7505,42.7604,42.6612,42.6711,23516.0
2023-02-16 15:20:00,42.98,42.98,42.91,42.95,39477.0,42.6711,42.6711,42.6016,42.6413,39477.0
2023-02-16 15:25:00,42.95,42.99,42.9,42.93,41928.0,42.6413,42.681,42.5917,42.6214,41928.0
2023-02-16 15:30:00,42.93,42.93,42.86,42.89,36362.0,42.6214,42.6214,42.5519,42.5817,36362.0
2023-02-16 15:35:00,42.9,42.95,42.87,42.89,49489.0,42.5917,42.6413,42.5619,42.5817,49489.0
2023-02-16 15:40:00,42.89,42.9,42.83,42.9,47026.0,42.5817,42.5917,42.5222,42.5917,47026.0
2023-02-16 15:45:00,42.9,42.96,42.85,42.93,60245.0,42.5917,42.6512,42.542,42.6214,60245.0
2023-02-16 15:50:00,42.94,43.02,42.91,42.95,96167.0,42.6314,42.7108,42.6016,42.6413,96167.0
2023-02-16 15:55:00,42.95,42.99,42.9,42.95,178977.0,42.6413,42.681,42.5917,42.6413,178977.0
2023-02-17 09:30:00,42.93,43.12,42.81,42.94,52556.0,42.6214,42.8101,42.5023,42.6314,52556.0
2023-02-17 09:35:00,42.93,42.94,42.87,42.89,4925.0,42.6214,42.6314,42.5619,42.5817,4925.0
2023-02-17 09:40:00,42.88,42.88,42.77,42.86,12706.0,42.5718,42.5718,42.4626,42.5519,12706.0
2023-02-17 09:45:00,42.84,42.86,42.8,42.86,15403.0,42.5321,42.5519,42.4924,42.5519,15403.0
2023-02-17 09:50:00,42.87,42.87,42.73,42.82,11673.0,42.5619,42.5619,42.4229,42.5122,11673.0
2023-02-17 09:55:00,42.81,42.82,42.64,42.66,16054.0,42.5023,42.5122,42.3335,42.3534,16054.0
2023-02-17 10:00:00,42.65,42.79,42.65,42.76,11193.0,42.3435,42.4825,42.3435,42.4527,11193.0
2023-02-17 10:05:00,42.79,42.88,42.76,42.87,13064.0,42.4825,42.5718,42.4527,42.5619,13064.0
2023-02-17 10:10:00,42.88,42.89,42.79,42.87,21378.0,42.5718,42.5817,42.4825,42.5619,21378.0
2023-02-17 10:15:00,42.9,42.94,42.86,42.91,24153.0,42.5917,42.6314,42.5519,42.6016,24153.0
2023-02-17 10:20:00,42.9,42.98,42.9,42.92,13620.0,42.5917,42.6711,42.5917,42.6115,13620.0
2023-02-17 10:25:00,42.93,42.96,42.92,42.93,7720.0,42.6214,42.6512,42.6115,42.6214,7720.0
2023-02-17 10:30:00,42.92,42.97,42.91,42.96,10959.0,42.6115,42.6612,42.6016,42.6512,10959.0
2023-02-17 10:35:00,42.95,42.98,42.86,42.88,14236.0,42.6413,42.6711,42.5519,42.5718,14236.0
2023-02-17 10:40:00,42.86,42.87,42.8,42.8,5254.0,42.5519,42.5619,42.4924,42.4924,5254.0
2023-02-17 10:45:00,42.79,42.85,42.79,42.83,11837.0,42.4825,42.542,42.4825,42.5222,11837.0
2023-02-17 10:50:00,42.82,42.82,42.78,42.79,9217.0,42.5122,42.5122,42.4725,42.4825,9217.0
2023-02-17 10:55:00,42.79,42.81,42.75,42.79,8255.0,42.4825,42.5023,42.4427,42.4825,8255.0
2023-02-17 11:00:00,42.79,42.8,42.73,42.76,7723.0,42.4825,42.4924,42.4229,42.4527,7723.0
2023-02-17 11:05:00,42.77,42.8,42.74,42.76,10087.0,42.4626,42.4924,42.4328,42.4527,10087.0
2023-02-17 11:10:00,42.76,42.8,42.73,42.75,33090.0,42.4527,42.4924,42.4229,42.4427,33090.0
2023-02-17 11:15:00,42.76,42.86,42.76,42.86,7840.0,42.4527,42.5519,42.4527,42.5519,7840.0
2023-02-17 11:20:00,42.86,42.89,42.84,42.87,9607.0,42.5519,42.5817,42.5321,42.5619,9607.0
2023-02-17 11:25:00,42.87,42.9,42.84,42.88,14261.0,42.5619,42.5917,42.5321,42.5718,14261.0
2023-02-17 11:30:00,42.88,42.89,42.84,42.87,12663.0,42.5718,42.5817,42.5321,42.5619,12663.0
2023-02-17 11:35:00,42.88,42.89,42.86,42.88,15966.0,42.5718,42.5817,42.5519,42.5718,15966.0
2023-02-17 11:40:00,42.88,42.93,42.88,42.93,8917.0,42.5718,42.6214,42.5718,42.6214,8917.0
2023-02-17 11:45:00,42.93,42.97,42.93,42.94,8645.0,42.6214,42.6612,42.6214,42.6314,8645.0
2023-02-17 11:50:00,42.93,42.94,42.87,42.89,6792.0,42.6214,42.6314,42.5619,42.5817,6792.0
2023-02-17 11:55:00,42.89,42.92,42.87,42.91,17299.0,42.5817,42.6115,42.5619,42.6016,17299.0
2023-02-17 12:00:00,42.91,42.98,42.91,42.98,5860.0,42.6016,42.6711,42.6016,42.6711,5860.0
2023-02-17 12:05:00,42.98,43.01,42.95,42.98,12781.0,42.6711,42.7009,42.6413,42.6711,12781.0
2023-02-17 12:10:00,42.99,43.06,42.97,42.98,23231.0,42.681,42.7505,42.6612,42.6711,23231.0
2023-02-17 12:15:00,42.98,43.0,42.96,42.96,10846.0,42.6711,42.6909,42.6512,42.6512,10846.0
2023-02-17 12:20:00,42.96,42.99,42.95,42.98,10382.0,42.6512,42.681,42.6413,42.6711,10382.0
2023-02-17 12:25:00,42.98,43.03,42.98,43.02,9458.0,42.6711,42.7207,42.6711,42.7108,9458.0
2023-02-17 12:30:00,43.02,43.03,42.98,43.02,10737.0,42.7108,42.7207,42.6711,42.7108,10737.0
2023-02-17 12:35:00,43.03,43.05,43.01,43.02,5638.0,42.7207,42.7406,42.7009,42.7108,5638.0
2023-02-17 12:40:00,43.03,43.04,42.98,43.02,7269.0,42.7207,42.7307,42.6711,42.7108,7269.0
2023-02-17 12:45:00,43.02,43.04,43.01,43.01,9627.0,42.7108,42.7307,42.7009,42.7009,9627.0
2023-02-17 12:50:00,43.0,43.01,42.92,42.93,14969.0,42.6909,42.7009,42.6115,42.6214,14969.0
2023-02-17 12:55:00,42.94,42.98,42.92,42.98,7533.0,42.6314,42.6711,42.6115,42.6711,7533.0
2023-02-17 13:00:00,42.98,43.01,42.97,43.01,8901.0,42.6711,42.7009,42.6612,42.7009,8901.0
2023-02-17 13:05:00,43.02,43.03,42.89,42.98,104530.0,42.7108,42.7207,42.5817,42.6711,104530.0
2023-02-17 13:10:00,42.98,43.02,42.98,43.01,17229.0,42.6711,42.7108,42.6711,42.7009,17229.0
2023-02-17 13:15:00,43.01,43.06,43.01,43.02,14186.0,42.7009,42.7505,42.7009,42.7108,14186.0
2023-02-17 13:20:00,43.02,43.03,42.98,42.98,7785.0,42.7108,42.7207,42.6711,42.6711,7785.0
2023-02-17 13:25:00,42.98,42.99,42.96,42.97,12306.0,42.6711,42.681,42.6512,42.6612,12306.0
2023-02-17 13:30:00,42.98,43.03,42.97,43.02,21585.0,42.6711,42.7207,42.6612,42.7108,21585.0
2023-02-17 13:35:00,43.03,43.07,43.02,43.05,22843.0,42.7207,42.7604,42.7108,42.7406,22843.0
2023-02-17 13:40:00,43.05,43.09,43.03,43.05,8379.0,42.7406,42.7803,42.7207,42.7406,8379.0
2023-02-17 13:45:00,43.05,43.08,43.03,43.08,8044.0,42.7406,42.7704,42.7207,42.7704,8044.0
2023-02-17 13:50:00,43.08,43.13,43.07,43.11,10816.0,42.7704,42.82,42.7604,42.8002,10816.0
2023-02-17 13:55:00,43.11,43.14,43.09,43.14,7734.0,42.8002,42.8299,42.7803,42.8299,7734.0
2023-02-17 14:00:00,43.14,43.16,43.08,43.09,36167.0,42.8299,42.8498,42.7704,42.7803,36167.0
2023-02-17 14:05:00,43.08,43.09,43.07,43.07,6134.0,42.7704,42.7803,42.7604,42.7604,6134.0
2023-02-17 14:10:00,43.07,43.07,42.98,43.0,12120.0,42.7604,42.7604,42.6711,42.6909,12120.0
2023-02-17 14:15:00,43.0,43.01,42.97,43.01,8019.0,42.6909,42.7009,42.6612,42.7009,8019.0
2023-02-17 14:20:00,43.01,43.1,43.01,43.09,12745.0,42.7009,42.7902,42.7009,42.7803,12745.0
2023-02-17 14:25:00,43.09,43.12,43.08,43.09,13673.0,42.7803,42.8101,42.7704,42.7803,13673.0
2023-02-17 14:30:00,43.1,43.11,43.06,43.11,16424.0,42.7902,42.8002,42.7505,42.8002,16424.0
2023-02-17 14:35:00,43.11,43.12,43.08,43.11,9461.0,42.8002,42.8101,42.7704,42.8002,9461.0
2023-02-17 14:40:00,43.1,43.1,43.05,43.05,7885.0,42.7902,42.7902,42.7406,42.7406,7885.0
2023-02-17 14:45:00,43.05,43.09,43.04,43.09,11528.0,42.7406,42.7803,42.7307,42.7803,11528.0
2023-02-17 14:50:00,43.09,43.15,43.09,43.13,10087.0,42.7803,42.8399,42.7803,42.82,10087.0
2023-02-17 14:55:00,43.13,43.15,43.09,43.13,7901.0,42.82,42.8399,42.7803,42.82,7901.0
2023-02-17 15:00:00,43.13,43.14,43.08,43.09,24635.0,42.82,42.8299,42.7704,42.7803,24635.0
2023-02-17 15:05:00,43.09,43.13,43.06,43.13,17361.0,42.7803,42.82,42.7505,42.82,17361.0
2023-02-17 15:10:00,43.13,43.14,43.05,43.07,12428.0,42.82,42.8299,42.7406,42.7604,12428.0
2023-02-17 15:15:00,43.06,43.1,43.04,43.05,18616.0,42.7505,42.7902,42.7307,42.7406,18616.0
2023-02-17 15:20:00,43.05,43.08,43.03,43.08,23229.0,42.7406,42.7704,42.7207,42.7704,23229.0
2023-02-17 15:25:00,43.08,43.09,43.02,43.05,22292.0,42.7704,42.7803,42.7108,42.7406,22292.0
2023-02-17 15:30:00,43.05,43.1,43.03,43.09,21144.0,42.7406,42.7902,42.7207,42.7803,21144.0
2023-02-17 15:35:00,43.09,43.14,43.09,43.11,26778.0,42.7803,42.8299,42.7803,42.8002,26778.0
2023-02-17 15:40:00,43.11,43.12,43.05,43.07,27843.0,42.8002,42.8101,42.7406,42.7604,27843.0
2023-02-17 15:45:00,43.06,43.08,43.02,43.04,32014.0,42.7505,42.7704,42.7108,42.7307,32014.0
2023-02-17 15:50:00,43.05,43.09,43.04,43.05,53734.0,42.7406,42.7803,42.7307,42.7406,53734.0
2023-02-17 15:55:00,43.06,43.1,43.0,43.02,253583.0,42.7505,42.7902,42.6909,42.7108,253583.0
2023-02-21 09:30:00,43.02,43.11,42.88,42.88,48281.0,42.7108,42.8002,42.5718,42.5718,48281.0
2023-02-21 09:35:00,42.91,42.94,42.8,42.9,16513.0,42.6016,42.6314,42.4924,42.5917,16513.0
2023-02-21 09:40:00,42.92,42.96,42.85,42.86,9038.0,42.6115,42.6512,42.542,42.5519,9038.0
2023-02-21 09:45:00,42.83,42.86,42.7,42.72,13171.0,42.5222,42.5519,42.3931,42.413,13171.0
2023-02-21 09:50:00,42.73,42.81,42.68,42.76,14633.0,42.4229,42.5023,42.3732,42.4527,14633.0
2023-02-21 09:55:00,42.75,42.75,42.57,42.64,11632.0,42.4427,42.4427,42.264,42.3335,11632.0
2023-02-21 10:00:00,42.62,42.67,42.57,42.61,25001.0,42.3137,42.3633,42.264,42.3037,25001.0
2023-02-21 10:05:00,42.61,42.69,42.59,42.59,7813.0,42.3037,42.3832,42.2839,42.2839,7813.0
2023-02-21 10:10:00,42.59,42.59,42.53,42.54,4151.0,42.2839,42.2839,42.2243,42.2342,4151.0
2023-02-21 10:15:00,42.53,42.58,42.5,42.52,11004.0,42.2243,42.274,42.1945,42.2144,11004.0
2023-02-21 10:20:00,42.51,42.53,42.44,42.46,9552.0,42.2045,42.2243,42.135,42.1548,9552.0
2023-02-21 10:25:00,42.47,42.49,42.43,42.44,12685.0,42.1648,42.1846,42.125,42.135,12685.0
2023-02-21 10:30:00,42.43,42.44,42.38,42.4,10030.0,42.125,42.135,42.0754,42.0953,10030.0
2023-02-21 10:35:00,42.4,42.42,42.34,42.35,9225.0,42.0953,42.1151,42.0357,42.0456,9225.0
2023-02-21 10:40:00,42.35,42.4,42.32,42.33,9968.0,42.0456,42.0953,42.0158,42.0258,9968.0
2023-02-21 10:45:00,42.33,42.33,42.27,42.31,17151.0,42.0258,42.0258,41.9662,42.0059,17151.0
2023-02-21 10:50:00,42.3,42.32,42.26,42.29,7891.0,41.996,42.0158,41.9563,41.986,7891.0
2023-02-21 10:55:00,42.28,42.28,42.24,42.25,5677.0,41.9761,41.9761,41.9364,41.9463,5677.0
2023-02-21 11:00:00,42.25,42.35,42.25,42.31,14843.0,41.9463,42.0456,41.9463,42.0059,14843.0
2023-02-21 11:05:00,42.31,42.36,42.3,42.34,7963.0,42.0059,42.0555,41.996,42.0357,7963.0
2023-02-21 11:10:00,42.33,42.35,42.23,42.26,11866.0,42.0258,42.0456,41.9265,41.9563,11866.0
2023-02-21 11:15:00,42.26,42.28,42.22,42.25,17479.0,41.9563,41.9761,41.9165,41.9463,17479.0
2023-02-21 11:20:00,42.25,42.26,42.21,42.24,8625.0,41.9463,41.9563,41.9066,41.9364,8625.0
2023-02-21 11:25:00,42.25,42.26,42.2,42.21,14767.0,41.9463,41.9563,41.8967,41.9066,14767.0
2023-02-21 11:30:00,42.2,42.23,42.16,42.19,7702.0,41.8967,41.9265,41.857,41.8868,7702.0
2023-02-21 11:35:00,42.19,42.2,42.16,42.19,8952.0,41.8868,41.8967,41.857,41.8868,8952.0
2023-02-21 11:40:00,42.2,42.25,42.19,42.23,6454.0,41.8967,41.9463,41.8868,41.9265,6454.0
2023-02-21 11:45:00,42.24,42.25,42.23,42.23,5861.0,41.9364,41.9463,41.9265,41.9265,5861.0
2023-02-21 11:50:00,42.22,42.24,42.2,42.22,4596.0,41.9165,41.9364,41.8967,41.9165,4596.0
2023-02-21 11:55:00,42.23,42.26,42.19,42.24,7469.0,41.9265,41.9563,41.8868,41.9364,7469.0
2023-02-21 12:00:00,42.23,42.23,42.16,42.16,7508.0,41.9265,41.9265,41.857,41.857,7508.0
2023-02-21 12:05:00,42.16,42.19,42.16,42.18,5438.0,41.857,41.8868,41.857,41.8768,5438.0
2023-02-21 12:10:00,42.19,42.2,42.13,42.15,8277.0,41.8868,41.8967,41.8272,41.8471,8277.0
2023-02-21 12:15:00,42.14,42.15,42.09,42.14,9874.0,41.8371,41.8471,41.7875,41.8371,9874.0
2023-02-21 12:20:00,42.14,42.15,42.06,42.11,13630.0,41.8371,41.8471,41.7577,41.8073,13630.0
2023-02-21 12:25:00,42.11,42.16,42.08,42.12,62210.0,41.8073,41.857,41.7776,41.8173,62210.0
2023-02-21 12:30:00,42.13,42.14,42.09,42.14,7638.0,41.8272,41.8371,41.7875,41.8371,7638.0
2023-02-21 12:35:00,42.14,42.15,42.09,42.11,10044.0,41.8371,41.8471,41.7875,41.8073,10044.0
2023-02-21 12:40:00,42.11,42.15,42.11,42.12,7263.0,41.8073,41.8471,41.8073,41.8173,7263.0
2023-02-21 12:45:00,42.12,42.16,42.1,42.16,7531.0,41.8173,41.857,41.7974,41.857,7531.0
2023-02-21 12:50:00,42.16,42.24,42.15,42.16,50492.0,41.857,41.9364,41.8471,41.857,50492.0
2023-02-21 12:55:00,42.15,42.2,42.15,42.18,12341.0,41.8471,41.8967,41.8471,41.8768,12341.0
2023-02-21 13:00:00,42.18,42.19,42.13,42.14,8309.0,41.8768,41.8868,41.8272,41.8371,8309.0
2023-02-21 13:05:00,42.13,42.13,42.11,42.11,7573.0,41.8272,41.8272,41.8073,41.8073,7573.0
2023-02-21 13:10:00,42.11,42.14,42.1,42.14,7475.0,41.8073,41.8371,41.7974,41.8371,7475.0
2023-02-21 13:15:00,42.13,42.15,42.12,42.15,10276.0,41.8272,41.8471,41.8173,41.8471,10276.0
2023-02-21 13:20:00,42.14,42.15,42.12,42.14,10005.0,41.8371,41.8471,41.8173,41.8371,10005.0
2023-02-21 13:25:00,42.14,42.17,42.08,42.13,17244.0,41.8371,41.8669,41.7776,41.8272,17244.0
2023-02-21 13:30:00,42.13,42.13,42.07,42.08,6339.0,41.8272,41.8272,41.7676,41.7776,6339.0
2023-02-21 13:35:00,42.08,42.09,42.06,42.08,11097.0,41.7776,41.7875,41.7577,41.7776,11097.0
2023-02-21 13:40:00,42.07,42.11,42.06,42.1,7329.0,41.7676,41.8073,41.7577,41.7974,7329.0
2023-02-21 13:45:00,42.1,42.13,42.08,42.09,7529.0,41.7974,41.8272,41.7776,41.7875,7529.0
2023-02-21 13:50:00,42.09,42.09,42.05,42.07,9275.0,41.7875,41.7875,41.7478,41.7676,9275.0
2023-02-21 13:55:00,42.07,42.1,42.05,42.1,5798.0,41.7676,41.7974,41.7478,41.7974,5798.0
2023-02-21 14:00:00,42.11,42.12,42.08,42.1,9232.0,41.8073,41.8173,41.7776,41.7974,9232.0
2023-02-21 14:05:00,42.11,42.11,42.07,42.07,4659.0,41.8073,41.8073,41.7676,41.7676,4659.0
2023-02-21 14:10:00,42.07,42.07,42.02,42.04,10664.0,41.7676,41.7676,41.718,41.7378,10664.0
2023-02-21 14:15:00,42.04,42.06,42.02,42.03,7806.0,41.7378,41.7577,41.718,41.7279,7806.0
2023-02-21 14:20:00,42.02,42.04,42.01,42.01,4025.0,41.718,41.7378,41.7081,41.7081,4025.0
2023-02-21 14:25:00,42.01,42.05,41.99,42.05,15138.0,41.7081,41.7478,41.6882,41.7478,15138.0
2023-02-21 14:30:00,42.04,42.09,42.03,42.07,13418.0,41.7378,41.7875,41.7279,41.7676,13418.0
2023-02-21 14:35:00,42.08,42.11,42.06,42.1,15249.0,41.7776,41.8073,41.7577,41.7974,15249.0
2023-02-21 14:40:00,42.09,42.11,42.06,42.1,9135.0,41.7875,41.8073,41.7577,41.7974,9135.0
2023-02-21 14:45:00,42.11,42.13,42.1,42.12,8267.0,41.8073,41.8272,41.7974,41.8173,8267.0
2023-02-21 14:50:00,42.12,42.13,42.11,42.12,6015.0,41.8173,41.8272,41.8073,41.8173,6015.0
2023-02-21 14:55:00,42.11,42.15,42.09,42.15,15136.0,41.8073,41.8471,41.7875,41.8471,15136.0
2023-02-21 15:00:00,42.16,42.19,42.12,42.19,12901.0,41.857,41.8868,41.8173,41.8868,12901.0
2023-02-21 15:05:00,42.19,42.19,42.11,42.12,36969.0,41.8868,41.8868,41.8073,41.8173,36969.0
2023-02-21 15:10:00,42.12,42.16,42.1,42.15,13175.0,41.8173,41.857,41.7974,41.8471,13175.0
2023-02-21 15:15:00,42.15,42.16,42.11,42.14,12114.0,41.8471,41.857,41.8073,41.8371,12114.0
2023-02-21 15:20:00,42.14,42.18,42.11,42.17,20604.0,41.8371,41.8768,41.8073,41.8669,20604.0
2023-02-21 15:25:00,42.18,42.19,42.16,42.18,16851.0,41.8768,41.8868,41.857,41.8768,16851.0
2023-02-21 15:30:00,42.18,42.25,42.18,42.24,19329.0,41.8768,41.9463,41.8768,41.9364,19329.0
2023-02-21 15:35:00,42.24,42.24,42.19,42.22,11835.0,41.9364,41.9364,41.8868,41.9165,11835.0
2023-02-21 15:40:00,42.22,42.24,42.2,42.23,28550.0,41.9165,41.9364,41.8967,41.9265,28550.0
2023-02-21 15:45:00,42.24,42.25,42.18,42.19,55244.0,41.9364,41.9463,41.8768,41.8868,55244.0
2023-02-21 15:50:00,42.2,42.21,42.04,42.05,68777.0,41.8967,41.9066,41.7378,41.7478,68777.0
2023-02-21 15:55:00,42.05,42.1,41.99,42.1,255533.0,41.7478,41.7974,41.6882,41.7974,255533.0
2023-02-22 09:30:00,41.91,42.22,41.91,42.16,30296.0,41.6088,41.9165,41.6088,41.857,30296.0
2023-02-22 09:35:00,42.17,42.4,42.13,42.4,24609.0,41.8669,42.0953,41.8272,42.0953,24609.0
2023-02-22 09:40:00,42.42,42.49,42.37,42.37,8011.0,42.1151,42.1846,42.0655,42.0655,8011.0
2023-02-22 09:45:00,42.38,42.41,42.33,42.38,13259.0,42.0754,42.1052,42.0258,42.0754,13259.0
2023-02-22 09:50:00,42.38,42.45,42.34,42.43,2861.0,42.0754,42.1449,42.0357,42.125,2861.0
2023-02-22 09:55:00,42.42,42.44,42.31,42.32,8507.0,42.1151,42.135,42.0059,42.0158,8507.0
2023-02-22 10:00:00,42.33,42.33,42.24,42.29,9670.0,42.0258,42.0258,41.9364,41.986,9670.0
2023-02-22 10:05:00,42.3,42.34,42.28,42.28,13519.0,41.996,42.0357,41.9761,41.9761,13519.0
2023-02-22 10:10:00,42.27,42.27,42.21,42.24,11162.0,41.9662,41.9662,41.9066,41.9364,11162.0
2023-02-22 10:15:00,42.25,42.32,42.25,42.29,7285.0,41.9463,42.0158,41.9463,41.986,7285.0
2023-02-22 10:20:00,42.29,42.32,42.27,42.31,10112.0,41.986,42.0158,41.9662,42.0059,10112.0
2023-02-22 10:25:00,42.31,42.4,42.29,42.29,11065.0,42.0059,42.0953,41.986,41.986,11065.0
2023-02-22 10:30:00,42.27,42.27,42.16,42.16,8530.0,41.9662,41.9662,41.857,41.857,8530.0
2023-02-22 10:35:00,42.16,42.18,42.13,42.14,6227.0,41.857,41.8768,41.8272,41.8371,6227.0
2023-02-22 10:40:00,42.15,42.18,42.14,42.15,10417.0,41.8471,41.8768,41.8371,41.8471,10417.0
2023-02-22 10:45:00,42.16,42.22,42.16,42.18,8425.0,41.857,41.9165,41.857,41.8768,8425.0
2023-02-22 10:50:00,42.19,42.25,42.18,42.25,8971.0,41.8868,41.9463,41.8768,41.9463,8971.0
2023-02-22 10:55:00,42.24,42.28,42.23,42.26,7142.0,41.9364,41.9761,41.9265,41.9563,7142.0
2023-02-22 11:00:00,42.26,42.29,42.24,42.26,18854.0,41.9563,41.986,41.9364,41.9563,18854.0
2023-02-22 11:05:00,42.25,42.28,42.21,42.24,11801.0,41.9463,41.9761,41.9066,41.9364,11801.0
2023-02-22 11:10:00,42.24,42.26,42.21,42.24,7067.0,41.9364,41.9563,41.9066,41.9364,7067.0
2023-02-22 11:15:00,42.25,42.26,42.2,42.21,6229.0,41.9463,41.9563,41.8967,41.9066,6229.0
2023-02-22 11:20:00,42.21,42.31,42.21,42.27,14517.0,41.9066,42.0059,41.9066,41.9662,14517.0
2023-02-22 11:25:00,42.29,42.3,42.25,42.25,17930.0,41.986,41.996,41.9463,41.9463,17930.0
2023-02-22 11:30:00,42.24,42.27,42.22,42.26,8877.0,41.9364,41.9662,41.9165,41.9563,8877.0
2023-02-22 11:35:00,42.26,42.28,42.21,42.25,11786.0,41.9563,41.9761,41.9066,41.9463,11786.0
2023-02-22 11:40:00,42.25,42.28,42.25,42.26,14193.0,41.9463,41.9761,41.9463,41.9563,14193.0
2023-02-22 11:45:00,42.26,42.27,42.21,42.22,8755.0,41.9563,41.9662,41.9066,41.9165,8755.0
2023-02-22 11:50:00,42.23,42.27,42.23,42.25,6674.0,41.9265,41.9662,41.9265,41.9463,6674.0
2023-02-22 11:55:00,42.23,42.26,42.23,42.23,4987.0,41.9265,41.9563,41.9265,41.9265,4987.0
2023-02-22 12:00:00,42.24,42.29,42.22,42.28,7821.0,41.9364,41.986,41.9165,41.9761,7821.0
2023-02-22 12:05:00,42.28,42.33,42.27,42.32,7305.0,41.9761,42.0258,41.9662,42.0158,7305.0
2023-02-22 12:10:00,42.31,42.34,42.28,42.31,8141.0,42.0059,42.0357,41.9761,42.0059,8141.0
2023-02-22 12:15:00,42.3,42.39,42.3,42.37,9736.0,41.996,42.0853,41.996,42.0655,9736.0
2023-02-22 12:20:00,42.38,42.41,42.37,42.41,8617.0,42.0754,42.1052,42.0655,42.1052,8617.0
2023-02-22 12:25:00,42.42,42.44,42.39,42.4,10140.0,42.1151,42.135,42.0853,42.0953,10140.0
2023-02-22 12:30:00,42.39,42.46,42.38,42.44,16389.0,42.0853,42.1548,42.0754,42.135,16389.0
2023-02-22 12:35:00,42.46,42.5,42.46,42.48,62708.0,42.1548,42.1945,42.1548,42.1747,62708.0
2023-02-22 12:40:00,42.48,42.5,42.46,42.48,8892.0,42.1747,42.1945,42.1548,42.1747,8892.0
2023-02-22 12:45:00,42.48,42.48,42.42,42.42,7122.0,42.1747,42.1747,42.1151,42.1151,7122.0
2023-02-22 12:50:00,42.43,42.45,42.41,42.45,5764.0,42.125,42.1449,42.1052,42.1449,5764.0
2023-02-22 12:55:00,42.45,42.46,42.43,42.43,6439.0,42.1449,42.1548,42.125,42.125,6439.0
2023-02-22 13:00:00,42.42,42.45,42.4,42.41,5947.0,42.1151,42.1449,42.0953,42.1052,5947.0
2023-02-22 13:05:00,42.41,42.45,42.41,42.44,3289.0,42.1052,42.1449,42.1052,42.135,3289.0
2023-02-22 13:10:00,42.44,42.45,42.43,42.45,6634.0,42.135,42.1449,42.125,42.1449,6634.0
2023-02-22 13:15:00,42.46,42.51,42.46,42.49,5586.0,42.1548,42.2045,42.1548,42.1846,5586.0
2023-02-22 13:20:00,42.49,42.52,42.49,42.52,5379.0,42.1846,42.2144,42.1846,42.2144,5379.0
2023-02-22 13:25:00,42.52,42.55,42.51,42.54,6381.0,42.2144,42.2442,42.2045,42.2342,6381.0
2023-02-22 13:30:00,42.54,42.55,42.47,42.52,13411.0,42.2342,42.2442,42.1648,42.2144,13411.0
2023-02-22 13:35:00,42.52,42.58,42.52,42.55,50862.0,42.2144,42.274,42.2144,42.2442,50862.0
2023-02-22 13:40:00,42.55,42.61,42.55,42.6,9893.0,42.2442,42.3037,42.2442,42.2938,9893.0
2023-02-22 13:45:00,42.6,42.62,42.57,42.61,44751.0,42.2938,42.3137,42.264,42.3037,44751.0
2023-02-22 13:50:00,42.61,42.67,42.6,42.62,8419.0,42.3037,42.3633,42.2938,42.3137,8419.0
2023-02-22 13:55:00,42.62,42.63,42.59,42.62,8754.0,42.3137,42.3236,42.2839,42.3137,8754.0
2023-02-22 14:00:00,42.62,42.69,42.47,42.55,25505.0,42.3137,42.3832,42.1648,42.2442,25505.0
2023-02-22 14:05:00,42.53,42.56,42.49,42.51,27368.0,42.2243,42.2541,42.1846,42.2045,27368.0
2023-02-22 14:10:00,42.52,42.54,42.4,42.41,14180.0,42.2144,42.2342,42.0953,42.1052,14180.0
2023-02-22 14:15:00,42.41,42.47,42.33,42.47,26979.0,42.1052,42.1648,42.0258,42.1648,26979.0
2023-02-22 14:20:00,42.46,42.49,42.35,42.35,12266.0,42.1548,42.1846,42.0456,42.0456,12266.0
2023-02-22 14:25:00,42.36,42.38,42.31,42.32,12584.0,42.0555,42.0754,42.0059,42.0158,12584.0
2023-02-22 14:30:00,42.3,42.31,42.17,42.19,37615.0,41.996,42.0059,41.8669,41.8868,37615.0
2023-02-22 14:35:00,42.2,42.21,42.14,42.17,22220.0,41.8967,41.9066,41.8371,41.8669,22220.0
2023-02-22 14:40:00,42.17,42.2,42.11,42.14,13238.0,41.8669,41.8967,41.8073,41.8371,13238.0
2023-02-22 14:45:00,42.13,42.15,42.1,42.14,20998.0,41.8272,41.8471,41.7974,41.8371,20998.0
2023-02-22 14:50:00,42.14,42.14,41.98,42.02,57011.0,41.8371,41.8371,41.6783,41.718,57011.0
2023-02-22 14:55:00,42.02,42.04,41.98,41.99,35561.0,41.718,41.7378,41.6783,41.6882,35561.0
2023-02-22 15:00:00,42.0,42.02,41.95,41.98,17222.0,41.6981,41.718,41.6485,41.6783,17222.0
2023-02-22 15:05:00,41.98,42.01,41.96,42.01,10570.0,41.6783,41.7081,41.6584,41.7081,10570.0
2023-02-22 15:10:00,42.02,42.1,42.02,42.02,32454.0,41.718,41.7974,41.718,41.718,32454.0
2023-02-22 15:15:00,42.04,42.09,42.01,42.05,11106.0,41.7378,41.7875,41.7081,41.7478,11106.0
2023-02-22 15:20:00,42.06,42.09,42.01,42.07,15484.0,41.7577,41.7875,41.7081,41.7676,15484.0
2023-02-22 15:25:00,42.07,42.08,41.97,41.98,13402.0,41.7676,41.7776,41.6683,41.6783,13402.0
2023-02-22 15:30:00,41.98,42.0,41.93,41.97,16545.0,41.6783,41.6981,41.6286,41.6683,16545.0
2023-02-22 15:35:00,41.97,41.98,41.84,41.85,34046.0,41.6683,41.6783,41.5393,41.5492,34046.0
2023-02-22 15:40:00,41.86,41.92,41.84,41.9,32272.0,41.5591,41.6187,41.5393,41.5988,32272.0
2023-02-22 15:45:00,41.89,41.94,41.89,41.91,59081.0,41.5889,41.6386,41.5889,41.6088,59081.0
2023-02-22 15:50:00,41.91,41.96,41.85,41.9,101342.0,41.6088,41.6584,41.5492,41.5988,101342.0
2023-02-22 15:55:00,41.91,42.0,41.91,41.99,233050.0,41.6088,41.6981,41.6088,41.6882,233050.0
2023-02-23 09:30:00,42.24,42.46,42.16,42.43,26474.0,41.9364,42.1548,41.857,42.125,26474.0
2023-02-23 09:35:00,42.43,42.44,42.24,42.25,72015.0,42.125,42.135,41.9364,41.9463,72015.0
2023-02-23 09:40:00,42.25,42.34,42.24,42.29,115369.0,41.9463,42.0357,41.9364,41.986,115369.0
2023-02-23 09:45:00,42.28,42.4,42.27,42.34,246977.0,41.9761,42.0953,41.9662,42.0357,246977.0
2023-02-23 09:50:00,42.34,42.67,42.32,42.64,767342.0,42.0357,42.3633,42.0158,42.3335,767342.0
2023-02-23 09:55:00,42.66,42.66,42.59,42.61,95202.0,42.3534,42.3534,42.2839,42.3037,95202.0
2023-02-23 10:00:00,42.61,42.62,42.51,42.52,22422.0,42.3037,42.3137,42.2045,42.2144,22422.0
2023-02-23 10:05:00,42.52,42.53,42.35,42.4,123077.0,42.2144,42.2243,42.0456,42.0953,123077.0
2023-02-23 10:10:00,42.39,42.42,42.31,42.41,17881.0,42.0853,42.1151,42.0059,42.1052,17881.0
2023-02-23 10:15:00,42.39,42.43,42.34,42.37,11169.0,42.0853,42.125,42.0357,42.0655,11169.0
2023-02-23 10:20:00,42.38,42.44,42.38,42.44,14560.0,42.0754,42.135,42.0754,42.135,14560.0
2023-02-23 10:25:00,42.46,42.47,42.4,42.47,12329.0,42.1548,42.1648,42.0953,42.1648,12329.0
2023-02-23 10:30:00,42.47,42.47,42.36,42.45,10081.0,42.1648,42.1648,42.0555,42.1449,10081.0
2023-02-23 10:35:00,42.44,42.44,42.33,42.33,11852.0,42.135,42.135,42.0258,42.0258,11852.0
2023-02-23 10:40:00,42.32,42.34,42.27,42.27,11398.0,42.0158,42.0357,41.9662,41.9662,11398.0
2023-02-23 10:45:00,42.27,42.27,42.17,42.18,10682.0,41.9662,41.9662,41.8669,41.8768,10682.0
2023-02-23 10:50:00,42.18,42.25,42.16,42.2,10435.0,41.8768,41.9463,41.857,41.8967,10435.0
2023-02-23 10:55:00,42.19,42.24,42.16,42.23,109051.0,41.8868,41.9364,41.857,41.9265,109051.0
2023-02-23 11:00:00,42.23,42.34,42.23,42.32,11428.0,41.9265,42.0357,41.9265,42.0158,11428.0
2023-02-23 11:05:00,42.31,42.31,42.16,42.19,10269.0,42.0059,42.0059,41.857,41.8868,10269.0
2023-02-23 11:10:00,42.2,42.32,42.19,42.3,22951.0,41.8967,42.0158,41.8868,41.996,22951.0
2023-02-23 11:15:00,42.31,42.33,42.28,42.31,14316.0,42.0059,42.0258,41.9761,42.0059,14316.0
2023-02-23 11:20:00,42.31,42.31,42.22,42.22,8092.0,42.0059,42.0059,41.9165,41.9165,8092.0
2023-02-23 11:25:00,42.24,42.27,42.18,42.19,9438.0,41.9364,41.9662,41.8768,41.8868,9438.0
2023-02-23 11:30:00,42.19,42.2,42.15,42.16,22904.0,41.8868,41.8967,41.8471,41.857,22904.0
2023-02-23 11:35:00,42.17,42.18,42.07,42.07,6713.0,41.8669,41.8768,41.7676,41.7676,6713.0
2023-02-23 11:40:00,42.08,42.13,42.01,42.06,18520.0,41.7776,41.8272,41.7081,41.7577,18520.0
2023-02-23 11:45:00,42.06,42.07,42.0,42.0,8085.0,41.7577,41.7676,41.6981,41.6981,8085.0
2023-02-23 11:50:00,42.0,42.0,41.92,41.94,6766.0,41.6981,41.6981,41.6187,41.6386,6766.0
2023-02-23 11:55:00,41.93,41.95,41.89,41.94,5276.0,41.6286,41.6485,41.5889,41.6386,5276.0
2023-02-23 12:00:00,41.94,41.96,41.91,41.91,18513.0,41.6386,41.6584,41.6088,41.6088,18513.0
2023-02-23 12:05:00,41.92,41.94,41.86,41.86,10967.0,41.6187,41.6386,41.5591,41.5591,10967.0
2023-02-23 12:10:00,41.86,41.87,41.83,41.85,5565.0,41.5591,41.5691,41.5294,41.5492,5565.0
2023-02-23 12:15:00,41.85,41.88,41.84,41.84,14795.0,41.5492,41.579,41.5393,41.5393,14795.0
2023-02-23 12:20:00,41.83,41.83,41.75,41.83,8378.0,41.5294,41.5294,41.4499,41.5294,8378.0
2023-02-23 12:25:00,41.82,41.85,41.81,41.84,7654.0,41.5194,41.5492,41.5095,41.5393,7654.0
2023-02-23 12:30:00,41.84,41.86,41.81,41.85,7320.0,41.5393,41.5591,41.5095,41.5492,7320.0
2023-02-23 12:35:00,41.84,41.87,41.82,41.82,5987.0,41.5393,41.5691,41.5194,41.5194,5987.0
2023-02-23 12:40:00,41.82,41.86,41.8,41.86,8136.0,41.5194,41.5591,41.4996,41.5591,8136.0
2023-02-23 12:45:00,41.86,41.87,41.81,41.81,8905.0,41.5591,41.5691,41.5095,41.5095,8905.0
2023-02-23 12:50:00,41.8,41.86,41.8,41.84,6973.0,41.4996,41.5591,41.4996,41.5393,6973.0
2023-02-23 12:55:00,41.84,41.92,41.84,41.88,214782.0,41.5393,41.6187,41.5393,41.579,214782.0
2023-02-23 13:00:00,41.87,41.98,41.87,41.88,56262.0,41.5691,41.6783,41.5691,41.579,56262.0
2023-02-23 13:05:00,41.88,41.89,41.84,41.85,33027.0,41.579,41.5889,41.5393,41.5492,33027.0
2023-02-23 13:10:00,41.86,41.87,41.82,41.83,16772.0,41.5591,41.5691,41.5194,41.5294,16772.0
2023-02-23 13:15:00,41.84,41.86,41.79,41.83,13935.0,41.5393,41.5591,41.4896,41.5294,13935.0
2023-02-23 13:20:00,41.83,41.95,41.83,41.93,22391.0,41.5294,41.6485,41.5294,41.6286,22391.0
2023-02-23 13:25:00,41.93,41.94,41.89,41.93,9210.0,41.6286,41.6386,41.5889,41.6286,9210.0
2023-02-23 13:30:00,41.92,41.99,41.88,41.98,12850.0,41.6187,41.6882,41.579,41.6783,12850.0
2023-02-23 13:35:00,41.98,42.03,41.96,42.01,21174.0,41.6783,41.7279,41.6584,41.7081,21174.0
2023-02-23 13:40:00,42.02,42.05,41.96,41.96,18480.0,41.718,41.7478,41.6584,41.6584,18480.0
2023-02-23 13:45:00,41.96,42.01,41.95,41.99,11723.0,41.6584,41.7081,41.6485,41.6882,11723.0
2023-02-23 13:50:00,41.99,42.02,41.98,42.02,5615.0,41.6882,41.718,41.6783,41.718,5615.0
2023-02-23 13:55:00,42.01,42.06,42.0,42.02,13176.0,41.7081,41.7577,41.6981,41.718,13176.0
2023-02-23 14:00:00,42.02,42.02,41.98,42.02,8450.0,41.718,41.718,41.6783,41.718,8450.0
2023-02-23 14:05:00,42.01,42.04,41.99,42.03,15226.0,41.7081,41.7378,41.6882,41.7279,15226.0
2023-02-23 14:10:00,42.02,42.11,42.01,42.1,8304.0,41.718,41.8073,41.7081,41.7974,8304.0
2023-02-23 14:15:00,42.11,42.15,42.11,42.13,14789.0,41.8073,41.8471,41.8073,41.8272,14789.0
2023-02-23 14:20:00,42.13,42.13,42.08,42.12,17510.0,41.8272,41.8272,41.7776,41.8173,17510.0
2023-02-23 14:25:00,42.12,42.13,42.09,42.11,11373.0,41.8173,41.8272,41.7875,41.8073,11373.0
2023-02-23 14:30:00,42.12,42.17,42.12,42.14,11809.0,41.8173,41.8669,41.8173,41.8371,11809.0
2023-02-23 14:35:00,42.15,42.17,42.14,42.17,6643.0,41.8471,41.8669,41.8371,41.8669,6643.0
2023-02-23 14:40:00,42.17,42.18,42.14,42.14,5896.0,41.8669,41.8768,41.8371,41.8371,5896.0
2023-02-23 14:45:00,42.14,42.17,42.11,42.14,12884.0,41.8371,41.8669,41.8073,41.8371,12884.0
2023-02-23 14:50:00,42.14,42.16,42.11,42.15,11073.0,41.8371,41.857,41.8073,41.8471,11073.0
2023-02-23 14:55:00,42.16,42.16,42.11,42.11,27182.0,41.857,41.857,41.8073,41.8073,27182.0
2023-02-23 15:00:00,42.11,42.22,42.11,42.21,12899.0,41.8073,41.9165,41.8073,41.9066,12899.0
2023-02-23 15:05:00,42.22,42.27,42.21,42.26,18477.0,41.9165,41.9662,41.9066,41.9563,18477.0
2023-02-23 15:10:00,42.27,42.29,42.25,42.28,23262.0,41.9662,41.986,41.9463,41.9761,23262.0
2023-02-23 15:15:00,42.28,42.33,42.27,42.29,58959.0,41.9761,42.0258,41.9662,41.986,58959.0
2023-02-23 15:20:00,42.28,42.33,42.26,42.31,23038.0,41.9761,42.0258,41.9563,42.0059,23038.0
2023-02-23 15:25:00,42.31,42.37,42.29,42.36,17738.0,42.0059,42.0655,41.986,42.0555,17738.0
2023-02-23 15:30:00,42.35,42.36,42.29,42.32,44991.0,42.0456,42.0555,41.986,42.0158,44991.0
2023-02-23 15:35:00,42.31,42.31,42.22,42.22,41743.0,42.0059,42.0059,41.9165,41.9165,41743.0
2023-02-23 15:40:00,42.22,42.24,42.19,42.2,40238.0,41.9165,41.9364,41.8868,41.8967,40238.0
2023-02-23 15:45:00,42.2,42.2,42.1,42.12,93946.0,41.8967,41.8967,41.7974,41.8173,93946.0
2023-02-23 15:50:00,42.13,42.14,42.05,42.07,110507.0,41.8272,41.8371,41.7478,41.7676,110507.0
2023-02-23 15:55:00,42.06,42.11,42.03,42.06,364984.0,41.7577,41.8073,41.7279,41.7577,364984.0
2023-02-24 09:30:00,41.58,41.7,41.47,41.63,22383.0,41.2811,41.4003,41.1719,41.3308,22383.0
2023-02-24 09:35:00,41.6,41.65,41.53,41.6,11296.0,41.301,41.3506,41.2315,41.301,11296.0
2023-02-24 09:40:00,41.6,41.6,41.38,41.43,14074.0,41.301,41.301,41.0826,41.1322,14074.0
2023-02-24 09:45:00,41.41,41.41,41.26,41.31,12290.0,41.1124,41.1124,40.9634,41.0131,12290.0
2023-02-24 09:50:00,41.28,41.37,41.27,41.37,9467.0,40.9833,41.0727,40.9734,41.0727,9467.0
2023-02-24 09:55:00,41.37,41.45,41.29,41.36,9864.0,41.0727,41.1521,40.9932,41.0627,9864.0
2023-02-24 10:00:00,41.33,41.48,41.27,41.41,11695.0,41.0329,41.1819,40.9734,41.1124,11695.0
2023-02-24 10:05:00,41.43,41.51,41.43,41.47,12981.0,41.1322,41.2117,41.1322,41.1719,12981.0
2023-02-24 10:10:00,41.47,41.48,41.41,41.44,12140.0,41.1719,41.1819,41.1124,41.1422,12140.0
2023-02-24 10:15:00,41.45,41.48,41.37,41.45,8807.0,41.1521,41.1819,41.0727,41.1521,8807.0
2023-02-24 10:20:00,41.45,41.49,41.41,41.42,10754.0,41.1521,41.1918,41.1124,41.1223,10754.0
2023-02-24 10:25:00,41.41,41.44,41.39,41.44,10616.0,41.1124,41.1422,41.0925,41.1422,10616.0
2023-02-24 10:30:00,41.42,41.44,41.36,41.4,13140.0,41.1223,41.1422,41.0627,41.1024,13140.0
2023-02-24 10:35:00,41.4,41.52,41.4,41.45,12293.0,41.1024,41.2216,41.1024,41.1521,12293.0
2023-02-24 10:40:00,41.46,41.49,41.42,41.49,5312.0,41.162,41.1918,41.1223,41.1918,5312.0
2023-02-24 10:45:00,41.51,41.6,41.5,41.58,22230.0,41.2117,41.301,41.2017,41.2811,22230.0
2023-02-24 10:50:00,41.59,41.6,41.54,41.58,9550.0,41.2911,41.301,41.2414,41.2811,9550.0
2023-02-24 10:55:00,41.57,41.6,41.54,41.57,7349.0,41.2712,41.301,41.2414,41.2712,7349.0
2023-02-24 11:00:00,41.57,41.65,41.56,41.62,6389.0,41.2712,41.3506,41.2613,41.3209,6389.0
2023-02-24 11:05:00,41.62,41.69,41.62,41.67,3579.0,41.3209,41.3904,41.3209,41.3705,3579.0
2023-02-24 11:10:00,41.68,41.71,41.68,41.68,6158.0,41.3804,41.4102,41.3804,41.3804,6158.0
2023-02-24 11:15:00,41.69,41.77,41.69,41.74,11595.0,41.3904,41.4698,41.3904,41.44,11595.0
2023-02-24 11:20:00,41.74,41.77,41.71,41.74,6693.0,41.44,41.4698,41.4102,41.44,6693.0
2023-02-24 11:25:00,41.75,41.82,41.74,41.79,4885.0,41.4499,41.5194,41.44,41.4896,4885.0
2023-02-24 11:30:00,41.79,41.85,41.75,41.84,8665.0,41.4896,41.5492,41.4499,41.5393,8665.0
2023-02-24 11:35:00,41.81,41.84,41.77,41.78,14076.0,41.5095,41.5393,41.4698,41.4797,14076.0
2023-02-24 11:40:00,41.77,41.87,41.77,41.84,9189.0,41.4698,41.5691,41.4698,41.5393,9189.0
2023-02-24 11:45:00,41.86,41.9,41.84,41.86,9781.0,41.5591,41.5988,41.5393,41.5591,9781.0
2023-02-24 11:50:00,41.89,41.93,41.83,41.83,17780.0,41.5889,41.6286,41.5294,41.5294,17780.0
2023-02-24 11:55:00,41.83,41.84,41.76,41.77,9955.0,41.5294,41.5393,41.4599,41.4698,9955.0
2023-02-24 12:00:00,41.78,41.79,41.75,41.75,4939.0,41.4797,41.4896,41.4499,41.4499,4939.0
2023-02-24 12:05:00,41.75,41.75,41.71,41.72,6252.0,41.4499,41.4499,41.4102,41.4201,6252.0
2023-02-24 12:10:00,41.72,41.74,41.7,41.72,2936.0,41.4201,41.44,41.4003,41.4201,2936.0
2023-02-24 12:15:00,41.72,41.76,41.69,41.72,9380.0,41.4201,41.4599,41.3904,41.4201,9380.0
2023-02-24 12:20:00,41.7,41.73,41.69,41.71,5142.0,41.4003,41.4301,41.3904,41.4102,5142.0
2023-02-24 12:25:00,41.71,41.72,41.65,41.72,6411.0,41.4102,41.4201,41.3506,41.4201,6411.0
2023-02-24 12:30:00,41.72,41.75,41.7,41.7,7021.0,41.4201,41.4499,41.4003,41.4003,7021.0
2023-02-24 12:35:00,41.7,41.7,41.65,41.66,6241.0,41.4003,41.4003,41.3506,41.3606,6241.0
2023-02-24 12:40:00,41.67,41.69,41.66,41.68,5075.0,41.3705,41.3904,41.3606,41.3804,5075.0
2023-02-24 12:45:00,41.68,41.69,41.63,41.63,5827.0,41.3804,41.3904,41.3308,41.3308,5827.0
2023-02-24 12:50:00,41.63,41.67,41.62,41.64,8559.0,41.3308,41.3705,41.3209,41.3407,8559.0
2023-02-24 12:55:00,41.63,41.65,41.61,41.64,6918.0,41.3308,41.3506,41.3109,41.3407,6918.0
2023-02-24 13:00:00,41.63,41.65,41.6,41.64,7690.0,41.3308,41.3506,41.301,41.3407,7690.0
2023-02-24 13:05:00,41.63,41.65,41.61,41.63,7051.0,41.3308,41.3506,41.3109,41.3308,7051.0
2023-02-24 13:10:00,41.63,41.66,41.62,41.63,5410.0,41.3308,41.3606,41.3209,41.3308,5410.0
2023-02-24 13:15:00,41.62,41.64,41.61,41.62,9879.0,41.3209,41.3407,41.3109,41.3209,9879.0
2023-02-24 13:20:00,41.62,41.7,41.61,41.7,5385.0,41.3209,41.4003,41.3109,41.4003,5385.0
2023-02-24 13:25:00,41.7,41.72,41.66,41.71,8787.0,41.4003,41.4201,41.3606,41.4102,8787.0
2023-02-24 13:30:00,41.69,41.7,41.64,41.66,5120.0,41.3904,41.4003,41.3407,41.3606,5120.0
2023-02-24 13:35:00,41.67,41.72,41.67,41.71,7164.0,41.3705,41.4201,41.3705,41.4102,7164.0
2023-02-24 13:40:00,41.72,41.73,41.69,41.73,10426.0,41.4201,41.4301,41.3904,41.4301,10426.0
2023-02-24 13:45:00,41.73,41.77,41.72,41.76,9772.0,41.4301,41.4698,41.4201,41.4599,9772.0
2023-02-24 13:50:00,41.76,41.79,41.75,41.77,9382.0,41.4599,41.4896,41.4499,41.4698,9382.0
2023-02-24 13:55:00,41.77,41.8,41.76,41.78,6068.0,41.4698,41.4996,41.4599,41.4797,6068.0
2023-02-24 14:00:00,41.78,41.81,41.78,41.8,7805.0,41.4797,41.5095,41.4797,41.4996,7805.0
2023-02-24 14:05:00,41.8,41.84,41.79,41.84,5476.0,41.4996,41.5393,41.4896,41.5393,5476.0
2023-02-24 14:10:00,41.84,41.85,41.79,41.81,7067.0,41.5393,41.5492,41.4896,41.5095,7067.0
2023-02-24 14:15:00,41.82,41.86,41.82,41.84,3877.0,41.5194,41.5591,41.5194,41.5393,3877.0
2023-02-24 14:20:00,41.84,41.85,41.8,41.82,12084.0,41.5393,41.5492,41.4996,41.5194,12084.0
2023-02-24 14:25:00,41.82,41.86,41.81,41.83,7555.0,41.5194,41.5591,41.5095,41.5294,7555.0
2023-02-24 14:30:00,41.83,41.91,41.82,41.83,32146.0,41.5294,41.6088,41.5194,41.5294,32146.0
2023-02-24 14:35:00,41.83,41.87,41.83,41.86,6939.0,41.5294,41.5691,41.5294,41.5591,6939.0
2023-02-24 14:40:00,41.86,41.86,41.82,41.83,20739.0,41.5591,41.5591,41.5194,41.5294,20739.0
2023-02-24 14:45:00,41.82,41.93,41.82,41.91,11005.0,41.5194,41.6286,41.5194,41.6088,11005.0
2023-02-24 14:50:00,41.91,41.96,41.91,41.95,9449.0,41.6088,41.6584,41.6088,41.6485,9449.0
2023-02-24 14:55:00,41.95,41.99,41.93,41.98,12197.0,41.6485,41.6882,41.6286,41.6783,12197.0
2023-02-24 15:00:00,41.98,42.05,41.97,41.98,39940.0,41.6783,41.7478,41.6683,41.6783,39940.0
2023-02-24 15:05:00,41.99,42.06,41.99,42.04,15286.0,41.6882,41.7577,41.6882,41.7378,15286.0
2023-02-24 15:10:00,42.05,42.06,41.99,42.0,10819.0,41.7478,41.7577,41.6882,41.6981,10819.0
2023-02-24 15:15:00,42.0,42.0,41.94,41.98,12937.0,41.6981,41.6981,41.6386,41.6783,12937.0
2023-02-24 15:20:00,41.98,42.04,41.97,42.04,11698.0,41.6783,41.7378,41.6683,41.7378,11698.0
2023-02-24 15:25:00,42.04,42.06,42.0,42.01,14976.0,41.7378,41.7577,41.6981,41.7081,14976.0
2023-02-24 15:30:00,42.01,42.02,41.88,41.88,19451.0,41.7081,41.718,41.579,41.579,19451.0
2023-02-24 15:35:00,41.88,41.89,41.83,41.86,16643.0,41.579,41.5889,41.5294,41.5591,16643.0
2023-02-24 15:40:00,41.86,41.89,41.83,41.88,32181.0,41.5591,41.5889,41.5294,41.579,32181.0
2023-02-24 15:45:00,41.89,41.94,41.87,41.94,42977.0,41.5889,41.6386,41.5691,41.6386,42977.0
2023-02-24 15:50:00,41.94,41.95,41.86,41.95,66590.0,41.6386,41.6485,41.5591,41.6485,66590.0
2023-02-24 15:55:00,41.95,42.03,41.94,41.96,163042.0,41.6485,41.7279,41.6386,41.6584,163042.0
2023-02-27 09:30:00,42.31,42.49,42.02,42.02,32752.0,42.0059,42.1846,41.718,41.718,32752.0
2023-02-27 09:35:00,42.08,42.24,42.08,42.17,2436.0,41.7776,41.9364,41.7776,41.8669,2436.0
2023-02-27 09:40:00,42.21,42.21,42.14,42.14,4750.0,41.9066,41.9066,41.8371,41.8371,4750.0
2023-02-27 09:45:00,42.14,42.23,42.12,42.21,11017.0,41.8371,41.9265,41.8173,41.9066,11017.0
2023-02-27 09:50:00,42.22,42.27,42.19,42.23,12169.0,41.9165,41.9662,41.8868,41.9265,12169.0
2023-02-27 09:55:00,42.25,42.29,42.22,42.24,27565.0,41.9463,41.986,41.9165,41.9364,27565.0
2023-02-27 10:00:00,42.24,42.34,42.22,42.32,39238.0,41.9364,42.0357,41.9165,42.0158,39238.0
2023-02-27 10:05:00,42.34,42.46,42.34,42.45,16187.0,42.0357,42.1548,42.0357,42.1449,16187.0
2023-02-27 10:10:00,42.46,42.49,42.4,42.45,6354.0,42.1548,42.1846,42.0953,42.1449,6354.0
2023-02-27 10:15:00,42.46,42.47,42.39,42.39,7540.0,42.1548,42.1648,42.0853,42.0853,7540.0
2023-02-27 10:20:00,42.4,42.43,42.36,42.37,16367.0,42.0953,42.125,42.0555,42.0655,16367.0
2023-02-27 10:25:00,42.38,42.4,42.32,42.34,12028.0,42.0754,42.0953,42.0158,42.0357,12028.0
2023-02-27 10:30:00,42.37,42.38,42.33,42.34,3458.0,42.0655,42.0754,42.0258,42.0357,3458.0
2023-02-27 10:35:00,42.33,42.34,42.21,42.24,5056.0,42.0258,42.0357,41.9066,41.9364,5056.0
2023-02-27 10:40:00,42.21,42.21,42.17,42.2,2510.0,41.9066,41.9066,41.8669,41.8967,2510.0
2023-02-27 10:45:00,42.19,42.21,42.17,42.18,4970.0,41.8868,41.9066,41.8669,41.8768,4970.0
2023-02-27 10:50:00,42.17,42.2,42.15,42.18,2902.0,41.8669,41.8967,41.8471,41.8768,2902.0
2023-02-27 10:55:00,42.16,42.17,42.12,42.16,5342.0,41.857,41.8669,41.8173,41.857,5342.0
2023-02-27 11:00:00,42.18,42.24,42.18,42.22,8066.0,41.8768,41.9364,41.8768,41.9165,8066.0
2023-02-27 11:05:00,42.24,42.33,42.24,42.27,21926.0,41.9364,42.0258,41.9364,41.9662,21926.0
2023-02-27 11:10:00,42.29,42.33,42.24,42.24,12446.0,41.986,42.0258,41.9364,41.9364,12446.0
2023-02-27 11:15:00,42.24,42.24,42.18,42.19,4959.0,41.9364,41.9364,41.8768,41.8868,4959.0
2023-02-27 11:20:00,42.18,42.22,42.17,42.17,6986.0,41.8768,41.9165,41.8669,41.8669,6986.0
2023-02-27 11:25:00,42.18,42.25,42.18,42.23,5692.0,41.8768,41.9463,41.8768,41.9265,5692.0
2023-02-27 11:30:00,42.25,42.26,42.17,42.18,10276.0,41.9463,41.9563,41.8669,41.8768,10276.0
2023-02-27 11:35:00,42.18,42.2,42.15,42.15,7852.0,41.8768,41.8967,41.8471,41.8471,7852.0
2023-02-27 11:40:00,42.15,42.19,42.11,42.13,14178.0,41.8471,41.8868,41.8073,41.8272,14178.0
2023-02-27 11:45:00,42.13,42.19,42.13,42.19,6197.0,41.8272,41.8868,41.8272,41.8868,6197.0
2023-02-27 11:50:00,42.19,42.24,42.17,42.22,4433.0,41.8868,41.9364,41.8669,41.9165,4433.0
2023-02-27 11:55:00,42.21,42.22,42.19,42.22,3552.0,41.9066,41.9165,41.8868,41.9165,3552.0
2023-02-27 12:00:00,42.23,42.24,42.16,42.18,5285.0,41.9265,41.9364,41.857,41.8768,5285.0
2023-02-27 12:05:00,42.16,42.19,42.16,42.17,3405.0,41.857,41.8868,41.857,41.8669,3405.0
2023-02-27 12:10:00,42.19,42.22,42.16,42.22,3795.0,41.8868,41.9165,41.857,41.9165,3795.0
2023-02-27 12:15:00,42.22,42.23,42.2,42.22,2793.0,41.9165,41.9265,41.8967,41.9165,2793.0
2023-02-27 12:20:00,42.22,42.23,42.18,42.2,8380.0,41.9165,41.9265,41.8768,41.8967,8380.0
2023-02-27 12:25:00,42.21,42.25,42.2,42.24,2700.0,41.9066,41.9463,41.8967,41.9364,2700.0
2023-02-27 12:30:00,42.25,42.31,42.24,42.3,5619.0,41.9463,42.0059,41.9364,41.996,5619.0
2023-02-27 12:35:00,42.3,42.31,42.25,42.26,51476.0,41.996,42.0059,41.9463,41.9563,51476.0
2023-02-27 12:40:00,42.27,42.27,42.24,42.26,2388.0,41.9662,41.9662,41.9364,41.9563,2388.0
2023-02-27 12:45:00,42.28,42.29,42.25,42.26,5234.0,41.9761,41.986,41.9463,41.9563,5234.0
2023-02-27 12:50:00,42.27,42.28,42.24,42.24,4627.0,41.9662,41.9761,41.9364,41.9364,4627.0
2023-02-27 12:55:00,42.25,42.28,42.25,42.28,2858.0,41.9463,41.9761,41.9463,41.9761,2858.0
2023-02-27 13:00:00,42.29,42.31,42.28,42.28,5247.0,41.986,42.0059,41.9761,41.9761,5247.0
2023-02-27 13:05:00,42.29,42.33,42.28,42.3,18594.0,41.986,42.0258,41.9761,41.996,18594.0
2023-02-27 13:10:00,42.3,42.31,42.28,42.29,4981.0,41.996,42.0059,41.9761,41.986,4981.0
2023-02-27 13:15:00,42.29,42.32,42.29,42.3,4732.0,41.986,42.0158,41.986,41.996,4732.0
2023-02-27 13:20:00,42.29,42.3,42.27,42.28,5325.0,41.986,41.996,41.9662,41.9761,5325.0
2023-02-27 13:25:00,42.27,42.28,42.24,42.26,3811.0,41.9662,41.9761,41.9364,41.9563,3811.0
2023-02-27 13:30:00,42.27,42.28,42.25,42.28,7419.0,41.9662,41.9761,41.9463,41.9761,7419.0
2023-02-27 13:35:00,42.3,42.3,42.25,42.27,13093.0,41.996,41.996,41.9463,41.9662,13093.0
2023-02-27 13:40:00,42.28,42.29,42.26,42.28,8726.0,41.9761,41.986,41.9563,41.9761,8726.0
2023-02-27 13:45:00,42.28,42.33,42.26,42.31,15135.0,41.9761,42.0258,41.9563,42.0059,15135.0
2023-02-27 13:50:00,42.31,42.33,42.3,42.33,7991.0,42.0059,42.0258,41.996,42.0258,7991.0
2023-02-27 13:55:00,42.33,42.36,42.32,42.36,8966.0,42.0258,42.0555,42.0158,42.0555,8966.0
2023-02-27 14:00:00,42.36,42.37,42.34,42.34,8087.0,42.0555,42.0655,42.0357,42.0357,8087.0
2023-02-27 14:05:00,42.35,42.39,42.35,42.38,8753.0,42.0456,42.0853,42.0456,42.0754,8753.0
2023-02-27 14:10:00,42.38,42.41,42.37,42.38,8698.0,42.0754,42.1052,42.0655,42.0754,8698.0
2023-02-27 14:15:00,42.38,42.38,42.32,42.34,15057.0,42.0754,42.0754,42.0158,42.0357,15057.0
2023-02-27 14:20:00,42.34,42.35,42.31,42.32,9233.0,42.0357,42.0456,42.0059,42.0158,9233.0
2023-02-27 14:25:00,42.32,42.35,42.31,42.35,10572.0,42.0158,42.0456,42.0059,42.0456,10572.0
2023-02-27 14:30:00,42.34,42.37,42.34,42.36,5079.0,42.0357,42.0655,42.0357,42.0555,5079.0
2023-02-27 14:35:00,42.36,42.37,42.32,42.32,6643.0,42.0555,42.0655,42.0158,42.0158,6643.0
2023-02-27 14:40:00,42.31,42.31,42.23,42.24,12019.0,42.0059,42.0059,41.9265,41.9364,12019.0
2023-02-27 14:45:00,42.23,42.25,42.21,42.23,11225.0,41.9265,41.9463,41.9066,41.9265,11225.0
2023-02-27 14:50:00,42.23,42.27,42.23,42.27,10511.0,41.9265,41.9662,41.9265,41.9662,10511.0
2023-02-27 14:55:00,42.27,42.27,42.24,42.26,12452.0,41.9662,41.9662,41.9364,41.9563,12452.0
2023-02-27 15:00:00,42.25,42.28,42.23,42.24,14806.0,41.9463,41.9761,41.9265,41.9364,14806.0
2023-02-27 15:05:00,42.24,42.25,42.22,42.23,10492.0,41.9364,41.9463,41.9165,41.9265,10492.0
2023-02-27 15:10:00,42.22,42.24,42.2,42.23,12880.0,41.9165,41.9364,41.8967,41.9265,12880.0
2023-02-27 15:15:00,42.22,42.23,42.15,42.19,9170.0,41.9165,41.9265,41.8471,41.8868,9170.0
2023-02-27 15:20:00,42.19,42.22,42.18,42.22,22010.0,41.8868,41.9165,41.8768,41.9165,22010.0
2023-02-27 15:25:00,42.23,42.27,42.2,42.26,13210.0,41.9265,41.9662,41.8967,41.9563,13210.0
2023-02-27 15:30:00,42.27,42.27,42.2,42.22,28214.0,41.9662,41.9662,41.8967,41.9165,28214.0
2023-02-27 15:35:00,42.22,42.23,42.09,42.12,25517.0,41.9165,41.9265,41.7875,41.8173,25517.0
2023-02-27 15:40:00,42.13,42.19,42.11,42.14,22599.0,41.8272,41.8868,41.8073,41.8371,22599.0
2023-02-27 15:45:00,42.14,42.18,42.13,42.16,38982.0,41.8371,41.8768,41.8272,41.857,38982.0
2023-02-27 15:50:00,42.17,42.28,42.16,42.27,78818.0,41.8669,41.9761,41.857,41.9662,78818.0
2023-02-27 15:55:00,42.28,42.35,42.26,42.33,178976.0,41.9761,42.0456,41.9563,42.0258,178976.0
2023-02-28 09:30:00,42.25,42.25,42.04,42.12,20169.0,41.9463,41.9463,41.7378,41.8173,20169.0
2023-02-28 09:35:00,42.12,42.17,42.06,42.12,12064.0,41.8173,41.8669,41.7577,41.8173,12064.0
2023-02-28 09:40:00,42.14,42.15,42.1,42.15,9048.0,41.8371,41.8471,41.7974,41.8471,9048.0
2023-02-28 09:45:00,42.16,42.21,42.11,42.11,7367.0,41.857,41.9066,41.8073,41.8073,7367.0
2023-02-28 09:50:00,42.11,42.2,42.09,42.18,11372.0,41.8073,41.8967,41.7875,41.8768,11372.0
2023-02-28 09:55:00,42.19,42.23,42.17,42.19,8476.0,41.8868,41.9265,41.8669,41.8868,8476.0
2023-02-28 10:00:00,42.18,42.24,42.17,42.23,51637.0,41.8768,41.9364,41.8669,41.9265,51637.0
2023-02-28 10:05:00,42.23,42.33,42.22,42.32,18222.0,41.9265,42.0258,41.9165,42.0158,18222.0
2023-02-28 10:10:00,42.32,42.34,42.23,42.28,27367.0,42.0158,42.0357,41.9265,41.9761,27367.0
2023-02-28 10:15:00,42.27,42.28,42.22,42.23,11715.0,41.9662,41.9761,41.9165,41.9265,11715.0
2023-02-28 10:20:00,42.24,42.29,42.19,42.27,13162.0,41.9364,41.986,41.8868,41.9662,13162.0
2023-02-28 10:25:00,42.27,42.37,42.27,42.33,22779.0,41.9662,42.0655,41.9662,42.0258,22779.0
2023-02-28 10:30:00,42.34,42.38,42.33,42.35,16807.0,42.0357,42.0754,42.0258,42.0456,16807.0
2023-02-28 10:35:00,42.36,42.39,42.34,42.36,18657.0,42.0555,42.0853,42.0357,42.0555,18657.0
2023-02-28 10:40:00,42.36,42.39,42.27,42.29,22831.0,42.0555,42.0853,41.9662,41.986,22831.0
2023-02-28 10:45:00,42.29,42.3,42.21,42.27,10209.0,41.986,41.996,41.9066,41.9662,10209.0
2023-02-28 10:50:00,42.28,42.29,42.18,42.25,13840.0,41.9761,41.986,41.8768,41.9463,13840.0
2023-02-28 10:55:00,42.24,42.3,42.2,42.3,6730.0,41.9364,41.996,41.8967,41.996,6730.0
2023-02-28 11:00:00,42.3,42.35,42.29,42.35,7917.0,41.996,42.0456,41.986,42.0456,7917.0
2023-02-28 11:05:00,42.37,42.42,42.36,42.41,11910.0,42.0655,42.1151,42.0555,42.1052,11910.0
2023-02-28 11:10:00,42.41,42.43,42.36,42.37,11633.0,42.1052,42.125,42.0555,42.0655,11633.0
2023-02-28 11:15:00,42.38,42.38,42.35,42.38,7672.0,42.0754,42.0754,42.0456,42.0754,7672.0
2023-02-28 11:20:00,42.37,42.37,42.28,42.32,27498.0,42.0655,42.0655,41.9761,42.0158,27498.0
2023-02-28 11:25:00,42.32,42.33,42.29,42.3,8776.0,42.0158,42.0258,41.986,41.996,8776.0
2023-02-28 11:30:00,42.3,42.32,42.25,42.25,63862.0,41.996,42.0158,41.9463,41.9463,63862.0
2023-02-28 11:35:00,42.25,42.27,42.21,42.22,16983.0,41.9463,41.9662,41.9066,41.9165,16983.0
2023-02-28 11:40:00,42.22,42.29,42.21,42.27,13452.0,41.9165,41.986,41.9066,41.9662,13452.0
2023-02-28 11:45:00,42.27,42.28,42.25,42.27,12169.0,41.9662,41.9761,41.9463,41.9662,12169.0
2023-02-28 11:50:00,42.27,42.28,42.22,42.22,7558.0,41.9662,41.9761,41.9165,41.9165,7558.0
2023-02-28 11:55:00,42.23,42.23,42.19,42.21,9942.0,41.9265,41.9265,41.8868,41.9066,9942.0
2023-02-28 12:00:00,42.21,42.21,42.14,42.15,7286.0,41.9066,41.9066,41.8371,41.8471,7286.0
2023-02-28 12:05:00,42.15,42.17,42.14,42.17,10364.0,41.8471,41.8669,41.8371,41.8669,10364.0
2023-02-28 12:10:00,42.18,42.23,42.18,42.23,8858.0,41.8768,41.9265,41.8768,41.9265,8858.0
2023-02-28 12:15:00,42.23,42.27,42.22,42.27,12706.0,41.9265,41.9662,41.9165,41.9662,12706.0
2023-02-28 12:20:00,42.27,42.31,42.25,42.3,6129.0,41.9662,42.0059,41.9463,41.996,6129.0
2023-02-28 12:25:00,42.29,42.32,42.28,42.32,5283.0,41.986,42.0158,41.9761,42.0158,5283.0
2023-02-28 12:30:00,42.33,42.35,42.32,42.32,4201.0,42.0258,42.0456,42.0158,42.0158,4201.0
2023-02-28 12:35:00,42.32,42.32,42.28,42.28,8503.0,42.0158,42.0158,41.9761,41.9761,8503.0
2023-02-28 12:40:00,42.27,42.3,42.27,42.3,5600.0,41.9662,41.996,41.9662,41.996,5600.0
2023-02-28 12:45:00,42.31,42.32,42.28,42.3,13254.0,42.0059,42.0158,41.9761,41.996,13254.0
2023-02-28 12:50:00,42.3,42.34,42.3,42.34,5733.0,41.996,42.0357,41.996,42.0357,5733.0
2023-02-28 12:55:00,42.33,42.35,42.32,42.34,4734.0,42.0258,42.0456,42.0158,42.0357,4734.0
2023-02-28 13:00:00,42.34,42.35,42.32,42.33,6153.0,42.0357,42.0456,42.0158,42.0258,6153.0
2023-02-28 13:05:00,42.33,42.34,42.3,42.33,13194.0,42.0258,42.0357,41.996,42.0258,13194.0
2023-02-28 13:10:00,42.33,42.35,42.33,42.35,8581.0,42.0258,42.0456,42.0258,42.0456,8581.0
2023-02-28 13:15:00,42.36,42.37,42.33,42.34,11063.0,42.0555,42.0655,42.0258,42.0357,11063.0
2023-02-28 13:20:00,42.34,42.37,42.33,42.36,9107.0,42.0357,42.0655,42.0258,42.0555,9107.0
2023-02-28 13:25:00,42.36,42.4,42.35,42.38,9376.0,42.0555,42.0953,42.0456,42.0754,9376.0
2023-02-28 13:30:00,42.38,42.4,42.36,42.38,8892.0,42.0754,42.0953,42.0555,42.0754,8892.0
2023-02-28 13:35:00,42.39,42.4,42.37,42.4,10088.0,42.0853,42.0953,42.0655,42.0953,10088.0
2023-02-28 13:40:00,42.4,42.4,42.38,42.39,7998.0,42.0953,42.0953,42.0754,42.0853,7998.0
2023-02-28 13:45:00,42.39,42.39,42.34,42.34,29580.0,42.0853,42.0853,42.0357,42.0357,29580.0
2023-02-28 13:50:00,42.34,42.35,42.3,42.34,11106.0,42.0357,42.0456,41.996,42.0357,11106.0
2023-02-28 13:55:00,42.35,44.37,42.35,43.05,294929.0,42.0456,44.0511,42.0456,42.7406,294929.0
2023-02-28 14:00:00,43.16,44.08,42.29,42.29,247360.0,42.8498,43.7632,41.986,41.986,247360.0
2023-02-28 14:05:00,42.29,42.34,42.16,42.25,53800.0,41.986,42.0357,41.857,41.9463,53800.0
2023-02-28 14:10:00,42.26,42.3,42.24,42.29,33385.0,41.9563,41.996,41.9364,41.986,33385.0
2023-02-28 14:15:00,42.29,42.37,42.29,42.34,16075.0,41.986,42.0655,41.986,42.0357,16075.0
2023-02-28 14:20:00,42.34,42.38,42.31,42.32,16623.0,42.0357,42.0754,42.0059,42.0158,16623.0
2023-02-28 14:25:00,42.32,42.32,42.21,42.22,29576.0,42.0158,42.0158,41.9066,41.9165,29576.0
2023-02-28 14:30:00,42.22,42.34,42.21,42.29,13550.0,41.9165,42.0357,41.9066,41.986,13550.0
2023-02-28 14:35:00,42.27,42.3,42.25,42.3,31458.0,41.9662,41.996,41.9463,41.996,31458.0
2023-02-28 14:40:00,42.29,42.33,42.24,42.32,18500.0,41.986,42.0258,41.9364,42.0158,18500.0
2023-02-28 14:45:00,42.31,42.33,42.3,42.32,8041.0,42.0059,42.0258,41.996,42.0158,8041.0
2023-02-28 14:50:00,42.32,42.33,42.2,42.22,11874.0,42.0158,42.0258,41.8967,41.9165,11874.0
2023-02-28 14:55:00,42.22,42.22,42.16,42.16,11416.0,41.9165,41.9165,41.857,41.857,11416.0
2023-02-28 15:00:00,42.16,42.16,42.05,42.06,18162.0,41.857,41.857,41.7478,41.7577,18162.0
2023-02-28 15:05:00,42.05,42.1,42.03,42.05,15549.0,41.7478,41.7974,41.7279,41.7478,15549.0
2023-02-28 15:10:00,42.05,42.06,42.01,42.04,14005.0,41.7478,41.7577,41.7081,41.7378,14005.0
2023-02-28 15:15:00,42.04,42.04,42.0,42.01,10907.0,41.7378,41.7378,41.6981,41.7081,10907.0
2023-02-28 15:20:00,42.0,42.07,41.99,42.04,28653.0,41.6981,41.7676,41.6882,41.7378,28653.0
2023-02-28 15:25:00,42.03,42.06,42.0,42.03,17412.0,41.7279,41.7577,41.6981,41.7279,17412.0
2023-02-28 15:30:00,42.04,42.04,41.92,41.93,33573.0,41.7378,41.7378,41.6187,41.6286,33573.0
2023-02-28 15:35:00,41.93,41.95,41.9,41.95,61796.0,41.6286,41.6485,41.5988,41.6485,61796.0
2023-02-28 15:40:00,41.95,42.04,41.95,42.04,45041.0,41.6485,41.7378,41.6485,41.7378,45041.0
2023-02-28 15:45:00,42.04,42.15,42.04,42.08,144960.0,41.7378,41.8471,41.7378,41.7776,144960.0
2023-02-28 15:50:00,42.09,42.22,42.08,42.18,175704.0,41.7875,41.9165,41.7776,41.8768,175704.0
2023-02-28 15:55:00,42.18,42.27,42.17,42.17,440744.0,41.8768,41.9662,41.8669,41.8669,440744.0
2023-03-01 09:30:00,42.19,42.19,41.94,42.03,40133.0,41.8868,41.8868,41.6386,41.7279,40133.0
2023-03-01 09:35:00,42.04,42.18,42.02,42.14,13149.0,41.7378,41.8768,41.718,41.8371,13149.0
2023-03-01 09:40:00,42.13,42.21,42.06,42.2,63271.0,41.8272,41.9066,41.7577,41.8967,63271.0
2023-03-01 09:45:00,42.21,42.47,42.19,42.46,33671.0,41.9066,42.1648,41.8868,42.1548,33671.0
2023-03-01 09:50:00,42.45,42.5,42.42,42.42,28623.0,42.1449,42.1945,42.1151,42.1151,28623.0
2023-03-01 09:55:00,42.42,42.44,42.35,42.36,24333.0,42.1151,42.135,42.0456,42.0555,24333.0
2023-03-01 10:00:00,42.34,42.39,42.17,42.32,84228.0,42.0357,42.0853,41.8669,42.0158,84228.0
2023-03-01 10:05:00,42.32,42.32,42.19,42.19,12781.0,42.0158,42.0158,41.8868,41.8868,12781.0
2023-03-01 10:10:00,42.18,42.2,42.12,42.18,43714.0,41.8768,41.8967,41.8173,41.8768,43714.0
2023-03-01 10:15:00,42.17,42.35,42.16,42.35,22050.0,41.8669,42.0456,41.857,42.0456,22050.0
2023-03-01 10:20:00,42.38,42.47,42.36,42.43,20435.0,42.0754,42.1648,42.0555,42.125,20435.0
2023-03-01 10:25:00,42.44,42.47,42.37,42.43,17591.0,42.135,42.1648,42.0655,42.125,17591.0
2023-03-01 10:30:00,42.41,42.42,42.28,42.38,18845.0,42.1052,42.1151,41.9761,42.0754,18845.0
2023-03-01 10:35:00,42.38,42.45,42.38,42.39,8786.0,42.0754,42.1449,42.0754,42.0853,8786.0
2023-03-01 10:40:00,42.38,42.41,42.36,42.39,11405.0,42.0754,42.1052,42.0555,42.0853,11405.0
2023-03-01 10:45:00,42.4,42.48,42.39,42.47,8708.0,42.0953,42.1747,42.0853,42.1648,8708.0
2023-03-01 10:50:00,42.47,42.47,42.43,42.44,7397.0,42.1648,42.1648,42.125,42.135,7397.0
2023-03-01 10:55:00,42.44,42.57,42.43,42.55,13140.0,42.135,42.264,42.125,42.2442,13140.0
2023-03-01 11:00:00,42.54,42.55,42.39,42.39,10260.0,42.2342,42.2442,42.0853,42.0853,10260.0
2023-03-01 11:05:00,42.4,42.42,42.25,42.31,15912.0,42.0953,42.1151,41.9463,42.0059,15912.0
2023-03-01 11:10:00,42.3,42.32,42.25,42.29,17086.0,41.996,42.0158,41.9463,41.986,17086.0
2023-03-01 11:15:00,42.31,42.38,42.31,42.36,13979.0,42.0059,42.0754,42.0059,42.0555,13979.0
2023-03-01 11:20:00,42.37,42.42,42.36,42.39,6518.0,42.0655,42.1151,42.0555,42.0853,6518.0
2023-03-01 11:25:00,42.4,42.49,42.4,42.45,19035.0,42.0953,42.1846,42.0953,42.1449,19035.0
2023-03-01 11:30:00,42.45,42.46,42.39,42.41,9090.0,42.1449,42.1548,42.0853,42.1052,9090.0
2023-03-01 11:35:00,42.41,42.5,42.41,42.49,11008.0,42.1052,42.1945,42.1052,42.1846,11008.0
2023-03-01 11:40:00,42.5,42.59,42.49,42.55,7454.0,42.1945,42.2839,42.1846,42.2442,7454.0
2023-03-01 11:45:00,42.55,42.63,42.54,42.62,6934.0,42.2442,42.3236,42.2342,42.3137,6934.0
2023-03-01 11:50:00,42.63,42.7,42.63,42.68,14404.0,42.3236,42.3931,42.3236,42.3732,14404.0
2023-03-01 11:55:00,42.68,42.77,42.67,42.71,26576.0,42.3732,42.4626,42.3633,42.403,26576.0
2023-03-01 12:00:00,42.71,42.75,42.66,42.7,35015.0,42.403,42.4427,42.3534,42.3931,35015.0
2023-03-01 12:05:00,42.7,42.77,42.69,42.77,18450.0,42.3931,42.4626,42.3832,42.4626,18450.0
2023-03-01 12:10:00,42.77,42.81,42.74,42.79,16187.0,42.4626,42.5023,42.4328,42.4825,16187.0
2023-03-01 12:15:00,42.79,42.83,42.79,42.82,16839.0,42.4825,42.5222,42.4825,42.5122,16839.0
2023-03-01 12:20:00,42.81,42.86,42.72,42.73,15623.0,42.5023,42.5519,42.413,42.4229,15623.0
2023-03-01 12:25:00,42.72,42.75,42.71,42.72,8225.0,42.413,42.4427,42.403,42.413,8225.0
2023-03-01 12:30:00,42.72,42.75,42.7,42.73,13138.0,42.413,42.4427,42.3931,42.4229,13138.0
2023-03-01 12:35:00,42.74,42.77,42.71,42.72,17748.0,42.4328,42.4626,42.403,42.413,17748.0
2023-03-01 12:40:00,42.73,42.8,42.73,42.79,10850.0,42.4229,42.4924,42.4229,42.4825,10850.0
2023-03-01 12:45:00,42.8,42.86,42.79,42.85,15402.0,42.4924,42.5519,42.4825,42.542,15402.0
2023-03-01 12:50:00,42.86,42.89,42.85,42.88,8113.0,42.5519,42.5817,42.542,42.5718,8113.0
2023-03-01 12:55:00,42.88,42.89,42.83,42.86,12513.0,42.5718,42.5817,42.5222,42.5519,12513.0
2023-03-01 13:00:00,42.86,42.87,42.83,42.86,11326.0,42.5519,42.5619,42.5222,42.5519,11326.0
2023-03-01 13:05:00,42.86,42.88,42.79,42.8,10638.0,42.5519,42.5718,42.4825,42.4924,10638.0
2023-03-01 13:10:00,42.8,42.84,42.79,42.81,12683.0,42.4924,42.5321,42.4825,42.5023,12683.0
2023-03-01 13:15:00,42.82,42.82,42.76,42.76,9368.0,42.5122,42.5122,42.4527,42.4527,9368.0
2023-03-01 13:20:00,42.78,42.78,42.7,42.72,8836.0,42.4725,42.4725,42.3931,42.413,8836.0
2023-03-01 13:25:00,42.74,42.78,42.72,42.77,27234.0,42.4328,42.4725,42.413,42.4626,27234.0
2023-03-01 13:30:00,42.77,42.82,42.76,42.77,67474.0,42.4626,42.5122,42.4527,42.4626,67474.0
2023-03-01 13:35:00,42.77,42.84,42.76,42.82,27757.0,42.4626,42.5321,42.4527,42.5122,27757.0
2023-03-01 13:40:00,42.81,42.83,42.78,42.78,12242.0,42.5023,42.5222,42.4725,42.4725,12242.0
2023-03-01 13:45:00,42.79,42.79,42.75,42.75,19482.0,42.4825,42.4825,42.4427,42.4427,19482.0
2023-03-01 13:50:00,42.76,42.78,42.74,42.77,14547.0,42.4527,42.4725,42.4328,42.4626,14547.0
2023-03-01 13:55:00,42.78,42.79,42.74,42.74,23177.0,42.4725,42.4825,42.4328,42.4328,23177.0
2023-03-01 14:00:00,42.73,42.73,42.66,42.69,17300.0,42.4229,42.4229,42.3534,42.3832,17300.0
2023-03-01 14:05:00,42.68,42.71,42.67,42.68,18695.0,42.3732,42.403,42.3633,42.3732,18695.0
2023-03-01 14:10:00,42.7,42.76,42.69,42.74,15002.0,42.3931,42.4527,42.3832,42.4328,15002.0
2023-03-01 14:15:00,42.73,42.74,42.64,42.65,9890.0,42.4229,42.4328,42.3335,42.3435,9890.0
2023-03-01 14:20:00,42.65,42.67,42.62,42.67,10390.0,42.3435,42.3633,42.3137,42.3633,10390.0
2023-03-01 14:25:00,42.66,42.69,42.65,42.68,11362.0,42.3534,42.3832,42.3435,42.3732,11362.0
2023-03-01 14:30:00,42.68,42.68,42.64,42.67,18427.0,42.3732,42.3732,42.3335,42.3633,18427.0
2023-03-01 14:35:00,42.67,42.69,42.64,42.69,12271.0,42.3633,42.3832,42.3335,42.3832,12271.0
2023-03-01 14:40:00,42.68,42.69,42.56,42.61,29801.0,42.3732,42.3832,42.2541,42.3037,29801.0
2023-03-01 14:45:00,42.61,42.61,42.54,42.55,16914.0,42.3037,42.3037,42.2342,42.2442,16914.0
2023-03-01 14:50:00,42.55,42.56,42.5,42.54,18929.0,42.2442,42.2541,42.1945,42.2342,18929.0
2023-03-01 14:55:00,42.53,42.53,42.48,42.49,10636.0,42.2243,42.2243,42.1747,42.1846,10636.0
2023-03-01 15:00:00,42.49,42.55,42.47,42.55,10183.0,42.1846,42.2442,42.1648,42.2442,10183.0
2023-03-01 15:05:00,42.55,42.55,42.51,42.54,9420.0,42.2442,42.2442,42.2045,42.2342,9420.0
2023-03-01 15:10:00,42.54,42.6,42.54,42.58,19317.0,42.2342,42.2938,42.2342,42.274,19317.0
2023-03-01 15:15:00,42.58,42.65,42.57,42.65,13115.0,42.274,42.3435,42.264,42.3435,13115.0
2023-03-01 15:20:00,42.65,42.66,42.6,42.64,19313.0,42.3435,42.3534,42.2938,42.3335,19313.0
2023-03-01 15:25:00,42.64,42.66,42.62,42.63,26418.0,42.3335,42.3534,42.3137,42.3236,26418.0
2023-03-01 15:30:00,42.63,42.66,42.62,42.64,18403.0,42.3236,42.3534,42.3137,42.3335,18403.0
2023-03-01 15:35:00,42.64,42.64,42.56,42.57,20595.0,42.3335,42.3335,42.2541,42.264,20595.0
2023-03-01 15:40:00,42.57,42.7,42.56,42.7,31790.0,42.264,42.3931,42.2541,42.3931,31790.0
2023-03-01 15:45:00,42.7,42.76,42.69,42.72,80334.0,42.3931,42.4527,42.3832,42.413,80334.0
2023-03-01 15:50:00,42.72,42.75,42.71,42.75,116144.0,42.413,42.4427,42.403,42.4427,116144.0
2023-03-01 15:55:00,42.75,42.81,42.71,42.8,376871.0,42.4427,42.5023,42.403,42.4924,376871.0
2023-03-02 09:30:00,42.58,42.77,42.24,42.71,36336.0,42.274,42.4626,41.9364,42.403,36336.0
2023-03-02 09:35:00,42.68,42.68,42.46,42.56,14971.0,42.3732,42.3732,42.1548,42.2541,14971.0
2023-03-02 09:40:00,42.57,42.6,42.54,42.58,19164.0,42.264,42.2938,42.2342,42.274,19164.0
2023-03-02 09:45:00,42.58,42.6,42.51,42.55,19428.0,42.274,42.2938,42.2045,42.2442,19428.0
2023-03-02 09:50:00,42.54,42.71,42.54,42.68,20200.0,42.2342,42.403,42.2342,42.3732,20200.0
2023-03-02 09:55:00,42.67,42.76,42.64,42.76,23903.0,42.3633,42.4527,42.3335,42.4527,23903.0
2023-03-02 10:00:00,42.74,42.79,42.71,42.77,14234.0,42.4328,42.4825,42.403,42.4626,14234.0
2023-03-02 10:05:00,42.77,42.85,42.73,42.84,19795.0,42.4626,42.542,42.4229,42.5321,19795.0
2023-03-02 10:10:00,42.84,42.86,42.81,42.84,25910.0,42.5321,42.5519,42.5023,42.5321,25910.0
2023-03-02 10:15:00,42.83,42.84,42.77,42.79,33762.0,42.5222,42.5321,42.4626,42.4825,33762.0
2023-03-02 10:20:00,42.8,42.83,42.73,42.83,25795.0,42.4924,42.5222,42.4229,42.5222,25795.0
2023-03-02 10:25:00,42.83,42.9,42.81,42.87,16543.0,42.5222,42.5917,42.5023,42.5619,16543.0
2023-03-02 10:30:00,42.86,42.91,42.86,42.87,15710.0,42.5519,42.6016,42.5519,42.5619,15710.0
2023-03-02 10:35:00,42.88,42.9,42.86,42.87,17634.0,42.5718,42.5917,42.5519,42.5619,17634.0
2023-03-02 10:40:00,42.86,42.88,42.83,42.88,14528.0,42.5519,42.5718,42.5222,42.5718,14528.0
2023-03-02 10:45:00,42.87,42.92,42.85,42.91,32500.0,42.5619,42.6115,42.542,42.6016,32500.0
2023-03-02 10:50:00,42.91,42.99,42.88,42.96,17202.0,42.6016,42.681,42.5718,42.6512,17202.0
2023-03-02 10:55:00,42.96,42.97,42.93,42.96,15149.0,42.6512,42.6612,42.6214,42.6512,15149.0
2023-03-02 11:00:00,42.97,42.98,42.95,42.96,18257.0,42.6612,42.6711,42.6413,42.6512,18257.0
2023-03-02 11:05:00,42.96,42.99,42.94,42.98,19043.0,42.6512,42.681,42.6314,42.6711,19043.0
2023-03-02 11:10:00,42.99,43.0,42.93,42.93,9075.0,42.681,42.6909,42.6214,42.6214,9075.0
2023-03-02 11:15:00,42.93,42.99,42.92,42.96,15772.0,42.6214,42.681,42.6115,42.6512,15772.0
2023-03-02 11:20:00,42.95,42.97,42.94,42.95,14933.0,42.6413,42.6612,42.6314,42.6413,14933.0
2023-03-02 11:25:00,42.94,42.95,42.91,42.93,14293.0,42.6314,42.6413,42.6016,42.6214,14293.0
2023-03-02 11:30:00,42.92,42.97,42.92,42.95,10809.0,42.6115,42.6612,42.6115,42.6413,10809.0
2023-03-02 11:35:00,42.95,42.95,42.92,42.94,16447.0,42.6413,42.6413,42.6115,42.6314,16447.0
2023-03-02 11:40:00,42.95,43.0,42.94,42.98,9869.0,42.6413,42.6909,42.6314,42.6711,9869.0
2023-03-02 11:45:00,42.97,42.98,42.93,42.94,16000.0,42.6612,42.6711,42.6214,42.6314,16000.0
2023-03-02 11:50:00,42.93,42.93,42.8,42.81,8367.0,42.6214,42.6214,42.4924,42.5023,8367.0
2023-03-02 11:55:00,42.81,42.88,42.8,42.88,19659.0,42.5023,42.5718,42.4924,42.5718,19659.0
2023-03-02 12:00:00,42.88,42.88,42.84,42.85,20343.0,42.5718,42.5718,42.5321,42.542,20343.0
2023-03-02 12:05:00,42.85,42.87,42.84,42.87,9966.0,42.542,42.5619,42.5321,42.5619,9966.0
2023-03-02 12:10:00,42.86,42.9,42.86,42.87,15857.0,42.5519,42.5917,42.5519,42.5619,15857.0
2023-03-02 12:15:00,42.87,42.88,42.79,42.79,7977.0,42.5619,42.5718,42.4825,42.4825,7977.0
2023-03-02 12:20:00,42.79,42.82,42.75,42.82,17737.0,42.4825,42.5122,42.4427,42.5122,17737.0
2023-03-02 12:25:00,42.82,42.86,42.81,42.81,12487.0,42.5122,42.5519,42.5023,42.5023,12487.0
2023-03-02 12:30:00,42.8,42.87,42.8,42.86,9857.0,42.4924,42.5619,42.4924,42.5519,9857.0
2023-03-02 12:35:00,42.85,42.88,42.84,42.85,8937.0,42.542,42.5718,42.5321,42.542,8937.0
2023-03-02 12:40:00,42.86,42.88,42.85,42.88,5497.0,42.5519,42.5718,42.542,42.5718,5497.0
2023-03-02 12:45:00,42.87,42.94,42.86,42.94,11275.0,42.5619,42.6314,42.5519,42.6314,11275.0
2023-03-02 12:50:00,42.93,43.01,42.93,43.0,5153.0,42.6214,42.7009,42.6214,42.6909,5153.0
2023-03-02 12:55:00,43.0,43.03,42.99,43.02,8279.0,42.6909,42.7207,42.681,42.7108,8279.0
2023-03-02 13:00:00,43.02,43.04,43.01,43.02,10632.0,42.7108,42.7307,42.7009,42.7108,10632.0
2023-03-02 13:05:00,43.02,43.03,43.0,43.01,7395.0,42.7108,42.7207,42.6909,42.7009,7395.0
2023-03-02 13:10:00,43.01,43.07,43.01,43.07,7401.0,42.7009,42.7604,42.7009,42.7604,7401.0
2023-03-02 13:15:00,43.07,43.09,43.04,43.08,7420.0,42.7604,42.7803,42.7307,42.7704,7420.0
2023-03-02 13:20:00,43.08,43.08,43.03,43.04,6743.0,42.7704,42.7704,42.7207,42.7307,6743.0
2023-03-02 13:25:00,43.04,43.06,43.02,43.05,11754.0,42.7307,42.7505,42.7108,42.7406,11754.0
2023-03-02 13:30:00,43.05,43.08,43.04,43.08,11315.0,42.7406,42.7704,42.7307,42.7704,11315.0
2023-03-02 13:35:00,43.08,43.24,43.08,43.16,32743.0,42.7704,42.9292,42.7704,42.8498,32743.0
2023-03-02 13:40:00,43.17,43.2,43.13,43.13,13653.0,42.8597,42.8895,42.82,42.82,13653.0
2023-03-02 13:45:00,43.13,43.17,43.12,43.16,16135.0,42.82,42.8597,42.8101,42.8498,16135.0
2023-03-02 13:50:00,43.17,43.21,43.15,43.2,10645.0,42.8597,42.8994,42.8399,42.8895,10645.0
2023-03-02 13:55:00,43.2,43.25,43.19,43.23,11086.0,42.8895,42.9391,42.8796,42.9193,11086.0
2023-03-02 14:00:00,43.24,43.27,43.2,43.2,16501.0,42.9292,42.959,42.8895,42.8895,16501.0
2023-03-02 14:05:00,43.2,43.23,43.18,43.21,15395.0,42.8895,42.9193,42.8696,42.8994,15395.0
2023-03-02 14:10:00,43.21,43.22,43.13,43.14,13905.0,42.8994,42.9094,42.82,42.8299,13905.0
2023-03-02 14:15:00,43.14,43.19,43.14,43.19,13850.0,42.8299,42.8796,42.8299,42.8796,13850.0
2023-03-02 14:20:00,43.19,43.2,43.15,43.18,18825.0,42.8796,42.8895,42.8399,42.8696,18825.0
2023-03-02 14:25:00,43.18,43.19,43.16,43.19,13597.0,42.8696,42.8796,42.8498,42.8796,13597.0
2023-03-02 14:30:00,43.19,43.21,43.15,43.16,17010.0,42.8796,42.8994,42.8399,42.8498,17010.0
2023-03-02 14:35:00,43.16,43.16,43.13,43.15,14060.0,42.8498,42.8498,42.82,42.8399,14060.0
2023-03-02 14:40:00,43.14,43.18,43.13,43.14,7444.0,42.8299,42.8696,42.82,42.8299,7444.0
2023-03-02 14:45:00,43.14,43.16,43.13,43.16,10356.0,42.8299,42.8498,42.82,42.8498,10356.0
2023-03-02 14:50:00,43.16,43.16,43.12,43.13,9560.0,42.8498,42.8498,42.8101,42.82,9560.0
2023-03-02 14:55:00,43.13,43.18,43.12,43.15,18615.0,42.82,42.8696,42.8101,42.8399,18615.0
2023-03-02 15:00:00,43.15,43.2,43.14,43.18,22592.0,42.8399,42.8895,42.8299,42.8696,22592.0
2023-03-02 15:05:00,43.18,43.22,43.15,43.16,27327.0,42.8696,42.9094,42.8399,42.8498,27327.0
2023-03-02 15:10:00,43.15,43.17,43.13,43.14,11772.0,42.8399,42.8597,42.82,42.8299,11772.0
2023-03-02 15:15:00,43.14,43.22,43.14,43.21,19927.0,42.8299,42.9094,42.8299,42.8994,19927.0
2023-03-02 15:20:00,43.2,43.25,43.19,43.23,15925.0,42.8895,42.9391,42.8796,42.9193,15925.0
2023-03-02 15:25:00,43.24,43.3,43.22,43.3,18912.0,42.9292,42.9888,42.9094,42.9888,18912.0
2023-03-02 15:30:00,43.3,43.31,43.25,43.26,19267.0,42.9888,42.9987,42.9391,42.9491,19267.0
2023-03-02 15:35:00,43.26,43.41,43.25,43.34,70573.0,42.9491,43.098,42.9391,43.0285,70573.0
2023-03-02 15:40:00,43.35,43.36,43.31,43.32,26681.0,43.0384,43.0484,42.9987,43.0086,26681.0
2023-03-02 15:45:00,43.32,43.39,43.29,43.32,80811.0,43.0086,43.0781,42.9789,43.0086,80811.0
2023-03-02 15:50:00,43.31,43.35,43.24,43.34,124455.0,42.9987,43.0384,42.9292,43.0285,124455.0
2023-03-02 15:55:00,43.34,43.41,43.3,43.36,310401.0,43.0285,43.098,42.9888,43.0484,310401.0
2023-03-03 09:30:00,43.63,43.63,43.38,43.42,33748.0,43.3164,43.3164,43.0682,43.1079,33748.0
2023-03-03 09:35:00,43.41,43.52,43.41,43.47,17487.0,43.098,43.2072,43.098,43.1576,17487.0
2023-03-03 09:40:00,43.46,43.47,43.21,43.25,24272.0,43.1476,43.1576,42.8994,42.9391,24272.0
2023-03-03 09:45:00,43.23,43.27,43.16,43.21,21981.0,42.9193,42.959,42.8498,42.8994,21981.0
2023-03-03 09:50:00,43.21,43.21,43.1,43.2,11457.0,42.8994,42.8994,42.7902,42.8895,11457.0
2023-03-03 09:55:00,43.22,43.26,43.17,43.17,13153.0,42.9094,42.9491,42.8597,42.8597,13153.0
2023-03-03 10:00:00,43.18,43.22,43.09,43.11,22589.0,42.8696,42.9094,42.7803,42.8002,22589.0
2023-03-03 10:05:00,43.11,43.12,43.05,43.06,16241.0,42.8002,42.8101,42.7406,42.7505,16241.0
2023-03-03 10:10:00,43.05,43.18,43.05,43.17,15914.0,42.7406,42.8696,42.7406,42.8597,15914.0
2023-03-03 10:15:00,43.17,43.19,43.13,43.19,13655.0,42.8597,42.8796,42.82,42.8796,13655.0
2023-03-03 10:20:00,43.2,43.34,43.2,43.34,18959.0,42.8895,43.0285,42.8895,43.0285,18959.0
2023-03-03 10:25:00,43.34,43.39,43.34,43.34,8554.0,43.0285,43.0781,43.0285,43.0285,8554.0
2023-03-03 10:30:00,43.35,43.49,43.34,43.48,37735.0,43.0384,43.1774,43.0285,43.1675,37735.0
2023-03-03 10:35:00,43.48,43.5,43.42,43.47,104011.0,43.1675,43.1873,43.1079,43.1576,104011.0
2023-03-03 10:40:00,43.47,43.58,43.45,43.58,22342.0,43.1576,43.2668,43.1377,43.2668,22342.0
2023-03-03 10:45:00,43.57,43.58,43.49,43.49,16472.0,43.2568,43.2668,43.1774,43.1774,16472.0
2023-03-03 10:50:00,43.48,43.51,43.46,43.51,19888.0,43.1675,43.1973,43.1476,43.1973,19888.0
2023-03-03 10:55:00,43.51,43.57,43.51,43.55,25151.0,43.1973,43.2568,43.1973,43.237,25151.0
2023-03-03 11:00:00,43.55,43.59,43.54,43.55,13976.0,43.237,43.2767,43.2271,43.237,13976.0
2023-03-03 11:05:00,43.55,43.6,43.55,43.59,9819.0,43.237,43.2866,43.237,43.2767,9819.0
2023-03-03 11:10:00,43.59,43.61,43.54,43.59,9551.0,43.2767,43.2966,43.2271,43.2767,9551.0
2023-03-03 11:15:00,43.59,43.61,43.58,43.58,8499.0,43.2767,43.2966,43.2668,43.2668,8499.0
2023-03-03 11:20:00,43.58,43.59,43.54,43.55,15007.0,43.2668,43.2767,43.2271,43.237,15007.0
2023-03-03 11:25:00,43.56,43.61,43.55,43.61,12889.0,43.2469,43.2966,43.237,43.2966,12889.0
2023-03-03 11:30:00,43.61,43.64,43.58,43.6,16423.0,43.2966,43.3263,43.2668,43.2866,16423.0
2023-03-03 11:35:00,43.6,43.65,43.6,43.64,9282.0,43.2866,43.3363,43.2866,43.3263,9282.0
2023-03-03 11:40:00,43.64,43.66,43.62,43.66,8165.0,43.3263,43.3462,43.3065,43.3462,8165.0
2023-03-03 11:45:00,43.66,43.69,43.64,43.64,9883.0,43.3462,43.376,43.3263,43.3263,9883.0
2023-03-03 11:50:00,43.64,43.7,43.63,43.67,10349.0,43.3263,43.3859,43.3164,43.3561,10349.0
2023-03-03 11:55:00,43.67,43.69,43.63,43.64,34897.0,43.3561,43.376,43.3164,43.3263,34897.0
2023-03-03 12:00:00,43.64,43.66,43.63,43.63,26099.0,43.3263,43.3462,43.3164,43.3164,26099.0
2023-03-03 12:05:00,43.63,43.64,43.61,43.62,48952.0,43.3164,43.3263,43.2966,43.3065,48952.0
2023-03-03 12:10:00,43.62,43.65,43.62,43.63,11381.0,43.3065,43.3363,43.3065,43.3164,11381.0
2023-03-03 12:15:00,43.63,43.65,43.63,43.65,11646.0,43.3164,43.3363,43.3164,43.3363,11646.0
2023-03-03 12:20:00,43.65,43.68,43.63,43.66,11674.0,43.3363,43.3661,43.3164,43.3462,11674.0
2023-03-03 12:25:00,43.66,43.66,43.64,43.65,9622.0,43.3462,43.3462,43.3263,43.3363,9622.0
2023-03-03 12:30:00,43.65,43.67,43.65,43.66,10246.0,43.3363,43.3561,43.3363,43.3462,10246.0
2023-03-03 12:35:00,43.66,43.69,43.66,43.68,11407.0,43.3462,43.376,43.3462,43.3661,11407.0
2023-03-03 12:40:00,43.69,43.69,43.66,43.67,15690.0,43.376,43.376,43.3462,43.3561,15690.0
2023-03-03 12:45:00,43.67,43.69,43.64,43.65,40429.0,43.3561,43.376,43.3263,43.3363,40429.0
2023-03-03 12:50:00,43.66,43.7,43.64,43.68,16146.0,43.3462,43.3859,43.3263,43.3661,16146.0
2023-03-03 12:55:00,43.68,43.7,43.67,43.68,7157.0,43.3661,43.3859,43.3561,43.3661,7157.0
2023-03-03 13:00:00,43.68,43.71,43.67,43.71,8957.0,43.3661,43.3958,43.3561,43.3958,8957.0
2023-03-03 13:05:00,43.7,43.73,43.7,43.73,6855.0,43.3859,43.4157,43.3859,43.4157,6855.0
2023-03-03 13:10:00,43.72,43.75,43.71,43.75,12243.0,43.4058,43.4356,43.3958,43.4356,12243.0
2023-03-03 13:15:00,43.76,43.78,43.74,43.77,10711.0,43.4455,43.4653,43.4256,43.4554,10711.0
2023-03-03 13:20:00,43.77,43.79,43.76,43.79,7853.0,43.4554,43.4753,43.4455,43.4753,7853.0
2023-03-03 13:25:00,43.79,43.8,43.77,43.79,24651.0,43.4753,43.4852,43.4554,43.4753,24651.0
2023-03-03 13:30:00,43.78,43.81,43.78,43.8,14938.0,43.4653,43.4951,43.4653,43.4852,14938.0
2023-03-03 13:35:00,43.8,43.81,43.79,43.8,14675.0,43.4852,43.4951,43.4753,43.4852,14675.0
2023-03-03 13:40:00,43.8,43.81,43.79,43.8,26594.0,43.4852,43.4951,43.4753,43.4852,26594.0
2023-03-03 13:45:00,43.8,43.83,43.79,43.82,21895.0,43.4852,43.515,43.4753,43.505,21895.0
2023-03-03 13:50:00,43.83,43.83,43.81,43.82,16259.0,43.515,43.515,43.4951,43.505,16259.0
2023-03-03 13:55:00,43.82,43.82,43.76,43.77,15801.0,43.505,43.505,43.4455,43.4554,15801.0
2023-03-03 14:00:00,43.77,43.79,43.67,43.67,15044.0,43.4554,43.4753,43.3561,43.3561,15044.0
2023-03-03 14:05:00,43.66,43.68,43.63,43.63,10152.0,43.3462,43.3661,43.3164,43.3164,10152.0
2023-03-03 14:10:00,43.62,43.69,43.62,43.66,9040.0,43.3065,43.376,43.3065,43.3462,9040.0
2023-03-03 14:15:00,43.66,43.66,43.59,43.59,4775.0,43.3462,43.3462,43.2767,43.2767,4775.0
2023-03-03 14:20:00,43.59,43.6,43.58,43.6,5983.0,43.2767,43.2866,43.2668,43.2866,5983.0
2023-03-03 14:25:00,43.59,43.65,43.59,43.65,11792.0,43.2767,43.3363,43.2767,43.3363,11792.0
2023-03-03 14:30:00,43.64,43.64,43.62,43.62,6603.0,43.3263,43.3263,43.3065,43.3065,6603.0
2023-03-03 14:35:00,43.62,43.62,43.54,43.54,20304.0,43.3065,43.3065,43.2271,43.2271,20304.0
2023-03-03 14:40:00,43.55,43.58,43.53,43.55,20753.0,43.237,43.2668,43.2171,43.237,20753.0
2023-03-03 14:45:00,43.55,43.65,43.55,43.65,9987.0,43.237,43.3363,43.237,43.3363,9987.0
2023-03-03 14:50:00,43.65,43.67,43.6,43.64,18546.0,43.3363,43.3561,43.2866,43.3263,18546.0
2023-03-03 14:55:00,43.64,43.69,43.63,43.67,15258.0,43.3263,43.376,43.3164,43.3561,15258.0
2023-03-03 15:00:00,43.67,43.72,43.67,43.72,15837.0,43.3561,43.4058,43.3561,43.4058,15837.0
2023-03-03 15:05:00,43.72,43.79,43.72,43.79,22098.0,43.4058,43.4753,43.4058,43.4753,22098.0
2023-03-03 15:10:00,43.79,43.79,43.72,43.75,35637.0,43.4753,43.4753,43.4058,43.4356,35637.0
2023-03-03 15:15:00,43.75,43.76,43.71,43.76,22119.0,43.4356,43.4455,43.3958,43.4455,22119.0
2023-03-03 15:20:00,43.76,43.79,43.74,43.78,24083.0,43.4455,43.4753,43.4256,43.4653,24083.0
2023-03-03 15:25:00,43.79,43.79,43.73,43.76,30336.0,43.4753,43.4753,43.4157,43.4455,30336.0
2023-03-03 15:30:00,43.76,43.79,43.74,43.77,36289.0,43.4455,43.4753,43.4256,43.4554,36289.0
2023-03-03 15:35:00,43.77,43.78,43.74,43.77,74341.0,43.4554,43.4653,43.4256,43.4554,74341.0
2023-03-03 15:40:00,43.77,43.79,43.74,43.79,35381.0,43.4554,43.4753,43.4256,43.4753,35381.0
2023-03-03 15:45:00,43.79,43.86,43.74,43.8,89167.0,43.4753,43.5448,43.4256,43.4852,89167.0
2023-03-03 15:50:00,43.79,43.9,43.76,43.89,181714.0,43.4753,43.5845,43.4455,43.5745,181714.0
2023-03-03 15:55:00,43.89,43.9,43.73,43.73,249038.0,43.5745,43.5845,43.4157,43.4157,249038.0
2023-03-06 09:30:00,43.78,43.87,43.66,43.83,18106.0,43.4653,43.5547,43.3462,43.515,18106.0
2023-03-06 09:35:00,43.86,43.97,43.85,43.9,10854.0,43.5448,43.654,43.5348,43.5845,10854.0
2023-03-06 09:40:00,43.89,43.97,43.85,43.96,22998.0,43.5745,43.654,43.5348,43.644,22998.0
2023-03-06 09:45:00,43.95,43.99,43.92,43.98,21069.0,43.6341,43.6738,43.6043,43.6639,21069.0
2023-03-06 09:50:00,43.97,44.11,43.97,44.06,39704.0,43.654,43.793,43.654,43.7433,39704.0
2023-03-06 09:55:00,44.07,44.07,43.99,44.04,33740.0,43.7533,43.7533,43.6738,43.7235,33740.0
2023-03-06 10:00:00,44.04,44.07,43.95,43.95,34992.0,43.7235,43.7533,43.6341,43.6341,34992.0
2023-03-06 10:05:00,43.93,44.07,43.92,44.05,20719.0,43.6143,43.7533,43.6043,43.7334,20719.0
2023-03-06 10:10:00,44.06,44.12,44.05,44.09,18225.0,43.7433,43.8029,43.7334,43.7731,18225.0
2023-03-06 10:15:00,44.09,44.11,44.07,44.09,21652.0,43.7731,43.793,43.7533,43.7731,21652.0
2023-03-06 10:20:00,44.08,44.1,44.03,44.08,70224.0,43.7632,43.783,43.7135,43.7632,70224.0
2023-03-06 10:25:00,44.09,44.14,44.08,44.12,12044.0,43.7731,43.8227,43.7632,43.8029,12044.0
2023-03-06 10:30:00,44.13,44.18,44.08,44.12,68763.0,43.8128,43.8625,43.7632,43.8029,68763.0
2023-03-06 10:35:00,44.11,44.13,44.08,44.12,16809.0,43.793,43.8128,43.7632,43.8029,16809.0
2023-03-06 10:40:00,44.12,44.15,44.05,44.11,27575.0,43.8029,43.8327,43.7334,43.793,27575.0
2023-03-06 10:45:00,44.1,44.13,44.06,44.09,18293.0,43.783,43.8128,43.7433,43.7731,18293.0
2023-03-06 10:50:00,44.08,44.08,43.97,43.97,16017.0,43.7632,43.7632,43.654,43.654,16017.0
2023-03-06 10:55:00,43.98,43.98,43.78,43.79,19117.0,43.6639,43.6639,43.4653,43.4753,19117.0
2023-03-06 11:00:00,43.79,43.85,43.74,43.74,31367.0,43.4753,43.5348,43.4256,43.4256,31367.0
2023-03-06 11:05:00,43.73,43.73,43.64,43.65,17699.0,43.4157,43.4157,43.3263,43.3363,17699.0
2023-03-06 11:10:00,43.65,43.82,43.65,43.8,30567.0,43.3363,43.505,43.3363,43.4852,30567.0
2023-03-06 11:15:00,43.8,43.83,43.72,43.73,14767.0,43.4852,43.515,43.4058,43.4157,14767.0
2023-03-06 11:20:00,43.71,43.75,43.65,43.67,19692.0,43.3958,43.4356,43.3363,43.3561,19692.0
2023-03-06 11:25:00,43.66,43.66,43.58,43.59,16900.0,43.3462,43.3462,43.2668,43.2767,16900.0
2023-03-06 11:30:00,43.59,43.61,43.55,43.6,20370.0,43.2767,43.2966,43.237,43.2866,20370.0
2023-03-06 11:35:00,43.61,43.65,43.59,43.6,8994.0,43.2966,43.3363,43.2767,43.2866,8994.0
2023-03-06 11:40:00,43.6,43.64,43.59,43.62,13723.0,43.2866,43.3263,43.2767,43.3065,13723.0
2023-03-06 11:45:00,43.62,43.7,43.62,43.69,8742.0,43.3065,43.3859,43.3065,43.376,8742.0
2023-03-06 11:50:00,43.68,43.69,43.65,43.69,12509.0,43.3661,43.376,43.3363,43.376,12509.0
2023-03-06 11:55:00,43.69,43.75,43.68,43.71,16913.0,43.376,43.4356,43.3661,43.3958,16913.0
2023-03-06 12:00:00,43.7,43.76,43.68,43.76,8825.0,43.3859,43.4455,43.3661,43.4455,8825.0
2023-03-06 12:05:00,43.76,43.76,43.7,43.73,10653.0,43.4455,43.4455,43.3859,43.4157,10653.0
2023-03-06 12:10:00,43.73,43.75,43.68,43.73,25633.0,43.4157,43.4356,43.3661,43.4157,25633.0
2023-03-06 12:15:00,43.73,43.74,43.69,43.72,15823.0,43.4157,43.4256,43.376,43.4058,15823.0
2023-03-06 12:20:00,43.72,43.74,43.69,43.69,6143.0,43.4058,43.4256,43.376,43.376,6143.0
2023-03-06 12:25:00,43.68,43.75,43.66,43.75,15834.0,43.3661,43.4356,43.3462,43.4356,15834.0
2023-03-06 12:30:00,43.75,43.75,43.69,43.71,5298.0,43.4356,43.4356,43.376,43.3958,5298.0
2023-03-06 12:35:00,43.7,43.7,43.65,43.65,9375.0,43.3859,43.3859,43.3363,43.3363,9375.0
2023-03-06 12:40:00,43.64,43.69,43.64,43.68,10550.0,43.3263,43.376,43.3263,43.3661,10550.0
2023-03-06 12:45:00,43.68,43.68,43.62,43.62,8192.0,43.3661,43.3661,43.3065,43.3065,8192.0
2023-03-06 12:50:00,43.61,43.62,43.58,43.61,8215.0,43.2966,43.3065,43.2668,43.2966,8215.0
2023-03-06 12:55:00,43.61,43.67,43.6,43.65,10085.0,43.2966,43.3561,43.2866,43.3363,10085.0
2023-03-06 13:00:00,43.65,43.66,43.62,43.66,7875.0,43.3363,43.3462,43.3065,43.3462,7875.0
2023-03-06 13:05:00,43.65,43.67,43.57,43.59,20966.0,43.3363,43.3561,43.2568,43.2767,20966.0
2023-03-06 13:10:00,43.59,43.63,43.59,43.63,7543.0,43.2767,43.3164,43.2767,43.3164,7543.0
2023-03-06 13:15:00,43.63,43.63,43.5,43.54,132090.0,43.3164,43.3164,43.1873,43.2271,132090.0
2023-03-06 13:20:00,43.54,43.55,43.48,43.49,11943.0,43.2271,43.237,43.1675,43.1774,11943.0
2023-03-06 13:25:00,43.49,43.49,43.44,43.48,9410.0,43.1774,43.1774,43.1278,43.1675,9410.0
2023-03-06 13:30:00,43.48,43.52,43.46,43.52,7839.0,43.1675,43.2072,43.1476,43.2072,7839.0
2023-03-06 13:35:00,43.52,43.56,43.51,43.54,16019.0,43.2072,43.2469,43.1973,43.2271,16019.0
2023-03-06 13:40:00,43.54,43.6,43.52,43.59,11240.0,43.2271,43.2866,43.2072,43.2767,11240.0
2023-03-06 13:45:00,43.58,43.58,43.54,43.55,12498.0,43.2668,43.2668,43.2271,43.237,12498.0
2023-03-06 13:50:00,43.55,43.58,43.53,43.57,11217.0,43.237,43.2668,43.2171,43.2568,11217.0
2023-03-06 13:55:00,43.56,43.58,43.54,43.58,9822.0,43.2469,43.2668,43.2271,43.2668,9822.0
2023-03-06 14:00:00,43.58,43.61,43.57,43.61,15122.0,43.2668,43.2966,43.2568,43.2966,15122.0
2023-03-06 14:05:00,43.61,43.63,43.6,43.6,16194.0,43.2966,43.3164,43.2866,43.2866,16194.0
2023-03-06 14:10:00,43.61,43.65,43.59,43.65,14069.0,43.2966,43.3363,43.2767,43.3363,14069.0
2023-03-06 14:15:00,43.65,43.65,43.59,43.59,15090.0,43.3363,43.3363,43.2767,43.2767,15090.0
2023-03-06 14:20:00,43.6,43.62,43.56,43.59,25156.0,43.2866,43.3065,43.2469,43.2767,25156.0
2023-03-06 14:25:00,43.59,43.61,43.55,43.6,23109.0,43.2767,43.2966,43.237,43.2866,23109.0
2023-03-06 14:30:00,43.6,43.65,43.59,43.6,22861.0,43.2866,43.3363,43.2767,43.2866,22861.0
2023-03-06 14:35:00,43.61,43.63,43.61,43.63,10664.0,43.2966,43.3164,43.2966,43.3164,10664.0
2023-03-06 14:40:00,43.63,43.66,43.62,43.65,28630.0,43.3164,43.3462,43.3065,43.3363,28630.0
2023-03-06 14:45:00,43.64,43.65,43.59,43.59,27476.0,43.3263,43.3363,43.2767,43.2767,27476.0
2023-03-06 14:50:00,43.59,43.61,43.58,43.61,18072.0,43.2767,43.2966,43.2668,43.2966,18072.0
2023-03-06 14:55:00,43.61,43.64,43.58,43.59,31262.0,43.2966,43.3263,43.2668,43.2767,31262.0
2023-03-06 15:00:00,43.59,43.59,43.55,43.55,26995.0,43.2767,43.2767,43.237,43.237,26995.0
2023-03-06 15:05:00,43.55,43.56,43.52,43.55,34588.0,43.237,43.2469,43.2072,43.237,34588.0
2023-03-06 15:10:00,43.55,43.6,43.55,43.57,42444.0,43.237,43.2866,43.237,43.2568,42444.0
2023-03-06 15:15:00,43.57,43.58,43.51,43.56,39007.0,43.2568,43.2668,43.1973,43.2469,39007.0
2023-03-06 15:20:00,43.55,43.58,43.52,43.58,41455.0,43.237,43.2668,43.2072,43.2668,41455.0
2023-03-06 15:25:00,43.58,43.6,43.56,43.57,49751.0,43.2668,43.2866,43.2469,43.2568,49751.0
2023-03-06 15:30:00,43.57,43.59,43.53,43.59,65603.0,43.2568,43.2767,43.2171,43.2767,65603.0
2023-03-06 15:35:00,43.59,43.65,43.58,43.63,48753.0,43.2767,43.3363,43.2668,43.3164,48753.0
2023-03-06 15:40:00,43.63,43.64,43.6,43.62,39432.0,43.3164,43.3263,43.2866,43.3065,39432.0
2023-03-06 15:45:00,43.61,43.64,43.61,43.62,69160.0,43.2966,43.3263,43.2966,43.3065,69160.0
2023-03-06 15:50:00,43.62,43.69,43.61,43.69,161381.0,43.3065,43.376,43.2966,43.376,161381.0
2023-03-06 15:55:00,43.69,43.77,43.67,43.77,385087.0,43.376,43.4554,43.3561,43.4554,385087.0
2023-03-07 09:30:00,43.76,43.89,43.75,43.86,21504.0,43.4455,43.5745,43.4356,43.5448,21504.0
2023-03-07 09:35:00,43.87,43.91,43.78,43.78,18273.0,43.5547,43.5944,43.4653,43.4653,18273.0
2023-03-07 09:40:00,43.8,43.8,43.72,43.78,22879.0,43.4852,43.4852,43.4058,43.4653,22879.0
2023-03-07 09:45:00,43.77,43.86,43.75,43.83,32815.0,43.4554,43.5448,43.4356,43.515,32815.0
2023-03-07 09:50:00,43.84,43.86,43.76,43.81,16430.0,43.5249,43.5448,43.4455,43.4951,16430.0
2023-03-07 09:55:00,43.8,43.82,43.73,43.76,10402.0,43.4852,43.505,43.4157,43.4455,10402.0
2023-03-07 10:00:00,43.75,43.75,43.6,43.63,14645.0,43.4356,43.4356,43.2866,43.3164,14645.0
2023-03-07 10:05:00,43.62,43.68,43.56,43.59,17164.0,43.3065,43.3661,43.2469,43.2767,17164.0
2023-03-07 10:10:00,43.59,43.7,43.54,43.7,13288.0,43.2767,43.3859,43.2271,43.3859,13288.0
2023-03-07 10:15:00,43.69,43.75,43.63,43.69,14737.0,43.376,43.4356,43.3164,43.376,14737.0
2023-03-07 10:20:00,43.69,43.8,43.64,43.74,13600.0,43.376,43.4852,43.3263,43.4256,13600.0
2023-03-07 10:25:00,43.74,43.78,43.71,43.77,16144.0,43.4256,43.4653,43.3958,43.4554,16144.0
2023-03-07 10:30:00,43.76,43.84,43.72,43.79,26783.0,43.4455,43.5249,43.4058,43.4753,26783.0
2023-03-07 10:35:00,43.79,43.84,43.75,43.79,24241.0,43.4753,43.5249,43.4356,43.4753,24241.0
2023-03-07 10:40:00,43.79,43.79,43.68,43.68,13669.0,43.4753,43.4753,43.3661,43.3661,13669.0
2023-03-07 10:45:00,43.67,43.79,43.66,43.78,13858.0,43.3561,43.4753,43.3462,43.4653,13858.0
2023-03-07 10:50:00,43.77,43.77,43.62,43.69,14505.0,43.4554,43.4554,43.3065,43.376,14505.0
2023-03-07 10:55:00,43.69,43.7,43.56,43.58,12430.0,43.376,43.3859,43.2469,43.2668,12430.0
2023-03-07 11:00:00,43.58,43.66,43.56,43.62,16637.0,43.2668,43.3462,43.2469,43.3065,16637.0
2023-03-07 11:05:00,43.62,43.63,43.57,43.62,17685.0,43.3065,43.3164,43.2568,43.3065,17685.0
2023-03-07 11:10:00,43.63,43.67,43.58,43.6,64376.0,43.3164,43.3561,43.2668,43.2866,64376.0
2023-03-07 11:15:00,43.59,43.61,43.53,43.59,20159.0,43.2767,43.2966,43.2171,43.2767,20159.0
2023-03-07 11:20:00,43.6,43.62,43.57,43.58,17208.0,43.2866,43.3065,43.2568,43.2668,17208.0
2023-03-07 11:25:00,43.57,43.61,43.55,43.56,16028.0,43.2568,43.2966,43.237,43.2469,16028.0
2023-03-07 11:30:00,43.55,43.62,43.55,43.61,14479.0,43.237,43.3065,43.237,43.2966,14479.0
2023-03-07 11:35:00,43.6,43.65,43.58,43.65,12501.0,43.2866,43.3363,43.2668,43.3363,12501.0
2023-03-07 11:40:00,43.65,43.68,43.59,43.65,13672.0,43.3363,43.3661,43.2767,43.3363,13672.0
2023-03-07 11:45:00,43.66,43.7,43.63,43.68,18242.0,43.3462,43.3859,43.3164,43.3661,18242.0
2023-03-07 11:50:00,43.69,43.72,43.64,43.65,13209.0,43.376,43.4058,43.3263,43.3363,13209.0
2023-03-07 11:55:00,43.64,43.65,43.58,43.59,14635.0,43.3263,43.3363,43.2668,43.2767,14635.0
2023-03-07 12:00:00,43.59,43.62,43.58,43.6,16480.0,43.2767,43.3065,43.2668,43.2866,16480.0
2023-03-07 12:05:00,43.59,43.62,43.57,43.6,14751.0,43.2767,43.3065,43.2568,43.2866,14751.0
2023-03-07 12:10:00,43.6,43.64,43.58,43.61,18715.0,43.2866,43.3263,43.2668,43.2966,18715.0
2023-03-07 12:15:00,43.61,43.65,43.58,43.65,13528.0,43.2966,43.3363,43.2668,43.3363,13528.0
2023-03-07 12:20:00,43.66,43.76,43.65,43.69,17689.0,43.3462,43.4455,43.3363,43.376,17689.0
2023-03-07 12:25:00,43.7,43.74,43.67,43.69,14443.0,43.3859,43.4256,43.3561,43.376,14443.0
2023-03-07 12:30:00,43.68,43.71,43.67,43.7,14856.0,43.3661,43.3958,43.3561,43.3859,14856.0
2023-03-07 12:35:00,43.7,43.76,43.69,43.76,10367.0,43.3859,43.4455,43.376,43.4455,10367.0
2023-03-07 12:40:00,43.76,43.76,43.69,43.72,12802.0,43.4455,43.4455,43.376,43.4058,12802.0
2023-03-07 12:45:00,43.72,43.75,43.7,43.75,18499.0,43.4058,43.4356,43.3859,43.4356,18499.0
2023-03-07 12:50:00,43.74,43.76,43.68,43.68,16585.0,43.4256,43.4455,43.3661,43.3661,16585.0
2023-03-07 12:55:00,43.68,43.71,43.66,43.69,16633.0,43.3661,43.3958,43.3462,43.376,16633.0
2023-03-07 13:00:00,43.68,43.69,43.63,43.64,13164.0,43.3661,43.376,43.3164,43.3263,13164.0
2023-03-07 13:05:00,43.63,43.65,43.61,43.64,66916.0,43.3164,43.3363,43.2966,43.3263,66916.0
2023-03-07 13:10:00,43.65,43.66,43.6,43.64,34154.0,43.3363,43.3462,43.2866,43.3263,34154.0
2023-03-07 13:15:00,43.65,43.69,43.65,43.66,19198.0,43.3363,43.376,43.3363,43.3462,19198.0
2023-03-07 13:20:00,43.67,43.68,43.64,43.66,22126.0,43.3561,43.3661,43.3263,43.3462,22126.0
2023-03-07 13:25:00,43.66,43.67,43.62,43.64,15184.0,43.3462,43.3561,43.3065,43.3263,15184.0
2023-03-07 13:30:00,43.65,43.68,43.6,43.62,18441.0,43.3363,43.3661,43.2866,43.3065,18441.0
2023-03-07 13:35:00,43.62,43.67,43.6,43.65,22705.0,43.3065,43.3561,43.2866,43.3363,22705.0
2023-03-07 13:40:00,43.65,43.67,43.6,43.66,26319.0,43.3363,43.3561,43.2866,43.3462,26319.0
2023-03-07 13:45:00,43.66,43.67,43.63,43.64,26163.0,43.3462,43.3561,43.3164,43.3263,26163.0
2023-03-07 13:50:00,43.64,43.64,43.56,43.56,29857.0,43.3263,43.3263,43.2469,43.2469,29857.0
2023-03-07 13:55:00,43.57,43.63,43.57,43.59,75739.0,43.2568,43.3164,43.2568,43.2767,75739.0
2023-03-07 14:00:00,43.59,43.65,43.58,43.61,23178.0,43.2767,43.3363,43.2668,43.2966,23178.0
2023-03-07 14:05:00,43.6,43.6,43.57,43.58,17382.0,43.2866,43.2866,43.2568,43.2668,17382.0
2023-03-07 14:10:00,43.58,43.59,43.54,43.57,29977.0,43.2668,43.2767,43.2271,43.2568,29977.0
2023-03-07 14:15:00,43.56,43.59,43.53,43.59,24584.0,43.2469,43.2767,43.2171,43.2767,24584.0
2023-03-07 14:20:00,43.59,43.59,43.53,43.57,18974.0,43.2767,43.2767,43.2171,43.2568,18974.0
2023-03-07 14:25:00,43.57,43.58,43.54,43.55,21212.0,43.2568,43.2668,43.2271,43.237,21212.0
2023-03-07 14:30:00,43.55,43.57,43.53,43.54,23801.0,43.237,43.2568,43.2171,43.2271,23801.0
2023-03-07 14:35:00,43.55,43.55,43.48,43.48,14655.0,43.237,43.237,43.1675,43.1675,14655.0
2023-03-07 14:40:00,43.48,43.5,43.45,43.48,24574.0,43.1675,43.1873,43.1377,43.1675,24574.0
2023-03-07 14:45:00,43.48,43.52,43.46,43.52,58906.0,43.1675,43.2072,43.1476,43.2072,58906.0
2023-03-07 14:50:00,43.51,43.56,43.5,43.52,43891.0,43.1973,43.2469,43.1873,43.2072,43891.0
2023-03-07 14:55:00,43.52,43.56,43.48,43.54,188953.0,43.2072,43.2469,43.1675,43.2271,188953.0
2023-03-07 15:00:00,43.54,43.54,43.42,43.43,49512.0,43.2271,43.2271,43.1079,43.1179,49512.0
2023-03-07 15:05:00,43.42,43.57,43.38,43.55,191033.0,43.1079,43.2568,43.0682,43.237,191033.0
2023-03-07 15:10:00,43.55,43.56,43.49,43.52,290097.0,43.237,43.2469,43.1774,43.2072,290097.0
2023-03-07 15:15:00,43.52,43.53,43.48,43.52,28552.0,43.2072,43.2171,43.1675,43.2072,28552.0
2023-03-07 15:20:00,43.52,43.57,43.49,43.51,47113.0,43.2072,43.2568,43.1774,43.1973,47113.0
2023-03-07 15:25:00,43.51,43.52,43.47,43.52,57409.0,43.1973,43.2072,43.1576,43.2072,57409.0
2023-03-07 15:30:00,43.52,43.57,43.48,43.56,45714.0,43.2072,43.2568,43.1675,43.2469,45714.0
2023-03-07 15:35:00,43.55,43.58,43.54,43.55,40861.0,43.237,43.2668,43.2271,43.237,40861.0
2023-03-07 15:40:00,43.55,43.56,43.49,43.5,52340.0,43.237,43.2469,43.1774,43.1873,52340.0
2023-03-07 15:45:00,43.5,43.51,43.44,43.46,59946.0,43.1873,43.1973,43.1278,43.1476,59946.0
2023-03-07 15:50:00,43.45,43.47,43.39,43.4,113449.0,43.1377,43.1576,43.0781,43.0881,113449.0
2023-03-07 15:55:00,43.4,43.41,43.34,43.35,276205.0,43.0881,43.098,43.0285,43.0384,276205.0
2023-03-08 09:30:00,43.43,43.64,43.32,43.44,20748.0,43.1179,43.3263,43.0086,43.1278,20748.0
2023-03-08 09:35:00,43.48,43.51,43.27,43.33,11613.0,43.1675,43.1973,42.959,43.0186,11613.0
2023-03-08 09:40:00,43.35,43.48,43.35,43.45,9816.0,43.0384,43.1675,43.0384,43.1377,9816.0
2023-03-08 09:45:00,43.46,43.47,43.39,43.39,21653.0,43.1476,43.1576,43.0781,43.0781,21653.0
2023-03-08 09:50:00,43.4,43.46,43.35,43.45,40290.0,43.0881,43.1476,43.0384,43.1377,40290.0
2023-03-08 09:55:00,43.48,43.53,43.48,43.53,7219.0,43.1675,43.2171,43.1675,43.2171,7219.0
2023-03-08 10:00:00,43.53,43.54,43.38,43.5,24245.0,43.2171,43.2271,43.0682,43.1873,24245.0
2023-03-08 10:05:00,43.51,43.54,43.46,43.5,11418.0,43.1973,43.2271,43.1476,43.1873,11418.0
2023-03-08 10:10:00,43.5,43.59,43.5,43.52,8135.0,43.1873,43.2767,43.1873,43.2072,8135.0
2023-03-08 10:15:00,43.51,43.51,43.41,43.42,9008.0,43.1973,43.1973,43.098,43.1079,9008.0
2023-03-08 10:20:00,43.46,43.6,43.4,43.6,111268.0,43.1476,43.2866,43.0881,43.2866,111268.0
2023-03-08 10:25:00,43.6,43.62,43.48,43.54,13357.0,43.2866,43.3065,43.1675,43.2271,13357.0
2023-03-08 10:30:00,43.55,43.66,43.54,43.65,18684.0,43.237,43.3462,43.2271,43.3363,18684.0
2023-03-08 10:35:00,43.65,43.7,43.65,43.68,67297.0,43.3363,43.3859,43.3363,43.3661,67297.0
2023-03-08 10:40:00,43.68,43.69,43.58,43.59,20485.0,43.3661,43.376,43.2668,43.2767,20485.0
2023-03-08 10:45:00,43.59,43.62,43.53,43.55,20016.0,43.2767,43.3065,43.2171,43.237,20016.0
2023-03-08 10:50:00,43.55,43.58,43.43,43.47,14740.0,43.237,43.2668,43.1179,43.1576,14740.0
2023-03-08 10:55:00,43.46,43.52,43.43,43.46,63790.0,43.1476,43.2072,43.1179,43.1476,63790.0
2023-03-08 11:00:00,43.46,43.47,43.27,43.27,110401.0,43.1476,43.1576,42.959,42.959,110401.0
2023-03-08 11:05:00,43.28,43.3,43.19,43.2,62459.0,42.9689,42.9888,42.8796,42.8895,62459.0
2023-03-08 11:10:00,43.2,43.33,43.18,43.33,26426.0,42.8895,43.0186,42.8696,43.0186,26426.0
2023-03-08 11:15:00,43.34,43.4,43.32,43.38,26101.0,43.0285,43.0881,43.0086,43.0682,26101.0
2023-03-08 11:20:00,43.39,43.41,43.36,43.36,6517.0,43.0781,43.098,43.0484,43.0484,6517.0
2023-03-08 11:25:00,43.35,43.36,43.33,43.35,13671.0,43.0384,43.0484,43.0186,43.0384,13671.0
2023-03-08 11:30:00,43.38,43.46,43.35,43.35,50264.0,43.0682,43.1476,43.0384,43.0384,50264.0
2023-03-08 11:35:00,43.35,43.37,43.32,43.35,13252.0,43.0384,43.0583,43.0086,43.0384,13252.0
2023-03-08 11:40:00,43.34,43.4,43.33,43.4,4669.0,43.0285,43.0881,43.0186,43.0881,4669.0
2023-03-08 11:45:00,43.41,43.5,43.41,43.48,12177.0,43.098,43.1873,43.098,43.1675,12177.0
2023-03-08 11:50:00,43.47,43.49,43.46,43.47,6053.0,43.1576,43.1774,43.1476,43.1576,6053.0
2023-03-08 11:55:00,43.46,43.5,43.45,43.5,13826.0,43.1476,43.1873,43.1377,43.1873,13826.0
2023-03-08 12:00:00,43.5,43.52,43.46,43.47,11975.0,43.1873,43.2072,43.1476,43.1576,11975.0
2023-03-08 12:05:00,43.47,43.48,43.39,43.39,19158.0,43.1576,43.1675,43.0781,43.0781,19158.0
2023-03-08 12:10:00,43.38,43.4,43.35,43.36,10616.0,43.0682,43.0881,43.0384,43.0484,10616.0
2023-03-08 12:15:00,43.37,43.4,43.34,43.4,12192.0,43.0583,43.0881,43.0285,43.0881,12192.0
2023-03-08 12:20:00,43.4,43.4,43.34,43.36,7773.0,43.0881,43.0881,43.0285,43.0484,7773.0
2023-03-08 12:25:00,43.36,43.36,43.27,43.27,5710.0,43.0484,43.0484,42.959,42.959,5710.0
2023-03-08 12:30:00,43.27,43.27,43.2,43.25,12996.0,42.959,42.959,42.8895,42.9391,12996.0
2023-03-08 12:35:00,43.26,43.33,43.25,43.33,13093.0,42.9491,43.0186,42.9391,43.0186,13093.0
2023-03-08 12:40:00,43.34,43.35,43.32,43.32,7547.0,43.0285,43.0384,43.0086,43.0086,7547.0
2023-03-08 12:45:00,43.31,43.35,43.3,43.32,8550.0,42.9987,43.0384,42.9888,43.0086,8550.0
2023-03-08 12:50:00,43.32,43.36,43.3,43.36,17321.0,43.0086,43.0484,42.9888,43.0484,17321.0
2023-03-08 12:55:00,43.35,43.37,43.33,43.37,15676.0,43.0384,43.0583,43.0186,43.0583,15676.0
2023-03-08 13:00:00,43.36,43.38,43.3,43.32,30178.0,43.0484,43.0682,42.9888,43.0086,30178.0
2023-03-08 13:05:00,43.32,43.38,43.31,43.36,17393.0,43.0086,43.0682,42.9987,43.0484,17393.0
2023-03-08 13:10:00,43.37,43.38,43.33,43.36,18758.0,43.0583,43.0682,43.0186,43.0484,18758.0
2023-03-08 13:15:00,43.36,43.38,43.34,43.37,17235.0,43.0484,43.0682,43.0285,43.0583,17235.0
2023-03-08 13:20:00,43.37,43.38,43.31,43.32,13316.0,43.0583,43.0682,42.9987,43.0086,13316.0
2023-03-08 13:25:00,43.32,43.34,43.26,43.26,9989.0,43.0086,43.0285,42.9491,42.9491,9989.0
2023-03-08 13:30:00,43.26,43.29,43.21,43.21,8175.0,42.9491,42.9789,42.8994,42.8994,8175.0
2023-03-08 13:35:00,43.21,43.21,43.11,43.13,12894.0,42.8994,42.8994,42.8002,42.82,12894.0
2023-03-08 13:40:00,43.13,43.19,43.12,43.19,11537.0,42.82,42.8796,42.8101,42.8796,11537.0
2023-03-08 13:45:00,43.18,43.2,43.15,43.16,9427.0,42.8696,42.8895,42.8399,42.8498,9427.0
2023-03-08 13:50:00,43.16,43.21,43.13,43.21,8015.0,42.8498,42.8994,42.82,42.8994,8015.0
2023-03-08 13:55:00,43.21,43.22,43.16,43.18,5656.0,42.8994,42.9094,42.8498,42.8696,5656.0
2023-03-08 14:00:00,43.18,43.22,43.17,43.22,10557.0,42.8696,42.9094,42.8597,42.9094,10557.0
2023-03-08 14:05:00,43.23,43.28,43.22,43.28,20464.0,42.9193,42.9689,42.9094,42.9689,20464.0
2023-03-08 14:10:00,43.28,43.32,43.28,43.3,7213.0,42.9689,43.0086,42.9689,42.9888,7213.0
2023-03-08 14:15:00,43.29,43.32,43.27,43.3,26046.0,42.9789,43.0086,42.959,42.9888,26046.0
2023-03-08 14:20:00,43.3,43.33,43.28,43.3,21451.0,42.9888,43.0186,42.9689,42.9888,21451.0
2023-03-08 14:25:00,43.3,43.31,43.25,43.26,10974.0,42.9888,42.9987,42.9391,42.9491,10974.0
2023-03-08 14:30:00,43.26,43.31,43.26,43.27,14909.0,42.9491,42.9987,42.9491,42.959,14909.0
2023-03-08 14:35:00,43.27,43.3,43.26,43.3,7634.0,42.959,42.9888,42.9491,42.9888,7634.0
2023-03-08 14:40:00,43.29,43.3,43.27,43.29,15936.0,42.9789,42.9888,42.959,42.9789,15936.0
2023-03-08 14:45:00,43.29,43.31,43.28,43.3,16321.0,42.9789,42.9987,42.9689,42.9888,16321.0
2023-03-08 14:50:00,43.3,43.32,43.29,43.32,22151.0,42.9888,43.0086,42.9789,43.0086,22151.0
2023-03-08 14:55:00,43.32,43.32,43.3,43.32,9054.0,43.0086,43.0086,42.9888,43.0086,9054.0
2023-03-08 15:00:00,43.32,43.36,43.31,43.35,23010.0,43.0086,43.0484,42.9987,43.0384,23010.0
2023-03-08 15:05:00,43.35,43.37,43.32,43.34,40156.0,43.0384,43.0583,43.0086,43.0285,40156.0
2023-03-08 15:10:00,43.34,43.37,43.33,43.37,21896.0,43.0285,43.0583,43.0186,43.0583,21896.0
2023-03-08 15:15:00,43.37,43.4,43.36,43.38,31442.0,43.0583,43.0881,43.0484,43.0682,31442.0
2023-03-08 15:20:00,43.38,43.39,43.35,43.36,43632.0,43.0682,43.0781,43.0384,43.0484,43632.0
2023-03-08 15:25:00,43.36,43.42,43.3,43.41,69426.0,43.0484,43.1079,42.9888,43.098,69426.0
2023-03-08 15:30:00,43.41,43.48,43.41,43.48,50744.0,43.098,43.1675,43.098,43.1675,50744.0
2023-03-08 15:35:00,43.48,43.56,43.46,43.55,87416.0,43.1675,43.2469,43.1476,43.237,87416.0
2023-03-08 15:40:00,43.55,43.59,43.54,43.58,65380.0,43.237,43.2767,43.2271,43.2668,65380.0
2023-03-08 15:45:00,43.58,43.65,43.58,43.62,89151.0,43.2668,43.3363,43.2668,43.3065,89151.0
2023-03-08 15:50:00,43.62,43.67,43.6,43.65,125086.0,43.3065,43.3561,43.2866,43.3363,125086.0
2023-03-08 15:55:00,43.65,43.74,43.64,43.72,387122.0,43.3363,43.4256,43.3263,43.4058,387122.0
2023-03-09 09:30:00,43.98,43.98,43.77,43.9,44949.0,43.6639,43.6639,43.4554,43.5845,44949.0
2023-03-09 09:35:00,43.92,43.92,43.67,43.72,26349.0,43.6043,43.6043,43.3561,43.4058,26349.0
2023-03-09 09:40:00,43.73,43.78,43.72,43.74,17260.0,43.4157,43.4653,43.4058,43.4256,17260.0
2023-03-09 09:45:00,43.74,43.74,43.65,43.65,355735.0,43.4256,43.4256,43.3363,43.3363,355735.0
2023-03-09 09:50:00,43.65,43.65,43.52,43.52,11279.0,43.3363,43.3363,43.2072,43.2072,11279.0
2023-03-09 09:55:00,43.52,43.53,43.47,43.5,27472.0,43.2072,43.2171,43.1576,43.1873,27472.0
2023-03-09 10:00:00,43.5,43.51,43.42,43.47,44768.0,43.1873,43.1973,43.1079,43.1576,44768.0
2023-03-09 10:05:00,43.48,43.52,43.32,43.34,44991.0,43.1675,43.2072,43.0086,43.0285,44991.0
2023-03-09 10:10:00,43.35,43.36,43.23,43.33,27831.0,43.0384,43.0484,42.9193,43.0186,27831.0
2023-03-09 10:15:00,43.32,43.35,43.24,43.32,26813.0,43.0086,43.0384,42.9292,43.0086,26813.0
2023-03-09 10:20:00,43.31,43.32,43.14,43.17,70539.0,42.9987,43.0086,42.8299,42.8597,70539.0
2023-03-09 10:25:00,43.17,43.17,43.03,43.11,40153.0,42.8597,42.8597,42.7207,42.8002,40153.0
2023-03-09 10:30:00,43.12,43.21,43.12,43.21,15938.0,42.8101,42.8994,42.8101,42.8994,15938.0
2023-03-09 10:35:00,43.21,43.31,43.2,43.25,16230.0,42.8994,42.9987,42.8895,42.9391,16230.0
2023-03-09 10:40:00,43.25,43.28,43.21,43.26,26717.0,42.9391,42.9689,42.8994,42.9491,26717.0
2023-03-09 10:45:00,43.25,43.25,43.21,43.22,13977.0,42.9391,42.9391,42.8994,42.9094,13977.0
2023-03-09 10:50:00,43.22,43.23,43.17,43.21,14250.0,42.9094,42.9193,42.8597,42.8994,14250.0
2023-03-09 10:55:00,43.21,43.21,42.97,42.98,45391.0,42.8994,42.8994,42.6612,42.6711,45391.0
2023-03-09 11:00:00,42.98,42.99,42.86,42.9,45734.0,42.6711,42.681,42.5519,42.5917,45734.0
2023-03-09 11:05:00,42.89,43.0,42.85,42.96,21388.0,42.5817,42.6909,42.542,42.6512,21388.0
2023-03-09 11:10:00,42.96,42.97,42.91,42.96,76113.0,42.6512,42.6612,42.6016,42.6512,76113.0
2023-03-09 11:15:00,42.96,42.98,42.91,42.94,18862.0,42.6512,42.6711,42.6016,42.6314,18862.0
2023-03-09 11:20:00,42.93,42.95,42.9,42.92,12618.0,42.6214,42.6413,42.5917,42.6115,12618.0
2023-03-09 11:25:00,42.91,42.92,42.88,42.89,16566.0,42.6016,42.6115,42.5718,42.5817,16566.0
2023-03-09 11:30:00,42.9,42.9,42.8,42.8,47569.0,42.5917,42.5917,42.4924,42.4924,47569.0
2023-03-09 11:35:00,42.81,42.81,42.71,42.73,22666.0,42.5023,42.5023,42.403,42.4229,22666.0
2023-03-09 11:40:00,42.72,42.73,42.61,42.65,25171.0,42.413,42.4229,42.3037,42.3435,25171.0
2023-03-09 11:45:00,42.65,42.78,42.65,42.78,30506.0,42.3435,42.4725,42.3435,42.4725,30506.0
2023-03-09 11:50:00,42.79,42.83,42.73,42.73,47622.0,42.4825,42.5222,42.4229,42.4229,47622.0
2023-03-09 11:55:00,42.72,42.72,42.57,42.59,41237.0,42.413,42.413,42.264,42.2839,41237.0
2023-03-09 12:00:00,42.58,42.58,42.4,42.5,41477.0,42.274,42.274,42.0953,42.1945,41477.0
2023-03-09 12:05:00,42.49,42.51,42.41,42.43,16928.0,42.1846,42.2045,42.1052,42.125,16928.0
2023-03-09 12:10:00,42.47,42.5,42.38,42.41,17313.0,42.1648,42.1945,42.0754,42.1052,17313.0
2023-03-09 12:15:00,42.41,42.42,42.32,42.37,41226.0,42.1052,42.1151,42.0158,42.0655,41226.0
2023-03-09 12:20:00,42.37,42.43,42.35,42.38,30468.0,42.0655,42.125,42.0456,42.0754,30468.0
2023-03-09 12:25:00,42.38,42.44,42.34,42.43,59164.0,42.0754,42.135,42.0357,42.125,59164.0
2023-03-09 12:30:00,42.43,42.48,42.41,42.46,15660.0,42.125,42.1747,42.1052,42.1548,15660.0
2023-03-09 12:35:00,42.46,42.51,42.41,42.42,30297.0,42.1548,42.2045,42.1052,42.1151,30297.0
2023-03-09 12:40:00,42.43,42.47,42.41,42.45,15968.0,42.125,42.1648,42.1052,42.1449,15968.0
2023-03-09 12:45:00,42.45,42.45,42.38,42.4,16350.0,42.1449,42.1449,42.0754,42.0953,16350.0
2023-03-09 12:50:00,42.4,42.45,42.38,42.45,11321.0,42.0953,42.1449,42.0754,42.1449,11321.0
2023-03-09 12:55:00,42.44,42.48,42.41,42.47,16059.0,42.135,42.1747,42.1052,42.1648,16059.0
2023-03-09 13:00:00,42.46,42.54,42.45,42.47,30071.0,42.1548,42.2342,42.1449,42.1648,30071.0
2023-03-09 13:05:00,42.47,42.53,42.46,42.52,11823.0,42.1648,42.2243,42.1548,42.2144,11823.0
2023-03-09 13:10:00,42.52,42.57,42.5,42.52,38275.0,42.2144,42.264,42.1945,42.2144,38275.0
2023-03-09 13:15:00,42.52,42.52,42.37,42.4,72008.0,42.2144,42.2144,42.0655,42.0953,72008.0
2023-03-09 13:20:00,42.39,42.44,42.36,42.37,17966.0,42.0853,42.135,42.0555,42.0655,17966.0
2023-03-09 13:25:00,42.36,42.41,42.35,42.41,18809.0,42.0555,42.1052,42.0456,42.1052,18809.0
2023-03-09 13:30:00,42.41,42.44,42.34,42.37,13810.0,42.1052,42.135,42.0357,42.0655,13810.0
2023-03-09 13:35:00,42.37,42.45,42.36,42.45,23935.0,42.0655,42.1449,42.0555,42.1449,23935.0
2023-03-09 13:40:00,42.48,42.52,42.46,42.47,13233.0,42.1747,42.2144,42.1548,42.1648,13233.0
2023-03-09 13:45:00,42.46,42.47,42.34,42.36,29986.0,42.1548,42.1648,42.0357,42.0555,29986.0
2023-03-09 13:50:00,42.36,42.4,42.33,42.37,32566.0,42.0555,42.0953,42.0258,42.0655,32566.0
2023-03-09 13:55:00,42.37,42.38,42.32,42.33,33407.0,42.0655,42.0754,42.0158,42.0258,33407.0
2023-03-09 14:00:00,42.32,42.32,42.19,42.21,37097.0,42.0158,42.0158,41.8868,41.9066,37097.0
2023-03-09 14:05:00,42.2,42.27,42.17,42.23,16530.0,41.8967,41.9662,41.8669,41.9265,16530.0
2023-03-09 14:10:00,42.23,42.24,42.15,42.22,17653.0,41.9265,41.9364,41.8471,41.9165,17653.0
2023-03-09 14:15:00,42.22,42.29,42.21,42.27,23521.0,41.9165,41.986,41.9066,41.9662,23521.0
2023-03-09 14:20:00,42.28,42.33,42.25,42.32,17212.0,41.9761,42.0258,41.9463,42.0158,17212.0
2023-03-09 14:25:00,42.33,42.4,42.33,42.36,17724.0,42.0258,42.0953,42.0258,42.0555,17724.0
2023-03-09 14:30:00,42.35,42.36,42.28,42.3,24023.0,42.0456,42.0555,41.9761,41.996,24023.0
2023-03-09 14:35:00,42.3,42.37,42.29,42.3,36741.0,41.996,42.0655,41.986,41.996,36741.0
2023-03-09 14:40:00,42.3,42.35,42.29,42.33,20001.0,41.996,42.0456,41.986,42.0258,20001.0
2023-03-09 14:45:00,42.32,42.44,42.32,42.36,33326.0,42.0158,42.135,42.0158,42.0555,33326.0
2023-03-09 14:50:00,42.35,42.36,42.29,42.34,25730.0,42.0456,42.0555,41.986,42.0357,25730.0
2023-03-09 14:55:00,42.34,42.35,42.29,42.29,43063.0,42.0357,42.0456,41.986,41.986,43063.0
2023-03-09 15:00:00,42.29,42.33,42.18,42.18,22713.0,41.986,42.0258,41.8768,41.8768,22713.0
2023-03-09 15:05:00,42.17,42.19,42.14,42.17,29218.0,41.8669,41.8868,41.8371,41.8669,29218.0
2023-03-09 15:10:00,42.17,42.21,42.15,42.18,44726.0,41.8669,41.9066,41.8471,41.8768,44726.0
2023-03-09 15:15:00,42.17,42.18,41.98,41.98,128303.0,41.8669,41.8768,41.6783,41.6783,128303.0
2023-03-09 15:20:00,41.99,42.04,41.87,41.97,30492.0,41.6882,41.7378,41.5691,41.6683,30492.0
2023-03-09 15:25:00,41.96,42.06,41.95,41.97,21071.0,41.6584,41.7577,41.6485,41.6683,21071.0
2023-03-09 15:30:00,41.96,42.08,41.93,42.04,36105.0,41.6584,41.7776,41.6286,41.7378,36105.0
2023-03-09 15:35:00,42.04,42.07,41.98,42.07,28334.0,41.7378,41.7676,41.6783,41.7676,28334.0
2023-03-09 15:40:00,42.07,42.15,42.06,42.1,45985.0,41.7676,41.8471,41.7577,41.7974,45985.0
2023-03-09 15:45:00,42.1,42.14,42.02,42.03,121842.0,41.7974,41.8371,41.718,41.7279,121842.0
2023-03-09 15:50:00,42.03,42.13,42.02,42.05,164867.0,41.7279,41.8272,41.718,41.7478,164867.0
2023-03-09 15:55:00,42.05,42.08,41.97,42.06,603420.0,41.7478,41.7776,41.6683,41.7577,603420.0
2023-03-10 09:30:00,41.96,42.0,41.66,41.68,42718.0,41.6584,41.6981,41.3606,41.3804,42718.0
2023-03-10 09:35:00,41.67,41.67,41.56,41.59,23233.0,41.3705,41.3705,41.2613,41.2911,23233.0
2023-03-10 09:40:00,41.6,41.72,41.58,41.58,23661.0,41.301,41.4201,41.2811,41.2811,23661.0
2023-03-10 09:45:00,41.57,41.57,41.33,41.36,27247.0,41.2712,41.2712,41.0329,41.0627,27247.0
2023-03-10 09:50:00,41.34,41.53,41.23,41.38,25093.0,41.0429,41.2315,40.9337,41.0826,25093.0
2023-03-10 09:55:00,41.39,41.54,41.37,41.46,20847.0,41.0925,41.2414,41.0727,41.162,20847.0
2023-03-10 10:00:00,41.46,41.64,41.46,41.52,40079.0,41.162,41.3407,41.162,41.2216,40079.0
2023-03-10 10:05:00,41.53,41.73,41.53,41.73,9076.0,41.2315,41.4301,41.2315,41.4301,9076.0
2023-03-10 10:10:00,41.71,41.71,41.55,41.58,38302.0,41.4102,41.4102,41.2514,41.2811,38302.0
2023-03-10 10:15:00,41.57,41.58,41.36,41.36,26758.0,41.2712,41.2811,41.0627,41.0627,26758.0
2023-03-10 10:20:00,41.36,41.53,41.34,41.53,26340.0,41.0627,41.2315,41.0429,41.2315,26340.0
2023-03-10 10:25:00,41.58,41.64,41.5,41.51,11968.0,41.2811,41.3407,41.2017,41.2117,11968.0
2023-03-10 10:30:00,41.49,41.7,41.49,41.63,9641.0,41.1918,41.4003,41.1918,41.3308,9641.0
2023-03-10 10:35:00,41.64,41.72,41.62,41.63,5014.0,41.3407,41.4201,41.3209,41.3308,5014.0
2023-03-10 10:40:00,41.65,41.65,41.42,41.43,7677.0,41.3506,41.3506,41.1223,41.1322,7677.0
2023-03-10 10:45:00,41.43,41.45,41.27,41.3,39077.0,41.1322,41.1521,40.9734,41.0032,39077.0
2023-03-10 10:50:00,41.28,41.33,41.18,41.33,37615.0,40.9833,41.0329,40.884,41.0329,37615.0
2023-03-10 10:55:00,41.34,41.55,41.33,41.54,9101.0,41.0429,41.2514,41.0329,41.2414,9101.0
2023-03-10 11:00:00,41.54,41.57,41.47,41.53,12773.0,41.2414,41.2712,41.1719,41.2315,12773.0
2023-03-10 11:05:00,41.54,41.59,41.53,41.58,9261.0,41.2414,41.2911,41.2315,41.2811,9261.0
2023-03-10 11:10:00,41.58,41.72,41.57,41.66,18720.0,41.2811,41.4201,41.2712,41.3606,18720.0
2023-03-10 11:15:00,41.65,41.69,41.57,41.63,10839.0,41.3506,41.3904,41.2712,41.3308,10839.0
2023-03-10 11:20:00,41.62,41.72,41.6,41.67,8174.0,41.3209,41.4201,41.301,41.3705,8174.0
2023-03-10 11:25:00,41.66,41.73,41.64,41.72,8898.0,41.3606,41.4301,41.3407,41.4201,8898.0
2023-03-10 11:30:00,41.72,41.76,41.67,41.75,12674.0,41.4201,41.4599,41.3705,41.4499,12674.0
2023-03-10 11:35:00,41.76,41.8,41.68,41.68,23003.0,41.4599,41.4996,41.3804,41.3804,23003.0
2023-03-10 11:40:00,41.72,41.74,41.51,41.52,21598.0,41.4201,41.44,41.2117,41.2216,21598.0
2023-03-10 11:45:00,41.52,41.56,41.31,41.37,40777.0,41.2216,41.2613,41.0131,41.0727,40777.0
2023-03-10 11:50:00,41.37,41.37,41.15,41.2,30410.0,41.0727,41.0727,40.8542,40.9039,30410.0
2023-03-10 11:55:00,41.18,41.19,41.03,41.03,36047.0,40.884,40.894,40.7351,40.7351,36047.0
2023-03-10 12:00:00,41.04,41.15,41.0,41.01,25825.0,40.745,40.8542,40.7053,40.7152,25825.0
2023-03-10 12:05:00,41.01,41.04,40.91,40.92,62195.0,40.7152,40.745,40.616,40.6259,62195.0
2023-03-10 12:10:00,40.91,41.04,40.9,40.97,43816.0,40.616,40.745,40.606,40.6755,43816.0
2023-03-10 12:15:00,40.96,41.0,40.93,40.99,17101.0,40.6656,40.7053,40.6358,40.6954,17101.0
2023-03-10 12:20:00,40.98,41.0,40.86,40.88,58904.0,40.6855,40.7053,40.5663,40.5862,58904.0
2023-03-10 12:25:00,40.89,40.94,40.85,40.92,29388.0,40.5961,40.6457,40.5564,40.6259,29388.0
2023-03-10 12:30:00,40.91,41.06,40.9,41.03,21935.0,40.616,40.7649,40.606,40.7351,21935.0
2023-03-10 12:35:00,41.03,41.09,40.99,41.02,24171.0,40.7351,40.7947,40.6954,40.7252,24171.0
2023-03-10 12:40:00,41.02,41.02,40.87,40.91,41498.0,40.7252,40.7252,40.5763,40.616,41498.0
2023-03-10 12:45:00,40.91,40.95,40.86,40.87,30296.0,40.616,40.6557,40.5663,40.5763,30296.0
2023-03-10 12:50:00,40.87,40.88,40.73,40.77,44741.0,40.5763,40.5862,40.4373,40.477,44741.0
2023-03-10 12:55:00,40.77,40.77,40.72,40.74,19099.0,40.477,40.477,40.4273,40.4472,19099.0
2023-03-10 13:00:00,40.75,40.81,40.69,40.73,21355.0,40.4571,40.5167,40.3975,40.4373,21355.0
2023-03-10 13:05:00,40.73,40.76,40.64,40.69,41308.0,40.4373,40.467,40.3479,40.3975,41308.0
2023-03-10 13:10:00,40.69,40.69,40.58,40.58,44212.0,40.3975,40.3975,40.2883,40.2883,44212.0
2023-03-10 13:15:00,40.58,40.58,40.5,40.51,65662.0,40.2883,40.2883,40.2089,40.2188,65662.0
2023-03-10 13:20:00,40.52,40.56,40.48,40.52,22178.0,40.2288,40.2685,40.1891,40.2288,22178.0
2023-03-10 13:25:00,40.51,40.51,40.4,40.42,31059.0,40.2188,40.2188,40.1096,40.1295,31059.0
2023-03-10 13:30:00,40.43,40.47,40.39,40.44,22796.0,40.1394,40.1791,40.0997,40.1493,22796.0
2023-03-10 13:35:00,40.44,40.5,40.4,40.41,23841.0,40.1493,40.2089,40.1096,40.1196,23841.0
2023-03-10 13:40:00,40.41,40.43,40.37,40.41,29302.0,40.1196,40.1394,40.0798,40.1196,29302.0
2023-03-10 13:45:00,40.41,40.49,40.39,40.4,47221.0,40.1196,40.199,40.0997,40.1096,47221.0
2023-03-10 13:50:00,40.4,40.4,40.31,40.37,27636.0,40.1096,40.1096,40.0203,40.0798,27636.0
2023-03-10 13:55:00,40.38,40.4,40.35,40.39,12510.0,40.0898,40.1096,40.06,40.0997,12510.0
2023-03-10 14:00:00,40.4,40.56,40.4,40.55,37221.0,40.1096,40.2685,40.1096,40.2586,37221.0
2023-03-10 14:05:00,40.55,40.67,40.52,40.67,44359.0,40.2586,40.3777,40.2288,40.3777,44359.0
2023-03-10 14:10:00,40.67,40.74,40.62,40.62,14855.0,40.3777,40.4472,40.328,40.328,14855.0
2023-03-10 14:15:00,40.61,40.64,40.5,40.58,18874.0,40.3181,40.3479,40.2089,40.2883,18874.0
2023-03-10 14:20:00,40.59,40.66,40.55,40.59,35628.0,40.2983,40.3678,40.2586,40.2983,35628.0
2023-03-10 14:25:00,40.59,40.72,40.59,40.69,101183.0,40.2983,40.4273,40.2983,40.3975,101183.0
2023-03-10 14:30:00,40.69,40.92,40.69,40.91,47497.0,40.3975,40.6259,40.3975,40.616,47497.0
2023-03-10 14:35:00,40.9,41.0,40.89,40.95,46159.0,40.606,40.7053,40.5961,40.6557,46159.0
2023-03-10 14:40:00,40.93,40.97,40.81,40.82,28881.0,40.6358,40.6755,40.5167,40.5266,28881.0
2023-03-10 14:45:00,40.82,41.09,40.82,41.09,23174.0,40.5266,40.7947,40.5266,40.7947,23174.0
2023-03-10 14:50:00,41.07,41.08,41.01,41.07,22066.0,40.7748,40.7847,40.7152,40.7748,22066.0
2023-03-10 14:55:00,41.08,41.08,40.88,40.93,23373.0,40.7847,40.7847,40.5862,40.6358,23373.0
2023-03-10 15:00:00,40.94,40.96,40.83,40.91,26169.0,40.6457,40.6656,40.5365,40.616,26169.0
2023-03-10 15:05:00,40.91,40.94,40.81,40.92,63320.0,40.616,40.6457,40.5167,40.6259,63320.0
2023-03-10 15:10:00,40.92,40.97,40.84,40.87,34392.0,40.6259,40.6755,40.5465,40.5763,34392.0
2023-03-10 15:15:00,40.86,40.96,40.82,40.82,35208.0,40.5663,40.6656,40.5266,40.5266,35208.0
2023-03-10 15:20:00,40.81,40.83,40.76,40.83,35063.0,40.5167,40.5365,40.467,40.5365,35063.0
2023-03-10 15:25:00,40.83,40.93,40.82,40.91,33136.0,40.5365,40.6358,40.5266,40.616,33136.0
2023-03-10 15:30:00,40.91,40.92,40.86,40.88,65565.0,40.616,40.6259,40.5663,40.5862,65565.0
2023-03-10 15:35:00,40.88,40.88,40.8,40.8,71896.0,40.5862,40.5862,40.5068,40.5068,71896.0
2023-03-10 15:40:00,40.81,40.81,40.71,40.74,49070.0,40.5167,40.5167,40.4174,40.4472,49070.0
2023-03-10 15:45:00,40.74,40.76,40.68,40.74,49456.0,40.4472,40.467,40.3876,40.4472,49456.0
2023-03-10 15:50:00,40.73,40.81,40.71,40.75,111497.0,40.4373,40.5167,40.4174,40.4571,111497.0
2023-03-10 15:55:00,40.75,40.87,40.71,40.86,289660.0,40.4571,40.5763,40.4174,40.5663,289660.0
2023-03-13 09:30:00,40.27,40.27,39.86,40.0,59784.0,39.9806,39.9806,39.5735,39.7125,59784.0
2023-03-13 09:35:00,39.96,39.96,39.62,39.71,28607.0,39.6728,39.6728,39.3352,39.4246,28607.0
2023-03-13 09:40:00,39.78,39.83,39.61,39.83,26143.0,39.4941,39.5437,39.3253,39.5437,26143.0
2023-03-13 09:45:00,39.83,39.99,39.71,39.93,45116.0,39.5437,39.7026,39.4246,39.643,45116.0
2023-03-13 09:50:00,39.92,40.08,39.76,39.8,25523.0,39.6331,39.7919,39.4742,39.5139,25523.0
2023-03-13 09:55:00,39.79,39.99,39.74,39.92,18157.0,39.504,39.7026,39.4544,39.6331,18157.0
2023-03-13 10:00:00,39.93,40.0,39.81,39.99,32332.0,39.643,39.7125,39.5239,39.7026,32332.0
2023-03-13 10:05:00,39.98,40.12,39.83,40.02,32937.0,39.6926,39.8316,39.5437,39.7324,32937.0
2023-03-13 10:10:00,40.05,40.08,39.91,40.03,23976.0,39.7621,39.7919,39.6232,39.7423,23976.0
2023-03-13 10:15:00,40.01,40.02,39.88,39.89,41568.0,39.7224,39.7324,39.5934,39.6033,41568.0
2023-03-13 10:20:00,39.89,40.08,39.84,39.88,78939.0,39.6033,39.7919,39.5537,39.5934,78939.0
2023-03-13 10:25:00,39.88,39.92,39.66,39.72,42141.0,39.5934,39.6331,39.3749,39.4345,42141.0
2023-03-13 10:30:00,39.72,40.01,39.72,39.99,27956.0,39.4345,39.7224,39.4345,39.7026,27956.0
2023-03-13 10:35:00,40.01,40.11,40.0,40.1,23734.0,39.7224,39.8217,39.7125,39.8118,23734.0
2023-03-13 10:40:00,40.1,40.14,39.97,40.13,16243.0,39.8118,39.8515,39.6827,39.8416,16243.0
2023-03-13 10:45:00,40.15,40.19,40.04,40.12,24605.0,39.8614,39.9011,39.7522,39.8316,24605.0
2023-03-13 10:50:00,40.12,40.13,39.96,40.07,14113.0,39.8316,39.8416,39.6728,39.782,14113.0
2023-03-13 10:55:00,40.08,40.37,40.08,40.32,26182.0,39.7919,40.0798,39.7919,40.0302,26182.0
2023-03-13 11:00:00,40.32,40.43,40.24,40.32,21134.0,40.0302,40.1394,39.9508,40.0302,21134.0
2023-03-13 11:05:00,40.31,40.45,40.25,40.42,20350.0,40.0203,40.1593,39.9607,40.1295,20350.0
2023-03-13 11:10:00,40.41,40.59,40.4,40.43,21968.0,40.1196,40.2983,40.1096,40.1394,21968.0
2023-03-13 11:15:00,40.45,40.5,40.39,40.42,19351.0,40.1593,40.2089,40.0997,40.1295,19351.0
2023-03-13 11:20:00,40.43,40.52,40.32,40.36,36616.0,40.1394,40.2288,40.0302,40.0699,36616.0
2023-03-13 11:25:00,40.37,40.47,40.28,40.46,19717.0,40.0798,40.1791,39.9905,40.1692,19717.0
2023-03-13 11:30:00,40.45,40.49,40.39,40.4,21694.0,40.1593,40.199,40.0997,40.1096,21694.0
2023-03-13 11:35:00,40.41,40.43,40.26,40.27,20623.0,40.1196,40.1394,39.9706,39.9806,20623.0
2023-03-13 11:40:00,40.29,40.39,40.28,40.36,12251.0,40.0004,40.0997,39.9905,40.0699,12251.0
2023-03-13 11:45:00,40.35,40.56,40.32,40.53,26722.0,40.06,40.2685,40.0302,40.2387,26722.0
2023-03-13 11:50:00,40.53,40.53,40.26,40.26,10164.0,40.2387,40.2387,39.9706,39.9706,10164.0
2023-03-13 11:55:00,40.25,40.4,40.23,40.38,17323.0,39.9607,40.1096,39.9409,40.0898,17323.0
2023-03-13 12:00:00,40.38,40.62,40.29,40.36,28278.0,40.0898,40.328,40.0004,40.0699,28278.0
2023-03-13 12:05:00,40.37,40.37,40.29,40.3,46661.0,40.0798,40.0798,40.0004,40.0103,46661.0
2023-03-13 12:10:00,40.3,40.31,40.05,40.13,33381.0,40.0103,40.0203,39.7621,39.8416,33381.0
2023-03-13 12:15:00,40.12,40.24,40.06,40.11,28539.0,39.8316,39.9508,39.7721,39.8217,28539.0
2023-03-13 12:20:00,40.12,40.15,40.0,40.0,30401.0,39.8316,39.8614,39.7125,39.7125,30401.0
2023-03-13 12:25:00,39.99,40.1,39.98,40.1,27664.0,39.7026,39.8118,39.6926,39.8118,27664.0
2023-03-13 12:30:00,40.1,40.1,39.92,39.92,25034.0,39.8118,39.8118,39.6331,39.6331,25034.0
2023-03-13 12:35:00,39.93,40.05,39.91,40.03,34240.0,39.643,39.7621,39.6232,39.7423,34240.0
2023-03-13 12:40:00,40.04,40.13,40.02,40.03,14869.0,39.7522,39.8416,39.7324,39.7423,14869.0
2023-03-13 12:45:00,39.99,40.03,39.82,39.86,13710.0,39.7026,39.7423,39.5338,39.5735,13710.0
2023-03-13 12:50:00,39.82,39.86,39.75,39.84,12219.0,39.5338,39.5735,39.4643,39.5537,12219.0
2023-03-13 12:55:00,39.84,39.84,39.77,39.84,21255.0,39.5537,39.5537,39.4842,39.5537,21255.0
2023-03-13 13:00:00,39.85,39.85,39.7,39.72,24437.0,39.5636,39.5636,39.4147,39.4345,24437.0
2023-03-13 13:05:00,39.73,39.88,39.69,39.85,20619.0,39.4444,39.5934,39.4047,39.5636,20619.0
2023-03-13 13:10:00,39.86,39.92,39.82,39.92,23636.0,39.5735,39.6331,39.5338,39.6331,23636.0
2023-03-13 13:15:00,39.91,40.05,39.89,40.02,21694.0,39.6232,39.7621,39.6033,39.7324,21694.0
2023-03-13 13:20:00,40.01,40.04,39.97,39.98,22693.0,39.7224,39.7522,39.6827,39.6926,22693.0
2023-03-13 13:25:00,39.97,40.06,39.96,40.01,17696.0,39.6827,39.7721,39.6728,39.7224,17696.0
2023-03-13 13:30:00,40.0,40.07,39.96,39.98,21764.0,39.7125,39.782,39.6728,39.6926,21764.0
2023-03-13 13:35:00,39.98,40.21,39.97,40.17,17372.0,39.6926,39.921,39.6827,39.8813,17372.0
2023-03-13 13:40:00,40.18,40.2,40.11,40.19,17624.0,39.8912,39.9111,39.8217,39.9011,17624.0
2023-03-13 13:45:00,40.19,40.2,40.1,40.14,17904.0,39.9011,39.9111,39.8118,39.8515,17904.0
2023-03-13 13:50:00,40.13,40.19,40.1,40.14,34363.0,39.8416,39.9011,39.8118,39.8515,34363.0
2023-03-13 13:55:00,40.14,40.25,40.13,40.24,17152.0,39.8515,39.9607,39.8416,39.9508,17152.0
2023-03-13 14:00:00,40.26,40.32,40.23,40.3,19650.0,39.9706,40.0302,39.9409,40.0103,19650.0
2023-03-13 14:05:00,40.3,40.32,40.25,40.3,18302.0,40.0103,40.0302,39.9607,40.0103,18302.0
2023-03-13 14:10:00,40.29,40.37,40.27,40.36,29266.0,40.0004,40.0798,39.9806,40.0699,29266.0
2023-03-13 14:15:00,40.36,40.41,40.3,40.35,17873.0,40.0699,40.1196,40.0103,40.06,17873.0
2023-03-13 14:20:00,40.35,40.39,40.31,40.36,21699.0,40.06,40.0997,40.0203,40.0699,21699.0
2023-03-13 14:25:00,40.36,40.4,40.26,40.34,30460.0,40.0699,40.1096,39.9706,40.0501,30460.0
2023-03-13 14:30:00,40.36,40.46,40.35,40.41,27606.0,40.0699,40.1692,40.06,40.1196,27606.0
2023-03-13 14:35:00,40.4,40.4,40.22,40.25,35220.0,40.1096,40.1096,39.9309,39.9607,35220.0
2023-03-13 14:40:00,40.25,40.33,40.22,40.26,36377.0,39.9607,40.0401,39.9309,39.9706,36377.0
2023-03-13 14:45:00,40.26,40.26,40.15,40.2,20637.0,39.9706,39.9706,39.8614,39.9111,20637.0
2023-03-13 14:50:00,40.18,40.28,40.16,40.27,39754.0,39.8912,39.9905,39.8714,39.9806,39754.0
2023-03-13 14:55:00,40.27,40.3,40.24,40.28,14046.0,39.9806,40.0103,39.9508,39.9905,14046.0
2023-03-13 15:00:00,40.27,40.32,40.23,40.24,30344.0,39.9806,40.0302,39.9409,39.9508,30344.0
2023-03-13 15:05:00,40.24,40.36,40.22,40.25,21147.0,39.9508,40.0699,39.9309,39.9607,21147.0
2023-03-13 15:10:00,40.25,40.32,40.24,40.3,28166.0,39.9607,40.0302,39.9508,40.0103,28166.0
2023-03-13 15:15:00,40.3,40.34,40.24,40.25,32657.0,40.0103,40.0501,39.9508,39.9607,32657.0
2023-03-13 15:20:00,40.25,40.25,40.11,40.13,63247.0,39.9607,39.9607,39.8217,39.8416,63247.0
2023-03-13 15:25:00,40.12,40.12,40.02,40.09,37500.0,39.8316,39.8316,39.7324,39.8019,37500.0
2023-03-13 15:30:00,40.09,40.14,40.01,40.07,44946.0,39.8019,39.8515,39.7224,39.782,44946.0
2023-03-13 15:35:00,40.07,40.11,40.02,40.11,39082.0,39.782,39.8217,39.7324,39.8217,39082.0
2023-03-13 15:40:00,40.12,40.18,40.09,40.14,65856.0,39.8316,39.8912,39.8019,39.8515,65856.0
2023-03-13 15:45:00,40.14,40.15,40.08,40.09,79197.0,39.8515,39.8614,39.7919,39.8019,79197.0
2023-03-13 15:50:00,40.09,40.13,40.02,40.02,137880.0,39.8019,39.8416,39.7324,39.7324,137880.0
2023-03-13 15:55:00,40.03,40.06,39.91,40.02,426621.0,39.7423,39.7721,39.6232,39.7324,426621.0
2023-03-14 09:30:00,40.8,40.96,40.64,40.68,37457.0,40.5068,40.6656,40.3479,40.3876,37457.0
2023-03-14 09:35:00,40.66,40.82,40.65,40.8,39292.0,40.3678,40.5266,40.3578,40.5068,39292.0
2023-03-14 09:40:00,40.8,40.9,40.77,40.85,42847.0,40.5068,40.606,40.477,40.5564,42847.0
2023-03-14 09:45:00,40.86,41.14,40.82,41.07,40328.0,40.5663,40.8443,40.5266,40.7748,40328.0
2023-03-14 09:50:00,41.06,41.09,40.82,40.84,17639.0,40.7649,40.7947,40.5266,40.5465,17639.0
2023-03-14 09:55:00,40.83,40.99,40.81,40.99,18482.0,40.5365,40.6954,40.5167,40.6954,18482.0
2023-03-14 10:00:00,40.96,40.96,40.79,40.87,22766.0,40.6656,40.6656,40.4968,40.5763,22766.0
2023-03-14 10:05:00,40.88,40.99,40.87,40.89,17626.0,40.5862,40.6954,40.5763,40.5961,17626.0
2023-03-14 10:10:00,40.9,41.09,40.82,41.09,26673.0,40.606,40.7947,40.5266,40.7947,26673.0
2023-03-14 10:15:00,41.09,41.13,41.02,41.02,22609.0,40.7947,40.8344,40.7252,40.7252,22609.0
2023-03-14 10:20:00,41.02,41.24,41.02,41.23,21006.0,40.7252,40.9436,40.7252,40.9337,21006.0
2023-03-14 10:25:00,41.25,41.27,41.11,41.14,54204.0,40.9535,40.9734,40.8145,40.8443,54204.0
2023-03-14 10:30:00,41.16,41.21,41.1,41.12,16498.0,40.8642,40.9138,40.8046,40.8245,16498.0
2023-03-14 10:35:00,41.12,41.14,41.07,41.09,65082.0,40.8245,40.8443,40.7748,40.7947,65082.0
2023-03-14 10:40:00,41.09,41.18,41.05,41.18,19900.0,40.7947,40.884,40.755,40.884,19900.0
2023-03-14 10:45:00,41.2,41.24,41.18,41.22,22013.0,40.9039,40.9436,40.884,40.9237,22013.0
2023-03-14 10:50:00,41.22,41.23,41.13,41.14,13841.0,40.9237,40.9337,40.8344,40.8443,13841.0
2023-03-14 10:55:00,41.14,41.17,41.02,41.04,17278.0,40.8443,40.8741,40.7252,40.745,17278.0
2023-03-14 11:00:00,41.04,41.11,41.01,41.05,24130.0,40.745,40.8145,40.7152,40.755,24130.0
2023-03-14 11:05:00,41.04,41.08,40.99,40.99,13627.0,40.745,40.7847,40.6954,40.6954,13627.0
2023-03-14 11:10:00,40.99,41.03,40.97,41.0,24395.0,40.6954,40.7351,40.6755,40.7053,24395.0
2023-03-14 11:15:00,41.0,41.14,40.99,41.14,44676.0,40.7053,40.8443,40.6954,40.8443,44676.0
2023-03-14 11:20:00,41.16,41.24,41.14,41.22,14151.0,40.8642,40.9436,40.8443,40.9237,14151.0
2023-03-14 11:25:00,41.22,41.22,41.1,41.12,21025.0,40.9237,40.9237,40.8046,40.8245,21025.0
2023-03-14 11:30:00,41.12,41.19,41.11,41.15,64093.0,40.8245,40.894,40.8145,40.8542,64093.0
2023-03-14 11:35:00,41.15,41.19,41.13,41.16,26041.0,40.8542,40.894,40.8344,40.8642,26041.0
2023-03-14 11:40:00,41.19,41.19,41.11,41.11,16862.0,40.894,40.894,40.8145,40.8145,16862.0
2023-03-14 11:45:00,41.12,41.12,41.04,41.06,26512.0,40.8245,40.8245,40.745,40.7649,26512.0
2023-03-14 11:50:00,41.06,41.12,41.05,41.12,11604.0,40.7649,40.8245,40.755,40.8245,11604.0
2023-03-14 11:55:00,41.11,41.12,41.04,41.04,14562.0,40.8145,40.8245,40.745,40.745,14562.0
2023-03-14 12:00:00,41.03,41.09,40.95,40.96,19407.0,40.7351,40.7947,40.6557,40.6656,19407.0
2023-03-14 12:05:00,40.96,40.98,40.91,40.96,16067.0,40.6656,40.6855,40.616,40.6656,16067.0
2023-03-14 12:10:00,40.96,40.96,40.89,40.93,28465.0,40.6656,40.6656,40.5961,40.6358,28465.0
2023-03-14 12:15:00,40.92,40.97,40.89,40.96,31122.0,40.6259,40.6755,40.5961,40.6656,31122.0
2023-03-14 12:20:00,40.96,40.96,40.87,40.88,14231.0,40.6656,40.6656,40.5763,40.5862,14231.0
2023-03-14 12:25:00,40.87,40.87,40.79,40.81,16093.0,40.5763,40.5763,40.4968,40.5167,16093.0
2023-03-14 12:30:00,40.82,40.86,40.81,40.85,29209.0,40.5266,40.5663,40.5167,40.5564,29209.0
2023-03-14 12:35:00,40.86,40.93,40.85,40.93,26709.0,40.5663,40.6358,40.5564,40.6358,26709.0
2023-03-14 12:40:00,40.91,40.93,40.85,40.87,35719.0,40.616,40.6358,40.5564,40.5763,35719.0
2023-03-14 12:45:00,40.88,40.94,40.85,40.92,12725.0,40.5862,40.6457,40.5564,40.6259,12725.0
2023-03-14 12:50:00,40.93,40.94,40.81,40.82,14231.0,40.6358,40.6457,40.5167,40.5266,14231.0
2023-03-14 12:55:00,40.82,40.84,40.78,40.83,13128.0,40.5266,40.5465,40.4869,40.5365,13128.0
2023-03-14 13:00:00,40.82,40.85,40.78,40.79,19941.0,40.5266,40.5564,40.4869,40.4968,19941.0
2023-03-14 13:05:00,40.79,40.79,40.68,40.69,17045.0,40.4968,40.4968,40.3876,40.3975,17045.0
2023-03-14 13:10:00,40.69,40.69,40.62,40.63,16248.0,40.3975,40.3975,40.328,40.338,16248.0
2023-03-14 13:15:00,40.62,40.63,40.45,40.54,35882.0,40.328,40.338,40.1593,40.2486,35882.0
2023-03-14 13:20:00,40.53,40.53,40.43,40.48,38844.0,40.2387,40.2387,40.1394,40.1891,38844.0
2023-03-14 13:25:00,40.48,40.58,40.47,40.56,24871.0,40.1891,40.2883,40.1791,40.2685,24871.0
2023-03-14 13:30:00,40.54,40.54,40.46,40.46,24111.0,40.2486,40.2486,40.1692,40.1692,24111.0
2023-03-14 13:35:00,40.46,40.55,40.44,40.55,30983.0,40.1692,40.2586,40.1493,40.2586,30983.0
2023-03-14 13:40:00,40.55,40.59,40.41,40.43,18662.0,40.2586,40.2983,40.1196,40.1394,18662.0
2023-03-14 13:45:00,40.42,40.5,40.42,40.5,13738.0,40.1295,40.2089,40.1295,40.2089,13738.0
2023-03-14 13:50:00,40.5,40.58,40.47,40.58,23436.0,40.2089,40.2883,40.1791,40.2883,23436.0
2023-03-14 13:55:00,40.57,40.57,40.5,40.52,21799.0,40.2784,40.2784,40.2089,40.2288,21799.0
2023-03-14 14:00:00,40.52,40.57,40.46,40.47,28634.0,40.2288,40.2784,40.1692,40.1791,28634.0
2023-03-14 14:05:00,40.47,40.52,40.4,40.5,14028.0,40.1791,40.2288,40.1096,40.2089,14028.0
2023-03-14 14:10:00,40.5,40.56,40.5,40.52,15223.0,40.2089,40.2685,40.2089,40.2288,15223.0
2023-03-14 14:15:00,40.52,40.58,40.45,40.58,38537.0,40.2288,40.2883,40.1593,40.2883,38537.0
2023-03-14 14:20:00,40.58,40.6,40.55,40.59,39099.0,40.2883,40.3082,40.2586,40.2983,39099.0
2023-03-14 14:25:00,40.6,40.66,40.6,40.62,28674.0,40.3082,40.3678,40.3082,40.328,28674.0
2023-03-14 14:30:00,40.62,40.67,40.59,40.65,41483.0,40.328,40.3777,40.2983,40.3578,41483.0
2023-03-14 14:35:00,40.65,40.65,40.6,40.62,35653.0,40.3578,40.3578,40.3082,40.328,35653.0
2023-03-14 14:40:00,40.62,40.65,40.58,40.62,17439.0,40.328,40.3578,40.2883,40.328,17439.0
2023-03-14 14:45:00,40.61,40.7,40.59,40.64,21621.0,40.3181,40.4075,40.2983,40.3479,21621.0
2023-03-14 14:50:00,40.64,40.69,40.62,40.63,22659.0,40.3479,40.3975,40.328,40.338,22659.0
2023-03-14 14:55:00,40.63,40.63,40.56,40.58,25488.0,40.338,40.338,40.2685,40.2883,25488.0
2023-03-14 15:00:00,40.58,40.59,40.52,40.52,30163.0,40.2883,40.2983,40.2288,40.2288,30163.0
2023-03-14 15:05:00,40.52,40.52,40.31,40.36,32566.0,40.2288,40.2288,40.0203,40.0699,32566.0
2023-03-14 15:10:00,40.36,40.36,40.31,40.32,21411.0,40.0699,40.0699,40.0203,40.0302,21411.0
2023-03-14 15:15:00,40.32,40.43,40.29,40.42,39214.0,40.0302,40.1394,40.0004,40.1295,39214.0
2023-03-14 15:20:00,40.44,40.46,40.33,40.34,31399.0,40.1493,40.1692,40.0401,40.0501,31399.0
2023-03-14 15:25:00,40.34,40.44,40.34,40.37,28158.0,40.0501,40.1493,40.0501,40.0798,28158.0
2023-03-14 15:30:00,40.38,40.48,40.36,40.47,32424.0,40.0898,40.1891,40.0699,40.1791,32424.0
2023-03-14 15:35:00,40.48,40.59,40.48,40.52,34907.0,40.1891,40.2983,40.1891,40.2288,34907.0
2023-03-14 15:40:00,40.52,40.56,40.49,40.54,54231.0,40.2288,40.2685,40.199,40.2486,54231.0
2023-03-14 15:45:00,40.54,40.59,40.52,40.58,112841.0,40.2486,40.2983,40.2288,40.2883,112841.0
2023-03-14 15:50:00,40.58,40.65,40.58,40.63,124439.0,40.2883,40.3578,40.2883,40.338,124439.0
2023-03-14 15:55:00,40.63,40.83,40.63,40.76,233361.0,40.338,40.5365,40.338,40.467,233361.0
2023-03-15 09:30:00,39.77,39.9,39.62,39.62,40613.0,39.4842,39.6132,39.3352,39.3352,40613.0
2023-03-15 09:35:00,39.59,39.73,39.5,39.65,15068.0,39.3055,39.4444,39.2161,39.365,15068.0
2023-03-15 09:40:00,39.65,39.7,39.53,39.55,28204.0,39.365,39.4147,39.2459,39.2657,28204.0
2023-03-15 09:45:00,39.56,39.58,39.27,39.4,67320.0,39.2757,39.2955,38.9878,39.1168,67320.0
2023-03-15 09:50:00,39.4,39.45,39.18,39.27,38971.0,39.1168,39.1665,38.8984,38.9878,38971.0
2023-03-15 09:55:00,39.27,39.3,39.13,39.29,11934.0,38.9878,39.0175,38.8488,39.0076,11934.0
2023-03-15 10:00:00,39.29,39.36,39.19,39.36,21892.0,39.0076,39.0771,38.9083,39.0771,21892.0
2023-03-15 10:05:00,39.36,39.44,39.32,39.35,24697.0,39.0771,39.1565,39.0374,39.0672,24697.0
2023-03-15 10:10:00,39.36,39.4,39.29,39.31,38910.0,39.0771,39.1168,39.0076,39.0275,38910.0
2023-03-15 10:15:00,39.31,39.42,39.26,39.37,38848.0,39.0275,39.1367,38.9778,39.087,38848.0
2023-03-15 10:20:00,39.39,39.43,39.25,39.25,39365.0,39.1069,39.1466,38.9679,38.9679,39365.0
2023-03-15 10:25:00,39.25,39.32,39.18,39.27,16148.0,38.9679,39.0374,38.8984,38.9878,16148.0
2023-03-15 10:30:00,39.26,39.32,39.12,39.12,24182.0,38.9778,39.0374,38.8388,38.8388,24182.0
2023-03-15 10:35:00,39.12,39.2,39.09,39.15,13816.0,38.8388,38.9183,38.809,38.8686,13816.0
2023-03-15 10:40:00,39.16,39.23,39.14,39.19,17290.0,38.8785,38.948,38.8587,38.9083,17290.0
2023-03-15 10:45:00,39.19,39.19,39.06,39.07,19725.0,38.9083,38.9083,38.7793,38.7892,19725.0
2023-03-15 10:50:00,39.07,39.11,38.98,39.06,70695.0,38.7892,38.8289,38.6998,38.7793,70695.0
2023-03-15 10:55:00,39.06,39.1,38.95,39.1,22627.0,38.7793,38.819,38.6701,38.819,22627.0
2023-03-15 11:00:00,39.11,39.13,39.02,39.11,23943.0,38.8289,38.8488,38.7395,38.8289,23943.0
2023-03-15 11:05:00,39.11,39.15,39.01,39.03,19387.0,38.8289,38.8686,38.7296,38.7495,19387.0
2023-03-15 11:10:00,39.03,39.17,39.01,39.16,29512.0,38.7495,38.8885,38.7296,38.8785,29512.0
2023-03-15 11:15:00,39.17,39.18,39.13,39.16,10209.0,38.8885,38.8984,38.8488,38.8785,10209.0
2023-03-15 11:20:00,39.15,39.15,38.98,39.02,14061.0,38.8686,38.8686,38.6998,38.7395,14061.0
2023-03-15 11:25:00,39.02,39.04,38.96,38.96,7861.0,38.7395,38.7594,38.68,38.68,7861.0
2023-03-15 11:30:00,38.96,38.96,38.83,38.84,24920.0,38.68,38.68,38.5509,38.5608,24920.0
2023-03-15 11:35:00,38.83,38.85,38.76,38.78,16889.0,38.5509,38.5708,38.4814,38.5013,16889.0
2023-03-15 11:40:00,38.76,38.89,38.75,38.77,16958.0,38.4814,38.6105,38.4715,38.4913,16958.0
2023-03-15 11:45:00,38.76,38.83,38.69,38.7,22917.0,38.4814,38.5509,38.4119,38.4218,22917.0
2023-03-15 11:50:00,38.71,38.71,38.56,38.57,11403.0,38.4318,38.4318,38.2829,38.2928,11403.0
2023-03-15 11:55:00,38.57,38.57,38.52,38.54,17038.0,38.2928,38.2928,38.2431,38.263,17038.0
2023-03-15 12:00:00,38.55,38.61,38.54,38.54,15038.0,38.2729,38.3325,38.263,38.263,15038.0
2023-03-15 12:05:00,38.53,38.53,38.36,38.37,15282.0,38.2531,38.2531,38.0843,38.0942,15282.0
2023-03-15 12:10:00,38.36,38.41,38.34,38.41,13056.0,38.0843,38.1339,38.0644,38.1339,13056.0
2023-03-15 12:15:00,38.4,38.46,38.35,38.36,14426.0,38.124,38.1836,38.0744,38.0843,14426.0
2023-03-15 12:20:00,38.35,38.4,38.31,38.32,18370.0,38.0744,38.124,38.0347,38.0446,18370.0
2023-03-15 12:25:00,38.32,38.37,38.27,38.37,14447.0,38.0446,38.0942,37.9949,38.0942,14447.0
2023-03-15 12:30:00,38.36,38.42,38.32,38.32,14493.0,38.0843,38.1439,38.0446,38.0446,14493.0
2023-03-15 12:35:00,38.32,38.33,38.21,38.22,21567.0,38.0446,38.0545,37.9354,37.9453,21567.0
2023-03-15 12:40:00,38.22,38.24,38.17,38.2,15793.0,37.9453,37.9652,37.8957,37.9254,15793.0
2023-03-15 12:45:00,38.2,38.35,38.19,38.34,26615.0,37.9254,38.0744,37.9155,38.0644,26615.0
2023-03-15 12:50:00,38.34,38.35,38.23,38.31,54144.0,38.0644,38.0744,37.9552,38.0347,54144.0
2023-03-15 12:55:00,38.32,38.33,38.21,38.31,17133.0,38.0446,38.0545,37.9354,38.0347,17133.0
2023-03-15 13:00:00,38.31,38.33,38.29,38.32,57882.0,38.0347,38.0545,38.0148,38.0446,57882.0
2023-03-15 13:05:00,38.32,38.43,38.3,38.41,45370.0,38.0446,38.1538,38.0247,38.1339,45370.0
2023-03-15 13:10:00,38.41,38.53,38.39,38.53,32872.0,38.1339,38.2531,38.1141,38.2531,32872.0
2023-03-15 13:15:00,38.54,38.62,38.51,38.57,15802.0,38.263,38.3424,38.2332,38.2928,15802.0
2023-03-15 13:20:00,38.56,38.61,38.5,38.57,23134.0,38.2829,38.3325,38.2233,38.2928,23134.0
2023-03-15 13:25:00,38.57,38.61,38.52,38.6,16162.0,38.2928,38.3325,38.2431,38.3226,16162.0
2023-03-15 13:30:00,38.6,38.62,38.51,38.62,32275.0,38.3226,38.3424,38.2332,38.3424,32275.0
2023-03-15 13:35:00,38.63,38.66,38.56,38.58,23033.0,38.3524,38.3821,38.2829,38.3027,23033.0
2023-03-15 13:40:00,38.59,38.59,38.51,38.55,24066.0,38.3126,38.3126,38.2332,38.2729,24066.0
2023-03-15 13:45:00,38.55,38.58,38.5,38.53,24571.0,38.2729,38.3027,38.2233,38.2531,24571.0
2023-03-15 13:50:00,38.52,38.67,38.51,38.64,21572.0,38.2431,38.3921,38.2332,38.3623,21572.0
2023-03-15 13:55:00,38.64,38.67,38.59,38.66,21290.0,38.3623,38.3921,38.3126,38.3821,21290.0
2023-03-15 14:00:00,38.67,38.67,38.59,38.63,15886.0,38.3921,38.3921,38.3126,38.3524,15886.0
2023-03-15 14:05:00,38.63,38.69,38.59,38.65,21595.0,38.3524,38.4119,38.3126,38.3722,21595.0
2023-03-15 14:10:00,38.66,38.69,38.63,38.66,14483.0,38.3821,38.4119,38.3524,38.3821,14483.0
2023-03-15 14:15:00,38.65,38.76,38.64,38.75,29359.0,38.3722,38.4814,38.3623,38.4715,29359.0
2023-03-15 14:20:00,38.74,38.96,38.73,38.94,21881.0,38.4616,38.68,38.4516,38.6601,21881.0
2023-03-15 14:25:00,38.94,39.16,38.91,39.07,47767.0,38.6601,38.8785,38.6303,38.7892,47767.0
2023-03-15 14:30:00,39.09,39.18,39.03,39.08,39047.0,38.809,38.8984,38.7495,38.7991,39047.0
2023-03-15 14:35:00,39.07,39.17,39.03,39.11,26760.0,38.7892,38.8885,38.7495,38.8289,26760.0
2023-03-15 14:40:00,39.09,39.17,39.09,39.11,58034.0,38.809,38.8885,38.809,38.8289,58034.0
2023-03-15 14:45:00,39.11,39.15,39.06,39.07,39559.0,38.8289,38.8686,38.7793,38.7892,39559.0
2023-03-15 14:50:00,39.08,39.19,39.03,39.19,34833.0,38.7991,38.9083,38.7495,38.9083,34833.0
2023-03-15 14:55:00,39.2,39.21,39.11,39.16,56465.0,38.9183,38.9282,38.8289,38.8785,56465.0
2023-03-15 15:00:00,39.16,39.23,39.13,39.19,39183.0,38.8785,38.948,38.8488,38.9083,39183.0
2023-03-15 15:05:00,39.18,39.23,39.12,39.12,48757.0,38.8984,38.948,38.8388,38.8388,48757.0
2023-03-15 15:10:00,39.13,39.2,39.09,39.16,44410.0,38.8488,38.9183,38.809,38.8785,44410.0
2023-03-15 15:15:00,39.18,39.24,39.16,39.2,24046.0,38.8984,38.958,38.8785,38.9183,24046.0
2023-03-15 15:20:00,39.18,39.31,39.15,39.26,71312.0,38.8984,39.0275,38.8686,38.9778,71312.0
2023-03-15 15:25:00,39.26,39.33,39.22,39.3,45469.0,38.9778,39.0473,38.9381,39.0175,45469.0
2023-03-15 15:30:00,39.3,39.34,39.26,39.28,52291.0,39.0175,39.0572,38.9778,38.9977,52291.0
2023-03-15 15:35:00,39.29,39.3,39.2,39.25,37488.0,39.0076,39.0175,38.9183,38.9679,37488.0
2023-03-15 15:40:00,39.25,39.26,39.13,39.2,41502.0,38.9679,38.9778,38.8488,38.9183,41502.0
2023-03-15 15:45:00,39.19,39.29,39.18,39.21,82734.0,38.9083,39.0076,38.8984,38.9282,82734.0
2023-03-15 15:50:00,39.21,39.26,39.15,39.23,106085.0,38.9282,38.9778,38.8686,38.948,106085.0
2023-03-15 15:55:00,39.24,39.43,39.24,39.4,316942.0,38.958,39.1466,38.958,39.1168,316942.0
2023-03-16 09:30:00,39.3,39.3,38.83,38.98,34090.0,39.0175,39.0175,38.5509,38.6998,34090.0
2023-03-16 09:35:00,39.04,39.24,39.02,39.14,14887.0,38.7594,38.958,38.7395,38.8587,14887.0
2023-03-16 09:40:00,39.15,39.28,39.15,39.26,25081.0,38.8686,38.9977,38.8686,38.9778,25081.0
2023-03-16 09:45:00,39.29,39.33,39.14,39.19,25235.0,39.0076,39.0473,38.8587,38.9083,25235.0
2023-03-16 09:50:00,39.18,39.23,39.09,39.21,21103.0,38.8984,38.948,38.809,38.9282,21103.0
2023-03-16 09:55:00,39.21,39.43,39.21,39.43,26331.0,38.9282,39.1466,38.9282,39.1466,26331.0
2023-03-16 10:00:00,39.42,39.44,39.29,39.33,34729.0,39.1367,39.1565,39.0076,39.0473,34729.0
2023-03-16 10:05:00,39.34,39.37,39.16,39.16,20800.0,39.0572,39.087,38.8785,38.8785,20800.0
2023-03-16 10:10:00,39.18,39.21,39.06,39.07,19827.0,38.8984,38.9282,38.7793,38.7892,19827.0
2023-03-16 10:15:00,39.05,39.09,38.98,39.0,17398.0,38.7693,38.809,38.6998,38.7197,17398.0
2023-03-16 10:20:00,39.0,39.03,38.95,39.01,11455.0,38.7197,38.7495,38.6701,38.7296,11455.0
2023-03-16 10:25:00,39.02,39.14,39.02,39.12,16436.0,38.7395,38.8587,38.7395,38.8388,16436.0
2023-03-16 10:30:00,39.15,39.29,39.15,39.2,12125.0,38.8686,39.0076,38.8686,38.9183,12125.0
2023-03-16 10:35:00,39.2,39.31,39.2,39.3,13557.0,38.9183,39.0275,38.9183,39.0175,13557.0
2023-03-16 10:40:00,39.3,39.37,39.23,39.34,26544.0,39.0175,39.087,38.948,39.0572,26544.0
2023-03-16 10:45:00,39.34,39.57,39.33,39.54,28835.0,39.0572,39.2856,39.0473,39.2558,28835.0
2023-03-16 10:50:00,39.55,39.82,39.55,39.82,30142.0,39.2657,39.5338,39.2657,39.5338,30142.0
2023-03-16 10:55:00,39.81,39.87,39.77,39.84,17416.0,39.5239,39.5834,39.4842,39.5537,17416.0
2023-03-16 11:00:00,39.84,39.88,39.8,39.87,45316.0,39.5537,39.5934,39.5139,39.5834,45316.0
2023-03-16 11:05:00,39.87,40.0,39.84,39.93,25240.0,39.5834,39.7125,39.5537,39.643,25240.0
2023-03-16 11:10:00,39.93,39.98,39.78,39.83,14455.0,39.643,39.6926,39.4941,39.5437,14455.0
2023-03-16 11:15:00,39.82,39.85,39.8,39.84,10525.0,39.5338,39.5636,39.5139,39.5537,10525.0
2023-03-16 11:20:00,39.84,39.91,39.83,39.88,23838.0,39.5537,39.6232,39.5437,39.5934,23838.0
2023-03-16 11:25:00,39.88,40.0,39.88,39.94,22220.0,39.5934,39.7125,39.5934,39.6529,22220.0
2023-03-16 11:30:00,39.94,39.96,39.83,39.89,14546.0,39.6529,39.6728,39.5437,39.6033,14546.0
2023-03-16 11:35:00,39.89,39.92,39.86,39.89,12375.0,39.6033,39.6331,39.5735,39.6033,12375.0
2023-03-16 11:40:00,39.9,40.04,39.89,40.03,19715.0,39.6132,39.7522,39.6033,39.7423,19715.0
2023-03-16 11:45:00,40.02,40.12,40.0,40.12,17272.0,39.7324,39.8316,39.7125,39.8316,17272.0
2023-03-16 11:50:00,40.1,40.18,40.07,40.15,21899.0,39.8118,39.8912,39.782,39.8614,21899.0
2023-03-16 11:55:00,40.14,40.19,40.11,40.12,16962.0,39.8515,39.9011,39.8217,39.8316,16962.0
2023-03-16 12:00:00,40.12,40.14,40.05,40.1,17444.0,39.8316,39.8515,39.7621,39.8118,17444.0
2023-03-16 12:05:00,40.1,40.14,40.06,40.06,25805.0,39.8118,39.8515,39.7721,39.7721,25805.0
2023-03-16 12:10:00,40.08,40.08,39.97,40.04,22895.0,39.7919,39.7919,39.6827,39.7522,22895.0
2023-03-16 12:15:00,40.05,40.21,40.04,40.2,44498.0,39.7621,39.921,39.7522,39.9111,44498.0
2023-03-16 12:20:00,40.2,40.26,40.19,40.21,36847.0,39.9111,39.9706,39.9011,39.921,36847.0
2023-03-16 12:25:00,40.2,40.2,40.13,40.15,22253.0,39.9111,39.9111,39.8416,39.8614,22253.0
2023-03-16 12:30:00,40.16,40.19,40.1,40.1,21575.0,39.8714,39.9011,39.8118,39.8118,21575.0
2023-03-16 12:35:00,40.11,40.11,40.05,40.07,11911.0,39.8217,39.8217,39.7621,39.782,11911.0
2023-03-16 12:40:00,40.07,40.11,40.05,40.11,11898.0,39.782,39.8217,39.7621,39.8217,11898.0
2023-03-16 12:45:00,40.11,40.2,40.09,40.2,17713.0,39.8217,39.9111,39.8019,39.9111,17713.0
2023-03-16 12:50:00,40.2,40.4,40.2,40.29,57479.0,39.9111,40.1096,39.9111,40.0004,57479.0
2023-03-16 12:55:00,40.29,40.36,40.28,40.36,12443.0,40.0004,40.0699,39.9905,40.0699,12443.0
2023-03-16 13:00:00,40.36,40.44,40.35,40.44,25001.0,40.0699,40.1493,40.06,40.1493,25001.0
2023-03-16 13:05:00,40.44,40.51,40.42,40.43,21737.0,40.1493,40.2188,40.1295,40.1394,21737.0
2023-03-16 13:10:00,40.43,40.5,40.4,40.5,14632.0,40.1394,40.2089,40.1096,40.2089,14632.0
2023-03-16 13:15:00,40.5,40.52,40.4,40.42,66908.0,40.2089,40.2288,40.1096,40.1295,66908.0
2023-03-16 13:20:00,40.42,40.52,40.39,40.51,27340.0,40.1295,40.2288,40.0997,40.2188,27340.0
2023-03-16 13:25:00,40.52,40.55,40.48,40.53,23677.0,40.2288,40.2586,40.1891,40.2387,23677.0
2023-03-16 13:30:00,40.52,40.53,40.39,40.43,18498.0,40.2288,40.2387,40.0997,40.1394,18498.0
2023-03-16 13:35:00,40.42,40.42,40.37,40.39,12387.0,40.1295,40.1295,40.0798,40.0997,12387.0
2023-03-16 13:40:00,40.4,40.43,40.34,40.4,14571.0,40.1096,40.1394,40.0501,40.1096,14571.0
2023-03-16 13:45:00,40.39,40.43,40.36,40.39,11440.0,40.0997,40.1394,40.0699,40.0997,11440.0
2023-03-16 13:50:00,40.37,40.37,40.28,40.35,17770.0,40.0798,40.0798,39.9905,40.06,17770.0
2023-03-16 13:55:00,40.34,40.35,40.3,40.33,7807.0,40.0501,40.06,40.0103,40.0401,7807.0
2023-03-16 14:00:00,40.33,40.34,40.28,40.28,16062.0,40.0401,40.0501,39.9905,39.9905,16062.0
2023-03-16 14:05:00,40.27,40.29,40.21,40.28,12495.0,39.9806,40.0004,39.921,39.9905,12495.0
2023-03-16 14:10:00,40.28,40.31,40.23,40.27,16070.0,39.9905,40.0203,39.9409,39.9806,16070.0
2023-03-16 14:15:00,40.27,40.34,40.26,40.31,18794.0,39.9806,40.0501,39.9706,40.0203,18794.0
2023-03-16 14:20:00,40.31,40.34,40.29,40.33,22758.0,40.0203,40.0501,40.0004,40.0401,22758.0
2023-03-16 14:25:00,40.33,40.37,40.31,40.37,22258.0,40.0401,40.0798,40.0203,40.0798,22258.0
2023-03-16 14:30:00,40.37,40.37,40.24,40.25,31011.0,40.0798,40.0798,39.9508,39.9607,31011.0
2023-03-16 14:35:00,40.25,40.35,40.24,40.34,16543.0,39.9607,40.06,39.9508,40.0501,16543.0
2023-03-16 14:40:00,40.34,40.4,40.34,40.4,23199.0,40.0501,40.1096,40.0501,40.1096,23199.0
2023-03-16 14:45:00,40.39,40.4,40.33,40.34,18324.0,40.0997,40.1096,40.0401,40.0501,18324.0
2023-03-16 14:50:00,40.34,40.4,40.33,40.36,21763.0,40.0501,40.1096,40.0401,40.0699,21763.0
2023-03-16 14:55:00,40.36,40.46,40.35,40.45,21694.0,40.0699,40.1692,40.06,40.1593,21694.0
2023-03-16 15:00:00,40.45,40.5,40.44,40.49,19276.0,40.1593,40.2089,40.1493,40.199,19276.0
2023-03-16 15:05:00,40.49,40.51,40.44,40.45,22830.0,40.199,40.2188,40.1493,40.1593,22830.0
2023-03-16 15:10:00,40.45,40.51,40.44,40.45,25050.0,40.1593,40.2188,40.1493,40.1593,25050.0
2023-03-16 15:15:00,40.44,40.49,40.43,40.46,18967.0,40.1493,40.199,40.1394,40.1692,18967.0
2023-03-16 15:20:00,40.46,40.57,40.45,40.55,25911.0,40.1692,40.2784,40.1593,40.2586,25911.0
2023-03-16 15:25:00,40.55,40.6,40.5,40.59,18306.0,40.2586,40.3082,40.2089,40.2983,18306.0
2023-03-16 15:30:00,40.6,40.62,40.52,40.54,43184.0,40.3082,40.328,40.2288,40.2486,43184.0
2023-03-16 15:35:00,40.53,40.53,40.43,40.52,42841.0,40.2387,40.2387,40.1394,40.2288,42841.0
2023-03-16 15:40:00,40.52,40.61,40.51,40.61,58591.0,40.2288,40.3181,40.2188,40.3181,58591.0
2023-03-16 15:45:00,40.61,40.61,40.48,40.55,80317.0,40.3181,40.3181,40.1891,40.2586,80317.0
2023-03-16 15:50:00,40.55,40.58,40.46,40.48,131856.0,40.2586,40.2883,40.1692,40.1891,131856.0
2023-03-16 15:55:00,40.48,40.54,40.43,40.43,372397.0,40.1891,40.2486,40.1394,40.1394,372397.0
2023-03-17 09:30:00,40.2,40.4,39.84,39.86,338790.0,39.9111,40.1096,39.5537,39.5735,338790.0
2023-03-17 09:35:00,39.86,40.09,39.81,39.89,24922.0,39.5735,39.8019,39.5239,39.6033,24922.0
2023-03-17 09:40:00,39.88,39.94,39.79,39.83,10856.0,39.5934,39.6529,39.504,39.5437,10856.0
2023-03-17 09:45:00,39.82,39.82,39.67,39.67,20753.0,39.5338,39.5338,39.3849,39.3849,20753.0
2023-03-17 09:50:00,39.66,39.8,39.64,39.77,10049.0,39.3749,39.5139,39.3551,39.4842,10049.0
2023-03-17 09:55:00,39.77,39.8,39.72,39.75,9799.0,39.4842,39.5139,39.4345,39.4643,9799.0
2023-03-17 10:00:00,39.76,39.93,39.72,39.92,27656.0,39.4742,39.643,39.4345,39.6331,27656.0
2023-03-17 10:05:00,39.93,39.93,39.72,39.78,15456.0,39.643,39.643,39.4345,39.4941,15456.0
2023-03-17 10:10:00,39.73,39.73,39.62,39.66,14357.0,39.4444,39.4444,39.3352,39.3749,14357.0
2023-03-17 10:15:00,39.68,39.72,39.5,39.53,14290.0,39.3948,39.4345,39.2161,39.2459,14290.0
2023-03-17 10:20:00,39.53,39.58,39.49,39.49,12083.0,39.2459,39.2955,39.2062,39.2062,12083.0
2023-03-17 10:25:00,39.48,39.53,39.39,39.52,17739.0,39.1962,39.2459,39.1069,39.236,17739.0
2023-03-17 10:30:00,39.52,39.53,39.38,39.44,22364.0,39.236,39.2459,39.097,39.1565,22364.0
2023-03-17 10:35:00,39.43,39.43,39.34,39.42,24227.0,39.1466,39.1466,39.0572,39.1367,24227.0
2023-03-17 10:40:00,39.41,39.43,39.3,39.3,21144.0,39.1267,39.1466,39.0175,39.0175,21144.0
2023-03-17 10:45:00,39.29,39.37,39.25,39.35,21725.0,39.0076,39.087,38.9679,39.0672,21725.0
2023-03-17 10:50:00,39.36,39.37,39.22,39.29,17440.0,39.0771,39.087,38.9381,39.0076,17440.0
2023-03-17 10:55:00,39.3,39.32,39.23,39.25,18119.0,39.0175,39.0374,38.948,38.9679,18119.0
2023-03-17 11:00:00,39.23,39.24,39.1,39.16,30832.0,38.948,38.958,38.819,38.8785,30832.0
2023-03-17 11:05:00,39.16,39.26,39.12,39.24,19050.0,38.8785,38.9778,38.8388,38.958,19050.0
2023-03-17 11:10:00,39.23,39.26,39.15,39.25,12312.0,38.948,38.9778,38.8686,38.9679,12312.0
2023-03-17 11:15:00,39.26,39.32,39.25,39.26,32403.0,38.9778,39.0374,38.9679,38.9778,32403.0
2023-03-17 11:20:00,39.26,39.28,39.16,39.17,18709.0,38.9778,38.9977,38.8785,38.8885,18709.0
2023-03-17 11:25:00,39.17,39.19,39.11,39.16,27243.0,38.8885,38.9083,38.8289,38.8785,27243.0
2023-03-17 11:30:00,39.15,39.27,39.13,39.27,22716.0,38.8686,38.9878,38.8488,38.9878,22716.0
2023-03-17 11:35:00,39.27,39.3,39.13,39.13,19212.0,38.9878,39.0175,38.8488,38.8488,19212.0
2023-03-17 11:40:00,39.13,39.18,39.08,39.1,28306.0,38.8488,38.8984,38.7991,38.819,28306.0
2023-03-17 11:45:00,39.1,39.21,39.1,39.19,29245.0,38.819,38.9282,38.819,38.9083,29245.0
2023-03-17 11:50:00,39.19,39.25,39.15,39.15,18427.0,38.9083,38.9679,38.8686,38.8686,18427.0
2023-03-17 11:55:00,39.13,39.19,39.12,39.16,17431.0,38.8488,38.9083,38.8388,38.8785,17431.0
2023-03-17 12:00:00,39.16,39.27,39.16,39.23,26896.0,38.8785,38.9878,38.8785,38.948,26896.0
2023-03-17 12:05:00,39.24,39.25,39.16,39.23,19361.0,38.958,38.9679,38.8785,38.948,19361.0
2023-03-17 12:10:00,39.24,39.24,39.18,39.22,20279.0,38.958,38.958,38.8984,38.9381,20279.0
2023-03-17 12:15:00,39.21,39.29,39.18,39.23,24407.0,38.9282,39.0076,38.8984,38.948,24407.0
2023-03-17 12:20:00,39.23,39.24,39.16,39.16,17149.0,38.948,38.958,38.8785,38.8785,17149.0
2023-03-17 12:25:00,39.16,39.27,39.16,39.25,16267.0,38.8785,38.9878,38.8785,38.9679,16267.0
2023-03-17 12:30:00,39.26,39.39,39.26,39.31,21149.0,38.9778,39.1069,38.9778,39.0275,21149.0
2023-03-17 12:35:00,39.3,39.32,39.27,39.29,14871.0,39.0175,39.0374,38.9878,39.0076,14871.0
2023-03-17 12:40:00,39.29,39.33,39.27,39.29,11525.0,39.0076,39.0473,38.9878,39.0076,11525.0
2023-03-17 12:45:00,39.29,39.29,39.22,39.26,17667.0,39.0076,39.0076,38.9381,38.9778,17667.0
2023-03-17 12:50:00,39.27,39.32,39.24,39.25,10718.0,38.9878,39.0374,38.958,38.9679,10718.0
2023-03-17 12:55:00,39.25,39.34,39.24,39.27,12376.0,38.9679,39.0572,38.958,38.9878,12376.0
2023-03-17 13:00:00,39.29,39.37,39.28,39.37,56875.0,39.0076,39.087,38.9977,39.087,56875.0
2023-03-17 13:05:00,39.38,39.46,39.36,39.44,15460.0,39.097,39.1764,39.0771,39.1565,15460.0
2023-03-17 13:10:00,39.44,39.45,39.38,39.43,14303.0,39.1565,39.1665,39.097,39.1466,14303.0
2023-03-17 13:15:00,39.44,39.44,39.36,39.39,16945.0,39.1565,39.1565,39.0771,39.1069,16945.0
2023-03-17 13:20:00,39.39,39.43,39.32,39.32,40487.0,39.1069,39.1466,39.0374,39.0374,40487.0
2023-03-17 13:25:00,39.33,39.33,39.23,39.32,67453.0,39.0473,39.0473,38.948,39.0374,67453.0
2023-03-17 13:30:00,39.31,39.37,39.24,39.33,28890.0,39.0275,39.087,38.958,39.0473,28890.0
2023-03-17 13:35:00,39.33,39.4,39.29,39.39,52460.0,39.0473,39.1168,39.0076,39.1069,52460.0
2023-03-17 13:40:00,39.39,39.4,39.31,39.4,19497.0,39.1069,39.1168,39.0275,39.1168,19497.0
2023-03-17 13:45:00,39.4,39.4,39.31,39.36,39065.0,39.1168,39.1168,39.0275,39.0771,39065.0
2023-03-17 13:50:00,39.36,39.36,39.26,39.3,49652.0,39.0771,39.0771,38.9778,39.0175,49652.0
2023-03-17 13:55:00,39.31,39.32,39.25,39.31,35796.0,39.0275,39.0374,38.9679,39.0275,35796.0
2023-03-17 14:00:00,39.3,39.36,39.26,39.27,45878.0,39.0175,39.0771,38.9778,38.9878,45878.0
2023-03-17 14:05:00,39.27,39.3,39.15,39.26,48405.0,38.9878,39.0175,38.8686,38.9778,48405.0
2023-03-17 14:10:00,39.27,39.28,39.2,39.22,34679.0,38.9878,38.9977,38.9183,38.9381,34679.0
2023-03-17 14:15:00,39.21,39.26,39.18,39.26,22520.0,38.9282,38.9778,38.8984,38.9778,22520.0
2023-03-17 14:20:00,39.26,39.28,39.21,39.22,24193.0,38.9778,38.9977,38.9282,38.9381,24193.0
2023-03-17 14:25:00,39.22,39.23,39.18,39.21,24723.0,38.9381,38.948,38.8984,38.9282,24723.0
2023-03-17 14:30:00,39.2,39.27,39.19,39.25,21136.0,38.9183,38.9878,38.9083,38.9679,21136.0
2023-03-17 14:35:00,39.25,39.26,39.19,39.22,38355.0,38.9679,38.9778,38.9083,38.9381,38355.0
2023-03-17 14:40:00,39.21,39.23,39.18,39.21,23378.0,38.9282,38.948,38.8984,38.9282,23378.0
2023-03-17 14:45:00,39.2,39.22,39.16,39.2,26504.0,38.9183,38.9381,38.8785,38.9183,26504.0
2023-03-17 14:50:00,39.2,39.26,39.13,39.26,29711.0,38.9183,38.9778,38.8488,38.9778,29711.0
2023-03-17 14:55:00,39.26,39.29,39.22,39.25,19283.0,38.9778,39.0076,38.9381,38.9679,19283.0
2023-03-17 15:00:00,39.26,39.27,39.18,39.22,27686.0,38.9778,38.9878,38.8984,38.9381,27686.0
2023-03-17 15:05:00,39.23,39.24,39.17,39.19,29967.0,38.948,38.958,38.8885,38.9083,29967.0
2023-03-17 15:10:00,39.19,39.22,39.15,39.21,36423.0,38.9083,38.9381,38.8686,38.9282,36423.0
2023-03-17 15:15:00,39.2,39.25,39.13,39.22,32068.0,38.9183,38.9679,38.8488,38.9381,32068.0
2023-03-17 15:20:00,39.22,39.26,39.19,39.26,63638.0,38.9381,38.9778,38.9083,38.9778,63638.0
2023-03-17 15:25:00,39.26,39.29,39.24,39.27,28929.0,38.9778,39.0076,38.958,38.9878,28929.0
2023-03-17 15:30:00,39.27,39.27,39.1,39.16,51759.0,38.9878,38.9878,38.819,38.8785,51759.0
2023-03-17 15:35:00,39.16,39.19,39.08,39.11,75083.0,38.8785,38.9083,38.7991,38.8289,75083.0
2023-03-17 15:40:00,39.11,39.14,39.08,39.12,124130.0,38.8289,38.8587,38.7991,38.8388,124130.0
2023-03-17 15:45:00,39.12,39.12,38.97,38.98,158541.0,38.8388,38.8388,38.6899,38.6998,158541.0
2023-03-17 15:50:00,39.0,39.17,39.0,39.17,149001.0,38.7197,38.8885,38.7197,38.8885,149001.0
2023-03-17 15:55:00,39.17,39.22,39.06,39.21,377007.0,38.8885,38.9381,38.7793,38.9282,377007.0
2023-03-20 09:30:00,39.25,39.87,39.25,39.73,36977.0,38.9679,39.5834,38.9679,39.4444,36977.0
2023-03-20 09:35:00,39.72,39.82,39.69,39.7,36751.0,39.4345,39.5338,39.4047,39.4147,36751.0
2023-03-20 09:40:00,39.68,39.88,39.67,39.83,20977.0,39.3948,39.5934,39.3849,39.5437,20977.0
2023-03-20 09:45:00,39.84,39.95,39.76,39.89,21910.0,39.5537,39.6629,39.4742,39.6033,21910.0
2023-03-20 09:50:00,39.9,39.98,39.84,39.92,16943.0,39.6132,39.6926,39.5537,39.6331,16943.0
2023-03-20 09:55:00,39.9,40.01,39.87,39.94,17882.0,39.6132,39.7224,39.5834,39.6529,17882.0
2023-03-20 10:00:00,39.94,39.99,39.9,39.93,20350.0,39.6529,39.7026,39.6132,39.643,20350.0
2023-03-20 10:05:00,39.92,39.95,39.78,39.79,23332.0,39.6331,39.6629,39.4941,39.504,23332.0
2023-03-20 10:10:00,39.8,39.87,39.72,39.72,35310.0,39.5139,39.5834,39.4345,39.4345,35310.0
2023-03-20 10:15:00,39.72,39.78,39.61,39.61,22699.0,39.4345,39.4941,39.3253,39.3253,22699.0
2023-03-20 10:20:00,39.6,39.86,39.6,39.86,19946.0,39.3154,39.5735,39.3154,39.5735,19946.0
2023-03-20 10:25:00,39.86,39.89,39.8,39.81,39375.0,39.5735,39.6033,39.5139,39.5239,39375.0
2023-03-20 10:30:00,39.81,39.86,39.77,39.83,44059.0,39.5239,39.5735,39.4842,39.5437,44059.0
2023-03-20 10:35:00,39.84,39.88,39.75,39.77,24006.0,39.5537,39.5934,39.4643,39.4842,24006.0
2023-03-20 10:40:00,39.75,39.8,39.69,39.7,20095.0,39.4643,39.5139,39.4047,39.4147,20095.0
2023-03-20 10:45:00,39.69,39.81,39.65,39.8,22130.0,39.4047,39.5239,39.365,39.5139,22130.0
2023-03-20 10:50:00,39.8,39.8,39.72,39.73,19476.0,39.5139,39.5139,39.4345,39.4444,19476.0
2023-03-20 10:55:00,39.73,39.78,39.71,39.75,40443.0,39.4444,39.4941,39.4246,39.4643,40443.0
2023-03-20 11:00:00,39.73,39.86,39.73,39.82,40419.0,39.4444,39.5735,39.4444,39.5338,40419.0
2023-03-20 11:05:00,39.82,39.83,39.71,39.75,39954.0,39.5338,39.5437,39.4246,39.4643,39954.0
2023-03-20 11:10:00,39.75,39.78,39.7,39.74,32198.0,39.4643,39.4941,39.4147,39.4544,32198.0
2023-03-20 11:15:00,39.74,39.74,39.65,39.7,22150.0,39.4544,39.4544,39.365,39.4147,22150.0
2023-03-20 11:20:00,39.71,39.73,39.68,39.7,16477.0,39.4246,39.4444,39.3948,39.4147,16477.0
2023-03-20 11:25:00,39.7,39.84,39.69,39.82,67282.0,39.4147,39.5537,39.4047,39.5338,67282.0
2023-03-20 11:30:00,39.82,39.85,39.74,39.77,48589.0,39.5338,39.5636,39.4544,39.4842,48589.0
2023-03-20 11:35:00,39.77,39.82,39.73,39.8,32929.0,39.4842,39.5338,39.4444,39.5139,32929.0
2023-03-20 11:40:00,39.8,39.8,39.68,39.7,19805.0,39.5139,39.5139,39.3948,39.4147,19805.0
2023-03-20 11:45:00,39.7,39.75,39.68,39.75,16371.0,39.4147,39.4643,39.3948,39.4643,16371.0
2023-03-20 11:50:00,39.75,39.82,39.69,39.71,19636.0,39.4643,39.5338,39.4047,39.4246,19636.0
2023-03-20 11:55:00,39.7,39.73,39.62,39.63,12759.0,39.4147,39.4444,39.3352,39.3452,12759.0
2023-03-20 12:00:00,39.64,39.7,39.61,39.69,17443.0,39.3551,39.4147,39.3253,39.4047,17443.0
2023-03-20 12:05:00,39.69,39.7,39.56,39.57,13666.0,39.4047,39.4147,39.2757,39.2856,13666.0
2023-03-20 12:10:00,39.55,39.56,39.43,39.52,15825.0,39.2657,39.2757,39.1466,39.236,15825.0
2023-03-20 12:15:00,39.53,39.58,39.5,39.51,10732.0,39.2459,39.2955,39.2161,39.226,10732.0
2023-03-20 12:20:00,39.52,39.57,39.5,39.52,10400.0,39.236,39.2856,39.2161,39.236,10400.0
2023-03-20 12:25:00,39.52,39.57,39.49,39.57,15103.0,39.236,39.2856,39.2062,39.2856,15103.0
2023-03-20 12:30:00,39.57,39.6,39.54,39.58,11007.0,39.2856,39.3154,39.2558,39.2955,11007.0
2023-03-20 12:35:00,39.57,39.59,39.54,39.59,11610.0,39.2856,39.3055,39.2558,39.3055,11610.0
2023-03-20 12:40:00,39.57,39.59,39.5,39.54,11314.0,39.2856,39.3055,39.2161,39.2558,11314.0
2023-03-20 12:45:00,39.54,39.57,39.52,39.56,7641.0,39.2558,39.2856,39.236,39.2757,7641.0
2023-03-20 12:50:00,39.57,39.64,39.57,39.64,10126.0,39.2856,39.3551,39.2856,39.3551,10126.0
2023-03-20 12:55:00,39.64,39.69,39.62,39.65,7025.0,39.3551,39.4047,39.3352,39.365,7025.0
2023-03-20 13:00:00,39.65,39.69,39.63,39.66,16838.0,39.365,39.4047,39.3452,39.3749,16838.0
2023-03-20 13:05:00,39.67,39.76,39.67,39.72,13949.0,39.3849,39.4742,39.3849,39.4345,13949.0
2023-03-20 13:10:00,39.71,39.75,39.71,39.72,6881.0,39.4246,39.4643,39.4246,39.4345,6881.0
2023-03-20 13:15:00,39.72,39.77,39.71,39.77,12816.0,39.4345,39.4842,39.4246,39.4842,12816.0
2023-03-20 13:20:00,39.77,39.82,39.75,39.8,7094.0,39.4842,39.5338,39.4643,39.5139,7094.0
2023-03-20 13:25:00,39.8,39.81,39.76,39.76,4595.0,39.5139,39.5239,39.4742,39.4742,4595.0
2023-03-20 13:30:00,39.76,39.82,39.75,39.77,8103.0,39.4742,39.5338,39.4643,39.4842,8103.0
2023-03-20 13:35:00,39.76,39.8,39.76,39.8,8271.0,39.4742,39.5139,39.4742,39.5139,8271.0
2023-03-20 13:40:00,39.8,39.84,39.77,39.8,8973.0,39.5139,39.5537,39.4842,39.5139,8973.0
2023-03-20 13:45:00,39.79,39.8,39.75,39.77,8744.0,39.504,39.5139,39.4643,39.4842,8744.0
2023-03-20 13:50:00,39.77,39.78,39.71,39.71,8645.0,39.4842,39.4941,39.4246,39.4246,8645.0
2023-03-20 13:55:00,39.72,39.74,39.7,39.72,25411.0,39.4345,39.4544,39.4147,39.4345,25411.0
2023-03-20 14:00:00,39.72,39.73,39.67,39.68,30733.0,39.4345,39.4444,39.3849,39.3948,30733.0
2023-03-20 14:05:00,39.68,39.7,39.62,39.63,20000.0,39.3948,39.4147,39.3352,39.3452,20000.0
2023-03-20 14:10:00,39.63,39.69,39.62,39.65,16203.0,39.3452,39.4047,39.3352,39.365,16203.0
2023-03-20 14:15:00,39.65,39.69,39.6,39.69,19993.0,39.365,39.4047,39.3154,39.4047,19993.0
2023-03-20 14:20:00,39.68,39.73,39.67,39.72,14065.0,39.3948,39.4444,39.3849,39.4345,14065.0
2023-03-20 14:25:00,39.72,39.72,39.67,39.68,11762.0,39.4345,39.4345,39.3849,39.3948,11762.0
2023-03-20 14:30:00,39.68,39.71,39.57,39.64,67350.0,39.3948,39.4246,39.2856,39.3551,67350.0
2023-03-20 14:35:00,39.64,39.66,39.59,39.59,17981.0,39.3551,39.3749,39.3055,39.3055,17981.0
2023-03-20 14:40:00,39.59,39.6,39.56,39.58,17911.0,39.3055,39.3154,39.2757,39.2955,17911.0
2023-03-20 14:45:00,39.58,39.63,39.57,39.62,8315.0,39.2955,39.3452,39.2856,39.3352,8315.0
2023-03-20 14:50:00,39.63,39.7,39.62,39.65,21161.0,39.3452,39.4147,39.3352,39.365,21161.0
2023-03-20 14:55:00,39.65,39.67,39.61,39.63,17843.0,39.365,39.3849,39.3253,39.3452,17843.0
2023-03-20 15:00:00,39.63,39.66,39.59,39.64,17816.0,39.3452,39.3749,39.3055,39.3551,17816.0
2023-03-20 15:05:00,39.64,39.67,39.63,39.64,16694.0,39.3551,39.3849,39.3452,39.3551,16694.0
2023-03-20 15:10:00,39.64,39.66,39.61,39.66,19296.0,39.3551,39.3749,39.3253,39.3749,19296.0
2023-03-20 15:15:00,39.66,39.72,39.62,39.71,20532.0,39.3749,39.4345,39.3352,39.4246,20532.0
2023-03-20 15:20:00,39.71,39.71,39.63,39.66,22228.0,39.4246,39.4246,39.3452,39.3749,22228.0
2023-03-20 15:25:00,39.66,39.71,39.66,39.67,31933.0,39.3749,39.4246,39.3749,39.3849,31933.0
2023-03-20 15:30:00,39.66,39.72,39.63,39.66,45762.0,39.3749,39.4345,39.3452,39.3749,45762.0
2023-03-20 15:35:00,39.66,39.69,39.61,39.64,53477.0,39.3749,39.4047,39.3253,39.3551,53477.0
2023-03-20 15:40:00,39.64,39.65,39.56,39.56,62704.0,39.3551,39.365,39.2757,39.2757,62704.0
2023-03-20 15:45:00,39.55,39.55,39.36,39.4,271534.0,39.2657,39.2657,39.0771,39.1168,271534.0
2023-03-20 15:50:00,39.4,39.47,39.34,39.38,307806.0,39.1168,39.1863,39.0572,39.097,307806.0
2023-03-20 15:55:00,39.38,39.48,39.33,39.48,421553.0,39.097,39.1962,39.0473,39.1962,421553.0
2023-03-21 09:30:00,40.37,40.45,40.16,40.43,96439.0,40.0798,40.1593,39.8714,40.1394,96439.0
2023-03-21 09:35:00,40.44,40.62,40.43,40.55,48324.0,40.1493,40.328,40.1394,40.2586,48324.0
2023-03-21 09:40:00,40.57,40.81,40.54,40.81,136175.0,40.2784,40.5167,40.2486,40.5167,136175.0
2023-03-21 09:45:00,40.81,40.89,40.75,40.76,116282.0,40.5167,40.5961,40.4571,40.467,116282.0
2023-03-21 09:50:00,40.76,40.87,40.69,40.83,68327.0,40.467,40.5763,40.3975,40.5365,68327.0
2023-03-21 09:55:00,40.84,40.9,40.71,40.9,35719.0,40.5465,40.606,40.4174,40.606,35719.0
2023-03-21 10:00:00,40.9,40.98,40.86,40.89,37193.0,40.606,40.6855,40.5663,40.5961,37193.0
2023-03-21 10:05:00,40.9,40.96,40.87,40.95,31797.0,40.606,40.6656,40.5763,40.6557,31797.0
2023-03-21 10:10:00,40.95,41.01,40.84,40.84,20776.0,40.6557,40.7152,40.5465,40.5465,20776.0
2023-03-21 10:15:00,40.84,40.91,40.81,40.84,35160.0,40.5465,40.616,40.5167,40.5465,35160.0
2023-03-21 10:20:00,40.85,40.89,40.82,40.87,30263.0,40.5564,40.5961,40.5266,40.5763,30263.0
2023-03-21 10:25:00,40.87,40.93,40.82,40.93,32093.0,40.5763,40.6358,40.5266,40.6358,32093.0
2023-03-21 10:30:00,40.93,40.99,40.89,40.98,26227.0,40.6358,40.6954,40.5961,40.6855,26227.0
2023-03-21 10:35:00,40.98,40.98,40.87,40.96,32362.0,40.6855,40.6855,40.5763,40.6656,32362.0
2023-03-21 10:40:00,40.97,41.05,40.92,41.05,27430.0,40.6755,40.755,40.6259,40.755,27430.0
2023-03-21 10:45:00,41.04,41.13,41.04,41.09,35068.0,40.745,40.8344,40.745,40.7947,35068.0
2023-03-21 10:50:00,41.08,41.08,40.89,40.91,18662.0,40.7847,40.7847,40.5961,40.616,18662.0
2023-03-21 10:55:00,40.91,40.91,40.8,40.81,14302.0,40.616,40.616,40.5068,40.5167,14302.0
2023-03-21 11:00:00,40.81,40.83,40.76,40.8,13180.0,40.5167,40.5365,40.467,40.5068,13180.0
2023-03-21 11:05:00,40.8,40.83,40.76,40.8,18117.0,40.5068,40.5365,40.467,40.5068,18117.0
2023-03-21 11:10:00,40.81,40.92,40.81,40.91,11476.0,40.5167,40.6259,40.5167,40.616,11476.0
2023-03-21 11:15:00,40.91,40.94,40.88,40.93,11427.0,40.616,40.6457,40.5862,40.6358,11427.0
2023-03-21 11:20:00,40.93,40.94,40.89,40.94,6700.0,40.6358,40.6457,40.5961,40.6457,6700.0
2023-03-21 11:25:00,40.94,40.94,40.84,40.88,22683.0,40.6457,40.6457,40.5465,40.5862,22683.0
2023-03-21 11:30:00,40.89,40.89,40.84,40.86,14337.0,40.5961,40.5961,40.5465,40.5663,14337.0
2023-03-21 11:35:00,40.86,40.9,40.77,40.79,18751.0,40.5663,40.606,40.477,40.4968,18751.0
2023-03-21 11:40:00,40.79,40.8,40.71,40.72,17996.0,40.4968,40.5068,40.4174,40.4273,17996.0
2023-03-21 11:45:00,40.71,40.74,40.63,40.66,8710.0,40.4174,40.4472,40.338,40.3678,8710.0
2023-03-21 11:50:00,40.66,40.71,40.65,40.71,11551.0,40.3678,40.4174,40.3578,40.4174,11551.0
2023-03-21 11:55:00,40.72,40.72,40.66,40.68,8118.0,40.4273,40.4273,40.3678,40.3876,8118.0
2023-03-21 12:00:00,40.68,40.68,40.6,40.62,6729.0,40.3876,40.3876,40.3082,40.328,6729.0
2023-03-21 12:05:00,40.62,40.65,40.59,40.63,7969.0,40.328,40.3578,40.2983,40.338,7969.0
2023-03-21 12:10:00,40.63,40.81,40.62,40.73,38898.0,40.338,40.5167,40.328,40.4373,38898.0
2023-03-21 12:15:00,40.73,40.81,40.71,40.81,18029.0,40.4373,40.5167,40.4174,40.5167,18029.0
2023-03-21 12:20:00,40.81,40.85,40.79,40.8,15257.0,40.5167,40.5564,40.4968,40.5068,15257.0
2023-03-21 12:25:00,40.82,40.85,40.8,40.82,9255.0,40.5266,40.5564,40.5068,40.5266,9255.0
2023-03-21 12:30:00,40.82,40.85,40.77,40.77,9277.0,40.5266,40.5564,40.477,40.477,9277.0
2023-03-21 12:35:00,40.77,40.78,40.69,40.69,13078.0,40.477,40.4869,40.3975,40.3975,13078.0
2023-03-21 12:40:00,40.68,40.72,40.67,40.7,11473.0,40.3876,40.4273,40.3777,40.4075,11473.0
2023-03-21 12:45:00,40.69,40.7,40.65,40.66,8215.0,40.3975,40.4075,40.3578,40.3678,8215.0
2023-03-21 12:50:00,40.66,40.7,40.66,40.7,18029.0,40.3678,40.4075,40.3678,40.4075,18029.0
2023-03-21 12:55:00,40.7,40.72,40.67,40.67,14812.0,40.4075,40.4273,40.3777,40.3777,14812.0
2023-03-21 13:00:00,40.68,40.69,40.65,40.65,10749.0,40.3876,40.3975,40.3578,40.3578,10749.0
2023-03-21 13:05:00,40.64,40.65,40.61,40.64,7910.0,40.3479,40.3578,40.3181,40.3479,7910.0
2023-03-21 13:10:00,40.64,40.65,40.6,40.62,10892.0,40.3479,40.3578,40.3082,40.328,10892.0
2023-03-21 13:15:00,40.62,40.65,40.61,40.65,22106.0,40.328,40.3578,40.3181,40.3578,22106.0
2023-03-21 13:20:00,40.65,40.68,40.61,40.62,10879.0,40.3578,40.3876,40.3181,40.328,10879.0
2023-03-21 13:25:00,40.61,40.63,40.57,40.62,12915.0,40.3181,40.338,40.2784,40.328,12915.0
2023-03-21 13:30:00,40.63,40.77,40.61,40.72,22505.0,40.338,40.477,40.3181,40.4273,22505.0
2023-03-21 13:35:00,40.72,40.73,40.67,40.67,21745.0,40.4273,40.4373,40.3777,40.3777,21745.0
2023-03-21 13:40:00,40.66,40.66,40.63,40.65,5177.0,40.3678,40.3678,40.338,40.3578,5177.0
2023-03-21 13:45:00,40.64,40.67,40.6,40.61,11320.0,40.3479,40.3777,40.3082,40.3181,11320.0
2023-03-21 13:50:00,40.61,40.61,40.52,40.54,14942.0,40.3181,40.3181,40.2288,40.2486,14942.0
2023-03-21 13:55:00,40.53,40.53,40.44,40.47,9113.0,40.2387,40.2387,40.1493,40.1791,9113.0
2023-03-21 14:00:00,40.47,40.54,40.45,40.52,13052.0,40.1791,40.2486,40.1593,40.2288,13052.0
2023-03-21 14:05:00,40.52,40.53,40.44,40.47,8240.0,40.2288,40.2387,40.1493,40.1791,8240.0
2023-03-21 14:10:00,40.47,40.53,40.46,40.52,9669.0,40.1791,40.2387,40.1692,40.2288,9669.0
2023-03-21 14:15:00,40.52,40.54,40.49,40.51,8858.0,40.2288,40.2486,40.199,40.2188,8858.0
2023-03-21 14:20:00,40.51,40.53,40.49,40.52,8329.0,40.2188,40.2387,40.199,40.2288,8329.0
2023-03-21 14:25:00,40.52,40.53,40.49,40.52,12267.0,40.2288,40.2387,40.199,40.2288,12267.0
2023-03-21 14:30:00,40.53,40.54,40.52,40.52,9191.0,40.2387,40.2486,40.2288,40.2288,9191.0
2023-03-21 14:35:00,40.53,40.55,40.48,40.5,11432.0,40.2387,40.2586,40.1891,40.2089,11432.0
2023-03-21 14:40:00,40.5,40.54,40.49,40.54,11403.0,40.2089,40.2486,40.199,40.2486,11403.0
2023-03-21 14:45:00,40.54,40.56,40.51,40.52,9986.0,40.2486,40.2685,40.2188,40.2288,9986.0
2023-03-21 14:50:00,40.53,40.54,40.44,40.48,18213.0,40.2387,40.2486,40.1493,40.1891,18213.0
2023-03-21 14:55:00,40.48,40.48,40.41,40.42,46919.0,40.1891,40.1891,40.1196,40.1295,46919.0
2023-03-21 15:00:00,40.42,40.45,40.37,40.38,88515.0,40.1295,40.1593,40.0798,40.0898,88515.0
2023-03-21 15:05:00,40.38,40.45,40.36,40.41,54492.0,40.0898,40.1593,40.0699,40.1196,54492.0
2023-03-21 15:10:00,40.41,40.43,40.36,40.43,60255.0,40.1196,40.1394,40.0699,40.1394,60255.0
2023-03-21 15:15:00,40.43,40.45,40.38,40.4,57030.0,40.1394,40.1593,40.0898,40.1096,57030.0
2023-03-21 15:20:00,40.4,40.4,40.33,40.36,53421.0,40.1096,40.1096,40.0401,40.0699,53421.0
2023-03-21 15:25:00,40.35,40.42,40.34,40.41,50633.0,40.06,40.1295,40.0501,40.1196,50633.0
2023-03-21 15:30:00,40.41,40.44,40.37,40.39,41502.0,40.1196,40.1493,40.0798,40.0997,41502.0
2023-03-21 15:35:00,40.39,40.43,40.34,40.41,63729.0,40.0997,40.1394,40.0501,40.1196,63729.0
2023-03-21 15:40:00,40.42,40.55,40.41,40.55,63696.0,40.1295,40.2586,40.1196,40.2586,63696.0
2023-03-21 15:45:00,40.55,40.66,40.53,40.65,88750.0,40.2586,40.3678,40.2387,40.3578,88750.0
2023-03-21 15:50:00,40.64,40.65,40.54,40.56,105617.0,40.3479,40.3578,40.2486,40.2685,105617.0
2023-03-21 15:55:00,40.57,40.57,40.52,40.56,237363.0,40.2784,40.2784,40.2288,40.2685,237363.0
2023-03-22 09:30:00,40.62,40.92,40.62,40.91,42708.0,40.328,40.6259,40.328,40.616,42708.0
2023-03-22 09:35:00,40.93,41.04,40.82,40.99,31917.0,40.6358,40.745,40.5266,40.6954,31917.0
2023-03-22 09:40:00,41.0,41.05,40.92,40.96,22869.0,40.7053,40.755,40.6259,40.6656,22869.0
2023-03-22 09:45:00,40.96,41.05,40.95,41.02,33245.0,40.6656,40.755,40.6557,40.7252,33245.0
2023-03-22 09:50:00,41.04,41.1,40.95,41.1,23592.0,40.745,40.8046,40.6557,40.8046,23592.0
2023-03-22 09:55:00,41.09,41.15,41.01,41.14,116817.0,40.7947,40.8542,40.7152,40.8443,116817.0
2023-03-22 10:00:00,41.14,41.23,41.11,41.2,86363.0,40.8443,40.9337,40.8145,40.9039,86363.0
2023-03-22 10:05:00,41.19,41.2,41.1,41.17,39717.0,40.894,40.9039,40.8046,40.8741,39717.0
2023-03-22 10:10:00,41.16,41.17,41.04,41.05,22505.0,40.8642,40.8741,40.745,40.755,22505.0
2023-03-22 10:15:00,41.03,41.12,41.03,41.11,12805.0,40.7351,40.8245,40.7351,40.8145,12805.0
2023-03-22 10:20:00,41.11,41.15,41.1,41.12,17530.0,40.8145,40.8542,40.8046,40.8245,17530.0
2023-03-22 10:25:00,41.12,41.24,41.11,41.2,20143.0,40.8245,40.9436,40.8145,40.9039,20143.0
2023-03-22 10:30:00,41.19,41.21,41.07,41.09,15542.0,40.894,40.9138,40.7748,40.7947,15542.0
2023-03-22 10:35:00,41.09,41.12,41.05,41.07,35160.0,40.7947,40.8245,40.755,40.7748,35160.0
2023-03-22 10:40:00,41.07,41.15,41.07,41.12,15108.0,40.7748,40.8542,40.7748,40.8245,15108.0
2023-03-22 10:45:00,41.13,41.18,41.09,41.1,27958.0,40.8344,40.884,40.7947,40.8046,27958.0
2023-03-22 10:50:00,41.09,41.1,41.02,41.07,9872.0,40.7947,40.8046,40.7252,40.7748,9872.0
2023-03-22 10:55:00,41.07,41.12,41.02,41.12,15942.0,40.7748,40.8245,40.7252,40.8245,15942.0
2023-03-22 11:00:00,41.11,41.11,41.02,41.03,25400.0,40.8145,40.8145,40.7252,40.7351,25400.0
2023-03-22 11:05:00,41.04,41.07,41.01,41.02,9694.0,40.745,40.7748,40.7152,40.7252,9694.0
2023-03-22 11:10:00,41.03,41.05,40.97,41.01,22530.0,40.7351,40.755,40.6755,40.7152,22530.0
2023-03-22 11:15:00,41.02,41.05,40.98,40.98,58343.0,40.7252,40.755,40.6855,40.6855,58343.0
2023-03-22 11:20:00,40.98,41.06,40.98,41.05,21142.0,40.6855,40.7649,40.6855,40.755,21142.0
2023-03-22 11:25:00,41.06,41.09,41.05,41.09,16574.0,40.7649,40.7947,40.755,40.7947,16574.0
2023-03-22 11:30:00,41.09,41.14,41.07,41.1,29152.0,40.7947,40.8443,40.7748,40.8046,29152.0
2023-03-22 11:35:00,41.1,41.12,41.05,41.08,20997.0,40.8046,40.8245,40.755,40.7847,20997.0
2023-03-22 11:40:00,41.07,41.08,41.0,41.0,12783.0,40.7748,40.7847,40.7053,40.7053,12783.0
2023-03-22 11:45:00,41.0,41.05,40.98,41.05,15691.0,40.7053,40.755,40.6855,40.755,15691.0
2023-03-22 11:50:00,41.05,41.09,41.04,41.09,12247.0,40.755,40.7947,40.745,40.7947,12247.0
2023-03-22 11:55:00,41.09,41.14,41.08,41.11,12151.0,40.7947,40.8443,40.7847,40.8145,12151.0
2023-03-22 12:00:00,41.12,41.15,41.09,41.13,20405.0,40.8245,40.8542,40.7947,40.8344,20405.0
2023-03-22 12:05:00,41.12,41.16,41.09,41.16,13446.0,40.8245,40.8642,40.7947,40.8642,13446.0
2023-03-22 12:10:00,41.16,41.17,41.12,41.16,11206.0,40.8642,40.8741,40.8245,40.8642,11206.0
2023-03-22 12:15:00,41.17,41.19,41.13,41.18,17294.0,40.8741,40.894,40.8344,40.884,17294.0
2023-03-22 12:20:00,41.18,41.23,41.16,41.22,12765.0,40.884,40.9337,40.8642,40.9237,12765.0
2023-03-22 12:25:00,41.22,41.23,41.19,41.23,14854.0,40.9237,40.9337,40.894,40.9337,14854.0
2023-03-22 12:30:00,41.23,41.23,41.18,41.19,8588.0,40.9337,40.9337,40.884,40.894,8588.0
2023-03-22 12:35:00,41.19,41.2,41.15,41.18,18893.0,40.894,40.9039,40.8542,40.884,18893.0
2023-03-22 12:40:00,41.17,41.18,41.13,41.18,12041.0,40.8741,40.884,40.8344,40.884,12041.0
2023-03-22 12:45:00,41.17,41.2,41.16,41.16,15295.0,40.8741,40.9039,40.8642,40.8642,15295.0
2023-03-22 12:50:00,41.16,41.22,41.15,41.21,27585.0,40.8642,40.9237,40.8542,40.9138,27585.0
2023-03-22 12:55:00,41.21,41.27,41.2,41.26,189593.0,40.9138,40.9734,40.9039,40.9634,189593.0
2023-03-22 13:00:00,41.26,41.26,41.14,41.16,31253.0,40.9634,40.9634,40.8443,40.8642,31253.0
2023-03-22 13:05:00,41.16,41.17,41.03,41.05,14300.0,40.8642,40.8741,40.7351,40.755,14300.0
2023-03-22 13:10:00,41.05,41.08,41.04,41.05,15061.0,40.755,40.7847,40.745,40.755,15061.0
2023-03-22 13:15:00,41.05,41.09,41.04,41.05,11794.0,40.755,40.7947,40.745,40.755,11794.0
2023-03-22 13:20:00,41.05,41.06,40.97,41.0,26623.0,40.755,40.7649,40.6755,40.7053,26623.0
2023-03-22 13:25:00,41.0,41.03,40.99,41.02,10084.0,40.7053,40.7351,40.6954,40.7252,10084.0
2023-03-22 13:30:00,41.02,41.07,41.02,41.04,31518.0,40.7252,40.7748,40.7252,40.745,31518.0
2023-03-22 13:35:00,41.04,41.06,41.0,41.05,28296.0,40.745,40.7649,40.7053,40.755,28296.0
2023-03-22 13:40:00,41.04,41.04,40.87,40.92,123814.0,40.745,40.745,40.5763,40.6259,123814.0
2023-03-22 13:45:00,40.91,40.97,40.91,40.95,34282.0,40.616,40.6755,40.616,40.6557,34282.0
2023-03-22 13:50:00,40.95,40.95,40.85,40.85,30980.0,40.6557,40.6557,40.5564,40.5564,30980.0
2023-03-22 13:55:00,40.84,40.9,40.84,40.89,15739.0,40.5465,40.606,40.5465,40.5961,15739.0
2023-03-22 14:00:00,40.9,41.17,40.88,41.16,40723.0,40.606,40.8741,40.5862,40.8642,40723.0
2023-03-22 14:05:00,41.16,41.33,41.15,41.16,30497.0,40.8642,41.0329,40.8542,40.8642,30497.0
2023-03-22 14:10:00,41.16,41.19,40.98,41.0,31580.0,40.8642,40.894,40.6855,40.7053,31580.0
2023-03-22 14:15:00,41.01,41.12,40.99,41.09,28153.0,40.7152,40.8245,40.6954,40.7947,28153.0
2023-03-22 14:20:00,41.09,41.1,40.91,40.95,22982.0,40.7947,40.8046,40.616,40.6557,22982.0
2023-03-22 14:25:00,40.95,41.04,40.91,41.02,27444.0,40.6557,40.745,40.616,40.7252,27444.0
2023-03-22 14:30:00,41.02,41.11,40.93,41.01,34030.0,40.7252,40.8145,40.6358,40.7152,34030.0
2023-03-22 14:35:00,41.0,41.04,40.75,40.96,44803.0,40.7053,40.745,40.4571,40.6656,44803.0
2023-03-22 14:40:00,40.96,41.2,40.96,41.12,26675.0,40.6656,40.9039,40.6656,40.8245,26675.0
2023-03-22 14:45:00,41.13,41.25,41.11,41.19,27540.0,40.8344,40.9535,40.8145,40.894,27540.0
2023-03-22 14:50:00,41.19,41.23,41.09,41.11,25461.0,40.894,40.9337,40.7947,40.8145,25461.0
2023-03-22 14:55:00,41.12,41.14,40.9,40.91,27096.0,40.8245,40.8443,40.606,40.616,27096.0
2023-03-22 15:00:00,40.88,40.92,40.76,40.78,42607.0,40.5862,40.6259,40.467,40.4869,42607.0
2023-03-22 15:05:00,40.76,40.84,40.67,40.74,51806.0,40.467,40.5465,40.3777,40.4472,51806.0
2023-03-22 15:10:00,40.75,40.85,40.64,40.85,39540.0,40.4571,40.5564,40.3479,40.5564,39540.0
2023-03-22 15:15:00,40.88,40.93,40.81,40.89,23709.0,40.5862,40.6358,40.5167,40.5961,23709.0
2023-03-22 15:20:00,40.88,41.05,40.86,40.97,35097.0,40.5862,40.755,40.5663,40.6755,35097.0
2023-03-22 15:25:00,40.97,41.05,40.87,41.05,28807.0,40.6755,40.755,40.5763,40.755,28807.0
2023-03-22 15:30:00,41.05,41.09,40.84,40.9,121452.0,40.755,40.7947,40.5465,40.606,121452.0
2023-03-22 15:35:00,40.91,40.93,40.76,40.8,32432.0,40.616,40.6358,40.467,40.5068,32432.0
2023-03-22 15:40:00,40.81,40.92,40.81,40.82,136996.0,40.5167,40.6259,40.5167,40.5266,136996.0
2023-03-22 15:45:00,40.82,40.85,40.7,40.76,134061.0,40.5266,40.5564,40.4075,40.467,134061.0
2023-03-22 15:50:00,40.74,40.76,40.67,40.68,130255.0,40.4472,40.467,40.3777,40.3876,130255.0
2023-03-22 15:55:00,40.68,40.69,40.48,40.48,170579.0,40.3876,40.3975,40.1891,40.1891,170579.0
2023-03-23 09:30:00,40.37,40.5,40.33,40.4,37931.0,40.0798,40.2089,40.0401,40.1096,37931.0
2023-03-23 09:35:00,40.4,40.46,40.37,40.37,19953.0,40.1096,40.1692,40.0798,40.0798,19953.0
2023-03-23 09:40:00,40.37,40.4,40.33,40.36,11817.0,40.0798,40.1096,40.0401,40.0699,11817.0
2023-03-23 09:45:00,40.36,40.44,40.36,40.41,14115.0,40.0699,40.1493,40.0699,40.1196,14115.0
2023-03-23 09:50:00,40.41,40.41,40.27,40.28,20989.0,40.1196,40.1196,39.9806,39.9905,20989.0
2023-03-23 09:55:00,40.27,40.27,40.12,40.17,7163.0,39.9806,39.9806,39.8316,39.8813,7163.0
2023-03-23 10:00:00,40.16,40.2,40.14,40.15,16454.0,39.8714,39.9111,39.8515,39.8614,16454.0
2023-03-23 10:05:00,40.13,40.3,40.09,40.3,15537.0,39.8416,40.0103,39.8019,40.0103,15537.0
2023-03-23 10:10:00,40.3,40.34,40.19,40.22,34776.0,40.0103,40.0501,39.9011,39.9309,34776.0
2023-03-23 10:15:00,40.22,40.35,40.21,40.29,9313.0,39.9309,40.06,39.921,40.0004,9313.0
2023-03-23 10:20:00,40.27,40.41,40.21,40.41,24572.0,39.9806,40.1196,39.921,40.1196,24572.0
2023-03-23 10:25:00,40.41,40.52,40.41,40.52,29411.0,40.1196,40.2288,40.1196,40.2288,29411.0
2023-03-23 10:30:00,40.53,40.63,40.49,40.58,88657.0,40.2387,40.338,40.199,40.2883,88657.0
2023-03-23 10:35:00,40.59,40.68,40.56,40.65,30970.0,40.2983,40.3876,40.2685,40.3578,30970.0
2023-03-23 10:40:00,40.66,40.68,40.62,40.67,19355.0,40.3678,40.3876,40.328,40.3777,19355.0
2023-03-23 10:45:00,40.68,40.72,40.59,40.66,23049.0,40.3876,40.4273,40.2983,40.3678,23049.0
2023-03-23 10:50:00,40.66,40.8,40.65,40.77,47376.0,40.3678,40.5068,40.3578,40.477,47376.0
2023-03-23 10:55:00,40.78,40.85,40.77,40.85,22077.0,40.4869,40.5564,40.477,40.5564,22077.0
2023-03-23 11:00:00,40.86,40.9,40.85,40.88,22075.0,40.5663,40.606,40.5564,40.5862,22075.0
2023-03-23 11:05:00,40.89,40.96,40.87,40.94,20575.0,40.5961,40.6656,40.5763,40.6457,20575.0
2023-03-23 11:10:00,40.94,40.99,40.92,40.97,26443.0,40.6457,40.6954,40.6259,40.6755,26443.0
2023-03-23 11:15:00,40.98,41.0,40.91,40.92,21560.0,40.6855,40.7053,40.616,40.6259,21560.0
2023-03-23 11:20:00,40.92,40.99,40.92,40.95,23921.0,40.6259,40.6954,40.6259,40.6557,23921.0
2023-03-23 11:25:00,40.96,40.97,40.84,40.85,40427.0,40.6656,40.6755,40.5465,40.5564,40427.0
2023-03-23 11:30:00,40.84,40.89,40.8,40.84,24459.0,40.5465,40.5961,40.5068,40.5465,24459.0
2023-03-23 11:35:00,40.83,40.86,40.8,40.81,8670.0,40.5365,40.5663,40.5068,40.5167,8670.0
2023-03-23 11:40:00,40.79,40.79,40.73,40.73,12606.0,40.4968,40.4968,40.4373,40.4373,12606.0
2023-03-23 11:45:00,40.73,40.78,40.73,40.77,12037.0,40.4373,40.4869,40.4373,40.477,12037.0
2023-03-23 11:50:00,40.77,40.83,40.77,40.8,9649.0,40.477,40.5365,40.477,40.5068,9649.0
2023-03-23 11:55:00,40.8,40.82,40.76,40.77,10287.0,40.5068,40.5266,40.467,40.477,10287.0
2023-03-23 12:00:00,40.77,40.83,40.77,40.8,9613.0,40.477,40.5365,40.477,40.5068,9613.0
2023-03-23 12:05:00,40.79,40.81,40.75,40.79,11242.0,40.4968,40.5167,40.4571,40.4968,11242.0
2023-03-23 12:10:00,40.79,40.79,40.65,40.66,9761.0,40.4968,40.4968,40.3578,40.3678,9761.0
2023-03-23 12:15:00,40.66,40.7,40.64,40.65,12757.0,40.3678,40.4075,40.3479,40.3578,12757.0
2023-03-23 12:20:00,40.65,40.7,40.62,40.69,14661.0,40.3578,40.4075,40.328,40.3975,14661.0
2023-03-23 12:25:00,40.69,40.79,40.68,40.76,30744.0,40.3975,40.4968,40.3876,40.467,30744.0
2023-03-23 12:30:00,40.76,40.79,40.73,40.79,30860.0,40.467,40.4968,40.4373,40.4968,30860.0
2023-03-23 12:35:00,40.8,40.8,40.73,40.78,40842.0,40.5068,40.5068,40.4373,40.4869,40842.0
2023-03-23 12:40:00,40.78,40.79,40.72,40.77,31473.0,40.4869,40.4968,40.4273,40.477,31473.0
2023-03-23 12:45:00,40.76,40.76,40.57,40.65,26447.0,40.467,40.467,40.2784,40.3578,26447.0
2023-03-23 12:50:00,40.64,40.65,40.55,40.55,11849.0,40.3479,40.3578,40.2586,40.2586,11849.0
2023-03-23 12:55:00,40.55,40.64,40.54,40.63,57557.0,40.2586,40.3479,40.2486,40.338,57557.0
2023-03-23 13:00:00,40.63,40.66,40.6,40.66,24594.0,40.338,40.3678,40.3082,40.3678,24594.0
2023-03-23 13:05:00,40.66,40.68,40.63,40.64,21683.0,40.3678,40.3876,40.338,40.3479,21683.0
2023-03-23 13:10:00,40.65,40.65,40.51,40.55,18989.0,40.3578,40.3578,40.2188,40.2586,18989.0
2023-03-23 13:15:00,40.56,40.57,40.47,40.5,15275.0,40.2685,40.2784,40.1791,40.2089,15275.0
2023-03-23 13:20:00,40.51,40.58,40.5,40.5,12775.0,40.2188,40.2883,40.2089,40.2089,12775.0
2023-03-23 13:25:00,40.51,40.52,40.35,40.4,20682.0,40.2188,40.2288,40.06,40.1096,20682.0
2023-03-23 13:30:00,40.39,40.49,40.38,40.46,17894.0,40.0997,40.199,40.0898,40.1692,17894.0
2023-03-23 13:35:00,40.46,40.57,40.46,40.55,27696.0,40.1692,40.2784,40.1692,40.2586,27696.0
2023-03-23 13:40:00,40.56,40.6,40.51,40.57,13544.0,40.2685,40.3082,40.2188,40.2784,13544.0
2023-03-23 13:45:00,40.57,40.6,40.47,40.48,13904.0,40.2784,40.3082,40.1791,40.1891,13904.0
2023-03-23 13:50:00,40.49,40.52,40.45,40.47,34352.0,40.199,40.2288,40.1593,40.1791,34352.0
2023-03-23 13:55:00,40.45,40.49,40.43,40.48,19571.0,40.1593,40.199,40.1394,40.1891,19571.0
2023-03-23 14:00:00,40.48,40.58,40.48,40.5,28302.0,40.1891,40.2883,40.1891,40.2089,28302.0
2023-03-23 14:05:00,40.52,40.57,40.52,40.54,23223.0,40.2288,40.2784,40.2288,40.2486,23223.0
2023-03-23 14:10:00,40.54,40.61,40.53,40.6,17563.0,40.2486,40.3181,40.2387,40.3082,17563.0
2023-03-23 14:15:00,40.59,40.6,40.56,40.57,20844.0,40.2983,40.3082,40.2685,40.2784,20844.0
2023-03-23 14:20:00,40.57,40.58,40.49,40.5,19343.0,40.2784,40.2883,40.199,40.2089,19343.0
2023-03-23 14:25:00,40.48,40.49,40.37,40.37,18032.0,40.1891,40.199,40.0798,40.0798,18032.0
2023-03-23 14:30:00,40.39,40.41,40.25,40.26,39035.0,40.0997,40.1196,39.9607,39.9706,39035.0
2023-03-23 14:35:00,40.26,40.36,40.25,40.26,16845.0,39.9706,40.0699,39.9607,39.9706,16845.0
2023-03-23 14:40:00,40.25,40.27,40.09,40.09,20883.0,39.9607,39.9806,39.8019,39.8019,20883.0
2023-03-23 14:45:00,40.11,40.2,40.06,40.13,25391.0,39.8217,39.9111,39.7721,39.8416,25391.0
2023-03-23 14:50:00,40.13,40.16,40.05,40.05,11791.0,39.8416,39.8714,39.7621,39.7621,11791.0
2023-03-23 14:55:00,40.04,40.16,39.98,40.16,17408.0,39.7522,39.8714,39.6926,39.8714,17408.0
2023-03-23 15:00:00,40.16,40.44,40.16,40.26,38076.0,39.8714,40.1493,39.8714,39.9706,38076.0
2023-03-23 15:05:00,40.26,40.3,40.18,40.3,18544.0,39.9706,40.0103,39.8912,40.0103,18544.0
2023-03-23 15:10:00,40.3,40.33,40.12,40.17,16775.0,40.0103,40.0401,39.8316,39.8813,16775.0
2023-03-23 15:15:00,40.17,40.22,39.99,40.02,21587.0,39.8813,39.9309,39.7026,39.7324,21587.0
2023-03-23 15:20:00,40.01,40.1,39.91,40.08,22485.0,39.7224,39.8118,39.6232,39.7919,22485.0
2023-03-23 15:25:00,40.07,40.14,40.02,40.02,17722.0,39.782,39.8515,39.7324,39.7324,17722.0
2023-03-23 15:30:00,40.02,40.09,39.98,40.08,20541.0,39.7324,39.8019,39.6926,39.7919,20541.0
2023-03-23 15:35:00,40.08,40.2,40.07,40.16,27317.0,39.7919,39.9111,39.782,39.8714,27317.0
2023-03-23 15:40:00,40.15,40.24,40.13,40.24,29057.0,39.8614,39.9508,39.8416,39.9508,29057.0
2023-03-23 15:45:00,40.23,40.35,40.22,40.28,40241.0,39.9409,40.06,39.9309,39.9905,40241.0
2023-03-23 15:50:00,40.27,40.45,40.27,40.33,118456.0,39.9806,40.1593,39.9806,40.0401,118456.0
2023-03-23 15:55:00,40.32,40.35,40.19,40.19,188150.0,40.0302,40.06,39.9011,39.9011,188150.0
2023-03-24 09:30:00,39.76,39.92,39.67,39.72,21565.0,39.4742,39.6331,39.3849,39.4345,21565.0
2023-03-24 09:35:00,39.65,39.74,39.63,39.68,19337.0,39.365,39.4544,39.3452,39.3948,19337.0
2023-03-24 09:40:00,39.69,39.69,39.54,39.55,21696.0,39.4047,39.4047,39.2558,39.2657,21696.0
2023-03-24 09:45:00,39.53,39.53,39.24,39.41,33229.0,39.2459,39.2459,38.958,39.1267,33229.0
2023-03-24 09:50:00,39.4,39.63,39.4,39.55,12212.0,39.1168,39.3452,39.1168,39.2657,12212.0
2023-03-24 09:55:00,39.56,39.65,39.56,39.61,10340.0,39.2757,39.365,39.2757,39.3253,10340.0
2023-03-24 10:00:00,39.62,39.69,39.58,39.62,14607.0,39.3352,39.4047,39.2955,39.3352,14607.0
2023-03-24 10:05:00,39.61,39.68,39.54,39.55,13809.0,39.3253,39.3948,39.2558,39.2657,13809.0
2023-03-24 10:10:00,39.56,39.68,39.5,39.63,15765.0,39.2757,39.3948,39.2161,39.3452,15765.0
2023-03-24 10:15:00,39.6,39.6,39.42,39.49,21119.0,39.3154,39.3154,39.1367,39.2062,21119.0
2023-03-24 10:20:00,39.5,39.51,39.38,39.46,21374.0,39.2161,39.226,39.097,39.1764,21374.0
2023-03-24 10:25:00,39.46,39.64,39.46,39.62,21122.0,39.1764,39.3551,39.1764,39.3352,21122.0
2023-03-24 10:30:00,39.62,39.67,39.59,39.62,13412.0,39.3352,39.3849,39.3055,39.3352,13412.0
2023-03-24 10:35:00,39.63,39.65,39.54,39.55,20247.0,39.3452,39.365,39.2558,39.2657,20247.0
2023-03-24 10:40:00,39.53,39.53,39.42,39.45,13082.0,39.2459,39.2459,39.1367,39.1665,13082.0
2023-03-24 10:45:00,39.46,39.56,39.42,39.47,16219.0,39.1764,39.2757,39.1367,39.1863,16219.0
2023-03-24 10:50:00,39.45,39.53,39.44,39.52,12927.0,39.1665,39.2459,39.1565,39.236,12927.0
2023-03-24 10:55:00,39.51,39.61,39.5,39.55,16051.0,39.226,39.3253,39.2161,39.2657,16051.0
2023-03-24 11:00:00,39.55,39.62,39.5,39.59,9128.0,39.2657,39.3352,39.2161,39.3055,9128.0
2023-03-24 11:05:00,39.59,39.63,39.49,39.5,10194.0,39.3055,39.3452,39.2062,39.2161,10194.0
2023-03-24 11:10:00,39.49,39.49,39.4,39.45,11169.0,39.2062,39.2062,39.1168,39.1665,11169.0
2023-03-24 11:15:00,39.45,39.5,39.43,39.46,7560.0,39.1665,39.2161,39.1466,39.1764,7560.0
2023-03-24 11:20:00,39.48,39.57,39.47,39.52,8686.0,39.1962,39.2856,39.1863,39.236,8686.0
2023-03-24 11:25:00,39.53,39.6,39.53,39.55,7320.0,39.2459,39.3154,39.2459,39.2657,7320.0
2023-03-24 11:30:00,39.55,39.57,39.51,39.57,8126.0,39.2657,39.2856,39.226,39.2856,8126.0
2023-03-24 11:35:00,39.59,39.63,39.58,39.58,6420.0,39.3055,39.3452,39.2955,39.2955,6420.0
2023-03-24 11:40:00,39.59,39.64,39.58,39.64,4079.0,39.3055,39.3551,39.2955,39.3551,4079.0
2023-03-24 11:45:00,39.66,39.84,39.66,39.77,12799.0,39.3749,39.5537,39.3749,39.4842,12799.0
2023-03-24 11:50:00,39.74,39.76,39.71,39.75,5900.0,39.4544,39.4742,39.4246,39.4643,5900.0
2023-03-24 11:55:00,39.75,39.82,39.74,39.8,8189.0,39.4643,39.5338,39.4544,39.5139,8189.0
2023-03-24 12:00:00,39.81,39.91,39.73,39.75,48204.0,39.5239,39.6232,39.4444,39.4643,48204.0
2023-03-24 12:05:00,39.75,39.76,39.65,39.65,97749.0,39.4643,39.4742,39.365,39.365,97749.0
2023-03-24 12:10:00,39.66,39.78,39.66,39.76,9184.0,39.3749,39.4941,39.3749,39.4742,9184.0
2023-03-24 12:15:00,39.76,39.76,39.66,39.69,15692.0,39.4742,39.4742,39.3749,39.4047,15692.0
2023-03-24 12:20:00,39.71,39.74,39.68,39.74,14602.0,39.4246,39.4544,39.3948,39.4544,14602.0
2023-03-24 12:25:00,39.75,39.81,39.72,39.8,10735.0,39.4643,39.5239,39.4345,39.5139,10735.0
2023-03-24 12:30:00,39.83,39.84,39.77,39.82,13877.0,39.5437,39.5537,39.4842,39.5338,13877.0
2023-03-24 12:35:00,39.82,39.89,39.81,39.88,22268.0,39.5338,39.6033,39.5239,39.5934,22268.0
2023-03-24 12:40:00,39.89,39.94,39.85,39.91,25256.0,39.6033,39.6529,39.5636,39.6232,25256.0
2023-03-24 12:45:00,39.91,40.04,39.91,40.04,11897.0,39.6232,39.7522,39.6232,39.7522,11897.0
2023-03-24 12:50:00,40.04,40.04,39.97,40.02,19259.0,39.7522,39.7522,39.6827,39.7324,19259.0
2023-03-24 12:55:00,40.02,40.1,40.02,40.03,8939.0,39.7324,39.8118,39.7324,39.7423,8939.0
2023-03-24 13:00:00,40.04,40.08,40.0,40.02,6901.0,39.7522,39.7919,39.7125,39.7324,6901.0
2023-03-24 13:05:00,40.02,40.08,40.0,40.02,6574.0,39.7324,39.7919,39.7125,39.7324,6574.0
2023-03-24 13:10:00,40.02,40.06,39.99,40.05,16315.0,39.7324,39.7721,39.7026,39.7621,16315.0
2023-03-24 13:15:00,40.06,40.07,39.99,40.02,10715.0,39.7721,39.782,39.7026,39.7324,10715.0
2023-03-24 13:20:00,40.02,40.06,39.99,40.03,9723.0,39.7324,39.7721,39.7026,39.7423,9723.0
2023-03-24 13:25:00,40.05,40.14,40.03,40.07,15499.0,39.7621,39.8515,39.7423,39.782,15499.0
2023-03-24 13:30:00,40.07,40.1,40.06,40.06,7016.0,39.782,39.8118,39.7721,39.7721,7016.0
2023-03-24 13:35:00,40.06,40.13,40.06,40.13,7277.0,39.7721,39.8416,39.7721,39.8416,7277.0
2023-03-24 13:40:00,40.14,40.14,40.06,40.09,9781.0,39.8515,39.8515,39.7721,39.8019,9781.0
2023-03-24 13:45:00,40.11,40.11,40.03,40.04,4448.0,39.8217,39.8217,39.7423,39.7522,4448.0
2023-03-24 13:50:00,40.04,40.04,39.99,40.02,15941.0,39.7522,39.7522,39.7026,39.7324,15941.0
2023-03-24 13:55:00,40.02,40.08,40.01,40.07,7103.0,39.7324,39.7919,39.7224,39.782,7103.0
2023-03-24 14:00:00,40.07,40.13,40.06,40.11,6072.0,39.782,39.8416,39.7721,39.8217,6072.0
2023-03-24 14:05:00,40.12,40.12,40.04,40.11,5132.0,39.8316,39.8316,39.7522,39.8217,5132.0
2023-03-24 14:10:00,40.1,40.11,40.07,40.08,4875.0,39.8118,39.8217,39.782,39.7919,4875.0
2023-03-24 14:15:00,40.08,40.13,40.06,40.1,8920.0,39.7919,39.8416,39.7721,39.8118,8920.0
2023-03-24 14:20:00,40.11,40.12,40.04,40.06,10847.0,39.8217,39.8316,39.7522,39.7721,10847.0
2023-03-24 14:25:00,40.07,40.08,40.03,40.05,4617.0,39.782,39.7919,39.7423,39.7621,4617.0
2023-03-24 14:30:00,40.05,40.17,40.04,40.16,11717.0,39.7621,39.8813,39.7522,39.8714,11717.0
2023-03-24 14:35:00,40.16,40.16,40.1,40.14,5586.0,39.8714,39.8714,39.8118,39.8515,5586.0
2023-03-24 14:40:00,40.14,40.23,40.09,40.22,57931.0,39.8515,39.9409,39.8019,39.9309,57931.0
2023-03-24 14:45:00,40.22,40.22,40.17,40.21,22498.0,39.9309,39.9309,39.8813,39.921,22498.0
2023-03-24 14:50:00,40.21,40.21,40.15,40.18,7393.0,39.921,39.921,39.8614,39.8912,7393.0
2023-03-24 14:55:00,40.18,40.21,40.16,40.18,14075.0,39.8912,39.921,39.8714,39.8912,14075.0
2023-03-24 15:00:00,40.16,40.18,40.12,40.15,13099.0,39.8714,39.8912,39.8316,39.8614,13099.0
2023-03-24 15:05:00,40.15,40.16,40.12,40.16,11514.0,39.8614,39.8714,39.8316,39.8714,11514.0
2023-03-24 15:10:00,40.16,40.23,40.14,40.18,14499.0,39.8714,39.9409,39.8515,39.8912,14499.0
2023-03-24 15:15:00,40.16,40.28,40.16,40.25,19096.0,39.8714,39.9905,39.8714,39.9607,19096.0
2023-03-24 15:20:00,40.26,40.32,40.24,40.29,18002.0,39.9706,40.0302,39.9508,40.0004,18002.0
2023-03-24 15:25:00,40.26,40.3,40.23,40.28,14245.0,39.9706,40.0103,39.9409,39.9905,14245.0
2023-03-24 15:30:00,40.27,40.31,40.24,40.3,14815.0,39.9806,40.0203,39.9508,40.0103,14815.0
2023-03-24 15:35:00,40.3,40.37,40.28,40.31,32705.0,40.0103,40.0798,39.9905,40.0203,32705.0
2023-03-24 15:40:00,40.32,40.35,40.29,40.3,14507.0,40.0302,40.06,40.0004,40.0103,14507.0
2023-03-24 15:45:00,40.3,40.32,40.23,40.3,46341.0,40.0103,40.0302,39.9409,40.0103,46341.0
2023-03-24 15:50:00,40.29,40.3,40.21,40.23,54778.0,40.0004,40.0103,39.921,39.9409,54778.0
2023-03-24 15:55:00,40.23,40.33,40.19,40.27,192879.0,39.9409,40.0401,39.9011,39.9806,192879.0
2023-03-27 09:30:00,40.77,40.85,40.59,40.82,30226.0,40.477,40.5564,40.2983,40.5266,30226.0
2023-03-27 09:35:00,40.83,40.85,40.63,40.66,26848.0,40.5365,40.5564,40.338,40.3678,26848.0
2023-03-27 09:40:00,40.66,40.74,40.6,40.66,21808.0,40.3678,40.4472,40.3082,40.3678,21808.0
2023-03-27 09:45:00,40.67,40.78,40.67,40.74,14525.0,40.3777,40.4869,40.3777,40.4472,14525.0
2023-03-27 09:50:00,40.74,40.82,40.63,40.65,18478.0,40.4472,40.5266,40.338,40.3578,18478.0
2023-03-27 09:55:00,40.64,40.67,40.57,40.65,20102.0,40.3479,40.3777,40.2784,40.3578,20102.0
2023-03-27 10:00:00,40.65,40.65,40.57,40.63,16005.0,40.3578,40.3578,40.2784,40.338,16005.0
2023-03-27 10:05:00,40.62,40.62,40.55,40.59,11779.0,40.328,40.328,40.2586,40.2983,11779.0
2023-03-27 10:10:00,40.59,40.67,40.59,40.61,17476.0,40.2983,40.3777,40.2983,40.3181,17476.0
2023-03-27 10:15:00,40.62,40.68,40.56,40.6,11056.0,40.328,40.3876,40.2685,40.3082,11056.0
2023-03-27 10:20:00,40.6,40.64,40.56,40.58,6563.0,40.3082,40.3479,40.2685,40.2883,6563.0
2023-03-27 10:25:00,40.57,40.57,40.5,40.53,7950.0,40.2784,40.2784,40.2089,40.2387,7950.0
2023-03-27 10:30:00,40.51,40.53,40.48,40.51,8145.0,40.2188,40.2387,40.1891,40.2188,8145.0
2023-03-27 10:35:00,40.52,40.59,40.49,40.54,16075.0,40.2288,40.2983,40.199,40.2486,16075.0
2023-03-27 10:40:00,40.55,40.56,40.5,40.54,15678.0,40.2586,40.2685,40.2089,40.2486,15678.0
2023-03-27 10:45:00,40.54,40.59,40.5,40.52,9767.0,40.2486,40.2983,40.2089,40.2288,9767.0
2023-03-27 10:50:00,40.52,40.54,40.48,40.51,7608.0,40.2288,40.2486,40.1891,40.2188,7608.0
2023-03-27 10:55:00,40.51,40.57,40.49,40.51,17200.0,40.2188,40.2784,40.199,40.2188,17200.0
2023-03-27 11:00:00,40.52,40.56,40.5,40.51,4703.0,40.2288,40.2685,40.2089,40.2188,4703.0
2023-03-27 11:05:00,40.5,40.58,40.46,40.55,12706.0,40.2089,40.2883,40.1692,40.2586,12706.0
2023-03-27 11:10:00,40.54,40.58,40.54,40.55,5977.0,40.2486,40.2883,40.2486,40.2586,5977.0
2023-03-27 11:15:00,40.55,40.55,40.48,40.5,8148.0,40.2586,40.2586,40.1891,40.2089,8148.0
2023-03-27 11:20:00,40.52,40.56,40.51,40.55,5028.0,40.2288,40.2685,40.2188,40.2586,5028.0
2023-03-27 11:25:00,40.58,40.6,40.56,40.58,7512.0,40.2883,40.3082,40.2685,40.2883,7512.0
2023-03-27 11:30:00,40.59,40.62,40.57,40.61,4260.0,40.2983,40.328,40.2784,40.3181,4260.0
2023-03-27 11:35:00,40.61,40.65,40.61,40.65,4922.0,40.3181,40.3578,40.3181,40.3578,4922.0
2023-03-27 11:40:00,40.65,40.65,40.6,40.64,7080.0,40.3578,40.3578,40.3082,40.3479,7080.0
2023-03-27 11:45:00,40.64,40.66,40.62,40.66,5200.0,40.3479,40.3678,40.328,40.3678,5200.0
2023-03-27 11:50:00,40.66,40.66,40.58,40.59,6442.0,40.3678,40.3678,40.2883,40.2983,6442.0
2023-03-27 11:55:00,40.59,40.65,40.55,40.64,41173.0,40.2983,40.3578,40.2586,40.3479,41173.0
2023-03-27 12:00:00,40.64,40.73,40.63,40.73,5825.0,40.3479,40.4373,40.338,40.4373,5825.0
2023-03-27 12:05:00,40.72,40.75,40.65,40.75,25932.0,40.4273,40.4571,40.3578,40.4571,25932.0
2023-03-27 12:10:00,40.75,40.78,40.74,40.76,8432.0,40.4571,40.4869,40.4472,40.467,8432.0
2023-03-27 12:15:00,40.76,40.83,40.75,40.82,6080.0,40.467,40.5365,40.4571,40.5266,6080.0
2023-03-27 12:20:00,40.82,40.83,40.8,40.82,3089.0,40.5266,40.5365,40.5068,40.5266,3089.0
2023-03-27 12:25:00,40.81,40.82,40.77,40.8,9424.0,40.5167,40.5266,40.477,40.5068,9424.0
2023-03-27 12:30:00,40.81,40.82,40.77,40.77,5610.0,40.5167,40.5266,40.477,40.477,5610.0
2023-03-27 12:35:00,40.78,40.8,40.75,40.78,5267.0,40.4869,40.5068,40.4571,40.4869,5267.0
2023-03-27 12:40:00,40.77,40.8,40.77,40.8,3868.0,40.477,40.5068,40.477,40.5068,3868.0
2023-03-27 12:45:00,40.8,40.82,40.75,40.79,95338.0,40.5068,40.5266,40.4571,40.4968,95338.0
2023-03-27 12:50:00,40.81,40.86,40.81,40.82,4330.0,40.5167,40.5663,40.5167,40.5266,4330.0
2023-03-27 12:55:00,40.82,40.84,40.81,40.84,2697.0,40.5266,40.5465,40.5167,40.5465,2697.0
2023-03-27 13:00:00,40.84,40.87,40.82,40.86,11651.0,40.5465,40.5763,40.5266,40.5663,11651.0
2023-03-27 13:05:00,40.85,40.86,40.82,40.84,5485.0,40.5564,40.5663,40.5266,40.5465,5485.0
2023-03-27 13:10:00,40.83,40.83,40.78,40.8,5351.0,40.5365,40.5365,40.4869,40.5068,5351.0
2023-03-27 13:15:00,40.79,40.83,40.75,40.83,9475.0,40.4968,40.5365,40.4571,40.5365,9475.0
2023-03-27 13:20:00,40.82,40.88,40.8,40.84,9289.0,40.5266,40.5862,40.5068,40.5465,9289.0
2023-03-27 13:25:00,40.84,40.86,40.83,40.85,4907.0,40.5465,40.5663,40.5365,40.5564,4907.0
2023-03-27 13:30:00,40.86,40.87,40.82,40.84,6281.0,40.5663,40.5763,40.5266,40.5465,6281.0
2023-03-27 13:35:00,40.84,40.84,40.8,40.82,6741.0,40.5465,40.5465,40.5068,40.5266,6741.0
2023-03-27 13:40:00,40.83,40.85,40.82,40.84,8423.0,40.5365,40.5564,40.5266,40.5465,8423.0
2023-03-27 13:45:00,40.84,40.87,40.83,40.86,5862.0,40.5465,40.5763,40.5365,40.5663,5862.0
2023-03-27 13:50:00,40.85,40.9,40.82,40.83,41301.0,40.5564,40.606,40.5266,40.5365,41301.0
2023-03-27 13:55:00,40.83,40.84,40.78,40.8,5981.0,40.5365,40.5465,40.4869,40.5068,5981.0
2023-03-27 14:00:00,40.8,40.8,40.77,40.77,6056.0,40.5068,40.5068,40.477,40.477,6056.0
2023-03-27 14:05:00,40.77,40.81,40.76,40.8,8520.0,40.477,40.5167,40.467,40.5068,8520.0
2023-03-27 14:10:00,40.8,40.81,40.75,40.77,8799.0,40.5068,40.5167,40.4571,40.477,8799.0
2023-03-27 14:15:00,40.77,40.77,40.74,40.76,5562.0,40.477,40.477,40.4472,40.467,5562.0
2023-03-27 14:20:00,40.76,40.79,40.75,40.76,5091.0,40.467,40.4968,40.4571,40.467,5091.0
2023-03-27 14:25:00,40.76,40.79,40.75,40.78,8976.0,40.467,40.4968,40.4571,40.4869,8976.0
2023-03-27 14:30:00,40.79,40.83,40.78,40.82,8608.0,40.4968,40.5365,40.4869,40.5266,8608.0
2023-03-27 14:35:00,40.81,40.86,40.8,40.82,5561.0,40.5167,40.5663,40.5068,40.5266,5561.0
2023-03-27 14:40:00,40.82,40.88,40.8,40.87,16176.0,40.5266,40.5862,40.5068,40.5763,16176.0
2023-03-27 14:45:00,40.87,40.9,40.86,40.89,11499.0,40.5763,40.606,40.5663,40.5961,11499.0
2023-03-27 14:50:00,40.9,40.91,40.87,40.89,8488.0,40.606,40.616,40.5763,40.5961,8488.0
2023-03-27 14:55:00,40.89,40.95,40.89,40.95,6436.0,40.5961,40.6557,40.5961,40.6557,6436.0
2023-03-27 15:00:00,40.95,40.98,40.9,40.91,11938.0,40.6557,40.6855,40.606,40.616,11938.0
2023-03-27 15:05:00,40.91,40.92,40.88,40.89,6448.0,40.616,40.6259,40.5862,40.5961,6448.0
2023-03-27 15:10:00,40.89,40.91,40.88,40.9,5117.0,40.5961,40.616,40.5862,40.606,5117.0
2023-03-27 15:15:00,40.9,40.92,40.87,40.88,8422.0,40.606,40.6259,40.5763,40.5862,8422.0
2023-03-27 15:20:00,40.88,40.94,40.85,40.94,5633.0,40.5862,40.6457,40.5564,40.6457,5633.0
2023-03-27 15:25:00,40.94,40.96,40.92,40.93,12312.0,40.6457,40.6656,40.6259,40.6358,12312.0
2023-03-27 15:30:00,40.94,40.94,40.87,40.9,13967.0,40.6457,40.6457,40.5763,40.606,13967.0
2023-03-27 15:35:00,40.9,40.9,40.81,40.86,7680.0,40.606,40.606,40.5167,40.5663,7680.0
2023-03-27 15:40:00,40.86,40.87,40.82,40.85,10774.0,40.5663,40.5763,40.5266,40.5564,10774.0
2023-03-27 15:45:00,40.84,40.85,40.78,40.8,16683.0,40.5465,40.5564,40.4869,40.5068,16683.0
2023-03-27 15:50:00,40.8,40.85,40.74,40.84,35553.0,40.5068,40.5564,40.4472,40.5465,35553.0
2023-03-27 15:55:00,40.83,40.83,40.74,40.79,111219.0,40.5365,40.5365,40.4472,40.4968,111219.0
2023-03-28 09:30:00,40.73,40.97,40.68,40.97,23130.0,40.4373,40.6755,40.3876,40.6755,23130.0
2023-03-28 09:35:00,40.93,41.1,40.92,41.09,14977.0,40.6358,40.8046,40.6259,40.7947,14977.0
2023-03-28 09:40:00,41.09,41.14,41.03,41.03,28711.0,40.7947,40.8443,40.7351,40.7351,28711.0
2023-03-28 09:45:00,41.07,41.11,40.99,40.99,6551.0,40.7748,40.8145,40.6954,40.6954,6551.0
2023-03-28 09:50:00,41.04,41.04,40.96,41.02,7094.0,40.745,40.745,40.6656,40.7252,7094.0
2023-03-28 09:55:00,41.04,41.04,40.93,40.93,7923.0,40.745,40.745,40.6358,40.6358,7923.0
2023-03-28 10:00:00,40.92,41.01,40.88,41.0,9690.0,40.6259,40.7152,40.5862,40.7053,9690.0
2023-03-28 10:05:00,41.01,41.07,40.98,41.06,7228.0,40.7152,40.7748,40.6855,40.7649,7228.0
2023-03-28 10:10:00,41.08,41.12,41.04,41.08,73509.0,40.7847,40.8245,40.745,40.7847,73509.0
2023-03-28 10:15:00,41.08,41.11,41.02,41.04,147106.0,40.7847,40.8145,40.7252,40.745,147106.0
2023-03-28 10:20:00,41.05,41.09,41.02,41.04,11857.0,40.755,40.7947,40.7252,40.745,11857.0
2023-03-28 10:25:00,41.04,41.09,41.02,41.08,16528.0,40.745,40.7947,40.7252,40.7847,16528.0
2023-03-28 10:30:00,41.08,41.09,40.91,40.92,11477.0,40.7847,40.7947,40.616,40.6259,11477.0
2023-03-28 10:35:00,40.92,40.99,40.92,40.97,9294.0,40.6259,40.6954,40.6259,40.6755,9294.0
2023-03-28 10:40:00,40.97,41.02,40.95,41.01,9030.0,40.6755,40.7252,40.6557,40.7152,9030.0
2023-03-28 10:45:00,41.01,41.04,41.01,41.04,6125.0,40.7152,40.745,40.7152,40.745,6125.0
2023-03-28 10:50:00,41.03,41.04,40.97,41.02,11028.0,40.7351,40.745,40.6755,40.7252,11028.0
2023-03-28 10:55:00,41.01,41.04,40.98,41.02,12593.0,40.7152,40.745,40.6855,40.7252,12593.0
2023-03-28 11:00:00,41.02,41.05,41.01,41.04,9037.0,40.7252,40.755,40.7152,40.745,9037.0
2023-03-28 11:05:00,41.04,41.05,40.99,41.02,14649.0,40.745,40.755,40.6954,40.7252,14649.0
2023-03-28 11:10:00,41.0,41.03,40.99,41.03,10965.0,40.7053,40.7351,40.6954,40.7351,10965.0
2023-03-28 11:15:00,41.05,41.09,41.04,41.09,50123.0,40.755,40.7947,40.745,40.7947,50123.0
2023-03-28 11:20:00,41.09,41.13,41.05,41.06,66586.0,40.7947,40.8344,40.755,40.7649,66586.0
2023-03-28 11:25:00,41.05,41.08,41.04,41.08,127409.0,40.755,40.7847,40.745,40.7847,127409.0
2023-03-28 11:30:00,41.08,41.14,41.07,41.08,31300.0,40.7847,40.8443,40.7748,40.7847,31300.0
2023-03-28 11:35:00,41.1,41.15,41.05,41.05,271502.0,40.8046,40.8542,40.755,40.755,271502.0
2023-03-28 11:40:00,41.05,41.08,40.99,41.01,11729.0,40.755,40.7847,40.6954,40.7152,11729.0
2023-03-28 11:45:00,41.01,41.04,40.97,40.98,11287.0,40.7152,40.745,40.6755,40.6855,11287.0
2023-03-28 11:50:00,40.98,41.07,40.98,41.07,26622.0,40.6855,40.7748,40.6855,40.7748,26622.0
2023-03-28 11:55:00,41.08,41.09,41.05,41.06,8418.0,40.7847,40.7947,40.755,40.7649,8418.0
2023-03-28 12:00:00,41.07,41.09,41.06,41.09,7051.0,40.7748,40.7947,40.7649,40.7947,7051.0
2023-03-28 12:05:00,41.09,41.09,41.05,41.05,10817.0,40.7947,40.7947,40.755,40.755,10817.0
2023-03-28 12:10:00,41.05,41.07,41.03,41.05,9319.0,40.755,40.7748,40.7351,40.755,9319.0
2023-03-28 12:15:00,41.05,41.06,40.99,41.02,9214.0,40.755,40.7649,40.6954,40.7252,9214.0
2023-03-28 12:20:00,41.02,41.11,41.02,41.11,30864.0,40.7252,40.8145,40.7252,40.8145,30864.0
2023-03-28 12:25:00,41.11,41.12,41.07,41.11,12439.0,40.8145,40.8245,40.7748,40.8145,12439.0
2023-03-28 12:30:00,41.11,41.13,41.07,41.13,128651.0,40.8145,40.8344,40.7748,40.8344,128651.0
2023-03-28 12:35:00,41.13,41.17,41.12,41.16,17519.0,40.8344,40.8741,40.8245,40.8642,17519.0
2023-03-28 12:40:00,41.16,41.2,41.16,41.19,23071.0,40.8642,40.9039,40.8642,40.894,23071.0
2023-03-28 12:45:00,41.19,41.2,41.1,41.1,11380.0,40.894,40.9039,40.8046,40.8046,11380.0
2023-03-28 12:50:00,41.1,41.12,41.08,41.1,9016.0,40.8046,40.8245,40.7847,40.8046,9016.0
2023-03-28 12:55:00,41.1,41.11,41.08,41.1,7286.0,40.8046,40.8145,40.7847,40.8046,7286.0
2023-03-28 13:00:00,41.09,41.09,41.04,41.05,9344.0,40.7947,40.7947,40.745,40.755,9344.0
2023-03-28 13:05:00,41.05,41.05,40.99,41.0,6155.0,40.755,40.755,40.6954,40.7053,6155.0
2023-03-28 13:10:00,41.0,41.02,40.96,40.97,4993.0,40.7053,40.7252,40.6656,40.6755,4993.0
2023-03-28 13:15:00,40.97,40.98,40.95,40.98,4910.0,40.6755,40.6855,40.6557,40.6855,4910.0
2023-03-28 13:20:00,40.99,40.99,40.95,40.95,6117.0,40.6954,40.6954,40.6557,40.6557,6117.0
2023-03-28 13:25:00,40.96,40.97,40.94,40.97,7507.0,40.6656,40.6755,40.6457,40.6755,7507.0
2023-03-28 13:30:00,40.97,40.99,40.89,40.9,10719.0,40.6755,40.6954,40.5961,40.606,10719.0
2023-03-28 13:35:00,40.9,40.94,40.89,40.94,10793.0,40.606,40.6457,40.5961,40.6457,10793.0
2023-03-28 13:40:00,40.94,40.95,40.89,40.89,8955.0,40.6457,40.6557,40.5961,40.5961,8955.0
2023-03-28 13:45:00,40.89,40.9,40.87,40.88,8112.0,40.5961,40.606,40.5763,40.5862,8112.0
2023-03-28 13:50:00,40.88,40.91,40.86,40.91,10435.0,40.5862,40.616,40.5663,40.616,10435.0
2023-03-28 13:55:00,40.91,40.95,40.87,40.95,13724.0,40.616,40.6557,40.5763,40.6557,13724.0
2023-03-28 14:00:00,40.95,41.0,40.94,40.99,15108.0,40.6557,40.7053,40.6457,40.6954,15108.0
2023-03-28 14:05:00,41.0,41.0,40.97,40.98,9619.0,40.7053,40.7053,40.6755,40.6855,9619.0
2023-03-28 14:10:00,41.0,41.0,40.94,40.97,6902.0,40.7053,40.7053,40.6457,40.6755,6902.0
2023-03-28 14:15:00,40.97,40.98,40.94,40.97,15693.0,40.6755,40.6855,40.6457,40.6755,15693.0
2023-03-28 14:20:00,40.97,41.0,40.91,40.93,14472.0,40.6755,40.7053,40.616,40.6358,14472.0
2023-03-28 14:25:00,40.94,40.97,40.93,40.96,13875.0,40.6457,40.6755,40.6358,40.6656,13875.0
2023-03-28 14:30:00,40.96,40.96,40.9,40.91,9909.0,40.6656,40.6656,40.606,40.616,9909.0
2023-03-28 14:35:00,40.91,40.93,40.89,40.91,6825.0,40.616,40.6358,40.5961,40.616,6825.0
2023-03-28 14:40:00,40.91,40.94,40.9,40.94,6704.0,40.616,40.6457,40.606,40.6457,6704.0
2023-03-28 14:45:00,40.94,40.97,40.93,40.94,10364.0,40.6457,40.6755,40.6358,40.6457,10364.0
2023-03-28 14:50:00,40.94,40.99,40.93,40.98,8337.0,40.6457,40.6954,40.6358,40.6855,8337.0
2023-03-28 14:55:00,40.98,40.99,40.97,40.98,12249.0,40.6855,40.6954,40.6755,40.6855,12249.0
2023-03-28 15:00:00,40.98,41.04,40.98,41.01,12251.0,40.6855,40.745,40.6855,40.7152,12251.0
2023-03-28 15:05:00,41.01,41.06,41.0,41.02,11590.0,40.7152,40.7649,40.7053,40.7252,11590.0
2023-03-28 15:10:00,41.02,41.03,40.97,41.0,11924.0,40.7252,40.7351,40.6755,40.7053,11924.0
2023-03-28 15:15:00,41.0,41.02,40.98,41.02,19186.0,40.7053,40.7252,40.6855,40.7252,19186.0
2023-03-28 15:20:00,41.01,41.02,40.98,40.98,25614.0,40.7152,40.7252,40.6855,40.6855,25614.0
2023-03-28 15:25:00,40.98,41.0,40.93,40.94,27083.0,40.6855,40.7053,40.6358,40.6457,27083.0
2023-03-28 15:30:00,40.93,40.98,40.92,40.98,23641.0,40.6358,40.6855,40.6259,40.6855,23641.0
2023-03-28 15:35:00,40.98,41.01,40.95,40.98,23664.0,40.6855,40.7152,40.6557,40.6855,23664.0
2023-03-28 15:40:00,40.98,41.01,40.97,41.01,25602.0,40.6855,40.7152,40.6755,40.7152,25602.0
2023-03-28 15:45:00,41.01,41.05,40.99,41.05,47931.0,40.7152,40.755,40.6954,40.755,47931.0
2023-03-28 15:50:00,41.05,41.15,41.04,41.07,77929.0,40.755,40.8542,40.745,40.7748,77929.0
2023-03-28 15:55:00,41.07,41.13,41.04,41.13,145788.0,40.7748,40.8344,40.745,40.8344,145788.0
2023-03-29 09:30:00,41.64,41.65,41.41,41.54,25190.0,41.3407,41.3506,41.1124,41.2414,25190.0
2023-03-29 09:35:00,41.55,41.56,41.47,41.5,18132.0,41.2514,41.2613,41.1719,41.2017,18132.0
2023-03-29 09:40:00,41.51,41.61,41.49,41.56,16913.0,41.2117,41.3109,41.1918,41.2613,16913.0
2023-03-29 09:45:00,41.57,41.58,41.46,41.46,17987.0,41.2712,41.2811,41.162,41.162,17987.0
2023-03-29 09:50:00,41.46,41.52,41.45,41.48,7588.0,41.162,41.2216,41.1521,41.1819,7588.0
2023-03-29 09:55:00,41.48,41.51,41.44,41.47,8543.0,41.1819,41.2117,41.1422,41.1719,8543.0
2023-03-29 10:00:00,41.47,41.47,41.41,41.41,8094.0,41.1719,41.1719,41.1124,41.1124,8094.0
2023-03-29 10:05:00,41.42,41.43,41.36,41.37,9807.0,41.1223,41.1322,41.0627,41.0727,9807.0
2023-03-29 10:10:00,41.35,41.38,41.3,41.36,10845.0,41.0528,41.0826,41.0032,41.0627,10845.0
2023-03-29 10:15:00,41.33,41.44,41.33,41.41,13435.0,41.0329,41.1422,41.0329,41.1124,13435.0
2023-03-29 10:20:00,41.41,41.41,41.34,41.34,7790.0,41.1124,41.1124,41.0429,41.0429,7790.0
2023-03-29 10:25:00,41.34,41.36,41.32,41.35,6187.0,41.0429,41.0627,41.023,41.0528,6187.0
2023-03-29 10:30:00,41.36,41.45,41.36,41.44,7533.0,41.0627,41.1521,41.0627,41.1422,7533.0
2023-03-29 10:35:00,41.44,41.48,41.43,41.45,6894.0,41.1422,41.1819,41.1322,41.1521,6894.0
2023-03-29 10:40:00,41.42,41.42,41.35,41.36,6280.0,41.1223,41.1223,41.0528,41.0627,6280.0
2023-03-29 10:45:00,41.33,41.37,41.3,41.36,6574.0,41.0329,41.0727,41.0032,41.0627,6574.0
2023-03-29 10:50:00,41.35,41.39,41.33,41.36,5139.0,41.0528,41.0925,41.0329,41.0627,5139.0
2023-03-29 10:55:00,41.34,41.4,41.32,41.33,16015.0,41.0429,41.1024,41.023,41.0329,16015.0
2023-03-29 11:00:00,41.34,41.44,41.33,41.44,19798.0,41.0429,41.1422,41.0329,41.1422,19798.0
2023-03-29 11:05:00,41.44,41.45,41.42,41.45,4344.0,41.1422,41.1521,41.1223,41.1521,4344.0
2023-03-29 11:10:00,41.43,41.47,41.41,41.47,12901.0,41.1322,41.1719,41.1124,41.1719,12901.0
2023-03-29 11:15:00,41.47,41.5,41.43,41.44,8951.0,41.1719,41.2017,41.1322,41.1422,8951.0
2023-03-29 11:20:00,41.45,41.5,41.44,41.44,6558.0,41.1521,41.2017,41.1422,41.1422,6558.0
2023-03-29 11:25:00,41.46,41.5,41.45,41.46,15438.0,41.162,41.2017,41.1521,41.162,15438.0
2023-03-29 11:30:00,41.47,41.51,41.45,41.47,13642.0,41.1719,41.2117,41.1521,41.1719,13642.0
2023-03-29 11:35:00,41.47,41.54,41.46,41.52,13165.0,41.1719,41.2414,41.162,41.2216,13165.0
2023-03-29 11:40:00,41.51,41.55,41.51,41.54,8741.0,41.2117,41.2514,41.2117,41.2414,8741.0
2023-03-29 11:45:00,41.54,41.56,41.51,41.53,8089.0,41.2414,41.2613,41.2117,41.2315,8089.0
2023-03-29 11:50:00,41.52,41.53,41.48,41.49,5606.0,41.2216,41.2315,41.1819,41.1918,5606.0
2023-03-29 11:55:00,41.5,41.55,41.49,41.54,13793.0,41.2017,41.2514,41.1918,41.2414,13793.0
2023-03-29 12:00:00,41.54,41.56,41.52,41.52,7000.0,41.2414,41.2613,41.2216,41.2216,7000.0
2023-03-29 12:05:00,41.52,41.55,41.51,41.52,21771.0,41.2216,41.2514,41.2117,41.2216,21771.0
2023-03-29 12:10:00,41.52,41.56,41.51,41.56,6334.0,41.2216,41.2613,41.2117,41.2613,6334.0
2023-03-29 12:15:00,41.57,41.57,41.52,41.55,11702.0,41.2712,41.2712,41.2216,41.2514,11702.0
2023-03-29 12:20:00,41.55,41.6,41.55,41.59,20814.0,41.2514,41.301,41.2514,41.2911,20814.0
2023-03-29 12:25:00,41.59,41.61,41.58,41.59,8294.0,41.2911,41.3109,41.2811,41.2911,8294.0
2023-03-29 12:30:00,41.6,41.64,41.58,41.59,11103.0,41.301,41.3407,41.2811,41.2911,11103.0
2023-03-29 12:35:00,41.58,41.63,41.57,41.62,8100.0,41.2811,41.3308,41.2712,41.3209,8100.0
2023-03-29 12:40:00,41.62,41.62,41.6,41.62,10500.0,41.3209,41.3209,41.301,41.3209,10500.0
2023-03-29 12:45:00,41.62,41.63,41.56,41.58,8632.0,41.3209,41.3308,41.2613,41.2811,8632.0
2023-03-29 12:50:00,41.57,41.6,41.54,41.55,8749.0,41.2712,41.301,41.2414,41.2514,8749.0
2023-03-29 12:55:00,41.56,41.59,41.56,41.58,9851.0,41.2613,41.2911,41.2613,41.2811,9851.0
2023-03-29 13:00:00,41.58,41.58,41.54,41.55,7219.0,41.2811,41.2811,41.2414,41.2514,7219.0
2023-03-29 13:05:00,41.57,41.6,41.56,41.59,7134.0,41.2712,41.301,41.2613,41.2911,7134.0
2023-03-29 13:10:00,41.6,41.62,41.59,41.6,9519.0,41.301,41.3209,41.2911,41.301,9519.0
2023-03-29 13:15:00,41.6,41.62,41.58,41.61,7239.0,41.301,41.3209,41.2811,41.3109,7239.0
2023-03-29 13:20:00,41.61,41.61,41.59,41.6,4993.0,41.3109,41.3109,41.2911,41.301,4993.0
2023-03-29 13:25:00,41.59,41.63,41.59,41.62,10543.0,41.2911,41.3308,41.2911,41.3209,10543.0
2023-03-29 13:30:00,41.61,41.61,41.59,41.6,13019.0,41.3109,41.3109,41.2911,41.301,13019.0
2023-03-29 13:35:00,41.61,41.61,41.57,41.59,29589.0,41.3109,41.3109,41.2712,41.2911,29589.0
2023-03-29 13:40:00,41.59,41.63,41.59,41.62,5707.0,41.2911,41.3308,41.2911,41.3209,5707.0
2023-03-29 13:45:00,41.62,41.62,41.59,41.59,13495.0,41.3209,41.3209,41.2911,41.2911,13495.0
2023-03-29 13:50:00,41.6,41.62,41.58,41.61,24718.0,41.301,41.3209,41.2811,41.3109,24718.0
2023-03-29 13:55:00,41.61,41.64,41.6,41.64,16841.0,41.3109,41.3407,41.301,41.3407,16841.0
2023-03-29 14:00:00,41.64,41.64,41.54,41.55,5965.0,41.3407,41.3407,41.2414,41.2514,5965.0
2023-03-29 14:05:00,41.54,41.57,41.54,41.56,7758.0,41.2414,41.2712,41.2414,41.2613,7758.0
2023-03-29 14:10:00,41.57,41.59,41.53,41.54,7551.0,41.2712,41.2911,41.2315,41.2414,7551.0
2023-03-29 14:15:00,41.54,41.58,41.53,41.57,21880.0,41.2414,41.2811,41.2315,41.2712,21880.0
2023-03-29 14:20:00,41.57,41.57,41.52,41.55,40271.0,41.2712,41.2712,41.2216,41.2514,40271.0
2023-03-29 14:25:00,41.55,41.57,41.51,41.54,25440.0,41.2514,41.2712,41.2117,41.2414,25440.0
2023-03-29 14:30:00,41.54,41.57,41.52,41.55,9840.0,41.2414,41.2712,41.2216,41.2514,9840.0
2023-03-29 14:35:00,41.55,41.59,41.54,41.58,19171.0,41.2514,41.2911,41.2414,41.2811,19171.0
2023-03-29 14:40:00,41.58,41.6,41.57,41.6,4500.0,41.2811,41.301,41.2712,41.301,4500.0
2023-03-29 14:45:00,41.59,41.65,41.59,41.65,12989.0,41.2911,41.3506,41.2911,41.3506,12989.0
2023-03-29 14:50:00,41.64,41.67,41.61,41.66,23312.0,41.3407,41.3705,41.3109,41.3606,23312.0
2023-03-29 14:55:00,41.67,41.7,41.65,41.68,8961.0,41.3705,41.4003,41.3506,41.3804,8961.0
2023-03-29 15:00:00,41.68,41.72,41.61,41.65,32712.0,41.3804,41.4201,41.3109,41.3506,32712.0
2023-03-29 15:05:00,41.66,41.69,41.62,41.69,8688.0,41.3606,41.3904,41.3209,41.3904,8688.0
2023-03-29 15:10:00,41.68,41.71,41.67,41.68,13983.0,41.3804,41.4102,41.3705,41.3804,13983.0
2023-03-29 15:15:00,41.69,41.78,41.68,41.76,11571.0,41.3904,41.4797,41.3804,41.4599,11571.0
2023-03-29 15:20:00,41.76,41.78,41.75,41.76,11828.0,41.4599,41.4797,41.4499,41.4599,11828.0
2023-03-29 15:25:00,41.77,41.78,41.74,41.77,16302.0,41.4698,41.4797,41.44,41.4698,16302.0
2023-03-29 15:30:00,41.77,41.8,41.73,41.75,23362.0,41.4698,41.4996,41.4301,41.4499,23362.0
2023-03-29 15:35:00,41.74,41.76,41.71,41.75,18900.0,41.44,41.4599,41.4102,41.4499,18900.0
2023-03-29 15:40:00,41.75,41.81,41.74,41.8,19637.0,41.4499,41.5095,41.44,41.4996,19637.0
2023-03-29 15:45:00,41.8,41.82,41.77,41.8,43840.0,41.4996,41.5194,41.4698,41.4996,43840.0
2023-03-29 15:50:00,41.8,41.85,41.77,41.82,54534.0,41.4996,41.5492,41.4698,41.5194,54534.0
2023-03-29 15:55:00,41.82,41.82,41.76,41.81,86366.0,41.5194,41.5194,41.4599,41.5095,86366.0
2023-03-30 09:30:00,42.02,42.07,41.86,41.86,25462.0,41.718,41.7676,41.5591,41.5591,25462.0
2023-03-30 09:35:00,41.96,42.07,41.91,42.03,4962.0,41.6584,41.7676,41.6088,41.7279,4962.0
2023-03-30 09:40:00,42.02,42.04,41.98,42.01,7591.0,41.718,41.7378,41.6783,41.7081,7591.0
2023-03-30 09:45:00,42.01,42.06,41.99,42.05,17876.0,41.7081,41.7577,41.6882,41.7478,17876.0
2023-03-30 09:50:00,42.03,42.03,41.92,41.94,6804.0,41.7279,41.7279,41.6187,41.6386,6804.0
2023-03-30 09:55:00,41.93,41.96,41.9,41.91,6870.0,41.6286,41.6584,41.5988,41.6088,6870.0
2023-03-30 10:00:00,41.92,41.94,41.8,41.81,9244.0,41.6187,41.6386,41.4996,41.5095,9244.0
2023-03-30 10:05:00,41.8,41.82,41.75,41.75,8076.0,41.4996,41.5194,41.4499,41.4499,8076.0
2023-03-30 10:10:00,41.75,41.79,41.69,41.72,9283.0,41.4499,41.4896,41.3904,41.4201,9283.0
2023-03-30 10:15:00,41.71,41.74,41.65,41.73,8021.0,41.4102,41.44,41.3506,41.4301,8021.0
2023-03-30 10:20:00,41.73,41.73,41.65,41.66,4218.0,41.4301,41.4301,41.3506,41.3606,4218.0
2023-03-30 10:25:00,41.67,41.76,41.66,41.72,4546.0,41.3705,41.4599,41.3606,41.4201,4546.0
2023-03-30 10:30:00,41.74,41.76,41.66,41.66,12768.0,41.44,41.4599,41.3606,41.3606,12768.0
2023-03-30 10:35:00,41.66,41.71,41.63,41.71,4477.0,41.3606,41.4102,41.3308,41.4102,4477.0
2023-03-30 10:40:00,41.72,41.81,41.71,41.81,15435.0,41.4201,41.5095,41.4102,41.5095,15435.0
2023-03-30 10:45:00,41.82,41.83,41.75,41.78,21081.0,41.5194,41.5294,41.4499,41.4797,21081.0
2023-03-30 10:50:00,41.77,41.79,41.74,41.77,17091.0,41.4698,41.4896,41.44,41.4698,17091.0
2023-03-30 10:55:00,41.77,41.82,41.72,41.73,17184.0,41.4698,41.5194,41.4201,41.4301,17184.0
2023-03-30 11:00:00,41.73,41.77,41.72,41.75,13225.0,41.4301,41.4698,41.4201,41.4499,13225.0
2023-03-30 11:05:00,41.75,41.78,41.74,41.78,5974.0,41.4499,41.4797,41.44,41.4797,5974.0
2023-03-30 11:10:00,41.78,41.85,41.74,41.75,18154.0,41.4797,41.5492,41.44,41.4499,18154.0
2023-03-30 11:15:00,41.75,41.76,41.72,41.75,10291.0,41.4499,41.4599,41.4201,41.4499,10291.0
2023-03-30 11:20:00,41.74,41.78,41.72,41.77,8533.0,41.44,41.4797,41.4201,41.4698,8533.0
2023-03-30 11:25:00,41.76,41.77,41.75,41.76,13412.0,41.4599,41.4698,41.4499,41.4599,13412.0
2023-03-30 11:30:00,41.76,41.76,41.68,41.69,9504.0,41.4599,41.4599,41.3804,41.3904,9504.0
2023-03-30 11:35:00,41.69,41.75,41.69,41.75,10277.0,41.3904,41.4499,41.3904,41.4499,10277.0
2023-03-30 11:40:00,41.74,41.78,41.73,41.77,10094.0,41.44,41.4797,41.4301,41.4698,10094.0
2023-03-30 11:45:00,41.76,41.76,41.66,41.66,11616.0,41.4599,41.4599,41.3606,41.3606,11616.0
2023-03-30 11:50:00,41.66,41.71,41.66,41.69,9342.0,41.3606,41.4102,41.3606,41.3904,9342.0
2023-03-30 11:55:00,41.7,41.75,41.7,41.73,11570.0,41.4003,41.4499,41.4003,41.4301,11570.0
2023-03-30 12:00:00,41.73,41.73,41.68,41.71,5275.0,41.4301,41.4301,41.3804,41.4102,5275.0
2023-03-30 12:05:00,41.71,41.78,41.7,41.75,9015.0,41.4102,41.4797,41.4003,41.4499,9015.0
2023-03-30 12:10:00,41.75,41.75,41.71,41.73,10145.0,41.4499,41.4499,41.4102,41.4301,10145.0
2023-03-30 12:15:00,41.73,41.74,41.71,41.74,9350.0,41.4301,41.44,41.4102,41.44,9350.0
2023-03-30 12:20:00,41.74,41.77,41.73,41.73,9450.0,41.44,41.4698,41.4301,41.4301,9450.0
2023-03-30 12:25:00,41.73,41.78,41.72,41.76,8122.0,41.4301,41.4797,41.4201,41.4599,8122.0
2023-03-30 12:30:00,41.75,41.75,41.67,41.68,9316.0,41.4499,41.4499,41.3705,41.3804,9316.0
2023-03-30 12:35:00,41.67,41.67,41.62,41.63,8158.0,41.3705,41.3705,41.3209,41.3308,8158.0
2023-03-30 12:40:00,41.64,41.68,41.62,41.64,7559.0,41.3407,41.3804,41.3209,41.3407,7559.0
2023-03-30 12:45:00,41.65,41.67,41.63,41.67,3889.0,41.3506,41.3705,41.3308,41.3705,3889.0
2023-03-30 12:50:00,41.66,41.73,41.66,41.73,6496.0,41.3606,41.4301,41.3606,41.4301,6496.0
2023-03-30 12:55:00,41.73,41.74,41.67,41.68,8838.0,41.4301,41.44,41.3705,41.3804,8838.0
2023-03-30 13:00:00,41.67,41.72,41.66,41.71,6925.0,41.3705,41.4201,41.3606,41.4102,6925.0
2023-03-30 13:05:00,41.71,41.73,41.68,41.73,16009.0,41.4102,41.4301,41.3804,41.4301,16009.0
2023-03-30 13:10:00,41.73,41.8,41.72,41.79,29137.0,41.4301,41.4996,41.4201,41.4896,29137.0
2023-03-30 13:15:00,41.79,41.79,41.69,41.72,9742.0,41.4896,41.4896,41.3904,41.4201,9742.0
2023-03-30 13:20:00,41.71,41.73,41.65,41.66,17061.0,41.4102,41.4301,41.3506,41.3606,17061.0
2023-03-30 13:25:00,41.66,41.67,41.65,41.66,6527.0,41.3606,41.3705,41.3506,41.3606,6527.0
2023-03-30 13:30:00,41.66,41.66,41.6,41.61,5529.0,41.3606,41.3606,41.301,41.3109,5529.0
2023-03-30 13:35:00,41.61,41.64,41.6,41.64,11407.0,41.3109,41.3407,41.301,41.3407,11407.0
2023-03-30 13:40:00,41.63,41.64,41.61,41.64,6952.0,41.3308,41.3407,41.3109,41.3407,6952.0
2023-03-30 13:45:00,41.64,41.64,41.6,41.63,10191.0,41.3407,41.3407,41.301,41.3308,10191.0
2023-03-30 13:50:00,41.63,41.67,41.62,41.66,7448.0,41.3308,41.3705,41.3209,41.3606,7448.0
2023-03-30 13:55:00,41.66,41.7,41.65,41.7,6284.0,41.3606,41.4003,41.3506,41.4003,6284.0
2023-03-30 14:00:00,41.69,41.73,41.69,41.73,5198.0,41.3904,41.4301,41.3904,41.4301,5198.0
2023-03-30 14:05:00,41.73,41.75,41.72,41.74,5996.0,41.4301,41.4499,41.4201,41.44,5996.0
2023-03-30 14:10:00,41.74,41.77,41.71,41.77,6555.0,41.44,41.4698,41.4102,41.4698,6555.0
2023-03-30 14:15:00,41.77,41.79,41.76,41.77,10111.0,41.4698,41.4896,41.4599,41.4698,10111.0
2023-03-30 14:20:00,41.77,41.83,41.76,41.83,13579.0,41.4698,41.5294,41.4599,41.5294,13579.0
2023-03-30 14:25:00,41.82,41.84,41.81,41.84,10341.0,41.5194,41.5393,41.5095,41.5393,10341.0
2023-03-30 14:30:00,41.84,41.94,41.84,41.94,26338.0,41.5393,41.6386,41.5393,41.6386,26338.0
2023-03-30 14:35:00,41.93,41.96,41.89,41.92,30214.0,41.6286,41.6584,41.5889,41.6187,30214.0
2023-03-30 14:40:00,41.92,41.92,41.89,41.89,16572.0,41.6187,41.6187,41.5889,41.5889,16572.0
2023-03-30 14:45:00,41.89,41.92,41.85,41.91,20890.0,41.5889,41.6187,41.5492,41.6088,20890.0
2023-03-30 14:50:00,41.91,41.96,41.9,41.93,22474.0,41.6088,41.6584,41.5988,41.6286,22474.0
2023-03-30 14:55:00,41.93,41.99,41.92,41.98,21004.0,41.6286,41.6882,41.6187,41.6783,21004.0
2023-03-30 15:00:00,41.98,42.0,41.96,42.0,31131.0,41.6783,41.6981,41.6584,41.6981,31131.0
2023-03-30 15:05:00,42.0,42.0,41.91,41.94,26732.0,41.6981,41.6981,41.6088,41.6386,26732.0
2023-03-30 15:10:00,41.93,41.95,41.91,41.94,21409.0,41.6286,41.6485,41.6088,41.6386,21409.0
2023-03-30 15:15:00,41.95,41.95,41.9,41.94,19668.0,41.6485,41.6485,41.5988,41.6386,19668.0
2023-03-30 15:20:00,41.94,41.95,41.91,41.93,29052.0,41.6386,41.6485,41.6088,41.6286,29052.0
2023-03-30 15:25:00,41.93,41.96,41.92,41.94,30208.0,41.6286,41.6584,41.6187,41.6386,30208.0
2023-03-30 15:30:00,41.94,41.95,41.9,41.93,74000.0,41.6386,41.6485,41.5988,41.6286,74000.0
2023-03-30 15:35:00,41.92,41.95,41.91,41.93,27909.0,41.6187,41.6485,41.6088,41.6286,27909.0
2023-03-30 15:40:00,41.93,41.93,41.9,41.92,40338.0,41.6286,41.6286,41.5988,41.6187,40338.0
2023-03-30 15:45:00,41.91,41.93,41.88,41.92,48915.0,41.6088,41.6286,41.579,41.6187,48915.0
2023-03-30 15:50:00,41.92,41.94,41.86,41.9,80835.0,41.6187,41.6386,41.5591,41.5988,80835.0
2023-03-30 15:55:00,41.9,41.96,41.88,41.94,133219.0,41.5988,41.6584,41.579,41.6386,133219.0
2023-03-31 09:30:00,42.9,42.9,42.31,42.36,78682.0,42.5917,42.5917,42.0059,42.0555,78682.0
2023-03-31 09:35:00,42.39,42.48,42.37,42.38,12304.0,42.0853,42.1747,42.0655,42.0754,12304.0
2023-03-31 09:40:00,42.36,42.41,42.33,42.33,24257.0,42.0555,42.1052,42.0258,42.0258,24257.0
2023-03-31 09:45:00,42.3,42.35,42.25,42.25,17109.0,41.996,42.0456,41.9463,41.9463,17109.0
2023-03-31 09:50:00,42.26,42.33,42.23,42.25,31480.0,41.9563,42.0258,41.9265,41.9463,31480.0
2023-03-31 09:55:00,42.26,42.27,42.2,42.2,9021.0,41.9563,41.9662,41.8967,41.8967,9021.0
2023-03-31 10:00:00,42.22,42.24,42.17,42.21,20836.0,41.9165,41.9364,41.8669,41.9066,20836.0
2023-03-31 10:05:00,42.19,42.19,42.08,42.08,9935.0,41.8868,41.8868,41.7776,41.7776,9935.0
2023-03-31 10:10:00,42.07,42.13,42.01,42.1,44733.0,41.7676,41.8272,41.7081,41.7974,44733.0
2023-03-31 10:15:00,42.09,42.11,42.06,42.1,10183.0,41.7875,41.8073,41.7577,41.7974,10183.0
2023-03-31 10:20:00,42.1,42.11,42.04,42.09,13360.0,41.7974,41.8073,41.7378,41.7875,13360.0
2023-03-31 10:25:00,42.08,42.18,42.07,42.15,13954.0,41.7776,41.8768,41.7676,41.8471,13954.0
2023-03-31 10:30:00,42.14,42.19,42.13,42.14,12040.0,41.8371,41.8868,41.8272,41.8371,12040.0
2023-03-31 10:35:00,42.14,42.18,42.12,42.18,24971.0,41.8371,41.8768,41.8173,41.8768,24971.0
2023-03-31 10:40:00,42.18,42.23,42.18,42.21,7681.0,41.8768,41.9265,41.8768,41.9066,7681.0
2023-03-31 10:45:00,42.21,42.21,42.13,42.19,8552.0,41.9066,41.9066,41.8272,41.8868,8552.0
2023-03-31 10:50:00,42.2,42.2,42.1,42.1,5919.0,41.8967,41.8967,41.7974,41.7974,5919.0
2023-03-31 10:55:00,42.11,42.15,42.1,42.1,15475.0,41.8073,41.8471,41.7974,41.7974,15475.0
2023-03-31 11:00:00,42.11,42.17,42.08,42.17,19030.0,41.8073,41.8669,41.7776,41.8669,19030.0
2023-03-31 11:05:00,42.16,42.17,42.11,42.14,14384.0,41.857,41.8669,41.8073,41.8371,14384.0
2023-03-31 11:10:00,42.14,42.2,42.13,42.2,11006.0,41.8371,41.8967,41.8272,41.8967,11006.0
2023-03-31 11:15:00,42.21,42.24,42.15,42.2,41087.0,41.9066,41.9364,41.8471,41.8967,41087.0
2023-03-31 11:20:00,42.2,42.24,42.17,42.23,38327.0,41.8967,41.9364,41.8669,41.9265,38327.0
2023-03-31 11:25:00,42.23,42.28,42.2,42.26,17636.0,41.9265,41.9761,41.8967,41.9563,17636.0
2023-03-31 11:30:00,42.26,42.28,42.18,42.22,17927.0,41.9563,41.9761,41.8768,41.9165,17927.0
2023-03-31 11:35:00,42.23,42.23,42.19,42.19,7422.0,41.9265,41.9265,41.8868,41.8868,7422.0
2023-03-31 11:40:00,42.18,42.23,42.17,42.23,9905.0,41.8768,41.9265,41.8669,41.9265,9905.0
2023-03-31 11:45:00,42.23,42.24,42.22,42.23,3723.0,41.9265,41.9364,41.9165,41.9265,3723.0
2023-03-31 11:50:00,42.23,42.29,42.23,42.29,6302.0,41.9265,41.986,41.9265,41.986,6302.0
2023-03-31 11:55:00,42.29,42.31,42.28,42.3,6885.0,41.986,42.0059,41.9761,41.996,6885.0
2023-03-31 12:00:00,42.3,42.32,42.29,42.32,8260.0,41.996,42.0158,41.986,42.0158,8260.0
2023-03-31 12:05:00,42.32,42.33,42.3,42.33,16655.0,42.0158,42.0258,41.996,42.0258,16655.0
2023-03-31 12:10:00,42.33,42.36,42.31,42.34,10524.0,42.0258,42.0555,42.0059,42.0357,10524.0
2023-03-31 12:15:00,42.34,42.34,42.3,42.3,9426.0,42.0357,42.0357,41.996,41.996,9426.0
2023-03-31 12:20:00,42.3,42.35,42.3,42.33,6711.0,41.996,42.0456,41.996,42.0258,6711.0
2023-03-31 12:25:00,42.33,42.34,42.27,42.3,16768.0,42.0258,42.0357,41.9662,41.996,16768.0
2023-03-31 12:30:00,42.3,42.31,42.26,42.27,8271.0,41.996,42.0059,41.9563,41.9662,8271.0
2023-03-31 12:35:00,42.27,42.31,42.27,42.27,8939.0,41.9662,42.0059,41.9662,41.9662,8939.0
2023-03-31 12:40:00,42.27,42.29,42.24,42.25,21045.0,41.9662,41.986,41.9364,41.9463,21045.0
2023-03-31 12:45:00,42.25,42.27,42.22,42.25,5837.0,41.9463,41.9662,41.9165,41.9463,5837.0
2023-03-31 12:50:00,42.24,42.27,42.23,42.25,8695.0,41.9364,41.9662,41.9265,41.9463,8695.0
2023-03-31 12:55:00,42.25,42.32,42.25,42.31,7363.0,41.9463,42.0158,41.9463,42.0059,7363.0
2023-03-31 13:00:00,42.32,42.33,42.29,42.3,11905.0,42.0158,42.0258,41.986,41.996,11905.0
2023-03-31 13:05:00,42.3,42.35,42.28,42.32,10824.0,41.996,42.0456,41.9761,42.0158,10824.0
2023-03-31 13:10:00,42.31,42.32,42.25,42.28,11201.0,42.0059,42.0158,41.9463,41.9761,11201.0
2023-03-31 13:15:00,42.28,42.29,42.24,42.24,9633.0,41.9761,41.986,41.9364,41.9364,9633.0
2023-03-31 13:20:00,42.24,42.25,42.17,42.18,57201.0,41.9364,41.9463,41.8669,41.8768,57201.0
2023-03-31 13:25:00,42.18,42.18,42.14,42.14,2584.0,41.8768,41.8768,41.8371,41.8371,2584.0
2023-03-31 13:30:00,42.14,42.14,42.09,42.11,4628.0,41.8371,41.8371,41.7875,41.8073,4628.0
2023-03-31 13:35:00,42.11,42.11,42.08,42.09,7871.0,41.8073,41.8073,41.7776,41.7875,7871.0
2023-03-31 13:40:00,42.09,42.1,42.03,42.04,13968.0,41.7875,41.7974,41.7279,41.7378,13968.0
2023-03-31 13:45:00,42.04,42.04,42.0,42.02,5522.0,41.7378,41.7378,41.6981,41.718,5522.0
2023-03-31 13:50:00,42.02,42.1,42.01,42.06,25026.0,41.718,41.7974,41.7081,41.7577,25026.0
2023-03-31 13:55:00,42.05,42.09,42.03,42.07,7071.0,41.7478,41.7875,41.7279,41.7676,7071.0
2023-03-31 14:00:00,42.08,42.08,42.04,42.04,6410.0,41.7776,41.7776,41.7378,41.7378,6410.0
2023-03-31 14:05:00,42.04,42.09,42.02,42.09,10336.0,41.7378,41.7875,41.718,41.7875,10336.0
2023-03-31 14:10:00,42.09,42.1,42.07,42.09,5514.0,41.7875,41.7974,41.7676,41.7875,5514.0
2023-03-31 14:15:00,42.09,42.1,42.06,42.07,6654.0,41.7875,41.7974,41.7577,41.7676,6654.0
2023-03-31 14:20:00,42.07,42.08,42.0,42.0,12709.0,41.7676,41.7776,41.6981,41.6981,12709.0
2023-03-31 14:25:00,42.0,42.01,41.97,42.0,12909.0,41.6981,41.7081,41.6683,41.6981,12909.0
2023-03-31 14:30:00,42.0,42.06,41.99,42.05,7317.0,41.6981,41.7577,41.6882,41.7478,7317.0
2023-03-31 14:35:00,42.05,42.08,42.04,42.05,5416.0,41.7478,41.7776,41.7378,41.7478,5416.0
2023-03-31 14:40:00,42.05,42.12,42.05,42.12,6363.0,41.7478,41.8173,41.7478,41.8173,6363.0
2023-03-31 14:45:00,42.11,42.12,42.09,42.11,12033.0,41.8073,41.8173,41.7875,41.8073,12033.0
2023-03-31 14:50:00,42.1,42.11,42.08,42.09,5848.0,41.7974,41.8073,41.7776,41.7875,5848.0
2023-03-31 14:55:00,42.1,42.11,42.07,42.09,10809.0,41.7974,41.8073,41.7676,41.7875,10809.0
2023-03-31 15:00:00,42.09,42.16,42.09,42.15,14454.0,41.7875,41.857,41.7875,41.8471,14454.0
2023-03-31 15:05:00,42.14,42.15,42.12,42.15,11663.0,41.8371,41.8471,41.8173,41.8471,11663.0
2023-03-31 15:10:00,42.15,42.16,42.11,42.14,9287.0,41.8471,41.857,41.8073,41.8371,9287.0
2023-03-31 15:15:00,42.14,42.18,42.13,42.18,10058.0,41.8371,41.8768,41.8272,41.8768,10058.0
2023-03-31 15:20:00,42.18,42.22,42.17,42.22,5902.0,41.8768,41.9165,41.8669,41.9165,5902.0
2023-03-31 15:25:00,42.22,42.24,42.21,42.23,10211.0,41.9165,41.9364,41.9066,41.9265,10211.0
2023-03-31 15:30:00,42.23,42.28,42.18,42.19,28921.0,41.9265,41.9761,41.8768,41.8868,28921.0
2023-03-31 15:35:00,42.18,42.19,42.12,42.15,32670.0,41.8768,41.8868,41.8173,41.8471,32670.0
2023-03-31 15:40:00,42.14,42.22,42.14,42.19,40734.0,41.8371,41.9165,41.8371,41.8868,40734.0
2023-03-31 15:45:00,42.19,42.27,42.18,42.26,92172.0,41.8868,41.9662,41.8768,41.9563,92172.0
2023-03-31 15:50:00,42.26,42.31,42.24,42.3,106337.0,41.9563,42.0059,41.9364,41.996,106337.0
2023-03-31 15:55:00,42.3,42.42,42.3,42.35,179494.0,41.996,42.1151,41.996,42.0456,179494.0
2023-04-03 09:30:00,42.26,42.42,42.26,42.38,22761.0,41.9563,42.1151,41.9563,42.0754,22761.0
2023-04-03 09:35:00,42.39,42.55,42.39,42.5,10093.0,42.0853,42.2442,42.0853,42.1945,10093.0
2023-04-03 09:40:00,42.5,42.59,42.48,42.59,18821.0,42.1945,42.2839,42.1747,42.2839,18821.0
2023-04-03 09:45:00,42.62,42.65,42.58,42.59,18998.0,42.3137,42.3435,42.274,42.2839,18998.0
2023-04-03 09:50:00,42.6,42.64,42.46,42.63,25243.0,42.2938,42.3335,42.1548,42.3236,25243.0
2023-04-03 09:55:00,42.62,42.66,42.6,42.65,22755.0,42.3137,42.3534,42.2938,42.3435,22755.0
2023-04-03 10:00:00,42.66,42.67,42.6,42.65,12180.0,42.3534,42.3633,42.2938,42.3435,12180.0
2023-04-03 10:05:00,42.65,42.76,42.63,42.72,26145.0,42.3435,42.4527,42.3236,42.413,26145.0
2023-04-03 10:10:00,42.69,42.8,42.65,42.79,19259.0,42.3832,42.4924,42.3435,42.4825,19259.0
2023-04-03 10:15:00,42.78,42.87,42.74,42.8,29419.0,42.4725,42.5619,42.4328,42.4924,29419.0
2023-04-03 10:20:00,42.81,42.83,42.78,42.8,31506.0,42.5023,42.5222,42.4725,42.4924,31506.0
2023-04-03 10:25:00,42.81,42.82,42.71,42.73,20156.0,42.5023,42.5122,42.403,42.4229,20156.0
2023-04-03 10:30:00,42.73,42.74,42.65,42.7,100882.0,42.4229,42.4328,42.3435,42.3931,100882.0
2023-04-03 10:35:00,42.7,42.73,42.64,42.71,104982.0,42.3931,42.4229,42.3335,42.403,104982.0
2023-04-03 10:40:00,42.71,42.76,42.68,42.72,30872.0,42.403,42.4527,42.3732,42.413,30872.0
2023-04-03 10:45:00,42.73,42.77,42.7,42.76,124137.0,42.4229,42.4626,42.3931,42.4527,124137.0
2023-04-03 10:50:00,42.75,42.78,42.53,42.53,26223.0,42.4427,42.4725,42.2243,42.2243,26223.0
2023-04-03 10:55:00,42.53,42.58,42.52,42.53,11279.0,42.2243,42.274,42.2144,42.2243,11279.0
2023-04-03 11:00:00,42.53,42.55,42.5,42.54,17029.0,42.2243,42.2442,42.1945,42.2342,17029.0
2023-04-03 11:05:00,42.54,42.58,42.53,42.54,18854.0,42.2342,42.274,42.2243,42.2342,18854.0
2023-04-03 11:10:00,42.54,42.57,42.49,42.53,27734.0,42.2342,42.264,42.1846,42.2243,27734.0
2023-04-03 11:15:00,42.52,42.55,42.49,42.51,22520.0,42.2144,42.2442,42.1846,42.2045,22520.0
2023-04-03 11:20:00,42.51,42.53,42.49,42.5,12465.0,42.2045,42.2243,42.1846,42.1945,12465.0
2023-04-03 11:25:00,42.51,42.56,42.5,42.55,14495.0,42.2045,42.2541,42.1945,42.2442,14495.0
2023-04-03 11:30:00,42.56,42.64,42.56,42.63,10875.0,42.2541,42.3335,42.2541,42.3236,10875.0
2023-04-03 11:35:00,42.63,42.71,42.63,42.66,15983.0,42.3236,42.403,42.3236,42.3534,15983.0
2023-04-03 11:40:00,42.66,42.68,42.59,42.59,5069.0,42.3534,42.3732,42.2839,42.2839,5069.0
2023-04-03 11:45:00,42.58,42.62,42.54,42.61,9724.0,42.274,42.3137,42.2342,42.3037,9724.0
2023-04-03 11:50:00,42.61,42.61,42.58,42.59,4136.0,42.3037,42.3037,42.274,42.2839,4136.0
2023-04-03 11:55:00,42.6,42.63,42.59,42.63,9356.0,42.2938,42.3236,42.2839,42.3236,9356.0
2023-04-03 12:00:00,42.63,42.66,42.62,42.66,10204.0,42.3236,42.3534,42.3137,42.3534,10204.0
2023-04-03 12:05:00,42.66,42.71,42.63,42.7,8050.0,42.3534,42.403,42.3236,42.3931,8050.0
2023-04-03 12:10:00,42.7,42.8,42.7,42.8,9562.0,42.3931,42.4924,42.3931,42.4924,9562.0
2023-04-03 12:15:00,42.79,42.88,42.78,42.87,19015.0,42.4825,42.5718,42.4725,42.5619,19015.0
2023-04-03 12:20:00,42.86,42.86,42.73,42.73,23941.0,42.5519,42.5519,42.4229,42.4229,23941.0
2023-04-03 12:25:00,42.73,42.85,42.72,42.84,11452.0,42.4229,42.542,42.413,42.5321,11452.0
2023-04-03 12:30:00,42.84,42.87,42.81,42.82,29840.0,42.5321,42.5619,42.5023,42.5122,29840.0
2023-04-03 12:35:00,42.82,42.83,42.78,42.83,9707.0,42.5122,42.5222,42.4725,42.5222,9707.0
2023-04-03 12:40:00,42.83,42.84,42.81,42.81,6848.0,42.5222,42.5321,42.5023,42.5023,6848.0
2023-04-03 12:45:00,42.82,42.83,42.8,42.83,10499.0,42.5122,42.5222,42.4924,42.5222,10499.0
2023-04-03 12:50:00,42.82,42.84,42.81,42.82,7827.0,42.5122,42.5321,42.5023,42.5122,7827.0
2023-04-03 12:55:00,42.81,42.82,42.76,42.77,19459.0,42.5023,42.5122,42.4527,42.4626,19459.0
2023-04-03 13:00:00,42.77,42.81,42.75,42.81,11122.0,42.4626,42.5023,42.4427,42.5023,11122.0
2023-04-03 13:05:00,42.82,42.87,42.81,42.87,3929.0,42.5122,42.5619,42.5023,42.5619,3929.0
2023-04-03 13:10:00,42.86,42.91,42.86,42.9,9199.0,42.5519,42.6016,42.5519,42.5917,9199.0
2023-04-03 13:15:00,42.9,42.96,42.9,42.96,18003.0,42.5917,42.6512,42.5917,42.6512,18003.0
2023-04-03 13:20:00,42.96,42.97,42.92,42.95,15791.0,42.6512,42.6612,42.6115,42.6413,15791.0
2023-04-03 13:25:00,42.95,42.95,42.91,42.93,17365.0,42.6413,42.6413,42.6016,42.6214,17365.0
2023-04-03 13:30:00,42.92,42.95,42.89,42.9,22658.0,42.6115,42.6413,42.5817,42.5917,22658.0
2023-04-03 13:35:00,42.9,42.93,42.88,42.91,15893.0,42.5917,42.6214,42.5718,42.6016,15893.0
2023-04-03 13:40:00,42.91,42.92,42.86,42.87,19079.0,42.6016,42.6115,42.5519,42.5619,19079.0
2023-04-03 13:45:00,42.87,42.87,42.83,42.86,9466.0,42.5619,42.5619,42.5222,42.5519,9466.0
2023-04-03 13:50:00,42.86,42.87,42.81,42.82,7362.0,42.5519,42.5619,42.5023,42.5122,7362.0
2023-04-03 13:55:00,42.82,42.85,42.8,42.8,16430.0,42.5122,42.542,42.4924,42.4924,16430.0
2023-04-03 14:00:00,42.81,42.86,42.8,42.86,21257.0,42.5023,42.5519,42.4924,42.5519,21257.0
2023-04-03 14:05:00,42.86,42.96,42.85,42.95,33020.0,42.5519,42.6512,42.542,42.6413,33020.0
2023-04-03 14:10:00,42.95,42.97,42.9,42.91,59131.0,42.6413,42.6612,42.5917,42.6016,59131.0
2023-04-03 14:15:00,42.91,42.91,42.84,42.88,24586.0,42.6016,42.6016,42.5321,42.5718,24586.0
2023-04-03 14:20:00,42.87,42.87,42.84,42.86,11047.0,42.5619,42.5619,42.5321,42.5519,11047.0
2023-04-03 14:25:00,42.86,42.9,42.86,42.89,11390.0,42.5519,42.5917,42.5519,42.5817,11390.0
2023-04-03 14:30:00,42.89,42.91,42.88,42.89,15589.0,42.5817,42.6016,42.5718,42.5817,15589.0
2023-04-03 14:35:00,42.89,42.95,42.88,42.92,14390.0,42.5817,42.6413,42.5718,42.6115,14390.0
2023-04-03 14:40:00,42.91,42.92,42.89,42.9,7907.0,42.6016,42.6115,42.5817,42.5917,7907.0
2023-04-03 14:45:00,42.9,42.91,42.87,42.89,14615.0,42.5917,42.6016,42.5619,42.5817,14615.0
2023-04-03 14:50:00,42.89,42.9,42.88,42.89,10221.0,42.5817,42.5917,42.5718,42.5817,10221.0
2023-04-03 14:55:00,42.88,42.91,42.87,42.89,11065.0,42.5718,42.6016,42.5619,42.5817,11065.0
2023-04-03 15:00:00,42.89,42.95,42.89,42.94,16022.0,42.5817,42.6413,42.5817,42.6314,16022.0
2023-04-03 15:05:00,42.94,42.96,42.9,42.94,18112.0,42.6314,42.6512,42.5917,42.6314,18112.0
2023-04-03 15:10:00,42.94,42.98,42.92,42.97,11311.0,42.6314,42.6711,42.6115,42.6612,11311.0
2023-04-03 15:15:00,42.98,42.98,42.89,42.89,26925.0,42.6711,42.6711,42.5817,42.5817,26925.0
2023-04-03 15:20:00,42.9,42.91,42.87,42.91,19874.0,42.5917,42.6016,42.5619,42.6016,19874.0
2023-04-03 15:25:00,42.91,42.95,42.91,42.93,21248.0,42.6016,42.6413,42.6016,42.6214,21248.0
2023-04-03 15:30:00,42.92,43.0,42.91,42.98,25601.0,42.6115,42.6909,42.6016,42.6711,25601.0
2023-04-03 15:35:00,42.99,43.04,42.98,43.0,36728.0,42.681,42.7307,42.6711,42.6909,36728.0
2023-04-03 15:40:00,43.0,43.01,42.95,42.96,37019.0,42.6909,42.7009,42.6413,42.6512,37019.0
2023-04-03 15:45:00,42.96,43.03,42.95,43.0,64050.0,42.6512,42.7207,42.6413,42.6909,64050.0
2023-04-03 15:50:00,42.99,43.0,42.92,42.96,77645.0,42.681,42.6909,42.6115,42.6512,77645.0
2023-04-03 15:55:00,42.96,43.0,42.93,42.97,131314.0,42.6512,42.6909,42.6214,42.6612,131314.0
2023-04-04 09:30:00,42.8,42.91,42.55,42.63,41529.0,42.4924,42.6016,42.2442,42.3236,41529.0
2023-04-04 09:35:00,42.65,42.78,42.65,42.68,42030.0,42.3435,42.4725,42.3435,42.3732,42030.0
2023-04-04 09:40:00,42.7,42.71,42.62,42.63,32614.0,42.3931,42.403,42.3137,42.3236,32614.0
2023-04-04 09:45:00,42.65,42.66,42.54,42.57,39383.0,42.3435,42.3534,42.2342,42.264,39383.0
2023-04-04 09:50:00,42.56,42.56,42.44,42.47,13221.0,42.2541,42.2541,42.135,42.1648,13221.0
2023-04-04 09:55:00,42.46,42.55,42.43,42.53,6438.0,42.1548,42.2442,42.125,42.2243,6438.0
2023-04-04 10:00:00,42.53,42.61,42.52,42.55,14477.0,42.2243,42.3037,42.2144,42.2442,14477.0
2023-04-04 10:05:00,42.55,42.56,42.43,42.44,26202.0,42.2442,42.2541,42.125,42.135,26202.0
2023-04-04 10:10:00,42.44,42.44,42.28,42.3,19432.0,42.135,42.135,41.9761,41.996,19432.0
2023-04-04 10:15:00,42.3,42.31,42.1,42.15,60713.0,41.996,42.0059,41.7974,41.8471,60713.0
2023-04-04 10:20:00,42.14,42.29,42.11,42.29,21717.0,41.8371,41.986,41.8073,41.986,21717.0
2023-04-04 10:25:00,42.3,42.3,42.22,42.22,14755.0,41.996,41.996,41.9165,41.9165,14755.0
2023-04-04 10:30:00,42.23,42.3,42.21,42.27,12693.0,41.9265,41.996,41.9066,41.9662,12693.0
2023-04-04 10:35:00,42.26,42.31,42.14,42.19,17264.0,41.9563,42.0059,41.8371,41.8868,17264.0
2023-04-04 10:40:00,42.18,42.19,42.02,42.05,20394.0,41.8768,41.8868,41.718,41.7478,20394.0
2023-04-04 10:45:00,42.05,42.06,41.99,41.99,8951.0,41.7478,41.7577,41.6882,41.6882,8951.0
2023-04-04 10:50:00,41.99,42.13,41.99,42.13,6805.0,41.6882,41.8272,41.6882,41.8272,6805.0
2023-04-04 10:55:00,42.12,42.19,42.12,42.13,5915.0,41.8173,41.8868,41.8173,41.8272,5915.0
2023-04-04 11:00:00,42.11,42.14,42.07,42.13,8891.0,41.8073,41.8371,41.7676,41.8272,8891.0
2023-04-04 11:05:00,42.12,42.13,42.03,42.04,6732.0,41.8173,41.8272,41.7279,41.7378,6732.0
2023-04-04 11:10:00,42.04,42.05,41.99,42.0,6322.0,41.7378,41.7478,41.6882,41.6981,6322.0
2023-04-04 11:15:00,41.98,42.0,41.95,41.99,9764.0,41.6783,41.6981,41.6485,41.6882,9764.0
2023-04-04 11:20:00,42.0,42.05,41.96,41.96,8239.0,41.6981,41.7478,41.6584,41.6584,8239.0
2023-04-04 11:25:00,41.96,42.0,41.93,41.99,12892.0,41.6584,41.6981,41.6286,41.6882,12892.0
2023-04-04 11:30:00,42.0,42.03,41.93,41.94,16472.0,41.6981,41.7279,41.6286,41.6386,16472.0
2023-04-04 11:35:00,41.94,41.98,41.85,41.85,50995.0,41.6386,41.6783,41.5492,41.5492,50995.0
2023-04-04 11:40:00,41.84,41.84,41.78,41.8,22886.0,41.5393,41.5393,41.4797,41.4996,22886.0
2023-04-04 11:45:00,41.8,41.85,41.79,41.8,15421.0,41.4996,41.5492,41.4896,41.4996,15421.0
2023-04-04 11:50:00,41.8,41.82,41.76,41.77,16382.0,41.4996,41.5194,41.4599,41.4698,16382.0
2023-04-04 11:55:00,41.78,41.78,41.68,41.71,30967.0,41.4797,41.4797,41.3804,41.4102,30967.0
2023-04-04 12:00:00,41.71,41.78,41.69,41.72,16234.0,41.4102,41.4797,41.3904,41.4201,16234.0
2023-04-04 12:05:00,41.72,41.76,41.64,41.67,13192.0,41.4201,41.4599,41.3407,41.3705,13192.0
2023-04-04 12:10:00,41.69,41.73,41.68,41.72,8774.0,41.3904,41.4301,41.3804,41.4201,8774.0
2023-04-04 12:15:00,41.72,41.74,41.7,41.72,8440.0,41.4201,41.44,41.4003,41.4201,8440.0
2023-04-04 12:20:00,41.71,41.74,41.67,41.74,19065.0,41.4102,41.44,41.3705,41.44,19065.0
2023-04-04 12:25:00,41.74,41.91,41.74,41.91,12135.0,41.44,41.6088,41.44,41.6088,12135.0
2023-04-04 12:30:00,41.92,41.96,41.89,41.93,16627.0,41.6187,41.6584,41.5889,41.6286,16627.0
2023-04-04 12:35:00,41.93,41.93,41.88,41.9,21571.0,41.6286,41.6286,41.579,41.5988,21571.0
2023-04-04 12:40:00,41.89,41.94,41.88,41.94,19640.0,41.5889,41.6386,41.579,41.6386,19640.0
2023-04-04 12:45:00,41.94,41.98,41.92,41.95,8083.0,41.6386,41.6783,41.6187,41.6485,8083.0
2023-04-04 12:50:00,41.95,42.01,41.93,41.98,27709.0,41.6485,41.7081,41.6286,41.6783,27709.0
2023-04-04 12:55:00,41.98,41.99,41.95,41.98,14709.0,41.6783,41.6882,41.6485,41.6783,14709.0
2023-04-04 13:00:00,41.98,42.13,41.98,42.12,13095.0,41.6783,41.8272,41.6783,41.8173,13095.0
2023-04-04 13:05:00,42.13,42.15,42.09,42.15,13236.0,41.8272,41.8471,41.7875,41.8471,13236.0
2023-04-04 13:10:00,42.15,42.15,42.09,42.14,13612.0,41.8471,41.8471,41.7875,41.8371,13612.0
2023-04-04 13:15:00,42.14,42.25,42.14,42.15,35042.0,41.8371,41.9463,41.8371,41.8471,35042.0
2023-04-04 13:20:00,42.15,42.17,42.13,42.14,15985.0,41.8471,41.8669,41.8272,41.8371,15985.0
2023-04-04 13:25:00,42.13,42.14,42.08,42.1,17652.0,41.8272,41.8371,41.7776,41.7974,17652.0
2023-04-04 13:30:00,42.11,42.12,42.04,42.04,50331.0,41.8073,41.8173,41.7378,41.7378,50331.0
2023-04-04 13:35:00,42.05,42.09,42.03,42.07,24750.0,41.7478,41.7875,41.7279,41.7676,24750.0
2023-04-04 13:40:00,42.07,42.08,42.0,42.0,20292.0,41.7676,41.7776,41.6981,41.6981,20292.0
2023-04-04 13:45:00,42.0,42.01,41.95,41.98,19724.0,41.6981,41.7081,41.6485,41.6783,19724.0
2023-04-04 13:50:00,41.98,41.99,41.95,41.96,11607.0,41.6783,41.6882,41.6485,41.6584,11607.0
2023-04-04 13:55:00,41.95,41.98,41.94,41.96,15324.0,41.6485,41.6783,41.6386,41.6584,15324.0
2023-04-04 14:00:00,41.96,41.98,41.95,41.97,13861.0,41.6584,41.6783,41.6485,41.6683,13861.0
2023-04-04 14:05:00,41.97,42.1,41.96,42.1,12530.0,41.6683,41.7974,41.6584,41.7974,12530.0
2023-04-04 14:10:00,42.11,42.16,42.1,42.16,8859.0,41.8073,41.857,41.7974,41.857,8859.0
2023-04-04 14:15:00,42.16,42.16,42.11,42.15,11082.0,41.857,41.857,41.8073,41.8471,11082.0
2023-04-04 14:20:00,42.14,42.15,42.1,42.1,14217.0,41.8371,41.8471,41.7974,41.7974,14217.0
2023-04-04 14:25:00,42.11,42.13,42.07,42.1,13978.0,41.8073,41.8272,41.7676,41.7974,13978.0
2023-04-04 14:30:00,42.1,42.11,42.06,42.07,14034.0,41.7974,41.8073,41.7577,41.7676,14034.0
2023-04-04 14:35:00,42.07,42.07,42.01,42.04,22474.0,41.7676,41.7676,41.7081,41.7378,22474.0
2023-04-04 14:40:00,42.04,42.07,42.03,42.05,11682.0,41.7378,41.7676,41.7279,41.7478,11682.0
2023-04-04 14:45:00,42.05,42.05,42.0,42.01,15647.0,41.7478,41.7478,41.6981,41.7081,15647.0
2023-04-04 14:50:00,42.01,42.03,42.0,42.02,14165.0,41.7081,41.7279,41.6981,41.718,14165.0
2023-04-04 14:55:00,42.01,42.03,41.98,41.98,10942.0,41.7081,41.7279,41.6783,41.6783,10942.0
2023-04-04 15:00:00,41.97,42.02,41.96,42.0,17282.0,41.6683,41.718,41.6584,41.6981,17282.0
2023-04-04 15:05:00,42.0,42.01,41.98,41.99,12890.0,41.6981,41.7081,41.6783,41.6882,12890.0
2023-04-04 15:10:00,42.0,42.01,41.96,41.98,12216.0,41.6981,41.7081,41.6584,41.6783,12216.0
2023-04-04 15:15:00,41.99,42.05,41.99,42.02,19395.0,41.6882,41.7478,41.6882,41.718,19395.0
2023-04-04 15:20:00,42.02,42.03,41.92,41.94,16634.0,41.718,41.7279,41.6187,41.6386,16634.0
2023-04-04 15:25:00,41.94,41.94,41.85,41.86,17132.0,41.6386,41.6386,41.5492,41.5591,17132.0
2023-04-04 15:30:00,41.85,41.87,41.81,41.82,28578.0,41.5492,41.5691,41.5095,41.5194,28578.0
2023-04-04 15:35:00,41.8,41.86,41.78,41.86,27705.0,41.4996,41.5591,41.4797,41.5591,27705.0
2023-04-04 15:40:00,41.86,41.9,41.84,41.85,20552.0,41.5591,41.5988,41.5393,41.5492,20552.0
2023-04-04 15:45:00,41.85,41.97,41.84,41.94,29188.0,41.5492,41.6683,41.5393,41.6386,29188.0
2023-04-04 15:50:00,41.95,42.04,41.95,42.02,50494.0,41.6485,41.7378,41.6485,41.718,50494.0
2023-04-04 15:55:00,42.02,42.12,42.02,42.12,168437.0,41.718,41.8173,41.718,41.8173,168437.0
2023-04-05 09:30:00,41.98,42.1,41.98,42.02,39578.0,41.6783,41.7974,41.6783,41.718,39578.0
2023-04-05 09:35:00,42.04,42.19,42.02,42.18,42954.0,41.7378,41.8868,41.718,41.8768,42954.0
2023-04-05 09:40:00,42.17,42.18,42.0,42.0,24952.0,41.8669,41.8768,41.6981,41.6981,24952.0
2023-04-05 09:45:00,42.02,42.12,41.98,42.09,23826.0,41.718,41.8173,41.6783,41.7875,23826.0
2023-04-05 09:50:00,42.07,42.15,42.06,42.12,10645.0,41.7676,41.8471,41.7577,41.8173,10645.0
2023-04-05 09:55:00,42.1,42.1,42.03,42.03,14200.0,41.7974,41.7974,41.7279,41.7279,14200.0
2023-04-05 10:00:00,42.04,42.09,41.9,41.94,78568.0,41.7378,41.7875,41.5988,41.6386,78568.0
2023-04-05 10:05:00,41.93,41.93,41.76,41.8,19213.0,41.6286,41.6286,41.4599,41.4996,19213.0
2023-04-05 10:10:00,41.78,41.81,41.74,41.8,28233.0,41.4797,41.5095,41.44,41.4996,28233.0
2023-04-05 10:15:00,41.8,41.89,41.79,41.88,21258.0,41.4996,41.5889,41.4896,41.579,21258.0
2023-04-05 10:20:00,41.89,42.02,41.89,42.02,13699.0,41.5889,41.718,41.5889,41.718,13699.0
2023-04-05 10:25:00,42.02,42.02,41.87,41.88,70108.0,41.718,41.718,41.5691,41.579,70108.0
2023-04-05 10:30:00,41.88,42.01,41.83,42.0,24641.0,41.579,41.7081,41.5294,41.6981,24641.0
2023-04-05 10:35:00,42.0,42.05,42.0,42.03,26154.0,41.6981,41.7478,41.6981,41.7279,26154.0
2023-04-05 10:40:00,42.04,42.05,41.95,41.96,30676.0,41.7378,41.7478,41.6485,41.6584,30676.0
2023-04-05 10:45:00,41.96,41.97,41.91,41.95,13065.0,41.6584,41.6683,41.6088,41.6485,13065.0
2023-04-05 10:50:00,41.95,42.06,41.95,42.05,28595.0,41.6485,41.7577,41.6485,41.7478,28595.0
2023-04-05 10:55:00,42.06,42.13,42.04,42.12,37536.0,41.7577,41.8272,41.7378,41.8173,37536.0
2023-04-05 11:00:00,42.12,42.13,42.04,42.09,36592.0,41.8173,41.8272,41.7378,41.7875,36592.0
2023-04-05 11:05:00,42.09,42.17,42.08,42.17,32499.0,41.7875,41.8669,41.7776,41.8669,32499.0
2023-04-05 11:10:00,42.18,42.23,42.17,42.19,31135.0,41.8768,41.9265,41.8669,41.8868,31135.0
2023-04-05 11:15:00,42.19,42.19,42.08,42.09,22443.0,41.8868,41.8868,41.7776,41.7875,22443.0
2023-04-05 11:20:00,42.08,42.08,41.98,41.99,13568.0,41.7776,41.7776,41.6783,41.6882,13568.0
2023-04-05 11:25:00,41.98,41.98,41.91,41.97,22690.0,41.6783,41.6783,41.6088,41.6683,22690.0
2023-04-05 11:30:00,41.97,42.05,41.96,42.05,13592.0,41.6683,41.7478,41.6584,41.7478,13592.0
2023-04-05 11:35:00,42.05,42.16,42.05,42.15,28476.0,41.7478,41.857,41.7478,41.8471,28476.0
2023-04-05 11:40:00,42.15,42.19,42.14,42.19,36687.0,41.8471,41.8868,41.8371,41.8868,36687.0
2023-04-05 11:45:00,42.19,42.21,42.14,42.15,25897.0,41.8868,41.9066,41.8371,41.8471,25897.0
2023-04-05 11:50:00,42.15,42.17,42.14,42.16,14782.0,41.8471,41.8669,41.8371,41.857,14782.0
2023-04-05 11:55:00,42.16,42.23,42.15,42.19,98567.0,41.857,41.9265,41.8471,41.8868,98567.0
2023-04-05 12:00:00,42.19,42.22,42.17,42.18,35701.0,41.8868,41.9165,41.8669,41.8768,35701.0
2023-04-05 12:05:00,42.18,42.19,42.08,42.08,31761.0,41.8768,41.8868,41.7776,41.7776,31761.0
2023-04-05 12:10:00,42.08,42.09,41.9,41.91,135523.0,41.7776,41.7875,41.5988,41.6088,135523.0
2023-04-05 12:15:00,41.91,41.95,41.9,41.93,26585.0,41.6088,41.6485,41.5988,41.6286,26585.0
2023-04-05 12:20:00,41.93,41.99,41.88,41.88,22618.0,41.6286,41.6882,41.579,41.579,22618.0
2023-04-05 12:25:00,41.86,41.86,41.75,41.79,25146.0,41.5591,41.5591,41.4499,41.4896,25146.0
2023-04-05 12:30:00,41.8,41.84,41.77,41.82,26072.0,41.4996,41.5393,41.4698,41.5194,26072.0
2023-04-05 12:35:00,41.82,41.88,41.79,41.79,28232.0,41.5194,41.579,41.4896,41.4896,28232.0
2023-04-05 12:40:00,41.79,41.84,41.67,41.84,142174.0,41.4896,41.5393,41.3705,41.5393,142174.0
2023-04-05 12:45:00,41.85,41.85,41.78,41.83,46009.0,41.5492,41.5492,41.4797,41.5294,46009.0
2023-04-05 12:50:00,41.84,41.87,41.79,41.82,53653.0,41.5393,41.5691,41.4896,41.5194,53653.0
2023-04-05 12:55:00,41.82,41.88,41.81,41.87,25484.0,41.5194,41.579,41.5095,41.5691,25484.0
2023-04-05 13:00:00,41.87,41.89,41.81,41.89,39837.0,41.5691,41.5889,41.5095,41.5889,39837.0
2023-04-05 13:05:00,41.89,41.97,41.88,41.91,147799.0,41.5889,41.6683,41.579,41.6088,147799.0
2023-04-05 13:10:00,41.91,42.02,41.91,41.98,42833.0,41.6088,41.718,41.6088,41.6783,42833.0
2023-04-05 13:15:00,41.98,42.02,41.92,42.01,85679.0,41.6783,41.718,41.6187,41.7081,85679.0
2023-04-05 13:20:00,42.01,42.03,41.93,41.93,38276.0,41.7081,41.7279,41.6286,41.6286,38276.0
2023-04-05 13:25:00,41.91,41.99,41.91,41.95,19873.0,41.6088,41.6882,41.6088,41.6485,19873.0
2023-04-05 13:30:00,41.96,42.01,41.94,41.97,94758.0,41.6584,41.7081,41.6386,41.6683,94758.0
2023-04-05 13:35:00,41.98,41.98,41.89,41.95,66737.0,41.6783,41.6783,41.5889,41.6485,66737.0
2023-04-05 13:40:00,41.95,41.96,41.91,41.94,60732.0,41.6485,41.6584,41.6088,41.6386,60732.0
2023-04-05 13:45:00,41.94,41.94,41.86,41.87,32794.0,41.6386,41.6386,41.5591,41.5691,32794.0
2023-04-05 13:50:00,41.87,41.93,41.86,41.87,29125.0,41.5691,41.6286,41.5591,41.5691,29125.0
2023-04-05 13:55:00,41.88,41.91,41.87,41.89,26954.0,41.579,41.6088,41.5691,41.5889,26954.0
2023-04-05 14:00:00,41.89,41.95,41.88,41.92,43960.0,41.5889,41.6485,41.579,41.6187,43960.0
2023-04-05 14:05:00,41.93,41.94,41.88,41.89,29511.0,41.6286,41.6386,41.579,41.5889,29511.0
2023-04-05 14:10:00,41.9,41.9,41.82,41.87,23516.0,41.5988,41.5988,41.5194,41.5691,23516.0
2023-04-05 14:15:00,41.87,41.91,41.84,41.89,27530.0,41.5691,41.6088,41.5393,41.5889,27530.0
2023-04-05 14:20:00,41.89,41.89,41.83,41.84,16922.0,41.5889,41.5889,41.5294,41.5393,16922.0
2023-04-05 14:25:00,41.84,41.87,41.84,41.85,16974.0,41.5393,41.5691,41.5393,41.5492,16974.0
2023-04-05 14:30:00,41.85,41.89,41.84,41.84,16034.0,41.5492,41.5889,41.5393,41.5393,16034.0
2023-04-05 14:35:00,41.85,41.88,41.84,41.87,15508.0,41.5492,41.579,41.5393,41.5691,15508.0
2023-04-05 14:40:00,41.88,41.88,41.8,41.85,25319.0,41.579,41.579,41.4996,41.5492,25319.0
2023-04-05 14:45:00,41.86,41.86,41.79,41.79,21095.0,41.5591,41.5591,41.4896,41.4896,21095.0
2023-04-05 14:50:00,41.79,41.84,41.79,41.83,14134.0,41.4896,41.5393,41.4896,41.5294,14134.0
2023-04-05 14:55:00,41.82,41.88,41.81,41.88,21370.0,41.5194,41.579,41.5095,41.579,21370.0
2023-04-05 15:00:00,41.88,41.88,41.8,41.83,45181.0,41.579,41.579,41.4996,41.5294,45181.0
2023-04-05 15:05:00,41.83,41.88,41.82,41.84,53999.0,41.5294,41.579,41.5194,41.5393,53999.0
2023-04-05 15:10:00,41.84,41.87,41.83,41.87,37633.0,41.5393,41.5691,41.5294,41.5691,37633.0
2023-04-05 15:15:00,41.87,41.88,41.82,41.83,36996.0,41.5691,41.579,41.5194,41.5294,36996.0
2023-04-05 15:20:00,41.83,41.86,41.81,41.82,25533.0,41.5294,41.5591,41.5095,41.5194,25533.0
2023-04-05 15:25:00,41.82,41.9,41.82,41.84,42923.0,41.5194,41.5988,41.5194,41.5393,42923.0
2023-04-05 15:30:00,41.85,41.92,41.84,41.91,59495.0,41.5492,41.6187,41.5393,41.6088,59495.0
2023-04-05 15:35:00,41.91,41.96,41.86,41.94,136362.0,41.6088,41.6584,41.5591,41.6386,136362.0
2023-04-05 15:40:00,41.94,41.96,41.88,41.95,284536.0,41.6386,41.6584,41.579,41.6485,284536.0
2023-04-05 15:45:00,41.95,41.95,41.86,41.89,70596.0,41.6485,41.6485,41.5591,41.5889,70596.0
2023-04-05 15:50:00,41.89,41.96,41.88,41.94,79811.0,41.5889,41.6584,41.579,41.6386,79811.0
2023-04-05 15:55:00,41.94,42.11,41.92,42.11,494293.0,41.6386,41.8073,41.6187,41.8073,494293.0
2023-04-06 09:30:00,41.94,41.96,41.79,41.96,39453.0,41.6386,41.6584,41.4896,41.6584,39453.0
2023-04-06 09:35:00,41.95,42.0,41.92,41.97,25328.0,41.6485,41.6981,41.6187,41.6683,25328.0
2023-04-06 09:40:00,41.98,42.0,41.9,42.0,14734.0,41.6783,41.6981,41.5988,41.6981,14734.0
2023-04-06 09:45:00,42.0,42.08,41.98,42.06,43219.0,41.6981,41.7776,41.6783,41.7577,43219.0
2023-04-06 09:50:00,42.05,42.05,41.96,42.02,34617.0,41.7478,41.7478,41.6584,41.718,34617.0
2023-04-06 09:55:00,42.02,42.07,41.95,41.96,12947.0,41.718,41.7676,41.6485,41.6584,12947.0
2023-04-06 10:00:00,41.96,42.02,41.94,41.95,28206.0,41.6584,41.718,41.6386,41.6485,28206.0
2023-04-06 10:05:00,41.95,42.0,41.92,41.99,21554.0,41.6485,41.6981,41.6187,41.6882,21554.0
2023-04-06 10:10:00,41.99,42.11,41.99,42.07,10228.0,41.6882,41.8073,41.6882,41.7676,10228.0
2023-04-06 10:15:00,42.07,42.09,42.03,42.09,12558.0,41.7676,41.7875,41.7279,41.7875,12558.0
2023-04-06 10:20:00,42.08,42.08,41.99,42.0,16167.0,41.7776,41.7776,41.6882,41.6981,16167.0
2023-04-06 10:25:00,42.01,42.04,41.98,41.98,14176.0,41.7081,41.7378,41.6783,41.6783,14176.0
2023-04-06 10:30:00,41.98,41.99,41.93,41.98,10071.0,41.6783,41.6882,41.6286,41.6783,10071.0
2023-04-06 10:35:00,41.98,42.0,41.84,41.86,10678.0,41.6783,41.6981,41.5393,41.5591,10678.0
2023-04-06 10:40:00,41.85,41.85,41.74,41.77,6046.0,41.5492,41.5492,41.44,41.4698,6046.0
2023-04-06 10:45:00,41.77,41.85,41.76,41.8,14741.0,41.4698,41.5492,41.4599,41.4996,14741.0
2023-04-06 10:50:00,41.8,41.84,41.76,41.83,11776.0,41.4996,41.5393,41.4599,41.5294,11776.0
2023-04-06 10:55:00,41.81,41.83,41.75,41.78,13591.0,41.5095,41.5294,41.4499,41.4797,13591.0
2023-04-06 11:00:00,41.78,41.84,41.75,41.83,30493.0,41.4797,41.5393,41.4499,41.5294,30493.0
2023-04-06 11:05:00,41.83,41.94,41.82,41.93,28036.0,41.5294,41.6386,41.5194,41.6286,28036.0
2023-04-06 11:10:00,41.92,41.93,41.89,41.91,18930.0,41.6187,41.6286,41.5889,41.6088,18930.0
2023-04-06 11:15:00,41.91,41.97,41.9,41.95,15287.0,41.6088,41.6683,41.5988,41.6485,15287.0
2023-04-06 11:20:00,41.96,41.96,41.88,41.88,14803.0,41.6584,41.6584,41.579,41.579,14803.0
2023-04-06 11:25:00,41.89,41.96,41.87,41.91,24461.0,41.5889,41.6584,41.5691,41.6088,24461.0
2023-04-06 11:30:00,41.91,41.92,41.82,41.86,23274.0,41.6088,41.6187,41.5194,41.5591,23274.0
2023-04-06 11:35:00,41.85,41.9,41.85,41.86,16190.0,41.5492,41.5988,41.5492,41.5591,16190.0
2023-04-06 11:40:00,41.85,41.86,41.79,41.82,16776.0,41.5492,41.5591,41.4896,41.5194,16776.0
2023-04-06 11:45:00,41.8,41.91,41.8,41.9,15636.0,41.4996,41.6088,41.4996,41.5988,15636.0
2023-04-06 11:50:00,41.9,41.92,41.82,41.92,28725.0,41.5988,41.6187,41.5194,41.6187,28725.0
2023-04-06 11:55:00,41.92,41.95,41.87,41.88,14213.0,41.6187,41.6485,41.5691,41.579,14213.0
2023-04-06 12:00:00,41.88,41.93,41.87,41.92,25461.0,41.579,41.6286,41.5691,41.6187,25461.0
2023-04-06 12:05:00,41.92,41.94,41.89,41.93,19996.0,41.6187,41.6386,41.5889,41.6286,19996.0
2023-04-06 12:10:00,41.93,41.95,41.88,41.93,16629.0,41.6286,41.6485,41.579,41.6286,16629.0
2023-04-06 12:15:00,41.94,41.95,41.92,41.93,6751.0,41.6386,41.6485,41.6187,41.6286,6751.0
2023-04-06 12:20:00,41.93,41.94,41.89,41.93,13485.0,41.6286,41.6386,41.5889,41.6286,13485.0
2023-04-06 12:25:00,41.93,41.94,41.9,41.93,21848.0,41.6286,41.6386,41.5988,41.6286,21848.0
2023-04-06 12:30:00,41.93,41.99,41.92,41.97,10817.0,41.6286,41.6882,41.6187,41.6683,10817.0
2023-04-06 12:35:00,41.96,41.97,41.93,41.94,8592.0,41.6584,41.6683,41.6286,41.6386,8592.0
2023-04-06 12:40:00,41.94,41.95,41.91,41.93,9180.0,41.6386,41.6485,41.6088,41.6286,9180.0
2023-04-06 12:45:00,41.93,41.94,41.86,41.88,21821.0,41.6286,41.6386,41.5591,41.579,21821.0
2023-04-06 12:50:00,41.87,41.94,41.87,41.92,11701.0,41.5691,41.6386,41.5691,41.6187,11701.0
2023-04-06 12:55:00,41.93,41.94,41.9,41.93,12725.0,41.6286,41.6386,41.5988,41.6286,12725.0
2023-04-06 13:00:00,41.93,41.95,41.88,41.95,15271.0,41.6286,41.6485,41.579,41.6485,15271.0
2023-04-06 13:05:00,41.94,41.97,41.92,41.95,6849.0,41.6386,41.6683,41.6187,41.6485,6849.0
2023-04-06 13:10:00,41.96,42.0,41.94,42.0,13756.0,41.6584,41.6981,41.6386,41.6981,13756.0
2023-04-06 13:15:00,42.0,42.12,41.99,42.12,22825.0,41.6981,41.8173,41.6882,41.8173,22825.0
2023-04-06 13:20:00,42.12,42.2,42.11,42.19,32021.0,41.8173,41.8967,41.8073,41.8868,32021.0
2023-04-06 13:25:00,42.19,42.19,42.07,42.08,16471.0,41.8868,41.8868,41.7676,41.7776,16471.0
2023-04-06 13:30:00,42.08,42.14,42.02,42.02,62416.0,41.7776,41.8371,41.718,41.718,62416.0
2023-04-06 13:35:00,42.01,42.03,41.96,42.0,52339.0,41.7081,41.7279,41.6584,41.6981,52339.0
2023-04-06 13:40:00,42.0,42.05,41.99,42.04,91381.0,41.6981,41.7478,41.6882,41.7378,91381.0
2023-04-06 13:45:00,42.05,42.05,41.9,41.9,15306.0,41.7478,41.7478,41.5988,41.5988,15306.0
2023-04-06 13:50:00,41.9,41.9,41.8,41.8,10840.0,41.5988,41.5988,41.4996,41.4996,10840.0
2023-04-06 13:55:00,41.8,41.82,41.75,41.75,9451.0,41.4996,41.5194,41.4499,41.4499,9451.0
2023-04-06 14:00:00,41.75,41.83,41.73,41.79,12372.0,41.4499,41.5294,41.4301,41.4896,12372.0
2023-04-06 14:05:00,41.79,41.81,41.77,41.8,19373.0,41.4896,41.5095,41.4698,41.4996,19373.0
2023-04-06 14:10:00,41.8,41.82,41.73,41.74,26559.0,41.4996,41.5194,41.4301,41.44,26559.0
2023-04-06 14:15:00,41.74,41.78,41.72,41.73,10612.0,41.44,41.4797,41.4201,41.4301,10612.0
2023-04-06 14:20:00,41.73,41.74,41.66,41.71,61114.0,41.4301,41.44,41.3606,41.4102,61114.0
2023-04-06 14:25:00,41.71,41.79,41.69,41.76,46639.0,41.4102,41.4896,41.3904,41.4599,46639.0
2023-04-06 14:30:00,41.78,41.82,41.74,41.8,12844.0,41.4797,41.5194,41.44,41.4996,12844.0
2023-04-06 14:35:00,41.79,41.79,41.75,41.75,8421.0,41.4896,41.4896,41.4499,41.4499,8421.0
2023-04-06 14:40:00,41.75,41.79,41.74,41.77,9871.0,41.4499,41.4896,41.44,41.4698,9871.0
2023-04-06 14:45:00,41.77,41.79,41.75,41.77,13712.0,41.4698,41.4896,41.4499,41.4698,13712.0
2023-04-06 14:50:00,41.76,41.82,41.75,41.82,17542.0,41.4599,41.5194,41.4499,41.5194,17542.0
2023-04-06 14:55:00,41.81,41.82,41.75,41.75,9880.0,41.5095,41.5194,41.4499,41.4499,9880.0
2023-04-06 15:00:00,41.75,41.8,41.75,41.8,13453.0,41.4499,41.4996,41.4499,41.4996,13453.0
2023-04-06 15:05:00,41.8,41.84,41.79,41.8,9932.0,41.4996,41.5393,41.4896,41.4996,9932.0
2023-04-06 15:10:00,41.8,41.8,41.76,41.76,6515.0,41.4996,41.4996,41.4599,41.4599,6515.0
2023-04-06 15:15:00,41.76,41.76,41.69,41.71,26486.0,41.4599,41.4599,41.3904,41.4102,26486.0
2023-04-06 15:20:00,41.7,41.72,41.6,41.61,26234.0,41.4003,41.4201,41.301,41.3109,26234.0
2023-04-06 15:25:00,41.61,41.66,41.6,41.66,15406.0,41.3109,41.3606,41.301,41.3606,15406.0
2023-04-06 15:30:00,41.66,41.71,41.66,41.67,20706.0,41.3606,41.4102,41.3606,41.3705,20706.0
2023-04-06 15:35:00,41.69,41.7,41.61,41.62,21244.0,41.3904,41.4003,41.3109,41.3209,21244.0
2023-04-06 15:40:00,41.62,41.65,41.6,41.64,33454.0,41.3209,41.3506,41.301,41.3407,33454.0
2023-04-06 15:45:00,41.64,41.64,41.58,41.59,37674.0,41.3407,41.3407,41.2811,41.2911,37674.0
2023-04-06 15:50:00,41.59,41.6,41.55,41.58,61154.0,41.2911,41.301,41.2514,41.2811,61154.0
2023-04-06 15:55:00,41.58,41.58,41.51,41.54,206516.0,41.2811,41.2811,41.2117,41.2414,206516.0
2023-04-10 09:30:00,41.4,41.67,41.4,41.56,33150.0,41.1024,41.3705,41.1024,41.2613,33150.0
2023-04-10 09:35:00,41.56,41.78,41.52,41.76,12246.0,41.2613,41.4797,41.2216,41.4599,12246.0
2023-04-10 09:40:00,41.77,41.96,41.76,41.95,16336.0,41.4698,41.6584,41.4599,41.6485,16336.0
2023-04-10 09:45:00,41.94,42.1,41.94,42.03,29222.0,41.6386,41.7974,41.6386,41.7279,29222.0
2023-04-10 09:50:00,42.01,42.02,41.86,41.92,16890.0,41.7081,41.718,41.5591,41.6187,16890.0
2023-04-10 09:55:00,41.93,41.95,41.81,41.83,16474.0,41.6286,41.6485,41.5095,41.5294,16474.0
2023-04-10 10:00:00,41.84,41.95,41.81,41.92,9203.0,41.5393,41.6485,41.5095,41.6187,9203.0
2023-04-10 10:05:00,41.91,41.95,41.88,41.95,25511.0,41.6088,41.6485,41.579,41.6485,25511.0
2023-04-10 10:10:00,41.95,41.98,41.88,41.97,33211.0,41.6485,41.6783,41.579,41.6683,33211.0
2023-04-10 10:15:00,41.97,42.01,41.9,41.91,10377.0,41.6683,41.7081,41.5988,41.6088,10377.0
2023-04-10 10:20:00,41.91,41.91,41.84,41.88,5711.0,41.6088,41.6088,41.5393,41.579,5711.0
2023-04-10 10:25:00,41.87,41.91,41.83,41.91,10789.0,41.5691,41.6088,41.5294,41.6088,10789.0
2023-04-10 10:30:00,41.91,41.95,41.89,41.94,7719.0,41.6088,41.6485,41.5889,41.6386,7719.0
2023-04-10 10:35:00,41.93,42.02,41.92,42.0,7540.0,41.6286,41.718,41.6187,41.6981,7540.0
2023-04-10 10:40:00,42.01,42.02,41.92,41.98,7268.0,41.7081,41.718,41.6187,41.6783,7268.0
2023-04-10 10:45:00,41.97,41.97,41.91,41.93,15762.0,41.6683,41.6683,41.6088,41.6286,15762.0
2023-04-10 10:50:00,41.93,41.94,41.86,41.87,5999.0,41.6286,41.6386,41.5591,41.5691,5999.0
2023-04-10 10:55:00,41.87,41.93,41.87,41.88,5768.0,41.5691,41.6286,41.5691,41.579,5768.0
2023-04-10 11:00:00,41.87,41.9,41.83,41.86,8220.0,41.5691,41.5988,41.5294,41.5591,8220.0
2023-04-10 11:05:00,41.86,41.92,41.86,41.91,11079.0,41.5591,41.6187,41.5591,41.6088,11079.0
2023-04-10 11:10:00,41.9,41.94,41.86,41.86,8519.0,41.5988,41.6386,41.5591,41.5591,8519.0
2023-04-10 11:15:00,41.87,41.92,41.86,41.87,29529.0,41.5691,41.6187,41.5591,41.5691,29529.0
2023-04-10 11:20:00,41.88,41.92,41.86,41.87,13801.0,41.579,41.6187,41.5591,41.5691,13801.0
2023-04-10 11:25:00,41.87,41.95,41.86,41.95,5912.0,41.5691,41.6485,41.5591,41.6485,5912.0
2023-04-10 11:30:00,41.95,42.0,41.95,41.98,12726.0,41.6485,41.6981,41.6485,41.6783,12726.0
2023-04-10 11:35:00,41.98,42.03,41.95,42.0,70857.0,41.6783,41.7279,41.6485,41.6981,70857.0
2023-04-10 11:40:00,42.0,42.0,41.89,41.89,11085.0,41.6981,41.6981,41.5889,41.5889,11085.0
2023-04-10 11:45:00,41.88,41.9,41.86,41.89,20522.0,41.579,41.5988,41.5591,41.5889,20522.0
2023-04-10 11:50:00,41.89,41.94,41.83,41.92,12765.0,41.5889,41.6386,41.5294,41.6187,12765.0
2023-04-10 11:55:00,41.92,41.92,41.83,41.85,10498.0,41.6187,41.6187,41.5294,41.5492,10498.0
2023-04-10 12:00:00,41.85,41.92,41.84,41.91,11237.0,41.5492,41.6187,41.5393,41.6088,11237.0
2023-04-10 12:05:00,41.91,41.94,41.89,41.93,10044.0,41.6088,41.6386,41.5889,41.6286,10044.0
2023-04-10 12:10:00,41.92,41.97,41.9,41.94,19289.0,41.6187,41.6683,41.5988,41.6386,19289.0
2023-04-10 12:15:00,41.95,42.04,41.94,42.02,17070.0,41.6485,41.7378,41.6386,41.718,17070.0
2023-04-10 12:20:00,42.03,42.08,42.03,42.07,8780.0,41.7279,41.7776,41.7279,41.7676,8780.0
2023-04-10 12:25:00,42.08,42.08,41.99,42.0,5653.0,41.7776,41.7776,41.6882,41.6981,5653.0
2023-04-10 12:30:00,42.02,42.03,41.99,42.0,2200.0,41.718,41.7279,41.6882,41.6981,2200.0
2023-04-10 12:35:00,42.0,42.08,41.99,42.08,41682.0,41.6981,41.7776,41.6882,41.7776,41682.0
2023-04-10 12:40:00,42.06,42.08,42.05,42.06,4038.0,41.7577,41.7776,41.7478,41.7577,4038.0
2023-04-10 12:45:00,42.07,42.08,42.04,42.05,5742.0,41.7676,41.7776,41.7378,41.7478,5742.0
2023-04-10 12:50:00,42.05,42.11,42.05,42.09,5066.0,41.7478,41.8073,41.7478,41.7875,5066.0
2023-04-10 12:55:00,42.09,42.09,42.05,42.08,6743.0,41.7875,41.7875,41.7478,41.7776,6743.0
2023-04-10 13:00:00,42.09,42.09,41.99,42.0,7595.0,41.7875,41.7875,41.6882,41.6981,7595.0
2023-04-10 13:05:00,42.0,42.05,42.0,42.05,6873.0,41.6981,41.7478,41.6981,41.7478,6873.0
2023-04-10 13:10:00,42.04,42.05,42.0,42.02,5662.0,41.7378,41.7478,41.6981,41.718,5662.0
2023-04-10 13:15:00,42.02,42.04,41.99,42.0,8259.0,41.718,41.7378,41.6882,41.6981,8259.0
2023-04-10 13:20:00,41.98,42.0,41.98,41.99,1773.0,41.6783,41.6981,41.6783,41.6882,1773.0
2023-04-10 13:25:00,41.98,42.0,41.96,41.97,6136.0,41.6783,41.6981,41.6584,41.6683,6136.0
2023-04-10 13:30:00,41.98,42.01,41.97,42.0,47583.0,41.6783,41.7081,41.6683,41.6981,47583.0
2023-04-10 13:35:00,42.01,42.01,41.97,42.0,7535.0,41.7081,41.7081,41.6683,41.6981,7535.0
2023-04-10 13:40:00,42.0,42.0,41.97,41.99,11875.0,41.6981,41.6981,41.6683,41.6882,11875.0
2023-04-10 13:45:00,41.99,42.0,41.98,41.98,10314.0,41.6882,41.6981,41.6783,41.6783,10314.0
2023-04-10 13:50:00,41.98,41.98,41.94,41.94,4937.0,41.6783,41.6783,41.6386,41.6386,4937.0
2023-04-10 13:55:00,41.93,41.93,41.91,41.93,3845.0,41.6286,41.6286,41.6088,41.6286,3845.0
2023-04-10 14:00:00,41.93,41.93,41.89,41.93,6902.0,41.6286,41.6286,41.5889,41.6286,6902.0
2023-04-10 14:05:00,41.93,42.0,41.93,41.97,19336.0,41.6286,41.6981,41.6286,41.6683,19336.0
2023-04-10 14:10:00,41.98,42.0,41.98,41.98,7576.0,41.6783,41.6981,41.6783,41.6783,7576.0
2023-04-10 14:15:00,41.98,42.01,41.97,41.98,12768.0,41.6783,41.7081,41.6683,41.6783,12768.0
2023-04-10 14:20:00,41.97,41.98,41.9,41.9,19550.0,41.6683,41.6783,41.5988,41.5988,19550.0
2023-04-10 14:25:00,41.89,41.94,41.89,41.92,12432.0,41.5889,41.6386,41.5889,41.6187,12432.0
2023-04-10 14:30:00,41.93,41.97,41.92,41.92,5983.0,41.6286,41.6683,41.6187,41.6187,5983.0
2023-04-10 14:35:00,41.93,41.96,41.92,41.95,5970.0,41.6286,41.6584,41.6187,41.6485,5970.0
2023-04-10 14:40:00,41.94,41.97,41.93,41.96,8223.0,41.6386,41.6683,41.6286,41.6584,8223.0
2023-04-10 14:45:00,41.95,41.97,41.95,41.97,6439.0,41.6485,41.6683,41.6485,41.6683,6439.0
2023-04-10 14:50:00,41.97,42.0,41.95,41.95,9504.0,41.6683,41.6981,41.6485,41.6485,9504.0
2023-04-10 14:55:00,41.96,41.99,41.95,41.99,4396.0,41.6584,41.6882,41.6485,41.6882,4396.0
2023-04-10 15:00:00,42.0,42.01,41.96,41.98,23361.0,41.6981,41.7081,41.6584,41.6783,23361.0
2023-04-10 15:05:00,41.97,41.97,41.94,41.97,6251.0,41.6683,41.6683,41.6386,41.6683,6251.0
2023-04-10 15:10:00,41.97,41.97,41.91,41.91,23383.0,41.6683,41.6683,41.6088,41.6088,23383.0
2023-04-10 15:15:00,41.92,41.94,41.9,41.94,18662.0,41.6187,41.6386,41.5988,41.6386,18662.0
2023-04-10 15:20:00,41.94,41.95,41.9,41.94,11276.0,41.6386,41.6485,41.5988,41.6386,11276.0
2023-04-10 15:25:00,41.94,41.98,41.94,41.98,12683.0,41.6386,41.6783,41.6386,41.6783,12683.0
2023-04-10 15:30:00,41.97,42.01,41.94,41.98,29077.0,41.6683,41.7081,41.6386,41.6783,29077.0
2023-04-10 15:35:00,41.98,42.0,41.97,41.98,24656.0,41.6783,41.6981,41.6683,41.6783,24656.0
2023-04-10 15:40:00,41.98,42.01,41.97,42.0,36912.0,41.6783,41.7081,41.6683,41.6981,36912.0
2023-04-10 15:45:00,42.0,42.05,41.97,42.02,49218.0,41.6981,41.7478,41.6683,41.718,49218.0
2023-04-10 15:50:00,42.02,42.06,41.99,42.02,44682.0,41.718,41.7577,41.6882,41.718,44682.0
2023-04-10 15:55:00,42.02,42.14,42.01,42.13,116510.0,41.718,41.8371,41.7081,41.8272,116510.0
2023-04-11 09:30:00,42.38,42.53,42.27,42.4,212963.0,42.0754,42.2243,41.9662,42.0953,212963.0
2023-04-11 09:35:00,42.4,42.54,42.4,42.49,103762.0,42.0953,42.2342,42.0953,42.1846,103762.0
2023-04-11 09:40:00,42.49,42.74,42.49,42.72,90529.0,42.1846,42.4328,42.1846,42.413,90529.0
2023-04-11 09:45:00,42.72,42.76,42.58,42.59,51084.0,42.413,42.4527,42.274,42.2839,51084.0
2023-04-11 09:50:00,42.59,42.64,42.54,42.55,33679.0,42.2839,42.3335,42.2342,42.2442,33679.0
2023-04-11 09:55:00,42.54,42.56,42.4,42.41,38908.0,42.2342,42.2541,42.0953,42.1052,38908.0
2023-04-11 10:00:00,42.41,42.53,42.41,42.52,32956.0,42.1052,42.2243,42.1052,42.2144,32956.0
2023-04-11 10:05:00,42.52,42.64,42.52,42.61,42101.0,42.2144,42.3335,42.2144,42.3037,42101.0
2023-04-11 10:10:00,42.62,42.74,42.57,42.7,37519.0,42.3137,42.4328,42.264,42.3931,37519.0
2023-04-11 10:15:00,42.71,42.77,42.65,42.75,34378.0,42.403,42.4626,42.3435,42.4427,34378.0
2023-04-11 10:20:00,42.76,42.82,42.72,42.82,30470.0,42.4527,42.5122,42.413,42.5122,30470.0
2023-04-11 10:25:00,42.82,42.87,42.75,42.77,56360.0,42.5122,42.5619,42.4427,42.4626,56360.0
2023-04-11 10:30:00,42.77,42.81,42.7,42.71,14342.0,42.4626,42.5023,42.3931,42.403,14342.0
2023-04-11 10:35:00,42.71,42.71,42.61,42.67,10248.0,42.403,42.403,42.3037,42.3633,10248.0
2023-04-11 10:40:00,42.66,42.71,42.63,42.7,10816.0,42.3534,42.403,42.3236,42.3931,10816.0
2023-04-11 10:45:00,42.69,42.7,42.63,42.69,11870.0,42.3832,42.3931,42.3236,42.3832,11870.0
2023-04-11 10:50:00,42.7,42.71,42.63,42.64,10883.0,42.3931,42.403,42.3236,42.3335,10883.0
2023-04-11 10:55:00,42.64,42.67,42.62,42.65,11782.0,42.3335,42.3633,42.3137,42.3435,11782.0
2023-04-11 11:00:00,42.66,42.75,42.65,42.71,33584.0,42.3534,42.4427,42.3435,42.403,33584.0
2023-04-11 11:05:00,42.72,42.73,42.68,42.71,74753.0,42.413,42.4229,42.3732,42.403,74753.0
2023-04-11 11:10:00,42.7,42.7,42.63,42.66,31166.0,42.3931,42.3931,42.3236,42.3534,31166.0
2023-04-11 11:15:00,42.65,42.68,42.57,42.63,49164.0,42.3435,42.3732,42.264,42.3236,49164.0
2023-04-11 11:20:00,42.64,42.74,42.63,42.73,32389.0,42.3335,42.4328,42.3236,42.4229,32389.0
2023-04-11 11:25:00,42.74,42.77,42.7,42.77,13357.0,42.4328,42.4626,42.3931,42.4626,13357.0
2023-04-11 11:30:00,42.77,42.81,42.75,42.77,10358.0,42.4626,42.5023,42.4427,42.4626,10358.0
2023-04-11 11:35:00,42.77,42.82,42.76,42.79,12429.0,42.4626,42.5122,42.4527,42.4825,12429.0
2023-04-11 11:40:00,42.77,42.8,42.75,42.79,9550.0,42.4626,42.4924,42.4427,42.4825,9550.0
2023-04-11 11:45:00,42.79,42.83,42.78,42.83,9657.0,42.4825,42.5222,42.4725,42.5222,9657.0
2023-04-11 11:50:00,42.82,42.85,42.81,42.84,11533.0,42.5122,42.542,42.5023,42.5321,11533.0
2023-04-11 11:55:00,42.84,42.84,42.8,42.81,7352.0,42.5321,42.5321,42.4924,42.5023,7352.0
2023-04-11 12:00:00,42.82,42.85,42.81,42.82,9125.0,42.5122,42.542,42.5023,42.5122,9125.0
2023-04-11 12:05:00,42.82,42.85,42.8,42.81,14597.0,42.5122,42.542,42.4924,42.5023,14597.0
2023-04-11 12:10:00,42.82,42.87,42.81,42.87,29814.0,42.5122,42.5619,42.5023,42.5619,29814.0
2023-04-11 12:15:00,42.87,42.9,42.84,42.86,90961.0,42.5619,42.5917,42.5321,42.5519,90961.0
2023-04-11 12:20:00,42.86,42.9,42.86,42.89,31998.0,42.5519,42.5917,42.5519,42.5817,31998.0
2023-04-11 12:25:00,42.88,42.9,42.81,42.87,28615.0,42.5718,42.5917,42.5023,42.5619,28615.0
2023-04-11 12:30:00,42.86,42.91,42.86,42.88,19424.0,42.5519,42.6016,42.5519,42.5718,19424.0
2023-04-11 12:35:00,42.87,42.88,42.85,42.85,47732.0,42.5619,42.5718,42.542,42.542,47732.0
2023-04-11 12:40:00,42.86,42.9,42.86,42.87,12019.0,42.5519,42.5917,42.5519,42.5619,12019.0
2023-04-11 12:45:00,42.87,42.91,42.86,42.9,12635.0,42.5619,42.6016,42.5519,42.5917,12635.0
2023-04-11 12:50:00,42.9,42.92,42.88,42.91,6763.0,42.5917,42.6115,42.5718,42.6016,6763.0
2023-04-11 12:55:00,42.91,42.92,42.89,42.91,4600.0,42.6016,42.6115,42.5817,42.6016,4600.0
2023-04-11 13:00:00,42.91,42.93,42.88,42.9,8237.0,42.6016,42.6214,42.5718,42.5917,8237.0
2023-04-11 13:05:00,42.9,43.01,42.89,42.98,26649.0,42.5917,42.7009,42.5817,42.6711,26649.0
2023-04-11 13:10:00,42.98,42.98,42.91,42.91,9994.0,42.6711,42.6711,42.6016,42.6016,9994.0
2023-04-11 13:15:00,42.92,42.94,42.91,42.91,9302.0,42.6115,42.6314,42.6016,42.6016,9302.0
2023-04-11 13:20:00,42.92,42.92,42.86,42.87,14185.0,42.6115,42.6115,42.5519,42.5619,14185.0
2023-04-11 13:25:00,42.86,42.9,42.86,42.88,13271.0,42.5519,42.5917,42.5519,42.5718,13271.0
2023-04-11 13:30:00,42.89,42.9,42.87,42.88,7175.0,42.5817,42.5917,42.5619,42.5718,7175.0
2023-04-11 13:35:00,42.88,42.88,42.86,42.88,16102.0,42.5718,42.5718,42.5519,42.5718,16102.0
2023-04-11 13:40:00,42.88,42.89,42.87,42.89,10210.0,42.5718,42.5817,42.5619,42.5817,10210.0
2023-04-11 13:45:00,42.89,42.89,42.86,42.88,9145.0,42.5817,42.5817,42.5519,42.5718,9145.0
2023-04-11 13:50:00,42.87,42.89,42.86,42.89,6868.0,42.5619,42.5817,42.5519,42.5817,6868.0
2023-04-11 13:55:00,42.9,42.91,42.88,42.9,8916.0,42.5917,42.6016,42.5718,42.5917,8916.0
2023-04-11 14:00:00,42.9,42.91,42.88,42.9,6023.0,42.5917,42.6016,42.5718,42.5917,6023.0
2023-04-11 14:05:00,42.9,42.9,42.85,42.86,20707.0,42.5917,42.5917,42.542,42.5519,20707.0
2023-04-11 14:10:00,42.85,42.88,42.84,42.87,30309.0,42.542,42.5718,42.5321,42.5619,30309.0
2023-04-11 14:15:00,42.86,42.88,42.85,42.87,20514.0,42.5519,42.5718,42.542,42.5619,20514.0
2023-04-11 14:20:00,42.88,42.88,42.86,42.87,14370.0,42.5718,42.5718,42.5519,42.5619,14370.0
2023-04-11 14:25:00,42.87,42.87,42.8,42.83,13407.0,42.5619,42.5619,42.4924,42.5222,13407.0
2023-04-11 14:30:00,42.83,42.84,42.8,42.83,28315.0,42.5222,42.5321,42.4924,42.5222,28315.0
2023-04-11 14:35:00,42.84,42.86,42.8,42.82,42937.0,42.5321,42.5519,42.4924,42.5122,42937.0
2023-04-11 14:40:00,42.81,42.83,42.8,42.82,9138.0,42.5023,42.5222,42.4924,42.5122,9138.0
2023-04-11 14:45:00,42.82,42.85,42.79,42.8,11323.0,42.5122,42.542,42.4825,42.4924,11323.0
2023-04-11 14:50:00,42.8,42.82,42.78,42.82,7659.0,42.4924,42.5122,42.4725,42.5122,7659.0
2023-04-11 14:55:00,42.82,42.83,42.8,42.82,4291.0,42.5122,42.5222,42.4924,42.5122,4291.0
2023-04-11 15:00:00,42.81,42.81,42.73,42.77,57010.0,42.5023,42.5023,42.4229,42.4626,57010.0
2023-04-11 15:05:00,42.77,42.79,42.76,42.77,19300.0,42.4626,42.4825,42.4527,42.4626,19300.0
2023-04-11 15:10:00,42.77,42.81,42.77,42.8,71755.0,42.4626,42.5023,42.4626,42.4924,71755.0
2023-04-11 15:15:00,42.8,42.81,42.74,42.8,81105.0,42.4924,42.5023,42.4328,42.4924,81105.0
2023-04-11 15:20:00,42.81,42.87,42.81,42.83,15246.0,42.5023,42.5619,42.5023,42.5222,15246.0
2023-04-11 15:25:00,42.83,42.85,42.8,42.8,77820.0,42.5222,42.542,42.4924,42.4924,77820.0
2023-04-11 15:30:00,42.8,42.85,42.78,42.84,40003.0,42.4924,42.542,42.4725,42.5321,40003.0
2023-04-11 15:35:00,42.83,42.83,42.69,42.7,51250.0,42.5222,42.5222,42.3832,42.3931,51250.0
2023-04-11 15:40:00,42.7,42.75,42.68,42.75,96016.0,42.3931,42.4427,42.3732,42.4427,96016.0
2023-04-11 15:45:00,42.75,42.76,42.68,42.68,58324.0,42.4427,42.4527,42.3732,42.3732,58324.0
2023-04-11 15:50:00,42.68,42.68,42.6,42.61,60098.0,42.3732,42.3732,42.2938,42.3037,60098.0
2023-04-11 15:55:00,42.61,42.67,42.59,42.66,175772.0,42.3037,42.3633,42.2839,42.3534,175772.0
2023-04-12 09:30:00,42.93,43.23,42.93,43.04,39405.0,42.6214,42.9193,42.6214,42.7307,39405.0
2023-04-12 09:35:00,43.06,43.2,43.05,43.13,24301.0,42.7505,42.8895,42.7406,42.82,24301.0
2023-04-12 09:40:00,43.13,43.21,43.13,43.21,15170.0,42.82,42.8994,42.82,42.8994,15170.0
2023-04-12 09:45:00,43.2,43.28,43.13,43.18,23256.0,42.8895,42.9689,42.82,42.8696,23256.0
2023-04-12 09:50:00,43.16,43.24,43.11,43.21,29400.0,42.8498,42.9292,42.8002,42.8994,29400.0
2023-04-12 09:55:00,43.21,43.3,43.21,43.25,13407.0,42.8994,42.9888,42.8994,42.9391,13407.0
2023-04-12 10:00:00,43.24,43.25,43.14,43.25,23888.0,42.9292,42.9391,42.8299,42.9391,23888.0
2023-04-12 10:05:00,43.23,43.27,43.14,43.27,45095.0,42.9193,42.959,42.8299,42.959,45095.0
2023-04-12 10:10:00,43.27,43.28,43.17,43.17,17771.0,42.959,42.9689,42.8597,42.8597,17771.0
2023-04-12 10:15:00,43.19,43.25,43.18,43.2,20107.0,42.8796,42.9391,42.8696,42.8895,20107.0
2023-04-12 10:20:00,43.21,43.27,43.17,43.24,17197.0,42.8994,42.959,42.8597,42.9292,17197.0
2023-04-12 10:25:00,43.24,43.31,43.16,43.27,67037.0,42.9292,42.9987,42.8498,42.959,67037.0
2023-04-12 10:30:00,43.26,43.27,43.17,43.19,24071.0,42.9491,42.959,42.8597,42.8796,24071.0
2023-04-12 10:35:00,43.17,43.19,43.12,43.15,23691.0,42.8597,42.8796,42.8101,42.8399,23691.0
2023-04-12 10:40:00,43.15,43.22,43.13,43.18,28874.0,42.8399,42.9094,42.82,42.8696,28874.0
2023-04-12 10:45:00,43.18,43.25,43.18,43.2,16110.0,42.8696,42.9391,42.8696,42.8895,16110.0
2023-04-12 10:50:00,43.2,43.26,43.2,43.22,12543.0,42.8895,42.9491,42.8895,42.9094,12543.0
2023-04-12 10:55:00,43.21,43.23,43.16,43.2,15458.0,42.8994,42.9193,42.8498,42.8895,15458.0
2023-04-12 11:00:00,43.21,43.3,43.18,43.18,31266.0,42.8994,42.9888,42.8696,42.8696,31266.0
2023-04-12 11:05:00,43.17,43.2,43.09,43.11,13179.0,42.8597,42.8895,42.7803,42.8002,13179.0
2023-04-12 11:10:00,43.09,43.11,43.02,43.09,14290.0,42.7803,42.8002,42.7108,42.7803,14290.0
2023-04-12 11:15:00,43.11,43.12,43.01,43.02,8854.0,42.8002,42.8101,42.7009,42.7108,8854.0
2023-04-12 11:20:00,43.02,43.09,43.0,43.04,13517.0,42.7108,42.7803,42.6909,42.7307,13517.0
2023-04-12 11:25:00,43.05,43.19,43.04,43.19,30451.0,42.7406,42.8796,42.7307,42.8796,30451.0
2023-04-12 11:30:00,43.2,43.24,43.19,43.24,16891.0,42.8895,42.9292,42.8796,42.9292,16891.0
2023-04-12 11:35:00,43.23,43.26,43.22,43.23,15764.0,42.9193,42.9491,42.9094,42.9193,15764.0
2023-04-12 11:40:00,43.23,43.26,43.21,43.24,25270.0,42.9193,42.9491,42.8994,42.9292,25270.0
2023-04-12 11:45:00,43.24,43.28,43.19,43.23,16367.0,42.9292,42.9689,42.8796,42.9193,16367.0
2023-04-12 11:50:00,43.23,43.23,43.18,43.19,118531.0,42.9193,42.9193,42.8696,42.8796,118531.0
2023-04-12 11:55:00,43.18,43.2,43.14,43.2,8852.0,42.8696,42.8895,42.8299,42.8895,8852.0
2023-04-12 12:00:00,43.21,43.26,43.21,43.26,5802.0,42.8994,42.9491,42.8994,42.9491,5802.0
2023-04-12 12:05:00,43.28,43.31,43.28,43.29,5349.0,42.9689,42.9987,42.9689,42.9789,5349.0
2023-04-12 12:10:00,43.3,43.38,43.3,43.38,13604.0,42.9888,43.0682,42.9888,43.0682,13604.0
2023-04-12 12:15:00,43.37,43.42,43.36,43.36,16461.0,43.0583,43.1079,43.0484,43.0484,16461.0
2023-04-12 12:20:00,43.35,43.48,43.35,43.47,21097.0,43.0384,43.1675,43.0384,43.1576,21097.0
2023-04-12 12:25:00,43.48,43.51,43.44,43.45,29521.0,43.1675,43.1973,43.1278,43.1377,29521.0
2023-04-12 12:30:00,43.45,43.53,43.43,43.53,22937.0,43.1377,43.2171,43.1179,43.2171,22937.0
2023-04-12 12:35:00,43.52,43.57,43.52,43.54,23157.0,43.2072,43.2568,43.2072,43.2271,23157.0
2023-04-12 12:40:00,43.53,43.54,43.47,43.47,12050.0,43.2171,43.2271,43.1576,43.1576,12050.0
2023-04-12 12:45:00,43.47,43.48,43.38,43.43,33141.0,43.1576,43.1675,43.0682,43.1179,33141.0
2023-04-12 12:50:00,43.43,43.44,43.38,43.44,8756.0,43.1179,43.1278,43.0682,43.1278,8756.0
2023-04-12 12:55:00,43.44,43.5,43.43,43.44,19466.0,43.1278,43.1873,43.1179,43.1278,19466.0
2023-04-12 13:00:00,43.45,43.49,43.44,43.46,10609.0,43.1377,43.1774,43.1278,43.1476,10609.0
2023-04-12 13:05:00,43.45,43.49,43.43,43.49,13456.0,43.1377,43.1774,43.1179,43.1774,13456.0
2023-04-12 13:10:00,43.5,43.56,43.5,43.56,10779.0,43.1873,43.2469,43.1873,43.2469,10779.0
2023-04-12 13:15:00,43.56,43.56,43.46,43.48,24624.0,43.2469,43.2469,43.1476,43.1675,24624.0
2023-04-12 13:20:00,43.49,43.51,43.48,43.5,6671.0,43.1774,43.1973,43.1675,43.1873,6671.0
2023-04-12 13:25:00,43.5,43.52,43.47,43.48,25903.0,43.1873,43.2072,43.1576,43.1675,25903.0
2023-04-12 13:30:00,43.49,43.54,43.48,43.52,30413.0,43.1774,43.2271,43.1675,43.2072,30413.0
2023-04-12 13:35:00,43.52,43.53,43.49,43.52,14195.0,43.2072,43.2171,43.1774,43.2072,14195.0
2023-04-12 13:40:00,43.5,43.53,43.5,43.52,6474.0,43.1873,43.2171,43.1873,43.2072,6474.0
2023-04-12 13:45:00,43.52,43.55,43.51,43.52,14130.0,43.2072,43.237,43.1973,43.2072,14130.0
2023-04-12 13:50:00,43.52,43.6,43.51,43.59,13329.0,43.2072,43.2866,43.1973,43.2767,13329.0
2023-04-12 13:55:00,43.59,43.6,43.57,43.6,11743.0,43.2767,43.2866,43.2568,43.2866,11743.0
2023-04-12 14:00:00,43.6,43.63,43.53,43.59,17750.0,43.2866,43.3164,43.2171,43.2767,17750.0
2023-04-12 14:05:00,43.58,43.65,43.56,43.57,15421.0,43.2668,43.3363,43.2469,43.2568,15421.0
2023-04-12 14:10:00,43.58,43.65,43.56,43.65,8026.0,43.2668,43.3363,43.2469,43.3363,8026.0
2023-04-12 14:15:00,43.65,43.66,43.63,43.66,16756.0,43.3363,43.3462,43.3164,43.3462,16756.0
2023-04-12 14:20:00,43.66,43.67,43.63,43.66,25534.0,43.3462,43.3561,43.3164,43.3462,25534.0
2023-04-12 14:25:00,43.66,43.66,43.53,43.55,41801.0,43.3462,43.3462,43.2171,43.237,41801.0
2023-04-12 14:30:00,43.55,43.55,43.47,43.48,21926.0,43.237,43.237,43.1576,43.1675,21926.0
2023-04-12 14:35:00,43.48,43.48,43.33,43.34,25526.0,43.1675,43.1675,43.0186,43.0285,25526.0
2023-04-12 14:40:00,43.33,43.42,43.33,43.42,14258.0,43.0186,43.1079,43.0186,43.1079,14258.0
2023-04-12 14:45:00,43.43,43.44,43.33,43.34,43953.0,43.1179,43.1278,43.0186,43.0285,43953.0
2023-04-12 14:50:00,43.35,43.4,43.34,43.4,29758.0,43.0384,43.0881,43.0285,43.0881,29758.0
2023-04-12 14:55:00,43.4,43.44,43.38,43.41,22925.0,43.0881,43.1278,43.0682,43.098,22925.0
2023-04-12 15:00:00,43.41,43.47,43.37,43.39,25236.0,43.098,43.1576,43.0583,43.0781,25236.0
2023-04-12 15:05:00,43.39,43.45,43.38,43.42,15021.0,43.0781,43.1377,43.0682,43.1079,15021.0
2023-04-12 15:10:00,43.42,43.42,43.35,43.4,20874.0,43.1079,43.1079,43.0384,43.0881,20874.0
2023-04-12 15:15:00,43.4,43.42,43.37,43.38,26490.0,43.0881,43.1079,43.0583,43.0682,26490.0
2023-04-12 15:20:00,43.38,43.43,43.38,43.4,24157.0,43.0682,43.1179,43.0682,43.0881,24157.0
2023-04-12 15:25:00,43.4,43.43,43.37,43.41,27278.0,43.0881,43.1179,43.0583,43.098,27278.0
2023-04-12 15:30:00,43.42,43.5,43.4,43.48,31607.0,43.1079,43.1873,43.0881,43.1675,31607.0
2023-04-12 15:35:00,43.48,43.55,43.47,43.55,46985.0,43.1675,43.237,43.1576,43.237,46985.0
2023-04-12 15:40:00,43.54,43.58,43.53,43.55,48057.0,43.2271,43.2668,43.2171,43.237,48057.0
2023-04-12 15:45:00,43.55,43.65,43.48,43.48,77027.0,43.237,43.3363,43.1675,43.1675,77027.0
2023-04-12 15:50:00,43.48,43.53,43.42,43.47,96877.0,43.1675,43.2171,43.1079,43.1576,96877.0
2023-04-12 15:55:00,43.47,43.48,43.38,43.42,300794.0,43.1576,43.1675,43.0682,43.1079,300794.0
2023-04-13 09:30:00,43.38,43.41,43.3,43.37,16704.0,43.0682,43.098,42.9888,43.0583,16704.0
2023-04-13 09:35:00,43.34,43.34,43.2,43.33,29048.0,43.0285,43.0285,42.8895,43.0186,29048.0
2023-04-13 09:40:00,43.33,43.42,43.31,43.37,14872.0,43.0186,43.1079,42.9987,43.0583,14872.0
2023-04-13 09:45:00,43.38,43.49,43.37,43.44,18016.0,43.0682,43.1774,43.0583,43.1278,18016.0
2023-04-13 09:50:00,43.45,43.45,43.33,43.34,57947.0,43.1377,43.1377,43.0186,43.0285,57947.0
2023-04-13 09:55:00,43.34,43.38,43.25,43.26,12804.0,43.0285,43.0682,42.9391,42.9491,12804.0
2023-04-13 10:00:00,43.26,43.26,43.08,43.1,10430.0,42.9491,42.9491,42.7704,42.7902,10430.0
2023-04-13 10:05:00,43.1,43.25,43.1,43.23,18700.0,42.7902,42.9391,42.7902,42.9193,18700.0
2023-04-13 10:10:00,43.21,43.26,43.19,43.26,10376.0,42.8994,42.9491,42.8796,42.9491,10376.0
2023-04-13 10:15:00,43.26,43.28,43.2,43.2,9121.0,42.9491,42.9689,42.8895,42.8895,9121.0
2023-04-13 10:20:00,43.21,43.23,43.19,43.23,27219.0,42.8994,42.9193,42.8796,42.9193,27219.0
2023-04-13 10:25:00,43.23,43.25,43.18,43.19,12554.0,42.9193,42.9391,42.8696,42.8796,12554.0
2023-04-13 10:30:00,43.21,43.22,43.1,43.21,14293.0,42.8994,42.9094,42.7902,42.8994,14293.0
2023-04-13 10:35:00,43.22,43.23,43.14,43.15,6943.0,42.9094,42.9193,42.8299,42.8399,6943.0
2023-04-13 10:40:00,43.15,43.2,43.13,43.14,28145.0,42.8399,42.8895,42.82,42.8299,28145.0
2023-04-13 10:45:00,43.15,43.16,43.07,43.11,19804.0,42.8399,42.8498,42.7604,42.8002,19804.0
2023-04-13 10:50:00,43.12,43.16,43.12,43.15,9565.0,42.8101,42.8498,42.8101,42.8399,9565.0
2023-04-13 10:55:00,43.14,43.14,43.08,43.09,37343.0,42.8299,42.8299,42.7704,42.7803,37343.0
2023-04-13 11:00:00,43.09,43.17,43.09,43.13,18673.0,42.7803,42.8597,42.7803,42.82,18673.0
2023-04-13 11:05:00,43.14,43.15,43.09,43.11,12267.0,42.8299,42.8399,42.7803,42.8002,12267.0
2023-04-13 11:10:00,43.1,43.15,43.08,43.12,10612.0,42.7902,42.8399,42.7704,42.8101,10612.0
2023-04-13 11:15:00,43.12,43.14,43.09,43.14,6918.0,42.8101,42.8299,42.7803,42.8299,6918.0
2023-04-13 11:20:00,43.14,43.16,43.11,43.14,14074.0,42.8299,42.8498,42.8002,42.8299,14074.0
2023-04-13 11:25:00,43.14,43.21,43.14,43.2,10456.0,42.8299,42.8994,42.8299,42.8895,10456.0
2023-04-13 11:30:00,43.2,43.23,43.19,43.23,8218.0,42.8895,42.9193,42.8796,42.9193,8218.0
2023-04-13 11:35:00,43.22,43.26,43.22,43.26,11102.0,42.9094,42.9491,42.9094,42.9491,11102.0
2023-04-13 11:40:00,43.27,43.29,43.26,43.27,3555.0,42.959,42.9789,42.9491,42.959,3555.0
2023-04-13 11:45:00,43.27,43.33,43.27,43.29,6072.0,42.959,43.0186,42.959,42.9789,6072.0
2023-04-13 11:50:00,43.29,43.3,43.23,43.25,4813.0,42.9789,42.9888,42.9193,42.9391,4813.0
2023-04-13 11:55:00,43.23,43.36,43.23,43.36,16999.0,42.9193,43.0484,42.9193,43.0484,16999.0
2023-04-13 12:00:00,43.37,43.4,43.35,43.38,9476.0,43.0583,43.0881,43.0384,43.0682,9476.0
2023-04-13 12:05:00,43.39,43.43,43.37,43.37,4408.0,43.0781,43.1179,43.0583,43.0583,4408.0
2023-04-13 12:10:00,43.37,43.39,43.35,43.35,7219.0,43.0583,43.0781,43.0384,43.0384,7219.0
2023-04-13 12:15:00,43.35,43.38,43.29,43.36,45670.0,43.0384,43.0682,42.9789,43.0484,45670.0
2023-04-13 12:20:00,43.36,43.38,43.35,43.35,5640.0,43.0484,43.0682,43.0384,43.0384,5640.0
2023-04-13 12:25:00,43.36,43.36,43.3,43.34,14443.0,43.0484,43.0484,42.9888,43.0285,14443.0
2023-04-13 12:30:00,43.33,43.35,43.32,43.32,51217.0,43.0186,43.0384,43.0086,43.0086,51217.0
2023-04-13 12:35:00,43.32,43.34,43.3,43.33,8665.0,43.0086,43.0285,42.9888,43.0186,8665.0
2023-04-13 12:40:00,43.33,43.34,43.28,43.34,10776.0,43.0186,43.0285,42.9689,43.0285,10776.0
2023-04-13 12:45:00,43.34,43.4,43.34,43.34,13082.0,43.0285,43.0881,43.0285,43.0285,13082.0
2023-04-13 12:50:00,43.35,43.36,43.34,43.35,2621.0,43.0384,43.0484,43.0285,43.0384,2621.0
2023-04-13 12:55:00,43.35,43.39,43.34,43.39,10522.0,43.0384,43.0781,43.0285,43.0781,10522.0
2023-04-13 13:00:00,43.39,43.4,43.35,43.38,7618.0,43.0781,43.0881,43.0384,43.0682,7618.0
2023-04-13 13:05:00,43.38,43.43,43.37,43.43,11858.0,43.0682,43.1179,43.0583,43.1179,11858.0
2023-04-13 13:10:00,43.43,43.46,43.43,43.46,4931.0,43.1179,43.1476,43.1179,43.1476,4931.0
2023-04-13 13:15:00,43.46,43.49,43.43,43.48,11517.0,43.1476,43.1774,43.1179,43.1675,11517.0
2023-04-13 13:20:00,43.48,43.49,43.44,43.47,6045.0,43.1675,43.1774,43.1278,43.1576,6045.0
2023-04-13 13:25:00,43.48,43.49,43.43,43.44,3033.0,43.1675,43.1774,43.1179,43.1278,3033.0
2023-04-13 13:30:00,43.44,43.45,43.43,43.44,2227.0,43.1278,43.1377,43.1179,43.1278,2227.0
2023-04-13 13:35:00,43.43,43.44,43.41,43.41,7472.0,43.1179,43.1278,43.098,43.098,7472.0
2023-04-13 13:40:00,43.41,43.45,43.41,43.45,4453.0,43.098,43.1377,43.098,43.1377,4453.0
2023-04-13 13:45:00,43.45,43.49,43.45,43.48,2786.0,43.1377,43.1774,43.1377,43.1675,2786.0
2023-04-13 13:50:00,43.49,43.51,43.48,43.51,5344.0,43.1774,43.1973,43.1675,43.1973,5344.0
2023-04-13 13:55:00,43.5,43.51,43.49,43.51,6536.0,43.1873,43.1973,43.1774,43.1973,6536.0
2023-04-13 14:00:00,43.51,43.53,43.5,43.51,5548.0,43.1973,43.2171,43.1873,43.1973,5548.0
2023-04-13 14:05:00,43.51,43.56,43.51,43.56,6997.0,43.1973,43.2469,43.1973,43.2469,6997.0
2023-04-13 14:10:00,43.55,43.6,43.54,43.6,5505.0,43.237,43.2866,43.2271,43.2866,5505.0
2023-04-13 14:15:00,43.6,43.64,43.6,43.63,6967.0,43.2866,43.3263,43.2866,43.3164,6967.0
2023-04-13 14:20:00,43.62,43.63,43.59,43.61,4859.0,43.3065,43.3164,43.2767,43.2966,4859.0
2023-04-13 14:25:00,43.6,43.65,43.6,43.65,2800.0,43.2866,43.3363,43.2866,43.3363,2800.0
2023-04-13 14:30:00,43.65,43.67,43.58,43.64,40712.0,43.3363,43.3561,43.2668,43.3263,40712.0
2023-04-13 14:35:00,43.64,43.64,43.57,43.59,5014.0,43.3263,43.3263,43.2568,43.2767,5014.0
2023-04-13 14:40:00,43.59,43.67,43.58,43.66,6908.0,43.2767,43.3561,43.2668,43.3462,6908.0
2023-04-13 14:45:00,43.66,43.68,43.66,43.66,3547.0,43.3462,43.3661,43.3462,43.3462,3547.0
2023-04-13 14:50:00,43.66,43.68,43.64,43.68,5902.0,43.3462,43.3661,43.3263,43.3661,5902.0
2023-04-13 14:55:00,43.68,43.71,43.67,43.69,10465.0,43.3661,43.3958,43.3561,43.376,10465.0
2023-04-13 15:00:00,43.7,43.71,43.65,43.65,7741.0,43.3859,43.3958,43.3363,43.3363,7741.0
2023-04-13 15:05:00,43.66,43.67,43.62,43.67,10210.0,43.3462,43.3561,43.3065,43.3561,10210.0
2023-04-13 15:10:00,43.68,43.7,43.66,43.67,8967.0,43.3661,43.3859,43.3462,43.3561,8967.0
2023-04-13 15:15:00,43.66,43.69,43.63,43.66,30784.0,43.3462,43.376,43.3164,43.3462,30784.0
2023-04-13 15:20:00,43.67,43.69,43.61,43.61,15224.0,43.3561,43.376,43.2966,43.2966,15224.0
2023-04-13 15:25:00,43.62,43.64,43.6,43.64,15002.0,43.3065,43.3263,43.2866,43.3263,15002.0
2023-04-13 15:30:00,43.65,43.65,43.6,43.61,11282.0,43.3363,43.3363,43.2866,43.2966,11282.0
2023-04-13 15:35:00,43.6,43.63,43.58,43.59,18273.0,43.2866,43.3164,43.2668,43.2767,18273.0
2023-04-13 15:40:00,43.58,43.63,43.57,43.59,27239.0,43.2668,43.3164,43.2568,43.2767,27239.0
2023-04-13 15:45:00,43.58,43.63,43.53,43.57,41290.0,43.2668,43.3164,43.2171,43.2568,41290.0
2023-04-13 15:50:00,43.56,43.59,43.53,43.57,72834.0,43.2469,43.2767,43.2171,43.2568,72834.0
2023-04-13 15:55:00,43.56,43.61,43.51,43.52,144565.0,43.2469,43.2966,43.1973,43.2072,144565.0
2023-04-14 09:30:00,42.54,42.71,42.25,42.44,205418.0,42.2342,42.403,41.9463,42.135,205418.0
2023-04-14 09:35:00,42.46,42.61,42.42,42.51,44388.0,42.1548,42.3037,42.1151,42.2045,44388.0
2023-04-14 09:40:00,42.51,42.67,42.44,42.65,73219.0,42.2045,42.3633,42.135,42.3435,73219.0
2023-04-14 09:45:00,42.65,42.75,42.63,42.7,82824.0,42.3435,42.4427,42.3236,42.3931,82824.0
2023-04-14 09:50:00,42.71,42.76,42.66,42.68,115107.0,42.403,42.4527,42.3534,42.3732,115107.0
2023-04-14 09:55:00,42.67,42.7,42.61,42.64,33449.0,42.3633,42.3931,42.3037,42.3335,33449.0
2023-04-14 10:00:00,42.63,42.64,42.55,42.57,45329.0,42.3236,42.3335,42.2442,42.264,45329.0
2023-04-14 10:05:00,42.57,42.58,42.34,42.4,75705.0,42.264,42.274,42.0357,42.0953,75705.0
2023-04-14 10:10:00,42.4,42.47,42.36,42.39,136269.0,42.0953,42.1648,42.0555,42.0853,136269.0
2023-04-14 10:15:00,42.38,42.43,42.25,42.28,74081.0,42.0754,42.125,41.9463,41.9761,74081.0
2023-04-14 10:20:00,42.29,42.41,42.29,42.34,34393.0,41.986,42.1052,41.986,42.0357,34393.0
2023-04-14 10:25:00,42.34,42.35,42.23,42.27,50307.0,42.0357,42.0456,41.9265,41.9662,50307.0
2023-04-14 10:30:00,42.27,42.37,42.25,42.27,49352.0,41.9662,42.0655,41.9463,41.9662,49352.0
2023-04-14 10:35:00,42.27,42.46,42.25,42.45,52103.0,41.9662,42.1548,41.9463,42.1449,52103.0
2023-04-14 10:40:00,42.45,42.45,42.22,42.33,65947.0,42.1449,42.1449,41.9165,42.0258,65947.0
2023-04-14 10:45:00,42.34,42.48,42.32,42.44,33400.0,42.0357,42.1747,42.0158,42.135,33400.0
2023-04-14 10:50:00,42.42,42.49,42.39,42.48,44762.0,42.1151,42.1846,42.0853,42.1747,44762.0
2023-04-14 10:55:00,42.48,42.54,42.42,42.5,127210.0,42.1747,42.2342,42.1151,42.1945,127210.0
2023-04-14 11:00:00,42.5,42.51,42.39,42.43,109842.0,42.1945,42.2045,42.0853,42.125,109842.0
2023-04-14 11:05:00,42.43,42.52,42.39,42.51,59090.0,42.125,42.2144,42.0853,42.2045,59090.0
2023-04-14 11:10:00,42.5,42.59,42.48,42.51,38399.0,42.1945,42.2839,42.1747,42.2045,38399.0
2023-04-14 11:15:00,42.5,42.52,42.47,42.51,8547.0,42.1945,42.2144,42.1648,42.2045,8547.0
2023-04-14 11:20:00,42.51,42.55,42.48,42.52,22711.0,42.2045,42.2442,42.1747,42.2144,22711.0
2023-04-14 11:25:00,42.51,42.55,42.5,42.51,10424.0,42.2045,42.2442,42.1945,42.2045,10424.0
2023-04-14 11:30:00,42.51,42.54,42.48,42.48,8571.0,42.2045,42.2342,42.1747,42.1747,8571.0
2023-04-14 11:35:00,42.49,42.49,42.43,42.44,7383.0,42.1846,42.1846,42.125,42.135,7383.0
2023-04-14 11:40:00,42.44,42.47,42.4,42.4,8164.0,42.135,42.1648,42.0953,42.0953,8164.0
2023-04-14 11:45:00,42.41,42.43,42.37,42.38,7034.0,42.1052,42.125,42.0655,42.0754,7034.0
2023-04-14 11:50:00,42.37,42.38,42.35,42.37,6490.0,42.0655,42.0754,42.0456,42.0655,6490.0
2023-04-14 11:55:00,42.38,42.38,42.35,42.38,8407.0,42.0754,42.0754,42.0456,42.0754,8407.0
2023-04-14 12:00:00,42.38,42.44,42.38,42.39,14766.0,42.0754,42.135,42.0754,42.0853,14766.0
2023-04-14 12:05:00,42.4,42.44,42.33,42.38,10610.0,42.0953,42.135,42.0258,42.0754,10610.0
2023-04-14 12:10:00,42.37,42.37,42.31,42.33,11060.0,42.0655,42.0655,42.0059,42.0258,11060.0
2023-04-14 12:15:00,42.33,42.4,42.33,42.39,5200.0,42.0258,42.0953,42.0258,42.0853,5200.0
2023-04-14 12:20:00,42.41,42.44,42.37,42.42,6575.0,42.1052,42.135,42.0655,42.1151,6575.0
2023-04-14 12:25:00,42.43,42.48,42.42,42.46,4019.0,42.125,42.1747,42.1151,42.1548,4019.0
2023-04-14 12:30:00,42.45,42.5,42.42,42.43,21064.0,42.1449,42.1945,42.1151,42.125,21064.0
2023-04-14 12:35:00,42.43,42.43,42.38,42.39,6193.0,42.125,42.125,42.0754,42.0853,6193.0
2023-04-14 12:40:00,42.39,42.4,42.34,42.34,7136.0,42.0853,42.0953,42.0357,42.0357,7136.0
2023-04-14 12:45:00,42.34,42.36,42.31,42.33,10132.0,42.0357,42.0555,42.0059,42.0258,10132.0
2023-04-14 12:50:00,42.33,42.33,42.27,42.28,6288.0,42.0258,42.0258,41.9662,41.9761,6288.0
2023-04-14 12:55:00,42.27,42.32,42.26,42.31,5982.0,41.9662,42.0158,41.9563,42.0059,5982.0
2023-04-14 13:00:00,42.3,42.36,42.3,42.34,7528.0,41.996,42.0555,41.996,42.0357,7528.0
2023-04-14 13:05:00,42.35,42.37,42.34,42.36,6009.0,42.0456,42.0655,42.0357,42.0555,6009.0
2023-04-14 13:10:00,42.36,42.4,42.36,42.37,6979.0,42.0555,42.0953,42.0555,42.0655,6979.0
2023-04-14 13:15:00,42.37,42.38,42.34,42.35,6740.0,42.0655,42.0754,42.0357,42.0456,6740.0
2023-04-14 13:20:00,42.34,42.35,42.28,42.31,8033.0,42.0357,42.0456,41.9761,42.0059,8033.0
2023-04-14 13:25:00,42.3,42.32,42.25,42.26,7173.0,41.996,42.0158,41.9463,41.9563,7173.0
2023-04-14 13:30:00,42.26,42.29,42.25,42.27,46737.0,41.9563,41.986,41.9463,41.9662,46737.0
2023-04-14 13:35:00,42.25,42.25,42.19,42.21,12102.0,41.9463,41.9463,41.8868,41.9066,12102.0
2023-04-14 13:40:00,42.21,42.25,42.2,42.2,9473.0,41.9066,41.9463,41.8967,41.8967,9473.0
2023-04-14 13:45:00,42.2,42.21,42.17,42.2,8142.0,41.8967,41.9066,41.8669,41.8967,8142.0
2023-04-14 13:50:00,42.21,42.24,42.19,42.22,11096.0,41.9066,41.9364,41.8868,41.9165,11096.0
2023-04-14 13:55:00,42.22,42.23,42.2,42.2,7851.0,41.9165,41.9265,41.8967,41.8967,7851.0
2023-04-14 14:00:00,42.21,42.23,42.17,42.19,9402.0,41.9066,41.9265,41.8669,41.8868,9402.0
2023-04-14 14:05:00,42.17,42.27,42.15,42.25,9228.0,41.8669,41.9662,41.8471,41.9463,9228.0
2023-04-14 14:10:00,42.25,42.26,42.22,42.23,10446.0,41.9463,41.9563,41.9165,41.9265,10446.0
2023-04-14 14:15:00,42.23,42.27,42.22,42.27,12566.0,41.9265,41.9662,41.9165,41.9662,12566.0
2023-04-14 14:20:00,42.26,42.37,42.26,42.36,6696.0,41.9563,42.0655,41.9563,42.0555,6696.0
2023-04-14 14:25:00,42.35,42.38,42.34,42.37,13706.0,42.0456,42.0754,42.0357,42.0655,13706.0
2023-04-14 14:30:00,42.37,42.4,42.35,42.36,14127.0,42.0655,42.0953,42.0456,42.0555,14127.0
2023-04-14 14:35:00,42.36,42.38,42.33,42.34,16090.0,42.0555,42.0754,42.0258,42.0357,16090.0
2023-04-14 14:40:00,42.34,42.39,42.33,42.39,9167.0,42.0357,42.0853,42.0258,42.0853,9167.0
2023-04-14 14:45:00,42.39,42.39,42.34,42.38,6930.0,42.0853,42.0853,42.0357,42.0754,6930.0
2023-04-14 14:50:00,42.38,42.38,42.3,42.3,9700.0,42.0754,42.0754,41.996,41.996,9700.0
2023-04-14 14:55:00,42.31,42.32,42.28,42.29,7800.0,42.0059,42.0158,41.9761,41.986,7800.0
2023-04-14 15:00:00,42.29,42.31,42.24,42.25,16684.0,41.986,42.0059,41.9364,41.9463,16684.0
2023-04-14 15:05:00,42.26,42.26,42.21,42.23,38862.0,41.9563,41.9563,41.9066,41.9265,38862.0
2023-04-14 15:10:00,42.22,42.22,42.17,42.17,25081.0,41.9165,41.9165,41.8669,41.8669,25081.0
2023-04-14 15:15:00,42.17,42.2,42.11,42.2,43820.0,41.8669,41.8967,41.8073,41.8967,43820.0
2023-04-14 15:20:00,42.21,42.21,42.14,42.19,28406.0,41.9066,41.9066,41.8371,41.8868,28406.0
2023-04-14 15:25:00,42.2,42.25,42.2,42.22,30867.0,41.8967,41.9463,41.8967,41.9165,30867.0
2023-04-14 15:30:00,42.23,42.27,42.22,42.23,39424.0,41.9265,41.9662,41.9165,41.9265,39424.0
2023-04-14 15:35:00,42.23,42.31,42.23,42.3,62907.0,41.9265,42.0059,41.9265,41.996,62907.0
2023-04-14 15:40:00,42.31,42.41,42.3,42.38,61544.0,42.0059,42.1052,41.996,42.0754,61544.0
2023-04-14 15:45:00,42.37,42.45,42.36,42.45,47840.0,42.0655,42.1449,42.0555,42.1449,47840.0
2023-04-14 15:50:00,42.44,42.55,42.43,42.55,105727.0,42.135,42.2442,42.125,42.2442,105727.0
2023-04-14 15:55:00,42.55,42.56,42.49,42.54,285615.0,42.2442,42.2541,42.1846,42.2342,285615.0
2023-04-17 09:30:00,42.99,42.99,42.73,42.85,28616.0,42.681,42.681,42.4229,42.542,28616.0
2023-04-17 09:35:00,42.88,42.94,42.85,42.93,12683.0,42.5718,42.6314,42.542,42.6214,12683.0
2023-04-17 09:40:00,42.93,42.93,42.74,42.76,40565.0,42.6214,42.6214,42.4328,42.4527,40565.0
2023-04-17 09:45:00,42.78,42.86,42.75,42.78,30821.0,42.4725,42.5519,42.4427,42.4725,30821.0
2023-04-17 09:50:00,42.77,42.77,42.71,42.73,15757.0,42.4626,42.4626,42.403,42.4229,15757.0
2023-04-17 09:55:00,42.73,42.79,42.69,42.75,62522.0,42.4229,42.4825,42.3832,42.4427,62522.0
2023-04-17 10:00:00,42.76,42.81,42.73,42.74,20973.0,42.4527,42.5023,42.4229,42.4328,20973.0
2023-04-17 10:05:00,42.76,42.82,42.75,42.81,20931.0,42.4527,42.5122,42.4427,42.5023,20931.0
2023-04-17 10:10:00,42.8,42.83,42.75,42.82,26010.0,42.4924,42.5222,42.4427,42.5122,26010.0
2023-04-17 10:15:00,42.81,42.84,42.79,42.82,13593.0,42.5023,42.5321,42.4825,42.5122,13593.0
2023-04-17 10:20:00,42.83,42.89,42.83,42.86,46612.0,42.5222,42.5817,42.5222,42.5519,46612.0
2023-04-17 10:25:00,42.86,42.96,42.84,42.93,39787.0,42.5519,42.6512,42.5321,42.6214,39787.0
2023-04-17 10:30:00,42.92,42.93,42.87,42.89,8101.0,42.6115,42.6214,42.5619,42.5817,8101.0
2023-04-17 10:35:00,42.89,42.91,42.75,42.75,6783.0,42.5817,42.6016,42.4427,42.4427,6783.0
2023-04-17 10:40:00,42.76,42.77,42.74,42.75,12621.0,42.4527,42.4626,42.4328,42.4427,12621.0
2023-04-17 10:45:00,42.75,42.82,42.73,42.82,13039.0,42.4427,42.5122,42.4229,42.5122,13039.0
2023-04-17 10:50:00,42.82,42.83,42.75,42.75,11203.0,42.5122,42.5222,42.4427,42.4427,11203.0
2023-04-17 10:55:00,42.76,42.77,42.74,42.76,12633.0,42.4527,42.4626,42.4328,42.4527,12633.0
2023-04-17 11:00:00,42.76,42.77,42.7,42.7,10957.0,42.4527,42.4626,42.3931,42.3931,10957.0
2023-04-17 11:05:00,42.71,42.75,42.7,42.73,10633.0,42.403,42.4427,42.3931,42.4229,10633.0
2023-04-17 11:10:00,42.75,42.75,42.71,42.73,6382.0,42.4427,42.4427,42.403,42.4229,6382.0
2023-04-17 11:15:00,42.73,42.79,42.71,42.75,13456.0,42.4229,42.4825,42.403,42.4427,13456.0
2023-04-17 11:20:00,42.75,42.78,42.72,42.77,7768.0,42.4427,42.4725,42.413,42.4626,7768.0
2023-04-17 11:25:00,42.77,42.82,42.76,42.77,9431.0,42.4626,42.5122,42.4527,42.4626,9431.0
2023-04-17 11:30:00,42.77,42.8,42.73,42.77,18572.0,42.4626,42.4924,42.4229,42.4626,18572.0
2023-04-17 11:35:00,42.76,42.76,42.68,42.68,7877.0,42.4527,42.4527,42.3732,42.3732,7877.0
2023-04-17 11:40:00,42.69,42.7,42.67,42.69,16849.0,42.3832,42.3931,42.3633,42.3832,16849.0
2023-04-17 11:45:00,42.7,42.71,42.67,42.69,10715.0,42.3931,42.403,42.3633,42.3832,10715.0
2023-04-17 11:50:00,42.69,42.73,42.68,42.71,8803.0,42.3832,42.4229,42.3732,42.403,8803.0
2023-04-17 11:55:00,42.71,42.71,42.66,42.66,12213.0,42.403,42.403,42.3534,42.3534,12213.0
2023-04-17 12:00:00,42.67,42.71,42.67,42.7,7769.0,42.3633,42.403,42.3633,42.3931,7769.0
2023-04-17 12:05:00,42.7,42.75,42.7,42.75,11099.0,42.3931,42.4427,42.3931,42.4427,11099.0
2023-04-17 12:10:00,42.75,42.76,42.69,42.71,12707.0,42.4427,42.4527,42.3832,42.403,12707.0
2023-04-17 12:15:00,42.71,42.74,42.69,42.73,11384.0,42.403,42.4328,42.3832,42.4229,11384.0
2023-04-17 12:20:00,42.72,42.73,42.68,42.72,14911.0,42.413,42.4229,42.3732,42.413,14911.0
2023-04-17 12:25:00,42.73,42.75,42.71,42.73,6550.0,42.4229,42.4427,42.403,42.4229,6550.0
2023-04-17 12:30:00,42.73,42.74,42.67,42.68,4747.0,42.4229,42.4328,42.3633,42.3732,4747.0
2023-04-17 12:35:00,42.67,42.69,42.66,42.66,12619.0,42.3633,42.3832,42.3534,42.3534,12619.0
2023-04-17 12:40:00,42.66,42.68,42.64,42.65,4431.0,42.3534,42.3732,42.3335,42.3435,4431.0
2023-04-17 12:45:00,42.65,42.68,42.63,42.64,8129.0,42.3435,42.3732,42.3236,42.3335,8129.0
2023-04-17 12:50:00,42.64,42.64,42.6,42.6,8201.0,42.3335,42.3335,42.2938,42.2938,8201.0
2023-04-17 12:55:00,42.59,42.62,42.58,42.61,11862.0,42.2839,42.3137,42.274,42.3037,11862.0
2023-04-17 13:00:00,42.6,42.61,42.59,42.6,4787.0,42.2938,42.3037,42.2839,42.2938,4787.0
2023-04-17 13:05:00,42.59,42.59,42.54,42.56,6806.0,42.2839,42.2839,42.2342,42.2541,6806.0
2023-04-17 13:10:00,42.56,42.62,42.56,42.61,11091.0,42.2541,42.3137,42.2541,42.3037,11091.0
2023-04-17 13:15:00,42.62,42.67,42.62,42.66,9407.0,42.3137,42.3633,42.3137,42.3534,9407.0
2023-04-17 13:20:00,42.66,42.7,42.64,42.69,16489.0,42.3534,42.3931,42.3335,42.3832,16489.0
2023-04-17 13:25:00,42.7,42.71,42.68,42.69,6911.0,42.3931,42.403,42.3732,42.3832,6911.0
2023-04-17 13:30:00,42.69,42.73,42.68,42.68,7823.0,42.3832,42.4229,42.3732,42.3732,7823.0
2023-04-17 13:35:00,42.68,42.7,42.67,42.68,6997.0,42.3732,42.3931,42.3633,42.3732,6997.0
2023-04-17 13:40:00,42.68,42.69,42.65,42.66,6017.0,42.3732,42.3832,42.3435,42.3534,6017.0
2023-04-17 13:45:00,42.66,42.66,42.64,42.65,834.0,42.3534,42.3534,42.3335,42.3435,834.0
2023-04-17 13:50:00,42.64,42.64,42.63,42.63,8756.0,42.3335,42.3335,42.3236,42.3236,8756.0
2023-04-17 13:55:00,42.62,42.62,42.54,42.57,18749.0,42.3137,42.3137,42.2342,42.264,18749.0
2023-04-17 14:00:00,42.56,42.57,42.52,42.52,13664.0,42.2541,42.264,42.2144,42.2144,13664.0
2023-04-17 14:05:00,42.52,42.54,42.51,42.52,9929.0,42.2144,42.2342,42.2045,42.2144,9929.0
2023-04-17 14:10:00,42.51,42.54,42.49,42.53,16772.0,42.2045,42.2342,42.1846,42.2243,16772.0
2023-04-17 14:15:00,42.52,42.57,42.52,42.57,4900.0,42.2144,42.264,42.2144,42.264,4900.0
2023-04-17 14:20:00,42.57,42.59,42.56,42.59,5071.0,42.264,42.2839,42.2541,42.2839,5071.0
2023-04-17 14:25:00,42.6,42.62,42.59,42.61,13170.0,42.2938,42.3137,42.2839,42.3037,13170.0
2023-04-17 14:30:00,42.6,42.64,42.59,42.64,6124.0,42.2938,42.3335,42.2839,42.3335,6124.0
2023-04-17 14:35:00,42.64,42.64,42.62,42.64,9685.0,42.3335,42.3335,42.3137,42.3335,9685.0
2023-04-17 14:40:00,42.64,42.69,42.63,42.68,11478.0,42.3335,42.3832,42.3236,42.3732,11478.0
2023-04-17 14:45:00,42.68,42.7,42.67,42.7,6107.0,42.3732,42.3931,42.3633,42.3931,6107.0
2023-04-17 14:50:00,42.7,42.73,42.69,42.71,10362.0,42.3931,42.4229,42.3832,42.403,10362.0
2023-04-17 14:55:00,42.71,42.73,42.7,42.71,14223.0,42.403,42.4229,42.3931,42.403,14223.0
2023-04-17 15:00:00,42.71,42.76,42.7,42.76,13175.0,42.403,42.4527,42.3931,42.4527,13175.0
2023-04-17 15:05:00,42.76,42.77,42.75,42.77,5876.0,42.4527,42.4626,42.4427,42.4626,5876.0
2023-04-17 15:10:00,42.77,42.77,42.74,42.74,23185.0,42.4626,42.4626,42.4328,42.4328,23185.0
2023-04-17 15:15:00,42.75,42.77,42.74,42.75,11102.0,42.4427,42.4626,42.4328,42.4427,11102.0
2023-04-17 15:20:00,42.75,42.77,42.73,42.75,18506.0,42.4427,42.4626,42.4229,42.4427,18506.0
2023-04-17 15:25:00,42.74,42.77,42.74,42.77,10149.0,42.4328,42.4626,42.4328,42.4626,10149.0
2023-04-17 15:30:00,42.76,42.76,42.74,42.74,19958.0,42.4527,42.4527,42.4328,42.4328,19958.0
2023-04-17 15:35:00,42.74,42.74,42.66,42.67,30532.0,42.4328,42.4328,42.3534,42.3633,30532.0
2023-04-17 15:40:00,42.67,42.69,42.65,42.69,37186.0,42.3633,42.3832,42.3435,42.3832,37186.0
2023-04-17 15:45:00,42.69,42.75,42.68,42.73,44080.0,42.3832,42.4427,42.3732,42.4229,44080.0
2023-04-17 15:50:00,42.74,42.8,42.72,42.8,108698.0,42.4328,42.4924,42.413,42.4924,108698.0
2023-04-17 15:55:00,42.8,42.89,42.79,42.87,156518.0,42.4924,42.5817,42.4825,42.5619,156518.0
2023-04-18 09:30:00,42.97,43.08,42.91,43.0,27724.0,42.6612,42.7704,42.6016,42.6909,27724.0
2023-04-18 09:35:00,43.0,43.08,43.0,43.06,17654.0,42.6909,42.7704,42.6909,42.7505,17654.0
2023-04-18 09:40:00,43.06,43.16,43.06,43.09,14105.0,42.7505,42.8498,42.7505,42.7803,14105.0
2023-04-18 09:45:00,43.08,43.08,42.92,42.93,21888.0,42.7704,42.7704,42.6115,42.6214,21888.0
2023-04-18 09:50:00,42.92,42.92,42.8,42.83,21353.0,42.6115,42.6115,42.4924,42.5222,21353.0
2023-04-18 09:55:00,42.85,42.87,42.77,42.84,14643.0,42.542,42.5619,42.4626,42.5321,14643.0
2023-04-18 10:00:00,42.84,42.89,42.73,42.77,32439.0,42.5321,42.5817,42.4229,42.4626,32439.0
2023-04-18 10:05:00,42.78,42.89,42.77,42.87,13252.0,42.4725,42.5817,42.4626,42.5619,13252.0
2023-04-18 10:10:00,42.86,42.87,42.77,42.8,12728.0,42.5519,42.5619,42.4626,42.4924,12728.0
2023-04-18 10:15:00,42.81,42.86,42.81,42.83,14574.0,42.5023,42.5519,42.5023,42.5222,14574.0
2023-04-18 10:20:00,42.84,42.96,42.84,42.94,10109.0,42.5321,42.6512,42.5321,42.6314,10109.0
2023-04-18 10:25:00,42.93,42.93,42.81,42.81,14711.0,42.6214,42.6214,42.5023,42.5023,14711.0
2023-04-18 10:30:00,42.82,42.83,42.74,42.8,11974.0,42.5122,42.5222,42.4328,42.4924,11974.0
2023-04-18 10:35:00,42.79,42.86,42.79,42.81,24086.0,42.4825,42.5519,42.4825,42.5023,24086.0
2023-04-18 10:40:00,42.81,42.85,42.8,42.82,12495.0,42.5023,42.542,42.4924,42.5122,12495.0
2023-04-18 10:45:00,42.82,42.84,42.79,42.8,25495.0,42.5122,42.5321,42.4825,42.4924,25495.0
2023-04-18 10:50:00,42.8,42.8,42.72,42.73,13691.0,42.4924,42.4924,42.413,42.4229,13691.0
2023-04-18 10:55:00,42.73,42.73,42.66,42.69,15238.0,42.4229,42.4229,42.3534,42.3832,15238.0
2023-04-18 11:00:00,42.69,42.75,42.69,42.72,23114.0,42.3832,42.4427,42.3832,42.413,23114.0
2023-04-18 11:05:00,42.72,42.83,42.67,42.67,48974.0,42.413,42.5222,42.3633,42.3633,48974.0
2023-04-18 11:10:00,42.66,42.68,42.63,42.66,14931.0,42.3534,42.3732,42.3236,42.3534,14931.0
2023-04-18 11:15:00,42.66,42.69,42.63,42.69,13738.0,42.3534,42.3832,42.3236,42.3832,13738.0
2023-04-18 11:20:00,42.68,42.8,42.67,42.8,18670.0,42.3732,42.4924,42.3633,42.4924,18670.0
2023-04-18 11:25:00,42.8,43.17,42.78,43.12,228979.0,42.4924,42.8597,42.4725,42.8101,228979.0
2023-04-18 11:30:00,43.12,43.32,43.11,43.28,70459.0,42.8101,43.0086,42.8002,42.9689,70459.0
2023-04-18 11:35:00,43.29,43.32,43.16,43.18,37285.0,42.9789,43.0086,42.8498,42.8696,37285.0
2023-04-18 11:40:00,43.17,43.35,43.17,43.33,37749.0,42.8597,43.0384,42.8597,43.0186,37749.0
2023-04-18 11:45:00,43.33,43.47,43.27,43.43,65622.0,43.0186,43.1576,42.959,43.1179,65622.0
2023-04-18 11:50:00,43.42,43.44,43.33,43.43,35089.0,43.1079,43.1278,43.0186,43.1179,35089.0
2023-04-18 11:55:00,43.44,43.46,43.41,43.44,36837.0,43.1278,43.1476,43.098,43.1278,36837.0
2023-04-18 12:00:00,43.44,43.52,43.42,43.46,36262.0,43.1278,43.2072,43.1079,43.1476,36262.0
2023-04-18 12:05:00,43.45,43.45,43.38,43.42,10046.0,43.1377,43.1377,43.0682,43.1079,10046.0
2023-04-18 12:10:00,43.43,43.46,43.42,43.43,10132.0,43.1179,43.1476,43.1079,43.1179,10132.0
2023-04-18 12:15:00,43.44,43.48,43.42,43.48,17190.0,43.1278,43.1675,43.1079,43.1675,17190.0
2023-04-18 12:20:00,43.49,43.53,43.47,43.5,16122.0,43.1774,43.2171,43.1576,43.1873,16122.0
2023-04-18 12:25:00,43.5,43.51,43.42,43.48,10991.0,43.1873,43.1973,43.1079,43.1675,10991.0
2023-04-18 12:30:00,43.48,43.5,43.41,43.43,7924.0,43.1675,43.1873,43.098,43.1179,7924.0
2023-04-18 12:35:00,43.42,43.44,43.4,43.41,8850.0,43.1079,43.1278,43.0881,43.098,8850.0
2023-04-18 12:40:00,43.41,43.42,43.36,43.36,8379.0,43.098,43.1079,43.0484,43.0484,8379.0
2023-04-18 12:45:00,43.35,43.39,43.35,43.37,11348.0,43.0384,43.0781,43.0384,43.0583,11348.0
2023-04-18 12:50:00,43.37,43.38,43.28,43.28,12817.0,43.0583,43.0682,42.9689,42.9689,12817.0
2023-04-18 12:55:00,43.28,43.29,43.25,43.29,6414.0,42.9689,42.9789,42.9391,42.9789,6414.0
2023-04-18 13:00:00,43.29,43.3,43.25,43.3,4181.0,42.9789,42.9888,42.9391,42.9888,4181.0
2023-04-18 13:05:00,43.3,43.38,43.29,43.35,7631.0,42.9888,43.0682,42.9789,43.0384,7631.0
2023-04-18 13:10:00,43.35,43.37,43.31,43.31,14289.0,43.0384,43.0583,42.9987,42.9987,14289.0
2023-04-18 13:15:00,43.32,43.32,43.27,43.27,31471.0,43.0086,43.0086,42.959,42.959,31471.0
2023-04-18 13:20:00,43.27,43.27,43.2,43.21,14556.0,42.959,42.959,42.8895,42.8994,14556.0
2023-04-18 13:25:00,43.21,43.21,43.14,43.16,39796.0,42.8994,42.8994,42.8299,42.8498,39796.0
2023-04-18 13:30:00,43.16,43.25,43.16,43.18,13347.0,42.8498,42.9391,42.8498,42.8696,13347.0
2023-04-18 13:35:00,43.19,43.2,43.17,43.19,24989.0,42.8796,42.8895,42.8597,42.8796,24989.0
2023-04-18 13:40:00,43.19,43.25,43.18,43.23,11856.0,42.8796,42.9391,42.8696,42.9193,11856.0
2023-04-18 13:45:00,43.22,43.24,43.21,43.23,14659.0,42.9094,42.9292,42.8994,42.9193,14659.0
2023-04-18 13:50:00,43.23,43.23,43.17,43.18,13241.0,42.9193,42.9193,42.8597,42.8696,13241.0
2023-04-18 13:55:00,43.17,43.18,43.07,43.09,18100.0,42.8597,42.8696,42.7604,42.7803,18100.0
2023-04-18 14:00:00,43.08,43.14,43.05,43.14,21186.0,42.7704,42.8299,42.7406,42.8299,21186.0
2023-04-18 14:05:00,43.12,43.18,43.11,43.17,13310.0,42.8101,42.8696,42.8002,42.8597,13310.0
2023-04-18 14:10:00,43.17,43.2,43.12,43.13,25277.0,42.8597,42.8895,42.8101,42.82,25277.0
2023-04-18 14:15:00,43.12,43.13,43.07,43.1,33533.0,42.8101,42.82,42.7604,42.7902,33533.0
2023-04-18 14:20:00,43.1,43.15,43.1,43.15,19336.0,42.7902,42.8399,42.7902,42.8399,19336.0
2023-04-18 14:25:00,43.15,43.18,43.13,43.18,22771.0,42.8399,42.8696,42.82,42.8696,22771.0
2023-04-18 14:30:00,43.18,43.19,43.14,43.15,12762.0,42.8696,42.8796,42.8299,42.8399,12762.0
2023-04-18 14:35:00,43.15,43.17,43.14,43.17,12099.0,42.8399,42.8597,42.8299,42.8597,12099.0
2023-04-18 14:40:00,43.17,43.17,43.11,43.12,9853.0,42.8597,42.8597,42.8002,42.8101,9853.0
2023-04-18 14:45:00,43.12,43.21,43.07,43.21,32359.0,42.8101,42.8994,42.7604,42.8994,32359.0
2023-04-18 14:50:00,43.2,43.22,43.18,43.22,13856.0,42.8895,42.9094,42.8696,42.9094,13856.0
2023-04-18 14:55:00,43.22,43.31,43.22,43.3,5367.0,42.9094,42.9987,42.9094,42.9888,5367.0
2023-04-18 15:00:00,43.31,43.37,43.29,43.37,62974.0,42.9987,43.0583,42.9789,43.0583,62974.0
2023-04-18 15:05:00,43.37,43.39,43.34,43.37,15157.0,43.0583,43.0781,43.0285,43.0583,15157.0
2023-04-18 15:10:00,43.37,43.45,43.37,43.41,26224.0,43.0583,43.1377,43.0583,43.098,26224.0
2023-04-18 15:15:00,43.41,43.42,43.37,43.37,19936.0,43.098,43.1079,43.0583,43.0583,19936.0
2023-04-18 15:20:00,43.37,43.42,43.36,43.37,26128.0,43.0583,43.1079,43.0484,43.0583,26128.0
2023-04-18 15:25:00,43.37,43.41,43.34,43.34,55502.0,43.0583,43.098,43.0285,43.0285,55502.0
2023-04-18 15:30:00,43.34,43.38,43.3,43.35,39667.0,43.0285,43.0682,42.9888,43.0384,39667.0
2023-04-18 15:35:00,43.36,43.37,43.32,43.33,37372.0,43.0484,43.0583,43.0086,43.0186,37372.0
2023-04-18 15:40:00,43.33,43.41,43.32,43.41,40625.0,43.0186,43.098,43.0086,43.098,40625.0
2023-04-18 15:45:00,43.4,43.41,43.35,43.37,55523.0,43.0881,43.098,43.0384,43.0583,55523.0
2023-04-18 15:50:00,43.37,43.44,43.37,43.41,69826.0,43.0583,43.1278,43.0583,43.098,69826.0
2023-04-18 15:55:00,43.41,43.48,43.35,43.36,213906.0,43.098,43.1675,43.0384,43.0484,213906.0
2023-04-19 09:30:00,43.29,43.36,42.88,43.22,13224.0,42.9789,43.0484,42.5718,42.9094,13224.0
2023-04-19 09:35:00,43.24,43.33,43.15,43.31,27570.0,42.9292,43.0186,42.8399,42.9987,27570.0
2023-04-19 09:40:00,43.3,43.39,43.29,43.34,48714.0,42.9888,43.0781,42.9789,43.0285,48714.0
2023-04-19 09:45:00,43.34,43.42,43.33,43.42,26145.0,43.0285,43.1079,43.0186,43.1079,26145.0
2023-04-19 09:50:00,43.43,43.49,43.42,43.44,12946.0,43.1179,43.1774,43.1079,43.1278,12946.0
2023-04-19 09:55:00,43.44,43.44,43.39,43.41,41086.0,43.1278,43.1278,43.0781,43.098,41086.0
2023-04-19 10:00:00,43.41,43.44,43.33,43.37,9274.0,43.098,43.1278,43.0186,43.0583,9274.0
2023-04-19 10:05:00,43.36,43.39,43.31,43.33,11913.0,43.0484,43.0781,42.9987,43.0186,11913.0
2023-04-19 10:10:00,43.32,43.36,43.27,43.34,10551.0,43.0086,43.0484,42.959,43.0285,10551.0
2023-04-19 10:15:00,43.34,43.35,43.26,43.3,13074.0,43.0285,43.0384,42.9491,42.9888,13074.0
2023-04-19 10:20:00,43.31,43.39,43.31,43.39,15025.0,42.9987,43.0781,42.9987,43.0781,15025.0
2023-04-19 10:25:00,43.38,43.38,43.29,43.3,9434.0,43.0682,43.0682,42.9789,42.9888,9434.0
2023-04-19 10:30:00,43.3,43.34,43.28,43.3,16113.0,42.9888,43.0285,42.9689,42.9888,16113.0
2023-04-19 10:35:00,43.31,43.35,43.3,43.34,13384.0,42.9987,43.0384,42.9888,43.0285,13384.0
2023-04-19 10:40:00,43.34,43.37,43.3,43.37,24671.0,43.0285,43.0583,42.9888,43.0583,24671.0
2023-04-19 10:45:00,43.37,43.37,43.3,43.3,21005.0,43.0583,43.0583,42.9888,42.9888,21005.0
2023-04-19 10:50:00,43.3,43.34,43.29,43.34,12678.0,42.9888,43.0285,42.9789,43.0285,12678.0
2023-04-19 10:55:00,43.35,43.36,43.3,43.32,13610.0,43.0384,43.0484,42.9888,43.0086,13610.0
2023-04-19 11:00:00,43.32,43.33,43.22,43.23,12373.0,43.0086,43.0186,42.9094,42.9193,12373.0
2023-04-19 11:05:00,43.22,43.23,43.13,43.14,8257.0,42.9094,42.9193,42.82,42.8299,8257.0
2023-04-19 11:10:00,43.14,43.14,43.1,43.12,5596.0,42.8299,42.8299,42.7902,42.8101,5596.0
2023-04-19 11:15:00,43.12,43.13,43.08,43.11,9979.0,42.8101,42.82,42.7704,42.8002,9979.0
2023-04-19 11:20:00,43.1,43.1,43.05,43.07,10184.0,42.7902,42.7902,42.7406,42.7604,10184.0
2023-04-19 11:25:00,43.06,43.08,43.02,43.04,8153.0,42.7505,42.7704,42.7108,42.7307,8153.0
2023-04-19 11:30:00,43.04,43.05,43.01,43.02,9470.0,42.7307,42.7406,42.7009,42.7108,9470.0
2023-04-19 11:35:00,43.01,43.06,43.0,43.04,7973.0,42.7009,42.7505,42.6909,42.7307,7973.0
2023-04-19 11:40:00,43.05,43.05,43.0,43.02,9232.0,42.7406,42.7406,42.6909,42.7108,9232.0
2023-04-19 11:45:00,43.02,43.03,42.99,43.01,9988.0,42.7108,42.7207,42.681,42.7009,9988.0
2023-04-19 11:50:00,42.99,43.02,42.96,43.02,12166.0,42.681,42.7108,42.6512,42.7108,12166.0
2023-04-19 11:55:00,43.01,43.06,42.99,43.04,9768.0,42.7009,42.7505,42.681,42.7307,9768.0
2023-04-19 12:00:00,43.05,43.08,42.99,42.99,13543.0,42.7406,42.7704,42.681,42.681,13543.0
2023-04-19 12:05:00,42.99,43.01,42.96,42.98,10200.0,42.681,42.7009,42.6512,42.6711,10200.0
2023-04-19 12:10:00,42.98,43.01,42.97,43.01,7472.0,42.6711,42.7009,42.6612,42.7009,7472.0
2023-04-19 12:15:00,43.01,43.1,43.0,43.1,8477.0,42.7009,42.7902,42.6909,42.7902,8477.0
2023-04-19 12:20:00,43.1,43.1,43.06,43.1,6617.0,42.7902,42.7902,42.7505,42.7902,6617.0
2023-04-19 12:25:00,43.11,43.14,43.1,43.11,4968.0,42.8002,42.8299,42.7902,42.8002,4968.0
2023-04-19 12:30:00,43.11,43.16,43.09,43.16,9050.0,42.8002,42.8498,42.7803,42.8498,9050.0
2023-04-19 12:35:00,43.16,43.18,43.14,43.16,4929.0,42.8498,42.8696,42.8299,42.8498,4929.0
2023-04-19 12:40:00,43.15,43.21,43.14,43.19,7126.0,42.8399,42.8994,42.8299,42.8796,7126.0
2023-04-19 12:45:00,43.2,43.23,43.19,43.22,8470.0,42.8895,42.9193,42.8796,42.9094,8470.0
2023-04-19 12:50:00,43.21,43.28,43.21,43.28,9466.0,42.8994,42.9689,42.8994,42.9689,9466.0
2023-04-19 12:55:00,43.26,43.27,43.25,43.26,6520.0,42.9491,42.959,42.9391,42.9491,6520.0
2023-04-19 13:00:00,43.26,43.37,43.26,43.36,21848.0,42.9491,43.0583,42.9491,43.0484,21848.0
2023-04-19 13:05:00,43.36,43.37,43.3,43.32,30889.0,43.0484,43.0583,42.9888,43.0086,30889.0
2023-04-19 13:10:00,43.32,43.35,43.3,43.33,7044.0,43.0086,43.0384,42.9888,43.0186,7044.0
2023-04-19 13:15:00,43.34,43.36,43.26,43.28,19535.0,43.0285,43.0484,42.9491,42.9689,19535.0
2023-04-19 13:20:00,43.27,43.3,43.23,43.29,8885.0,42.959,42.9888,42.9193,42.9789,8885.0
2023-04-19 13:25:00,43.29,43.32,43.28,43.31,11190.0,42.9789,43.0086,42.9689,42.9987,11190.0
2023-04-19 13:30:00,43.32,43.34,43.28,43.29,6355.0,43.0086,43.0285,42.9689,42.9789,6355.0
2023-04-19 13:35:00,43.28,43.34,43.27,43.34,10168.0,42.9689,43.0285,42.959,43.0285,10168.0
2023-04-19 13:40:00,43.34,43.36,43.33,43.35,5831.0,43.0285,43.0484,43.0186,43.0384,5831.0
2023-04-19 13:45:00,43.34,43.36,43.32,43.34,8084.0,43.0285,43.0484,43.0086,43.0285,8084.0
2023-04-19 13:50:00,43.34,43.37,43.33,43.34,9194.0,43.0285,43.0583,43.0186,43.0285,9194.0
2023-04-19 13:55:00,43.34,43.34,43.31,43.34,11612.0,43.0285,43.0285,42.9987,43.0285,11612.0
2023-04-19 14:00:00,43.34,43.39,43.3,43.31,11361.0,43.0285,43.0781,42.9888,42.9987,11361.0
2023-04-19 14:05:00,43.32,43.32,43.28,43.28,10403.0,43.0086,43.0086,42.9689,42.9689,10403.0
2023-04-19 14:10:00,43.29,43.29,43.23,43.23,5620.0,42.9789,42.9789,42.9193,42.9193,5620.0
2023-04-19 14:15:00,43.23,43.24,43.2,43.21,9719.0,42.9193,42.9292,42.8895,42.8994,9719.0
2023-04-19 14:20:00,43.21,43.23,43.19,43.22,11470.0,42.8994,42.9193,42.8796,42.9094,11470.0
2023-04-19 14:25:00,43.22,43.24,43.21,43.22,13539.0,42.9094,42.9292,42.8994,42.9094,13539.0
2023-04-19 14:30:00,43.23,43.25,43.21,43.25,8398.0,42.9193,42.9391,42.8994,42.9391,8398.0
2023-04-19 14:35:00,43.25,43.27,43.23,43.26,6850.0,42.9391,42.959,42.9193,42.9491,6850.0
2023-04-19 14:40:00,43.26,43.27,43.24,43.25,7865.0,42.9491,42.959,42.9292,42.9391,7865.0
2023-04-19 14:45:00,43.25,43.28,43.23,43.28,7444.0,42.9391,42.9689,42.9193,42.9689,7444.0
2023-04-19 14:50:00,43.28,43.29,43.26,43.27,7595.0,42.9689,42.9789,42.9491,42.959,7595.0
2023-04-19 14:55:00,43.27,43.35,43.27,43.34,18567.0,42.959,43.0384,42.959,43.0285,18567.0
2023-04-19 15:00:00,43.35,43.35,43.3,43.34,15493.0,43.0384,43.0384,42.9888,43.0285,15493.0
2023-04-19 15:05:00,43.34,43.34,43.29,43.33,15615.0,43.0285,43.0285,42.9789,43.0186,15615.0
2023-04-19 15:10:00,43.32,43.34,43.31,43.34,5180.0,43.0086,43.0285,42.9987,43.0285,5180.0
2023-04-19 15:15:00,43.34,43.34,43.29,43.3,26457.0,43.0285,43.0285,42.9789,42.9888,26457.0
2023-04-19 15:20:00,43.3,43.3,43.29,43.3,8100.0,42.9888,42.9888,42.9789,42.9888,8100.0
2023-04-19 15:25:00,43.29,43.3,43.25,43.27,21937.0,42.9789,42.9888,42.9391,42.959,21937.0
2023-04-19 15:30:00,43.27,43.28,43.21,43.22,19350.0,42.959,42.9689,42.8994,42.9094,19350.0
2023-04-19 15:35:00,43.22,43.22,43.18,43.19,22514.0,42.9094,42.9094,42.8696,42.8796,22514.0
2023-04-19 15:40:00,43.19,43.21,43.16,43.16,23729.0,42.8796,42.8994,42.8498,42.8498,23729.0
2023-04-19 15:45:00,43.16,43.17,43.1,43.16,49762.0,42.8498,42.8597,42.7902,42.8498,49762.0
2023-04-19 15:50:00,43.15,43.21,43.12,43.21,65037.0,42.8399,42.8994,42.8101,42.8994,65037.0
2023-04-19 15:55:00,43.21,43.29,43.2,43.28,136507.0,42.8994,42.9789,42.8895,42.9689,136507.0
2023-04-20 09:30:00,43.12,43.16,43.1,43.13,13402.0,42.8101,42.8498,42.7902,42.82,13402.0
2023-04-20 09:35:00,43.05,43.14,43.05,43.11,7375.0,42.7406,42.8299,42.7406,42.8002,7375.0
2023-04-20 09:40:00,43.11,43.11,43.01,43.06,10630.0,42.8002,42.8002,42.7009,42.7505,10630.0
2023-04-20 09:45:00,43.05,43.09,43.02,43.04,9527.0,42.7406,42.7803,42.7108,42.7307,9527.0
2023-04-20 09:50:00,43.05,43.09,43.03,43.07,6066.0,42.7406,42.7803,42.7207,42.7604,6066.0
2023-04-20 09:55:00,43.06,43.07,42.99,43.05,5732.0,42.7505,42.7604,42.681,42.7406,5732.0
2023-04-20 10:00:00,43.04,43.11,43.04,43.1,10521.0,42.7307,42.8002,42.7307,42.7902,10521.0
2023-04-20 10:05:00,43.1,43.11,43.07,43.09,10264.0,42.7902,42.8002,42.7604,42.7803,10264.0
2023-04-20 10:10:00,43.1,43.16,43.1,43.16,5682.0,42.7902,42.8498,42.7902,42.8498,5682.0
2023-04-20 10:15:00,43.15,43.17,43.08,43.11,11238.0,42.8399,42.8597,42.7704,42.8002,11238.0
2023-04-20 10:20:00,43.11,43.15,43.06,43.11,12474.0,42.8002,42.8399,42.7505,42.8002,12474.0
2023-04-20 10:25:00,43.11,43.2,43.11,43.19,7345.0,42.8002,42.8895,42.8002,42.8796,7345.0
2023-04-20 10:30:00,43.19,43.26,43.17,43.26,11246.0,42.8796,42.9491,42.8597,42.9491,11246.0
2023-04-20 10:35:00,43.26,43.36,43.25,43.31,19690.0,42.9491,43.0484,42.9391,42.9987,19690.0
2023-04-20 10:40:00,43.31,43.36,43.31,43.32,18006.0,42.9987,43.0484,42.9987,43.0086,18006.0
2023-04-20 10:45:00,43.32,43.36,43.3,43.32,12363.0,43.0086,43.0484,42.9888,43.0086,12363.0
2023-04-20 10:50:00,43.32,43.36,43.29,43.36,15670.0,43.0086,43.0484,42.9789,43.0484,15670.0
2023-04-20 10:55:00,43.36,43.44,43.34,43.44,7622.0,43.0484,43.1278,43.0285,43.1278,7622.0
2023-04-20 11:00:00,43.45,43.5,43.44,43.48,13218.0,43.1377,43.1873,43.1278,43.1675,13218.0
2023-04-20 11:05:00,43.48,43.49,43.43,43.48,26794.0,43.1675,43.1774,43.1179,43.1675,26794.0
2023-04-20 11:10:00,43.49,43.52,43.47,43.48,11338.0,43.1774,43.2072,43.1576,43.1675,11338.0
2023-04-20 11:15:00,43.48,43.48,43.44,43.46,22427.0,43.1675,43.1675,43.1278,43.1476,22427.0
2023-04-20 11:20:00,43.44,43.45,43.36,43.42,40587.0,43.1278,43.1377,43.0484,43.1079,40587.0
2023-04-20 11:25:00,43.43,43.43,43.34,43.36,29477.0,43.1179,43.1179,43.0285,43.0484,29477.0
2023-04-20 11:30:00,43.36,43.37,43.28,43.28,17043.0,43.0484,43.0583,42.9689,42.9689,17043.0
2023-04-20 11:35:00,43.28,43.34,43.27,43.3,9463.0,42.9689,43.0285,42.959,42.9888,9463.0
2023-04-20 11:40:00,43.29,43.36,43.29,43.34,6442.0,42.9789,43.0484,42.9789,43.0285,6442.0
2023-04-20 11:45:00,43.35,43.35,43.29,43.3,7680.0,43.0384,43.0384,42.9789,42.9888,7680.0
2023-04-20 11:50:00,43.31,43.34,43.29,43.3,8569.0,42.9987,43.0285,42.9789,42.9888,8569.0
2023-04-20 11:55:00,43.29,43.34,43.28,43.34,17612.0,42.9789,43.0285,42.9689,43.0285,17612.0
2023-04-20 12:00:00,43.35,43.36,43.31,43.31,9150.0,43.0384,43.0484,42.9987,42.9987,9150.0
2023-04-20 12:05:00,43.29,43.3,43.25,43.28,4454.0,42.9789,42.9888,42.9391,42.9689,4454.0
2023-04-20 12:10:00,43.28,43.32,43.28,43.28,7191.0,42.9689,43.0086,42.9689,42.9689,7191.0
2023-04-20 12:15:00,43.27,43.28,43.24,43.25,33658.0,42.959,42.9689,42.9292,42.9391,33658.0
2023-04-20 12:20:00,43.25,43.25,43.19,43.21,10132.0,42.9391,42.9391,42.8796,42.8994,10132.0
2023-04-20 12:25:00,43.2,43.23,43.19,43.22,4184.0,42.8895,42.9193,42.8796,42.9094,4184.0
2023-04-20 12:30:00,43.23,43.26,43.23,43.26,4299.0,42.9193,42.9491,42.9193,42.9491,4299.0
2023-04-20 12:35:00,43.25,43.27,43.24,43.24,3881.0,42.9391,42.959,42.9292,42.9292,3881.0
2023-04-20 12:40:00,43.25,43.29,43.25,43.29,4993.0,42.9391,42.9789,42.9391,42.9789,4993.0
2023-04-20 12:45:00,43.3,43.3,43.24,43.25,5074.0,42.9888,42.9888,42.9292,42.9391,5074.0
2023-04-20 12:50:00,43.25,43.25,43.23,43.25,5330.0,42.9391,42.9391,42.9193,42.9391,5330.0
2023-04-20 12:55:00,43.25,43.28,43.25,43.28,3792.0,42.9391,42.9689,42.9391,42.9689,3792.0
2023-04-20 13:00:00,43.28,43.28,43.24,43.27,7234.0,42.9689,42.9689,42.9292,42.959,7234.0
2023-04-20 13:05:00,43.27,43.3,43.27,43.28,3850.0,42.959,42.9888,42.959,42.9689,3850.0
2023-04-20 13:10:00,43.27,43.32,43.27,43.32,12591.0,42.959,43.0086,42.959,43.0086,12591.0
2023-04-20 13:15:00,43.32,43.33,43.29,43.3,6494.0,43.0086,43.0186,42.9789,42.9888,6494.0
2023-04-20 13:20:00,43.3,43.3,43.26,43.26,3999.0,42.9888,42.9888,42.9491,42.9491,3999.0
2023-04-20 13:25:00,43.26,43.27,43.25,43.25,2515.0,42.9491,42.959,42.9391,42.9391,2515.0
2023-04-20 13:30:00,43.26,43.29,43.24,43.25,9147.0,42.9491,42.9789,42.9292,42.9391,9147.0
2023-04-20 13:35:00,43.25,43.25,43.21,43.21,3729.0,42.9391,42.9391,42.8994,42.8994,3729.0
2023-04-20 13:40:00,43.22,43.23,43.2,43.21,5169.0,42.9094,42.9193,42.8895,42.8994,5169.0
2023-04-20 13:45:00,43.21,43.23,43.21,43.23,3965.0,42.8994,42.9193,42.8994,42.9193,3965.0
2023-04-20 13:50:00,43.23,43.27,43.22,43.27,12949.0,42.9193,42.959,42.9094,42.959,12949.0
2023-04-20 13:55:00,43.26,43.27,43.23,43.24,6220.0,42.9491,42.959,42.9193,42.9292,6220.0
2023-04-20 14:00:00,43.23,43.23,43.18,43.2,10770.0,42.9193,42.9193,42.8696,42.8895,10770.0
2023-04-20 14:05:00,43.19,43.21,43.16,43.2,9799.0,42.8796,42.8994,42.8498,42.8895,9799.0
2023-04-20 14:10:00,43.2,43.22,43.18,43.2,4967.0,42.8895,42.9094,42.8696,42.8895,4967.0
2023-04-20 14:15:00,43.19,43.22,43.19,43.21,76759.0,42.8796,42.9094,42.8796,42.8994,76759.0
2023-04-20 14:20:00,43.2,43.22,43.17,43.19,123076.0,42.8895,42.9094,42.8597,42.8796,123076.0
2023-04-20 14:25:00,43.19,43.19,43.13,43.14,16516.0,42.8796,42.8796,42.82,42.8299,16516.0
2023-04-20 14:30:00,43.13,43.13,43.08,43.1,18821.0,42.82,42.82,42.7704,42.7902,18821.0
2023-04-20 14:35:00,43.09,43.1,43.06,43.1,10982.0,42.7803,42.7902,42.7505,42.7902,10982.0
2023-04-20 14:40:00,43.1,43.1,43.03,43.03,9782.0,42.7902,42.7902,42.7207,42.7207,9782.0
2023-04-20 14:45:00,43.04,43.08,43.03,43.04,11807.0,42.7307,42.7704,42.7207,42.7307,11807.0
2023-04-20 14:50:00,43.04,43.07,43.04,43.06,7801.0,42.7307,42.7604,42.7307,42.7505,7801.0
2023-04-20 14:55:00,43.06,43.09,43.04,43.09,10062.0,42.7505,42.7803,42.7307,42.7803,10062.0
2023-04-20 15:00:00,43.09,43.1,43.03,43.04,12827.0,42.7803,42.7902,42.7207,42.7307,12827.0
2023-04-20 15:05:00,43.04,43.06,43.03,43.06,9389.0,42.7307,42.7505,42.7207,42.7505,9389.0
2023-04-20 15:10:00,43.06,43.06,43.0,43.0,12075.0,42.7505,42.7505,42.6909,42.6909,12075.0
2023-04-20 15:15:00,43.0,43.0,42.98,42.99,12935.0,42.6909,42.6909,42.6711,42.681,12935.0
2023-04-20 15:20:00,42.99,43.04,42.97,43.03,18870.0,42.681,42.7307,42.6612,42.7207,18870.0
2023-04-20 15:25:00,43.04,43.05,43.0,43.02,6306.0,42.7307,42.7406,42.6909,42.7108,6306.0
2023-04-20 15:30:00,43.02,43.08,43.02,43.08,8788.0,42.7108,42.7704,42.7108,42.7704,8788.0
2023-04-20 15:35:00,43.07,43.09,43.03,43.09,13632.0,42.7604,42.7803,42.7207,42.7803,13632.0
2023-04-20 15:40:00,43.1,43.1,43.07,43.09,21474.0,42.7902,42.7902,42.7604,42.7803,21474.0
2023-04-20 15:45:00,43.09,43.09,43.03,43.08,38862.0,42.7803,42.7803,42.7207,42.7704,38862.0
2023-04-20 15:50:00,43.08,43.13,43.03,43.12,79888.0,42.7704,42.82,42.7207,42.8101,79888.0
2023-04-20 15:55:00,43.12,43.21,43.11,43.21,146537.0,42.8101,42.8994,42.8002,42.8994,146537.0
2023-04-21 09:30:00,43.31,43.32,43.11,43.17,39286.0,42.9987,43.0086,42.8002,42.8597,39286.0
2023-04-21 09:35:00,43.14,43.21,43.08,43.1,16133.0,42.8299,42.8994,42.7704,42.7902,16133.0
2023-04-21 09:40:00,43.11,43.12,43.06,43.06,7024.0,42.8002,42.8101,42.7505,42.7505,7024.0
2023-04-21 09:45:00,43.07,43.16,43.02,43.15,22950.0,42.7604,42.8498,42.7108,42.8399,22950.0
2023-04-21 09:50:00,43.16,43.17,43.09,43.17,13458.0,42.8498,42.8597,42.7803,42.8597,13458.0
2023-04-21 09:55:00,43.12,43.12,43.08,43.1,5698.0,42.8101,42.8101,42.7704,42.7902,5698.0
2023-04-21 10:00:00,43.06,43.06,42.96,43.05,8266.0,42.7505,42.7505,42.6512,42.7406,8266.0
2023-04-21 10:05:00,43.04,43.08,43.04,43.06,4951.0,42.7307,42.7704,42.7307,42.7505,4951.0
2023-04-21 10:10:00,43.07,43.11,43.03,43.09,7310.0,42.7604,42.8002,42.7207,42.7803,7310.0
2023-04-21 10:15:00,43.09,43.16,43.06,43.15,6057.0,42.7803,42.8498,42.7505,42.8399,6057.0
2023-04-21 10:20:00,43.16,43.17,43.08,43.1,2933.0,42.8498,42.8597,42.7704,42.7902,2933.0
2023-04-21 10:25:00,43.1,43.13,43.02,43.02,16237.0,42.7902,42.82,42.7108,42.7108,16237.0
2023-04-21 10:30:00,43.03,43.08,43.02,43.02,16364.0,42.7207,42.7704,42.7108,42.7108,16364.0
2023-04-21 10:35:00,43.02,43.02,42.94,42.94,4687.0,42.7108,42.7108,42.6314,42.6314,4687.0
2023-04-21 10:40:00,42.93,42.93,42.75,42.75,10732.0,42.6214,42.6214,42.4427,42.4427,10732.0
2023-04-21 10:45:00,42.72,42.8,42.71,42.79,8725.0,42.413,42.4924,42.403,42.4825,8725.0
2023-04-21 10:50:00,42.79,42.79,42.71,42.74,4887.0,42.4825,42.4825,42.403,42.4328,4887.0
2023-04-21 10:55:00,42.76,42.76,42.7,42.72,6345.0,42.4527,42.4527,42.3931,42.413,6345.0
2023-04-21 11:00:00,42.73,42.83,42.7,42.83,6336.0,42.4229,42.5222,42.3931,42.5222,6336.0
2023-04-21 11:05:00,42.82,42.82,42.8,42.8,2300.0,42.5122,42.5122,42.4924,42.4924,2300.0
2023-04-21 11:10:00,42.8,42.8,42.75,42.75,5701.0,42.4924,42.4924,42.4427,42.4427,5701.0
2023-04-21 11:15:00,42.74,42.77,42.72,42.77,6379.0,42.4328,42.4626,42.413,42.4626,6379.0
2023-04-21 11:20:00,42.78,42.78,42.73,42.74,4290.0,42.4725,42.4725,42.4229,42.4328,4290.0
2023-04-21 11:25:00,42.72,42.72,42.67,42.7,7187.0,42.413,42.413,42.3633,42.3931,7187.0
2023-04-21 11:30:00,42.7,42.78,42.69,42.78,8127.0,42.3931,42.4725,42.3832,42.4725,8127.0
2023-04-21 11:35:00,42.78,42.78,42.65,42.69,6328.0,42.4725,42.4725,42.3435,42.3832,6328.0
2023-04-21 11:40:00,42.69,42.75,42.68,42.69,7536.0,42.3832,42.4427,42.3732,42.3832,7536.0
2023-04-21 11:45:00,42.68,42.71,42.61,42.62,7160.0,42.3732,42.403,42.3037,42.3137,7160.0
2023-04-21 11:50:00,42.62,42.67,42.61,42.66,9170.0,42.3137,42.3633,42.3037,42.3534,9170.0
2023-04-21 11:55:00,42.67,42.73,42.66,42.71,5606.0,42.3633,42.4229,42.3534,42.403,5606.0
2023-04-21 12:00:00,42.7,42.72,42.66,42.69,9122.0,42.3931,42.413,42.3534,42.3832,9122.0
2023-04-21 12:05:00,42.69,42.73,42.64,42.66,6463.0,42.3832,42.4229,42.3335,42.3534,6463.0
2023-04-21 12:10:00,42.65,42.7,42.64,42.68,12296.0,42.3435,42.3931,42.3335,42.3732,12296.0
2023-04-21 12:15:00,42.68,42.72,42.67,42.72,3329.0,42.3732,42.413,42.3633,42.413,3329.0
2023-04-21 12:20:00,42.73,42.75,42.69,42.75,8138.0,42.4229,42.4427,42.3832,42.4427,8138.0
2023-04-21 12:25:00,42.75,42.76,42.72,42.75,10988.0,42.4427,42.4527,42.413,42.4427,10988.0
2023-04-21 12:30:00,42.75,42.75,42.67,42.69,6588.0,42.4427,42.4427,42.3633,42.3832,6588.0
2023-04-21 12:35:00,42.7,42.7,42.64,42.65,8457.0,42.3931,42.3931,42.3335,42.3435,8457.0
2023-04-21 12:40:00,42.65,42.66,42.64,42.65,8248.0,42.3435,42.3534,42.3335,42.3435,8248.0
2023-04-21 12:45:00,42.65,42.66,42.62,42.64,3286.0,42.3435,42.3534,42.3137,42.3335,3286.0
2023-04-21 12:50:00,42.63,42.68,42.63,42.66,8622.0,42.3236,42.3732,42.3236,42.3534,8622.0
2023-04-21 12:55:00,42.66,42.71,42.65,42.7,2366.0,42.3534,42.403,42.3435,42.3931,2366.0
2023-04-21 13:00:00,42.7,42.73,42.69,42.7,5292.0,42.3931,42.4229,42.3832,42.3931,5292.0
2023-04-21 13:05:00,42.69,42.75,42.69,42.75,4317.0,42.3832,42.4427,42.3832,42.4427,4317.0
2023-04-21 13:10:00,42.75,42.75,42.72,42.73,1909.0,42.4427,42.4427,42.413,42.4229,1909.0
2023-04-21 13:15:00,42.72,42.72,42.68,42.68,1900.0,42.413,42.413,42.3732,42.3732,1900.0
2023-04-21 13:20:00,42.67,42.69,42.66,42.68,6196.0,42.3633,42.3832,42.3534,42.3732,6196.0
2023-04-21 13:25:00,42.68,42.72,42.68,42.72,6550.0,42.3732,42.413,42.3732,42.413,6550.0
2023-04-21 13:30:00,42.73,42.76,42.72,42.75,4158.0,42.4229,42.4527,42.413,42.4427,4158.0
2023-04-21 13:35:00,42.76,42.79,42.75,42.76,6949.0,42.4527,42.4825,42.4427,42.4527,6949.0
2023-04-21 13:40:00,42.77,42.84,42.76,42.83,6365.0,42.4626,42.5321,42.4527,42.5222,6365.0
2023-04-21 13:45:00,42.82,42.84,42.81,42.82,4483.0,42.5122,42.5321,42.5023,42.5122,4483.0
2023-04-21 13:50:00,42.82,42.83,42.78,42.79,7384.0,42.5122,42.5222,42.4725,42.4825,7384.0
2023-04-21 13:55:00,42.8,42.84,42.79,42.83,6127.0,42.4924,42.5321,42.4825,42.5222,6127.0
2023-04-21 14:00:00,42.83,42.86,42.82,42.85,4596.0,42.5222,42.5519,42.5122,42.542,4596.0
2023-04-21 14:05:00,42.84,42.86,42.83,42.85,5285.0,42.5321,42.5519,42.5222,42.542,5285.0
2023-04-21 14:10:00,42.84,42.86,42.82,42.84,5497.0,42.5321,42.5519,42.5122,42.5321,5497.0
2023-04-21 14:15:00,42.85,42.86,42.8,42.81,6784.0,42.542,42.5519,42.4924,42.5023,6784.0
2023-04-21 14:20:00,42.81,42.82,42.78,42.8,11055.0,42.5023,42.5122,42.4725,42.4924,11055.0
2023-04-21 14:25:00,42.8,42.88,42.79,42.88,38944.0,42.4924,42.5718,42.4825,42.5718,38944.0
2023-04-21 14:30:00,42.87,42.87,42.77,42.79,14266.0,42.5619,42.5619,42.4626,42.4825,14266.0
2023-04-21 14:35:00,42.78,42.78,42.75,42.76,3391.0,42.4725,42.4725,42.4427,42.4527,3391.0
2023-04-21 14:40:00,42.75,42.77,42.73,42.73,4949.0,42.4427,42.4626,42.4229,42.4229,4949.0
2023-04-21 14:45:00,42.73,42.74,42.71,42.74,5146.0,42.4229,42.4328,42.403,42.4328,5146.0
2023-04-21 14:50:00,42.75,42.75,42.74,42.75,4257.0,42.4427,42.4427,42.4328,42.4427,4257.0
2023-04-21 14:55:00,42.74,42.77,42.73,42.76,12501.0,42.4328,42.4626,42.4229,42.4527,12501.0
2023-04-21 15:00:00,42.76,42.78,42.75,42.75,4256.0,42.4527,42.4725,42.4427,42.4427,4256.0
2023-04-21 15:05:00,42.75,42.76,42.71,42.75,7090.0,42.4427,42.4527,42.403,42.4427,7090.0
2023-04-21 15:10:00,42.77,42.78,42.73,42.73,3803.0,42.4626,42.4725,42.4229,42.4229,3803.0
2023-04-21 15:15:00,42.73,42.76,42.73,42.76,10206.0,42.4229,42.4527,42.4229,42.4527,10206.0
2023-04-21 15:20:00,42.76,42.79,42.76,42.78,7252.0,42.4527,42.4825,42.4527,42.4725,7252.0
2023-04-21 15:25:00,42.77,42.83,42.77,42.83,7982.0,42.4626,42.5222,42.4626,42.5222,7982.0
2023-04-21 15:30:00,42.83,42.85,42.8,42.82,14719.0,42.5222,42.542,42.4924,42.5122,14719.0
2023-04-21 15:35:00,42.82,42.86,42.81,42.82,18931.0,42.5122,42.5519,42.5023,42.5122,18931.0
2023-04-21 15:40:00,42.82,42.87,42.81,42.87,30401.0,42.5122,42.5619,42.5023,42.5619,30401.0
2023-04-21 15:45:00,42.86,42.88,42.82,42.83,58804.0,42.5519,42.5718,42.5122,42.5222,58804.0
2023-04-21 15:50:00,42.83,42.95,42.82,42.95,54354.0,42.5222,42.6413,42.5122,42.6413,54354.0
2023-04-21 15:55:00,42.95,42.97,42.92,42.93,199277.0,42.6413,42.6612,42.6115,42.6214,199277.0
2023-04-24 09:30:00,43.0,43.17,43.0,43.09,21814.0,42.6909,42.8597,42.6909,42.7803,21814.0
2023-04-24 09:35:00,43.13,43.16,43.02,43.04,7693.0,42.82,42.8498,42.7108,42.7307,7693.0
2023-04-24 09:40:00,43.05,43.07,42.96,42.99,12495.0,42.7406,42.7604,42.6512,42.681,12495.0
2023-04-24 09:45:00,43.0,43.13,42.98,43.06,11958.0,42.6909,42.82,42.6711,42.7505,11958.0
2023-04-24 09:50:00,43.07,43.15,43.06,43.08,8743.0,42.7604,42.8399,42.7505,42.7704,8743.0
2023-04-24 09:55:00,43.09,43.16,43.09,43.15,4651.0,42.7803,42.8498,42.7803,42.8399,4651.0
2023-04-24 10:00:00,43.16,43.18,43.13,43.14,11491.0,42.8498,42.8696,42.82,42.8299,11491.0
2023-04-24 10:05:00,43.13,43.19,43.11,43.19,55684.0,42.82,42.8796,42.8002,42.8796,55684.0
2023-04-24 10:10:00,43.2,43.22,43.17,43.21,28820.0,42.8895,42.9094,42.8597,42.8994,28820.0
2023-04-24 10:15:00,43.21,43.22,43.14,43.15,48900.0,42.8994,42.9094,42.8299,42.8399,48900.0
2023-04-24 10:20:00,43.15,43.15,43.09,43.12,26546.0,42.8399,42.8399,42.7803,42.8101,26546.0
2023-04-24 10:25:00,43.12,43.18,43.09,43.17,71992.0,42.8101,42.8696,42.7803,42.8597,71992.0
2023-04-24 10:30:00,43.17,43.23,43.17,43.21,85135.0,42.8597,42.9193,42.8597,42.8994,85135.0
2023-04-24 10:35:00,43.21,43.21,43.09,43.11,56048.0,42.8994,42.8994,42.7803,42.8002,56048.0
2023-04-24 10:40:00,43.1,43.1,42.97,42.97,20404.0,42.7902,42.7902,42.6612,42.6612,20404.0
2023-04-24 10:45:00,42.96,43.01,42.91,42.94,22242.0,42.6512,42.7009,42.6016,42.6314,22242.0
2023-04-24 10:50:00,42.94,42.96,42.92,42.93,14187.0,42.6314,42.6512,42.6115,42.6214,14187.0
2023-04-24 10:55:00,42.93,42.94,42.83,42.89,21112.0,42.6214,42.6314,42.5222,42.5817,21112.0
2023-04-24 11:00:00,42.89,42.93,42.89,42.92,8492.0,42.5817,42.6214,42.5817,42.6115,8492.0
2023-04-24 11:05:00,42.93,42.93,42.86,42.88,9193.0,42.6214,42.6214,42.5519,42.5718,9193.0
2023-04-24 11:10:00,42.87,42.89,42.84,42.87,10181.0,42.5619,42.5817,42.5321,42.5619,10181.0
2023-04-24 11:15:00,42.87,42.88,42.83,42.86,14536.0,42.5619,42.5718,42.5222,42.5519,14536.0
2023-04-24 11:20:00,42.86,42.89,42.86,42.87,13068.0,42.5519,42.5817,42.5519,42.5619,13068.0
2023-04-24 11:25:00,42.87,42.9,42.87,42.88,7400.0,42.5619,42.5917,42.5619,42.5718,7400.0
2023-04-24 11:30:00,42.88,42.94,42.87,42.93,9131.0,42.5718,42.6314,42.5619,42.6214,9131.0
2023-04-24 11:35:00,42.93,42.94,42.91,42.91,7619.0,42.6214,42.6314,42.6016,42.6016,7619.0
2023-04-24 11:40:00,42.92,42.92,42.86,42.87,12651.0,42.6115,42.6115,42.5519,42.5619,12651.0
2023-04-24 11:45:00,42.87,42.9,42.85,42.9,4142.0,42.5619,42.5917,42.542,42.5917,4142.0
2023-04-24 11:50:00,42.9,42.9,42.84,42.84,14600.0,42.5917,42.5917,42.5321,42.5321,14600.0
2023-04-24 11:55:00,42.83,42.85,42.82,42.83,7113.0,42.5222,42.542,42.5122,42.5222,7113.0
2023-04-24 12:00:00,42.83,42.91,42.83,42.9,9241.0,42.5222,42.6016,42.5222,42.5917,9241.0
2023-04-24 12:05:00,42.89,42.9,42.86,42.9,10309.0,42.5817,42.5917,42.5519,42.5917,10309.0
2023-04-24 12:10:00,42.89,42.89,42.86,42.87,5225.0,42.5817,42.5817,42.5519,42.5619,5225.0
2023-04-24 12:15:00,42.87,42.89,42.85,42.88,10275.0,42.5619,42.5817,42.542,42.5718,10275.0
2023-04-24 12:20:00,42.87,42.88,42.84,42.86,17473.0,42.5619,42.5718,42.5321,42.5519,17473.0
2023-04-24 12:25:00,42.86,42.9,42.86,42.88,5340.0,42.5519,42.5917,42.5519,42.5718,5340.0
2023-04-24 12:30:00,42.89,42.94,42.88,42.93,5509.0,42.5817,42.6314,42.5718,42.6214,5509.0
2023-04-24 12:35:00,42.93,42.93,42.9,42.9,8747.0,42.6214,42.6214,42.5917,42.5917,8747.0
2023-04-24 12:40:00,42.91,42.94,42.9,42.91,21866.0,42.6016,42.6314,42.5917,42.6016,21866.0
2023-04-24 12:45:00,42.92,42.94,42.91,42.94,16085.0,42.6115,42.6314,42.6016,42.6314,16085.0
2023-04-24 12:50:00,42.94,42.95,42.92,42.94,9375.0,42.6314,42.6413,42.6115,42.6314,9375.0
2023-04-24 12:55:00,42.94,43.03,42.93,42.98,126517.0,42.6314,42.7207,42.6214,42.6711,126517.0
2023-04-24 13:00:00,42.97,42.97,42.89,42.96,32163.0,42.6612,42.6612,42.5817,42.6512,32163.0
2023-04-24 13:05:00,42.96,42.96,42.9,42.91,27744.0,42.6512,42.6512,42.5917,42.6016,27744.0
2023-04-24 13:10:00,42.91,42.94,42.91,42.93,11001.0,42.6016,42.6314,42.6016,42.6214,11001.0
2023-04-24 13:15:00,42.93,42.94,42.91,42.94,14505.0,42.6214,42.6314,42.6016,42.6314,14505.0
2023-04-24 13:20:00,42.93,42.94,42.89,42.91,14307.0,42.6214,42.6314,42.5817,42.6016,14307.0
2023-04-24 13:25:00,42.91,42.96,42.91,42.93,14735.0,42.6016,42.6512,42.6016,42.6214,14735.0
2023-04-24 13:30:00,42.93,42.96,42.91,42.93,26444.0,42.6214,42.6512,42.6016,42.6214,26444.0
2023-04-24 13:35:00,42.93,42.97,42.92,42.96,12345.0,42.6214,42.6612,42.6115,42.6512,12345.0
2023-04-24 13:40:00,42.96,42.98,42.94,42.98,161681.0,42.6512,42.6711,42.6314,42.6711,161681.0
2023-04-24 13:45:00,42.98,43.0,42.92,42.94,70844.0,42.6711,42.6909,42.6115,42.6314,70844.0
2023-04-24 13:50:00,42.93,42.95,42.92,42.94,27579.0,42.6214,42.6413,42.6115,42.6314,27579.0
2023-04-24 13:55:00,42.94,42.95,42.89,42.93,20475.0,42.6314,42.6413,42.5817,42.6214,20475.0
2023-04-24 14:00:00,42.94,42.98,42.92,42.97,18064.0,42.6314,42.6711,42.6115,42.6612,18064.0
2023-04-24 14:05:00,42.97,42.97,42.93,42.94,12877.0,42.6612,42.6612,42.6214,42.6314,12877.0
2023-04-24 14:10:00,42.94,42.94,42.91,42.93,12022.0,42.6314,42.6314,42.6016,42.6214,12022.0
2023-04-24 14:15:00,42.92,42.95,42.88,42.92,25116.0,42.6115,42.6413,42.5718,42.6115,25116.0
2023-04-24 14:20:00,42.93,42.95,42.92,42.94,14893.0,42.6214,42.6413,42.6115,42.6314,14893.0
2023-04-24 14:25:00,42.94,42.97,42.93,42.96,20034.0,42.6314,42.6612,42.6214,42.6512,20034.0
2023-04-24 14:30:00,42.96,42.96,42.94,42.95,12338.0,42.6512,42.6512,42.6314,42.6413,12338.0
2023-04-24 14:35:00,42.95,42.96,42.9,42.91,25368.0,42.6413,42.6512,42.5917,42.6016,25368.0
2023-04-24 14:40:00,42.91,42.94,42.9,42.94,20177.0,42.6016,42.6314,42.5917,42.6314,20177.0
2023-04-24 14:45:00,42.94,42.96,42.92,42.96,17200.0,42.6314,42.6512,42.6115,42.6512,17200.0
2023-04-24 14:50:00,42.96,42.98,42.93,42.98,27106.0,42.6512,42.6711,42.6214,42.6711,27106.0
2023-04-24 14:55:00,42.97,43.0,42.96,42.97,11178.0,42.6612,42.6909,42.6512,42.6612,11178.0
2023-04-24 15:00:00,42.97,43.01,42.96,43.01,20152.0,42.6612,42.7009,42.6512,42.7009,20152.0
2023-04-24 15:05:00,43.01,43.03,42.99,43.02,22120.0,42.7009,42.7207,42.681,42.7108,22120.0
2023-04-24 15:10:00,43.02,43.11,43.01,43.09,40809.0,42.7108,42.8002,42.7009,42.7803,40809.0
2023-04-24 15:15:00,43.09,43.1,43.05,43.1,25381.0,42.7803,42.7902,42.7406,42.7902,25381.0
2023-04-24 15:20:00,43.1,43.12,43.07,43.08,26733.0,42.7902,42.8101,42.7604,42.7704,26733.0
2023-04-24 15:25:00,43.08,43.11,43.08,43.09,30452.0,42.7704,42.8002,42.7704,42.7803,30452.0
2023-04-24 15:30:00,43.09,43.11,43.06,43.08,36463.0,42.7803,42.8002,42.7505,42.7704,36463.0
2023-04-24 15:35:00,43.08,43.08,43.05,43.08,46825.0,42.7704,42.7704,42.7406,42.7704,46825.0
2023-04-24 15:40:00,43.08,43.16,43.08,43.13,36199.0,42.7704,42.8498,42.7704,42.82,36199.0
2023-04-24 15:45:00,43.14,43.21,43.13,43.21,35725.0,42.8299,42.8994,42.82,42.8994,35725.0
2023-04-24 15:50:00,43.2,43.22,43.17,43.19,70164.0,42.8895,42.9094,42.8597,42.8796,70164.0
2023-04-24 15:55:00,43.2,43.28,43.19,43.28,176621.0,42.8895,42.9689,42.8796,42.9689,176621.0
2023-04-25 09:30:00,43.09,43.28,43.08,43.2,28968.0,42.7803,42.9689,42.7704,42.8895,28968.0
2023-04-25 09:35:00,43.16,43.33,43.14,43.29,31052.0,42.8498,43.0186,42.8299,42.9789,31052.0
2023-04-25 09:40:00,43.28,43.46,43.27,43.45,36079.0,42.9689,43.1476,42.959,43.1377,36079.0
2023-04-25 09:45:00,43.44,43.46,43.31,43.4,61559.0,43.1278,43.1476,42.9987,43.0881,61559.0
2023-04-25 09:50:00,43.39,43.41,43.29,43.41,65382.0,43.0781,43.098,42.9789,43.098,65382.0
2023-04-25 09:55:00,43.39,43.45,43.39,43.44,16939.0,43.0781,43.1377,43.0781,43.1278,16939.0
2023-04-25 10:00:00,43.44,43.54,43.4,43.41,19266.0,43.1278,43.2271,43.0881,43.098,19266.0
2023-04-25 10:05:00,43.41,43.47,43.41,43.41,36239.0,43.098,43.1576,43.098,43.098,36239.0
2023-04-25 10:10:00,43.41,43.41,43.3,43.4,66178.0,43.098,43.098,42.9888,43.0881,66178.0
2023-04-25 10:15:00,43.39,43.41,43.32,43.33,36745.0,43.0781,43.098,43.0086,43.0186,36745.0
2023-04-25 10:20:00,43.32,43.4,43.29,43.32,46359.0,43.0086,43.0881,42.9789,43.0086,46359.0
2023-04-25 10:25:00,43.33,43.38,43.32,43.38,22657.0,43.0186,43.0682,43.0086,43.0682,22657.0
2023-04-25 10:30:00,43.39,43.4,43.3,43.32,45694.0,43.0781,43.0881,42.9888,43.0086,45694.0
2023-04-25 10:35:00,43.31,43.31,43.13,43.26,85467.0,42.9987,42.9987,42.82,42.9491,85467.0
2023-04-25 10:40:00,43.26,43.35,43.26,43.35,16055.0,42.9491,43.0384,42.9491,43.0384,16055.0
2023-04-25 10:45:00,43.35,43.36,43.28,43.34,15501.0,43.0384,43.0484,42.9689,43.0285,15501.0
2023-04-25 10:50:00,43.34,43.41,43.34,43.41,56998.0,43.0285,43.098,43.0285,43.098,56998.0
2023-04-25 10:55:00,43.41,43.45,43.36,43.37,19331.0,43.098,43.1377,43.0484,43.0583,19331.0
2023-04-25 11:00:00,43.36,43.38,43.32,43.32,19573.0,43.0484,43.0682,43.0086,43.0086,19573.0
2023-04-25 11:05:00,43.33,43.36,43.27,43.28,11437.0,43.0186,43.0484,42.959,42.9689,11437.0
2023-04-25 11:10:00,43.27,43.31,43.18,43.21,42954.0,42.959,42.9987,42.8696,42.8994,42954.0
2023-04-25 11:15:00,43.2,43.3,43.18,43.27,19190.0,42.8895,42.9888,42.8696,42.959,19190.0
2023-04-25 11:20:00,43.27,43.27,43.21,43.24,10405.0,42.959,42.959,42.8994,42.9292,10405.0
2023-04-25 11:25:00,43.23,43.24,43.19,43.2,8021.0,42.9193,42.9292,42.8796,42.8895,8021.0
2023-04-25 11:30:00,43.19,43.19,43.11,43.12,3922.0,42.8796,42.8796,42.8002,42.8101,3922.0
2023-04-25 11:35:00,43.12,43.14,43.1,43.11,12441.0,42.8101,42.8299,42.7902,42.8002,12441.0
2023-04-25 11:40:00,43.11,43.12,43.06,43.09,8277.0,42.8002,42.8101,42.7505,42.7803,8277.0
2023-04-25 11:45:00,43.1,43.11,43.03,43.04,6274.0,42.7902,42.8002,42.7207,42.7307,6274.0
2023-04-25 11:50:00,43.04,43.04,42.97,42.98,5253.0,42.7307,42.7307,42.6612,42.6711,5253.0
2023-04-25 11:55:00,42.98,42.98,42.91,42.91,7852.0,42.6711,42.6711,42.6016,42.6016,7852.0
2023-04-25 12:00:00,42.91,42.92,42.85,42.85,6984.0,42.6016,42.6115,42.542,42.542,6984.0
2023-04-25 12:05:00,42.85,42.87,42.84,42.86,13306.0,42.542,42.5619,42.5321,42.5519,13306.0
2023-04-25 12:10:00,42.86,42.86,42.81,42.84,14295.0,42.5519,42.5519,42.5023,42.5321,14295.0
2023-04-25 12:15:00,42.84,42.92,42.83,42.89,6369.0,42.5321,42.6115,42.5222,42.5817,6369.0
2023-04-25 12:20:00,42.9,42.95,42.9,42.92,5660.0,42.5917,42.6413,42.5917,42.6115,5660.0
2023-04-25 12:25:00,42.91,42.92,42.88,42.91,4934.0,42.6016,42.6115,42.5718,42.6016,4934.0
2023-04-25 12:30:00,42.91,42.92,42.89,42.9,5684.0,42.6016,42.6115,42.5817,42.5917,5684.0
2023-04-25 12:35:00,42.9,42.94,42.88,42.93,12264.0,42.5917,42.6314,42.5718,42.6214,12264.0
2023-04-25 12:40:00,42.94,43.02,42.94,43.02,5459.0,42.6314,42.7108,42.6314,42.7108,5459.0
2023-04-25 12:45:00,43.02,43.02,42.97,42.97,4917.0,42.7108,42.7108,42.6612,42.6612,4917.0
2023-04-25 12:50:00,42.96,42.98,42.95,42.95,4106.0,42.6512,42.6711,42.6413,42.6413,4106.0
2023-04-25 12:55:00,42.94,42.94,42.91,42.91,7791.0,42.6314,42.6314,42.6016,42.6016,7791.0
2023-04-25 13:00:00,42.91,42.97,42.9,42.96,5063.0,42.6016,42.6612,42.5917,42.6512,5063.0
2023-04-25 13:05:00,42.95,42.95,42.89,42.9,3402.0,42.6413,42.6413,42.5817,42.5917,3402.0
2023-04-25 13:10:00,42.91,42.93,42.83,42.84,3501.0,42.6016,42.6214,42.5222,42.5321,3501.0
2023-04-25 13:15:00,42.83,42.84,42.73,42.73,15050.0,42.5222,42.5321,42.4229,42.4229,15050.0
2023-04-25 13:20:00,42.73,42.78,42.71,42.77,14594.0,42.4229,42.4725,42.403,42.4626,14594.0
2023-04-25 13:25:00,42.78,42.81,42.77,42.8,8356.0,42.4725,42.5023,42.4626,42.4924,8356.0
2023-04-25 13:30:00,42.81,42.84,42.77,42.84,9789.0,42.5023,42.5321,42.4626,42.5321,9789.0
2023-04-25 13:35:00,42.84,42.86,42.83,42.86,5147.0,42.5321,42.5519,42.5222,42.5519,5147.0
2023-04-25 13:40:00,42.86,42.88,42.83,42.87,8733.0,42.5519,42.5718,42.5222,42.5619,8733.0
2023-04-25 13:45:00,42.87,42.88,42.81,42.84,7037.0,42.5619,42.5718,42.5023,42.5321,7037.0
2023-04-25 13:50:00,42.85,42.87,42.83,42.87,5855.0,42.542,42.5619,42.5222,42.5619,5855.0
2023-04-25 13:55:00,42.87,42.89,42.86,42.87,11989.0,42.5619,42.5817,42.5519,42.5619,11989.0
2023-04-25 14:00:00,42.86,42.91,42.85,42.9,7686.0,42.5519,42.6016,42.542,42.5917,7686.0
2023-04-25 14:05:00,42.9,42.95,42.9,42.91,10697.0,42.5917,42.6413,42.5917,42.6016,10697.0
2023-04-25 14:10:00,42.92,42.94,42.89,42.89,46959.0,42.6115,42.6314,42.5817,42.5817,46959.0
2023-04-25 14:15:00,42.89,42.89,42.8,42.8,13593.0,42.5817,42.5817,42.4924,42.4924,13593.0
2023-04-25 14:20:00,42.8,42.87,42.8,42.84,7467.0,42.4924,42.5619,42.4924,42.5321,7467.0
2023-04-25 14:25:00,42.84,42.86,42.81,42.84,10980.0,42.5321,42.5519,42.5023,42.5321,10980.0
2023-04-25 14:30:00,42.84,42.88,42.83,42.88,5695.0,42.5321,42.5718,42.5222,42.5718,5695.0
2023-04-25 14:35:00,42.88,42.99,42.87,42.98,14007.0,42.5718,42.681,42.5619,42.6711,14007.0
2023-04-25 14:40:00,42.98,42.98,42.91,42.91,11162.0,42.6711,42.6711,42.6016,42.6016,11162.0
2023-04-25 14:45:00,42.91,42.96,42.9,42.93,15588.0,42.6016,42.6512,42.5917,42.6214,15588.0
2023-04-25 14:50:00,42.93,42.98,42.93,42.95,12665.0,42.6214,42.6711,42.6214,42.6413,12665.0
2023-04-25 14:55:00,42.95,42.96,42.93,42.95,15431.0,42.6413,42.6512,42.6214,42.6413,15431.0
2023-04-25 15:00:00,42.95,42.98,42.93,42.94,25005.0,42.6413,42.6711,42.6214,42.6314,25005.0
2023-04-25 15:05:00,42.94,43.0,42.94,42.97,23256.0,42.6314,42.6909,42.6314,42.6612,23256.0
2023-04-25 15:10:00,42.98,43.02,42.95,43.02,10270.0,42.6711,42.7108,42.6413,42.7108,10270.0
2023-04-25 15:15:00,43.02,43.08,43.02,43.07,10906.0,42.7108,42.7704,42.7108,42.7604,10906.0
2023-04-25 15:20:00,43.07,43.11,43.06,43.09,11455.0,42.7604,42.8002,42.7505,42.7803,11455.0
2023-04-25 15:25:00,43.1,43.11,43.05,43.07,8672.0,42.7902,42.8002,42.7406,42.7604,8672.0
2023-04-25 15:30:00,43.07,43.09,43.03,43.04,22734.0,42.7604,42.7803,42.7207,42.7307,22734.0
2023-04-25 15:35:00,43.03,43.05,43.0,43.04,21602.0,42.7207,42.7406,42.6909,42.7307,21602.0
2023-04-25 15:40:00,43.03,43.06,43.0,43.02,21306.0,42.7207,42.7505,42.6909,42.7108,21306.0
2023-04-25 15:45:00,43.02,43.05,42.98,43.01,36552.0,42.7108,42.7406,42.6711,42.7009,36552.0
2023-04-25 15:50:00,43.01,43.05,42.99,43.03,45044.0,42.7009,42.7406,42.681,42.7207,45044.0
2023-04-25 15:55:00,43.03,43.04,42.99,43.0,109548.0,42.7207,42.7307,42.681,42.6909,109548.0
2023-04-26 09:30:00,43.05,43.16,43.01,43.09,26728.0,42.7406,42.8498,42.7009,42.7803,26728.0
2023-04-26 09:35:00,43.1,43.12,43.0,43.06,19346.0,42.7902,42.8101,42.6909,42.7505,19346.0
2023-04-26 09:40:00,43.06,43.12,42.96,42.96,31987.0,42.7505,42.8101,42.6512,42.6512,31987.0
2023-04-26 09:45:00,42.97,42.98,42.9,42.93,18486.0,42.6612,42.6711,42.5917,42.6214,18486.0
2023-04-26 09:50:00,42.92,42.96,42.79,42.81,19158.0,42.6115,42.6512,42.4825,42.5023,19158.0
2023-04-26 09:55:00,42.8,42.8,42.64,42.69,12325.0,42.4924,42.4924,42.3335,42.3832,12325.0
2023-04-26 10:00:00,42.7,42.89,42.64,42.89,27783.0,42.3931,42.5817,42.3335,42.5817,27783.0
2023-04-26 10:05:00,42.89,43.01,42.87,42.99,17470.0,42.5817,42.7009,42.5619,42.681,17470.0
2023-04-26 10:10:00,43.0,43.02,42.92,42.93,17986.0,42.6909,42.7108,42.6115,42.6214,17986.0
2023-04-26 10:15:00,42.93,42.94,42.74,42.75,18666.0,42.6214,42.6314,42.4328,42.4427,18666.0
2023-04-26 10:20:00,42.75,42.82,42.69,42.69,9030.0,42.4427,42.5122,42.3832,42.3832,9030.0
2023-04-26 10:25:00,42.69,42.77,42.69,42.77,28773.0,42.3832,42.4626,42.3832,42.4626,28773.0
2023-04-26 10:30:00,42.76,42.79,42.67,42.69,10274.0,42.4527,42.4825,42.3633,42.3832,10274.0
2023-04-26 10:35:00,42.69,42.72,42.63,42.65,10278.0,42.3832,42.413,42.3236,42.3435,10278.0
2023-04-26 10:40:00,42.64,42.65,42.52,42.56,17028.0,42.3335,42.3435,42.2144,42.2541,17028.0
2023-04-26 10:45:00,42.56,42.56,42.41,42.44,46366.0,42.2541,42.2541,42.1052,42.135,46366.0
2023-04-26 10:50:00,42.42,42.55,42.42,42.55,12817.0,42.1151,42.2442,42.1151,42.2442,12817.0
2023-04-26 10:55:00,42.56,42.62,42.54,42.6,22001.0,42.2541,42.3137,42.2342,42.2938,22001.0
2023-04-26 11:00:00,42.61,42.7,42.61,42.7,9184.0,42.3037,42.3931,42.3037,42.3931,9184.0
2023-04-26 11:05:00,42.71,42.76,42.69,42.75,7521.0,42.403,42.4527,42.3832,42.4427,7521.0
2023-04-26 11:10:00,42.75,42.86,42.74,42.84,6448.0,42.4427,42.5519,42.4328,42.5321,6448.0
2023-04-26 11:15:00,42.84,42.84,42.79,42.8,4328.0,42.5321,42.5321,42.4825,42.4924,4328.0
2023-04-26 11:20:00,42.82,42.84,42.78,42.8,11669.0,42.5122,42.5321,42.4725,42.4924,11669.0
2023-04-26 11:25:00,42.78,42.8,42.75,42.8,10332.0,42.4725,42.4924,42.4427,42.4924,10332.0
2023-04-26 11:30:00,42.81,42.82,42.78,42.82,7323.0,42.5023,42.5122,42.4725,42.5122,7323.0
2023-04-26 11:35:00,42.81,42.82,42.74,42.77,10203.0,42.5023,42.5122,42.4328,42.4626,10203.0
2023-04-26 11:40:00,42.77,42.82,42.77,42.81,6184.0,42.4626,42.5122,42.4626,42.5023,6184.0
2023-04-26 11:45:00,42.82,42.88,42.81,42.85,11538.0,42.5122,42.5718,42.5023,42.542,11538.0
2023-04-26 11:50:00,42.84,42.92,42.84,42.91,26595.0,42.5321,42.6115,42.5321,42.6016,26595.0
2023-04-26 11:55:00,42.91,42.98,42.89,42.94,16753.0,42.6016,42.6711,42.5817,42.6314,16753.0
2023-04-26 12:00:00,42.94,43.0,42.93,43.0,15903.0,42.6314,42.6909,42.6214,42.6909,15903.0
2023-04-26 12:05:00,43.01,43.09,43.01,43.05,27657.0,42.7009,42.7803,42.7009,42.7406,27657.0
2023-04-26 12:10:00,43.05,43.05,42.95,42.99,11924.0,42.7406,42.7406,42.6413,42.681,11924.0
2023-04-26 12:15:00,42.99,43.02,42.92,42.92,16218.0,42.681,42.7108,42.6115,42.6115,16218.0
2023-04-26 12:20:00,42.91,42.92,42.86,42.87,7470.0,42.6016,42.6115,42.5519,42.5619,7470.0
2023-04-26 12:25:00,42.87,42.87,42.84,42.86,6585.0,42.5619,42.5619,42.5321,42.5519,6585.0
2023-04-26 12:30:00,42.85,42.88,42.84,42.84,8143.0,42.542,42.5718,42.5321,42.5321,8143.0
2023-04-26 12:35:00,42.84,42.9,42.81,42.88,9333.0,42.5321,42.5917,42.5023,42.5718,9333.0
2023-04-26 12:40:00,42.88,42.89,42.85,42.89,5722.0,42.5718,42.5817,42.542,42.5817,5722.0
2023-04-26 12:45:00,42.89,42.9,42.85,42.9,14244.0,42.5817,42.5917,42.542,42.5917,14244.0
2023-04-26 12:50:00,42.89,42.91,42.87,42.87,7911.0,42.5817,42.6016,42.5619,42.5619,7911.0
2023-04-26 12:55:00,42.87,42.89,42.86,42.89,6383.0,42.5619,42.5817,42.5519,42.5817,6383.0
2023-04-26 13:00:00,42.89,42.91,42.87,42.89,9720.0,42.5817,42.6016,42.5619,42.5817,9720.0
2023-04-26 13:05:00,42.88,42.88,42.81,42.81,12739.0,42.5718,42.5718,42.5023,42.5023,12739.0
2023-04-26 13:10:00,42.81,42.82,42.79,42.81,5916.0,42.5023,42.5122,42.4825,42.5023,5916.0
2023-04-26 13:15:00,42.81,42.82,42.75,42.76,12424.0,42.5023,42.5122,42.4427,42.4527,12424.0
2023-04-26 13:20:00,42.77,42.77,42.73,42.74,6526.0,42.4626,42.4626,42.4229,42.4328,6526.0
2023-04-26 13:25:00,42.73,42.78,42.73,42.78,34501.0,42.4229,42.4725,42.4229,42.4725,34501.0
2023-04-26 13:30:00,42.79,42.79,42.74,42.77,7793.0,42.4825,42.4825,42.4328,42.4626,7793.0
2023-04-26 13:35:00,42.78,42.81,42.75,42.76,17790.0,42.4725,42.5023,42.4427,42.4527,17790.0
2023-04-26 13:40:00,42.76,42.76,42.72,42.73,5822.0,42.4527,42.4527,42.413,42.4229,5822.0
2023-04-26 13:45:00,42.72,42.73,42.65,42.66,10458.0,42.413,42.4229,42.3435,42.3534,10458.0
2023-04-26 13:50:00,42.66,42.66,42.6,42.63,9088.0,42.3534,42.3534,42.2938,42.3236,9088.0
2023-04-26 13:55:00,42.63,42.63,42.57,42.6,10987.0,42.3236,42.3236,42.264,42.2938,10987.0
2023-04-26 14:00:00,42.59,42.6,42.54,42.56,12168.0,42.2839,42.2938,42.2342,42.2541,12168.0
2023-04-26 14:05:00,42.55,42.55,42.5,42.51,9159.0,42.2442,42.2442,42.1945,42.2045,9159.0
2023-04-26 14:10:00,42.5,42.55,42.48,42.55,20294.0,42.1945,42.2442,42.1747,42.2442,20294.0
2023-04-26 14:15:00,42.55,42.57,42.5,42.53,31435.0,42.2442,42.264,42.1945,42.2243,31435.0
2023-04-26 14:20:00,42.54,42.6,42.51,42.6,17658.0,42.2342,42.2938,42.2045,42.2938,17658.0
2023-04-26 14:25:00,42.6,42.65,42.6,42.63,12729.0,42.2938,42.3435,42.2938,42.3236,12729.0
2023-04-26 14:30:00,42.64,42.67,42.62,42.62,20954.0,42.3335,42.3633,42.3137,42.3137,20954.0
2023-04-26 14:35:00,42.62,42.62,42.58,42.59,12348.0,42.3137,42.3137,42.274,42.2839,12348.0
2023-04-26 14:40:00,42.59,42.59,42.5,42.52,7630.0,42.2839,42.2839,42.1945,42.2144,7630.0
2023-04-26 14:45:00,42.51,42.52,42.48,42.5,8460.0,42.2045,42.2144,42.1747,42.1945,8460.0
2023-04-26 14:50:00,42.49,42.51,42.47,42.47,15260.0,42.1846,42.2045,42.1648,42.1648,15260.0
2023-04-26 14:55:00,42.47,42.52,42.45,42.51,15414.0,42.1648,42.2144,42.1449,42.2045,15414.0
2023-04-26 15:00:00,42.51,42.51,42.44,42.45,13054.0,42.2045,42.2045,42.135,42.1449,13054.0
2023-04-26 15:05:00,42.45,42.47,42.42,42.45,16068.0,42.1449,42.1648,42.1151,42.1449,16068.0
2023-04-26 15:10:00,42.45,42.49,42.41,42.41,18173.0,42.1449,42.1846,42.1052,42.1052,18173.0
2023-04-26 15:15:00,42.4,42.42,42.37,42.38,21306.0,42.0953,42.1151,42.0655,42.0754,21306.0
2023-04-26 15:20:00,42.38,42.38,42.32,42.32,21061.0,42.0754,42.0754,42.0158,42.0158,21061.0
2023-04-26 15:25:00,42.31,42.33,42.29,42.32,33977.0,42.0059,42.0258,41.986,42.0158,33977.0
2023-04-26 15:30:00,42.32,42.34,42.28,42.29,38948.0,42.0158,42.0357,41.9761,41.986,38948.0
2023-04-26 15:35:00,42.28,42.32,42.25,42.32,28252.0,41.9761,42.0158,41.9463,42.0158,28252.0
2023-04-26 15:40:00,42.32,42.32,42.24,42.26,44959.0,42.0158,42.0158,41.9364,41.9563,44959.0
2023-04-26 15:45:00,42.26,42.32,42.23,42.27,60080.0,41.9563,42.0158,41.9265,41.9662,60080.0
2023-04-26 15:50:00,42.26,42.37,42.24,42.36,82972.0,41.9563,42.0655,41.9364,42.0555,82972.0
2023-04-26 15:55:00,42.37,42.46,42.36,42.4,127932.0,42.0655,42.1548,42.0555,42.0953,127932.0
2023-04-27 09:30:00,42.68,42.78,42.54,42.59,12413.0,42.3732,42.4725,42.2342,42.2839,12413.0
2023-04-27 09:35:00,42.61,42.61,42.47,42.57,10280.0,42.3037,42.3037,42.1648,42.264,10280.0
2023-04-27 09:40:00,42.54,42.74,42.52,42.67,23069.0,42.2342,42.4328,42.2144,42.3633,23069.0
2023-04-27 09:45:00,42.66,42.78,42.62,42.76,15821.0,42.3534,42.4725,42.3137,42.4527,15821.0
2023-04-27 09:50:00,42.79,42.87,42.76,42.86,22966.0,42.4825,42.5619,42.4527,42.5519,22966.0
2023-04-27 09:55:00,42.86,42.88,42.77,42.88,9156.0,42.5519,42.5718,42.4626,42.5718,9156.0
2023-04-27 10:00:00,42.86,42.88,42.82,42.86,15621.0,42.5519,42.5718,42.5122,42.5519,15621.0
2023-04-27 10:05:00,42.87,42.99,42.81,42.98,174382.0,42.5619,42.681,42.5023,42.6711,174382.0
2023-04-27 10:10:00,42.98,43.28,42.97,43.22,67481.0,42.6711,42.9689,42.6612,42.9094,67481.0
2023-04-27 10:15:00,43.22,43.22,43.03,43.1,34274.0,42.9094,42.9094,42.7207,42.7902,34274.0
2023-04-27 10:20:00,43.1,43.12,43.02,43.05,16969.0,42.7902,42.8101,42.7108,42.7406,16969.0
2023-04-27 10:25:00,43.05,43.09,43.0,43.09,12326.0,42.7406,42.7803,42.6909,42.7803,12326.0
2023-04-27 10:30:00,43.11,43.15,43.03,43.15,35778.0,42.8002,42.8399,42.7207,42.8399,35778.0
2023-04-27 10:35:00,43.14,43.14,43.1,43.1,42933.0,42.8299,42.8299,42.7902,42.7902,42933.0
2023-04-27 10:40:00,43.11,43.11,43.04,43.07,50261.0,42.8002,42.8002,42.7307,42.7604,50261.0
2023-04-27 10:45:00,43.07,43.1,43.0,43.02,24340.0,42.7604,42.7902,42.6909,42.7108,24340.0
2023-04-27 10:50:00,43.01,43.01,42.87,42.88,22076.0,42.7009,42.7009,42.5619,42.5718,22076.0
2023-04-27 10:55:00,42.87,42.95,42.83,42.85,43188.0,42.5619,42.6413,42.5222,42.542,43188.0
2023-04-27 11:00:00,42.86,42.87,42.74,42.86,23733.0,42.5519,42.5619,42.4328,42.5519,23733.0
2023-04-27 11:05:00,42.85,42.86,42.79,42.82,9190.0,42.542,42.5519,42.4825,42.5122,9190.0
2023-04-27 11:10:00,42.81,42.83,42.76,42.8,25108.0,42.5023,42.5222,42.4527,42.4924,25108.0
2023-04-27 11:15:00,42.79,42.8,42.73,42.76,33364.0,42.4825,42.4924,42.4229,42.4527,33364.0
2023-04-27 11:20:00,42.76,42.83,42.72,42.82,9236.0,42.4527,42.5222,42.413,42.5122,9236.0
2023-04-27 11:25:00,42.82,42.92,42.82,42.9,16075.0,42.5122,42.6115,42.5122,42.5917,16075.0
2023-04-27 11:30:00,42.9,43.04,42.9,43.01,64193.0,42.5917,42.7307,42.5917,42.7009,64193.0
2023-04-27 11:35:00,43.02,43.03,42.92,42.93,8612.0,42.7108,42.7207,42.6115,42.6214,8612.0
2023-04-27 11:40:00,42.93,42.97,42.89,42.95,8111.0,42.6214,42.6612,42.5817,42.6413,8111.0
2023-04-27 11:45:00,42.96,42.98,42.94,42.98,5566.0,42.6512,42.6711,42.6314,42.6711,5566.0
2023-04-27 11:50:00,42.97,43.01,42.96,43.01,8266.0,42.6612,42.7009,42.6512,42.7009,8266.0
2023-04-27 11:55:00,43.01,43.02,42.98,43.01,9597.0,42.7009,42.7108,42.6711,42.7009,9597.0
2023-04-27 12:00:00,43.0,43.07,43.0,43.04,9374.0,42.6909,42.7604,42.6909,42.7307,9374.0
2023-04-27 12:05:00,43.05,43.08,43.04,43.06,6348.0,42.7406,42.7704,42.7307,42.7505,6348.0
2023-04-27 12:10:00,43.06,43.08,43.03,43.05,5080.0,42.7505,42.7704,42.7207,42.7406,5080.0
2023-04-27 12:15:00,43.08,43.14,43.08,43.14,6828.0,42.7704,42.8299,42.7704,42.8299,6828.0
2023-04-27 12:20:00,43.15,43.18,43.14,43.18,5358.0,42.8399,42.8696,42.8299,42.8696,5358.0
2023-04-27 12:25:00,43.18,43.19,43.16,43.19,5864.0,42.8696,42.8796,42.8498,42.8796,5864.0
2023-04-27 12:30:00,43.19,43.2,43.15,43.16,6487.0,42.8796,42.8895,42.8399,42.8498,6487.0
2023-04-27 12:35:00,43.17,43.19,43.12,43.12,13243.0,42.8597,42.8796,42.8101,42.8101,13243.0
2023-04-27 12:40:00,43.12,43.14,43.09,43.1,7282.0,42.8101,42.8299,42.7803,42.7902,7282.0
2023-04-27 12:45:00,43.11,43.14,43.11,43.12,7802.0,42.8002,42.8299,42.8002,42.8101,7802.0
2023-04-27 12:50:00,43.12,43.16,43.08,43.08,12872.0,42.8101,42.8498,42.7704,42.7704,12872.0
2023-04-27 12:55:00,43.08,43.13,43.07,43.11,10189.0,42.7704,42.82,42.7604,42.8002,10189.0
2023-04-27 13:00:00,43.11,43.2,43.11,43.18,11406.0,42.8002,42.8895,42.8002,42.8696,11406.0
2023-04-27 13:05:00,43.18,43.2,43.16,43.17,6005.0,42.8696,42.8895,42.8498,42.8597,6005.0
2023-04-27 13:10:00,43.17,43.19,43.16,43.19,3638.0,42.8597,42.8796,42.8498,42.8796,3638.0
2023-04-27 13:15:00,43.18,43.22,43.18,43.19,4998.0,42.8696,42.9094,42.8696,42.8796,4998.0
2023-04-27 13:20:00,43.2,43.23,43.19,43.2,5979.0,42.8895,42.9193,42.8796,42.8895,5979.0
2023-04-27 13:25:00,43.19,43.2,43.17,43.2,7026.0,42.8796,42.8895,42.8597,42.8895,7026.0
2023-04-27 13:30:00,43.2,43.28,43.19,43.27,10108.0,42.8895,42.9689,42.8796,42.959,10108.0
2023-04-27 13:35:00,43.28,43.31,43.24,43.3,27282.0,42.9689,42.9987,42.9292,42.9888,27282.0
2023-04-27 13:40:00,43.31,43.32,43.26,43.3,18362.0,42.9987,43.0086,42.9491,42.9888,18362.0
2023-04-27 13:45:00,43.3,43.33,43.29,43.3,19577.0,42.9888,43.0186,42.9789,42.9888,19577.0
2023-04-27 13:50:00,43.31,43.33,43.26,43.26,20835.0,42.9987,43.0186,42.9491,42.9491,20835.0
2023-04-27 13:55:00,43.26,43.31,43.26,43.27,9692.0,42.9491,42.9987,42.9491,42.959,9692.0
2023-04-27 14:00:00,43.27,43.29,43.26,43.29,12593.0,42.959,42.9789,42.9491,42.9789,12593.0
2023-04-27 14:05:00,43.29,43.29,43.25,43.27,11910.0,42.9789,42.9789,42.9391,42.959,11910.0
2023-04-27 14:10:00,43.27,43.33,43.26,43.33,12622.0,42.959,43.0186,42.9491,43.0186,12622.0
2023-04-27 14:15:00,43.33,43.39,43.32,43.38,24782.0,43.0186,43.0781,43.0086,43.0682,24782.0
2023-04-27 14:20:00,43.38,43.4,43.36,43.37,5758.0,43.0682,43.0881,43.0484,43.0583,5758.0
2023-04-27 14:25:00,43.36,43.37,43.33,43.37,23623.0,43.0484,43.0583,43.0186,43.0583,23623.0
2023-04-27 14:30:00,43.37,43.43,43.36,43.41,24403.0,43.0583,43.1179,43.0484,43.098,24403.0
2023-04-27 14:35:00,43.41,43.44,43.38,43.41,8522.0,43.098,43.1278,43.0682,43.098,8522.0
2023-04-27 14:40:00,43.42,43.49,43.42,43.49,11682.0,43.1079,43.1774,43.1079,43.1774,11682.0
2023-04-27 14:45:00,43.48,43.52,43.48,43.49,13617.0,43.1675,43.2072,43.1675,43.1774,13617.0
2023-04-27 14:50:00,43.49,43.53,43.49,43.52,12657.0,43.1774,43.2171,43.1774,43.2072,12657.0
2023-04-27 14:55:00,43.52,43.57,43.51,43.57,10654.0,43.2072,43.2568,43.1973,43.2568,10654.0
2023-04-27 15:00:00,43.57,43.57,43.54,43.55,9428.0,43.2568,43.2568,43.2271,43.237,9428.0
2023-04-27 15:05:00,43.55,43.55,43.49,43.51,19841.0,43.237,43.237,43.1774,43.1973,19841.0
2023-04-27 15:10:00,43.52,43.56,43.51,43.55,14211.0,43.2072,43.2469,43.1973,43.237,14211.0
2023-04-27 15:15:00,43.55,43.58,43.54,43.58,12937.0,43.237,43.2668,43.2271,43.2668,12937.0
2023-04-27 15:20:00,43.58,43.58,43.51,43.52,16619.0,43.2668,43.2668,43.1973,43.2072,16619.0
2023-04-27 15:25:00,43.52,43.55,43.51,43.52,17486.0,43.2072,43.237,43.1973,43.2072,17486.0
2023-04-27 15:30:00,43.52,43.57,43.52,43.54,36805.0,43.2072,43.2568,43.2072,43.2271,36805.0
2023-04-27 15:35:00,43.55,43.58,43.53,43.58,23094.0,43.237,43.2668,43.2171,43.2668,23094.0
2023-04-27 15:40:00,43.58,43.65,43.56,43.64,53299.0,43.2668,43.3363,43.2469,43.3263,53299.0
2023-04-27 15:45:00,43.64,43.68,43.6,43.66,50738.0,43.3263,43.3661,43.2866,43.3462,50738.0
2023-04-27 15:50:00,43.66,43.69,43.61,43.67,105741.0,43.3462,43.376,43.2966,43.3561,105741.0
2023-04-27 15:55:00,43.68,43.75,43.63,43.73,301425.0,43.3661,43.4356,43.3164,43.4157,301425.0
2023-04-28 09:30:00,43.52,43.79,43.45,43.56,30160.0,43.2072,43.4753,43.1377,43.2469,30160.0
2023-04-28 09:35:00,43.58,43.75,43.55,43.7,11700.0,43.2668,43.4356,43.237,43.3859,11700.0
2023-04-28 09:40:00,43.71,43.73,43.64,43.7,28158.0,43.3958,43.4157,43.3263,43.3859,28158.0
2023-04-28 09:45:00,43.69,43.75,43.68,43.69,21498.0,43.376,43.4356,43.3661,43.376,21498.0
2023-04-28 09:50:00,43.7,43.7,43.59,43.61,11273.0,43.3859,43.3859,43.2767,43.2966,11273.0
2023-04-28 09:55:00,43.62,43.64,43.57,43.57,7508.0,43.3065,43.3263,43.2568,43.2568,7508.0
2023-04-28 10:00:00,43.57,43.81,43.56,43.81,14772.0,43.2568,43.4951,43.2469,43.4951,14772.0
2023-04-28 10:05:00,43.8,43.87,43.77,43.86,19865.0,43.4852,43.5547,43.4554,43.5448,19865.0
2023-04-28 10:10:00,43.86,43.94,43.81,43.81,17738.0,43.5448,43.6242,43.4951,43.4951,17738.0
2023-04-28 10:15:00,43.8,43.87,43.78,43.86,21231.0,43.4852,43.5547,43.4653,43.5448,21231.0
2023-04-28 10:20:00,43.86,43.91,43.84,43.89,12114.0,43.5448,43.5944,43.5249,43.5745,12114.0
2023-04-28 10:25:00,43.9,43.97,43.9,43.94,15016.0,43.5845,43.654,43.5845,43.6242,15016.0
2023-04-28 10:30:00,43.95,43.97,43.83,43.85,11604.0,43.6341,43.654,43.515,43.5348,11604.0
2023-04-28 10:35:00,43.85,43.87,43.72,43.79,22355.0,43.5348,43.5547,43.4058,43.4753,22355.0
2023-04-28 10:40:00,43.8,43.85,43.76,43.84,9112.0,43.4852,43.5348,43.4455,43.5249,9112.0
2023-04-28 10:45:00,43.85,43.9,43.8,43.89,11711.0,43.5348,43.5845,43.4852,43.5745,11711.0
2023-04-28 10:50:00,43.89,43.91,43.84,43.89,8585.0,43.5745,43.5944,43.5249,43.5745,8585.0
2023-04-28 10:55:00,43.89,43.91,43.74,43.77,32913.0,43.5745,43.5944,43.4256,43.4554,32913.0
2023-04-28 11:00:00,43.77,43.77,43.62,43.64,12441.0,43.4554,43.4554,43.3065,43.3263,12441.0
2023-04-28 11:05:00,43.65,43.8,43.64,43.79,19314.0,43.3363,43.4852,43.3263,43.4753,19314.0
2023-04-28 11:10:00,43.8,43.84,43.78,43.83,13046.0,43.4852,43.5249,43.4653,43.515,13046.0
2023-04-28 11:15:00,43.83,43.91,43.82,43.91,19959.0,43.515,43.5944,43.505,43.5944,19959.0
2023-04-28 11:20:00,43.91,43.92,43.84,43.85,14539.0,43.5944,43.6043,43.5249,43.5348,14539.0
2023-04-28 11:25:00,43.87,43.89,43.85,43.86,15107.0,43.5547,43.5745,43.5348,43.5448,15107.0
2023-04-28 11:30:00,43.87,43.89,43.8,43.8,24154.0,43.5547,43.5745,43.4852,43.4852,24154.0
2023-04-28 11:35:00,43.8,43.83,43.78,43.8,21587.0,43.4852,43.515,43.4653,43.4852,21587.0
2023-04-28 11:40:00,43.79,43.83,43.75,43.75,94829.0,43.4753,43.515,43.4356,43.4356,94829.0
2023-04-28 11:45:00,43.75,43.83,43.73,43.83,22077.0,43.4356,43.515,43.4157,43.515,22077.0
2023-04-28 11:50:00,43.83,43.87,43.8,43.87,40976.0,43.515,43.5547,43.4852,43.5547,40976.0
2023-04-28 11:55:00,43.86,43.91,43.86,43.91,28734.0,43.5448,43.5944,43.5448,43.5944,28734.0
2023-04-28 12:00:00,43.91,43.94,43.9,43.91,19179.0,43.5944,43.6242,43.5845,43.5944,19179.0
2023-04-28 12:05:00,43.92,43.94,43.81,43.83,25724.0,43.6043,43.6242,43.4951,43.515,25724.0
2023-04-28 12:10:00,43.84,43.85,43.79,43.84,43788.0,43.5249,43.5348,43.4753,43.5249,43788.0
2023-04-28 12:15:00,43.84,43.84,43.79,43.8,25169.0,43.5249,43.5249,43.4753,43.4852,25169.0
2023-04-28 12:20:00,43.8,43.84,43.74,43.81,24335.0,43.4852,43.5249,43.4256,43.4951,24335.0
2023-04-28 12:25:00,43.8,43.87,43.79,43.84,8218.0,43.4852,43.5547,43.4753,43.5249,8218.0
2023-04-28 12:30:00,43.86,43.92,43.8,43.91,58956.0,43.5448,43.6043,43.4852,43.5944,58956.0
2023-04-28 12:35:00,43.92,43.95,43.89,43.95,11967.0,43.6043,43.6341,43.5745,43.6341,11967.0
2023-04-28 12:40:00,43.95,43.99,43.92,43.98,8154.0,43.6341,43.6738,43.6043,43.6639,8154.0
2023-04-28 12:45:00,43.98,44.02,43.97,44.02,15301.0,43.6639,43.7036,43.654,43.7036,15301.0
2023-04-28 12:50:00,44.02,44.03,44.0,44.02,7724.0,43.7036,43.7135,43.6838,43.7036,7724.0
2023-04-28 12:55:00,44.02,44.08,44.02,44.08,9473.0,43.7036,43.7632,43.7036,43.7632,9473.0
2023-04-28 13:00:00,44.07,44.08,43.99,44.03,12786.0,43.7533,43.7632,43.6738,43.7135,12786.0
2023-04-28 13:05:00,44.03,44.04,43.99,43.99,9459.0,43.7135,43.7235,43.6738,43.6738,9459.0
2023-04-28 13:10:00,43.99,44.04,43.99,44.04,13742.0,43.6738,43.7235,43.6738,43.7235,13742.0
2023-04-28 13:15:00,44.03,44.05,44.0,44.05,42281.0,43.7135,43.7334,43.6838,43.7334,42281.0
2023-04-28 13:20:00,44.05,44.12,44.03,44.07,10227.0,43.7334,43.8029,43.7135,43.7533,10227.0
2023-04-28 13:25:00,44.07,44.14,44.07,44.11,10896.0,43.7533,43.8227,43.7533,43.793,10896.0
2023-04-28 13:30:00,44.1,44.14,44.09,44.11,7482.0,43.783,43.8227,43.7731,43.793,7482.0
2023-04-28 13:35:00,44.11,44.14,44.09,44.14,17166.0,43.793,43.8227,43.7731,43.8227,17166.0
2023-04-28 13:40:00,44.14,44.15,44.1,44.12,9582.0,43.8227,43.8327,43.783,43.8029,9582.0
2023-04-28 13:45:00,44.13,44.17,44.12,44.16,11718.0,43.8128,43.8525,43.8029,43.8426,11718.0
2023-04-28 13:50:00,44.15,44.17,44.1,44.1,13799.0,43.8327,43.8525,43.783,43.783,13799.0
2023-04-28 13:55:00,44.1,44.14,44.09,44.14,9443.0,43.783,43.8227,43.7731,43.8227,9443.0
2023-04-28 14:00:00,44.14,44.24,44.13,44.23,17437.0,43.8227,43.922,43.8128,43.9121,17437.0
2023-04-28 14:05:00,44.22,44.23,44.14,44.2,23816.0,43.9022,43.9121,43.8227,43.8823,23816.0
2023-04-28 14:10:00,44.19,44.2,44.13,44.15,17066.0,43.8724,43.8823,43.8128,43.8327,17066.0
2023-04-28 14:15:00,44.14,44.17,44.13,44.15,13742.0,43.8227,43.8525,43.8128,43.8327,13742.0
2023-04-28 14:20:00,44.15,44.15,44.13,44.15,14485.0,43.8327,43.8327,43.8128,43.8327,14485.0
2023-04-28 14:25:00,44.14,44.14,44.08,44.12,16030.0,43.8227,43.8227,43.7632,43.8029,16030.0
2023-04-28 14:30:00,44.13,44.14,44.09,44.12,20447.0,43.8128,43.8227,43.7731,43.8029,20447.0
2023-04-28 14:35:00,44.13,44.13,44.02,44.04,27590.0,43.8128,43.8128,43.7036,43.7235,27590.0
2023-04-28 14:40:00,44.04,44.1,44.02,44.02,12260.0,43.7235,43.783,43.7036,43.7036,12260.0
2023-04-28 14:45:00,44.0,44.03,43.96,44.0,22969.0,43.6838,43.7135,43.644,43.6838,22969.0
2023-04-28 14:50:00,44.0,44.05,43.98,43.98,17601.0,43.6838,43.7334,43.6639,43.6639,17601.0
2023-04-28 14:55:00,43.98,44.06,43.98,44.05,16829.0,43.6639,43.7433,43.6639,43.7334,16829.0
2023-04-28 15:00:00,44.05,44.1,44.03,44.08,22749.0,43.7334,43.783,43.7135,43.7632,22749.0
2023-04-28 15:05:00,44.09,44.11,44.08,44.09,15720.0,43.7731,43.793,43.7632,43.7731,15720.0
2023-04-28 15:10:00,44.09,44.16,44.09,44.15,29053.0,43.7731,43.8426,43.7731,43.8327,29053.0
2023-04-28 15:15:00,44.14,44.23,44.13,44.23,28786.0,43.8227,43.9121,43.8128,43.9121,28786.0
2023-04-28 15:20:00,44.23,44.23,44.18,44.22,33621.0,43.9121,43.9121,43.8625,43.9022,33621.0
2023-04-28 15:25:00,44.23,44.24,44.19,44.22,36445.0,43.9121,43.922,43.8724,43.9022,36445.0
2023-04-28 15:30:00,44.22,44.29,44.21,44.29,49527.0,43.9022,43.9717,43.8922,43.9717,49527.0
2023-04-28 15:35:00,44.28,44.33,44.26,44.3,65132.0,43.9617,44.0114,43.9419,43.9816,65132.0
2023-04-28 15:40:00,44.3,44.32,44.28,44.32,61372.0,43.9816,44.0015,43.9617,44.0015,61372.0
2023-04-28 15:45:00,44.32,44.33,44.26,44.27,45312.0,44.0015,44.0114,43.9419,43.9518,45312.0
2023-04-28 15:50:00,44.27,44.29,44.23,44.29,122644.0,43.9518,43.9717,43.9121,43.9717,122644.0
2023-04-28 15:55:00,44.29,44.32,44.27,44.29,289330.0,43.9717,44.0015,43.9518,43.9717,289330.0
2023-05-01 09:30:00,44.29,44.58,44.29,44.58,39231.0,43.9717,44.2596,43.9717,44.2596,39231.0
2023-05-01 09:35:00,44.6,44.7,44.53,44.7,47805.0,44.2794,44.3787,44.2099,44.3787,47805.0
2023-05-01 09:40:00,44.71,44.82,44.67,44.79,93899.0,44.3887,44.4979,44.3489,44.4681,93899.0
2023-05-01 09:45:00,44.79,44.85,44.66,44.68,45542.0,44.4681,44.5276,44.339,44.3589,45542.0
2023-05-01 09:50:00,44.68,44.69,44.5,44.5,25038.0,44.3589,44.3688,44.1802,44.1802,25038.0
2023-05-01 09:55:00,44.51,44.65,44.51,44.57,63733.0,44.1901,44.3291,44.1901,44.2497,63733.0
2023-05-01 10:00:00,44.55,44.61,44.52,44.61,37032.0,44.2298,44.2894,44.2,44.2894,37032.0
2023-05-01 10:05:00,44.62,44.67,44.54,44.59,30267.0,44.2993,44.3489,44.2199,44.2695,30267.0
2023-05-01 10:10:00,44.6,44.63,44.58,44.63,34402.0,44.2794,44.3092,44.2596,44.3092,34402.0
2023-05-01 10:15:00,44.64,44.88,44.64,44.82,65563.0,44.3192,44.5574,44.3192,44.4979,65563.0
2023-05-01 10:20:00,44.8,44.8,44.67,44.75,14492.0,44.478,44.478,44.3489,44.4284,14492.0
2023-05-01 10:25:00,44.74,44.83,44.73,44.8,32388.0,44.4184,44.5078,44.4085,44.478,32388.0
2023-05-01 10:30:00,44.79,44.93,44.79,44.93,15324.0,44.4681,44.6071,44.4681,44.6071,15324.0
2023-05-01 10:35:00,44.93,45.05,44.92,45.05,70172.0,44.6071,44.7262,44.5971,44.7262,70172.0
2023-05-01 10:40:00,45.05,45.18,45.0,45.15,47231.0,44.7262,44.8553,44.6766,44.8255,47231.0
2023-05-01 10:45:00,45.15,45.31,45.14,45.29,71630.0,44.8255,44.9843,44.8156,44.9645,71630.0
2023-05-01 10:50:00,45.29,45.29,45.0,45.0,57561.0,44.9645,44.9645,44.6766,44.6766,57561.0
2023-05-01 10:55:00,44.99,45.01,44.92,44.95,30011.0,44.6666,44.6865,44.5971,44.6269,30011.0
2023-05-01 11:00:00,44.95,44.98,44.84,44.85,83763.0,44.6269,44.6567,44.5177,44.5276,83763.0
2023-05-01 11:05:00,44.85,44.87,44.78,44.83,33934.0,44.5276,44.5475,44.4581,44.5078,33934.0
2023-05-01 11:10:00,44.84,44.87,44.79,44.83,46313.0,44.5177,44.5475,44.4681,44.5078,46313.0
2023-05-01 11:15:00,44.83,44.96,44.83,44.96,19697.0,44.5078,44.6369,44.5078,44.6369,19697.0
2023-05-01 11:20:00,44.96,44.96,44.88,44.88,13741.0,44.6369,44.6369,44.5574,44.5574,13741.0
2023-05-01 11:25:00,44.88,44.89,44.84,44.87,43986.0,44.5574,44.5674,44.5177,44.5475,43986.0
2023-05-01 11:30:00,44.86,45.0,44.86,44.98,26841.0,44.5376,44.6766,44.5376,44.6567,26841.0
2023-05-01 11:35:00,44.97,44.98,44.92,44.98,17028.0,44.6468,44.6567,44.5971,44.6567,17028.0
2023-05-01 11:40:00,44.97,44.97,44.91,44.93,15057.0,44.6468,44.6468,44.5872,44.6071,15057.0
2023-05-01 11:45:00,44.93,44.95,44.9,44.94,12208.0,44.6071,44.6269,44.5773,44.617,12208.0
2023-05-01 11:50:00,44.94,44.95,44.88,44.89,16830.0,44.617,44.6269,44.5574,44.5674,16830.0
2023-05-01 11:55:00,44.89,44.94,44.85,44.94,13878.0,44.5674,44.617,44.5276,44.617,13878.0
2023-05-01 12:00:00,44.95,44.95,44.9,44.93,14810.0,44.6269,44.6269,44.5773,44.6071,14810.0
2023-05-01 12:05:00,44.94,44.95,44.9,44.95,12253.0,44.617,44.6269,44.5773,44.6269,12253.0
2023-05-01 12:10:00,44.95,45.03,44.94,44.98,23940.0,44.6269,44.7064,44.617,44.6567,23940.0
2023-05-01 12:15:00,44.99,45.11,44.99,45.11,18910.0,44.6666,44.7858,44.6666,44.7858,18910.0
2023-05-01 12:20:00,45.11,45.12,45.06,45.12,10161.0,44.7858,44.7957,44.7361,44.7957,10161.0
2023-05-01 12:25:00,45.11,45.11,44.99,45.03,71343.0,44.7858,44.7858,44.6666,44.7064,71343.0
2023-05-01 12:30:00,45.03,45.11,45.02,45.07,18528.0,44.7064,44.7858,44.6964,44.7461,18528.0
2023-05-01 12:35:00,45.07,45.07,44.99,45.01,35063.0,44.7461,44.7461,44.6666,44.6865,35063.0
2023-05-01 12:40:00,45.02,45.11,45.02,45.09,22641.0,44.6964,44.7858,44.6964,44.7659,22641.0
2023-05-01 12:45:00,45.08,45.08,45.0,45.01,17785.0,44.756,44.756,44.6766,44.6865,17785.0
2023-05-01 12:50:00,45.01,45.01,44.94,44.95,15080.0,44.6865,44.6865,44.617,44.6269,15080.0
2023-05-01 12:55:00,44.95,44.99,44.88,44.89,19581.0,44.6269,44.6666,44.5574,44.5674,19581.0
2023-05-01 13:00:00,44.9,44.92,44.88,44.88,34326.0,44.5773,44.5971,44.5574,44.5574,34326.0
2023-05-01 13:05:00,44.88,44.89,44.82,44.83,42836.0,44.5574,44.5674,44.4979,44.5078,42836.0
2023-05-01 13:10:00,44.83,44.94,44.82,44.91,88877.0,44.5078,44.617,44.4979,44.5872,88877.0
2023-05-01 13:15:00,44.91,44.97,44.79,44.79,60760.0,44.5872,44.6468,44.4681,44.4681,60760.0
2023-05-01 13:20:00,44.79,44.82,44.75,44.76,8794.0,44.4681,44.4979,44.4284,44.4383,8794.0
2023-05-01 13:25:00,44.75,44.75,44.63,44.65,24901.0,44.4284,44.4284,44.3092,44.3291,24901.0
2023-05-01 13:30:00,44.65,44.65,44.57,44.59,88989.0,44.3291,44.3291,44.2497,44.2695,88989.0
2023-05-01 13:35:00,44.59,44.6,44.5,44.51,18080.0,44.2695,44.2794,44.1802,44.1901,18080.0
2023-05-01 13:40:00,44.51,44.61,44.51,44.6,19055.0,44.1901,44.2894,44.1901,44.2794,19055.0
2023-05-01 13:45:00,44.61,44.65,44.59,44.63,17700.0,44.2894,44.3291,44.2695,44.3092,17700.0
2023-05-01 13:50:00,44.63,44.67,44.62,44.63,25083.0,44.3092,44.3489,44.2993,44.3092,25083.0
2023-05-01 13:55:00,44.63,44.64,44.6,44.63,14343.0,44.3092,44.3192,44.2794,44.3092,14343.0
2023-05-01 14:00:00,44.63,44.65,44.61,44.62,12069.0,44.3092,44.3291,44.2894,44.2993,12069.0
2023-05-01 14:05:00,44.61,44.61,44.57,44.58,17168.0,44.2894,44.2894,44.2497,44.2596,17168.0
2023-05-01 14:10:00,44.58,44.58,44.51,44.51,19724.0,44.2596,44.2596,44.1901,44.1901,19724.0
2023-05-01 14:15:00,44.52,44.52,44.46,44.47,45613.0,44.2,44.2,44.1404,44.1504,45613.0
2023-05-01 14:20:00,44.47,44.53,44.44,44.46,78644.0,44.1504,44.2099,44.1206,44.1404,78644.0
2023-05-01 14:25:00,44.47,44.54,44.47,44.53,19201.0,44.1504,44.2199,44.1504,44.2099,19201.0
2023-05-01 14:30:00,44.53,44.55,44.4,44.4,18575.0,44.2099,44.2298,44.0809,44.0809,18575.0
2023-05-01 14:35:00,44.4,44.43,44.4,44.42,14926.0,44.0809,44.1107,44.0809,44.1007,14926.0
2023-05-01 14:40:00,44.43,44.45,44.4,44.41,26155.0,44.1107,44.1305,44.0809,44.0908,26155.0
2023-05-01 14:45:00,44.41,44.41,44.3,44.33,33754.0,44.0908,44.0908,43.9816,44.0114,33754.0
2023-05-01 14:50:00,44.33,44.35,44.29,44.3,25278.0,44.0114,44.0312,43.9717,43.9816,25278.0
2023-05-01 14:55:00,44.3,44.36,44.29,44.34,30972.0,43.9816,44.0412,43.9717,44.0213,30972.0
2023-05-01 15:00:00,44.34,44.37,44.31,44.32,39708.0,44.0213,44.0511,43.9915,44.0015,39708.0
2023-05-01 15:05:00,44.31,44.35,44.25,44.29,69047.0,43.9915,44.0312,43.932,43.9717,69047.0
2023-05-01 15:10:00,44.3,44.31,44.28,44.3,39167.0,43.9816,43.9915,43.9617,43.9816,39167.0
2023-05-01 15:15:00,44.3,44.34,44.28,44.34,30824.0,43.9816,44.0213,43.9617,44.0213,30824.0
2023-05-01 15:20:00,44.34,44.43,44.32,44.41,40970.0,44.0213,44.1107,44.0015,44.0908,40970.0
2023-05-01 15:25:00,44.41,44.48,44.41,44.46,35292.0,44.0908,44.1603,44.0908,44.1404,35292.0
2023-05-01 15:30:00,44.46,44.47,44.4,44.43,57937.0,44.1404,44.1504,44.0809,44.1107,57937.0
2023-05-01 15:35:00,44.44,44.44,44.4,44.43,56236.0,44.1206,44.1206,44.0809,44.1107,56236.0
2023-05-01 15:40:00,44.43,44.43,44.27,44.31,130362.0,44.1107,44.1107,43.9518,43.9915,130362.0
2023-05-01 15:45:00,44.32,44.45,44.31,44.41,60492.0,44.0015,44.1305,43.9915,44.0908,60492.0
2023-05-01 15:50:00,44.41,44.42,44.34,44.39,105515.0,44.0908,44.1007,44.0213,44.071,105515.0
2023-05-01 15:55:00,44.39,44.42,44.3,44.3,248457.0,44.071,44.1007,43.9816,43.9816,248457.0
2023-05-02 09:30:00,45.35,45.35,44.72,44.94,71328.0,45.0241,45.0241,44.3986,44.617,71328.0
2023-05-02 09:35:00,44.83,45.0,44.36,45.0,87788.0,44.5078,44.6766,44.0412,44.6766,87788.0
2023-05-02 09:40:00,45.08,45.47,44.82,45.27,124040.0,44.756,45.1432,44.4979,44.9446,124040.0
2023-05-02 09:45:00,45.28,45.65,45.18,45.59,101654.0,44.9546,45.3219,44.8553,45.2623,101654.0
2023-05-02 09:50:00,45.64,45.7,45.37,45.39,33592.0,45.312,45.3715,45.0439,45.0638,33592.0
2023-05-02 09:55:00,45.4,45.48,44.96,45.03,42183.0,45.0737,45.1531,44.6369,44.7064,42183.0
2023-05-02 10:00:00,45.03,45.25,44.94,45.18,19978.0,44.7064,44.9248,44.617,44.8553,19978.0
2023-05-02 10:05:00,45.14,45.19,44.99,45.09,29859.0,44.8156,44.8652,44.6666,44.7659,29859.0
2023-05-02 10:10:00,45.09,45.15,44.85,44.9,19048.0,44.7659,44.8255,44.5276,44.5773,19048.0
2023-05-02 10:15:00,44.87,45.0,44.76,44.91,23432.0,44.5475,44.6766,44.4383,44.5872,23432.0
2023-05-02 10:20:00,44.93,45.1,44.91,45.02,40897.0,44.6071,44.7758,44.5872,44.6964,40897.0
2023-05-02 10:25:00,45.02,45.09,44.73,44.73,43243.0,44.6964,44.7659,44.4085,44.4085,43243.0
2023-05-02 10:30:00,44.77,44.95,44.63,44.77,36321.0,44.4482,44.6269,44.3092,44.4482,36321.0
2023-05-02 10:35:00,44.75,44.81,44.69,44.78,11457.0,44.4284,44.4879,44.3688,44.4581,11457.0
2023-05-02 10:40:00,44.81,44.83,44.69,44.7,12022.0,44.4879,44.5078,44.3688,44.3787,12022.0
2023-05-02 10:45:00,44.73,44.75,44.51,44.72,92670.0,44.4085,44.4284,44.1901,44.3986,92670.0
2023-05-02 10:50:00,44.74,44.82,44.58,44.73,16444.0,44.4184,44.4979,44.2596,44.4085,16444.0
2023-05-02 10:55:00,44.71,44.73,44.52,44.52,13724.0,44.3887,44.4085,44.2,44.2,13724.0
2023-05-02 11:00:00,44.52,44.59,44.4,44.53,16220.0,44.2,44.2695,44.0809,44.2099,16220.0
2023-05-02 11:05:00,44.55,44.55,44.21,44.26,53833.0,44.2298,44.2298,43.8922,43.9419,53833.0
2023-05-02 11:10:00,44.25,44.25,44.07,44.16,156797.0,43.932,43.932,43.7533,43.8426,156797.0
2023-05-02 11:15:00,44.17,44.82,44.17,44.61,110773.0,43.8525,44.4979,43.8525,44.2894,110773.0
2023-05-02 11:20:00,44.61,44.77,44.49,44.53,30731.0,44.2894,44.4482,44.1702,44.2099,30731.0
2023-05-02 11:25:00,44.55,44.58,44.45,44.58,11441.0,44.2298,44.2596,44.1305,44.2596,11441.0
2023-05-02 11:30:00,44.57,44.57,44.3,44.39,16471.0,44.2497,44.2497,43.9816,44.071,16471.0
2023-05-02 11:35:00,44.34,44.36,44.12,44.25,42046.0,44.0213,44.0412,43.8029,43.932,42046.0
2023-05-02 11:40:00,44.25,44.25,44.02,44.08,85710.0,43.932,43.932,43.7036,43.7632,85710.0
2023-05-02 11:45:00,44.08,44.3,44.08,44.12,82578.0,43.7632,43.9816,43.7632,43.8029,82578.0
2023-05-02 11:50:00,44.12,44.13,43.74,43.79,49243.0,43.8029,43.8128,43.4256,43.4753,49243.0
2023-05-02 11:55:00,43.8,43.92,43.77,43.85,41361.0,43.4852,43.6043,43.4554,43.5348,41361.0
2023-05-02 12:00:00,43.87,43.99,43.85,43.93,21396.0,43.5547,43.6738,43.5348,43.6143,21396.0
2023-05-02 12:05:00,43.94,44.14,43.94,44.1,15897.0,43.6242,43.8227,43.6242,43.783,15897.0
2023-05-02 12:10:00,44.1,44.24,44.09,44.22,23834.0,43.783,43.922,43.7731,43.9022,23834.0
2023-05-02 12:15:00,44.23,44.25,44.12,44.22,26152.0,43.9121,43.932,43.8029,43.9022,26152.0
2023-05-02 12:20:00,44.21,44.23,44.19,44.22,15847.0,43.8922,43.9121,43.8724,43.9022,15847.0
2023-05-02 12:25:00,44.21,44.22,44.12,44.12,12602.0,43.8922,43.9022,43.8029,43.8029,12602.0
2023-05-02 12:30:00,44.11,44.17,44.09,44.12,10865.0,43.793,43.8525,43.7731,43.8029,10865.0
2023-05-02 12:35:00,44.11,44.16,44.1,44.15,15506.0,43.793,43.8426,43.783,43.8327,15506.0
2023-05-02 12:40:00,44.17,44.2,44.14,44.19,55740.0,43.8525,43.8823,43.8227,43.8724,55740.0
2023-05-02 12:45:00,44.2,44.2,44.17,44.19,17066.0,43.8823,43.8823,43.8525,43.8724,17066.0
2023-05-02 12:50:00,44.17,44.19,44.14,44.16,32093.0,43.8525,43.8724,43.8227,43.8426,32093.0
2023-05-02 12:55:00,44.16,44.28,44.15,44.28,34830.0,43.8426,43.9617,43.8327,43.9617,34830.0
2023-05-02 13:00:00,44.28,44.44,44.28,44.43,16312.0,43.9617,44.1206,43.9617,44.1107,16312.0
2023-05-02 13:05:00,44.44,44.64,44.44,44.63,25658.0,44.1206,44.3192,44.1206,44.3092,25658.0
2023-05-02 13:10:00,44.62,44.65,44.51,44.57,57219.0,44.2993,44.3291,44.1901,44.2497,57219.0
2023-05-02 13:15:00,44.57,44.67,44.53,44.67,60913.0,44.2497,44.3489,44.2099,44.3489,60913.0
2023-05-02 13:20:00,44.64,44.9,44.64,44.87,107010.0,44.3192,44.5773,44.3192,44.5475,107010.0
2023-05-02 13:25:00,44.88,44.95,44.85,44.92,30908.0,44.5574,44.6269,44.5276,44.5971,30908.0
2023-05-02 13:30:00,44.93,44.98,44.83,44.93,56970.0,44.6071,44.6567,44.5078,44.6071,56970.0
2023-05-02 13:35:00,44.94,45.0,44.93,44.98,18535.0,44.617,44.6766,44.6071,44.6567,18535.0
2023-05-02 13:40:00,44.97,45.05,44.94,45.04,15954.0,44.6468,44.7262,44.617,44.7163,15954.0
2023-05-02 13:45:00,45.06,45.14,45.04,45.14,18254.0,44.7361,44.8156,44.7163,44.8156,18254.0
2023-05-02 13:50:00,45.15,45.15,45.03,45.08,24044.0,44.8255,44.8255,44.7064,44.756,24044.0
2023-05-02 13:55:00,45.09,45.1,44.89,44.9,28946.0,44.7659,44.7758,44.5674,44.5773,28946.0
2023-05-02 14:00:00,44.91,44.92,44.8,44.84,20522.0,44.5872,44.5971,44.478,44.5177,20522.0
2023-05-02 14:05:00,44.85,44.9,44.82,44.9,16238.0,44.5276,44.5773,44.4979,44.5773,16238.0
2023-05-02 14:10:00,44.91,44.94,44.87,44.9,15520.0,44.5872,44.617,44.5475,44.5773,15520.0
2023-05-02 14:15:00,44.9,44.99,44.89,44.95,16339.0,44.5773,44.6666,44.5674,44.6269,16339.0
2023-05-02 14:20:00,44.95,45.03,44.92,45.02,23347.0,44.6269,44.7064,44.5971,44.6964,23347.0
2023-05-02 14:25:00,45.02,45.05,45.0,45.05,19463.0,44.6964,44.7262,44.6766,44.7262,19463.0
2023-05-02 14:30:00,45.05,45.09,45.01,45.07,23169.0,44.7262,44.7659,44.6865,44.7461,23169.0
2023-05-02 14:35:00,45.07,45.09,44.98,44.98,24821.0,44.7461,44.7659,44.6567,44.6567,24821.0
2023-05-02 14:40:00,44.99,45.06,44.98,45.02,26882.0,44.6666,44.7361,44.6567,44.6964,26882.0
2023-05-02 14:45:00,45.02,45.17,45.02,45.17,16716.0,44.6964,44.8453,44.6964,44.8453,16716.0
2023-05-02 14:50:00,45.17,45.22,45.16,45.2,20606.0,44.8453,44.895,44.8354,44.8751,20606.0
2023-05-02 14:55:00,45.2,45.23,45.1,45.14,25062.0,44.8751,44.9049,44.7758,44.8156,25062.0
2023-05-02 15:00:00,45.14,45.14,44.92,44.98,33506.0,44.8156,44.8156,44.5971,44.6567,33506.0
2023-05-02 15:05:00,44.98,44.99,44.93,44.96,32233.0,44.6567,44.6666,44.6071,44.6369,32233.0
2023-05-02 15:10:00,44.96,45.07,44.95,44.98,44846.0,44.6369,44.7461,44.6269,44.6567,44846.0
2023-05-02 15:15:00,44.99,45.03,44.89,44.96,62893.0,44.6666,44.7064,44.5674,44.6369,62893.0
2023-05-02 15:20:00,44.95,45.01,44.94,44.94,41201.0,44.6269,44.6865,44.617,44.617,41201.0
2023-05-02 15:25:00,44.95,45.04,44.95,44.98,41971.0,44.6269,44.7163,44.6269,44.6567,41971.0
2023-05-02 15:30:00,44.98,45.0,44.93,44.94,43014.0,44.6567,44.6766,44.6071,44.617,43014.0
2023-05-02 15:35:00,44.94,45.01,44.92,44.97,43879.0,44.617,44.6865,44.5971,44.6468,43879.0
2023-05-02 15:40:00,44.96,45.02,44.95,45.0,62982.0,44.6369,44.6964,44.6269,44.6766,62982.0
2023-05-02 15:45:00,45.0,45.01,44.92,44.95,58522.0,44.6766,44.6865,44.5971,44.6269,58522.0
2023-05-02 15:50:00,44.94,45.02,44.9,45.01,105945.0,44.617,44.6964,44.5773,44.6865,105945.0
2023-05-02 15:55:00,45.01,45.02,44.92,44.95,254707.0,44.6865,44.6964,44.5971,44.6269,254707.0
2023-05-03 09:30:00,45.0,45.15,44.78,44.78,32757.0,44.6766,44.8255,44.4581,44.4581,32757.0
2023-05-03 09:35:00,44.82,44.9,44.66,44.73,33214.0,44.4979,44.5773,44.339,44.4085,33214.0
2023-05-03 09:40:00,44.74,44.76,44.51,44.53,18191.0,44.4184,44.4383,44.1901,44.2099,18191.0
2023-05-03 09:45:00,44.53,44.68,44.5,44.65,14644.0,44.2099,44.3589,44.1802,44.3291,14644.0
2023-05-03 09:50:00,44.66,44.79,44.66,44.77,15517.0,44.339,44.4681,44.339,44.4482,15517.0
2023-05-03 09:55:00,44.75,44.77,44.68,44.71,12730.0,44.4284,44.4482,44.3589,44.3887,12730.0
2023-05-03 10:00:00,44.71,44.76,44.68,44.71,17978.0,44.3887,44.4383,44.3589,44.3887,17978.0
2023-05-03 10:05:00,44.72,44.84,44.71,44.77,15059.0,44.3986,44.5177,44.3887,44.4482,15059.0
2023-05-03 10:10:00,44.76,44.81,44.68,44.69,15895.0,44.4383,44.4879,44.3589,44.3688,15895.0
2023-05-03 10:15:00,44.68,44.89,44.67,44.89,10372.0,44.3589,44.5674,44.3489,44.5674,10372.0
2023-05-03 10:20:00,44.9,45.01,44.86,44.99,12471.0,44.5773,44.6865,44.5376,44.6666,12471.0
2023-05-03 10:25:00,44.98,45.02,44.95,45.0,13617.0,44.6567,44.6964,44.6269,44.6766,13617.0
2023-05-03 10:30:00,44.99,45.09,44.96,45.03,16250.0,44.6666,44.7659,44.6369,44.7064,16250.0
2023-05-03 10:35:00,45.03,45.17,45.01,45.01,15669.0,44.7064,44.8453,44.6865,44.6865,15669.0
2023-05-03 10:40:00,45.01,45.02,44.94,45.0,15121.0,44.6865,44.6964,44.617,44.6766,15121.0
2023-05-03 10:45:00,45.0,45.02,44.87,44.99,22349.0,44.6766,44.6964,44.5475,44.6666,22349.0
2023-05-03 10:50:00,45.0,45.08,45.0,45.04,17221.0,44.6766,44.756,44.6766,44.7163,17221.0
2023-05-03 10:55:00,45.05,45.18,45.05,45.16,17253.0,44.7262,44.8553,44.7262,44.8354,17253.0
2023-05-03 11:00:00,45.17,45.21,45.04,45.05,17950.0,44.8453,44.8851,44.7163,44.7262,17950.0
2023-05-03 11:05:00,45.04,45.05,44.95,45.01,13962.0,44.7163,44.7262,44.6269,44.6865,13962.0
2023-05-03 11:10:00,45.0,45.02,44.96,44.96,13080.0,44.6766,44.6964,44.6369,44.6369,13080.0
2023-05-03 11:15:00,44.96,44.96,44.88,44.89,14162.0,44.6369,44.6369,44.5574,44.5674,14162.0
2023-05-03 11:20:00,44.89,44.98,44.84,44.96,16955.0,44.5674,44.6567,44.5177,44.6369,16955.0
2023-05-03 11:25:00,44.95,44.96,44.84,44.84,23056.0,44.6269,44.6369,44.5177,44.5177,23056.0
2023-05-03 11:30:00,44.84,44.88,44.82,44.84,32950.0,44.5177,44.5574,44.4979,44.5177,32950.0
2023-05-03 11:35:00,44.85,44.88,44.79,44.81,26254.0,44.5276,44.5574,44.4681,44.4879,26254.0
2023-05-03 11:40:00,44.81,44.81,44.72,44.73,15014.0,44.4879,44.4879,44.3986,44.4085,15014.0
2023-05-03 11:45:00,44.73,44.82,44.71,44.78,17233.0,44.4085,44.4979,44.3887,44.4581,17233.0
2023-05-03 11:50:00,44.78,44.83,44.76,44.82,23814.0,44.4581,44.5078,44.4383,44.4979,23814.0
2023-05-03 11:55:00,44.82,44.88,44.81,44.86,13431.0,44.4979,44.5574,44.4879,44.5376,13431.0
2023-05-03 12:00:00,44.86,44.92,44.86,44.9,46438.0,44.5376,44.5971,44.5376,44.5773,46438.0
2023-05-03 12:05:00,44.9,45.01,44.89,44.98,26409.0,44.5773,44.6865,44.5674,44.6567,26409.0
2023-05-03 12:10:00,44.98,44.99,44.93,44.93,13091.0,44.6567,44.6666,44.6071,44.6071,13091.0
2023-05-03 12:15:00,44.94,45.03,44.93,45.03,18725.0,44.617,44.7064,44.6071,44.7064,18725.0
2023-05-03 12:20:00,45.02,45.1,45.0,45.07,19898.0,44.6964,44.7758,44.6766,44.7461,19898.0
2023-05-03 12:25:00,45.07,45.09,45.02,45.09,9688.0,44.7461,44.7659,44.6964,44.7659,9688.0
2023-05-03 12:30:00,45.11,45.12,45.05,45.08,13736.0,44.7858,44.7957,44.7262,44.756,13736.0
2023-05-03 12:35:00,45.09,45.14,45.08,45.11,14162.0,44.7659,44.8156,44.756,44.7858,14162.0
2023-05-03 12:40:00,45.1,45.12,45.08,45.12,13649.0,44.7758,44.7957,44.756,44.7957,13649.0
2023-05-03 12:45:00,45.12,45.17,45.1,45.13,16355.0,44.7957,44.8453,44.7758,44.8056,16355.0
2023-05-03 12:50:00,45.12,45.2,45.12,45.18,16731.0,44.7957,44.8751,44.7957,44.8553,16731.0
2023-05-03 12:55:00,45.19,45.28,45.18,45.25,14993.0,44.8652,44.9546,44.8553,44.9248,14993.0
2023-05-03 13:00:00,45.26,45.32,45.25,45.29,20078.0,44.9347,44.9943,44.9248,44.9645,20078.0
2023-05-03 13:05:00,45.29,45.29,45.21,45.24,15029.0,44.9645,44.9645,44.8851,44.9148,15029.0
2023-05-03 13:10:00,45.23,45.23,45.15,45.16,11807.0,44.9049,44.9049,44.8255,44.8354,11807.0
2023-05-03 13:15:00,45.16,45.16,45.1,45.12,54190.0,44.8354,44.8354,44.7758,44.7957,54190.0
2023-05-03 13:20:00,45.11,45.16,45.11,45.14,43700.0,44.7858,44.8354,44.7858,44.8156,43700.0
2023-05-03 13:25:00,45.14,45.3,45.14,45.27,15716.0,44.8156,44.9744,44.8156,44.9446,15716.0
2023-05-03 13:30:00,45.27,45.3,45.23,45.23,15556.0,44.9446,44.9744,44.9049,44.9049,15556.0
2023-05-03 13:35:00,45.23,45.23,45.17,45.19,14789.0,44.9049,44.9049,44.8453,44.8652,14789.0
2023-05-03 13:40:00,45.19,45.22,45.16,45.19,16327.0,44.8652,44.895,44.8354,44.8652,16327.0
2023-05-03 13:45:00,45.19,45.23,45.17,45.2,11310.0,44.8652,44.9049,44.8453,44.8751,11310.0
2023-05-03 13:50:00,45.2,45.23,45.12,45.12,22611.0,44.8751,44.9049,44.7957,44.7957,22611.0
2023-05-03 13:55:00,45.12,45.19,45.12,45.17,11939.0,44.7957,44.8652,44.7957,44.8453,11939.0
2023-05-03 14:00:00,45.17,45.23,45.03,45.17,22517.0,44.8453,44.9049,44.7064,44.8453,22517.0
2023-05-03 14:05:00,45.17,45.24,45.11,45.16,17426.0,44.8453,44.9148,44.7858,44.8354,17426.0
2023-05-03 14:10:00,45.17,45.18,45.09,45.17,33281.0,44.8453,44.8553,44.7659,44.8453,33281.0
2023-05-03 14:15:00,45.18,45.23,45.11,45.2,27881.0,44.8553,44.9049,44.7858,44.8751,27881.0
2023-05-03 14:20:00,45.2,45.27,45.17,45.25,21095.0,44.8751,44.9446,44.8453,44.9248,21095.0
2023-05-03 14:25:00,45.24,45.29,45.18,45.2,23277.0,44.9148,44.9645,44.8553,44.8751,23277.0
2023-05-03 14:30:00,45.2,45.24,45.15,45.16,46394.0,44.8751,44.9148,44.8255,44.8354,46394.0
2023-05-03 14:35:00,45.16,45.25,45.0,45.2,48745.0,44.8354,44.9248,44.6766,44.8751,48745.0
2023-05-03 14:40:00,45.19,45.32,45.11,45.14,32957.0,44.8652,44.9943,44.7858,44.8156,32957.0
2023-05-03 14:45:00,45.11,45.21,45.11,45.14,18882.0,44.7858,44.8851,44.7858,44.8156,18882.0
2023-05-03 14:50:00,45.14,45.18,44.95,45.15,30262.0,44.8156,44.8553,44.6269,44.8255,30262.0
2023-05-03 14:55:00,45.14,45.27,45.11,45.18,15439.0,44.8156,44.9446,44.7858,44.8553,15439.0
2023-05-03 15:00:00,45.18,45.25,45.07,45.15,33649.0,44.8553,44.9248,44.7461,44.8255,33649.0
2023-05-03 15:05:00,45.14,45.29,44.94,44.98,35770.0,44.8156,44.9645,44.617,44.6567,35770.0
2023-05-03 15:10:00,44.96,44.96,44.75,44.76,50338.0,44.6369,44.6369,44.4284,44.4383,50338.0
2023-05-03 15:15:00,44.77,44.96,44.74,44.87,36573.0,44.4482,44.6369,44.4184,44.5475,36573.0
2023-05-03 15:20:00,44.86,44.92,44.71,44.88,21245.0,44.5376,44.5971,44.3887,44.5574,21245.0
2023-05-03 15:25:00,44.89,44.96,44.73,44.73,27930.0,44.5674,44.6369,44.4085,44.4085,27930.0
2023-05-03 15:30:00,44.72,44.75,44.66,44.73,35481.0,44.3986,44.4284,44.339,44.4085,35481.0
2023-05-03 15:35:00,44.75,44.8,44.74,44.75,24175.0,44.4284,44.478,44.4184,44.4284,24175.0
2023-05-03 15:40:00,44.74,44.79,44.68,44.76,30984.0,44.4184,44.4681,44.3589,44.4383,30984.0
2023-05-03 15:45:00,44.76,44.83,44.74,44.79,42574.0,44.4383,44.5078,44.4184,44.4681,42574.0
2023-05-03 15:50:00,44.78,44.83,44.69,44.72,70831.0,44.4581,44.5078,44.3688,44.3986,70831.0
2023-05-03 15:55:00,44.73,44.74,44.67,44.71,151499.0,44.4085,44.4184,44.3489,44.3887,151499.0
2023-05-04 09:30:00,44.6,44.66,44.42,44.49,21878.0,44.3204,44.38,44.1415,44.2111,21878.0
2023-05-04 09:35:00,44.44,44.44,43.85,43.88,22074.0,44.1614,44.1614,43.5751,43.6049,22074.0
2023-05-04 09:40:00,43.87,43.9,43.52,43.54,10560.0,43.595,43.6248,43.2471,43.267,10560.0
2023-05-04 09:45:00,43.55,43.66,43.41,43.41,7591.0,43.277,43.3863,43.1378,43.1378,7591.0
2023-05-04 09:50:00,43.41,43.65,43.36,43.61,24963.0,43.1378,43.3763,43.0882,43.3366,24963.0
2023-05-04 09:55:00,43.62,43.69,43.58,43.65,7066.0,43.3465,43.4161,43.3068,43.3763,7066.0
2023-05-04 10:00:00,43.61,43.66,43.46,43.48,9585.0,43.3366,43.3863,43.1875,43.2074,9585.0
2023-05-04 10:05:00,43.49,43.6,43.44,43.48,24493.0,43.2173,43.3266,43.1676,43.2074,24493.0
2023-05-04 10:10:00,43.48,43.64,43.48,43.6,10075.0,43.2074,43.3664,43.2074,43.3266,10075.0
2023-05-04 10:15:00,43.58,43.64,43.35,43.42,14785.0,43.3068,43.3664,43.0782,43.1478,14785.0
2023-05-04 10:20:00,43.42,43.42,43.27,43.34,10360.0,43.1478,43.1478,42.9987,43.0683,10360.0
2023-05-04 10:25:00,43.34,43.35,43.22,43.23,10657.0,43.0683,43.0782,42.949,42.959,10657.0
2023-05-04 10:30:00,43.23,43.3,43.21,43.27,14675.0,42.959,43.0285,42.9391,42.9987,14675.0
2023-05-04 10:35:00,43.28,43.39,43.27,43.3,44889.0,43.0087,43.118,42.9987,43.0285,44889.0
2023-05-04 10:40:00,43.31,43.43,43.28,43.32,28027.0,43.0385,43.1577,43.0087,43.0484,28027.0
2023-05-04 10:45:00,43.32,43.51,43.29,43.4,19823.0,43.0484,43.2372,43.0186,43.1279,19823.0
2023-05-04 10:50:00,43.4,43.55,43.35,43.52,42594.0,43.1279,43.277,43.0782,43.2471,42594.0
2023-05-04 10:55:00,43.51,43.55,43.39,43.45,21466.0,43.2372,43.277,43.118,43.1776,21466.0
2023-05-04 11:00:00,43.45,43.55,43.43,43.54,14284.0,43.1776,43.277,43.1577,43.267,14284.0
2023-05-04 11:05:00,43.54,43.67,43.51,43.64,19222.0,43.267,43.3962,43.2372,43.3664,19222.0
2023-05-04 11:10:00,43.63,43.69,43.61,43.66,7376.0,43.3565,43.4161,43.3366,43.3863,7376.0
2023-05-04 11:15:00,43.66,43.7,43.56,43.58,18760.0,43.3863,43.426,43.2869,43.3068,18760.0
2023-05-04 11:20:00,43.57,43.59,43.46,43.48,35094.0,43.2968,43.3167,43.1875,43.2074,35094.0
2023-05-04 11:25:00,43.48,43.59,43.45,43.47,18211.0,43.2074,43.3167,43.1776,43.1975,18211.0
2023-05-04 11:30:00,43.47,43.51,43.41,43.44,20597.0,43.1975,43.2372,43.1378,43.1676,20597.0
2023-05-04 11:35:00,43.44,43.44,43.31,43.38,12586.0,43.1676,43.1676,43.0385,43.108,12586.0
2023-05-04 11:40:00,43.39,43.41,43.35,43.37,9807.0,43.118,43.1378,43.0782,43.0981,9807.0
2023-05-04 11:45:00,43.34,43.37,43.31,43.31,10957.0,43.0683,43.0981,43.0385,43.0385,10957.0
2023-05-04 11:50:00,43.32,43.33,43.25,43.27,15517.0,43.0484,43.0583,42.9788,42.9987,15517.0
2023-05-04 11:55:00,43.25,43.26,43.17,43.18,20058.0,42.9788,42.9888,42.8993,42.9093,20058.0
2023-05-04 12:00:00,43.18,43.18,43.09,43.09,11210.0,42.9093,42.9093,42.8198,42.8198,11210.0
2023-05-04 12:05:00,43.08,43.09,42.95,43.0,17791.0,42.8099,42.8198,42.6807,42.7304,17791.0
2023-05-04 12:10:00,42.99,43.02,42.93,43.01,14303.0,42.7205,42.7503,42.6608,42.7403,14303.0
2023-05-04 12:15:00,43.01,43.18,43.0,43.18,9832.0,42.7403,42.9093,42.7304,42.9093,9832.0
2023-05-04 12:20:00,43.17,43.29,43.17,43.29,16000.0,42.8993,43.0186,42.8993,43.0186,16000.0
2023-05-04 12:25:00,43.31,43.41,43.29,43.36,24234.0,43.0385,43.1378,43.0186,43.0882,24234.0
2023-05-04 12:30:00,43.38,43.39,43.32,43.37,9261.0,43.108,43.118,43.0484,43.0981,9261.0
2023-05-04 12:35:00,43.37,43.44,43.33,43.44,10764.0,43.0981,43.1676,43.0583,43.1676,10764.0
2023-05-04 12:40:00,43.44,43.48,43.43,43.44,8000.0,43.1676,43.2074,43.1577,43.1676,8000.0
2023-05-04 12:45:00,43.43,43.55,43.42,43.54,14272.0,43.1577,43.277,43.1478,43.267,14272.0
2023-05-04 12:50:00,43.53,43.56,43.46,43.48,7650.0,43.2571,43.2869,43.1875,43.2074,7650.0
2023-05-04 12:55:00,43.5,43.63,43.5,43.63,5441.0,43.2273,43.3565,43.2273,43.3565,5441.0
2023-05-04 13:00:00,43.64,43.65,43.58,43.62,6783.0,43.3664,43.3763,43.3068,43.3465,6783.0
2023-05-04 13:05:00,43.63,43.68,43.6,43.64,8986.0,43.3565,43.4061,43.3266,43.3664,8986.0
2023-05-04 13:10:00,43.65,43.67,43.64,43.65,5908.0,43.3763,43.3962,43.3664,43.3763,5908.0
2023-05-04 13:15:00,43.65,43.75,43.65,43.72,7744.0,43.3763,43.4757,43.3763,43.4459,7744.0
2023-05-04 13:20:00,43.72,43.83,43.72,43.81,7025.0,43.4459,43.5552,43.4459,43.5353,7025.0
2023-05-04 13:25:00,43.81,43.82,43.72,43.73,16627.0,43.5353,43.5453,43.4459,43.4558,16627.0
2023-05-04 13:30:00,43.73,43.74,43.68,43.72,16335.0,43.4558,43.4658,43.4061,43.4459,16335.0
2023-05-04 13:35:00,43.71,43.71,43.65,43.65,17454.0,43.436,43.436,43.3763,43.3763,17454.0
2023-05-04 13:40:00,43.66,43.67,43.56,43.58,17252.0,43.3863,43.3962,43.2869,43.3068,17252.0
2023-05-04 13:45:00,43.57,43.57,43.48,43.5,11776.0,43.2968,43.2968,43.2074,43.2273,11776.0
2023-05-04 13:50:00,43.5,43.6,43.48,43.59,10723.0,43.2273,43.3266,43.2074,43.3167,10723.0
2023-05-04 13:55:00,43.59,43.6,43.53,43.55,13485.0,43.3167,43.3266,43.2571,43.277,13485.0
2023-05-04 14:00:00,43.56,43.58,43.49,43.49,11619.0,43.2869,43.3068,43.2173,43.2173,11619.0
2023-05-04 14:05:00,43.48,43.55,43.47,43.55,13106.0,43.2074,43.277,43.1975,43.277,13106.0
2023-05-04 14:10:00,43.55,43.59,43.53,43.55,13177.0,43.277,43.3167,43.2571,43.277,13177.0
2023-05-04 14:15:00,43.54,43.56,43.5,43.53,18343.0,43.267,43.2869,43.2273,43.2571,18343.0
2023-05-04 14:20:00,43.53,43.56,43.49,43.53,16309.0,43.2571,43.2869,43.2173,43.2571,16309.0
2023-05-04 14:25:00,43.53,43.53,43.48,43.48,12364.0,43.2571,43.2571,43.2074,43.2074,12364.0
2023-05-04 14:30:00,43.47,43.47,43.4,43.43,14363.0,43.1975,43.1975,43.1279,43.1577,14363.0
2023-05-04 14:35:00,43.44,43.51,43.43,43.43,14664.0,43.1676,43.2372,43.1577,43.1577,14664.0
2023-05-04 14:40:00,43.43,43.46,43.39,43.44,40903.0,43.1577,43.1875,43.118,43.1676,40903.0
2023-05-04 14:45:00,43.43,43.48,43.42,43.44,16045.0,43.1577,43.2074,43.1478,43.1676,16045.0
2023-05-04 14:50:00,43.44,43.53,43.43,43.52,13917.0,43.1676,43.2571,43.1577,43.2471,13917.0
2023-05-04 14:55:00,43.51,43.57,43.5,43.54,15177.0,43.2372,43.2968,43.2273,43.267,15177.0
2023-05-04 15:00:00,43.55,43.59,43.55,43.59,16723.0,43.277,43.3167,43.277,43.3167,16723.0
2023-05-04 15:05:00,43.59,43.6,43.51,43.52,47933.0,43.3167,43.3266,43.2372,43.2471,47933.0
2023-05-04 15:10:00,43.52,43.55,43.43,43.44,23908.0,43.2471,43.277,43.1577,43.1676,23908.0
2023-05-04 15:15:00,43.43,43.43,43.38,43.39,14959.0,43.1577,43.1577,43.108,43.118,14959.0
2023-05-04 15:20:00,43.38,43.4,43.34,43.39,30925.0,43.108,43.1279,43.0683,43.118,30925.0
2023-05-04 15:25:00,43.39,43.47,43.39,43.46,30902.0,43.118,43.1975,43.118,43.1875,30902.0
2023-05-04 15:30:00,43.45,43.52,43.44,43.48,57547.0,43.1776,43.2471,43.1676,43.2074,57547.0
2023-05-04 15:35:00,43.48,43.51,43.44,43.45,33952.0,43.2074,43.2372,43.1676,43.1776,33952.0
2023-05-04 15:40:00,43.44,43.46,43.35,43.35,45514.0,43.1676,43.1875,43.0782,43.0782,45514.0
2023-05-04 15:45:00,43.34,43.35,43.26,43.3,72854.0,43.0683,43.0782,42.9888,43.0285,72854.0
2023-05-04 15:50:00,43.29,43.36,43.24,43.3,131945.0,43.0186,43.0882,42.9689,43.0285,131945.0
2023-05-04 15:55:00,43.3,43.36,43.25,43.27,347602.0,43.0285,43.0882,42.9788,42.9987,347602.0
2023-05-05 09:30:00,43.71,43.87,43.52,43.75,31026.0,43.436,43.595,43.2471,43.4757,31026.0
2023-05-05 09:35:00,43.77,43.77,43.58,43.72,27528.0,43.4956,43.4956,43.3068,43.4459,27528.0
2023-05-05 09:40:00,43.75,44.1,43.75,44.02,28172.0,43.4757,43.8235,43.4757,43.744,28172.0
2023-05-05 09:45:00,44.03,44.06,43.95,44.02,30502.0,43.7539,43.7838,43.6745,43.744,30502.0
2023-05-05 09:50:00,44.03,44.06,43.8,43.81,16784.0,43.7539,43.7838,43.5254,43.5353,16784.0
2023-05-05 09:55:00,43.81,43.9,43.75,43.86,25215.0,43.5353,43.6248,43.4757,43.585,25215.0
2023-05-05 10:00:00,43.88,43.89,43.72,43.8,18736.0,43.6049,43.6148,43.4459,43.5254,18736.0
2023-05-05 10:05:00,43.8,43.83,43.75,43.81,18742.0,43.5254,43.5552,43.4757,43.5353,18742.0
2023-05-05 10:10:00,43.8,43.84,43.75,43.77,24427.0,43.5254,43.5651,43.4757,43.4956,24427.0
2023-05-05 10:15:00,43.77,43.77,43.58,43.6,61276.0,43.4956,43.4956,43.3068,43.3266,61276.0
2023-05-05 10:20:00,43.61,43.7,43.54,43.55,40737.0,43.3366,43.426,43.267,43.277,40737.0
2023-05-05 10:25:00,43.56,43.59,43.52,43.58,20845.0,43.2869,43.3167,43.2471,43.3068,20845.0
2023-05-05 10:30:00,43.58,43.68,43.58,43.66,25066.0,43.3068,43.4061,43.3068,43.3863,25066.0
2023-05-05 10:35:00,43.66,43.68,43.59,43.59,14149.0,43.3863,43.4061,43.3167,43.3167,14149.0
2023-05-05 10:40:00,43.6,43.66,43.56,43.64,24225.0,43.3266,43.3863,43.2869,43.3664,24225.0
2023-05-05 10:45:00,43.65,43.65,43.58,43.63,21595.0,43.3763,43.3763,43.3068,43.3565,21595.0
2023-05-05 10:50:00,43.64,43.72,43.63,43.66,20613.0,43.3664,43.4459,43.3565,43.3863,20613.0
2023-05-05 10:55:00,43.64,43.67,43.61,43.63,11142.0,43.3664,43.3962,43.3366,43.3565,11142.0
2023-05-05 11:00:00,43.63,43.67,43.62,43.65,10380.0,43.3565,43.3962,43.3465,43.3763,10380.0
2023-05-05 11:05:00,43.66,43.69,43.59,43.61,18676.0,43.3863,43.4161,43.3167,43.3366,18676.0
2023-05-05 11:10:00,43.6,43.66,43.58,43.66,10095.0,43.3266,43.3863,43.3068,43.3863,10095.0
2023-05-05 11:15:00,43.66,43.67,43.55,43.56,12194.0,43.3863,43.3962,43.277,43.2869,12194.0
2023-05-05 11:20:00,43.56,43.59,43.52,43.58,17281.0,43.2869,43.3167,43.2471,43.3068,17281.0
2023-05-05 11:25:00,43.58,43.62,43.55,43.59,15183.0,43.3068,43.3465,43.277,43.3167,15183.0
2023-05-05 11:30:00,43.59,43.61,43.53,43.59,24595.0,43.3167,43.3366,43.2571,43.3167,24595.0
2023-05-05 11:35:00,43.59,43.62,43.56,43.59,22020.0,43.3167,43.3465,43.2869,43.3167,22020.0
2023-05-05 11:40:00,43.59,43.59,43.49,43.49,13675.0,43.3167,43.3167,43.2173,43.2173,13675.0
2023-05-05 11:45:00,43.48,43.54,43.46,43.52,19321.0,43.2074,43.267,43.1875,43.2471,19321.0
2023-05-05 11:50:00,43.52,43.61,43.5,43.55,16385.0,43.2471,43.3366,43.2273,43.277,16385.0
2023-05-05 11:55:00,43.55,43.59,43.53,43.59,15405.0,43.277,43.3167,43.2571,43.3167,15405.0
2023-05-05 12:00:00,43.59,43.6,43.51,43.51,13636.0,43.3167,43.3266,43.2372,43.2372,13636.0
2023-05-05 12:05:00,43.5,43.57,43.49,43.52,10859.0,43.2273,43.2968,43.2173,43.2471,10859.0
2023-05-05 12:10:00,43.51,43.66,43.51,43.63,485999.0,43.2372,43.3863,43.2372,43.3565,485999.0
2023-05-05 12:15:00,43.63,43.81,43.61,43.76,23643.0,43.3565,43.5353,43.3366,43.4856,23643.0
2023-05-05 12:20:00,43.76,43.89,43.75,43.88,11366.0,43.4856,43.6148,43.4757,43.6049,11366.0
2023-05-05 12:25:00,43.87,43.89,43.82,43.83,42424.0,43.595,43.6148,43.5453,43.5552,42424.0
2023-05-05 12:30:00,43.84,43.91,43.82,43.86,10732.0,43.5651,43.6347,43.5453,43.585,10732.0
2023-05-05 12:35:00,43.87,43.87,43.76,43.77,11869.0,43.595,43.595,43.4856,43.4956,11869.0
2023-05-05 12:40:00,43.77,43.8,43.75,43.76,7760.0,43.4956,43.5254,43.4757,43.4856,7760.0
2023-05-05 12:45:00,43.75,43.77,43.67,43.69,17147.0,43.4757,43.4956,43.3962,43.4161,17147.0
2023-05-05 12:50:00,43.69,43.72,43.63,43.7,33813.0,43.4161,43.4459,43.3565,43.426,33813.0
2023-05-05 12:55:00,43.7,43.77,43.69,43.75,14501.0,43.426,43.4956,43.4161,43.4757,14501.0
2023-05-05 13:00:00,43.75,43.78,43.73,43.75,17593.0,43.4757,43.5055,43.4558,43.4757,17593.0
2023-05-05 13:05:00,43.74,43.81,43.74,43.78,8101.0,43.4658,43.5353,43.4658,43.5055,8101.0
2023-05-05 13:10:00,43.77,43.79,43.74,43.75,22154.0,43.4956,43.5155,43.4658,43.4757,22154.0
2023-05-05 13:15:00,43.75,43.79,43.72,43.74,14841.0,43.4757,43.5155,43.4459,43.4658,14841.0
2023-05-05 13:20:00,43.74,43.76,43.72,43.75,7263.0,43.4658,43.4856,43.4459,43.4757,7263.0
2023-05-05 13:25:00,43.75,43.75,43.69,43.73,14640.0,43.4757,43.4757,43.4161,43.4558,14640.0
2023-05-05 13:30:00,43.73,43.75,43.7,43.72,11503.0,43.4558,43.4757,43.426,43.4459,11503.0
2023-05-05 13:35:00,43.71,43.73,43.66,43.68,15924.0,43.436,43.4558,43.3863,43.4061,15924.0
2023-05-05 13:40:00,43.68,43.71,43.67,43.68,11584.0,43.4061,43.436,43.3962,43.4061,11584.0
2023-05-05 13:45:00,43.69,43.7,43.67,43.7,7314.0,43.4161,43.426,43.3962,43.426,7314.0
2023-05-05 13:50:00,43.7,43.71,43.67,43.69,10202.0,43.426,43.436,43.3962,43.4161,10202.0
2023-05-05 13:55:00,43.69,43.7,43.65,43.69,18554.0,43.4161,43.426,43.3763,43.4161,18554.0
2023-05-05 14:00:00,43.69,43.78,43.68,43.76,19725.0,43.4161,43.5055,43.4061,43.4856,19725.0
2023-05-05 14:05:00,43.76,43.76,43.72,43.76,25598.0,43.4856,43.4856,43.4459,43.4856,25598.0
2023-05-05 14:10:00,43.76,43.77,43.7,43.71,26762.0,43.4856,43.4956,43.426,43.436,26762.0
2023-05-05 14:15:00,43.71,43.73,43.64,43.65,15657.0,43.436,43.4558,43.3664,43.3763,15657.0
2023-05-05 14:20:00,43.65,43.77,43.64,43.77,66413.0,43.3763,43.4956,43.3664,43.4956,66413.0
2023-05-05 14:25:00,43.76,43.81,43.76,43.76,17196.0,43.4856,43.5353,43.4856,43.4856,17196.0
2023-05-05 14:30:00,43.77,43.87,43.77,43.87,21742.0,43.4956,43.595,43.4956,43.595,21742.0
2023-05-05 14:35:00,43.86,43.91,43.86,43.9,14647.0,43.585,43.6347,43.585,43.6248,14647.0
2023-05-05 14:40:00,43.9,43.92,43.86,43.87,18147.0,43.6248,43.6446,43.585,43.595,18147.0
2023-05-05 14:45:00,43.87,43.89,43.84,43.87,21547.0,43.595,43.6148,43.5651,43.595,21547.0
2023-05-05 14:50:00,43.88,43.92,43.85,43.91,12074.0,43.6049,43.6446,43.5751,43.6347,12074.0
2023-05-05 14:55:00,43.91,44.03,43.89,43.97,47656.0,43.6347,43.7539,43.6148,43.6943,47656.0
2023-05-05 15:00:00,43.97,44.0,43.96,43.97,14600.0,43.6943,43.7241,43.6844,43.6943,14600.0
2023-05-05 15:05:00,43.98,44.0,43.97,44.0,25140.0,43.7043,43.7241,43.6943,43.7241,25140.0
2023-05-05 15:10:00,43.99,44.05,43.98,44.01,29575.0,43.7142,43.7738,43.7043,43.7341,29575.0
2023-05-05 15:15:00,44.02,44.05,43.96,44.0,32797.0,43.744,43.7738,43.6844,43.7241,32797.0
2023-05-05 15:20:00,44.0,44.01,43.94,43.97,21735.0,43.7241,43.7341,43.6645,43.6943,21735.0
2023-05-05 15:25:00,43.96,44.0,43.94,43.98,16654.0,43.6844,43.7241,43.6645,43.7043,16654.0
2023-05-05 15:30:00,43.98,44.03,43.97,44.02,45136.0,43.7043,43.7539,43.6943,43.744,45136.0
2023-05-05 15:35:00,44.02,44.02,43.97,44.0,31265.0,43.744,43.744,43.6943,43.7241,31265.0
2023-05-05 15:40:00,43.99,44.02,43.98,44.0,32091.0,43.7142,43.744,43.7043,43.7241,32091.0
2023-05-05 15:45:00,43.99,44.01,43.95,44.01,50389.0,43.7142,43.7341,43.6745,43.7341,50389.0
2023-05-05 15:50:00,44.0,44.02,43.91,43.92,68679.0,43.7241,43.744,43.6347,43.6446,68679.0
2023-05-05 15:55:00,43.93,44.01,43.91,44.01,218760.0,43.6546,43.7341,43.6347,43.7341,218760.0
2023-05-08 09:30:00,44.26,44.5,44.17,44.18,21290.0,43.9825,44.221,43.8931,43.903,21290.0
2023-05-08 09:35:00,44.19,44.3,44.19,44.3,8796.0,43.9129,44.0223,43.9129,44.0223,8796.0
2023-05-08 09:40:00,44.29,44.31,44.12,44.13,12111.0,44.0123,44.0322,43.8434,43.8533,12111.0
2023-05-08 09:45:00,44.11,44.11,43.96,44.05,18795.0,43.8334,43.8334,43.6844,43.7738,18795.0
2023-05-08 09:50:00,44.05,44.23,44.02,44.18,33725.0,43.7738,43.9527,43.744,43.903,33725.0
2023-05-08 09:55:00,44.17,44.26,44.17,44.22,21018.0,43.8931,43.9825,43.8931,43.9428,21018.0
2023-05-08 10:00:00,44.23,44.3,44.2,44.27,13807.0,43.9527,44.0223,43.9229,43.9924,13807.0
2023-05-08 10:05:00,44.29,44.31,44.23,44.26,31609.0,44.0123,44.0322,43.9527,43.9825,31609.0
2023-05-08 10:10:00,44.25,44.32,44.23,44.26,33578.0,43.9726,44.0421,43.9527,43.9825,33578.0
2023-05-08 10:15:00,44.24,44.25,44.14,44.15,17870.0,43.9626,43.9726,43.8633,43.8732,17870.0
2023-05-08 10:20:00,44.17,44.19,44.09,44.13,7284.0,43.8931,43.9129,43.8136,43.8533,7284.0
2023-05-08 10:25:00,44.11,44.13,44.07,44.09,8362.0,43.8334,43.8533,43.7937,43.8136,8362.0
2023-05-08 10:30:00,44.1,44.15,44.1,44.12,11931.0,43.8235,43.8732,43.8235,43.8434,11931.0
2023-05-08 10:35:00,44.11,44.11,44.02,44.03,12124.0,43.8334,43.8334,43.744,43.7539,12124.0
2023-05-08 10:40:00,44.02,44.03,43.96,43.97,12937.0,43.744,43.7539,43.6844,43.6943,12937.0
2023-05-08 10:45:00,43.98,44.0,43.93,43.97,34535.0,43.7043,43.7241,43.6546,43.6943,34535.0
2023-05-08 10:50:00,43.98,44.07,43.97,44.02,10969.0,43.7043,43.7937,43.6943,43.744,10969.0
2023-05-08 10:55:00,44.01,44.07,44.0,44.03,7760.0,43.7341,43.7937,43.7241,43.7539,7760.0
2023-05-08 11:00:00,44.03,44.07,44.02,44.07,10051.0,43.7539,43.7937,43.744,43.7937,10051.0
2023-05-08 11:05:00,44.07,44.13,44.07,44.07,17902.0,43.7937,43.8533,43.7937,43.7937,17902.0
2023-05-08 11:10:00,44.07,44.12,44.03,44.03,18859.0,43.7937,43.8434,43.7539,43.7539,18859.0
2023-05-08 11:15:00,44.03,44.03,43.93,43.96,5869.0,43.7539,43.7539,43.6546,43.6844,5869.0
2023-05-08 11:20:00,43.95,43.99,43.94,43.97,14688.0,43.6745,43.7142,43.6645,43.6943,14688.0
2023-05-08 11:25:00,43.96,43.96,43.87,43.87,6905.0,43.6844,43.6844,43.595,43.595,6905.0
2023-05-08 11:30:00,43.88,43.88,43.78,43.8,6600.0,43.6049,43.6049,43.5055,43.5254,6600.0
2023-05-08 11:35:00,43.8,43.82,43.72,43.73,6623.0,43.5254,43.5453,43.4459,43.4558,6623.0
2023-05-08 11:40:00,43.73,43.75,43.7,43.74,5185.0,43.4558,43.4757,43.426,43.4658,5185.0
2023-05-08 11:45:00,43.76,43.84,43.75,43.82,11298.0,43.4856,43.5651,43.4757,43.5453,11298.0
2023-05-08 11:50:00,43.83,43.88,43.81,43.88,12936.0,43.5552,43.6049,43.5353,43.6049,12936.0
2023-05-08 11:55:00,43.88,43.88,43.83,43.84,6455.0,43.6049,43.6049,43.5552,43.5651,6455.0
2023-05-08 12:00:00,43.85,43.89,43.81,43.81,4723.0,43.5751,43.6148,43.5353,43.5353,4723.0
2023-05-08 12:05:00,43.8,43.82,43.77,43.79,5549.0,43.5254,43.5453,43.4956,43.5155,5549.0
2023-05-08 12:10:00,43.78,43.78,43.7,43.73,7398.0,43.5055,43.5055,43.426,43.4558,7398.0
2023-05-08 12:15:00,43.72,43.8,43.69,43.79,5969.0,43.4459,43.5254,43.4161,43.5155,5969.0
2023-05-08 12:20:00,43.79,43.8,43.76,43.77,8562.0,43.5155,43.5254,43.4856,43.4956,8562.0
2023-05-08 12:25:00,43.77,43.78,43.72,43.73,11457.0,43.4956,43.5055,43.4459,43.4558,11457.0
2023-05-08 12:30:00,43.74,43.78,43.7,43.72,6792.0,43.4658,43.5055,43.426,43.4459,6792.0
2023-05-08 12:35:00,43.73,43.77,43.72,43.73,9635.0,43.4558,43.4956,43.4459,43.4558,9635.0
2023-05-08 12:40:00,43.73,43.75,43.7,43.75,9504.0,43.4558,43.4757,43.426,43.4757,9504.0
2023-05-08 12:45:00,43.75,43.76,43.69,43.71,8192.0,43.4757,43.4856,43.4161,43.436,8192.0
2023-05-08 12:50:00,43.71,43.76,43.7,43.74,17313.0,43.436,43.4856,43.426,43.4658,17313.0
2023-05-08 12:55:00,43.73,43.76,43.71,43.72,6105.0,43.4558,43.4856,43.436,43.4459,6105.0
2023-05-08 13:00:00,43.75,43.75,43.69,43.71,24045.0,43.4757,43.4757,43.4161,43.436,24045.0
2023-05-08 13:05:00,43.71,43.75,43.7,43.75,10769.0,43.436,43.4757,43.426,43.4757,10769.0
2023-05-08 13:10:00,43.74,43.76,43.73,43.74,7996.0,43.4658,43.4856,43.4558,43.4658,7996.0
2023-05-08 13:15:00,43.74,43.75,43.71,43.72,7978.0,43.4658,43.4757,43.436,43.4459,7978.0
2023-05-08 13:20:00,43.72,43.74,43.71,43.73,7927.0,43.4459,43.4658,43.436,43.4558,7927.0
2023-05-08 13:25:00,43.72,43.75,43.71,43.71,7127.0,43.4459,43.4757,43.436,43.436,7127.0
2023-05-08 13:30:00,43.71,43.76,43.71,43.76,9269.0,43.436,43.4856,43.436,43.4856,9269.0
2023-05-08 13:35:00,43.76,43.78,43.74,43.76,7742.0,43.4856,43.5055,43.4658,43.4856,7742.0
2023-05-08 13:40:00,43.76,43.78,43.73,43.77,8459.0,43.4856,43.5055,43.4558,43.4956,8459.0
2023-05-08 13:45:00,43.77,43.77,43.73,43.74,14502.0,43.4956,43.4956,43.4558,43.4658,14502.0
2023-05-08 13:50:00,43.73,43.74,43.71,43.73,7427.0,43.4558,43.4658,43.436,43.4558,7427.0
2023-05-08 13:55:00,43.73,43.77,43.72,43.73,22049.0,43.4558,43.4956,43.4459,43.4558,22049.0
2023-05-08 14:00:00,43.74,43.77,43.7,43.71,11934.0,43.4658,43.4956,43.426,43.436,11934.0
2023-05-08 14:05:00,43.71,43.75,43.58,43.63,19399.0,43.436,43.4757,43.3068,43.3565,19399.0
2023-05-08 14:10:00,43.63,43.69,43.61,43.68,8118.0,43.3565,43.4161,43.3366,43.4061,8118.0
2023-05-08 14:15:00,43.69,43.71,43.67,43.69,8749.0,43.4161,43.436,43.3962,43.4161,8749.0
2023-05-08 14:20:00,43.69,43.76,43.68,43.76,9265.0,43.4161,43.4856,43.4061,43.4856,9265.0
2023-05-08 14:25:00,43.76,43.76,43.74,43.76,7317.0,43.4856,43.4856,43.4658,43.4856,7317.0
2023-05-08 14:30:00,43.76,43.77,43.75,43.76,12844.0,43.4856,43.4956,43.4757,43.4856,12844.0
2023-05-08 14:35:00,43.76,43.79,43.73,43.73,32712.0,43.4856,43.5155,43.4558,43.4558,32712.0
2023-05-08 14:40:00,43.72,43.76,43.72,43.73,12311.0,43.4459,43.4856,43.4459,43.4558,12311.0
2023-05-08 14:45:00,43.73,43.74,43.71,43.73,11542.0,43.4558,43.4658,43.436,43.4558,11542.0
2023-05-08 14:50:00,43.74,43.77,43.73,43.74,13549.0,43.4658,43.4956,43.4558,43.4658,13549.0
2023-05-08 14:55:00,43.74,43.76,43.72,43.73,18353.0,43.4658,43.4856,43.4459,43.4558,18353.0
2023-05-08 15:00:00,43.73,43.74,43.69,43.71,13792.0,43.4558,43.4658,43.4161,43.436,13792.0
2023-05-08 15:05:00,43.71,43.73,43.7,43.72,115350.0,43.436,43.4558,43.426,43.4459,115350.0
2023-05-08 15:10:00,43.72,43.74,43.66,43.67,28821.0,43.4459,43.4658,43.3863,43.3962,28821.0
2023-05-08 15:15:00,43.66,43.71,43.62,43.68,31617.0,43.3863,43.436,43.3465,43.4061,31617.0
2023-05-08 15:20:00,43.68,43.71,43.66,43.71,21713.0,43.4061,43.436,43.3863,43.436,21713.0
2023-05-08 15:25:00,43.71,43.74,43.69,43.7,35396.0,43.436,43.4658,43.4161,43.426,35396.0
2023-05-08 15:30:00,43.69,43.72,43.67,43.72,27841.0,43.4161,43.4459,43.3962,43.4459,27841.0
2023-05-08 15:35:00,43.72,43.76,43.7,43.75,40120.0,43.4459,43.4856,43.426,43.4757,40120.0
2023-05-08 15:40:00,43.75,43.78,43.72,43.77,33086.0,43.4757,43.5055,43.4459,43.4956,33086.0
2023-05-08 15:45:00,43.77,43.81,43.76,43.8,55321.0,43.4956,43.5353,43.4856,43.5254,55321.0
2023-05-08 15:50:00,43.8,43.8,43.68,43.72,78201.0,43.5254,43.5254,43.4061,43.4459,78201.0
2023-05-08 15:55:00,43.72,43.82,43.68,43.81,182943.0,43.4459,43.5453,43.4061,43.5353,182943.0
2023-05-09 09:30:00,44.12,44.25,43.99,44.07,110524.0,43.8434,43.9726,43.7142,43.7937,110524.0
2023-05-09 09:35:00,44.05,44.16,43.97,44.16,37204.0,43.7738,43.8831,43.6943,43.8831,37204.0
2023-05-09 09:40:00,44.16,44.47,44.11,44.46,111781.0,43.8831,44.1912,43.8334,44.1813,111781.0
2023-05-09 09:45:00,44.45,44.49,44.2,44.35,144700.0,44.1713,44.2111,43.9229,44.0719,144700.0
2023-05-09 09:50:00,44.36,44.48,44.29,44.41,25128.0,44.0819,44.2011,44.0123,44.1316,25128.0
2023-05-09 09:55:00,44.4,44.48,44.33,44.43,35424.0,44.1216,44.2011,44.0521,44.1514,35424.0
2023-05-09 10:00:00,44.44,44.44,44.32,44.37,18330.0,44.1614,44.1614,44.0421,44.0918,18330.0
2023-05-09 10:05:00,44.38,44.42,44.24,44.29,24297.0,44.1018,44.1415,43.9626,44.0123,24297.0
2023-05-09 10:10:00,44.28,44.37,44.26,44.36,7991.0,44.0024,44.0918,43.9825,44.0819,7991.0
2023-05-09 10:15:00,44.35,44.47,44.35,44.45,21895.0,44.0719,44.1912,44.0719,44.1713,21895.0
2023-05-09 10:20:00,44.45,44.49,44.35,44.41,29123.0,44.1713,44.2111,44.0719,44.1316,29123.0
2023-05-09 10:25:00,44.41,44.53,44.39,44.46,44098.0,44.1316,44.2508,44.1117,44.1813,44098.0
2023-05-09 10:30:00,44.46,44.49,44.33,44.33,44680.0,44.1813,44.2111,44.0521,44.0521,44680.0
2023-05-09 10:35:00,44.31,44.34,44.25,44.32,10637.0,44.0322,44.062,43.9726,44.0421,10637.0
2023-05-09 10:40:00,44.32,44.35,44.29,44.32,18178.0,44.0421,44.0719,44.0123,44.0421,18178.0
2023-05-09 10:45:00,44.33,44.33,44.21,44.24,28094.0,44.0521,44.0521,43.9328,43.9626,28094.0
2023-05-09 10:50:00,44.23,44.33,44.21,44.3,16703.0,43.9527,44.0521,43.9328,44.0223,16703.0
2023-05-09 10:55:00,44.29,44.34,44.24,44.28,12567.0,44.0123,44.062,43.9626,44.0024,12567.0
2023-05-09 11:00:00,44.29,44.34,44.29,44.33,7124.0,44.0123,44.062,44.0123,44.0521,7124.0
2023-05-09 11:05:00,44.32,44.4,44.29,44.4,12850.0,44.0421,44.1216,44.0123,44.1216,12850.0
2023-05-09 11:10:00,44.39,44.39,44.25,44.27,15783.0,44.1117,44.1117,43.9726,43.9924,15783.0
2023-05-09 11:15:00,44.28,44.39,44.27,44.38,26931.0,44.0024,44.1117,43.9924,44.1018,26931.0
2023-05-09 11:20:00,44.38,44.42,44.37,44.39,27080.0,44.1018,44.1415,44.0918,44.1117,27080.0
2023-05-09 11:25:00,44.38,44.41,44.31,44.31,20914.0,44.1018,44.1316,44.0322,44.0322,20914.0
2023-05-09 11:30:00,44.32,44.37,44.29,44.37,19476.0,44.0421,44.0918,44.0123,44.0918,19476.0
2023-05-09 11:35:00,44.37,44.38,44.27,44.27,16764.0,44.0918,44.1018,43.9924,43.9924,16764.0
2023-05-09 11:40:00,44.26,44.3,44.21,44.22,11320.0,43.9825,44.0223,43.9328,43.9428,11320.0
2023-05-09 11:45:00,44.22,44.26,44.19,44.26,25560.0,43.9428,43.9825,43.9129,43.9825,25560.0
2023-05-09 11:50:00,44.26,44.3,44.23,44.26,21178.0,43.9825,44.0223,43.9527,43.9825,21178.0
2023-05-09 11:55:00,44.26,44.35,44.25,44.31,14592.0,43.9825,44.0719,43.9726,44.0322,14592.0
2023-05-09 12:00:00,44.32,44.36,44.28,44.36,90457.0,44.0421,44.0819,44.0024,44.0819,90457.0
2023-05-09 12:05:00,44.36,44.45,44.35,44.38,141937.0,44.0819,44.1713,44.0719,44.1018,141937.0
2023-05-09 12:10:00,44.38,44.38,44.29,44.31,15069.0,44.1018,44.1018,44.0123,44.0322,15069.0
2023-05-09 12:15:00,44.3,44.42,44.3,44.39,17763.0,44.0223,44.1415,44.0223,44.1117,17763.0
2023-05-09 12:20:00,44.38,44.43,44.35,44.42,18375.0,44.1018,44.1514,44.0719,44.1415,18375.0
2023-05-09 12:25:00,44.41,44.44,44.38,44.41,10569.0,44.1316,44.1614,44.1018,44.1316,10569.0
2023-05-09 12:30:00,44.42,44.45,44.41,44.44,7194.0,44.1415,44.1713,44.1316,44.1614,7194.0
2023-05-09 12:35:00,44.44,44.44,44.34,44.34,12326.0,44.1614,44.1614,44.062,44.062,12326.0
2023-05-09 12:40:00,44.35,44.37,44.34,44.37,37884.0,44.0719,44.0918,44.062,44.0918,37884.0
2023-05-09 12:45:00,44.37,44.38,44.31,44.36,65095.0,44.0918,44.1018,44.0322,44.0819,65095.0
2023-05-09 12:50:00,44.37,44.42,44.37,44.4,6903.0,44.0918,44.1415,44.0918,44.1216,6903.0
2023-05-09 12:55:00,44.4,44.42,44.39,44.41,10421.0,44.1216,44.1415,44.1117,44.1316,10421.0
2023-05-09 13:00:00,44.41,44.41,44.36,44.39,9329.0,44.1316,44.1316,44.0819,44.1117,9329.0
2023-05-09 13:05:00,44.39,44.4,44.34,44.37,53642.0,44.1117,44.1216,44.062,44.0918,53642.0
2023-05-09 13:10:00,44.38,44.38,44.35,44.36,14130.0,44.1018,44.1018,44.0719,44.0819,14130.0
2023-05-09 13:15:00,44.36,44.37,44.34,44.34,14921.0,44.0819,44.0918,44.062,44.062,14921.0
2023-05-09 13:20:00,44.34,44.38,44.34,44.37,12653.0,44.062,44.1018,44.062,44.0918,12653.0
2023-05-09 13:25:00,44.37,44.4,44.36,44.39,7856.0,44.0918,44.1216,44.0819,44.1117,7856.0
2023-05-09 13:30:00,44.39,44.43,44.38,44.41,11808.0,44.1117,44.1514,44.1018,44.1316,11808.0
2023-05-09 13:35:00,44.41,44.44,44.39,44.42,25454.0,44.1316,44.1614,44.1117,44.1415,25454.0
2023-05-09 13:40:00,44.41,44.41,44.38,44.39,5933.0,44.1316,44.1316,44.1018,44.1117,5933.0
2023-05-09 13:45:00,44.39,44.44,44.36,44.44,13122.0,44.1117,44.1614,44.0819,44.1614,13122.0
2023-05-09 13:50:00,44.43,44.48,44.4,44.48,11338.0,44.1514,44.2011,44.1216,44.2011,11338.0
2023-05-09 13:55:00,44.48,44.55,44.48,44.54,65860.0,44.2011,44.2707,44.2011,44.2608,65860.0
2023-05-09 14:00:00,44.54,44.6,44.54,44.58,51259.0,44.2608,44.3204,44.2608,44.3005,51259.0
2023-05-09 14:05:00,44.58,44.6,44.54,44.58,15163.0,44.3005,44.3204,44.2608,44.3005,15163.0
2023-05-09 14:10:00,44.57,44.57,44.52,44.54,9536.0,44.2906,44.2906,44.2409,44.2608,9536.0
2023-05-09 14:15:00,44.54,44.62,44.54,44.6,52631.0,44.2608,44.3403,44.2608,44.3204,52631.0
2023-05-09 14:20:00,44.61,44.61,44.53,44.55,14936.0,44.3303,44.3303,44.2508,44.2707,14936.0
2023-05-09 14:25:00,44.55,44.57,44.52,44.57,35235.0,44.2707,44.2906,44.2409,44.2906,35235.0
2023-05-09 14:30:00,44.57,44.61,44.56,44.59,40425.0,44.2906,44.3303,44.2806,44.3104,40425.0
2023-05-09 14:35:00,44.59,44.59,44.51,44.52,21994.0,44.3104,44.3104,44.2309,44.2409,21994.0
2023-05-09 14:40:00,44.53,44.58,44.5,44.58,21421.0,44.2508,44.3005,44.221,44.3005,21421.0
2023-05-09 14:45:00,44.58,44.62,44.57,44.61,49520.0,44.3005,44.3403,44.2906,44.3303,49520.0
2023-05-09 14:50:00,44.61,44.64,44.52,44.52,158696.0,44.3303,44.3601,44.2409,44.2409,158696.0
2023-05-09 14:55:00,44.53,44.58,44.52,44.52,22010.0,44.2508,44.3005,44.2409,44.2409,22010.0
2023-05-09 15:00:00,44.53,44.6,44.52,44.58,27862.0,44.2508,44.3204,44.2409,44.3005,27862.0
2023-05-09 15:05:00,44.58,44.62,44.54,44.56,26793.0,44.3005,44.3403,44.2608,44.2806,26793.0
2023-05-09 15:10:00,44.57,44.6,44.51,44.56,84706.0,44.2906,44.3204,44.2309,44.2806,84706.0
2023-05-09 15:15:00,44.57,44.58,44.53,44.54,50597.0,44.2906,44.3005,44.2508,44.2608,50597.0
2023-05-09 15:20:00,44.54,44.64,44.53,44.6,33229.0,44.2608,44.3601,44.2508,44.3204,33229.0
2023-05-09 15:25:00,44.59,44.65,44.58,44.61,47524.0,44.3104,44.3701,44.3005,44.3303,47524.0
2023-05-09 15:30:00,44.61,44.65,44.59,44.64,103205.0,44.3303,44.3701,44.3104,44.3601,103205.0
2023-05-09 15:35:00,44.64,44.72,44.63,44.69,53075.0,44.3601,44.4396,44.3502,44.4098,53075.0
2023-05-09 15:40:00,44.69,44.72,44.66,44.72,246613.0,44.4098,44.4396,44.38,44.4396,246613.0
2023-05-09 15:45:00,44.72,44.75,44.69,44.71,282647.0,44.4396,44.4694,44.4098,44.4297,282647.0
2023-05-09 15:50:00,44.7,44.78,44.66,44.77,233602.0,44.4197,44.4992,44.38,44.4893,233602.0
2023-05-09 15:55:00,44.77,44.78,44.68,44.77,440448.0,44.4893,44.4992,44.3999,44.4893,440448.0
2023-05-10 09:30:00,45.0,45.22,44.79,44.8,146830.0,44.7179,44.9365,44.5092,44.5191,146830.0
2023-05-10 09:35:00,44.82,44.9,44.56,44.56,15815.0,44.539,44.6185,44.2806,44.2806,15815.0
2023-05-10 09:40:00,44.56,44.72,44.53,44.69,49617.0,44.2806,44.4396,44.2508,44.4098,49617.0
2023-05-10 09:45:00,44.69,44.7,44.54,44.56,58610.0,44.4098,44.4197,44.2608,44.2806,58610.0
2023-05-10 09:50:00,44.57,44.6,44.44,44.45,34427.0,44.2906,44.3204,44.1614,44.1713,34427.0
2023-05-10 09:55:00,44.46,44.58,44.46,44.58,19664.0,44.1813,44.3005,44.1813,44.3005,19664.0
2023-05-10 10:00:00,44.57,44.74,44.57,44.71,11045.0,44.2906,44.4595,44.2906,44.4297,11045.0
2023-05-10 10:05:00,44.72,44.82,44.7,44.76,18571.0,44.4396,44.539,44.4197,44.4794,18571.0
2023-05-10 10:10:00,44.72,44.82,44.72,44.76,17060.0,44.4396,44.539,44.4396,44.4794,17060.0
2023-05-10 10:15:00,44.75,44.78,44.58,44.61,20377.0,44.4694,44.4992,44.3005,44.3303,20377.0
2023-05-10 10:20:00,44.6,44.65,44.58,44.59,15082.0,44.3204,44.3701,44.3005,44.3104,15082.0
2023-05-10 10:25:00,44.61,44.68,44.59,44.62,8319.0,44.3303,44.3999,44.3104,44.3403,8319.0
2023-05-10 10:30:00,44.62,44.68,44.58,44.6,24272.0,44.3403,44.3999,44.3005,44.3204,24272.0
2023-05-10 10:35:00,44.6,44.64,44.48,44.52,56998.0,44.3204,44.3601,44.2011,44.2409,56998.0
2023-05-10 10:40:00,44.52,44.59,44.44,44.45,80110.0,44.2409,44.3104,44.1614,44.1713,80110.0
2023-05-10 10:45:00,44.41,44.54,44.36,44.5,8093.0,44.1316,44.2608,44.0819,44.221,8093.0
2023-05-10 10:50:00,44.46,44.52,44.41,44.48,28539.0,44.1813,44.2409,44.1316,44.2011,28539.0
2023-05-10 10:55:00,44.47,44.48,44.41,44.43,7169.0,44.1912,44.2011,44.1316,44.1514,7169.0
2023-05-10 11:00:00,44.44,44.48,44.42,44.45,4819.0,44.1614,44.2011,44.1415,44.1713,4819.0
2023-05-10 11:05:00,44.46,44.53,44.45,44.53,5719.0,44.1813,44.2508,44.1713,44.2508,5719.0
2023-05-10 11:10:00,44.53,44.57,44.53,44.54,5497.0,44.2508,44.2906,44.2508,44.2608,5497.0
2023-05-10 11:15:00,44.54,44.63,44.54,44.63,49022.0,44.2608,44.3502,44.2608,44.3502,49022.0
2023-05-10 11:20:00,44.61,44.64,44.58,44.59,24146.0,44.3303,44.3601,44.3005,44.3104,24146.0
2023-05-10 11:25:00,44.59,44.59,44.53,44.57,100106.0,44.3104,44.3104,44.2508,44.2906,100106.0
2023-05-10 11:30:00,44.57,44.62,44.53,44.6,8530.0,44.2906,44.3403,44.2508,44.3204,8530.0
2023-05-10 11:35:00,44.6,44.6,44.57,44.59,21281.0,44.3204,44.3204,44.2906,44.3104,21281.0
2023-05-10 11:40:00,44.58,44.61,44.55,44.55,11219.0,44.3005,44.3303,44.2707,44.2707,11219.0
2023-05-10 11:45:00,44.54,44.54,44.5,44.51,11798.0,44.2608,44.2608,44.221,44.2309,11798.0
2023-05-10 11:50:00,44.5,44.54,44.43,44.44,20050.0,44.221,44.2608,44.1514,44.1614,20050.0
2023-05-10 11:55:00,44.44,44.45,44.39,44.41,13602.0,44.1614,44.1713,44.1117,44.1316,13602.0
2023-05-10 12:00:00,44.41,44.44,44.37,44.38,9719.0,44.1316,44.1614,44.0918,44.1018,9719.0
2023-05-10 12:05:00,44.38,44.39,44.35,44.38,9436.0,44.1018,44.1117,44.0719,44.1018,9436.0
2023-05-10 12:10:00,44.38,44.42,44.36,44.4,7416.0,44.1018,44.1415,44.0819,44.1216,7416.0
2023-05-10 12:15:00,44.39,44.46,44.37,44.46,6503.0,44.1117,44.1813,44.0918,44.1813,6503.0
2023-05-10 12:20:00,44.45,44.5,44.45,44.48,5991.0,44.1713,44.221,44.1713,44.2011,5991.0
2023-05-10 12:25:00,44.48,44.5,44.44,44.47,15615.0,44.2011,44.221,44.1614,44.1912,15615.0
2023-05-10 12:30:00,44.46,44.48,44.42,44.43,8274.0,44.1813,44.2011,44.1415,44.1514,8274.0
2023-05-10 12:35:00,44.42,44.43,44.39,44.39,5857.0,44.1415,44.1514,44.1117,44.1117,5857.0
2023-05-10 12:40:00,44.39,44.41,44.36,44.38,5119.0,44.1117,44.1316,44.0819,44.1018,5119.0
2023-05-10 12:45:00,44.37,44.41,44.35,44.39,7496.0,44.0918,44.1316,44.0719,44.1117,7496.0
2023-05-10 12:50:00,44.38,44.44,44.38,44.44,6621.0,44.1018,44.1614,44.1018,44.1614,6621.0
2023-05-10 12:55:00,44.44,44.44,44.35,44.39,12968.0,44.1614,44.1614,44.0719,44.1117,12968.0
2023-05-10 13:00:00,44.39,44.39,44.27,44.27,6319.0,44.1117,44.1117,43.9924,43.9924,6319.0
2023-05-10 13:05:00,44.27,44.31,44.25,44.26,11272.0,43.9924,44.0322,43.9726,43.9825,11272.0
2023-05-10 13:10:00,44.25,44.26,44.21,44.23,16040.0,43.9726,43.9825,43.9328,43.9527,16040.0
2023-05-10 13:15:00,44.23,44.3,44.22,44.27,38513.0,43.9527,44.0223,43.9428,43.9924,38513.0
2023-05-10 13:20:00,44.27,44.28,44.17,44.17,9340.0,43.9924,44.0024,43.8931,43.8931,9340.0
2023-05-10 13:25:00,44.16,44.16,44.06,44.1,15438.0,43.8831,43.8831,43.7838,43.8235,15438.0
2023-05-10 13:30:00,44.09,44.16,44.07,44.14,15792.0,43.8136,43.8831,43.7937,43.8633,15792.0
2023-05-10 13:35:00,44.14,44.16,44.07,44.07,9407.0,43.8633,43.8831,43.7937,43.7937,9407.0
2023-05-10 13:40:00,44.07,44.16,44.07,44.16,11959.0,43.7937,43.8831,43.7937,43.8831,11959.0
2023-05-10 13:45:00,44.15,44.25,44.14,44.22,23226.0,43.8732,43.9726,43.8633,43.9428,23226.0
2023-05-10 13:50:00,44.21,44.27,44.2,44.27,7863.0,43.9328,43.9924,43.9229,43.9924,7863.0
2023-05-10 13:55:00,44.27,44.3,44.25,44.28,9194.0,43.9924,44.0223,43.9726,44.0024,9194.0
2023-05-10 14:00:00,44.29,44.33,44.27,44.27,10835.0,44.0123,44.0521,43.9924,43.9924,10835.0
2023-05-10 14:05:00,44.27,44.34,44.27,44.33,17450.0,43.9924,44.062,43.9924,44.0521,17450.0
2023-05-10 14:10:00,44.33,44.35,44.29,44.33,13519.0,44.0521,44.0719,44.0123,44.0521,13519.0
2023-05-10 14:15:00,44.33,44.35,44.31,44.32,15311.0,44.0521,44.0719,44.0322,44.0421,15311.0
2023-05-10 14:20:00,44.32,44.32,44.27,44.28,16214.0,44.0421,44.0421,43.9924,44.0024,16214.0
2023-05-10 14:25:00,44.3,44.35,44.28,44.34,16501.0,44.0223,44.0719,44.0024,44.062,16501.0
2023-05-10 14:30:00,44.34,44.36,44.34,44.34,15011.0,44.062,44.0819,44.062,44.062,15011.0
2023-05-10 14:35:00,44.34,44.4,44.34,44.39,35375.0,44.062,44.1216,44.062,44.1117,35375.0
2023-05-10 14:40:00,44.39,44.42,44.35,44.41,44253.0,44.1117,44.1415,44.0719,44.1316,44253.0
2023-05-10 14:45:00,44.41,44.44,44.3,44.3,15071.0,44.1316,44.1614,44.0223,44.0223,15071.0
2023-05-10 14:50:00,44.3,44.32,44.27,44.29,22141.0,44.0223,44.0421,43.9924,44.0123,22141.0
2023-05-10 14:55:00,44.29,44.31,44.24,44.27,75889.0,44.0123,44.0322,43.9626,43.9924,75889.0
2023-05-10 15:00:00,44.27,44.28,44.23,44.26,20016.0,43.9924,44.0024,43.9527,43.9825,20016.0
2023-05-10 15:05:00,44.26,44.33,44.25,44.32,19016.0,43.9825,44.0521,43.9726,44.0421,19016.0
2023-05-10 15:10:00,44.33,44.34,44.26,44.26,21138.0,44.0521,44.062,43.9825,43.9825,21138.0
2023-05-10 15:15:00,44.26,44.28,44.22,44.28,28910.0,43.9825,44.0024,43.9428,44.0024,28910.0
2023-05-10 15:20:00,44.29,44.43,44.29,44.4,36343.0,44.0123,44.1514,44.0123,44.1216,36343.0
2023-05-10 15:25:00,44.39,44.4,44.28,44.3,103895.0,44.1117,44.1216,44.0024,44.0223,103895.0
2023-05-10 15:30:00,44.3,44.38,44.27,44.34,32434.0,44.0223,44.1018,43.9924,44.062,32434.0
2023-05-10 15:35:00,44.34,44.37,44.33,44.34,89069.0,44.062,44.0918,44.0521,44.062,89069.0
2023-05-10 15:40:00,44.35,44.36,44.29,44.3,43061.0,44.0719,44.0819,44.0123,44.0223,43061.0
2023-05-10 15:45:00,44.3,44.32,44.25,44.29,49124.0,44.0223,44.0421,43.9726,44.0123,49124.0
2023-05-10 15:50:00,44.28,44.28,44.17,44.23,71329.0,44.0024,44.0024,43.8931,43.9527,71329.0
2023-05-10 15:55:00,44.23,44.28,44.2,44.25,171013.0,43.9527,44.0024,43.9229,43.9726,171013.0
2023-05-11 09:30:00,43.88,43.96,43.8,43.81,34840.0,43.6049,43.6844,43.5254,43.5353,34840.0
2023-05-11 09:35:00,43.8,43.89,43.76,43.76,7460.0,43.5254,43.6148,43.4856,43.4856,7460.0
2023-05-11 09:40:00,43.75,43.82,43.71,43.74,11265.0,43.4757,43.5453,43.436,43.4658,11265.0
2023-05-11 09:45:00,43.75,43.77,43.56,43.56,7951.0,43.4757,43.4956,43.2869,43.2869,7951.0
2023-05-11 09:50:00,43.55,43.59,43.47,43.5,13048.0,43.277,43.3167,43.1975,43.2273,13048.0
2023-05-11 09:55:00,43.46,43.55,43.45,43.55,10063.0,43.1875,43.277,43.1776,43.277,10063.0
2023-05-11 10:00:00,43.55,43.55,43.44,43.45,5220.0,43.277,43.277,43.1676,43.1776,5220.0
2023-05-11 10:05:00,43.43,43.53,43.41,43.53,25741.0,43.1577,43.2571,43.1378,43.2571,25741.0
2023-05-11 10:10:00,43.54,43.62,43.46,43.62,11551.0,43.267,43.3465,43.1875,43.3465,11551.0
2023-05-11 10:15:00,43.62,43.72,43.61,43.7,8247.0,43.3465,43.4459,43.3366,43.426,8247.0
2023-05-11 10:20:00,43.69,43.69,43.58,43.59,66829.0,43.4161,43.4161,43.3068,43.3167,66829.0
2023-05-11 10:25:00,43.61,43.64,43.56,43.61,30637.0,43.3366,43.3664,43.2869,43.3366,30637.0
2023-05-11 10:30:00,43.63,43.66,43.48,43.51,34613.0,43.3565,43.3863,43.2074,43.2372,34613.0
2023-05-11 10:35:00,43.52,43.65,43.51,43.62,6377.0,43.2471,43.3763,43.2372,43.3465,6377.0
2023-05-11 10:40:00,43.64,43.68,43.62,43.63,9352.0,43.3664,43.4061,43.3465,43.3565,9352.0
2023-05-11 10:45:00,43.63,43.81,43.58,43.77,13587.0,43.3565,43.5353,43.3068,43.4956,13587.0
2023-05-11 10:50:00,43.78,43.81,43.71,43.74,6767.0,43.5055,43.5353,43.436,43.4658,6767.0
2023-05-11 10:55:00,43.74,43.77,43.72,43.72,7877.0,43.4658,43.4956,43.4459,43.4459,7877.0
2023-05-11 11:00:00,43.72,43.85,43.72,43.79,9073.0,43.4459,43.5751,43.4459,43.5155,9073.0
2023-05-11 11:05:00,43.79,43.81,43.71,43.73,9110.0,43.5155,43.5353,43.436,43.4558,9110.0
2023-05-11 11:10:00,43.72,43.74,43.71,43.73,5872.0,43.4459,43.4658,43.436,43.4558,5872.0
2023-05-11 11:15:00,43.74,43.78,43.73,43.76,9076.0,43.4658,43.5055,43.4558,43.4856,9076.0
2023-05-11 11:20:00,43.76,43.79,43.74,43.78,17448.0,43.4856,43.5155,43.4658,43.5055,17448.0
2023-05-11 11:25:00,43.79,43.89,43.79,43.89,8209.0,43.5155,43.6148,43.5155,43.6148,8209.0
2023-05-11 11:30:00,43.89,43.93,43.89,43.93,7746.0,43.6148,43.6546,43.6148,43.6546,7746.0
2023-05-11 11:35:00,43.93,43.94,43.89,43.9,6652.0,43.6546,43.6645,43.6148,43.6248,6652.0
2023-05-11 11:40:00,43.9,44.05,43.9,44.02,9903.0,43.6248,43.7738,43.6248,43.744,9903.0
2023-05-11 11:45:00,44.03,44.06,43.98,43.99,8807.0,43.7539,43.7838,43.7043,43.7142,8807.0
2023-05-11 11:50:00,43.97,44.03,43.97,44.0,28331.0,43.6943,43.7539,43.6943,43.7241,28331.0
2023-05-11 11:55:00,44.0,44.03,43.94,44.02,10357.0,43.7241,43.7539,43.6645,43.744,10357.0
2023-05-11 12:00:00,44.03,44.06,43.93,43.96,9011.0,43.7539,43.7838,43.6546,43.6844,9011.0
2023-05-11 12:05:00,43.97,44.05,43.95,44.03,10656.0,43.6943,43.7738,43.6745,43.7539,10656.0
2023-05-11 12:10:00,44.01,44.02,43.95,43.97,4125.0,43.7341,43.744,43.6745,43.6943,4125.0
2023-05-11 12:15:00,43.96,43.97,43.91,43.93,7439.0,43.6844,43.6943,43.6347,43.6546,7439.0
2023-05-11 12:20:00,43.93,44.04,43.92,44.02,6157.0,43.6546,43.7639,43.6446,43.744,6157.0
2023-05-11 12:25:00,44.02,44.02,43.91,43.96,6150.0,43.744,43.744,43.6347,43.6844,6150.0
2023-05-11 12:30:00,43.96,43.97,43.93,43.94,5412.0,43.6844,43.6943,43.6546,43.6645,5412.0
2023-05-11 12:35:00,43.95,43.99,43.94,43.97,6999.0,43.6745,43.7142,43.6645,43.6943,6999.0
2023-05-11 12:40:00,43.95,43.99,43.94,43.95,4342.0,43.6745,43.7142,43.6645,43.6745,4342.0
2023-05-11 12:45:00,43.95,43.99,43.95,43.98,3859.0,43.6745,43.7142,43.6745,43.7043,3859.0
2023-05-11 12:50:00,43.97,43.97,43.92,43.92,8818.0,43.6943,43.6943,43.6446,43.6446,8818.0
2023-05-11 12:55:00,43.92,43.96,43.91,43.95,4048.0,43.6446,43.6844,43.6347,43.6745,4048.0
2023-05-11 13:00:00,43.96,43.97,43.93,43.97,4654.0,43.6844,43.6943,43.6546,43.6943,4654.0
2023-05-11 13:05:00,43.96,43.97,43.93,43.93,5844.0,43.6844,43.6943,43.6546,43.6546,5844.0
2023-05-11 13:10:00,43.93,43.93,43.88,43.9,4634.0,43.6546,43.6546,43.6049,43.6248,4634.0
2023-05-11 13:15:00,43.9,43.96,43.89,43.95,4028.0,43.6248,43.6844,43.6148,43.6745,4028.0
2023-05-11 13:20:00,43.96,43.97,43.89,43.89,9101.0,43.6844,43.6943,43.6148,43.6148,9101.0
2023-05-11 13:25:00,43.89,43.91,43.87,43.88,5560.0,43.6148,43.6347,43.595,43.6049,5560.0
2023-05-11 13:30:00,43.87,43.87,43.83,43.84,5418.0,43.595,43.595,43.5552,43.5651,5418.0
2023-05-11 13:35:00,43.84,43.91,43.83,43.89,7508.0,43.5651,43.6347,43.5552,43.6148,7508.0
2023-05-11 13:40:00,43.89,43.91,43.81,43.81,10488.0,43.6148,43.6347,43.5353,43.5353,10488.0
2023-05-11 13:45:00,43.82,43.83,43.72,43.75,7142.0,43.5453,43.5552,43.4459,43.4757,7142.0
2023-05-11 13:50:00,43.76,43.83,43.74,43.83,6947.0,43.4856,43.5552,43.4658,43.5552,6947.0
2023-05-11 13:55:00,43.8,43.89,43.8,43.89,7264.0,43.5254,43.6148,43.5254,43.6148,7264.0
2023-05-11 14:00:00,43.9,43.91,43.83,43.87,7251.0,43.6248,43.6347,43.5552,43.595,7251.0
2023-05-11 14:05:00,43.85,43.86,43.82,43.85,4780.0,43.5751,43.585,43.5453,43.5751,4780.0
2023-05-11 14:10:00,43.85,43.86,43.82,43.84,6468.0,43.5751,43.585,43.5453,43.5651,6468.0
2023-05-11 14:15:00,43.84,43.86,43.8,43.81,6701.0,43.5651,43.585,43.5254,43.5353,6701.0
2023-05-11 14:20:00,43.8,43.86,43.78,43.85,5070.0,43.5254,43.585,43.5055,43.5751,5070.0
2023-05-11 14:25:00,43.84,43.88,43.83,43.87,17831.0,43.5651,43.6049,43.5552,43.595,17831.0
2023-05-11 14:30:00,43.87,43.9,43.85,43.9,6683.0,43.595,43.6248,43.5751,43.6248,6683.0
2023-05-11 14:35:00,43.9,43.91,43.87,43.91,8300.0,43.6248,43.6347,43.595,43.6347,8300.0
2023-05-11 14:40:00,43.91,43.99,43.91,43.93,12336.0,43.6347,43.7142,43.6347,43.6546,12336.0
2023-05-11 14:45:00,43.94,43.96,43.91,43.95,6933.0,43.6645,43.6844,43.6347,43.6745,6933.0
2023-05-11 14:50:00,43.95,43.96,43.88,43.88,7132.0,43.6745,43.6844,43.6049,43.6049,7132.0
2023-05-11 14:55:00,43.89,43.97,43.88,43.96,9328.0,43.6148,43.6943,43.6049,43.6844,9328.0
2023-05-11 15:00:00,43.97,44.04,43.97,44.04,28455.0,43.6943,43.7639,43.6943,43.7639,28455.0
2023-05-11 15:05:00,44.03,44.05,44.0,44.01,16729.0,43.7539,43.7738,43.7241,43.7341,16729.0
2023-05-11 15:10:00,44.01,44.01,43.96,43.98,7546.0,43.7341,43.7341,43.6844,43.7043,7546.0
2023-05-11 15:15:00,43.97,43.97,43.89,43.89,9503.0,43.6943,43.6943,43.6148,43.6148,9503.0
2023-05-11 15:20:00,43.89,43.97,43.88,43.95,11990.0,43.6148,43.6943,43.6049,43.6745,11990.0
2023-05-11 15:25:00,43.94,43.95,43.92,43.94,11124.0,43.6645,43.6745,43.6446,43.6645,11124.0
2023-05-11 15:30:00,43.93,43.94,43.91,43.91,11305.0,43.6546,43.6645,43.6347,43.6347,11305.0
2023-05-11 15:35:00,43.91,43.93,43.89,43.91,12903.0,43.6347,43.6546,43.6148,43.6347,12903.0
2023-05-11 15:40:00,43.91,43.92,43.87,43.9,20944.0,43.6347,43.6446,43.595,43.6248,20944.0
2023-05-11 15:45:00,43.9,43.94,43.89,43.91,20985.0,43.6248,43.6645,43.6148,43.6347,20985.0
2023-05-11 15:50:00,43.91,43.96,43.87,43.96,50202.0,43.6347,43.6844,43.595,43.6844,50202.0
2023-05-11 15:55:00,43.96,44.0,43.95,43.97,126312.0,43.6844,43.7241,43.6745,43.6943,126312.0
2023-05-12 09:30:00,44.24,44.41,44.2,44.35,21285.0,43.9626,44.1316,43.9229,44.0719,21285.0
2023-05-12 09:35:00,44.38,44.41,44.33,44.35,7251.0,44.1018,44.1316,44.0521,44.0719,7251.0
2023-05-12 09:40:00,44.34,44.43,44.3,44.4,19469.0,44.062,44.1514,44.0223,44.1216,19469.0
2023-05-12 09:45:00,44.41,44.42,44.34,44.38,13871.0,44.1316,44.1415,44.062,44.1018,13871.0
2023-05-12 09:50:00,44.36,44.52,44.36,44.5,12988.0,44.0819,44.2409,44.0819,44.221,12988.0
2023-05-12 09:55:00,44.51,44.59,44.5,44.54,18399.0,44.2309,44.3104,44.221,44.2608,18399.0
2023-05-12 10:00:00,44.54,44.57,44.47,44.52,38073.0,44.2608,44.2906,44.1912,44.2409,38073.0
2023-05-12 10:05:00,44.5,44.55,44.46,44.49,25013.0,44.221,44.2707,44.1813,44.2111,25013.0
2023-05-12 10:10:00,44.5,44.57,44.48,44.51,13055.0,44.221,44.2906,44.2011,44.2309,13055.0
2023-05-12 10:15:00,44.5,44.51,44.45,44.46,29835.0,44.221,44.2309,44.1713,44.1813,29835.0
2023-05-12 10:20:00,44.45,44.45,44.37,44.43,8101.0,44.1713,44.1713,44.0918,44.1514,8101.0
2023-05-12 10:25:00,44.42,44.42,44.34,44.34,18594.0,44.1415,44.1415,44.062,44.062,18594.0
2023-05-12 10:30:00,44.34,44.4,44.27,44.37,16255.0,44.062,44.1216,43.9924,44.0918,16255.0
2023-05-12 10:35:00,44.37,44.37,44.21,44.24,61149.0,44.0918,44.0918,43.9328,43.9626,61149.0
2023-05-12 10:40:00,44.23,44.31,44.22,44.28,29652.0,43.9527,44.0322,43.9428,44.0024,29652.0
2023-05-12 10:45:00,44.26,44.26,44.16,44.2,12153.0,43.9825,43.9825,43.8831,43.9229,12153.0
2023-05-12 10:50:00,44.2,44.2,44.1,44.12,7395.0,43.9229,43.9229,43.8235,43.8434,7395.0
2023-05-12 10:55:00,44.15,44.2,44.12,44.2,9577.0,43.8732,43.9229,43.8434,43.9229,9577.0
2023-05-12 11:00:00,44.19,44.21,44.15,44.2,37588.0,43.9129,43.9328,43.8732,43.9229,37588.0
2023-05-12 11:05:00,44.19,44.23,44.18,44.18,17624.0,43.9129,43.9527,43.903,43.903,17624.0
2023-05-12 11:10:00,44.19,44.24,44.13,44.16,7272.0,43.9129,43.9626,43.8533,43.8831,7272.0
2023-05-12 11:15:00,44.15,44.16,44.07,44.08,9761.0,43.8732,43.8831,43.7937,43.8036,9761.0
2023-05-12 11:20:00,44.09,44.14,44.08,44.08,40378.0,43.8136,43.8633,43.8036,43.8036,40378.0
2023-05-12 11:25:00,44.09,44.12,44.01,44.04,13213.0,43.8136,43.8434,43.7341,43.7639,13213.0
2023-05-12 11:30:00,44.03,44.03,43.96,44.0,9188.0,43.7539,43.7539,43.6844,43.7241,9188.0
2023-05-12 11:35:00,44.0,44.02,43.96,43.98,6537.0,43.7241,43.744,43.6844,43.7043,6537.0
2023-05-12 11:40:00,43.96,43.96,43.9,43.93,12024.0,43.6844,43.6844,43.6248,43.6546,12024.0
2023-05-12 11:45:00,43.91,44.01,43.9,43.98,4314.0,43.6347,43.7341,43.6248,43.7043,4314.0
2023-05-12 11:50:00,43.99,44.01,43.96,43.98,9914.0,43.7142,43.7341,43.6844,43.7043,9914.0
2023-05-12 11:55:00,43.96,43.96,43.9,43.95,42382.0,43.6844,43.6844,43.6248,43.6745,42382.0
2023-05-12 12:00:00,43.95,43.96,43.88,43.9,10666.0,43.6745,43.6844,43.6049,43.6248,10666.0
2023-05-12 12:05:00,43.88,43.94,43.87,43.88,7251.0,43.6049,43.6645,43.595,43.6049,7251.0
2023-05-12 12:10:00,43.88,43.88,43.78,43.84,7234.0,43.6049,43.6049,43.5055,43.5651,7234.0
2023-05-12 12:15:00,43.85,43.87,43.83,43.87,9191.0,43.5751,43.595,43.5552,43.595,9191.0
2023-05-12 12:20:00,43.87,43.87,43.79,43.81,12284.0,43.595,43.595,43.5155,43.5353,12284.0
2023-05-12 12:25:00,43.8,43.86,43.79,43.84,7979.0,43.5254,43.585,43.5155,43.5651,7979.0
2023-05-12 12:30:00,43.84,43.84,43.81,43.82,10861.0,43.5651,43.5651,43.5353,43.5453,10861.0
2023-05-12 12:35:00,43.83,43.83,43.77,43.81,6701.0,43.5552,43.5552,43.4956,43.5353,6701.0
2023-05-12 12:40:00,43.82,43.82,43.76,43.77,6744.0,43.5453,43.5453,43.4856,43.4956,6744.0
2023-05-12 12:45:00,43.76,43.78,43.75,43.78,3576.0,43.4856,43.5055,43.4757,43.5055,3576.0
2023-05-12 12:50:00,43.78,43.82,43.76,43.8,5034.0,43.5055,43.5453,43.4856,43.5254,5034.0
2023-05-12 12:55:00,43.8,43.83,43.78,43.81,7566.0,43.5254,43.5552,43.5055,43.5353,7566.0
2023-05-12 13:00:00,43.8,43.8,43.74,43.77,7088.0,43.5254,43.5254,43.4658,43.4956,7088.0
2023-05-12 13:05:00,43.79,43.83,43.77,43.79,8392.0,43.5155,43.5552,43.4956,43.5155,8392.0
2023-05-12 13:10:00,43.79,43.82,43.79,43.8,5597.0,43.5155,43.5453,43.5155,43.5254,5597.0
2023-05-12 13:15:00,43.8,43.8,43.76,43.78,5820.0,43.5254,43.5254,43.4856,43.5055,5820.0
2023-05-12 13:20:00,43.8,43.85,43.79,43.85,10221.0,43.5254,43.5751,43.5155,43.5751,10221.0
2023-05-12 13:25:00,43.84,43.87,43.84,43.87,5378.0,43.5651,43.595,43.5651,43.595,5378.0
2023-05-12 13:30:00,43.86,43.89,43.81,43.81,9770.0,43.585,43.6148,43.5353,43.5353,9770.0
2023-05-12 13:35:00,43.8,43.81,43.75,43.75,9614.0,43.5254,43.5353,43.4757,43.4757,9614.0
2023-05-12 13:40:00,43.73,43.8,43.73,43.79,26875.0,43.4558,43.5254,43.4558,43.5155,26875.0
2023-05-12 13:45:00,43.78,43.78,43.74,43.76,3759.0,43.5055,43.5055,43.4658,43.4856,3759.0
2023-05-12 13:50:00,43.77,43.78,43.73,43.74,5632.0,43.4956,43.5055,43.4558,43.4658,5632.0
2023-05-12 13:55:00,43.75,43.76,43.71,43.73,12027.0,43.4757,43.4856,43.436,43.4558,12027.0
2023-05-12 14:00:00,43.72,43.76,43.68,43.76,6022.0,43.4459,43.4856,43.4061,43.4856,6022.0
2023-05-12 14:05:00,43.76,43.78,43.74,43.75,6677.0,43.4856,43.5055,43.4658,43.4757,6677.0
2023-05-12 14:10:00,43.76,43.79,43.72,43.73,9965.0,43.4856,43.5155,43.4459,43.4558,9965.0
2023-05-12 14:15:00,43.74,43.74,43.71,43.71,4112.0,43.4658,43.4658,43.436,43.436,4112.0
2023-05-12 14:20:00,43.71,43.75,43.7,43.73,17241.0,43.436,43.4757,43.426,43.4558,17241.0
2023-05-12 14:25:00,43.73,43.82,43.73,43.77,9010.0,43.4558,43.5453,43.4558,43.4956,9010.0
2023-05-12 14:30:00,43.77,43.79,43.74,43.78,8813.0,43.4956,43.5155,43.4658,43.5055,8813.0
2023-05-12 14:35:00,43.79,43.79,43.74,43.76,6256.0,43.5155,43.5155,43.4658,43.4856,6256.0
2023-05-12 14:40:00,43.75,43.79,43.71,43.77,6076.0,43.4757,43.5155,43.436,43.4956,6076.0
2023-05-12 14:45:00,43.77,43.81,43.75,43.77,7049.0,43.4956,43.5353,43.4757,43.4956,7049.0
2023-05-12 14:50:00,43.78,43.82,43.78,43.8,6775.0,43.5055,43.5453,43.5055,43.5254,6775.0
2023-05-12 14:55:00,43.79,43.82,43.77,43.78,6111.0,43.5155,43.5453,43.4956,43.5055,6111.0
2023-05-12 15:00:00,43.78,43.79,43.74,43.76,37293.0,43.5055,43.5155,43.4658,43.4856,37293.0
2023-05-12 15:05:00,43.76,43.82,43.75,43.8,13404.0,43.4856,43.5453,43.4757,43.5254,13404.0
2023-05-12 15:10:00,43.8,43.83,43.77,43.77,8547.0,43.5254,43.5552,43.4956,43.4956,8547.0
2023-05-12 15:15:00,43.78,43.83,43.78,43.81,9575.0,43.5055,43.5552,43.5055,43.5353,9575.0
2023-05-12 15:20:00,43.82,43.84,43.81,43.82,9314.0,43.5453,43.5651,43.5353,43.5453,9314.0
2023-05-12 15:25:00,43.82,43.84,43.8,43.84,9790.0,43.5453,43.5651,43.5254,43.5651,9790.0
2023-05-12 15:30:00,43.84,43.9,43.83,43.9,15231.0,43.5651,43.6248,43.5552,43.6248,15231.0
2023-05-12 15:35:00,43.91,43.93,43.87,43.88,18828.0,43.6347,43.6546,43.595,43.6049,18828.0
2023-05-12 15:40:00,43.89,43.9,43.86,43.87,22595.0,43.6148,43.6248,43.585,43.595,22595.0
2023-05-12 15:45:00,43.88,43.9,43.86,43.87,28197.0,43.6049,43.6248,43.585,43.595,28197.0
2023-05-12 15:50:00,43.86,43.94,43.85,43.94,67902.0,43.585,43.6645,43.5751,43.6645,67902.0
2023-05-12 15:55:00,43.95,43.99,43.91,43.97,141735.0,43.6745,43.7142,43.6347,43.6943,141735.0
2023-05-15 09:30:00,44.18,44.18,43.91,43.92,23454.0,43.903,43.903,43.6347,43.6446,23454.0
2023-05-15 09:35:00,43.91,44.09,43.9,44.07,11427.0,43.6347,43.8136,43.6248,43.7937,11427.0
2023-05-15 09:40:00,44.09,44.11,44.04,44.04,11386.0,43.8136,43.8334,43.7639,43.7639,11386.0
2023-05-15 09:45:00,44.04,44.08,44.03,44.07,4462.0,43.7639,43.8036,43.7539,43.7937,4462.0
2023-05-15 09:50:00,44.08,44.14,44.07,44.14,4046.0,43.8036,43.8633,43.7937,43.8633,4046.0
2023-05-15 09:55:00,44.14,44.2,44.07,44.2,37731.0,43.8633,43.9229,43.7937,43.9229,37731.0
2023-05-15 10:00:00,44.2,44.25,44.18,44.21,10365.0,43.9229,43.9726,43.903,43.9328,10365.0
2023-05-15 10:05:00,44.23,44.29,44.17,44.18,8302.0,43.9527,44.0123,43.8931,43.903,8302.0
2023-05-15 10:10:00,44.18,44.21,44.16,44.16,11284.0,43.903,43.9328,43.8831,43.8831,11284.0
2023-05-15 10:15:00,44.16,44.21,44.15,44.18,7961.0,43.8831,43.9328,43.8732,43.903,7961.0
2023-05-15 10:20:00,44.18,44.24,44.16,44.23,8530.0,43.903,43.9626,43.8831,43.9527,8530.0
2023-05-15 10:25:00,44.23,44.28,44.2,44.27,11223.0,43.9527,44.0024,43.9229,43.9924,11223.0
2023-05-15 10:30:00,44.26,44.28,44.25,44.28,5489.0,43.9825,44.0024,43.9726,44.0024,5489.0
2023-05-15 10:35:00,44.28,44.3,44.26,44.27,5951.0,44.0024,44.0223,43.9825,43.9924,5951.0
2023-05-15 10:40:00,44.27,44.3,44.25,44.26,7193.0,43.9924,44.0223,43.9726,43.9825,7193.0
2023-05-15 10:45:00,44.26,44.28,44.26,44.28,9560.0,43.9825,44.0024,43.9825,44.0024,9560.0
2023-05-15 10:50:00,44.28,44.32,44.28,44.3,5881.0,44.0024,44.0421,44.0024,44.0223,5881.0
2023-05-15 10:55:00,44.31,44.39,44.3,44.39,21278.0,44.0322,44.1117,44.0223,44.1117,21278.0
2023-05-15 11:00:00,44.39,44.42,44.38,44.41,15705.0,44.1117,44.1415,44.1018,44.1316,15705.0
2023-05-15 11:05:00,44.4,44.47,44.38,44.45,9823.0,44.1216,44.1912,44.1018,44.1713,9823.0
2023-05-15 11:10:00,44.44,44.45,44.43,44.43,3794.0,44.1614,44.1713,44.1514,44.1514,3794.0
2023-05-15 11:15:00,44.42,44.47,44.41,44.44,43890.0,44.1415,44.1912,44.1316,44.1614,43890.0
2023-05-15 11:20:00,44.45,44.45,44.41,44.43,11010.0,44.1713,44.1713,44.1316,44.1514,11010.0
2023-05-15 11:25:00,44.42,44.49,44.42,44.47,7087.0,44.1415,44.2111,44.1415,44.1912,7087.0
2023-05-15 11:30:00,44.46,44.46,44.38,44.39,14509.0,44.1813,44.1813,44.1018,44.1117,14509.0
2023-05-15 11:35:00,44.4,44.42,44.36,44.36,11741.0,44.1216,44.1415,44.0819,44.0819,11741.0
2023-05-15 11:40:00,44.37,44.37,44.35,44.35,4192.0,44.0918,44.0918,44.0719,44.0719,4192.0
2023-05-15 11:45:00,44.35,44.38,44.34,44.36,4432.0,44.0719,44.1018,44.062,44.0819,4432.0
2023-05-15 11:50:00,44.36,44.37,44.31,44.32,8527.0,44.0819,44.0918,44.0322,44.0421,8527.0
2023-05-15 11:55:00,44.32,44.33,44.31,44.33,2452.0,44.0421,44.0521,44.0322,44.0521,2452.0
2023-05-15 12:00:00,44.31,44.32,44.26,44.27,5565.0,44.0322,44.0421,43.9825,43.9924,5565.0
2023-05-15 12:05:00,44.28,44.33,44.28,44.32,3687.0,44.0024,44.0521,44.0024,44.0421,3687.0
2023-05-15 12:10:00,44.32,44.33,44.3,44.33,1500.0,44.0421,44.0521,44.0223,44.0521,1500.0
2023-05-15 12:15:00,44.32,44.36,44.31,44.36,5694.0,44.0421,44.0819,44.0322,44.0819,5694.0
2023-05-15 12:20:00,44.35,44.37,44.34,44.36,4428.0,44.0719,44.0918,44.062,44.0819,4428.0
2023-05-15 12:25:00,44.36,44.39,44.36,44.39,5341.0,44.0819,44.1117,44.0819,44.1117,5341.0
2023-05-15 12:30:00,44.38,44.42,44.38,44.41,9004.0,44.1018,44.1415,44.1018,44.1316,9004.0
2023-05-15 12:35:00,44.41,44.44,44.41,44.43,9709.0,44.1316,44.1614,44.1316,44.1514,9709.0
2023-05-15 12:40:00,44.43,44.43,44.39,44.41,6661.0,44.1514,44.1514,44.1117,44.1316,6661.0
2023-05-15 12:45:00,44.42,44.49,44.42,44.48,5652.0,44.1415,44.2111,44.1415,44.2011,5652.0
2023-05-15 12:50:00,44.49,44.51,44.47,44.47,10815.0,44.2111,44.2309,44.1912,44.1912,10815.0
2023-05-15 12:55:00,44.47,44.53,44.47,44.53,6393.0,44.1912,44.2508,44.1912,44.2508,6393.0
2023-05-15 13:00:00,44.54,44.6,44.54,44.59,3552.0,44.2608,44.3204,44.2608,44.3104,3552.0
2023-05-15 13:05:00,44.6,44.63,44.59,44.6,10067.0,44.3204,44.3502,44.3104,44.3204,10067.0
2023-05-15 13:10:00,44.61,44.62,44.59,44.62,5246.0,44.3303,44.3403,44.3104,44.3403,5246.0
2023-05-15 13:15:00,44.62,44.64,44.61,44.63,4646.0,44.3403,44.3601,44.3303,44.3502,4646.0
2023-05-15 13:20:00,44.62,44.62,44.57,44.6,6390.0,44.3403,44.3403,44.2906,44.3204,6390.0
2023-05-15 13:25:00,44.61,44.61,44.52,44.52,9553.0,44.3303,44.3303,44.2409,44.2409,9553.0
2023-05-15 13:30:00,44.52,44.52,44.46,44.47,7619.0,44.2409,44.2409,44.1813,44.1912,7619.0
2023-05-15 13:35:00,44.46,44.47,44.44,44.44,9257.0,44.1813,44.1912,44.1614,44.1614,9257.0
2023-05-15 13:40:00,44.45,44.45,44.41,44.43,7273.0,44.1713,44.1713,44.1316,44.1514,7273.0
2023-05-15 13:45:00,44.42,44.43,44.4,44.41,5342.0,44.1415,44.1514,44.1216,44.1316,5342.0
2023-05-15 13:50:00,44.42,44.43,44.39,44.43,6220.0,44.1415,44.1514,44.1117,44.1514,6220.0
2023-05-15 13:55:00,44.43,44.47,44.42,44.46,5193.0,44.1514,44.1912,44.1415,44.1813,5193.0
2023-05-15 14:00:00,44.46,44.48,44.45,44.45,6186.0,44.1813,44.2011,44.1713,44.1713,6186.0
2023-05-15 14:05:00,44.45,44.49,44.45,44.48,6250.0,44.1713,44.2111,44.1713,44.2011,6250.0
2023-05-15 14:10:00,44.48,44.49,44.47,44.48,2719.0,44.2011,44.2111,44.1912,44.2011,2719.0
2023-05-15 14:15:00,44.48,44.5,44.44,44.45,10846.0,44.2011,44.221,44.1614,44.1713,10846.0
2023-05-15 14:20:00,44.46,44.47,44.41,44.41,9484.0,44.1813,44.1912,44.1316,44.1316,9484.0
2023-05-15 14:25:00,44.41,44.44,44.39,44.42,8308.0,44.1316,44.1614,44.1117,44.1415,8308.0
2023-05-15 14:30:00,44.42,44.43,44.39,44.43,3698.0,44.1415,44.1514,44.1117,44.1514,3698.0
2023-05-15 14:35:00,44.44,44.46,44.42,44.44,9570.0,44.1614,44.1813,44.1415,44.1614,9570.0
2023-05-15 14:40:00,44.45,44.5,44.45,44.48,5780.0,44.1713,44.221,44.1713,44.2011,5780.0
2023-05-15 14:45:00,44.48,44.52,44.48,44.5,6743.0,44.2011,44.2409,44.2011,44.221,6743.0
2023-05-15 14:50:00,44.5,44.52,44.5,44.51,5347.0,44.221,44.2409,44.221,44.2309,5347.0
2023-05-15 14:55:00,44.51,44.52,44.47,44.48,9300.0,44.2309,44.2409,44.1912,44.2011,9300.0
2023-05-15 15:00:00,44.49,44.55,44.49,44.54,42425.0,44.2111,44.2707,44.2111,44.2608,42425.0
2023-05-15 15:05:00,44.53,44.56,44.5,44.53,12616.0,44.2508,44.2806,44.221,44.2508,12616.0
2023-05-15 15:10:00,44.54,44.54,44.51,44.53,8225.0,44.2608,44.2608,44.2309,44.2508,8225.0
2023-05-15 15:15:00,44.53,44.56,44.52,44.54,10657.0,44.2508,44.2806,44.2409,44.2608,10657.0
2023-05-15 15:20:00,44.54,44.55,44.51,44.53,17527.0,44.2608,44.2707,44.2309,44.2508,17527.0
2023-05-15 15:25:00,44.54,44.56,44.53,44.55,9943.0,44.2608,44.2806,44.2508,44.2707,9943.0
2023-05-15 15:30:00,44.55,44.56,44.52,44.53,18146.0,44.2707,44.2806,44.2409,44.2508,18146.0
2023-05-15 15:35:00,44.53,44.56,44.51,44.55,14853.0,44.2508,44.2806,44.2309,44.2707,14853.0
2023-05-15 15:40:00,44.55,44.56,44.52,44.54,36123.0,44.2707,44.2806,44.2409,44.2608,36123.0
2023-05-15 15:45:00,44.54,44.58,44.53,44.54,33331.0,44.2608,44.3005,44.2508,44.2608,33331.0
2023-05-15 15:50:00,44.54,44.57,44.48,44.48,64739.0,44.2608,44.2906,44.2011,44.2011,64739.0
2023-05-15 15:55:00,44.48,44.58,44.47,44.55,145259.0,44.2011,44.3005,44.1912,44.2707,145259.0
2023-05-16 09:30:00,44.32,44.38,44.21,44.24,19087.0,44.0421,44.1018,43.9328,43.9626,19087.0
2023-05-16 09:35:00,44.27,44.29,44.24,44.26,9867.0,43.9924,44.0123,43.9626,43.9825,9867.0
2023-05-16 09:40:00,44.3,44.46,44.28,44.46,7065.0,44.0223,44.1813,44.0024,44.1813,7065.0
2023-05-16 09:45:00,44.47,44.47,44.34,44.37,14449.0,44.1912,44.1912,44.062,44.0918,14449.0
2023-05-16 09:50:00,44.35,44.35,44.22,44.27,14854.0,44.0719,44.0719,43.9428,43.9924,14854.0
2023-05-16 09:55:00,44.26,44.32,44.24,44.25,9117.0,43.9825,44.0421,43.9626,43.9726,9117.0
2023-05-16 10:00:00,44.26,44.32,44.25,44.27,12769.0,43.9825,44.0421,43.9726,43.9924,12769.0
2023-05-16 10:05:00,44.29,44.33,44.23,44.26,60506.0,44.0123,44.0521,43.9527,43.9825,60506.0
2023-05-16 10:10:00,44.28,44.28,44.2,44.25,24460.0,44.0024,44.0024,43.9229,43.9726,24460.0
2023-05-16 10:15:00,44.24,44.26,44.23,44.24,10569.0,43.9626,43.9825,43.9527,43.9626,10569.0
2023-05-16 10:20:00,44.23,44.24,44.17,44.23,7433.0,43.9527,43.9626,43.8931,43.9527,7433.0
2023-05-16 10:25:00,44.22,44.26,44.17,44.23,9250.0,43.9428,43.9825,43.8931,43.9527,9250.0
2023-05-16 10:30:00,44.28,44.29,44.18,44.21,15283.0,44.0024,44.0123,43.903,43.9328,15283.0
2023-05-16 10:35:00,44.21,44.25,44.17,44.23,10973.0,43.9328,43.9726,43.8931,43.9527,10973.0
2023-05-16 10:40:00,44.23,44.23,44.14,44.22,6944.0,43.9527,43.9527,43.8633,43.9428,6944.0
2023-05-16 10:45:00,44.21,44.23,44.18,44.21,7661.0,43.9328,43.9527,43.903,43.9328,7661.0
2023-05-16 10:50:00,44.22,44.22,44.15,44.16,10000.0,43.9428,43.9428,43.8732,43.8831,10000.0
2023-05-16 10:55:00,44.15,44.18,44.1,44.15,17306.0,43.8732,43.903,43.8235,43.8732,17306.0
2023-05-16 11:00:00,44.13,44.13,44.09,44.13,7702.0,43.8533,43.8533,43.8136,43.8533,7702.0
2023-05-16 11:05:00,44.14,44.15,44.09,44.13,9879.0,43.8633,43.8732,43.8136,43.8533,9879.0
2023-05-16 11:10:00,44.14,44.17,44.06,44.06,24381.0,43.8633,43.8931,43.7838,43.7838,24381.0
2023-05-16 11:15:00,44.09,44.12,44.07,44.11,6300.0,43.8136,43.8434,43.7937,43.8334,6300.0
2023-05-16 11:20:00,44.12,44.13,44.03,44.06,8228.0,43.8434,43.8533,43.7539,43.7838,8228.0
2023-05-16 11:25:00,44.07,44.11,44.05,44.11,6036.0,43.7937,43.8334,43.7738,43.8334,6036.0
2023-05-16 11:30:00,44.11,44.3,44.11,44.27,13195.0,43.8334,44.0223,43.8334,43.9924,13195.0
2023-05-16 11:35:00,44.29,44.3,44.19,44.2,5915.0,44.0123,44.0223,43.9129,43.9229,5915.0
2023-05-16 11:40:00,44.19,44.21,44.18,44.21,4848.0,43.9129,43.9328,43.903,43.9328,4848.0
2023-05-16 11:45:00,44.21,44.28,44.2,44.28,7302.0,43.9328,44.0024,43.9229,44.0024,7302.0
2023-05-16 11:50:00,44.28,44.35,44.28,44.34,6186.0,44.0024,44.0719,44.0024,44.062,6186.0
2023-05-16 11:55:00,44.34,44.34,44.29,44.33,4987.0,44.062,44.062,44.0123,44.0521,4987.0
2023-05-16 12:00:00,44.33,44.34,44.25,44.26,4463.0,44.0521,44.062,43.9726,43.9825,4463.0
2023-05-16 12:05:00,44.25,44.3,44.25,44.27,7427.0,43.9726,44.0223,43.9726,43.9924,7427.0
2023-05-16 12:10:00,44.27,44.29,44.25,44.27,4716.0,43.9924,44.0123,43.9726,43.9924,4716.0
2023-05-16 12:15:00,44.27,44.28,44.25,44.27,4163.0,43.9924,44.0024,43.9726,43.9924,4163.0
2023-05-16 12:20:00,44.27,44.33,44.25,44.3,22281.0,43.9924,44.0521,43.9726,44.0223,22281.0
2023-05-16 12:25:00,44.3,44.33,44.3,44.33,5670.0,44.0223,44.0521,44.0223,44.0521,5670.0
2023-05-16 12:30:00,44.33,44.36,44.33,44.36,9305.0,44.0521,44.0819,44.0521,44.0819,9305.0
2023-05-16 12:35:00,44.38,44.4,44.35,44.4,4604.0,44.1018,44.1216,44.0719,44.1216,4604.0
2023-05-16 12:40:00,44.41,44.44,44.4,44.41,7544.0,44.1316,44.1614,44.1216,44.1316,7544.0
2023-05-16 12:45:00,44.41,44.41,44.34,44.37,13254.0,44.1316,44.1316,44.062,44.0918,13254.0
2023-05-16 12:50:00,44.38,44.39,44.36,44.39,7923.0,44.1018,44.1117,44.0819,44.1117,7923.0
2023-05-16 12:55:00,44.4,44.45,44.39,44.42,6636.0,44.1216,44.1713,44.1117,44.1415,6636.0
2023-05-16 13:00:00,44.43,44.43,44.35,44.36,5200.0,44.1514,44.1514,44.0719,44.0819,5200.0
2023-05-16 13:05:00,44.36,44.39,44.35,44.38,10510.0,44.0819,44.1117,44.0719,44.1018,10510.0
2023-05-16 13:10:00,44.37,44.37,44.33,44.35,8560.0,44.0918,44.0918,44.0521,44.0719,8560.0
2023-05-16 13:15:00,44.35,44.41,44.35,44.4,5989.0,44.0719,44.1316,44.0719,44.1216,5989.0
2023-05-16 13:20:00,44.4,44.4,44.35,44.35,5121.0,44.1216,44.1216,44.0719,44.0719,5121.0
2023-05-16 13:25:00,44.36,44.38,44.36,44.38,9244.0,44.0819,44.1018,44.0819,44.1018,9244.0
2023-05-16 13:30:00,44.38,44.42,44.34,44.41,21205.0,44.1018,44.1415,44.062,44.1316,21205.0
2023-05-16 13:35:00,44.41,44.41,44.35,44.36,9950.0,44.1316,44.1316,44.0719,44.0819,9950.0
2023-05-16 13:40:00,44.35,44.35,44.3,44.31,6858.0,44.0719,44.0719,44.0223,44.0322,6858.0
2023-05-16 13:45:00,44.3,44.33,44.3,44.32,7255.0,44.0223,44.0521,44.0223,44.0421,7255.0
2023-05-16 13:50:00,44.32,44.36,44.31,44.34,8161.0,44.0421,44.0819,44.0322,44.062,8161.0
2023-05-16 13:55:00,44.34,44.35,44.31,44.32,7642.0,44.062,44.0719,44.0322,44.0421,7642.0
2023-05-16 14:00:00,44.33,44.33,44.23,44.24,6310.0,44.0521,44.0521,43.9527,43.9626,6310.0
2023-05-16 14:05:00,44.23,44.28,44.22,44.27,6267.0,43.9527,44.0024,43.9428,43.9924,6267.0
2023-05-16 14:10:00,44.26,44.27,44.22,44.23,6235.0,43.9825,43.9924,43.9428,43.9527,6235.0
2023-05-16 14:15:00,44.23,44.23,44.17,44.22,9363.0,43.9527,43.9527,43.8931,43.9428,9363.0
2023-05-16 14:20:00,44.23,44.23,44.17,44.17,8279.0,43.9527,43.9527,43.8931,43.8931,8279.0
2023-05-16 14:25:00,44.16,44.22,44.16,44.22,6428.0,43.8831,43.9428,43.8831,43.9428,6428.0
2023-05-16 14:30:00,44.22,44.25,44.19,44.25,6927.0,43.9428,43.9726,43.9129,43.9726,6927.0
2023-05-16 14:35:00,44.26,44.26,44.24,44.25,5100.0,43.9825,43.9825,43.9626,43.9726,5100.0
2023-05-16 14:40:00,44.25,44.25,44.21,44.22,4860.0,43.9726,43.9726,43.9328,43.9428,4860.0
2023-05-16 14:45:00,44.22,44.23,44.12,44.15,59872.0,43.9428,43.9527,43.8434,43.8732,59872.0
2023-05-16 14:50:00,44.16,44.18,44.12,44.13,11978.0,43.8831,43.903,43.8434,43.8533,11978.0
2023-05-16 14:55:00,44.13,44.16,44.12,44.12,8916.0,43.8533,43.8831,43.8434,43.8434,8916.0
2023-05-16 15:00:00,44.13,44.16,44.11,44.15,10882.0,43.8533,43.8831,43.8334,43.8732,10882.0
2023-05-16 15:05:00,44.15,44.16,44.14,44.15,7514.0,43.8732,43.8831,43.8633,43.8732,7514.0
2023-05-16 15:10:00,44.15,44.16,44.11,44.11,11641.0,43.8732,43.8831,43.8334,43.8334,11641.0
2023-05-16 15:15:00,44.11,44.22,44.1,44.22,66863.0,43.8334,43.9428,43.8235,43.9428,66863.0
2023-05-16 15:20:00,44.21,44.23,44.18,44.19,83223.0,43.9328,43.9527,43.903,43.9129,83223.0
2023-05-16 15:25:00,44.2,44.23,44.19,44.23,11822.0,43.9229,43.9527,43.9129,43.9527,11822.0
2023-05-16 15:30:00,44.23,44.26,44.21,44.23,15022.0,43.9527,43.9825,43.9328,43.9527,15022.0
2023-05-16 15:35:00,44.22,44.23,44.19,44.23,17380.0,43.9428,43.9527,43.9129,43.9527,17380.0
2023-05-16 15:40:00,44.22,44.23,44.19,44.23,67064.0,43.9428,43.9527,43.9129,43.9527,67064.0
2023-05-16 15:45:00,44.23,44.28,44.19,44.27,37239.0,43.9527,44.0024,43.9129,43.9924,37239.0
2023-05-16 15:50:00,44.27,44.28,44.17,44.2,52608.0,43.9924,44.0024,43.8931,43.9229,52608.0
2023-05-16 15:55:00,44.2,44.3,44.19,44.24,256149.0,43.9229,44.0223,43.9129,43.9626,256149.0
2023-05-17 09:30:00,44.94,45.01,44.81,44.87,40101.0,44.6582,44.7278,44.5291,44.5887,40101.0
2023-05-17 09:35:00,44.88,44.89,44.77,44.8,7769.0,44.5986,44.6086,44.4893,44.5191,7769.0
2023-05-17 09:40:00,44.78,44.78,44.52,44.64,22063.0,44.4992,44.4992,44.2409,44.3601,22063.0
2023-05-17 09:45:00,44.64,44.66,44.58,44.61,8977.0,44.3601,44.38,44.3005,44.3303,8977.0
2023-05-17 09:50:00,44.6,44.61,44.55,44.58,9939.0,44.3204,44.3303,44.2707,44.3005,9939.0
2023-05-17 09:55:00,44.57,44.6,44.54,44.57,18478.0,44.2906,44.3204,44.2608,44.2906,18478.0
2023-05-17 10:00:00,44.57,44.59,44.55,44.55,9416.0,44.2906,44.3104,44.2707,44.2707,9416.0
2023-05-17 10:05:00,44.55,44.66,44.55,44.66,9167.0,44.2707,44.38,44.2707,44.38,9167.0
2023-05-17 10:10:00,44.65,44.66,44.55,44.55,5433.0,44.3701,44.38,44.2707,44.2707,5433.0
2023-05-17 10:15:00,44.55,44.62,44.55,44.56,5710.0,44.2707,44.3403,44.2707,44.2806,5710.0
2023-05-17 10:20:00,44.55,44.6,44.55,44.59,5176.0,44.2707,44.3204,44.2707,44.3104,5176.0
2023-05-17 10:25:00,44.59,44.62,44.58,44.6,5874.0,44.3104,44.3403,44.3005,44.3204,5874.0
2023-05-17 10:30:00,44.61,44.61,44.54,44.55,34267.0,44.3303,44.3303,44.2608,44.2707,34267.0
2023-05-17 10:35:00,44.55,44.62,44.55,44.6,5349.0,44.2707,44.3403,44.2707,44.3204,5349.0
2023-05-17 10:40:00,44.59,44.59,44.55,44.58,7368.0,44.3104,44.3104,44.2707,44.3005,7368.0
2023-05-17 10:45:00,44.58,44.58,44.52,44.54,7487.0,44.3005,44.3005,44.2409,44.2608,7487.0
2023-05-17 10:50:00,44.54,44.59,44.53,44.55,7467.0,44.2608,44.3104,44.2508,44.2707,7467.0
2023-05-17 10:55:00,44.55,44.55,44.46,44.48,8601.0,44.2707,44.2707,44.1813,44.2011,8601.0
2023-05-17 11:00:00,44.49,44.54,44.47,44.53,9549.0,44.2111,44.2608,44.1912,44.2508,9549.0
2023-05-17 11:05:00,44.54,44.57,44.54,44.54,2127.0,44.2608,44.2906,44.2608,44.2608,2127.0
2023-05-17 11:10:00,44.53,44.53,44.47,44.48,5117.0,44.2508,44.2508,44.1912,44.2011,5117.0
2023-05-17 11:15:00,44.47,44.58,44.47,44.52,13536.0,44.1912,44.3005,44.1912,44.2409,13536.0
2023-05-17 11:20:00,44.52,44.52,44.4,44.41,7145.0,44.2409,44.2409,44.1216,44.1316,7145.0
2023-05-17 11:25:00,44.41,44.47,44.41,44.46,5940.0,44.1316,44.1912,44.1316,44.1813,5940.0
2023-05-17 11:30:00,44.46,44.51,44.43,44.48,8162.0,44.1813,44.2309,44.1514,44.2011,8162.0
2023-05-17 11:35:00,44.48,44.52,44.47,44.51,3986.0,44.2011,44.2409,44.1912,44.2309,3986.0
2023-05-17 11:40:00,44.52,44.55,44.48,44.48,15372.0,44.2409,44.2707,44.2011,44.2011,15372.0
2023-05-17 11:45:00,44.49,44.52,44.47,44.47,7901.0,44.2111,44.2409,44.1912,44.1912,7901.0
2023-05-17 11:50:00,44.46,44.5,44.46,44.48,10358.0,44.1813,44.221,44.1813,44.2011,10358.0
2023-05-17 11:55:00,44.48,44.49,44.4,44.41,10005.0,44.2011,44.2111,44.1216,44.1316,10005.0
2023-05-17 12:00:00,44.41,44.49,44.4,44.45,13061.0,44.1316,44.2111,44.1216,44.1713,13061.0
2023-05-17 12:05:00,44.45,44.47,44.42,44.43,5256.0,44.1713,44.1912,44.1415,44.1514,5256.0
2023-05-17 12:10:00,44.43,44.45,44.38,44.43,39470.0,44.1514,44.1713,44.1018,44.1514,39470.0
2023-05-17 12:15:00,44.43,44.5,44.4,44.5,8540.0,44.1514,44.221,44.1216,44.221,8540.0
2023-05-17 12:20:00,44.51,44.52,44.47,44.47,6420.0,44.2309,44.2409,44.1912,44.1912,6420.0
2023-05-17 12:25:00,44.46,44.52,44.46,44.52,3020.0,44.1813,44.2409,44.1813,44.2409,3020.0
2023-05-17 12:30:00,44.53,44.55,44.5,44.51,5651.0,44.2508,44.2707,44.221,44.2309,5651.0
2023-05-17 12:35:00,44.51,44.58,44.51,44.58,8057.0,44.2309,44.3005,44.2309,44.3005,8057.0
2023-05-17 12:40:00,44.58,44.59,44.55,44.58,6112.0,44.3005,44.3104,44.2707,44.3005,6112.0
2023-05-17 12:45:00,44.58,44.61,44.56,44.58,15355.0,44.3005,44.3303,44.2806,44.3005,15355.0
2023-05-17 12:50:00,44.57,44.59,44.54,44.54,9615.0,44.2906,44.3104,44.2608,44.2608,9615.0
2023-05-17 12:55:00,44.55,44.58,44.51,44.55,6529.0,44.2707,44.3005,44.2309,44.2707,6529.0
2023-05-17 13:00:00,44.55,44.6,44.54,44.59,8053.0,44.2707,44.3204,44.2608,44.3104,8053.0
2023-05-17 13:05:00,44.59,44.65,44.59,44.63,9961.0,44.3104,44.3701,44.3104,44.3502,9961.0
2023-05-17 13:10:00,44.63,44.63,44.58,44.6,9681.0,44.3502,44.3502,44.3005,44.3204,9681.0
2023-05-17 13:15:00,44.59,44.61,44.58,44.61,5285.0,44.3104,44.3303,44.3005,44.3303,5285.0
2023-05-17 13:20:00,44.61,44.68,44.61,44.65,9653.0,44.3303,44.3999,44.3303,44.3701,9653.0
2023-05-17 13:25:00,44.66,44.71,44.65,44.71,3923.0,44.38,44.4297,44.3701,44.4297,3923.0
2023-05-17 13:30:00,44.72,44.77,44.72,44.77,21153.0,44.4396,44.4893,44.4396,44.4893,21153.0
2023-05-17 13:35:00,44.77,44.88,44.76,44.88,21238.0,44.4893,44.5986,44.4794,44.5986,21238.0
2023-05-17 13:40:00,44.88,44.9,44.84,44.87,10111.0,44.5986,44.6185,44.5589,44.5887,10111.0
2023-05-17 13:45:00,44.87,44.88,44.83,44.83,6022.0,44.5887,44.5986,44.5489,44.5489,6022.0
2023-05-17 13:50:00,44.85,44.87,44.82,44.84,5742.0,44.5688,44.5887,44.539,44.5589,5742.0
2023-05-17 13:55:00,44.84,44.88,44.83,44.88,8104.0,44.5589,44.5986,44.5489,44.5986,8104.0
2023-05-17 14:00:00,44.88,44.88,44.8,44.82,9017.0,44.5986,44.5986,44.5191,44.539,9017.0
2023-05-17 14:05:00,44.81,44.82,44.79,44.82,9296.0,44.5291,44.539,44.5092,44.539,9296.0
2023-05-17 14:10:00,44.83,44.88,44.83,44.87,7058.0,44.5489,44.5986,44.5489,44.5887,7058.0
2023-05-17 14:15:00,44.87,44.88,44.81,44.86,13390.0,44.5887,44.5986,44.5291,44.5787,13390.0
2023-05-17 14:20:00,44.85,44.86,44.84,44.85,8189.0,44.5688,44.5787,44.5589,44.5688,8189.0
2023-05-17 14:25:00,44.84,44.85,44.82,44.84,7825.0,44.5589,44.5688,44.539,44.5589,7825.0
2023-05-17 14:30:00,44.84,44.88,44.84,44.86,14469.0,44.5589,44.5986,44.5589,44.5787,14469.0
2023-05-17 14:35:00,44.86,44.88,44.86,44.87,12447.0,44.5787,44.5986,44.5787,44.5887,12447.0
2023-05-17 14:40:00,44.87,44.9,44.86,44.89,4886.0,44.5887,44.6185,44.5787,44.6086,4886.0
2023-05-17 14:45:00,44.89,44.91,44.87,44.89,18905.0,44.6086,44.6284,44.5887,44.6086,18905.0
2023-05-17 14:50:00,44.9,44.9,44.82,44.86,18317.0,44.6185,44.6185,44.539,44.5787,18317.0
2023-05-17 14:55:00,44.85,44.86,44.82,44.83,5359.0,44.5688,44.5787,44.539,44.5489,5359.0
2023-05-17 15:00:00,44.82,44.84,44.81,44.84,11062.0,44.539,44.5589,44.5291,44.5589,11062.0
2023-05-17 15:05:00,44.83,44.85,44.83,44.84,7459.0,44.5489,44.5688,44.5489,44.5589,7459.0
2023-05-17 15:10:00,44.84,44.85,44.82,44.83,11860.0,44.5589,44.5688,44.539,44.5489,11860.0
2023-05-17 15:15:00,44.83,44.89,44.82,44.87,32615.0,44.5489,44.6086,44.539,44.5887,32615.0
2023-05-17 15:20:00,44.87,44.89,44.78,44.8,26590.0,44.5887,44.6086,44.4992,44.5191,26590.0
2023-05-17 15:25:00,44.79,44.81,44.77,44.78,19075.0,44.5092,44.5291,44.4893,44.4992,19075.0
2023-05-17 15:30:00,44.78,44.79,44.68,44.69,20940.0,44.4992,44.5092,44.3999,44.4098,20940.0
2023-05-17 15:35:00,44.69,44.72,44.66,44.68,28934.0,44.4098,44.4396,44.38,44.3999,28934.0
2023-05-17 15:40:00,44.68,44.73,44.66,44.71,29703.0,44.3999,44.4496,44.38,44.4297,29703.0
2023-05-17 15:45:00,44.72,44.78,44.71,44.77,33205.0,44.4396,44.4992,44.4297,44.4893,33205.0
2023-05-17 15:50:00,44.77,44.79,44.71,44.73,54528.0,44.4893,44.5092,44.4297,44.4496,54528.0
2023-05-17 15:55:00,44.73,44.76,44.64,44.67,144159.0,44.4496,44.4794,44.3601,44.3899,144159.0
2023-05-18 09:30:00,44.51,44.77,44.39,44.45,19791.0,44.2309,44.4893,44.1117,44.1713,19791.0
2023-05-18 09:35:00,44.46,44.51,44.42,44.48,21334.0,44.1813,44.2309,44.1415,44.2011,21334.0
2023-05-18 09:40:00,44.46,44.51,44.41,44.41,11528.0,44.1813,44.2309,44.1316,44.1316,11528.0
2023-05-18 09:45:00,44.43,44.47,44.42,44.46,6232.0,44.1514,44.1912,44.1415,44.1813,6232.0
2023-05-18 09:50:00,44.46,44.47,44.38,44.39,10057.0,44.1813,44.1912,44.1018,44.1117,10057.0
2023-05-18 09:55:00,44.39,44.4,44.36,44.37,7251.0,44.1117,44.1216,44.0819,44.0918,7251.0
2023-05-18 10:00:00,44.38,44.49,44.37,44.49,11804.0,44.1018,44.2111,44.0918,44.2111,11804.0
2023-05-18 10:05:00,44.5,44.57,44.5,44.56,4119.0,44.221,44.2906,44.221,44.2806,4119.0
2023-05-18 10:10:00,44.57,44.63,44.56,44.6,10184.0,44.2906,44.3502,44.2806,44.3204,10184.0
2023-05-18 10:15:00,44.6,44.75,44.6,44.7,25497.0,44.3204,44.4694,44.3204,44.4197,25497.0
2023-05-18 10:20:00,44.71,44.77,44.7,44.77,7877.0,44.4297,44.4893,44.4197,44.4893,7877.0
2023-05-18 10:25:00,44.77,44.77,44.72,44.73,4723.0,44.4893,44.4893,44.4396,44.4496,4723.0
2023-05-18 10:30:00,44.73,44.77,44.69,44.73,11612.0,44.4496,44.4893,44.4098,44.4496,11612.0
2023-05-18 10:35:00,44.74,44.76,44.7,44.74,4631.0,44.4595,44.4794,44.4197,44.4595,4631.0
2023-05-18 10:40:00,44.73,44.76,44.68,44.69,2954.0,44.4496,44.4794,44.3999,44.4098,2954.0
2023-05-18 10:45:00,44.69,44.72,44.66,44.69,2999.0,44.4098,44.4396,44.38,44.4098,2999.0
2023-05-18 10:50:00,44.68,44.71,44.66,44.68,11728.0,44.3999,44.4297,44.38,44.3999,11728.0
2023-05-18 10:55:00,44.67,44.72,44.67,44.72,4901.0,44.3899,44.4396,44.3899,44.4396,4901.0
2023-05-18 11:00:00,44.73,44.79,44.73,44.78,5141.0,44.4496,44.5092,44.4496,44.4992,5141.0
2023-05-18 11:05:00,44.78,44.79,44.74,44.75,3374.0,44.4992,44.5092,44.4595,44.4694,3374.0
2023-05-18 11:10:00,44.76,44.76,44.68,44.71,5130.0,44.4794,44.4794,44.3999,44.4297,5130.0
2023-05-18 11:15:00,44.71,44.72,44.66,44.67,6868.0,44.4297,44.4396,44.38,44.3899,6868.0
2023-05-18 11:20:00,44.67,44.67,44.57,44.59,3559.0,44.3899,44.3899,44.2906,44.3104,3559.0
2023-05-18 11:25:00,44.58,44.58,44.52,44.53,5613.0,44.3005,44.3005,44.2409,44.2508,5613.0
2023-05-18 11:30:00,44.52,44.55,44.5,44.53,10949.0,44.2409,44.2707,44.221,44.2508,10949.0
2023-05-18 11:35:00,44.5,44.56,44.49,44.54,4731.0,44.221,44.2806,44.2111,44.2608,4731.0
2023-05-18 11:40:00,44.52,44.56,44.51,44.55,2301.0,44.2409,44.2806,44.2309,44.2707,2301.0
2023-05-18 11:45:00,44.55,44.62,44.55,44.58,7982.0,44.2707,44.3403,44.2707,44.3005,7982.0
2023-05-18 11:50:00,44.58,44.6,44.55,44.6,10603.0,44.3005,44.3204,44.2707,44.3204,10603.0
2023-05-18 11:55:00,44.6,44.63,44.42,44.46,15418.0,44.3204,44.3502,44.1415,44.1813,15418.0
2023-05-18 12:00:00,44.44,44.44,44.42,44.42,3604.0,44.1614,44.1614,44.1415,44.1415,3604.0
2023-05-18 12:05:00,44.4,44.4,44.35,44.35,4294.0,44.1216,44.1216,44.0719,44.0719,4294.0
2023-05-18 12:10:00,44.35,44.4,44.33,44.33,7410.0,44.0719,44.1216,44.0521,44.0521,7410.0
2023-05-18 12:15:00,44.31,44.37,44.29,44.37,2416.0,44.0322,44.0918,44.0123,44.0918,2416.0
2023-05-18 12:20:00,44.37,44.4,44.34,44.4,3964.0,44.0918,44.1216,44.062,44.1216,3964.0
2023-05-18 12:25:00,44.39,44.4,44.32,44.34,5913.0,44.1117,44.1216,44.0421,44.062,5913.0
2023-05-18 12:30:00,44.34,44.36,44.32,44.34,4022.0,44.062,44.0819,44.0421,44.062,4022.0
2023-05-18 12:35:00,44.34,44.36,44.29,44.3,4916.0,44.062,44.0819,44.0123,44.0223,4916.0
2023-05-18 12:40:00,44.31,44.33,44.27,44.33,2438.0,44.0322,44.0521,43.9924,44.0521,2438.0
2023-05-18 12:45:00,44.32,44.34,44.31,44.31,1509.0,44.0421,44.062,44.0322,44.0322,1509.0
2023-05-18 12:50:00,44.27,44.31,44.26,44.29,2244.0,43.9924,44.0322,43.9825,44.0123,2244.0
2023-05-18 12:55:00,44.28,44.31,44.24,44.31,7287.0,44.0024,44.0322,43.9626,44.0322,7287.0
2023-05-18 13:00:00,44.33,44.34,44.32,44.33,1888.0,44.0521,44.062,44.0421,44.0521,1888.0
2023-05-18 13:05:00,44.33,44.33,44.29,44.31,2466.0,44.0521,44.0521,44.0123,44.0322,2466.0
2023-05-18 13:10:00,44.3,44.38,44.27,44.34,20134.0,44.0223,44.1018,43.9924,44.062,20134.0
2023-05-18 13:15:00,44.34,44.45,44.34,44.44,14424.0,44.062,44.1713,44.062,44.1614,14424.0
2023-05-18 13:20:00,44.45,44.49,44.44,44.44,3650.0,44.1713,44.2111,44.1614,44.1614,3650.0
2023-05-18 13:25:00,44.44,44.48,44.36,44.36,12325.0,44.1614,44.2011,44.0819,44.0819,12325.0
2023-05-18 13:30:00,44.36,44.43,44.36,44.43,6643.0,44.0819,44.1514,44.0819,44.1514,6643.0
2023-05-18 13:35:00,44.41,44.46,44.4,44.46,18287.0,44.1316,44.1813,44.1216,44.1813,18287.0
2023-05-18 13:40:00,44.43,44.48,44.43,44.44,15489.0,44.1514,44.2011,44.1514,44.1614,15489.0
2023-05-18 13:45:00,44.43,44.5,44.42,44.5,23486.0,44.1514,44.221,44.1415,44.221,23486.0
2023-05-18 13:50:00,44.49,44.53,44.49,44.5,3940.0,44.2111,44.2508,44.2111,44.221,3940.0
2023-05-18 13:55:00,44.48,44.49,44.46,44.49,6325.0,44.2011,44.2111,44.1813,44.2111,6325.0
2023-05-18 14:00:00,44.48,44.56,44.48,44.55,6947.0,44.2011,44.2806,44.2011,44.2707,6947.0
2023-05-18 14:05:00,44.55,44.58,44.54,44.58,6383.0,44.2707,44.3005,44.2608,44.3005,6383.0
2023-05-18 14:10:00,44.58,44.65,44.58,44.63,27338.0,44.3005,44.3701,44.3005,44.3502,27338.0
2023-05-18 14:15:00,44.63,44.65,44.58,44.65,14563.0,44.3502,44.3701,44.3005,44.3701,14563.0
2023-05-18 14:20:00,44.66,44.68,44.64,44.67,7287.0,44.38,44.3999,44.3601,44.3899,7287.0
2023-05-18 14:25:00,44.68,44.73,44.67,44.69,6096.0,44.3999,44.4496,44.3899,44.4098,6096.0
2023-05-18 14:30:00,44.69,44.77,44.69,44.77,5969.0,44.4098,44.4893,44.4098,44.4893,5969.0
2023-05-18 14:35:00,44.76,44.78,44.75,44.75,7538.0,44.4794,44.4992,44.4694,44.4694,7538.0
2023-05-18 14:40:00,44.76,44.78,44.74,44.76,8023.0,44.4794,44.4992,44.4595,44.4794,8023.0
2023-05-18 14:45:00,44.77,44.84,44.76,44.83,4335.0,44.4893,44.5589,44.4794,44.5489,4335.0
2023-05-18 14:50:00,44.84,44.84,44.82,44.82,6777.0,44.5589,44.5589,44.539,44.539,6777.0
2023-05-18 14:55:00,44.83,44.87,44.83,44.86,7402.0,44.5489,44.5887,44.5489,44.5787,7402.0
2023-05-18 15:00:00,44.87,44.91,44.87,44.87,7118.0,44.5887,44.6284,44.5887,44.5887,7118.0
2023-05-18 15:05:00,44.87,44.91,44.85,44.91,10433.0,44.5887,44.6284,44.5688,44.6284,10433.0
2023-05-18 15:10:00,44.91,44.94,44.9,44.94,9757.0,44.6284,44.6582,44.6185,44.6582,9757.0
2023-05-18 15:15:00,44.95,44.98,44.93,44.98,18886.0,44.6682,44.698,44.6483,44.698,18886.0
2023-05-18 15:20:00,44.98,44.98,44.9,44.9,20484.0,44.698,44.698,44.6185,44.6185,20484.0
2023-05-18 15:25:00,44.9,44.92,44.88,44.91,11228.0,44.6185,44.6384,44.5986,44.6284,11228.0
2023-05-18 15:30:00,44.91,44.96,44.89,44.95,12634.0,44.6284,44.6781,44.6086,44.6682,12634.0
2023-05-18 15:35:00,44.95,44.99,44.93,44.99,15281.0,44.6682,44.7079,44.6483,44.7079,15281.0
2023-05-18 15:40:00,44.98,45.1,44.97,45.09,35403.0,44.698,44.8172,44.6881,44.8073,35403.0
2023-05-18 15:45:00,45.1,45.13,45.07,45.12,33248.0,44.8172,44.8471,44.7874,44.8371,33248.0
2023-05-18 15:50:00,45.12,45.21,45.1,45.15,61206.0,44.8371,44.9266,44.8172,44.8669,61206.0
2023-05-18 15:55:00,45.15,45.2,45.14,45.18,134225.0,44.8669,44.9166,44.857,44.8967,134225.0
2023-05-19 09:30:00,45.45,45.59,45.22,45.25,57112.0,45.165,45.3042,44.9365,44.9663,57112.0
2023-05-19 09:35:00,45.25,45.29,45.11,45.11,3687.0,44.9663,45.006,44.8272,44.8272,3687.0
2023-05-19 09:40:00,45.1,45.1,44.94,45.05,7624.0,44.8172,44.8172,44.6582,44.7676,7624.0
2023-05-19 09:45:00,45.08,45.2,45.05,45.2,7675.0,44.7974,44.9166,44.7676,44.9166,7675.0
2023-05-19 09:50:00,45.2,45.33,45.17,45.25,8903.0,44.9166,45.0458,44.8868,44.9663,8903.0
2023-05-19 09:55:00,45.26,45.27,45.19,45.22,9349.0,44.9762,44.9862,44.9067,44.9365,9349.0
2023-05-19 10:00:00,45.2,45.21,45.11,45.17,8137.0,44.9166,44.9266,44.8272,44.8868,8137.0
2023-05-19 10:05:00,45.16,45.24,45.15,45.24,7127.0,44.8769,44.9564,44.8669,44.9564,7127.0
2023-05-19 10:10:00,45.22,45.22,45.12,45.12,5406.0,44.9365,44.9365,44.8371,44.8371,5406.0
2023-05-19 10:15:00,45.14,45.14,45.05,45.05,4063.0,44.857,44.857,44.7676,44.7676,4063.0
2023-05-19 10:20:00,45.07,45.08,45.02,45.04,5710.0,44.7874,44.7974,44.7377,44.7576,5710.0
2023-05-19 10:25:00,45.04,45.1,45.03,45.1,4382.0,44.7576,44.8172,44.7477,44.8172,4382.0
2023-05-19 10:30:00,45.09,45.1,45.07,45.09,2341.0,44.8073,44.8172,44.7874,44.8073,2341.0
2023-05-19 10:35:00,45.09,45.09,45.04,45.07,5161.0,44.8073,44.8073,44.7576,44.7874,5161.0
2023-05-19 10:40:00,45.08,45.09,45.05,45.07,5224.0,44.7974,44.8073,44.7676,44.7874,5224.0
2023-05-19 10:45:00,45.07,45.07,45.03,45.03,5124.0,44.7874,44.7874,44.7477,44.7477,5124.0
2023-05-19 10:50:00,45.02,45.1,45.02,45.08,8238.0,44.7377,44.8172,44.7377,44.7974,8238.0
2023-05-19 10:55:00,45.07,45.08,45.05,45.08,2700.0,44.7874,44.7974,44.7676,44.7974,2700.0
2023-05-19 11:00:00,45.09,45.15,45.08,45.14,3871.0,44.8073,44.8669,44.7974,44.857,3871.0
2023-05-19 11:05:00,45.13,45.14,45.03,45.03,13964.0,44.8471,44.857,44.7477,44.7477,13964.0
2023-05-19 11:10:00,45.04,45.05,44.94,44.97,9712.0,44.7576,44.7676,44.6582,44.6881,9712.0
2023-05-19 11:15:00,44.97,44.97,44.85,44.85,15699.0,44.6881,44.6881,44.5688,44.5688,15699.0
2023-05-19 11:20:00,44.86,44.92,44.83,44.88,8096.0,44.5787,44.6384,44.5489,44.5986,8096.0
2023-05-19 11:25:00,44.84,44.9,44.83,44.83,3891.0,44.5589,44.6185,44.5489,44.5489,3891.0
2023-05-19 11:30:00,44.83,44.83,44.75,44.79,4391.0,44.5489,44.5489,44.4694,44.5092,4391.0
2023-05-19 11:35:00,44.79,44.79,44.6,44.61,6281.0,44.5092,44.5092,44.3204,44.3303,6281.0
2023-05-19 11:40:00,44.61,44.71,44.61,44.68,3883.0,44.3303,44.4297,44.3303,44.3999,3883.0
2023-05-19 11:45:00,44.68,44.77,44.68,44.76,4705.0,44.3999,44.4893,44.3999,44.4794,4705.0
2023-05-19 11:50:00,44.76,44.8,44.74,44.74,2501.0,44.4794,44.5191,44.4595,44.4595,2501.0
2023-05-19 11:55:00,44.75,44.84,44.74,44.77,12388.0,44.4694,44.5589,44.4595,44.4893,12388.0
2023-05-19 12:00:00,44.77,44.79,44.74,44.78,4300.0,44.4893,44.5092,44.4595,44.4992,4300.0
2023-05-19 12:05:00,44.8,44.8,44.77,44.8,5081.0,44.5191,44.5191,44.4893,44.5191,5081.0
2023-05-19 12:10:00,44.8,44.82,44.78,44.81,3818.0,44.5191,44.539,44.4992,44.5291,3818.0
2023-05-19 12:15:00,44.81,44.82,44.76,44.81,3078.0,44.5291,44.539,44.4794,44.5291,3078.0
2023-05-19 12:20:00,44.8,44.84,44.8,44.84,3640.0,44.5191,44.5589,44.5191,44.5589,3640.0
2023-05-19 12:25:00,44.83,44.85,44.82,44.83,3514.0,44.5489,44.5688,44.539,44.5489,3514.0
2023-05-19 12:30:00,44.84,44.84,44.71,44.72,5108.0,44.5589,44.5589,44.4297,44.4396,5108.0
2023-05-19 12:35:00,44.72,44.9,44.71,44.88,23691.0,44.4396,44.6185,44.4297,44.5986,23691.0
2023-05-19 12:40:00,44.88,44.93,44.87,44.92,4331.0,44.5986,44.6483,44.5887,44.6384,4331.0
2023-05-19 12:45:00,44.93,45.0,44.92,45.0,9316.0,44.6483,44.7179,44.6384,44.7179,9316.0
2023-05-19 12:50:00,45.0,45.04,44.99,45.04,5759.0,44.7179,44.7576,44.7079,44.7576,5759.0
2023-05-19 12:55:00,45.03,45.05,45.0,45.02,9167.0,44.7477,44.7676,44.7179,44.7377,9167.0
2023-05-19 13:00:00,45.02,45.05,44.99,45.03,7768.0,44.7377,44.7676,44.7079,44.7477,7768.0
2023-05-19 13:05:00,45.03,45.03,44.97,44.98,3336.0,44.7477,44.7477,44.6881,44.698,3336.0
2023-05-19 13:10:00,44.98,45.0,44.95,45.0,7691.0,44.698,44.7179,44.6682,44.7179,7691.0
2023-05-19 13:15:00,45.0,45.0,44.97,44.97,3443.0,44.7179,44.7179,44.6881,44.6881,3443.0
2023-05-19 13:20:00,44.97,44.98,44.94,44.94,3598.0,44.6881,44.698,44.6582,44.6582,3598.0
2023-05-19 13:25:00,44.95,44.96,44.91,44.92,8086.0,44.6682,44.6781,44.6284,44.6384,8086.0
2023-05-19 13:30:00,44.92,44.96,44.92,44.96,3595.0,44.6384,44.6781,44.6384,44.6781,3595.0
2023-05-19 13:35:00,44.96,44.97,44.94,44.96,8192.0,44.6781,44.6881,44.6582,44.6781,8192.0
2023-05-19 13:40:00,44.97,44.98,44.91,44.92,10181.0,44.6881,44.698,44.6284,44.6384,10181.0
2023-05-19 13:45:00,44.91,44.94,44.88,44.9,5619.0,44.6284,44.6582,44.5986,44.6185,5619.0
2023-05-19 13:50:00,44.9,44.9,44.87,44.89,4013.0,44.6185,44.6185,44.5887,44.6086,4013.0
2023-05-19 13:55:00,44.9,44.92,44.84,44.84,1971.0,44.6185,44.6384,44.5589,44.5589,1971.0
2023-05-19 14:00:00,44.84,44.85,44.79,44.79,5336.0,44.5589,44.5688,44.5092,44.5092,5336.0
2023-05-19 14:05:00,44.8,44.87,44.8,44.86,6756.0,44.5191,44.5887,44.5191,44.5787,6756.0
2023-05-19 14:10:00,44.86,44.87,44.83,44.84,9634.0,44.5787,44.5887,44.5489,44.5589,9634.0
2023-05-19 14:15:00,44.83,44.86,44.8,44.85,5998.0,44.5489,44.5787,44.5191,44.5688,5998.0
2023-05-19 14:20:00,44.88,44.91,44.87,44.91,5901.0,44.5986,44.6284,44.5887,44.6284,5901.0
2023-05-19 14:25:00,44.91,44.91,44.87,44.87,4339.0,44.6284,44.6284,44.5887,44.5887,4339.0
2023-05-19 14:30:00,44.86,44.86,44.84,44.84,3388.0,44.5787,44.5787,44.5589,44.5589,3388.0
2023-05-19 14:35:00,44.86,44.9,44.85,44.9,4327.0,44.5787,44.6185,44.5688,44.6185,4327.0
2023-05-19 14:40:00,44.89,44.91,44.89,44.91,3380.0,44.6086,44.6284,44.6086,44.6284,3380.0
2023-05-19 14:45:00,44.91,44.91,44.85,44.87,2682.0,44.6284,44.6284,44.5688,44.5887,2682.0
2023-05-19 14:50:00,44.88,44.93,44.87,44.93,3754.0,44.5986,44.6483,44.5887,44.6483,3754.0
2023-05-19 14:55:00,44.94,44.98,44.93,44.95,4775.0,44.6582,44.698,44.6483,44.6682,4775.0
2023-05-19 15:00:00,44.94,44.95,44.91,44.94,11385.0,44.6582,44.6682,44.6284,44.6582,11385.0
2023-05-19 15:05:00,44.95,44.95,44.9,44.95,7676.0,44.6682,44.6682,44.6185,44.6682,7676.0
2023-05-19 15:10:00,44.95,44.98,44.94,44.97,7344.0,44.6682,44.698,44.6582,44.6881,7344.0
2023-05-19 15:15:00,44.98,44.98,44.92,44.95,8257.0,44.698,44.698,44.6384,44.6682,8257.0
2023-05-19 15:20:00,44.94,44.94,44.89,44.91,4349.0,44.6582,44.6582,44.6086,44.6284,4349.0
2023-05-19 15:25:00,44.91,44.92,44.84,44.87,7296.0,44.6284,44.6384,44.5589,44.5887,7296.0
2023-05-19 15:30:00,44.87,44.9,44.85,44.89,7691.0,44.5887,44.6185,44.5688,44.6086,7691.0
2023-05-19 15:35:00,44.89,44.94,44.88,44.94,11696.0,44.6086,44.6582,44.5986,44.6582,11696.0
2023-05-19 15:40:00,44.93,44.99,44.93,44.98,18438.0,44.6483,44.7079,44.6483,44.698,18438.0
2023-05-19 15:45:00,44.98,44.99,44.94,44.95,23276.0,44.698,44.7079,44.6582,44.6682,23276.0
2023-05-19 15:50:00,44.95,44.96,44.88,44.95,56058.0,44.6682,44.6781,44.5986,44.6682,56058.0
2023-05-19 15:55:00,44.95,45.06,44.95,44.96,115734.0,44.6682,44.7775,44.6682,44.6781,115734.0
2023-05-22 09:30:00,44.84,45.03,44.84,44.99,19192.0,44.5589,44.7477,44.5589,44.7079,19192.0
2023-05-22 09:35:00,44.98,45.14,44.97,45.11,6944.0,44.698,44.857,44.6881,44.8272,6944.0
2023-05-22 09:40:00,45.11,45.13,44.97,44.98,9181.0,44.8272,44.8471,44.6881,44.698,9181.0
2023-05-22 09:45:00,44.98,44.98,44.91,44.91,9683.0,44.698,44.698,44.6284,44.6284,9683.0
2023-05-22 09:50:00,44.91,44.95,44.89,44.95,10850.0,44.6284,44.6682,44.6086,44.6682,10850.0
2023-05-22 09:55:00,44.96,44.99,44.9,44.97,7501.0,44.6781,44.7079,44.6185,44.6881,7501.0
2023-05-22 10:00:00,44.98,44.98,44.89,44.94,10850.0,44.698,44.698,44.6086,44.6582,10850.0
2023-05-22 10:05:00,44.95,44.98,44.72,44.75,12600.0,44.6682,44.698,44.4396,44.4694,12600.0
2023-05-22 10:10:00,44.75,45.01,44.75,45.01,11495.0,44.4694,44.7278,44.4694,44.7278,11495.0
2023-05-22 10:15:00,45.0,45.04,44.97,44.99,148002.0,44.7179,44.7576,44.6881,44.7079,148002.0
2023-05-22 10:20:00,44.99,45.02,44.93,44.99,59562.0,44.7079,44.7377,44.6483,44.7079,59562.0
2023-05-22 10:25:00,44.99,45.1,44.94,45.07,10827.0,44.7079,44.8172,44.6582,44.7874,10827.0
2023-05-22 10:30:00,45.08,45.11,45.0,45.02,4969.0,44.7974,44.8272,44.7179,44.7377,4969.0
2023-05-22 10:35:00,45.03,45.07,44.94,44.94,6639.0,44.7477,44.7874,44.6582,44.6582,6639.0
2023-05-22 10:40:00,44.94,44.94,44.83,44.84,19473.0,44.6582,44.6582,44.5489,44.5589,19473.0
2023-05-22 10:45:00,44.85,44.88,44.83,44.85,8607.0,44.5688,44.5986,44.5489,44.5688,8607.0
2023-05-22 10:50:00,44.83,44.86,44.81,44.85,5154.0,44.5489,44.5787,44.5291,44.5688,5154.0
2023-05-22 10:55:00,44.84,44.97,44.83,44.95,9773.0,44.5589,44.6881,44.5489,44.6682,9773.0
2023-05-22 11:00:00,44.97,45.01,44.95,45.0,5845.0,44.6881,44.7278,44.6682,44.7179,5845.0
2023-05-22 11:05:00,45.01,45.03,44.96,45.01,5135.0,44.7278,44.7477,44.6781,44.7278,5135.0
2023-05-22 11:10:00,45.02,45.02,44.93,44.93,11990.0,44.7377,44.7377,44.6483,44.6483,11990.0
2023-05-22 11:15:00,44.95,44.97,44.92,44.93,6503.0,44.6682,44.6881,44.6384,44.6483,6503.0
2023-05-22 11:20:00,44.94,44.95,44.9,44.9,6958.0,44.6582,44.6682,44.6185,44.6185,6958.0
2023-05-22 11:25:00,44.89,45.0,44.89,44.98,13140.0,44.6086,44.7179,44.6086,44.698,13140.0
2023-05-22 11:30:00,44.98,45.03,44.98,45.01,7719.0,44.698,44.7477,44.698,44.7278,7719.0
2023-05-22 11:35:00,45.01,45.02,44.97,45.0,6708.0,44.7278,44.7377,44.6881,44.7179,6708.0
2023-05-22 11:40:00,45.0,45.0,44.96,45.0,2894.0,44.7179,44.7179,44.6781,44.7179,2894.0
2023-05-22 11:45:00,45.0,45.01,44.96,45.01,3325.0,44.7179,44.7278,44.6781,44.7278,3325.0
2023-05-22 11:50:00,45.01,45.09,44.99,45.08,15934.0,44.7278,44.8073,44.7079,44.7974,15934.0
2023-05-22 11:55:00,45.07,45.1,45.06,45.08,5435.0,44.7874,44.8172,44.7775,44.7974,5435.0
2023-05-22 12:00:00,45.08,45.11,45.05,45.05,7154.0,44.7974,44.8272,44.7676,44.7676,7154.0
2023-05-22 12:05:00,45.05,45.05,44.96,45.0,8000.0,44.7676,44.7676,44.6781,44.7179,8000.0
2023-05-22 12:10:00,44.99,44.99,44.91,44.92,6998.0,44.7079,44.7079,44.6284,44.6384,6998.0
2023-05-22 12:15:00,44.91,44.92,44.86,44.9,22005.0,44.6284,44.6384,44.5787,44.6185,22005.0
2023-05-22 12:20:00,44.9,44.94,44.87,44.87,4758.0,44.6185,44.6582,44.5887,44.5887,4758.0
2023-05-22 12:25:00,44.86,44.9,44.86,44.86,5316.0,44.5787,44.6185,44.5787,44.5787,5316.0
2023-05-22 12:30:00,44.87,44.92,44.84,44.85,4106.0,44.5887,44.6384,44.5589,44.5688,4106.0
2023-05-22 12:35:00,44.85,44.88,44.81,44.81,5213.0,44.5688,44.5986,44.5291,44.5291,5213.0
2023-05-22 12:40:00,44.8,44.8,44.76,44.77,3385.0,44.5191,44.5191,44.4794,44.4893,3385.0
2023-05-22 12:45:00,44.76,44.78,44.73,44.73,5592.0,44.4794,44.4992,44.4496,44.4496,5592.0
2023-05-22 12:50:00,44.74,44.77,44.74,44.76,3280.0,44.4595,44.4893,44.4595,44.4794,3280.0
2023-05-22 12:55:00,44.76,44.82,44.75,44.82,4951.0,44.4794,44.539,44.4694,44.539,4951.0
2023-05-22 13:00:00,44.82,44.85,44.78,44.84,13295.0,44.539,44.5688,44.4992,44.5589,13295.0
2023-05-22 13:05:00,44.84,44.87,44.8,44.81,7231.0,44.5589,44.5887,44.5191,44.5291,7231.0
2023-05-22 13:10:00,44.81,44.84,44.77,44.77,21338.0,44.5291,44.5589,44.4893,44.4893,21338.0
2023-05-22 13:15:00,44.77,44.83,44.75,44.83,10663.0,44.4893,44.5489,44.4694,44.5489,10663.0
2023-05-22 13:20:00,44.85,44.85,44.81,44.81,4757.0,44.5688,44.5688,44.5291,44.5291,4757.0
2023-05-22 13:25:00,44.8,44.82,44.79,44.8,9226.0,44.5191,44.539,44.5092,44.5191,9226.0
2023-05-22 13:30:00,44.8,44.82,44.77,44.8,6935.0,44.5191,44.539,44.4893,44.5191,6935.0
2023-05-22 13:35:00,44.8,44.83,44.79,44.83,11143.0,44.5191,44.5489,44.5092,44.5489,11143.0
2023-05-22 13:40:00,44.83,44.86,44.81,44.84,5697.0,44.5489,44.5787,44.5291,44.5589,5697.0
2023-05-22 13:45:00,44.84,44.87,44.83,44.87,6049.0,44.5589,44.5887,44.5489,44.5887,6049.0
2023-05-22 13:50:00,44.86,44.87,44.84,44.87,4870.0,44.5787,44.5887,44.5589,44.5887,4870.0
2023-05-22 13:55:00,44.87,44.91,44.86,44.87,7193.0,44.5887,44.6284,44.5787,44.5887,7193.0
2023-05-22 14:00:00,44.88,44.88,44.85,44.87,4288.0,44.5986,44.5986,44.5688,44.5887,4288.0
2023-05-22 14:05:00,44.87,44.87,44.82,44.85,58905.0,44.5887,44.5887,44.539,44.5688,58905.0
2023-05-22 14:10:00,44.85,44.85,44.76,44.81,13541.0,44.5688,44.5688,44.4794,44.5291,13541.0
2023-05-22 14:15:00,44.8,44.84,44.8,44.83,3952.0,44.5191,44.5589,44.5191,44.5489,3952.0
2023-05-22 14:20:00,44.83,44.85,44.81,44.83,4417.0,44.5489,44.5688,44.5291,44.5489,4417.0
2023-05-22 14:25:00,44.83,44.87,44.82,44.86,6695.0,44.5489,44.5887,44.539,44.5787,6695.0
2023-05-22 14:30:00,44.86,44.87,44.84,44.84,9188.0,44.5787,44.5887,44.5589,44.5589,9188.0
2023-05-22 14:35:00,44.85,44.88,44.85,44.86,7671.0,44.5688,44.5986,44.5688,44.5787,7671.0
2023-05-22 14:40:00,44.87,44.89,44.85,44.87,9089.0,44.5887,44.6086,44.5688,44.5887,9089.0
2023-05-22 14:45:00,44.87,44.91,44.86,44.89,7871.0,44.5887,44.6284,44.5787,44.6086,7871.0
2023-05-22 14:50:00,44.9,44.97,44.89,44.93,6943.0,44.6185,44.6881,44.6086,44.6483,6943.0
2023-05-22 14:55:00,44.92,44.93,44.87,44.92,6135.0,44.6384,44.6483,44.5887,44.6384,6135.0
2023-05-22 15:00:00,44.93,44.96,44.89,44.91,11943.0,44.6483,44.6781,44.6086,44.6284,11943.0
2023-05-22 15:05:00,44.91,44.96,44.9,44.95,12616.0,44.6284,44.6781,44.6185,44.6682,12616.0
2023-05-22 15:10:00,44.94,44.95,44.92,44.93,6705.0,44.6582,44.6682,44.6384,44.6483,6705.0
2023-05-22 15:15:00,44.93,44.93,44.87,44.87,13047.0,44.6483,44.6483,44.5887,44.5887,13047.0
2023-05-22 15:20:00,44.87,44.88,44.75,44.85,24357.0,44.5887,44.5986,44.4694,44.5688,24357.0
2023-05-22 15:25:00,44.86,44.88,44.82,44.87,16273.0,44.5787,44.5986,44.539,44.5887,16273.0
2023-05-22 15:30:00,44.86,44.86,44.81,44.84,28491.0,44.5787,44.5787,44.5291,44.5589,28491.0
2023-05-22 15:35:00,44.84,44.93,44.83,44.87,84755.0,44.5589,44.6483,44.5489,44.5887,84755.0
2023-05-22 15:40:00,44.86,44.9,44.82,44.9,29825.0,44.5787,44.6185,44.539,44.6185,29825.0
2023-05-22 15:45:00,44.9,44.93,44.86,44.87,26441.0,44.6185,44.6483,44.5787,44.5887,26441.0
2023-05-22 15:50:00,44.86,44.89,44.83,44.88,71492.0,44.5787,44.6086,44.5489,44.5986,71492.0
2023-05-22 15:55:00,44.89,44.9,44.81,44.82,109824.0,44.6086,44.6185,44.5291,44.539,109824.0
2023-05-23 09:30:00,44.43,44.67,44.13,44.18,34165.0,44.1514,44.3899,43.8533,43.903,34165.0
2023-05-23 09:35:00,44.15,44.16,43.96,44.02,19188.0,43.8732,43.8831,43.6844,43.744,19188.0
2023-05-23 09:40:00,44.04,44.14,43.99,44.04,33539.0,43.7639,43.8633,43.7142,43.7639,33539.0
2023-05-23 09:45:00,44.04,44.17,44.03,44.15,12871.0,43.7639,43.8931,43.7539,43.8732,12871.0
2023-05-23 09:50:00,44.17,44.27,44.17,44.2,9947.0,43.8931,43.9924,43.8931,43.9229,9947.0
2023-05-23 09:55:00,44.21,44.25,44.18,44.22,5917.0,43.9328,43.9726,43.903,43.9428,5917.0
2023-05-23 10:00:00,44.23,44.34,44.23,44.34,8577.0,43.9527,44.062,43.9527,44.062,8577.0
2023-05-23 10:05:00,44.33,44.37,44.3,44.31,8814.0,44.0521,44.0918,44.0223,44.0322,8814.0
2023-05-23 10:10:00,44.3,44.32,44.22,44.22,7784.0,44.0223,44.0421,43.9428,43.9428,7784.0
2023-05-23 10:15:00,44.23,44.23,44.14,44.2,33989.0,43.9527,43.9527,43.8633,43.9229,33989.0
2023-05-23 10:20:00,44.21,44.29,44.19,44.29,14225.0,43.9328,44.0123,43.9129,44.0123,14225.0
2023-05-23 10:25:00,44.3,44.4,44.3,44.39,4381.0,44.0223,44.1216,44.0223,44.1117,4381.0
2023-05-23 10:30:00,44.39,44.47,44.38,44.47,6581.0,44.1117,44.1912,44.1018,44.1912,6581.0
2023-05-23 10:35:00,44.49,44.52,44.44,44.51,9693.0,44.2111,44.2409,44.1614,44.2309,9693.0
2023-05-23 10:40:00,44.53,44.56,44.49,44.49,6703.0,44.2508,44.2806,44.2111,44.2111,6703.0
2023-05-23 10:45:00,44.47,44.52,44.44,44.49,5998.0,44.1912,44.2409,44.1614,44.2111,5998.0
2023-05-23 10:50:00,44.49,44.51,44.4,44.41,8678.0,44.2111,44.2309,44.1216,44.1316,8678.0
2023-05-23 10:55:00,44.43,44.46,44.41,44.43,5109.0,44.1514,44.1813,44.1316,44.1514,5109.0
2023-05-23 11:00:00,44.42,44.54,44.41,44.54,10348.0,44.1415,44.2608,44.1316,44.2608,10348.0
2023-05-23 11:05:00,44.55,44.55,44.46,44.46,10502.0,44.2707,44.2707,44.1813,44.1813,10502.0
2023-05-23 11:10:00,44.46,44.48,44.44,44.46,8989.0,44.1813,44.2011,44.1614,44.1813,8989.0
2023-05-23 11:15:00,44.47,44.51,44.46,44.49,6861.0,44.1912,44.2309,44.1813,44.2111,6861.0
2023-05-23 11:20:00,44.48,44.53,44.48,44.51,12364.0,44.2011,44.2508,44.2011,44.2309,12364.0
2023-05-23 11:25:00,44.51,44.51,44.42,44.42,8323.0,44.2309,44.2309,44.1415,44.1415,8323.0
2023-05-23 11:30:00,44.42,44.43,44.36,44.36,5317.0,44.1415,44.1514,44.0819,44.0819,5317.0
2023-05-23 11:35:00,44.33,44.35,44.29,44.29,4534.0,44.0521,44.0719,44.0123,44.0123,4534.0
2023-05-23 11:40:00,44.3,44.32,44.26,44.3,7583.0,44.0223,44.0421,43.9825,44.0223,7583.0
2023-05-23 11:45:00,44.28,44.28,44.23,44.27,6532.0,44.0024,44.0024,43.9527,43.9924,6532.0
2023-05-23 11:50:00,44.27,44.41,44.27,44.33,14080.0,43.9924,44.1316,43.9924,44.0521,14080.0
2023-05-23 11:55:00,44.31,44.33,44.28,44.28,6809.0,44.0322,44.0521,44.0024,44.0024,6809.0
2023-05-23 12:00:00,44.28,44.29,44.24,44.24,10333.0,44.0024,44.0123,43.9626,43.9626,10333.0
2023-05-23 12:05:00,44.24,44.24,44.18,44.2,8557.0,43.9626,43.9626,43.903,43.9229,8557.0
2023-05-23 12:10:00,44.2,44.23,44.17,44.23,9940.0,43.9229,43.9527,43.8931,43.9527,9940.0
2023-05-23 12:15:00,44.23,44.23,44.12,44.13,16756.0,43.9527,43.9527,43.8434,43.8533,16756.0
2023-05-23 12:20:00,44.12,44.21,44.11,44.19,6846.0,43.8434,43.9328,43.8334,43.9129,6846.0
2023-05-23 12:25:00,44.19,44.2,44.17,44.17,7085.0,43.9129,43.9229,43.8931,43.8931,7085.0
2023-05-23 12:30:00,44.17,44.19,44.13,44.13,18399.0,43.8931,43.9129,43.8533,43.8533,18399.0
2023-05-23 12:35:00,44.12,44.12,44.0,44.04,13878.0,43.8434,43.8434,43.7241,43.7639,13878.0
2023-05-23 12:40:00,44.05,44.06,43.98,43.99,4342.0,43.7738,43.7838,43.7043,43.7142,4342.0
2023-05-23 12:45:00,43.99,44.02,43.94,43.97,14010.0,43.7142,43.744,43.6645,43.6943,14010.0
2023-05-23 12:50:00,43.97,44.01,43.95,43.98,12664.0,43.6943,43.7341,43.6745,43.7043,12664.0
2023-05-23 12:55:00,43.98,44.03,43.98,44.01,10272.0,43.7043,43.7539,43.7043,43.7341,10272.0
2023-05-23 13:00:00,44.01,44.02,43.94,43.98,17363.0,43.7341,43.744,43.6645,43.7043,17363.0
2023-05-23 13:05:00,43.99,44.08,43.97,44.05,8805.0,43.7142,43.8036,43.6943,43.7738,8805.0
2023-05-23 13:10:00,44.05,44.1,44.05,44.09,11544.0,43.7738,43.8235,43.7738,43.8136,11544.0
2023-05-23 13:15:00,44.1,44.14,44.07,44.14,18156.0,43.8235,43.8633,43.7937,43.8633,18156.0
2023-05-23 13:20:00,44.15,44.18,44.12,44.12,13603.0,43.8732,43.903,43.8434,43.8434,13603.0
2023-05-23 13:25:00,44.12,44.12,43.95,44.01,89217.0,43.8434,43.8434,43.6745,43.7341,89217.0
2023-05-23 13:30:00,44.01,44.07,43.96,44.05,20274.0,43.7341,43.7937,43.6844,43.7738,20274.0
2023-05-23 13:35:00,44.02,44.11,44.01,44.11,5954.0,43.744,43.8334,43.7341,43.8334,5954.0
2023-05-23 13:40:00,44.12,44.2,44.12,44.2,7828.0,43.8434,43.9229,43.8434,43.9229,7828.0
2023-05-23 13:45:00,44.21,44.24,44.14,44.16,7261.0,43.9328,43.9626,43.8633,43.8831,7261.0
2023-05-23 13:50:00,44.14,44.17,44.13,44.13,17304.0,43.8633,43.8931,43.8533,43.8533,17304.0
2023-05-23 13:55:00,44.12,44.15,44.09,44.12,6504.0,43.8434,43.8732,43.8136,43.8434,6504.0
2023-05-23 14:00:00,44.13,44.15,44.1,44.14,3612.0,43.8533,43.8732,43.8235,43.8633,3612.0
2023-05-23 14:05:00,44.14,44.14,44.08,44.1,5402.0,43.8633,43.8633,43.8036,43.8235,5402.0
2023-05-23 14:10:00,44.09,44.1,44.0,44.01,7580.0,43.8136,43.8235,43.7241,43.7341,7580.0
2023-05-23 14:15:00,44.02,44.06,43.98,44.02,5235.0,43.744,43.7838,43.7043,43.744,5235.0
2023-05-23 14:20:00,44.01,44.02,43.85,43.85,78900.0,43.7341,43.744,43.5751,43.5751,78900.0
2023-05-23 14:25:00,43.85,43.92,43.81,43.89,8248.0,43.5751,43.6446,43.5353,43.6148,8248.0
2023-05-23 14:30:00,43.88,43.95,43.85,43.93,8180.0,43.6049,43.6745,43.5751,43.6546,8180.0
2023-05-23 14:35:00,43.93,44.0,43.92,43.94,18220.0,43.6546,43.7241,43.6446,43.6645,18220.0
2023-05-23 14:40:00,43.94,43.94,43.88,43.91,10213.0,43.6645,43.6645,43.6049,43.6347,10213.0
2023-05-23 14:45:00,43.92,44.02,43.91,44.02,11521.0,43.6446,43.744,43.6347,43.744,11521.0
2023-05-23 14:50:00,44.01,44.05,44.0,44.03,66557.0,43.7341,43.7738,43.7241,43.7539,66557.0
2023-05-23 14:55:00,44.02,44.06,44.01,44.04,27880.0,43.744,43.7838,43.7341,43.7639,27880.0
2023-05-23 15:00:00,44.05,44.08,43.97,43.98,9702.0,43.7738,43.8036,43.6943,43.7043,9702.0
2023-05-23 15:05:00,43.98,44.01,43.95,43.97,7299.0,43.7043,43.7341,43.6745,43.6943,7299.0
2023-05-23 15:10:00,43.98,44.0,43.94,43.97,12570.0,43.7043,43.7241,43.6645,43.6943,12570.0
2023-05-23 15:15:00,43.97,43.97,43.79,43.79,34238.0,43.6943,43.6943,43.5155,43.5155,34238.0
2023-05-23 15:20:00,43.8,43.87,43.77,43.87,13767.0,43.5254,43.595,43.4956,43.595,13767.0
2023-05-23 15:25:00,43.87,43.91,43.83,43.91,7880.0,43.595,43.6347,43.5552,43.6347,7880.0
2023-05-23 15:30:00,43.89,43.93,43.88,43.9,18703.0,43.6148,43.6546,43.6049,43.6248,18703.0
2023-05-23 15:35:00,43.9,43.91,43.86,43.88,15999.0,43.6248,43.6347,43.585,43.6049,15999.0
2023-05-23 15:40:00,43.88,43.92,43.86,43.9,30450.0,43.6049,43.6446,43.585,43.6248,30450.0
2023-05-23 15:45:00,43.89,43.93,43.87,43.93,49748.0,43.6148,43.6546,43.595,43.6546,49748.0
2023-05-23 15:50:00,43.91,43.92,43.81,43.81,61477.0,43.6347,43.6446,43.5353,43.5353,61477.0
2023-05-23 15:55:00,43.82,43.87,43.76,43.77,165842.0,43.5453,43.595,43.4856,43.4956,165842.0
2023-05-24 09:30:00,43.51,43.52,43.1,43.23,29510.0,43.2372,43.2471,42.8298,42.959,29510.0
2023-05-24 09:35:00,43.17,43.23,43.01,43.23,8973.0,42.8993,42.959,42.7403,42.959,8973.0
2023-05-24 09:40:00,43.26,43.38,43.26,43.38,2870.0,42.9888,43.108,42.9888,43.108,2870.0
2023-05-24 09:45:00,43.38,43.41,43.26,43.33,10570.0,43.108,43.1378,42.9888,43.0583,10570.0
2023-05-24 09:50:00,43.34,43.38,43.29,43.32,5857.0,43.0683,43.108,43.0186,43.0484,5857.0
2023-05-24 09:55:00,43.32,43.41,43.32,43.32,6618.0,43.0484,43.1378,43.0484,43.0484,6618.0
2023-05-24 10:00:00,43.36,43.43,43.28,43.34,25275.0,43.0882,43.1577,43.0087,43.0683,25275.0
2023-05-24 10:05:00,43.32,43.36,43.29,43.35,16676.0,43.0484,43.0882,43.0186,43.0782,16676.0
2023-05-24 10:10:00,43.35,43.42,43.35,43.42,12783.0,43.0782,43.1478,43.0782,43.1478,12783.0
2023-05-24 10:15:00,43.43,43.43,43.37,43.39,4522.0,43.1577,43.1577,43.0981,43.118,4522.0
2023-05-24 10:20:00,43.38,43.41,43.28,43.3,4224.0,43.108,43.1378,43.0087,43.0285,4224.0
2023-05-24 10:25:00,43.33,43.38,43.31,43.37,7076.0,43.0583,43.108,43.0385,43.0981,7076.0
2023-05-24 10:30:00,43.38,43.43,43.35,43.38,14071.0,43.108,43.1577,43.0782,43.108,14071.0
2023-05-24 10:35:00,43.37,43.41,43.35,43.41,10225.0,43.0981,43.1378,43.0782,43.1378,10225.0
2023-05-24 10:40:00,43.43,43.43,43.36,43.39,19998.0,43.1577,43.1577,43.0882,43.118,19998.0
2023-05-24 10:45:00,43.39,43.39,43.23,43.24,12058.0,43.118,43.118,42.959,42.9689,12058.0
2023-05-24 10:50:00,43.25,43.27,43.22,43.24,4670.0,42.9788,42.9987,42.949,42.9689,4670.0
2023-05-24 10:55:00,43.25,43.26,43.23,43.24,4504.0,42.9788,42.9888,42.959,42.9689,4504.0
2023-05-24 11:00:00,43.24,43.24,43.2,43.21,5820.0,42.9689,42.9689,42.9292,42.9391,5820.0
2023-05-24 11:05:00,43.21,43.21,43.11,43.16,49723.0,42.9391,42.9391,42.8397,42.8894,49723.0
2023-05-24 11:10:00,43.17,43.23,43.13,43.16,86107.0,42.8993,42.959,42.8596,42.8894,86107.0
2023-05-24 11:15:00,43.17,43.24,43.16,43.22,13509.0,42.8993,42.9689,42.8894,42.949,13509.0
2023-05-24 11:20:00,43.24,43.34,43.24,43.34,13822.0,42.9689,43.0683,42.9689,43.0683,13822.0
2023-05-24 11:25:00,43.33,43.4,43.29,43.31,15910.0,43.0583,43.1279,43.0186,43.0385,15910.0
2023-05-24 11:30:00,43.3,43.31,43.19,43.21,21160.0,43.0285,43.0385,42.9192,42.9391,21160.0
2023-05-24 11:35:00,43.19,43.26,43.19,43.26,3696.0,42.9192,42.9888,42.9192,42.9888,3696.0
2023-05-24 11:40:00,43.26,43.29,43.21,43.22,4897.0,42.9888,43.0186,42.9391,42.949,4897.0
2023-05-24 11:45:00,43.22,43.25,43.2,43.22,4429.0,42.949,42.9788,42.9292,42.949,4429.0
2023-05-24 11:50:00,43.24,43.27,43.23,43.23,8659.0,42.9689,42.9987,42.959,42.959,8659.0
2023-05-24 11:55:00,43.24,43.25,43.19,43.21,2916.0,42.9689,42.9788,42.9192,42.9391,2916.0
2023-05-24 12:00:00,43.21,43.24,43.2,43.23,3388.0,42.9391,42.9689,42.9292,42.959,3388.0
2023-05-24 12:05:00,43.24,43.24,43.18,43.18,2755.0,42.9689,42.9689,42.9093,42.9093,2755.0
2023-05-24 12:10:00,43.18,43.18,43.12,43.14,3358.0,42.9093,42.9093,42.8497,42.8695,3358.0
2023-05-24 12:15:00,43.13,43.14,43.1,43.12,7191.0,42.8596,42.8695,42.8298,42.8497,7191.0
2023-05-24 12:20:00,43.11,43.13,43.09,43.13,4691.0,42.8397,42.8596,42.8198,42.8596,4691.0
2023-05-24 12:25:00,43.11,43.14,43.1,43.14,4761.0,42.8397,42.8695,42.8298,42.8695,4761.0
2023-05-24 12:30:00,43.14,43.2,43.11,43.19,5326.0,42.8695,42.9292,42.8397,42.9192,5326.0
2023-05-24 12:35:00,43.18,43.2,43.16,43.2,3735.0,42.9093,42.9292,42.8894,42.9292,3735.0
2023-05-24 12:40:00,43.2,43.26,43.2,43.24,4217.0,42.9292,42.9888,42.9292,42.9689,4217.0
2023-05-24 12:45:00,43.24,43.26,43.23,43.24,3143.0,42.9689,42.9888,42.959,42.9689,3143.0
2023-05-24 12:50:00,43.25,43.27,43.25,43.27,1704.0,42.9788,42.9987,42.9788,42.9987,1704.0
2023-05-24 12:55:00,43.27,43.27,43.23,43.26,3437.0,42.9987,42.9987,42.959,42.9888,3437.0
2023-05-24 13:00:00,43.26,43.26,43.21,43.24,7830.0,42.9888,42.9888,42.9391,42.9689,7830.0
2023-05-24 13:05:00,43.23,43.28,43.2,43.22,2614.0,42.959,43.0087,42.9292,42.949,2614.0
2023-05-24 13:10:00,43.21,43.22,43.17,43.18,3766.0,42.9391,42.949,42.8993,42.9093,3766.0
2023-05-24 13:15:00,43.19,43.22,43.18,43.22,5093.0,42.9192,42.949,42.9093,42.949,5093.0
2023-05-24 13:20:00,43.22,43.34,43.22,43.31,21520.0,42.949,43.0683,42.949,43.0385,21520.0
2023-05-24 13:25:00,43.3,43.3,43.25,43.25,5967.0,43.0285,43.0285,42.9788,42.9788,5967.0
2023-05-24 13:30:00,43.26,43.31,43.25,43.31,10283.0,42.9888,43.0385,42.9788,43.0385,10283.0
2023-05-24 13:35:00,43.31,43.33,43.3,43.33,6685.0,43.0385,43.0583,43.0285,43.0583,6685.0
2023-05-24 13:40:00,43.34,43.38,43.34,43.38,3500.0,43.0683,43.108,43.0683,43.108,3500.0
2023-05-24 13:45:00,43.38,43.4,43.31,43.31,7895.0,43.108,43.1279,43.0385,43.0385,7895.0
2023-05-24 13:50:00,43.33,43.38,43.32,43.35,4274.0,43.0583,43.108,43.0484,43.0782,4274.0
2023-05-24 13:55:00,43.36,43.36,43.32,43.34,1811.0,43.0882,43.0882,43.0484,43.0683,1811.0
2023-05-24 14:00:00,43.36,43.41,43.33,43.34,9468.0,43.0882,43.1378,43.0583,43.0683,9468.0
2023-05-24 14:05:00,43.36,43.37,43.32,43.32,1949.0,43.0882,43.0981,43.0484,43.0484,1949.0
2023-05-24 14:10:00,43.33,43.35,43.3,43.32,3524.0,43.0583,43.0782,43.0285,43.0484,3524.0
2023-05-24 14:15:00,43.32,43.32,43.28,43.3,5139.0,43.0484,43.0484,43.0087,43.0285,5139.0
2023-05-24 14:20:00,43.28,43.28,43.22,43.24,2836.0,43.0087,43.0087,42.949,42.9689,2836.0
2023-05-24 14:25:00,43.23,43.23,43.19,43.2,9102.0,42.959,42.959,42.9192,42.9292,9102.0
2023-05-24 14:30:00,43.2,43.24,43.2,43.21,3648.0,42.9292,42.9689,42.9292,42.9391,3648.0
2023-05-24 14:35:00,43.22,43.26,43.21,43.26,1651.0,42.949,42.9888,42.9391,42.9888,1651.0
2023-05-24 14:40:00,43.25,43.27,43.21,43.23,5322.0,42.9788,42.9987,42.9391,42.959,5322.0
2023-05-24 14:45:00,43.23,43.26,43.23,43.26,8628.0,42.959,42.9888,42.959,42.9888,8628.0
2023-05-24 14:50:00,43.27,43.29,43.24,43.27,18306.0,42.9987,43.0186,42.9689,42.9987,18306.0
2023-05-24 14:55:00,43.27,43.29,43.25,43.29,11092.0,42.9987,43.0186,42.9788,43.0186,11092.0
2023-05-24 15:00:00,43.3,43.33,43.29,43.33,12328.0,43.0285,43.0583,43.0186,43.0583,12328.0
2023-05-24 15:05:00,43.33,43.36,43.31,43.31,9201.0,43.0583,43.0882,43.0385,43.0385,9201.0
2023-05-24 15:10:00,43.32,43.36,43.3,43.36,7379.0,43.0484,43.0882,43.0285,43.0882,7379.0
2023-05-24 15:15:00,43.37,43.48,43.36,43.46,7855.0,43.0981,43.2074,43.0882,43.1875,7855.0
2023-05-24 15:20:00,43.47,43.54,43.46,43.5,25685.0,43.1975,43.267,43.1875,43.2273,25685.0
2023-05-24 15:25:00,43.51,43.54,43.46,43.46,8627.0,43.2372,43.267,43.1875,43.1875,8627.0
2023-05-24 15:30:00,43.47,43.55,43.46,43.48,8948.0,43.1975,43.277,43.1875,43.2074,8948.0
2023-05-24 15:35:00,43.47,43.47,43.35,43.38,5533.0,43.1975,43.1975,43.0782,43.108,5533.0
2023-05-24 15:40:00,43.39,43.4,43.32,43.36,17200.0,43.118,43.1279,43.0484,43.0882,17200.0
2023-05-24 15:45:00,43.36,43.4,43.33,43.39,15969.0,43.0882,43.1279,43.0583,43.118,15969.0
2023-05-24 15:50:00,43.38,43.38,43.27,43.3,46348.0,43.108,43.108,42.9987,43.0285,46348.0
2023-05-24 15:55:00,43.3,43.32,43.21,43.24,120668.0,43.0285,43.0484,42.9391,42.9689,120668.0
2023-05-25 09:30:00,43.24,43.33,43.18,43.24,29335.0,42.9689,43.0583,42.9093,42.9689,29335.0
2023-05-25 09:35:00,43.29,43.29,43.03,43.04,4673.0,43.0186,43.0186,42.7602,42.7702,4673.0
2023-05-25 09:40:00,43.01,43.09,42.93,43.09,26993.0,42.7403,42.8198,42.6608,42.8198,26993.0
2023-05-25 09:45:00,43.15,43.23,43.09,43.14,13423.0,42.8795,42.959,42.8198,42.8695,13423.0
2023-05-25 09:50:00,43.16,43.31,43.16,43.23,8424.0,42.8894,43.0385,42.8894,42.959,8424.0
2023-05-25 09:55:00,43.23,43.39,43.23,43.38,12072.0,42.959,43.118,42.959,43.108,12072.0
2023-05-25 10:00:00,43.39,43.46,43.38,43.4,17899.0,43.118,43.1875,43.108,43.1279,17899.0
2023-05-25 10:05:00,43.4,43.43,43.22,43.23,16122.0,43.1279,43.1577,42.949,42.959,16122.0
2023-05-25 10:10:00,43.22,43.22,43.13,43.13,12608.0,42.949,42.949,42.8596,42.8596,12608.0
2023-05-25 10:15:00,43.12,43.21,43.11,43.19,15695.0,42.8497,42.9391,42.8397,42.9192,15695.0
2023-05-25 10:20:00,43.18,43.19,43.1,43.15,9546.0,42.9093,42.9192,42.8298,42.8795,9546.0
2023-05-25 10:25:00,43.14,43.17,43.07,43.08,12230.0,42.8695,42.8993,42.8,42.8099,12230.0
2023-05-25 10:30:00,43.09,43.13,42.97,43.02,10987.0,42.8198,42.8596,42.7006,42.7503,10987.0
2023-05-25 10:35:00,43.01,43.09,42.9,43.09,23736.0,42.7403,42.8198,42.631,42.8198,23736.0
2023-05-25 10:40:00,43.09,43.15,43.08,43.12,10278.0,42.8198,42.8795,42.8099,42.8497,10278.0
2023-05-25 10:45:00,43.15,43.18,43.05,43.08,6913.0,42.8795,42.9093,42.7801,42.8099,6913.0
2023-05-25 10:50:00,43.09,43.11,43.03,43.07,13995.0,42.8198,42.8397,42.7602,42.8,13995.0
2023-05-25 10:55:00,43.07,43.1,42.96,43.01,16864.0,42.8,42.8298,42.6907,42.7403,16864.0
2023-05-25 11:00:00,43.02,43.06,43.02,43.03,4937.0,42.7503,42.79,42.7503,42.7602,4937.0
2023-05-25 11:05:00,43.06,43.07,43.03,43.06,7347.0,42.79,42.8,42.7602,42.79,7347.0
2023-05-25 11:10:00,43.08,43.11,43.06,43.1,5958.0,42.8099,42.8397,42.79,42.8298,5958.0
2023-05-25 11:15:00,43.1,43.1,42.97,43.0,24753.0,42.8298,42.8298,42.7006,42.7304,24753.0
2023-05-25 11:20:00,43.01,43.03,42.99,43.01,5540.0,42.7403,42.7602,42.7205,42.7403,5540.0
2023-05-25 11:25:00,43.0,43.01,42.97,42.98,5972.0,42.7304,42.7403,42.7006,42.7105,5972.0
2023-05-25 11:30:00,42.97,42.99,42.92,42.93,13588.0,42.7006,42.7205,42.6509,42.6608,13588.0
2023-05-25 11:35:00,42.93,42.99,42.93,42.98,4840.0,42.6608,42.7205,42.6608,42.7105,4840.0
2023-05-25 11:40:00,42.98,43.05,42.94,43.02,11602.0,42.7105,42.7801,42.6708,42.7503,11602.0
2023-05-25 11:45:00,43.02,43.05,43.01,43.05,7290.0,42.7503,42.7801,42.7403,42.7801,7290.0
2023-05-25 11:50:00,43.05,43.11,43.02,43.07,9239.0,42.7801,42.8397,42.7503,42.8,9239.0
2023-05-25 11:55:00,43.07,43.12,43.06,43.12,3374.0,42.8,42.8497,42.79,42.8497,3374.0
2023-05-25 12:00:00,43.13,43.17,43.09,43.14,11042.0,42.8596,42.8993,42.8198,42.8695,11042.0
2023-05-25 12:05:00,43.13,43.15,43.1,43.12,7631.0,42.8596,42.8795,42.8298,42.8497,7631.0
2023-05-25 12:10:00,43.13,43.19,43.12,43.13,17323.0,42.8596,42.9192,42.8497,42.8596,17323.0
2023-05-25 12:15:00,43.14,43.16,43.11,43.12,10668.0,42.8695,42.8894,42.8397,42.8497,10668.0
2023-05-25 12:20:00,43.12,43.13,43.04,43.06,26626.0,42.8497,42.8596,42.7702,42.79,26626.0
2023-05-25 12:25:00,43.06,43.08,43.01,43.07,15663.0,42.79,42.8099,42.7403,42.8,15663.0
2023-05-25 12:30:00,43.07,43.08,43.01,43.03,27498.0,42.8,42.8099,42.7403,42.7602,27498.0
2023-05-25 12:35:00,43.03,43.12,43.01,43.05,10399.0,42.7602,42.8497,42.7403,42.7801,10399.0
2023-05-25 12:40:00,43.05,43.1,43.05,43.08,6459.0,42.7801,42.8298,42.7801,42.8099,6459.0
2023-05-25 12:45:00,43.08,43.17,43.07,43.14,11559.0,42.8099,42.8993,42.8,42.8695,11559.0
2023-05-25 12:50:00,43.14,43.17,43.12,43.15,14231.0,42.8695,42.8993,42.8497,42.8795,14231.0
2023-05-25 12:55:00,43.15,43.19,43.13,43.15,10312.0,42.8795,42.9192,42.8596,42.8795,10312.0
2023-05-25 13:00:00,43.15,43.18,43.12,43.16,18653.0,42.8795,42.9093,42.8497,42.8894,18653.0
2023-05-25 13:05:00,43.16,43.17,43.11,43.14,11333.0,42.8894,42.8993,42.8397,42.8695,11333.0
2023-05-25 13:10:00,43.14,43.19,43.14,43.16,7480.0,42.8695,42.9192,42.8695,42.8894,7480.0
2023-05-25 13:15:00,43.18,43.24,43.17,43.23,10775.0,42.9093,42.9689,42.8993,42.959,10775.0
2023-05-25 13:20:00,43.23,43.33,43.21,43.3,58069.0,42.959,43.0583,42.9391,43.0285,58069.0
2023-05-25 13:25:00,43.3,43.39,43.3,43.37,13343.0,43.0285,43.118,43.0285,43.0981,13343.0
2023-05-25 13:30:00,43.37,43.4,43.35,43.39,15762.0,43.0981,43.1279,43.0782,43.118,15762.0
2023-05-25 13:35:00,43.39,43.41,43.3,43.39,15076.0,43.118,43.1378,43.0285,43.118,15076.0
2023-05-25 13:40:00,43.38,43.4,43.37,43.39,11401.0,43.108,43.1279,43.0981,43.118,11401.0
2023-05-25 13:45:00,43.39,43.46,43.37,43.42,17509.0,43.118,43.1875,43.0981,43.1478,17509.0
2023-05-25 13:50:00,43.42,43.42,43.33,43.34,23810.0,43.1478,43.1478,43.0583,43.0683,23810.0
2023-05-25 13:55:00,43.35,43.38,43.33,43.37,6197.0,43.0782,43.108,43.0583,43.0981,6197.0
2023-05-25 14:00:00,43.38,43.54,43.38,43.46,15525.0,43.108,43.267,43.108,43.1875,15525.0
2023-05-25 14:05:00,43.47,43.47,43.37,43.37,6026.0,43.1975,43.1975,43.0981,43.0981,6026.0
2023-05-25 14:10:00,43.39,43.41,43.35,43.41,12719.0,43.118,43.1378,43.0782,43.1378,12719.0
2023-05-25 14:15:00,43.4,43.47,43.4,43.43,7499.0,43.1279,43.1975,43.1279,43.1577,7499.0
2023-05-25 14:20:00,43.43,43.45,43.4,43.45,29436.0,43.1577,43.1776,43.1279,43.1776,29436.0
2023-05-25 14:25:00,43.45,43.49,43.43,43.43,8918.0,43.1776,43.2173,43.1577,43.1577,8918.0
2023-05-25 14:30:00,43.43,43.43,43.32,43.34,13124.0,43.1577,43.1577,43.0484,43.0683,13124.0
2023-05-25 14:35:00,43.33,43.33,43.29,43.31,7425.0,43.0583,43.0583,43.0186,43.0385,7425.0
2023-05-25 14:40:00,43.32,43.35,43.29,43.32,53174.0,43.0484,43.0782,43.0186,43.0484,53174.0
2023-05-25 14:45:00,43.32,43.41,43.32,43.35,24363.0,43.0484,43.1378,43.0484,43.0782,24363.0
2023-05-25 14:50:00,43.36,43.41,43.35,43.39,13817.0,43.0882,43.1378,43.0782,43.118,13817.0
2023-05-25 14:55:00,43.38,43.44,43.37,43.44,13352.0,43.108,43.1676,43.0981,43.1676,13352.0
2023-05-25 15:00:00,43.44,43.47,43.42,43.46,19932.0,43.1676,43.1975,43.1478,43.1875,19932.0
2023-05-25 15:05:00,43.46,43.49,43.44,43.48,11942.0,43.1875,43.2173,43.1676,43.2074,11942.0
2023-05-25 15:10:00,43.48,43.54,43.48,43.51,23524.0,43.2074,43.267,43.2074,43.2372,23524.0
2023-05-25 15:15:00,43.51,43.51,43.41,43.41,13295.0,43.2372,43.2372,43.1378,43.1378,13295.0
2023-05-25 15:20:00,43.41,43.45,43.39,43.41,18400.0,43.1378,43.1776,43.118,43.1378,18400.0
2023-05-25 15:25:00,43.41,43.47,43.37,43.42,28030.0,43.1378,43.1975,43.0981,43.1478,28030.0
2023-05-25 15:30:00,43.42,43.44,43.34,43.38,29492.0,43.1478,43.1676,43.0683,43.108,29492.0
2023-05-25 15:35:00,43.38,43.38,43.31,43.33,26668.0,43.108,43.108,43.0385,43.0583,26668.0
2023-05-25 15:40:00,43.33,43.35,43.3,43.31,69344.0,43.0583,43.0782,43.0285,43.0385,69344.0
2023-05-25 15:45:00,43.32,43.38,43.3,43.3,30318.0,43.0484,43.108,43.0285,43.0285,30318.0
2023-05-25 15:50:00,43.3,43.31,43.22,43.26,99074.0,43.0285,43.0385,42.949,42.9888,99074.0
2023-05-25 15:55:00,43.26,43.28,43.2,43.26,154725.0,42.9888,43.0087,42.9292,42.9888,154725.0
2023-05-26 09:30:00,43.27,43.5,43.26,43.5,22122.0,42.9987,43.2273,42.9888,43.2273,22122.0
2023-05-26 09:35:00,43.52,43.52,43.38,43.46,10588.0,43.2471,43.2471,43.108,43.1875,10588.0
2023-05-26 09:40:00,43.46,43.59,43.46,43.58,14815.0,43.1875,43.3167,43.1875,43.3068,14815.0
2023-05-26 09:45:00,43.58,43.6,43.49,43.5,13512.0,43.3068,43.3266,43.2173,43.2273,13512.0
2023-05-26 09:50:00,43.51,43.53,43.47,43.51,5176.0,43.2372,43.2571,43.1975,43.2372,5176.0
2023-05-26 09:55:00,43.53,43.53,43.42,43.44,12805.0,43.2571,43.2571,43.1478,43.1676,12805.0
2023-05-26 10:00:00,43.44,43.49,43.4,43.47,14648.0,43.1676,43.2173,43.1279,43.1975,14648.0
2023-05-26 10:05:00,43.48,43.57,43.44,43.54,11513.0,43.2074,43.2968,43.1676,43.267,11513.0
2023-05-26 10:10:00,43.53,43.53,43.41,43.44,13931.0,43.2571,43.2571,43.1378,43.1676,13931.0
2023-05-26 10:15:00,43.49,43.63,43.47,43.61,27176.0,43.2173,43.3565,43.1975,43.3366,27176.0
2023-05-26 10:20:00,43.59,43.6,43.5,43.54,15740.0,43.3167,43.3266,43.2273,43.267,15740.0
2023-05-26 10:25:00,43.57,43.64,43.56,43.63,18063.0,43.2968,43.3664,43.2869,43.3565,18063.0
2023-05-26 10:30:00,43.64,43.64,43.56,43.61,16956.0,43.3664,43.3664,43.2869,43.3366,16956.0
2023-05-26 10:35:00,43.6,43.65,43.56,43.63,32209.0,43.3266,43.3763,43.2869,43.3565,32209.0
2023-05-26 10:40:00,43.65,43.68,43.52,43.53,22875.0,43.3763,43.4061,43.2471,43.2571,22875.0
2023-05-26 10:45:00,43.53,43.58,43.5,43.56,20711.0,43.2571,43.3068,43.2273,43.2869,20711.0
2023-05-26 10:50:00,43.55,43.55,43.47,43.53,17432.0,43.277,43.277,43.1975,43.2571,17432.0
2023-05-26 10:55:00,43.54,43.54,43.47,43.47,11524.0,43.267,43.267,43.1975,43.1975,11524.0
2023-05-26 11:00:00,43.49,43.53,43.42,43.44,15766.0,43.2173,43.2571,43.1478,43.1676,15766.0
2023-05-26 11:05:00,43.46,43.49,43.43,43.47,8542.0,43.1875,43.2173,43.1577,43.1975,8542.0
2023-05-26 11:10:00,43.47,43.49,43.44,43.48,16062.0,43.1975,43.2173,43.1676,43.2074,16062.0
2023-05-26 11:15:00,43.47,43.49,43.38,43.4,10871.0,43.1975,43.2173,43.108,43.1279,10871.0
2023-05-26 11:20:00,43.39,43.44,43.34,43.34,21968.0,43.118,43.1676,43.0683,43.0683,21968.0
2023-05-26 11:25:00,43.36,43.42,43.34,43.4,15229.0,43.0882,43.1478,43.0683,43.1279,15229.0
2023-05-26 11:30:00,43.38,43.42,43.37,43.4,4911.0,43.108,43.1478,43.0981,43.1279,4911.0
2023-05-26 11:35:00,43.38,43.38,43.32,43.35,6281.0,43.108,43.108,43.0484,43.0782,6281.0
2023-05-26 11:40:00,43.36,43.41,43.35,43.35,6568.0,43.0882,43.1378,43.0782,43.0782,6568.0
2023-05-26 11:45:00,43.36,43.38,43.33,43.36,14151.0,43.0882,43.108,43.0583,43.0882,14151.0
2023-05-26 11:50:00,43.36,43.36,43.32,43.33,4993.0,43.0882,43.0882,43.0484,43.0583,4993.0
2023-05-26 11:55:00,43.32,43.39,43.29,43.29,41484.0,43.0484,43.118,43.0186,43.0186,41484.0
2023-05-26 12:00:00,43.3,43.4,43.3,43.39,5696.0,43.0285,43.1279,43.0285,43.118,5696.0
2023-05-26 12:05:00,43.39,43.47,43.38,43.44,15460.0,43.118,43.1975,43.108,43.1676,15460.0
2023-05-26 12:10:00,43.46,43.51,43.43,43.5,41484.0,43.1875,43.2372,43.1577,43.2273,41484.0
2023-05-26 12:15:00,43.53,43.54,43.47,43.49,9644.0,43.2571,43.267,43.1975,43.2173,9644.0
2023-05-26 12:20:00,43.49,43.54,43.48,43.54,2735.0,43.2173,43.267,43.2074,43.267,2735.0
2023-05-26 12:25:00,43.55,43.59,43.54,43.56,13437.0,43.277,43.3167,43.267,43.2869,13437.0
2023-05-26 12:30:00,43.58,43.62,43.57,43.57,8425.0,43.3068,43.3465,43.2968,43.2968,8425.0
2023-05-26 12:35:00,43.55,43.56,43.49,43.5,11966.0,43.277,43.2869,43.2173,43.2273,11966.0
2023-05-26 12:40:00,43.5,43.5,43.47,43.48,5752.0,43.2273,43.2273,43.1975,43.2074,5752.0
2023-05-26 12:45:00,43.47,43.49,43.42,43.48,5987.0,43.1975,43.2173,43.1478,43.2074,5987.0
2023-05-26 12:50:00,43.47,43.49,43.42,43.44,10742.0,43.1975,43.2173,43.1478,43.1676,10742.0
2023-05-26 12:55:00,43.45,43.48,43.42,43.48,6413.0,43.1776,43.2074,43.1478,43.2074,6413.0
2023-05-26 13:00:00,43.48,43.5,43.47,43.5,6989.0,43.2074,43.2273,43.1975,43.2273,6989.0
2023-05-26 13:05:00,43.51,43.51,43.47,43.5,8754.0,43.2372,43.2372,43.1975,43.2273,8754.0
2023-05-26 13:10:00,43.51,43.55,43.48,43.55,16367.0,43.2372,43.277,43.2074,43.277,16367.0
2023-05-26 13:15:00,43.53,43.54,43.5,43.51,21836.0,43.2571,43.267,43.2273,43.2372,21836.0
2023-05-26 13:20:00,43.5,43.5,43.46,43.46,7996.0,43.2273,43.2273,43.1875,43.1875,7996.0
2023-05-26 13:25:00,43.46,43.48,43.42,43.45,5458.0,43.1875,43.2074,43.1478,43.1776,5458.0
2023-05-26 13:30:00,43.45,43.5,43.45,43.49,8657.0,43.1776,43.2273,43.1776,43.2173,8657.0
2023-05-26 13:35:00,43.48,43.48,43.42,43.46,7129.0,43.2074,43.2074,43.1478,43.1875,7129.0
2023-05-26 13:40:00,43.45,43.48,43.42,43.44,16056.0,43.1776,43.2074,43.1478,43.1676,16056.0
2023-05-26 13:45:00,43.46,43.46,43.43,43.45,5593.0,43.1875,43.1875,43.1577,43.1776,5593.0
2023-05-26 13:50:00,43.45,43.47,43.39,43.41,12530.0,43.1776,43.1975,43.118,43.1378,12530.0
2023-05-26 13:55:00,43.41,43.49,43.37,43.48,17634.0,43.1378,43.2173,43.0981,43.2074,17634.0
2023-05-26 14:00:00,43.48,43.54,43.48,43.51,11663.0,43.2074,43.267,43.2074,43.2372,11663.0
2023-05-26 14:05:00,43.5,43.5,43.47,43.48,5377.0,43.2273,43.2273,43.1975,43.2074,5377.0
2023-05-26 14:10:00,43.47,43.53,43.47,43.53,3437.0,43.1975,43.2571,43.1975,43.2571,3437.0
2023-05-26 14:15:00,43.53,43.54,43.5,43.53,11677.0,43.2571,43.267,43.2273,43.2571,11677.0
2023-05-26 14:20:00,43.52,43.56,43.52,43.56,12074.0,43.2471,43.2869,43.2471,43.2869,12074.0
2023-05-26 14:25:00,43.56,43.58,43.55,43.58,10639.0,43.2869,43.3068,43.277,43.3068,10639.0
2023-05-26 14:30:00,43.57,43.6,43.56,43.59,7441.0,43.2968,43.3266,43.2869,43.3167,7441.0
2023-05-26 14:35:00,43.6,43.63,43.59,43.63,5116.0,43.3266,43.3565,43.3167,43.3565,5116.0
2023-05-26 14:40:00,43.6,43.61,43.6,43.6,4266.0,43.3266,43.3366,43.3266,43.3266,4266.0
2023-05-26 14:45:00,43.61,43.65,43.59,43.59,12537.0,43.3366,43.3763,43.3167,43.3167,12537.0
2023-05-26 14:50:00,43.59,43.64,43.59,43.59,12413.0,43.3167,43.3664,43.3167,43.3167,12413.0
2023-05-26 14:55:00,43.6,43.62,43.47,43.57,45609.0,43.3266,43.3465,43.1975,43.2968,45609.0
2023-05-26 15:00:00,43.57,43.64,43.57,43.61,17062.0,43.2968,43.3664,43.2968,43.3366,17062.0
2023-05-26 15:05:00,43.6,43.6,43.56,43.58,14166.0,43.3266,43.3266,43.2869,43.3068,14166.0
2023-05-26 15:10:00,43.58,43.63,43.58,43.61,15725.0,43.3068,43.3565,43.3068,43.3366,15725.0
2023-05-26 15:15:00,43.61,43.67,43.58,43.67,253710.0,43.3366,43.3962,43.3068,43.3962,253710.0
2023-05-26 15:20:00,43.67,43.69,43.63,43.68,25764.0,43.3962,43.4161,43.3565,43.4061,25764.0
2023-05-26 15:25:00,43.69,43.72,43.65,43.66,25967.0,43.4161,43.4459,43.3763,43.3863,25967.0
2023-05-26 15:30:00,43.66,43.71,43.65,43.68,21769.0,43.3863,43.436,43.3763,43.4061,21769.0
2023-05-26 15:35:00,43.69,43.7,43.62,43.64,60701.0,43.4161,43.426,43.3465,43.3664,60701.0
2023-05-26 15:40:00,43.63,43.67,43.61,43.63,17330.0,43.3565,43.3962,43.3366,43.3565,17330.0
2023-05-26 15:45:00,43.63,43.67,43.63,43.63,25418.0,43.3565,43.3962,43.3565,43.3565,25418.0
2023-05-26 15:50:00,43.59,43.63,43.53,43.59,107460.0,43.3167,43.3565,43.2571,43.3167,107460.0
2023-05-26 15:55:00,43.59,43.61,43.48,43.5,342292.0,43.3167,43.3366,43.2074,43.2273,342292.0
2023-05-30 09:30:00,43.5,43.67,43.5,43.62,24321.0,43.2273,43.3962,43.2273,43.3465,24321.0
2023-05-30 09:35:00,43.56,43.57,42.84,42.91,117091.0,43.2869,43.2968,42.5714,42.641,117091.0
2023-05-30 09:40:00,42.93,43.2,42.92,43.09,19806.0,42.6608,42.9292,42.6509,42.8198,19806.0
2023-05-30 09:45:00,43.09,43.19,43.09,43.16,14298.0,42.8198,42.9192,42.8198,42.8894,14298.0
2023-05-30 09:50:00,43.17,43.31,43.17,43.27,20244.0,42.8993,43.0385,42.8993,42.9987,20244.0
2023-05-30 09:55:00,43.27,43.33,43.24,43.29,19418.0,42.9987,43.0583,42.9689,43.0186,19418.0
2023-05-30 10:00:00,43.32,43.36,43.08,43.13,18916.0,43.0484,43.0882,42.8099,42.8596,18916.0
2023-05-30 10:05:00,43.12,43.18,43.08,43.15,18140.0,42.8497,42.9093,42.8099,42.8795,18140.0
2023-05-30 10:10:00,43.14,43.2,42.96,43.07,26313.0,42.8695,42.9292,42.6907,42.8,26313.0
2023-05-30 10:15:00,43.08,43.29,43.08,43.29,69257.0,42.8099,43.0186,42.8099,43.0186,69257.0
2023-05-30 10:20:00,43.29,43.4,43.25,43.27,31620.0,43.0186,43.1279,42.9788,42.9987,31620.0
2023-05-30 10:25:00,43.27,43.29,43.16,43.24,35453.0,42.9987,43.0186,42.8894,42.9689,35453.0
2023-05-30 10:30:00,43.25,43.31,43.22,43.22,12223.0,42.9788,43.0385,42.949,42.949,12223.0
2023-05-30 10:35:00,43.25,43.3,43.24,43.3,9381.0,42.9788,43.0285,42.9689,43.0285,9381.0
2023-05-30 10:40:00,43.31,43.39,43.28,43.37,13270.0,43.0385,43.118,43.0087,43.0981,13270.0
2023-05-30 10:45:00,43.36,43.38,43.3,43.35,7861.0,43.0882,43.108,43.0285,43.0782,7861.0
2023-05-30 10:50:00,43.36,43.46,43.36,43.41,15088.0,43.0882,43.1875,43.0882,43.1378,15088.0
2023-05-30 10:55:00,43.4,43.48,43.39,43.47,15485.0,43.1279,43.2074,43.118,43.1975,15485.0
2023-05-30 11:00:00,43.47,43.56,43.46,43.52,79044.0,43.1975,43.2869,43.1875,43.2471,79044.0
2023-05-30 11:05:00,43.52,43.56,43.41,43.44,102141.0,43.2471,43.2869,43.1378,43.1676,102141.0
2023-05-30 11:10:00,43.44,43.5,43.39,43.49,17869.0,43.1676,43.2273,43.118,43.2173,17869.0
2023-05-30 11:15:00,43.49,43.49,43.43,43.45,9531.0,43.2173,43.2173,43.1577,43.1776,9531.0
2023-05-30 11:20:00,43.45,43.45,43.35,43.37,8457.0,43.1776,43.1776,43.0782,43.0981,8457.0
2023-05-30 11:25:00,43.37,43.4,43.33,43.38,11924.0,43.0981,43.1279,43.0583,43.108,11924.0
2023-05-30 11:30:00,43.38,43.4,43.36,43.39,4811.0,43.108,43.1279,43.0882,43.118,4811.0
2023-05-30 11:35:00,43.41,43.46,43.41,43.43,8447.0,43.1378,43.1875,43.1378,43.1577,8447.0
2023-05-30 11:40:00,43.43,43.43,43.36,43.36,5651.0,43.1577,43.1577,43.0882,43.0882,5651.0
2023-05-30 11:45:00,43.35,43.43,43.35,43.39,14579.0,43.0782,43.1577,43.0782,43.118,14579.0
2023-05-30 11:50:00,43.39,43.4,43.36,43.4,8087.0,43.118,43.1279,43.0882,43.1279,8087.0
2023-05-30 11:55:00,43.4,43.47,43.39,43.47,7089.0,43.1279,43.1975,43.118,43.1975,7089.0
2023-05-30 12:00:00,43.47,43.48,43.42,43.43,5707.0,43.1975,43.2074,43.1478,43.1577,5707.0
2023-05-30 12:05:00,43.43,43.43,43.4,43.41,5010.0,43.1577,43.1577,43.1279,43.1378,5010.0
2023-05-30 12:10:00,43.42,43.46,43.4,43.41,12015.0,43.1478,43.1875,43.1279,43.1378,12015.0
2023-05-30 12:15:00,43.41,43.48,43.39,43.47,8246.0,43.1378,43.2074,43.118,43.1975,8246.0
2023-05-30 12:20:00,43.48,43.48,43.44,43.48,7938.0,43.2074,43.2074,43.1676,43.2074,7938.0
2023-05-30 12:25:00,43.47,43.49,43.42,43.42,7440.0,43.1975,43.2173,43.1478,43.1478,7440.0
2023-05-30 12:30:00,43.41,43.45,43.38,43.45,10985.0,43.1378,43.1776,43.108,43.1776,10985.0
2023-05-30 12:35:00,43.45,43.48,43.4,43.41,8822.0,43.1776,43.2074,43.1279,43.1378,8822.0
2023-05-30 12:40:00,43.4,43.41,43.37,43.39,8445.0,43.1279,43.1378,43.0981,43.118,8445.0
2023-05-30 12:45:00,43.38,43.41,43.36,43.37,10250.0,43.108,43.1378,43.0882,43.0981,10250.0
2023-05-30 12:50:00,43.37,43.47,43.37,43.47,6092.0,43.0981,43.1975,43.0981,43.1975,6092.0
2023-05-30 12:55:00,43.47,43.48,43.39,43.44,12161.0,43.1975,43.2074,43.118,43.1676,12161.0
2023-05-30 13:00:00,43.44,43.44,43.39,43.4,7953.0,43.1676,43.1676,43.118,43.1279,7953.0
2023-05-30 13:05:00,43.39,43.44,43.38,43.39,13575.0,43.118,43.1676,43.108,43.118,13575.0
2023-05-30 13:10:00,43.39,43.4,43.35,43.36,9458.0,43.118,43.1279,43.0782,43.0882,9458.0
2023-05-30 13:15:00,43.35,43.41,43.33,43.39,11468.0,43.0782,43.1378,43.0583,43.118,11468.0
2023-05-30 13:20:00,43.4,43.48,43.4,43.46,15601.0,43.1279,43.2074,43.1279,43.1875,15601.0
2023-05-30 13:25:00,43.47,43.47,43.38,43.39,122082.0,43.1975,43.1975,43.108,43.118,122082.0
2023-05-30 13:30:00,43.36,43.45,43.34,43.45,69957.0,43.0882,43.1776,43.0683,43.1776,69957.0
2023-05-30 13:35:00,43.45,43.46,43.42,43.42,11117.0,43.1776,43.1875,43.1478,43.1478,11117.0
2023-05-30 13:40:00,43.42,43.5,43.42,43.48,11162.0,43.1478,43.2273,43.1478,43.2074,11162.0
2023-05-30 13:45:00,43.48,43.5,43.44,43.47,9476.0,43.2074,43.2273,43.1676,43.1975,9476.0
2023-05-30 13:50:00,43.46,43.5,43.41,43.43,10555.0,43.1875,43.2273,43.1378,43.1577,10555.0
2023-05-30 13:55:00,43.43,43.43,43.37,43.4,5998.0,43.1577,43.1577,43.0981,43.1279,5998.0
2023-05-30 14:00:00,43.39,43.4,43.33,43.34,61599.0,43.118,43.1279,43.0583,43.0683,61599.0
2023-05-30 14:05:00,43.34,43.38,43.32,43.37,30889.0,43.0683,43.108,43.0484,43.0981,30889.0
2023-05-30 14:10:00,43.36,43.46,43.33,43.46,12808.0,43.0882,43.1875,43.0583,43.1875,12808.0
2023-05-30 14:15:00,43.45,43.45,43.41,43.43,10015.0,43.1776,43.1776,43.1378,43.1577,10015.0
2023-05-30 14:20:00,43.43,43.47,43.43,43.47,14149.0,43.1577,43.1975,43.1577,43.1975,14149.0
2023-05-30 14:25:00,43.46,43.51,43.46,43.49,11776.0,43.1875,43.2372,43.1875,43.2173,11776.0
2023-05-30 14:30:00,43.48,43.54,43.47,43.54,7625.0,43.2074,43.267,43.1975,43.267,7625.0
2023-05-30 14:35:00,43.53,43.56,43.53,43.55,8111.0,43.2571,43.2869,43.2571,43.277,8111.0
2023-05-30 14:40:00,43.55,43.59,43.55,43.59,64064.0,43.277,43.3167,43.277,43.3167,64064.0
2023-05-30 14:45:00,43.59,43.61,43.52,43.52,14772.0,43.3167,43.3366,43.2471,43.2471,14772.0
2023-05-30 14:50:00,43.51,43.51,43.47,43.51,13803.0,43.2372,43.2372,43.1975,43.2372,13803.0
2023-05-30 14:55:00,43.51,43.51,43.44,43.44,11788.0,43.2372,43.2372,43.1676,43.1676,11788.0
2023-05-30 15:00:00,43.44,43.46,43.41,43.45,13986.0,43.1676,43.1875,43.1378,43.1776,13986.0
2023-05-30 15:05:00,43.45,43.48,43.4,43.48,16797.0,43.1776,43.2074,43.1279,43.2074,16797.0
2023-05-30 15:10:00,43.48,43.5,43.43,43.45,24852.0,43.2074,43.2273,43.1577,43.1776,24852.0
2023-05-30 15:15:00,43.45,43.53,43.42,43.52,91287.0,43.1776,43.2571,43.1478,43.2471,91287.0
2023-05-30 15:20:00,43.52,43.55,43.5,43.52,30712.0,43.2471,43.277,43.2273,43.2471,30712.0
2023-05-30 15:25:00,43.52,43.55,43.49,43.53,22565.0,43.2471,43.277,43.2173,43.2571,22565.0
2023-05-30 15:30:00,43.54,43.59,43.53,43.55,32702.0,43.267,43.3167,43.2571,43.277,32702.0
2023-05-30 15:35:00,43.55,43.59,43.54,43.55,23678.0,43.277,43.3167,43.267,43.277,23678.0
2023-05-30 15:40:00,43.55,43.55,43.47,43.49,17274.0,43.277,43.277,43.1975,43.2173,17274.0
2023-05-30 15:45:00,43.48,43.53,43.47,43.5,28077.0,43.2074,43.2571,43.1975,43.2273,28077.0
2023-05-30 15:50:00,43.5,43.5,43.39,43.4,58933.0,43.2273,43.2273,43.118,43.1279,58933.0
2023-05-30 15:55:00,43.4,43.5,43.39,43.46,150657.0,43.1279,43.2273,43.118,43.1875,150657.0
2023-05-31 09:30:00,43.33,43.39,43.05,43.09,27731.0,43.0583,43.118,42.7801,42.8198,27731.0
2023-05-31 09:35:00,43.11,43.11,42.93,42.95,18463.0,42.8397,42.8397,42.6608,42.6807,18463.0
2023-05-31 09:40:00,42.96,42.98,42.84,42.87,25998.0,42.6907,42.7105,42.5714,42.6012,25998.0
2023-05-31 09:45:00,42.87,42.88,42.62,42.62,55962.0,42.6012,42.6112,42.3528,42.3528,55962.0
2023-05-31 09:50:00,42.6,42.68,42.55,42.58,21720.0,42.3329,42.4124,42.2832,42.313,21720.0
2023-05-31 09:55:00,42.56,42.74,42.55,42.72,18276.0,42.2932,42.472,42.2832,42.4522,18276.0
2023-05-31 10:00:00,42.7,42.83,42.65,42.8,21498.0,42.4323,42.5615,42.3826,42.5317,21498.0
2023-05-31 10:05:00,42.77,42.9,42.73,42.9,26398.0,42.5018,42.631,42.4621,42.631,26398.0
2023-05-31 10:10:00,42.91,42.95,42.84,42.91,15892.0,42.641,42.6807,42.5714,42.641,15892.0
2023-05-31 10:15:00,42.89,42.93,42.84,42.86,18067.0,42.6211,42.6608,42.5714,42.5913,18067.0
2023-05-31 10:20:00,42.85,42.94,42.83,42.87,15160.0,42.5813,42.6708,42.5615,42.6012,15160.0
2023-05-31 10:25:00,42.87,42.87,42.77,42.82,10576.0,42.6012,42.6012,42.5018,42.5515,10576.0
2023-05-31 10:30:00,42.8,42.8,42.6,42.6,10735.0,42.5317,42.5317,42.3329,42.3329,10735.0
2023-05-31 10:35:00,42.57,42.62,42.55,42.62,8903.0,42.3031,42.3528,42.2832,42.3528,8903.0
2023-05-31 10:40:00,42.63,42.67,42.58,42.62,11948.0,42.3627,42.4025,42.313,42.3528,11948.0
2023-05-31 10:45:00,42.62,42.67,42.59,42.63,9125.0,42.3528,42.4025,42.323,42.3627,9125.0
2023-05-31 10:50:00,42.63,42.66,42.52,42.58,9966.0,42.3627,42.3925,42.2534,42.313,9966.0
2023-05-31 10:55:00,42.57,42.6,42.5,42.51,13086.0,42.3031,42.3329,42.2335,42.2435,13086.0
2023-05-31 11:00:00,42.51,42.55,42.46,42.51,10995.0,42.2435,42.2832,42.1938,42.2435,10995.0
2023-05-31 11:05:00,42.52,42.52,42.4,42.4,7782.0,42.2534,42.2534,42.1342,42.1342,7782.0
2023-05-31 11:10:00,42.39,42.41,42.33,42.35,7231.0,42.1242,42.1441,42.0646,42.0845,7231.0
2023-05-31 11:15:00,42.35,42.35,42.29,42.32,14257.0,42.0845,42.0845,42.0249,42.0547,14257.0
2023-05-31 11:20:00,42.34,42.38,42.31,42.33,12792.0,42.0745,42.1143,42.0447,42.0646,12792.0
2023-05-31 11:25:00,42.33,42.38,42.18,42.19,51199.0,42.0646,42.1143,41.9155,41.9255,51199.0
2023-05-31 11:30:00,42.19,42.34,42.17,42.32,31081.0,41.9255,42.0745,41.9056,42.0547,31081.0
2023-05-31 11:35:00,42.31,42.37,42.3,42.33,7975.0,42.0447,42.1044,42.0348,42.0646,7975.0
2023-05-31 11:40:00,42.34,42.43,42.34,42.4,18592.0,42.0745,42.164,42.0745,42.1342,18592.0
2023-05-31 11:45:00,42.41,42.48,42.41,42.48,18865.0,42.1441,42.2137,42.1441,42.2137,18865.0
2023-05-31 11:50:00,42.46,42.5,42.43,42.45,13866.0,42.1938,42.2335,42.164,42.1839,13866.0
2023-05-31 11:55:00,42.46,42.47,42.41,42.44,19509.0,42.1938,42.2037,42.1441,42.1739,19509.0
2023-05-31 12:00:00,42.45,42.52,42.44,42.51,19999.0,42.1839,42.2534,42.1739,42.2435,19999.0
2023-05-31 12:05:00,42.52,42.55,42.47,42.49,9048.0,42.2534,42.2832,42.2037,42.2236,9048.0
2023-05-31 12:10:00,42.51,42.56,42.5,42.55,9493.0,42.2435,42.2932,42.2335,42.2832,9493.0
2023-05-31 12:15:00,42.55,42.64,42.55,42.59,7321.0,42.2832,42.3727,42.2832,42.323,7321.0
2023-05-31 12:20:00,42.62,42.65,42.6,42.64,9438.0,42.3528,42.3826,42.3329,42.3727,9438.0
2023-05-31 12:25:00,42.66,42.68,42.63,42.64,6786.0,42.3925,42.4124,42.3627,42.3727,6786.0
2023-05-31 12:30:00,42.64,42.65,42.61,42.63,6053.0,42.3727,42.3826,42.3429,42.3627,6053.0
2023-05-31 12:35:00,42.63,42.66,42.6,42.64,19738.0,42.3627,42.3925,42.3329,42.3727,19738.0
2023-05-31 12:40:00,42.65,42.67,42.64,42.67,6360.0,42.3826,42.4025,42.3727,42.4025,6360.0
2023-05-31 12:45:00,42.67,42.75,42.65,42.72,12510.0,42.4025,42.482,42.3826,42.4522,12510.0
2023-05-31 12:50:00,42.71,42.71,42.6,42.63,7914.0,42.4422,42.4422,42.3329,42.3627,7914.0
2023-05-31 12:55:00,42.62,42.66,42.62,42.66,5452.0,42.3528,42.3925,42.3528,42.3925,5452.0
2023-05-31 13:00:00,42.65,42.68,42.64,42.66,3711.0,42.3826,42.4124,42.3727,42.3925,3711.0
2023-05-31 13:05:00,42.66,42.69,42.63,42.69,8521.0,42.3925,42.4224,42.3627,42.4224,8521.0
2023-05-31 13:10:00,42.7,42.71,42.67,42.67,6655.0,42.4323,42.4422,42.4025,42.4025,6655.0
2023-05-31 13:15:00,42.66,42.71,42.66,42.67,10321.0,42.3925,42.4422,42.3925,42.4025,10321.0
2023-05-31 13:20:00,42.67,42.67,42.63,42.64,6772.0,42.4025,42.4025,42.3627,42.3727,6772.0
2023-05-31 13:25:00,42.63,42.68,42.62,42.68,5393.0,42.3627,42.4124,42.3528,42.4124,5393.0
2023-05-31 13:30:00,42.69,42.75,42.69,42.73,12268.0,42.4224,42.482,42.4224,42.4621,12268.0
2023-05-31 13:35:00,42.74,42.76,42.65,42.76,14890.0,42.472,42.4919,42.3826,42.4919,14890.0
2023-05-31 13:40:00,42.76,42.82,42.76,42.78,11006.0,42.4919,42.5515,42.4919,42.5118,11006.0
2023-05-31 13:45:00,42.79,42.82,42.72,42.73,12240.0,42.5217,42.5515,42.4522,42.4621,12240.0
2023-05-31 13:50:00,42.74,42.84,42.74,42.82,10615.0,42.472,42.5714,42.472,42.5515,10615.0
2023-05-31 13:55:00,42.82,42.85,42.79,42.8,8365.0,42.5515,42.5813,42.5217,42.5317,8365.0
2023-05-31 14:00:00,42.81,42.82,42.77,42.79,11157.0,42.5416,42.5515,42.5018,42.5217,11157.0
2023-05-31 14:05:00,42.8,42.81,42.77,42.8,8575.0,42.5317,42.5416,42.5018,42.5317,8575.0
2023-05-31 14:10:00,42.8,42.84,42.76,42.81,18923.0,42.5317,42.5714,42.4919,42.5416,18923.0
2023-05-31 14:15:00,42.83,42.84,42.75,42.78,18962.0,42.5615,42.5714,42.482,42.5118,18962.0
2023-05-31 14:20:00,42.77,42.8,42.75,42.76,11246.0,42.5018,42.5317,42.482,42.4919,11246.0
2023-05-31 14:25:00,42.77,42.82,42.75,42.8,14193.0,42.5018,42.5515,42.482,42.5317,14193.0
2023-05-31 14:30:00,42.8,42.81,42.75,42.76,18511.0,42.5317,42.5416,42.482,42.4919,18511.0
2023-05-31 14:35:00,42.75,42.81,42.74,42.79,20885.0,42.482,42.5416,42.472,42.5217,20885.0
2023-05-31 14:40:00,42.8,42.82,42.77,42.81,22791.0,42.5317,42.5515,42.5018,42.5416,22791.0
2023-05-31 14:45:00,42.8,42.84,42.79,42.84,25900.0,42.5317,42.5714,42.5217,42.5714,25900.0
2023-05-31 14:50:00,42.84,42.84,42.77,42.8,34242.0,42.5714,42.5714,42.5018,42.5317,34242.0
2023-05-31 14:55:00,42.81,42.84,42.78,42.83,15735.0,42.5416,42.5714,42.5118,42.5615,15735.0
2023-05-31 15:00:00,42.83,42.9,42.83,42.87,33592.0,42.5615,42.631,42.5615,42.6012,33592.0
2023-05-31 15:05:00,42.87,42.89,42.83,42.86,29171.0,42.6012,42.6211,42.5615,42.5913,29171.0
2023-05-31 15:10:00,42.86,42.91,42.84,42.9,22532.0,42.5913,42.641,42.5714,42.631,22532.0
2023-05-31 15:15:00,42.89,42.89,42.81,42.84,43031.0,42.6211,42.6211,42.5416,42.5714,43031.0
2023-05-31 15:20:00,42.84,42.89,42.83,42.87,28719.0,42.5714,42.6211,42.5615,42.6012,28719.0
2023-05-31 15:25:00,42.88,42.91,42.85,42.88,28644.0,42.6112,42.641,42.5813,42.6112,28644.0
2023-05-31 15:30:00,42.87,42.92,42.85,42.92,46072.0,42.6012,42.6509,42.5813,42.6509,46072.0
2023-05-31 15:35:00,42.92,42.93,42.85,42.92,67798.0,42.6509,42.6608,42.5813,42.6509,67798.0
2023-05-31 15:40:00,42.91,43.04,42.9,43.01,116910.0,42.641,42.7702,42.631,42.7403,116910.0
2023-05-31 15:45:00,43.01,43.04,42.87,42.88,99153.0,42.7403,42.7702,42.6012,42.6112,99153.0
2023-05-31 15:50:00,42.88,42.93,42.78,42.84,193256.0,42.6112,42.6608,42.5118,42.5714,193256.0
2023-05-31 15:55:00,42.84,42.89,42.73,42.74,623036.0,42.5714,42.6211,42.4621,42.472,623036.0
2023-06-01 09:30:00,43.14,43.27,42.71,42.89,46236.0,42.8695,42.9987,42.4422,42.6211,46236.0
2023-06-01 09:35:00,42.9,43.32,42.89,43.29,30307.0,42.631,43.0484,42.6211,43.0186,30307.0
2023-06-01 09:40:00,43.28,43.56,43.21,43.52,47753.0,43.0087,43.2869,42.9391,43.2471,47753.0
2023-06-01 09:45:00,43.53,43.53,43.35,43.36,34877.0,43.2571,43.2571,43.0782,43.0882,34877.0
2023-06-01 09:50:00,43.36,43.55,43.33,43.52,75070.0,43.0882,43.277,43.0583,43.2471,75070.0
2023-06-01 09:55:00,43.53,43.64,43.5,43.55,25242.0,43.2571,43.3664,43.2273,43.277,25242.0
2023-06-01 10:00:00,43.57,43.61,43.48,43.59,19748.0,43.2968,43.3366,43.2074,43.3167,19748.0
2023-06-01 10:05:00,43.58,43.68,43.57,43.67,19442.0,43.3068,43.4061,43.2968,43.3962,19442.0
2023-06-01 10:10:00,43.68,43.75,43.62,43.69,85916.0,43.4061,43.4757,43.3465,43.4161,85916.0
2023-06-01 10:15:00,43.7,43.81,43.67,43.69,28503.0,43.426,43.5353,43.3962,43.4161,28503.0
2023-06-01 10:20:00,43.69,43.79,43.62,43.71,46122.0,43.4161,43.5155,43.3465,43.436,46122.0
2023-06-01 10:25:00,43.69,43.7,43.59,43.6,12386.0,43.4161,43.426,43.3167,43.3266,12386.0
2023-06-01 10:30:00,43.62,43.7,43.61,43.69,12749.0,43.3465,43.426,43.3366,43.4161,12749.0
2023-06-01 10:35:00,43.68,43.68,43.55,43.58,69077.0,43.4061,43.4061,43.277,43.3068,69077.0
2023-06-01 10:40:00,43.58,43.6,43.49,43.58,99861.0,43.3068,43.3266,43.2173,43.3068,99861.0
2023-06-01 10:45:00,43.6,43.66,43.52,43.55,11256.0,43.3266,43.3863,43.2471,43.277,11256.0
2023-06-01 10:50:00,43.58,43.65,43.53,43.57,25068.0,43.3068,43.3763,43.2571,43.2968,25068.0
2023-06-01 10:55:00,43.57,43.58,43.48,43.51,24841.0,43.2968,43.3068,43.2074,43.2372,24841.0
2023-06-01 11:00:00,43.52,43.62,43.5,43.61,11287.0,43.2471,43.3465,43.2273,43.3366,11287.0
2023-06-01 11:05:00,43.61,43.74,43.57,43.74,75690.0,43.3366,43.4658,43.2968,43.4658,75690.0
2023-06-01 11:10:00,43.75,43.76,43.68,43.68,284300.0,43.4757,43.4856,43.4061,43.4061,284300.0
2023-06-01 11:15:00,43.69,43.79,43.69,43.72,77290.0,43.4161,43.5155,43.4161,43.4459,77290.0
2023-06-01 11:20:00,43.73,43.79,43.73,43.78,11847.0,43.4558,43.5155,43.4558,43.5055,11847.0
2023-06-01 11:25:00,43.79,43.87,43.72,43.83,16297.0,43.5155,43.595,43.4459,43.5552,16297.0
2023-06-01 11:30:00,43.84,43.85,43.77,43.77,10674.0,43.5651,43.5751,43.4956,43.4956,10674.0
2023-06-01 11:35:00,43.78,43.82,43.75,43.81,12364.0,43.5055,43.5453,43.4757,43.5353,12364.0
2023-06-01 11:40:00,43.78,43.82,43.77,43.78,11104.0,43.5055,43.5453,43.4956,43.5055,11104.0
2023-06-01 11:45:00,43.79,43.84,43.77,43.82,11211.0,43.5155,43.5651,43.4956,43.5453,11211.0
2023-06-01 11:50:00,43.82,43.83,43.79,43.79,12548.0,43.5453,43.5552,43.5155,43.5155,12548.0
2023-06-01 11:55:00,43.78,43.83,43.76,43.78,12431.0,43.5055,43.5552,43.4856,43.5055,12431.0
2023-06-01 12:00:00,43.78,43.81,43.73,43.76,38615.0,43.5055,43.5353,43.4558,43.4856,38615.0
2023-06-01 12:05:00,43.75,43.81,43.72,43.77,14454.0,43.4757,43.5353,43.4459,43.4956,14454.0
2023-06-01 12:10:00,43.78,43.81,43.78,43.8,14362.0,43.5055,43.5353,43.5055,43.5254,14362.0
2023-06-01 12:15:00,43.79,43.8,43.72,43.78,13091.0,43.5155,43.5254,43.4459,43.5055,13091.0
2023-06-01 12:20:00,43.77,43.78,43.74,43.77,9758.0,43.4956,43.5055,43.4658,43.4956,9758.0
2023-06-01 12:25:00,43.77,43.8,43.74,43.8,10914.0,43.4956,43.5254,43.4658,43.5254,10914.0
2023-06-01 12:30:00,43.8,43.81,43.74,43.75,8014.0,43.5254,43.5353,43.4658,43.4757,8014.0
2023-06-01 12:35:00,43.75,43.79,43.73,43.79,8096.0,43.4757,43.5155,43.4558,43.5155,8096.0
2023-06-01 12:40:00,43.78,43.78,43.74,43.75,7858.0,43.5055,43.5055,43.4658,43.4757,7858.0
2023-06-01 12:45:00,43.75,43.78,43.73,43.77,10390.0,43.4757,43.5055,43.4558,43.4956,10390.0
2023-06-01 12:50:00,43.78,43.8,43.75,43.75,13480.0,43.5055,43.5254,43.4757,43.4757,13480.0
2023-06-01 12:55:00,43.75,43.78,43.74,43.77,8840.0,43.4757,43.5055,43.4658,43.4956,8840.0
2023-06-01 13:00:00,43.77,43.78,43.74,43.75,9014.0,43.4956,43.5055,43.4658,43.4757,9014.0
2023-06-01 13:05:00,43.76,43.76,43.67,43.68,7701.0,43.4856,43.4856,43.3962,43.4061,7701.0
2023-06-01 13:10:00,43.68,43.69,43.67,43.68,13355.0,43.4061,43.4161,43.3962,43.4061,13355.0
2023-06-01 13:15:00,43.68,43.77,43.67,43.75,24244.0,43.4061,43.4956,43.3962,43.4757,24244.0
2023-06-01 13:20:00,43.75,43.79,43.73,43.75,11732.0,43.4757,43.5155,43.4558,43.4757,11732.0
2023-06-01 13:25:00,43.76,43.78,43.73,43.77,7916.0,43.4856,43.5055,43.4558,43.4956,7916.0
2023-06-01 13:30:00,43.77,43.78,43.74,43.74,15289.0,43.4956,43.5055,43.4658,43.4658,15289.0
2023-06-01 13:35:00,43.74,43.75,43.69,43.73,14192.0,43.4658,43.4757,43.4161,43.4558,14192.0
2023-06-01 13:40:00,43.73,43.79,43.73,43.79,12723.0,43.4558,43.5155,43.4558,43.5155,12723.0
2023-06-01 13:45:00,43.79,43.83,43.77,43.83,10940.0,43.5155,43.5552,43.4956,43.5552,10940.0
2023-06-01 13:50:00,43.83,43.87,43.83,43.87,12973.0,43.5552,43.595,43.5552,43.595,12973.0
2023-06-01 13:55:00,43.86,43.9,43.85,43.9,8847.0,43.585,43.6248,43.5751,43.6248,8847.0
2023-06-01 14:00:00,43.9,43.91,43.88,43.91,10912.0,43.6248,43.6347,43.6049,43.6347,10912.0
2023-06-01 14:05:00,43.91,43.93,43.87,43.87,14293.0,43.6347,43.6546,43.595,43.595,14293.0
2023-06-01 14:10:00,43.87,43.9,43.86,43.9,10230.0,43.595,43.6248,43.585,43.6248,10230.0
2023-06-01 14:15:00,43.9,43.92,43.89,43.9,12063.0,43.6248,43.6446,43.6148,43.6248,12063.0
2023-06-01 14:20:00,43.9,43.97,43.89,43.97,11046.0,43.6248,43.6943,43.6148,43.6943,11046.0
2023-06-01 14:25:00,43.98,43.99,43.91,43.95,17247.0,43.7043,43.7142,43.6347,43.6745,17247.0
2023-06-01 14:30:00,43.96,43.97,43.93,43.94,11760.0,43.6844,43.6943,43.6546,43.6645,11760.0
2023-06-01 14:35:00,43.94,43.96,43.89,43.9,17334.0,43.6645,43.6844,43.6148,43.6248,17334.0
2023-06-01 14:40:00,43.9,43.94,43.9,43.94,12522.0,43.6248,43.6645,43.6248,43.6645,12522.0
2023-06-01 14:45:00,43.94,43.99,43.94,43.98,10728.0,43.6645,43.7142,43.6645,43.7043,10728.0
2023-06-01 14:50:00,43.98,44.0,43.95,43.99,18227.0,43.7043,43.7241,43.6745,43.7142,18227.0
2023-06-01 14:55:00,43.99,44.0,43.97,44.0,16130.0,43.7142,43.7241,43.6943,43.7241,16130.0
2023-06-01 15:00:00,44.0,44.01,43.96,44.01,23372.0,43.7241,43.7341,43.6844,43.7341,23372.0
2023-06-01 15:05:00,44.01,44.01,43.97,44.01,25241.0,43.7341,43.7341,43.6943,43.7341,25241.0
2023-06-01 15:10:00,44.01,44.04,43.99,44.01,16976.0,43.7341,43.7639,43.7142,43.7341,16976.0
2023-06-01 15:15:00,44.01,44.04,43.97,43.98,28989.0,43.7341,43.7639,43.6943,43.7043,28989.0
2023-06-01 15:20:00,43.98,44.0,43.94,43.94,23059.0,43.7043,43.7241,43.6645,43.6645,23059.0
2023-06-01 15:25:00,43.95,43.95,43.77,43.77,28377.0,43.6745,43.6745,43.4956,43.4956,28377.0
2023-06-01 15:30:00,43.77,43.8,43.75,43.79,35960.0,43.4956,43.5254,43.4757,43.5155,35960.0
2023-06-01 15:35:00,43.79,43.79,43.73,43.75,32149.0,43.5155,43.5155,43.4558,43.4757,32149.0
2023-06-01 15:40:00,43.75,43.82,43.74,43.81,37970.0,43.4757,43.5453,43.4658,43.5353,37970.0
2023-06-01 15:45:00,43.8,43.87,43.79,43.87,43258.0,43.5254,43.595,43.5155,43.595,43258.0
2023-06-01 15:50:00,43.87,43.88,43.75,43.78,67130.0,43.595,43.6049,43.4757,43.5055,67130.0
2023-06-01 15:55:00,43.79,43.83,43.72,43.73,290756.0,43.5155,43.5552,43.4459,43.4558,290756.0
2023-06-02 09:30:00,44.18,44.39,44.08,44.39,59246.0,43.903,44.1117,43.8036,44.1117,59246.0
2023-06-02 09:35:00,44.35,44.51,44.3,44.48,191399.0,44.0719,44.2309,44.0223,44.2011,191399.0
2023-06-02 09:40:00,44.46,44.46,44.31,44.35,13537.0,44.1813,44.1813,44.0322,44.0719,13537.0
2023-06-02 09:45:00,44.37,44.37,44.2,44.21,18636.0,44.0918,44.0918,43.9229,43.9328,18636.0
2023-06-02 09:50:00,44.21,44.28,44.09,44.17,14220.0,43.9328,44.0024,43.8136,43.8931,14220.0
2023-06-02 09:55:00,44.17,44.3,44.14,44.25,55242.0,43.8931,44.0223,43.8633,43.9726,55242.0
2023-06-02 10:00:00,44.23,44.35,44.22,44.33,15429.0,43.9527,44.0719,43.9428,44.0521,15429.0
2023-06-02 10:05:00,44.34,44.42,44.29,44.4,16086.0,44.062,44.1415,44.0123,44.1216,16086.0
2023-06-02 10:10:00,44.41,44.49,44.38,44.46,14127.0,44.1316,44.2111,44.1018,44.1813,14127.0
2023-06-02 10:15:00,44.46,44.52,44.43,44.46,47386.0,44.1813,44.2409,44.1514,44.1813,47386.0
2023-06-02 10:20:00,44.48,44.55,44.47,44.55,12259.0,44.2011,44.2707,44.1912,44.2707,12259.0
2023-06-02 10:25:00,44.55,44.59,44.51,44.58,11838.0,44.2707,44.3104,44.2309,44.3005,11838.0
2023-06-02 10:30:00,44.57,44.59,44.51,44.52,13079.0,44.2906,44.3104,44.2309,44.2409,13079.0
2023-06-02 10:35:00,44.52,44.56,44.51,44.55,14794.0,44.2409,44.2806,44.2309,44.2707,14794.0
2023-06-02 10:40:00,44.56,44.56,44.44,44.45,34197.0,44.2806,44.2806,44.1614,44.1713,34197.0
2023-06-02 10:45:00,44.46,44.62,44.44,44.56,90871.0,44.1813,44.3403,44.1614,44.2806,90871.0
2023-06-02 10:50:00,44.56,44.6,44.52,44.53,64755.0,44.2806,44.3204,44.2409,44.2508,64755.0
2023-06-02 10:55:00,44.52,44.58,44.5,44.56,26725.0,44.2409,44.3005,44.221,44.2806,26725.0
2023-06-02 11:00:00,44.57,44.71,44.56,44.71,63253.0,44.2906,44.4297,44.2806,44.4297,63253.0
2023-06-02 11:05:00,44.69,44.73,44.65,44.69,14427.0,44.4098,44.4496,44.3701,44.4098,14427.0
2023-06-02 11:10:00,44.7,44.78,44.66,44.75,18797.0,44.4197,44.4992,44.38,44.4694,18797.0
2023-06-02 11:15:00,44.75,44.77,44.72,44.74,15309.0,44.4694,44.4893,44.4396,44.4595,15309.0
2023-06-02 11:20:00,44.75,44.77,44.7,44.74,13955.0,44.4694,44.4893,44.4197,44.4595,13955.0
2023-06-02 11:25:00,44.73,44.79,44.69,44.69,222405.0,44.4496,44.5092,44.4098,44.4098,222405.0
2023-06-02 11:30:00,44.69,44.74,44.62,44.66,26163.0,44.4098,44.4595,44.3403,44.38,26163.0
2023-06-02 11:35:00,44.65,44.72,44.65,44.69,20631.0,44.3701,44.4396,44.3701,44.4098,20631.0
2023-06-02 11:40:00,44.69,44.86,44.69,44.86,7810.0,44.4098,44.5787,44.4098,44.5787,7810.0
2023-06-02 11:45:00,44.86,44.87,44.77,44.8,22464.0,44.5787,44.5887,44.4893,44.5191,22464.0
2023-06-02 11:50:00,44.78,44.86,44.78,44.85,12912.0,44.4992,44.5787,44.4992,44.5688,12912.0
2023-06-02 11:55:00,44.87,44.9,44.8,44.83,26187.0,44.5887,44.6185,44.5191,44.5489,26187.0
2023-06-02 12:00:00,44.83,44.92,44.83,44.86,14187.0,44.5489,44.6384,44.5489,44.5787,14187.0
2023-06-02 12:05:00,44.87,44.88,44.78,44.79,21925.0,44.5887,44.5986,44.4992,44.5092,21925.0
2023-06-02 12:10:00,44.79,44.89,44.79,44.86,18927.0,44.5092,44.6086,44.5092,44.5787,18927.0
2023-06-02 12:15:00,44.86,44.86,44.8,44.83,21091.0,44.5787,44.5787,44.5191,44.5489,21091.0
2023-06-02 12:20:00,44.84,44.87,44.79,44.79,12596.0,44.5589,44.5887,44.5092,44.5092,12596.0
2023-06-02 12:25:00,44.78,44.96,44.74,44.96,131679.0,44.4992,44.6781,44.4595,44.6781,131679.0
2023-06-02 12:30:00,44.96,44.97,44.86,44.87,22901.0,44.6781,44.6881,44.5787,44.5887,22901.0
2023-06-02 12:35:00,44.88,44.89,44.8,44.8,26010.0,44.5986,44.6086,44.5191,44.5191,26010.0
2023-06-02 12:40:00,44.8,44.86,44.8,44.83,16984.0,44.5191,44.5787,44.5191,44.5489,16984.0
2023-06-02 12:45:00,44.85,44.97,44.8,44.94,228095.0,44.5688,44.6881,44.5191,44.6582,228095.0
2023-06-02 12:50:00,44.92,45.02,44.91,45.02,33692.0,44.6384,44.7377,44.6284,44.7377,33692.0
2023-06-02 12:55:00,45.02,45.08,45.02,45.08,12082.0,44.7377,44.7974,44.7377,44.7974,12082.0
2023-06-02 13:00:00,45.1,45.1,45.03,45.08,69188.0,44.8172,44.8172,44.7477,44.7974,69188.0
2023-06-02 13:05:00,45.07,45.07,45.0,45.03,37445.0,44.7874,44.7874,44.7179,44.7477,37445.0
2023-06-02 13:10:00,45.02,45.03,44.97,44.98,11910.0,44.7377,44.7477,44.6881,44.698,11910.0
2023-06-02 13:15:00,44.98,45.08,44.98,45.07,87905.0,44.698,44.7974,44.698,44.7874,87905.0
2023-06-02 13:20:00,45.06,45.08,45.02,45.03,24071.0,44.7775,44.7974,44.7377,44.7477,24071.0
2023-06-02 13:25:00,45.02,45.07,44.99,45.07,75280.0,44.7377,44.7874,44.7079,44.7874,75280.0
2023-06-02 13:30:00,45.1,45.11,45.06,45.09,12947.0,44.8172,44.8272,44.7775,44.8073,12947.0
2023-06-02 13:35:00,45.09,45.09,45.03,45.05,14269.0,44.8073,44.8073,44.7477,44.7676,14269.0
2023-06-02 13:40:00,45.05,45.08,45.03,45.05,11205.0,44.7676,44.7974,44.7477,44.7676,11205.0
2023-06-02 13:45:00,45.05,45.07,45.01,45.07,7594.0,44.7676,44.7874,44.7278,44.7874,7594.0
2023-06-02 13:50:00,45.07,45.08,45.06,45.07,9064.0,44.7874,44.7974,44.7775,44.7874,9064.0
2023-06-02 13:55:00,45.07,45.08,45.02,45.05,15686.0,44.7874,44.7974,44.7377,44.7676,15686.0
2023-06-02 14:00:00,45.05,45.1,45.03,45.08,58952.0,44.7676,44.8172,44.7477,44.7974,58952.0
2023-06-02 14:05:00,45.08,45.08,45.01,45.04,13649.0,44.7974,44.7974,44.7278,44.7576,13649.0
2023-06-02 14:10:00,45.04,45.04,44.99,44.99,10634.0,44.7576,44.7576,44.7079,44.7079,10634.0
2023-06-02 14:15:00,45.0,45.09,45.0,45.09,12471.0,44.7179,44.8073,44.7179,44.8073,12471.0
2023-06-02 14:20:00,45.09,45.14,45.08,45.12,18468.0,44.8073,44.857,44.7974,44.8371,18468.0
2023-06-02 14:25:00,45.12,45.12,45.07,45.09,17216.0,44.8371,44.8371,44.7874,44.8073,17216.0
2023-06-02 14:30:00,45.08,45.16,45.08,45.14,12428.0,44.7974,44.8769,44.7974,44.857,12428.0
2023-06-02 14:35:00,45.13,45.15,45.11,45.15,10012.0,44.8471,44.8669,44.8272,44.8669,10012.0
2023-06-02 14:40:00,45.15,45.15,45.05,45.07,46931.0,44.8669,44.8669,44.7676,44.7874,46931.0
2023-06-02 14:45:00,45.06,45.09,45.05,45.08,9831.0,44.7775,44.8073,44.7676,44.7974,9831.0
2023-06-02 14:50:00,45.07,45.09,45.04,45.06,41795.0,44.7874,44.8073,44.7576,44.7775,41795.0
2023-06-02 14:55:00,45.06,45.14,45.06,45.12,12400.0,44.7775,44.857,44.7775,44.8371,12400.0
2023-06-02 15:00:00,45.12,45.18,45.12,45.15,31028.0,44.8371,44.8967,44.8371,44.8669,31028.0
2023-06-02 15:05:00,45.15,45.15,45.12,45.15,14888.0,44.8669,44.8669,44.8371,44.8669,14888.0
2023-06-02 15:10:00,45.15,45.15,45.08,45.09,43899.0,44.8669,44.8669,44.7974,44.8073,43899.0
2023-06-02 15:15:00,45.09,45.14,45.09,45.1,27633.0,44.8073,44.857,44.8073,44.8172,27633.0
2023-06-02 15:20:00,45.1,45.12,45.06,45.11,30359.0,44.8172,44.8371,44.7775,44.8272,30359.0
2023-06-02 15:25:00,45.11,45.11,45.04,45.05,30794.0,44.8272,44.8272,44.7576,44.7676,30794.0
2023-06-02 15:30:00,45.05,45.12,45.04,45.09,36786.0,44.7676,44.8371,44.7576,44.8073,36786.0
2023-06-02 15:35:00,45.09,45.15,45.06,45.15,75727.0,44.8073,44.8669,44.7775,44.8669,75727.0
2023-06-02 15:40:00,45.15,45.26,45.15,45.23,83789.0,44.8669,44.9762,44.8669,44.9464,83789.0
2023-06-02 15:45:00,45.23,45.27,45.2,45.21,95576.0,44.9464,44.9862,44.9166,44.9266,95576.0
2023-06-02 15:50:00,45.21,45.25,45.1,45.19,88546.0,44.9266,44.9663,44.8172,44.9067,88546.0
2023-06-02 15:55:00,45.18,45.19,45.1,45.12,228736.0,44.8967,44.9067,44.8172,44.8371,228736.0
2023-06-05 09:30:00,45.45,45.45,45.23,45.23,27438.0,45.165,45.165,44.9464,44.9464,27438.0
2023-06-05 09:35:00,45.24,45.31,45.13,45.14,20969.0,44.9564,45.0259,44.8471,44.857,20969.0
2023-06-05 09:40:00,45.14,45.14,44.94,44.98,11328.0,44.857,44.857,44.6582,44.698,11328.0
2023-06-05 09:45:00,44.95,44.96,44.81,44.87,12027.0,44.6682,44.6781,44.5291,44.5887,12027.0
2023-06-05 09:50:00,44.84,44.86,44.81,44.81,2672.0,44.5589,44.5787,44.5291,44.5291,2672.0
2023-06-05 09:55:00,44.75,44.77,44.5,44.52,16646.0,44.4694,44.4893,44.221,44.2409,16646.0
2023-06-05 10:00:00,44.54,44.61,44.33,44.37,42595.0,44.2608,44.3303,44.0521,44.0918,42595.0
2023-06-05 10:05:00,44.35,44.41,44.29,44.41,17372.0,44.0719,44.1316,44.0123,44.1316,17372.0
2023-06-05 10:10:00,44.41,44.48,44.36,44.42,25682.0,44.1316,44.2011,44.0819,44.1415,25682.0
2023-06-05 10:15:00,44.41,44.48,44.38,44.45,15786.0,44.1316,44.2011,44.1018,44.1713,15786.0
2023-06-05 10:20:00,44.45,44.53,44.42,44.47,39883.0,44.1713,44.2508,44.1415,44.1912,39883.0
2023-06-05 10:25:00,44.46,44.57,44.41,44.57,28296.0,44.1813,44.2906,44.1316,44.2906,28296.0
2023-06-05 10:30:00,44.58,44.8,44.57,44.8,28302.0,44.3005,44.5191,44.2906,44.5191,28302.0
2023-06-05 10:35:00,44.79,44.8,44.63,44.71,15998.0,44.5092,44.5191,44.3502,44.4297,15998.0
2023-06-05 10:40:00,44.72,44.78,44.67,44.71,14470.0,44.4396,44.4992,44.3899,44.4297,14470.0
2023-06-05 10:45:00,44.71,44.8,44.65,44.8,16208.0,44.4297,44.5191,44.3701,44.5191,16208.0
2023-06-05 10:50:00,44.8,44.85,44.78,44.79,20784.0,44.5191,44.5688,44.4992,44.5092,20784.0
2023-06-05 10:55:00,44.77,44.79,44.72,44.76,10579.0,44.4893,44.5092,44.4396,44.4794,10579.0
2023-06-05 11:00:00,44.77,44.84,44.75,44.75,22860.0,44.4893,44.5589,44.4694,44.4694,22860.0
2023-06-05 11:05:00,44.75,44.82,44.74,44.82,19489.0,44.4694,44.539,44.4595,44.539,19489.0
2023-06-05 11:10:00,44.82,44.83,44.76,44.77,16939.0,44.539,44.5489,44.4794,44.4893,16939.0
2023-06-05 11:15:00,44.78,44.81,44.76,44.77,15169.0,44.4992,44.5291,44.4794,44.4893,15169.0
2023-06-05 11:20:00,44.77,44.81,44.76,44.77,11413.0,44.4893,44.5291,44.4794,44.4893,11413.0
2023-06-05 11:25:00,44.75,44.81,44.73,44.8,9970.0,44.4694,44.5291,44.4496,44.5191,9970.0
2023-06-05 11:30:00,44.8,44.92,44.8,44.9,14475.0,44.5191,44.6384,44.5191,44.6185,14475.0
2023-06-05 11:35:00,44.9,44.96,44.89,44.9,21016.0,44.6185,44.6781,44.6086,44.6185,21016.0
2023-06-05 11:40:00,44.9,44.96,44.9,44.96,6080.0,44.6185,44.6781,44.6185,44.6781,6080.0
2023-06-05 11:45:00,44.97,45.0,44.92,44.92,8204.0,44.6881,44.7179,44.6384,44.6384,8204.0
2023-06-05 11:50:00,44.92,44.98,44.91,44.98,8034.0,44.6384,44.698,44.6284,44.698,8034.0
2023-06-05 11:55:00,44.98,44.99,44.9,44.95,13168.0,44.698,44.7079,44.6185,44.6682,13168.0
2023-06-05 12:00:00,44.95,44.96,44.91,44.92,4907.0,44.6682,44.6781,44.6284,44.6384,4907.0
2023-06-05 12:05:00,44.92,44.97,44.92,44.96,6371.0,44.6384,44.6881,44.6384,44.6781,6371.0
2023-06-05 12:10:00,44.94,45.0,44.94,44.99,5799.0,44.6582,44.7179,44.6582,44.7079,5799.0
2023-06-05 12:15:00,44.98,44.99,44.92,44.93,11629.0,44.698,44.7079,44.6384,44.6483,11629.0
2023-06-05 12:20:00,44.93,44.93,44.85,44.91,15036.0,44.6483,44.6483,44.5688,44.6284,15036.0
2023-06-05 12:25:00,44.9,44.95,44.87,44.94,15043.0,44.6185,44.6682,44.5887,44.6582,15043.0
2023-06-05 12:30:00,44.94,44.95,44.91,44.94,4776.0,44.6582,44.6682,44.6284,44.6582,4776.0
2023-06-05 12:35:00,44.95,44.96,44.93,44.94,8110.0,44.6682,44.6781,44.6483,44.6582,8110.0
2023-06-05 12:40:00,44.94,44.94,44.9,44.93,8178.0,44.6582,44.6582,44.6185,44.6483,8178.0
2023-06-05 12:45:00,44.92,44.96,44.92,44.95,6687.0,44.6384,44.6781,44.6384,44.6682,6687.0
2023-06-05 12:50:00,44.96,44.99,44.95,44.96,4278.0,44.6781,44.7079,44.6682,44.6781,4278.0
2023-06-05 12:55:00,44.96,44.98,44.94,44.97,8416.0,44.6781,44.698,44.6582,44.6881,8416.0
2023-06-05 13:00:00,44.98,44.98,44.95,44.96,5443.0,44.698,44.698,44.6682,44.6781,5443.0
2023-06-05 13:05:00,44.96,44.97,44.93,44.96,10590.0,44.6781,44.6881,44.6483,44.6781,10590.0
2023-06-05 13:10:00,44.96,44.97,44.9,44.91,10501.0,44.6781,44.6881,44.6185,44.6284,10501.0
2023-06-05 13:15:00,44.91,44.95,44.88,44.94,9474.0,44.6284,44.6682,44.5986,44.6582,9474.0
2023-06-05 13:20:00,44.94,44.95,44.89,44.9,8665.0,44.6582,44.6682,44.6086,44.6185,8665.0
2023-06-05 13:25:00,44.89,44.89,44.81,44.82,13895.0,44.6086,44.6086,44.5291,44.539,13895.0
2023-06-05 13:30:00,44.81,44.81,44.77,44.78,7110.0,44.5291,44.5291,44.4893,44.4992,7110.0
2023-06-05 13:35:00,44.78,44.8,44.76,44.79,5905.0,44.4992,44.5191,44.4794,44.5092,5905.0
2023-06-05 13:40:00,44.78,44.82,44.78,44.82,8639.0,44.4992,44.539,44.4992,44.539,8639.0
2023-06-05 13:45:00,44.8,44.89,44.8,44.89,3456.0,44.5191,44.6086,44.5191,44.6086,3456.0
2023-06-05 13:50:00,44.88,44.89,44.86,44.88,7279.0,44.5986,44.6086,44.5787,44.5986,7279.0
2023-06-05 13:55:00,44.88,44.89,44.84,44.86,7066.0,44.5986,44.6086,44.5589,44.5787,7066.0
2023-06-05 14:00:00,44.87,44.95,44.84,44.95,153643.0,44.5887,44.6682,44.5589,44.6682,153643.0
2023-06-05 14:05:00,44.94,44.94,44.85,44.87,9174.0,44.6582,44.6582,44.5688,44.5887,9174.0
2023-06-05 14:10:00,44.87,44.88,44.83,44.88,10034.0,44.5887,44.5986,44.5489,44.5986,10034.0
2023-06-05 14:15:00,44.86,44.9,44.86,44.88,10530.0,44.5787,44.6185,44.5787,44.5986,10530.0
2023-06-05 14:20:00,44.89,44.89,44.84,44.84,5440.0,44.6086,44.6086,44.5589,44.5589,5440.0
2023-06-05 14:25:00,44.84,44.85,44.78,44.84,13262.0,44.5589,44.5688,44.4992,44.5589,13262.0
2023-06-05 14:30:00,44.84,44.85,44.7,44.72,22598.0,44.5589,44.5688,44.4197,44.4396,22598.0
2023-06-05 14:35:00,44.72,44.77,44.69,44.69,7489.0,44.4396,44.4893,44.4098,44.4098,7489.0
2023-06-05 14:40:00,44.7,44.74,44.69,44.73,19651.0,44.4197,44.4595,44.4098,44.4496,19651.0
2023-06-05 14:45:00,44.73,44.73,44.66,44.66,9535.0,44.4496,44.4496,44.38,44.38,9535.0
2023-06-05 14:50:00,44.67,44.73,44.63,44.71,13545.0,44.3899,44.4496,44.3502,44.4297,13545.0
2023-06-05 14:55:00,44.71,44.75,44.71,44.71,12814.0,44.4297,44.4694,44.4297,44.4297,12814.0
2023-06-05 15:00:00,44.72,44.74,44.6,44.62,39825.0,44.4396,44.4595,44.3204,44.3403,39825.0
2023-06-05 15:05:00,44.63,44.68,44.62,44.64,16906.0,44.3502,44.3999,44.3403,44.3601,16906.0
2023-06-05 15:10:00,44.63,44.71,44.61,44.7,19133.0,44.3502,44.4297,44.3303,44.4197,19133.0
2023-06-05 15:15:00,44.69,44.71,44.67,44.68,24178.0,44.4098,44.4297,44.3899,44.3999,24178.0
2023-06-05 15:20:00,44.67,44.7,44.67,44.69,20711.0,44.3899,44.4197,44.3899,44.4098,20711.0
2023-06-05 15:25:00,44.68,44.71,44.65,44.69,28745.0,44.3999,44.4297,44.3701,44.4098,28745.0
2023-06-05 15:30:00,44.68,44.73,44.65,44.72,24537.0,44.3999,44.4496,44.3701,44.4396,24537.0
2023-06-05 15:35:00,44.74,44.77,44.7,44.77,21109.0,44.4595,44.4893,44.4197,44.4893,21109.0
2023-06-05 15:40:00,44.77,44.81,44.76,44.77,31841.0,44.4893,44.5291,44.4794,44.4893,31841.0
2023-06-05 15:45:00,44.77,44.78,44.72,44.78,29524.0,44.4893,44.4992,44.4396,44.4992,29524.0
2023-06-05 15:50:00,44.79,44.84,44.71,44.72,68928.0,44.5092,44.5589,44.4297,44.4396,68928.0
2023-06-05 15:55:00,44.71,44.83,44.69,44.81,179701.0,44.4297,44.5489,44.4098,44.5291,179701.0
2023-06-06 09:30:00,44.8,44.97,44.69,44.96,8744.0,44.5191,44.6881,44.4098,44.6781,8744.0
2023-06-06 09:35:00,45.0,45.0,44.84,44.89,34592.0,44.7179,44.7179,44.5589,44.6086,34592.0
2023-06-06 09:40:00,44.85,44.89,44.83,44.88,9752.0,44.5688,44.6086,44.5489,44.5986,9752.0
2023-06-06 09:45:00,44.9,44.93,44.89,44.89,12889.0,44.6185,44.6483,44.6086,44.6086,12889.0
2023-06-06 09:50:00,44.9,44.97,44.88,44.91,15261.0,44.6185,44.6881,44.5986,44.6284,15261.0
2023-06-06 09:55:00,44.92,45.1,44.92,45.09,16232.0,44.6384,44.8172,44.6384,44.8073,16232.0
2023-06-06 10:00:00,45.11,45.19,45.1,45.13,12386.0,44.8272,44.9067,44.8172,44.8471,12386.0
2023-06-06 10:05:00,45.2,45.26,45.18,45.25,10094.0,44.9166,44.9762,44.8967,44.9663,10094.0
2023-06-06 10:10:00,45.27,45.3,45.22,45.23,6936.0,44.9862,45.016,44.9365,44.9464,6936.0
2023-06-06 10:15:00,45.22,45.29,45.19,45.26,14334.0,44.9365,45.006,44.9067,44.9762,14334.0
2023-06-06 10:20:00,45.26,45.32,45.23,45.32,6785.0,44.9762,45.0359,44.9464,45.0359,6785.0
2023-06-06 10:25:00,45.32,45.36,45.27,45.31,11862.0,45.0359,45.0756,44.9862,45.0259,11862.0
2023-06-06 10:30:00,45.33,45.41,45.33,45.34,6340.0,45.0458,45.1253,45.0458,45.0557,6340.0
2023-06-06 10:35:00,45.33,45.33,45.25,45.3,8960.0,45.0458,45.0458,44.9663,45.016,8960.0
2023-06-06 10:40:00,45.3,45.3,45.26,45.29,9055.0,45.016,45.016,44.9762,45.006,9055.0
2023-06-06 10:45:00,45.3,45.43,45.3,45.43,12472.0,45.016,45.1452,45.016,45.1452,12472.0
2023-06-06 10:50:00,45.43,45.43,45.35,45.35,8562.0,45.1452,45.1452,45.0657,45.0657,8562.0
2023-06-06 10:55:00,45.33,45.35,45.28,45.35,5550.0,45.0458,45.0657,44.9961,45.0657,5550.0
2023-06-06 11:00:00,45.34,45.36,45.29,45.35,10321.0,45.0557,45.0756,45.006,45.0657,10321.0
2023-06-06 11:05:00,45.35,45.39,45.35,45.35,6514.0,45.0657,45.1054,45.0657,45.0657,6514.0
2023-06-06 11:10:00,45.35,45.37,45.3,45.31,10615.0,45.0657,45.0855,45.016,45.0259,10615.0
2023-06-06 11:15:00,45.31,45.34,45.28,45.3,8232.0,45.0259,45.0557,44.9961,45.016,8232.0
2023-06-06 11:20:00,45.3,45.33,45.25,45.26,11664.0,45.016,45.0458,44.9663,44.9762,11664.0
2023-06-06 11:25:00,45.25,45.29,45.19,45.27,11442.0,44.9663,45.006,44.9067,44.9862,11442.0
2023-06-06 11:30:00,45.29,45.33,45.21,45.24,8465.0,45.006,45.0458,44.9266,44.9564,8465.0
2023-06-06 11:35:00,45.25,45.3,45.24,45.26,7028.0,44.9663,45.016,44.9564,44.9762,7028.0
2023-06-06 11:40:00,45.26,45.27,45.21,45.25,5086.0,44.9762,44.9862,44.9266,44.9663,5086.0
2023-06-06 11:45:00,45.24,45.26,45.21,45.24,5760.0,44.9564,44.9762,44.9266,44.9564,5760.0
2023-06-06 11:50:00,45.25,45.26,45.19,45.22,5198.0,44.9663,44.9762,44.9067,44.9365,5198.0
2023-06-06 11:55:00,45.22,45.23,45.2,45.21,5925.0,44.9365,44.9464,44.9166,44.9266,5925.0
2023-06-06 12:00:00,45.2,45.23,45.18,45.2,6383.0,44.9166,44.9464,44.8967,44.9166,6383.0
2023-06-06 12:05:00,45.18,45.18,45.15,45.18,3122.0,44.8967,44.8967,44.8669,44.8967,3122.0
2023-06-06 12:10:00,45.18,45.21,45.16,45.18,8878.0,44.8967,44.9266,44.8769,44.8967,8878.0
2023-06-06 12:15:00,45.16,45.2,45.14,45.16,6242.0,44.8769,44.9166,44.857,44.8769,6242.0
2023-06-06 12:20:00,45.16,45.24,45.16,45.22,3853.0,44.8769,44.9564,44.8769,44.9365,3853.0
2023-06-06 12:25:00,45.22,45.28,45.22,45.22,6573.0,44.9365,44.9961,44.9365,44.9365,6573.0
2023-06-06 12:30:00,45.23,45.24,45.19,45.2,2549.0,44.9464,44.9564,44.9067,44.9166,2549.0
2023-06-06 12:35:00,45.2,45.2,45.16,45.2,3847.0,44.9166,44.9166,44.8769,44.9166,3847.0
2023-06-06 12:40:00,45.21,45.22,45.15,45.21,3808.0,44.9266,44.9365,44.8669,44.9266,3808.0
2023-06-06 12:45:00,45.22,45.26,45.2,45.21,8565.0,44.9365,44.9762,44.9166,44.9266,8565.0
2023-06-06 12:50:00,45.21,45.27,45.21,45.25,4201.0,44.9266,44.9862,44.9266,44.9663,4201.0
2023-06-06 12:55:00,45.25,45.26,45.19,45.2,8022.0,44.9663,44.9762,44.9067,44.9166,8022.0
2023-06-06 13:00:00,45.21,45.21,45.18,45.19,3987.0,44.9266,44.9266,44.8967,44.9067,3987.0
2023-06-06 13:05:00,45.17,45.21,45.14,45.21,3867.0,44.8868,44.9266,44.857,44.9266,3867.0
2023-06-06 13:10:00,45.22,45.24,45.2,45.22,4012.0,44.9365,44.9564,44.9166,44.9365,4012.0
2023-06-06 13:15:00,45.24,45.24,45.15,45.16,5720.0,44.9564,44.9564,44.8669,44.8769,5720.0
2023-06-06 13:20:00,45.16,45.16,45.07,45.12,8648.0,44.8769,44.8769,44.7874,44.8371,8648.0
2023-06-06 13:25:00,45.1,45.1,45.04,45.04,6077.0,44.8172,44.8172,44.7576,44.7576,6077.0
2023-06-06 13:30:00,45.05,45.06,45.0,45.02,7744.0,44.7676,44.7775,44.7179,44.7377,7744.0
2023-06-06 13:35:00,45.03,45.03,45.0,45.02,7761.0,44.7477,44.7477,44.7179,44.7377,7761.0
2023-06-06 13:40:00,45.03,45.05,45.01,45.02,11460.0,44.7477,44.7676,44.7278,44.7377,11460.0
2023-06-06 13:45:00,45.03,45.08,45.02,45.06,5321.0,44.7477,44.7974,44.7377,44.7775,5321.0
2023-06-06 13:50:00,45.06,45.07,45.03,45.05,5283.0,44.7775,44.7874,44.7477,44.7676,5283.0
2023-06-06 13:55:00,45.03,45.03,44.99,45.03,10467.0,44.7477,44.7477,44.7079,44.7477,10467.0
2023-06-06 14:00:00,45.02,45.02,44.77,44.87,96418.0,44.7377,44.7377,44.4893,44.5887,96418.0
2023-06-06 14:05:00,44.85,44.86,44.77,44.86,27381.0,44.5688,44.5787,44.4893,44.5787,27381.0
2023-06-06 14:10:00,44.85,44.98,44.85,44.98,3794.0,44.5688,44.698,44.5688,44.698,3794.0
2023-06-06 14:15:00,45.0,45.03,44.98,45.03,5673.0,44.7179,44.7477,44.698,44.7477,5673.0
2023-06-06 14:20:00,45.02,45.03,44.99,45.0,16383.0,44.7377,44.7477,44.7079,44.7179,16383.0
2023-06-06 14:25:00,45.0,45.11,44.98,45.11,42467.0,44.7179,44.8272,44.698,44.8272,42467.0
2023-06-06 14:30:00,45.11,45.11,45.06,45.06,14767.0,44.8272,44.8272,44.7775,44.7775,14767.0
2023-06-06 14:35:00,45.08,45.13,45.06,45.12,10959.0,44.7974,44.8471,44.7775,44.8371,10959.0
2023-06-06 14:40:00,45.12,45.12,45.06,45.07,8866.0,44.8371,44.8371,44.7775,44.7874,8866.0
2023-06-06 14:45:00,45.07,45.14,45.05,45.12,19966.0,44.7874,44.857,44.7676,44.8371,19966.0
2023-06-06 14:50:00,45.13,45.19,45.12,45.19,9522.0,44.8471,44.9067,44.8371,44.9067,9522.0
2023-06-06 14:55:00,45.19,45.2,45.18,45.19,12684.0,44.9067,44.9166,44.8967,44.9067,12684.0
2023-06-06 15:00:00,45.21,45.24,45.2,45.23,17418.0,44.9266,44.9564,44.9166,44.9464,17418.0
2023-06-06 15:05:00,45.23,45.25,45.21,45.22,15371.0,44.9464,44.9663,44.9266,44.9365,15371.0
2023-06-06 15:10:00,45.22,45.24,45.22,45.23,11797.0,44.9365,44.9564,44.9365,44.9464,11797.0
2023-06-06 15:15:00,45.24,45.3,45.22,45.3,24078.0,44.9564,45.016,44.9365,45.016,24078.0
2023-06-06 15:20:00,45.3,45.31,45.27,45.3,16788.0,45.016,45.0259,44.9862,45.016,16788.0
2023-06-06 15:25:00,45.3,45.33,45.28,45.32,21873.0,45.016,45.0458,44.9961,45.0359,21873.0
2023-06-06 15:30:00,45.33,45.38,45.3,45.35,25648.0,45.0458,45.0955,45.016,45.0657,25648.0
2023-06-06 15:35:00,45.34,45.35,45.25,45.27,79977.0,45.0557,45.0657,44.9663,44.9862,79977.0
2023-06-06 15:40:00,45.28,45.29,45.23,45.25,40545.0,44.9961,45.006,44.9464,44.9663,40545.0
2023-06-06 15:45:00,45.24,45.27,45.22,45.25,57113.0,44.9564,44.9862,44.9365,44.9663,57113.0
2023-06-06 15:50:00,45.25,45.31,45.25,45.29,65950.0,44.9663,45.0259,44.9663,45.006,65950.0
2023-06-06 15:55:00,45.29,45.37,45.26,45.27,168717.0,45.006,45.0855,44.9762,44.9862,168717.0
2023-06-07 09:30:00,45.36,45.69,45.36,45.48,62243.0,45.0756,45.4035,45.0756,45.1949,62243.0
2023-06-07 09:35:00,45.45,45.82,45.41,45.81,35514.0,45.165,45.5327,45.1253,45.5228,35514.0
2023-06-07 09:40:00,45.79,46.08,45.78,46.07,94892.0,45.5029,45.7911,45.493,45.7812,94892.0
2023-06-07 09:45:00,46.05,46.07,45.79,45.79,20264.0,45.7613,45.7812,45.5029,45.5029,20264.0
2023-06-07 09:50:00,45.74,45.76,45.64,45.69,10122.0,45.4532,45.4731,45.3539,45.4035,10122.0
2023-06-07 09:55:00,45.72,46.01,45.72,46.01,12793.0,45.4334,45.7215,45.4334,45.7215,12793.0
2023-06-07 10:00:00,46.01,46.07,45.98,46.04,22041.0,45.7215,45.7812,45.6917,45.7513,22041.0
2023-06-07 10:05:00,46.03,46.03,45.91,45.95,15836.0,45.7414,45.7414,45.6222,45.6619,15836.0
2023-06-07 10:10:00,45.96,46.06,45.94,46.05,14308.0,45.6718,45.7712,45.652,45.7613,14308.0
2023-06-07 10:15:00,46.04,46.28,46.01,46.26,44960.0,45.7513,45.9898,45.7215,45.97,44960.0
2023-06-07 10:20:00,46.24,46.31,46.2,46.28,27879.0,45.9501,46.0197,45.9103,45.9898,27879.0
2023-06-07 10:25:00,46.25,46.27,46.12,46.13,24432.0,45.96,45.9799,45.8308,45.8408,24432.0
2023-06-07 10:30:00,46.14,46.25,46.08,46.11,12295.0,45.8507,45.96,45.7911,45.8209,12295.0
2023-06-07 10:35:00,46.1,46.1,46.03,46.07,10188.0,45.811,45.811,45.7414,45.7812,10188.0
2023-06-07 10:40:00,46.05,46.07,45.97,45.98,8515.0,45.7613,45.7812,45.6818,45.6917,8515.0
2023-06-07 10:45:00,46.0,46.15,45.99,46.13,9502.0,45.7116,45.8607,45.7017,45.8408,9502.0
2023-06-07 10:50:00,46.12,46.17,46.1,46.17,5760.0,45.8308,45.8805,45.811,45.8805,5760.0
2023-06-07 10:55:00,46.17,46.25,46.15,46.25,45762.0,45.8805,45.96,45.8607,45.96,45762.0
2023-06-07 11:00:00,46.24,46.28,46.24,46.25,8839.0,45.9501,45.9898,45.9501,45.96,8839.0
2023-06-07 11:05:00,46.27,46.28,46.17,46.17,25125.0,45.9799,45.9898,45.8805,45.8805,25125.0
2023-06-07 11:10:00,46.17,46.23,46.17,46.21,22434.0,45.8805,45.9402,45.8805,45.9203,22434.0
2023-06-07 11:15:00,46.22,46.22,46.17,46.18,6391.0,45.9302,45.9302,45.8805,45.8905,6391.0
2023-06-07 11:20:00,46.16,46.25,46.15,46.23,9983.0,45.8706,45.96,45.8607,45.9402,9983.0
2023-06-07 11:25:00,46.23,46.28,46.23,46.26,22789.0,45.9402,45.9898,45.9402,45.97,22789.0
2023-06-07 11:30:00,46.27,46.37,46.27,46.3,22151.0,45.9799,46.0793,45.9799,46.0097,22151.0
2023-06-07 11:35:00,46.31,46.33,46.23,46.23,79021.0,46.0197,46.0395,45.9402,45.9402,79021.0
2023-06-07 11:40:00,46.22,46.22,46.14,46.14,5109.0,45.9302,45.9302,45.8507,45.8507,5109.0
2023-06-07 11:45:00,46.11,46.13,46.04,46.04,36451.0,45.8209,45.8408,45.7513,45.7513,36451.0
2023-06-07 11:50:00,46.04,46.05,45.98,46.03,51806.0,45.7513,45.7613,45.6917,45.7414,51806.0
2023-06-07 11:55:00,46.02,46.02,45.93,45.95,9979.0,45.7315,45.7315,45.642,45.6619,9979.0
2023-06-07 12:00:00,45.93,45.99,45.92,45.96,7351.0,45.642,45.7017,45.6321,45.6718,7351.0
2023-06-07 12:05:00,45.96,45.96,45.81,45.82,8635.0,45.6718,45.6718,45.5228,45.5327,8635.0
2023-06-07 12:10:00,45.8,45.82,45.77,45.8,11875.0,45.5129,45.5327,45.483,45.5129,11875.0
2023-06-07 12:15:00,45.79,45.9,45.79,45.87,14649.0,45.5029,45.6122,45.5029,45.5824,14649.0
2023-06-07 12:20:00,45.87,45.88,45.82,45.84,5314.0,45.5824,45.5924,45.5327,45.5526,5314.0
2023-06-07 12:25:00,45.84,45.89,45.83,45.89,10354.0,45.5526,45.6023,45.5427,45.6023,10354.0
2023-06-07 12:30:00,45.87,45.93,45.87,45.9,6443.0,45.5824,45.642,45.5824,45.6122,6443.0
2023-06-07 12:35:00,45.91,45.92,45.88,45.9,4651.0,45.6222,45.6321,45.5924,45.6122,4651.0
2023-06-07 12:40:00,45.9,45.99,45.89,45.98,9588.0,45.6122,45.7017,45.6023,45.6917,9588.0
2023-06-07 12:45:00,46.0,46.05,45.97,46.03,12354.0,45.7116,45.7613,45.6818,45.7414,12354.0
2023-06-07 12:50:00,46.02,46.05,45.99,45.99,6203.0,45.7315,45.7613,45.7017,45.7017,6203.0
2023-06-07 12:55:00,46.0,46.02,45.98,46.02,3944.0,45.7116,45.7315,45.6917,45.7315,3944.0
2023-06-07 13:00:00,46.01,46.02,45.98,46.01,4557.0,45.7215,45.7315,45.6917,45.7215,4557.0
2023-06-07 13:05:00,46.0,46.06,45.97,46.05,12175.0,45.7116,45.7712,45.6818,45.7613,12175.0
2023-06-07 13:10:00,46.06,46.07,46.0,46.02,10069.0,45.7712,45.7812,45.7116,45.7315,10069.0
2023-06-07 13:15:00,46.01,46.04,45.98,45.98,7242.0,45.7215,45.7513,45.6917,45.6917,7242.0
2023-06-07 13:20:00,45.99,46.01,45.94,45.95,5211.0,45.7017,45.7215,45.652,45.6619,5211.0
2023-06-07 13:25:00,45.96,46.08,45.95,46.06,13509.0,45.6718,45.7911,45.6619,45.7712,13509.0
2023-06-07 13:30:00,46.04,46.06,45.98,46.0,8593.0,45.7513,45.7712,45.6917,45.7116,8593.0
2023-06-07 13:35:00,46.0,46.0,45.96,45.98,4001.0,45.7116,45.7116,45.6718,45.6917,4001.0
2023-06-07 13:40:00,45.98,46.0,45.96,46.0,7766.0,45.6917,45.7116,45.6718,45.7116,7766.0
2023-06-07 13:45:00,46.01,46.01,45.93,45.94,7080.0,45.7215,45.7215,45.642,45.652,7080.0
2023-06-07 13:50:00,45.93,45.94,45.91,45.94,5838.0,45.642,45.652,45.6222,45.652,5838.0
2023-06-07 13:55:00,45.95,45.99,45.93,45.98,4154.0,45.6619,45.7017,45.642,45.6917,4154.0
2023-06-07 14:00:00,45.98,46.02,45.97,46.01,8174.0,45.6917,45.7315,45.6818,45.7215,8174.0
2023-06-07 14:05:00,46.02,46.07,46.02,46.07,8845.0,45.7315,45.7812,45.7315,45.7812,8845.0
2023-06-07 14:10:00,46.06,46.08,46.01,46.05,10414.0,45.7712,45.7911,45.7215,45.7613,10414.0
2023-06-07 14:15:00,46.05,46.09,46.04,46.09,6576.0,45.7613,45.801,45.7513,45.801,6576.0
2023-06-07 14:20:00,46.08,46.1,46.08,46.1,11184.0,45.7911,45.811,45.7911,45.811,11184.0
2023-06-07 14:25:00,46.1,46.11,46.09,46.11,6850.0,45.811,45.8209,45.801,45.8209,6850.0
2023-06-07 14:30:00,46.1,46.1,46.05,46.09,13112.0,45.811,45.811,45.7613,45.801,13112.0
2023-06-07 14:35:00,46.09,46.13,46.08,46.13,11563.0,45.801,45.8408,45.7911,45.8408,11563.0
2023-06-07 14:40:00,46.11,46.11,46.07,46.1,8973.0,45.8209,45.8209,45.7812,45.811,8973.0
2023-06-07 14:45:00,46.09,46.13,46.08,46.13,3279.0,45.801,45.8408,45.7911,45.8408,3279.0
2023-06-07 14:50:00,46.12,46.15,46.1,46.12,12627.0,45.8308,45.8607,45.811,45.8308,12627.0
2023-06-07 14:55:00,46.13,46.16,46.12,46.15,6976.0,45.8408,45.8706,45.8308,45.8607,6976.0
2023-06-07 15:00:00,46.16,46.19,46.16,46.18,13231.0,45.8706,45.9004,45.8706,45.8905,13231.0
2023-06-07 15:05:00,46.18,46.19,46.17,46.18,8683.0,45.8905,45.9004,45.8805,45.8905,8683.0
2023-06-07 15:10:00,46.18,46.19,46.15,46.16,13055.0,45.8905,45.9004,45.8607,45.8706,13055.0
2023-06-07 15:15:00,46.17,46.23,46.17,46.22,22096.0,45.8805,45.9402,45.8805,45.9302,22096.0
2023-06-07 15:20:00,46.23,46.27,46.22,46.25,19180.0,45.9402,45.9799,45.9302,45.96,19180.0
2023-06-07 15:25:00,46.25,46.25,46.17,46.23,23251.0,45.96,45.96,45.8805,45.9402,23251.0
2023-06-07 15:30:00,46.23,46.28,46.22,46.26,16214.0,45.9402,45.9898,45.9302,45.97,16214.0
2023-06-07 15:35:00,46.28,46.28,46.22,46.26,20164.0,45.9898,45.9898,45.9302,45.97,20164.0
2023-06-07 15:40:00,46.27,46.29,46.23,46.28,22144.0,45.9799,45.9998,45.9402,45.9898,22144.0
2023-06-07 15:45:00,46.28,46.28,46.21,46.25,35458.0,45.9898,45.9898,45.9203,45.96,35458.0
2023-06-07 15:50:00,46.26,46.32,46.19,46.2,72185.0,45.97,46.0296,45.9004,45.9103,72185.0
2023-06-07 15:55:00,46.19,46.2,46.15,46.17,189449.0,45.9004,45.9103,45.8607,45.8805,189449.0
2023-06-08 09:30:00,46.06,46.34,46.06,46.34,28353.0,45.7712,46.0495,45.7712,46.0495,28353.0
2023-06-08 09:35:00,46.37,46.37,46.23,46.23,9572.0,46.0793,46.0793,45.9402,45.9402,9572.0
2023-06-08 09:40:00,46.18,46.28,46.17,46.19,6706.0,45.8905,45.9898,45.8805,45.9004,6706.0
2023-06-08 09:45:00,46.23,46.24,46.1,46.12,8415.0,45.9402,45.9501,45.811,45.8308,8415.0
2023-06-08 09:50:00,46.15,46.21,46.09,46.14,18762.0,45.8607,45.9203,45.801,45.8507,18762.0
2023-06-08 09:55:00,46.11,46.2,46.05,46.2,11617.0,45.8209,45.9103,45.7613,45.9103,11617.0
2023-06-08 10:00:00,46.21,46.34,46.2,46.3,11583.0,45.9203,46.0495,45.9103,46.0097,11583.0
2023-06-08 10:05:00,46.31,46.42,46.3,46.39,19592.0,46.0197,46.129,46.0097,46.0992,19592.0
2023-06-08 10:10:00,46.4,46.49,46.35,46.45,15865.0,46.1091,46.1985,46.0594,46.1588,15865.0
2023-06-08 10:15:00,46.45,46.51,46.4,46.42,17575.0,46.1588,46.2184,46.1091,46.129,17575.0
2023-06-08 10:20:00,46.43,46.6,46.42,46.58,17400.0,46.1389,46.3078,46.129,46.288,17400.0
2023-06-08 10:25:00,46.58,46.58,46.52,46.56,20609.0,46.288,46.288,46.2283,46.2681,20609.0
2023-06-08 10:30:00,46.57,46.63,46.53,46.53,19972.0,46.278,46.3376,46.2383,46.2383,19972.0
2023-06-08 10:35:00,46.54,46.54,46.5,46.5,18771.0,46.2482,46.2482,46.2085,46.2085,18771.0
2023-06-08 10:40:00,46.51,46.52,46.42,46.44,10040.0,46.2184,46.2283,46.129,46.1488,10040.0
2023-06-08 10:45:00,46.44,46.51,46.42,46.47,12293.0,46.1488,46.2184,46.129,46.1787,12293.0
2023-06-08 10:50:00,46.49,46.52,46.45,46.47,12075.0,46.1985,46.2283,46.1588,46.1787,12075.0
2023-06-08 10:55:00,46.48,46.54,46.48,46.5,11438.0,46.1886,46.2482,46.1886,46.2085,11438.0
2023-06-08 11:00:00,46.51,46.51,46.42,46.43,8386.0,46.2184,46.2184,46.129,46.1389,8386.0
2023-06-08 11:05:00,46.43,46.43,46.34,46.36,11307.0,46.1389,46.1389,46.0495,46.0693,11307.0
2023-06-08 11:10:00,46.34,46.42,46.34,46.4,11433.0,46.0495,46.129,46.0495,46.1091,11433.0
2023-06-08 11:15:00,46.39,46.4,46.34,46.38,12240.0,46.0992,46.1091,46.0495,46.0892,12240.0
2023-06-08 11:20:00,46.37,46.45,46.36,46.44,6913.0,46.0793,46.1588,46.0693,46.1488,6913.0
2023-06-08 11:25:00,46.43,46.46,46.41,46.46,9686.0,46.1389,46.1687,46.119,46.1687,9686.0
2023-06-08 11:30:00,46.47,46.49,46.44,46.48,9848.0,46.1787,46.1985,46.1488,46.1886,9848.0
2023-06-08 11:35:00,46.48,46.49,46.47,46.48,5808.0,46.1886,46.1985,46.1787,46.1886,5808.0
2023-06-08 11:40:00,46.49,46.54,46.49,46.51,10286.0,46.1985,46.2482,46.1985,46.2184,10286.0
2023-06-08 11:45:00,46.52,46.53,46.45,46.46,11663.0,46.2283,46.2383,46.1588,46.1687,11663.0
2023-06-08 11:50:00,46.45,46.5,46.45,46.49,7315.0,46.1588,46.2085,46.1588,46.1985,7315.0
2023-06-08 11:55:00,46.49,46.58,46.49,46.57,19262.0,46.1985,46.288,46.1985,46.278,19262.0
2023-06-08 12:00:00,46.57,46.58,46.51,46.53,42364.0,46.278,46.288,46.2184,46.2383,42364.0
2023-06-08 12:05:00,46.54,46.63,46.54,46.63,4850.0,46.2482,46.3376,46.2482,46.3376,4850.0
2023-06-08 12:10:00,46.61,46.62,46.56,46.61,37468.0,46.3178,46.3277,46.2681,46.3178,37468.0
2023-06-08 12:15:00,46.6,46.61,46.53,46.56,20893.0,46.3078,46.3178,46.2383,46.2681,20893.0
2023-06-08 12:20:00,46.55,46.6,46.55,46.6,8557.0,46.2582,46.3078,46.2582,46.3078,8557.0
2023-06-08 12:25:00,46.59,46.62,46.55,46.61,11532.0,46.2979,46.3277,46.2582,46.3178,11532.0
2023-06-08 12:30:00,46.63,46.66,46.59,46.66,12888.0,46.3376,46.3675,46.2979,46.3675,12888.0
2023-06-08 12:35:00,46.67,46.67,46.57,46.58,23987.0,46.3774,46.3774,46.278,46.288,23987.0
2023-06-08 12:40:00,46.58,46.63,46.56,46.62,4913.0,46.288,46.3376,46.2681,46.3277,4913.0
2023-06-08 12:45:00,46.63,46.64,46.52,46.54,12351.0,46.3376,46.3476,46.2283,46.2482,12351.0
2023-06-08 12:50:00,46.52,46.55,46.5,46.55,6709.0,46.2283,46.2582,46.2085,46.2582,6709.0
2023-06-08 12:55:00,46.55,46.58,46.5,46.52,12379.0,46.2582,46.288,46.2085,46.2283,12379.0
2023-06-08 13:00:00,46.51,46.55,46.49,46.5,13159.0,46.2184,46.2582,46.1985,46.2085,13159.0
2023-06-08 13:05:00,46.5,46.51,46.42,46.46,13945.0,46.2085,46.2184,46.129,46.1687,13945.0
2023-06-08 13:10:00,46.46,46.47,46.43,46.43,9362.0,46.1687,46.1787,46.1389,46.1389,9362.0
2023-06-08 13:15:00,46.44,46.5,46.44,46.48,10937.0,46.1488,46.2085,46.1488,46.1886,10937.0
2023-06-08 13:20:00,46.5,46.5,46.47,46.5,9882.0,46.2085,46.2085,46.1787,46.2085,9882.0
2023-06-08 13:25:00,46.5,46.53,46.5,46.53,4115.0,46.2085,46.2383,46.2085,46.2383,4115.0
2023-06-08 13:30:00,46.53,46.54,46.47,46.47,15774.0,46.2383,46.2482,46.1787,46.1787,15774.0
2023-06-08 13:35:00,46.47,46.48,46.38,46.38,11280.0,46.1787,46.1886,46.0892,46.0892,11280.0
2023-06-08 13:40:00,46.36,46.39,46.36,46.39,6467.0,46.0693,46.0992,46.0693,46.0992,6467.0
2023-06-08 13:45:00,46.38,46.38,46.3,46.36,19943.0,46.0892,46.0892,46.0097,46.0693,19943.0
2023-06-08 13:50:00,46.36,46.41,46.36,46.4,11722.0,46.0693,46.119,46.0693,46.1091,11722.0
2023-06-08 13:55:00,46.4,46.41,46.34,46.36,63321.0,46.1091,46.119,46.0495,46.0693,63321.0
2023-06-08 14:00:00,46.35,46.35,46.25,46.27,16421.0,46.0594,46.0594,45.96,45.9799,16421.0
2023-06-08 14:05:00,46.28,46.34,46.28,46.32,17546.0,45.9898,46.0495,45.9898,46.0296,17546.0
2023-06-08 14:10:00,46.33,46.34,46.32,46.33,8624.0,46.0395,46.0495,46.0296,46.0395,8624.0
2023-06-08 14:15:00,46.33,46.33,46.28,46.29,15777.0,46.0395,46.0395,45.9898,45.9998,15777.0
2023-06-08 14:20:00,46.29,46.36,46.29,46.34,18155.0,45.9998,46.0693,45.9998,46.0495,18155.0
2023-06-08 14:25:00,46.35,46.43,46.35,46.42,8409.0,46.0594,46.1389,46.0594,46.129,8409.0
2023-06-08 14:30:00,46.43,46.45,46.4,46.4,7653.0,46.1389,46.1588,46.1091,46.1091,7653.0
2023-06-08 14:35:00,46.41,46.47,46.4,46.46,16501.0,46.119,46.1787,46.1091,46.1687,16501.0
2023-06-08 14:40:00,46.46,46.46,46.38,46.4,15334.0,46.1687,46.1687,46.0892,46.1091,15334.0
2023-06-08 14:45:00,46.4,46.41,46.38,46.41,9274.0,46.1091,46.119,46.0892,46.119,9274.0
2023-06-08 14:50:00,46.42,46.42,46.4,46.4,15999.0,46.129,46.129,46.1091,46.1091,15999.0
2023-06-08 14:55:00,46.4,46.42,46.37,46.4,22759.0,46.1091,46.129,46.0793,46.1091,22759.0
2023-06-08 15:00:00,46.41,46.41,46.36,46.38,15930.0,46.119,46.119,46.0693,46.0892,15930.0
2023-06-08 15:05:00,46.38,46.41,46.37,46.4,15201.0,46.0892,46.119,46.0793,46.1091,15201.0
2023-06-08 15:10:00,46.4,46.4,46.32,46.33,28503.0,46.1091,46.1091,46.0296,46.0395,28503.0
2023-06-08 15:15:00,46.32,46.38,46.32,46.37,28901.0,46.0296,46.0892,46.0296,46.0793,28901.0
2023-06-08 15:20:00,46.37,46.4,46.34,46.4,19362.0,46.0793,46.1091,46.0495,46.1091,19362.0
2023-06-08 15:25:00,46.4,46.4,46.34,46.36,25706.0,46.1091,46.1091,46.0495,46.0693,25706.0
2023-06-08 15:30:00,46.35,46.35,46.26,46.28,18749.0,46.0594,46.0594,45.97,45.9898,18749.0
2023-06-08 15:35:00,46.29,46.35,46.27,46.34,20533.0,45.9998,46.0594,45.9799,46.0495,20533.0
2023-06-08 15:40:00,46.34,46.38,46.32,46.36,29862.0,46.0495,46.0892,46.0296,46.0693,29862.0
2023-06-08 15:45:00,46.36,46.4,46.32,46.39,42908.0,46.0693,46.1091,46.0296,46.0992,42908.0
2023-06-08 15:50:00,46.39,46.41,46.3,46.31,50815.0,46.0992,46.119,46.0097,46.0197,50815.0
2023-06-08 15:55:00,46.31,46.36,46.28,46.35,118252.0,46.0197,46.0693,45.9898,46.0594,118252.0
2023-06-09 09:30:00,46.52,46.55,46.34,46.39,50276.0,46.2283,46.2582,46.0495,46.0992,50276.0
2023-06-09 09:35:00,46.38,46.4,46.27,46.35,14844.0,46.0892,46.1091,45.9799,46.0594,14844.0
2023-06-09 09:40:00,46.36,46.39,46.21,46.36,20533.0,46.0693,46.0992,45.9203,46.0693,20533.0
2023-06-09 09:45:00,46.32,46.38,46.25,46.29,9762.0,46.0296,46.0892,45.96,45.9998,9762.0
2023-06-09 09:50:00,46.31,46.33,46.21,46.25,10614.0,46.0197,46.0395,45.9203,45.96,10614.0
2023-06-09 09:55:00,46.26,46.29,46.17,46.17,10367.0,45.97,45.9998,45.8805,45.8805,10367.0
2023-06-09 10:00:00,46.18,46.35,46.16,46.35,30078.0,45.8905,46.0594,45.8706,46.0594,30078.0
2023-06-09 10:05:00,46.36,46.4,46.29,46.29,20506.0,46.0693,46.1091,45.9998,45.9998,20506.0
2023-06-09 10:10:00,46.32,46.32,46.13,46.13,11765.0,46.0296,46.0296,45.8408,45.8408,11765.0
2023-06-09 10:15:00,46.14,46.19,46.12,46.18,11452.0,45.8507,45.9004,45.8308,45.8905,11452.0
2023-06-09 10:20:00,46.17,46.18,46.07,46.13,19392.0,45.8805,45.8905,45.7812,45.8408,19392.0
2023-06-09 10:25:00,46.15,46.16,46.11,46.14,12730.0,45.8607,45.8706,45.8209,45.8507,12730.0
2023-06-09 10:30:00,46.12,46.13,46.08,46.09,12041.0,45.8308,45.8408,45.7911,45.801,12041.0
2023-06-09 10:35:00,46.1,46.1,46.04,46.09,17524.0,45.811,45.811,45.7513,45.801,17524.0
2023-06-09 10:40:00,46.09,46.12,46.06,46.06,12527.0,45.801,45.8308,45.7712,45.7712,12527.0
2023-06-09 10:45:00,46.05,46.23,46.04,46.23,12857.0,45.7613,45.9402,45.7513,45.9402,12857.0
2023-06-09 10:50:00,46.25,46.28,46.21,46.24,23323.0,45.96,45.9898,45.9203,45.9501,23323.0
2023-06-09 10:55:00,46.24,46.3,46.14,46.2,10359.0,45.9501,46.0097,45.8507,45.9103,10359.0
2023-06-09 11:00:00,46.2,46.25,46.14,46.15,6157.0,45.9103,45.96,45.8507,45.8607,6157.0
2023-06-09 11:05:00,46.15,46.23,46.12,46.2,6769.0,45.8607,45.9402,45.8308,45.9103,6769.0
2023-06-09 11:10:00,46.16,46.2,46.09,46.1,8111.0,45.8706,45.9103,45.801,45.811,8111.0
2023-06-09 11:15:00,46.1,46.11,46.04,46.07,10585.0,45.811,45.8209,45.7513,45.7812,10585.0
2023-06-09 11:20:00,46.07,46.07,45.95,45.95,6868.0,45.7812,45.7812,45.6619,45.6619,6868.0
2023-06-09 11:25:00,45.93,45.93,45.86,45.89,9046.0,45.642,45.642,45.5725,45.6023,9046.0
2023-06-09 11:30:00,45.89,45.89,45.72,45.8,39787.0,45.6023,45.6023,45.4334,45.5129,39787.0
2023-06-09 11:35:00,45.78,45.85,45.76,45.8,20260.0,45.493,45.5625,45.4731,45.5129,20260.0
2023-06-09 11:40:00,45.8,45.88,45.79,45.8,18607.0,45.5129,45.5924,45.5029,45.5129,18607.0
2023-06-09 11:45:00,45.81,45.88,45.79,45.83,50541.0,45.5228,45.5924,45.5029,45.5427,50541.0
2023-06-09 11:50:00,45.83,45.85,45.77,45.77,11354.0,45.5427,45.5625,45.483,45.483,11354.0
2023-06-09 11:55:00,45.77,45.8,45.73,45.77,9315.0,45.483,45.5129,45.4433,45.483,9315.0
2023-06-09 12:00:00,45.76,45.83,45.75,45.8,8956.0,45.4731,45.5427,45.4632,45.5129,8956.0
2023-06-09 12:05:00,45.8,45.83,45.77,45.77,6150.0,45.5129,45.5427,45.483,45.483,6150.0
2023-06-09 12:10:00,45.78,45.85,45.77,45.84,9250.0,45.493,45.5625,45.483,45.5526,9250.0
2023-06-09 12:15:00,45.84,45.86,45.79,45.83,6760.0,45.5526,45.5725,45.5029,45.5427,6760.0
2023-06-09 12:20:00,45.83,45.83,45.72,45.73,14431.0,45.5427,45.5427,45.4334,45.4433,14431.0
2023-06-09 12:25:00,45.74,45.75,45.67,45.69,48261.0,45.4532,45.4632,45.3837,45.4035,48261.0
2023-06-09 12:30:00,45.68,45.81,45.68,45.75,17958.0,45.3936,45.5228,45.3936,45.4632,17958.0
2023-06-09 12:35:00,45.76,45.79,45.72,45.73,7200.0,45.4731,45.5029,45.4334,45.4433,7200.0
2023-06-09 12:40:00,45.72,45.75,45.7,45.72,6729.0,45.4334,45.4632,45.4135,45.4334,6729.0
2023-06-09 12:45:00,45.71,45.75,45.7,45.75,5166.0,45.4234,45.4632,45.4135,45.4632,5166.0
2023-06-09 12:50:00,45.75,45.79,45.75,45.79,8617.0,45.4632,45.5029,45.4632,45.5029,8617.0
2023-06-09 12:55:00,45.8,45.84,45.79,45.84,8850.0,45.5129,45.5526,45.5029,45.5526,8850.0
2023-06-09 13:00:00,45.84,45.87,45.82,45.85,9083.0,45.5526,45.5824,45.5327,45.5625,9083.0
2023-06-09 13:05:00,45.85,45.9,45.85,45.87,7363.0,45.5625,45.6122,45.5625,45.5824,7363.0
2023-06-09 13:10:00,45.88,45.89,45.86,45.86,5790.0,45.5924,45.6023,45.5725,45.5725,5790.0
2023-06-09 13:15:00,45.86,45.86,45.84,45.86,5783.0,45.5725,45.5725,45.5526,45.5725,5783.0
2023-06-09 13:20:00,45.85,45.86,45.83,45.85,6744.0,45.5625,45.5725,45.5427,45.5625,6744.0
2023-06-09 13:25:00,45.84,45.91,45.84,45.91,7668.0,45.5526,45.6222,45.5526,45.6222,7668.0
2023-06-09 13:30:00,45.9,45.95,45.89,45.95,13079.0,45.6122,45.6619,45.6023,45.6619,13079.0
2023-06-09 13:35:00,45.95,45.95,45.91,45.95,7282.0,45.6619,45.6619,45.6222,45.6619,7282.0
2023-06-09 13:40:00,45.95,45.98,45.93,45.95,9040.0,45.6619,45.6917,45.642,45.6619,9040.0
2023-06-09 13:45:00,45.96,46.0,45.93,45.93,9868.0,45.6718,45.7116,45.642,45.642,9868.0
2023-06-09 13:50:00,45.94,45.95,45.9,45.93,6056.0,45.652,45.6619,45.6122,45.642,6056.0
2023-06-09 13:55:00,45.94,45.97,45.91,45.96,9226.0,45.652,45.6818,45.6222,45.6718,9226.0
2023-06-09 14:00:00,45.97,45.98,45.94,45.97,16266.0,45.6818,45.6917,45.652,45.6818,16266.0
2023-06-09 14:05:00,45.96,45.99,45.96,45.97,7601.0,45.6718,45.7017,45.6718,45.6818,7601.0
2023-06-09 14:10:00,45.98,46.03,45.97,46.03,9613.0,45.6917,45.7414,45.6818,45.7414,9613.0
2023-06-09 14:15:00,46.04,46.05,46.0,46.05,4682.0,45.7513,45.7613,45.7116,45.7613,4682.0
2023-06-09 14:20:00,46.05,46.07,46.04,46.05,8246.0,45.7613,45.7812,45.7513,45.7613,8246.0
2023-06-09 14:25:00,46.05,46.06,45.97,45.98,6538.0,45.7613,45.7712,45.6818,45.6917,6538.0
2023-06-09 14:30:00,45.97,46.01,45.97,46.01,9212.0,45.6818,45.7215,45.6818,45.7215,9212.0
2023-06-09 14:35:00,46.01,46.02,45.95,45.95,7935.0,45.7215,45.7315,45.6619,45.6619,7935.0
2023-06-09 14:40:00,45.95,45.97,45.93,45.95,6037.0,45.6619,45.6818,45.642,45.6619,6037.0
2023-06-09 14:45:00,45.96,46.0,45.95,46.0,9019.0,45.6718,45.7116,45.6619,45.7116,9019.0
2023-06-09 14:50:00,45.97,45.98,45.95,45.96,7159.0,45.6818,45.6917,45.6619,45.6718,7159.0
2023-06-09 14:55:00,45.95,45.98,45.95,45.98,7941.0,45.6619,45.6917,45.6619,45.6917,7941.0
2023-06-09 15:00:00,45.98,46.05,45.96,46.04,14716.0,45.6917,45.7613,45.6718,45.7513,14716.0
2023-06-09 15:05:00,46.04,46.04,45.95,45.95,10560.0,45.7513,45.7513,45.6619,45.6619,10560.0
2023-06-09 15:10:00,45.95,46.0,45.95,45.99,10800.0,45.6619,45.7116,45.6619,45.7017,10800.0
2023-06-09 15:15:00,45.99,46.02,45.98,46.02,9269.0,45.7017,45.7315,45.6917,45.7315,9269.0
2023-06-09 15:20:00,46.02,46.04,46.02,46.03,8737.0,45.7315,45.7513,45.7315,45.7414,8737.0
2023-06-09 15:25:00,46.02,46.03,46.0,46.02,14394.0,45.7315,45.7414,45.7116,45.7315,14394.0
2023-06-09 15:30:00,46.02,46.06,45.98,46.03,16736.0,45.7315,45.7712,45.6917,45.7414,16736.0
2023-06-09 15:35:00,46.04,46.05,45.95,45.98,19326.0,45.7513,45.7613,45.6619,45.6917,19326.0
2023-06-09 15:40:00,45.96,46.03,45.96,46.01,14903.0,45.6718,45.7414,45.6718,45.7215,14903.0
2023-06-09 15:45:00,46.01,46.02,45.95,45.96,20851.0,45.7215,45.7315,45.6619,45.6718,20851.0
2023-06-09 15:50:00,45.95,45.95,45.88,45.94,63742.0,45.6619,45.6619,45.5924,45.652,63742.0
2023-06-09 15:55:00,45.92,45.97,45.91,45.94,127868.0,45.6321,45.6818,45.6222,45.652,127868.0
2023-06-12 09:30:00,45.97,45.98,45.86,45.95,27578.0,45.6818,45.6917,45.5725,45.6619,27578.0
2023-06-12 09:35:00,45.93,45.95,45.78,45.84,2409.0,45.642,45.6619,45.493,45.5526,2409.0
2023-06-12 09:40:00,45.9,46.01,45.89,45.89,6579.0,45.6122,45.7215,45.6023,45.6023,6579.0
2023-06-12 09:45:00,45.85,45.86,45.77,45.85,8448.0,45.5625,45.5725,45.483,45.5625,8448.0
2023-06-12 09:50:00,45.86,45.98,45.86,45.94,6726.0,45.5725,45.6917,45.5725,45.652,6726.0
2023-06-12 09:55:00,45.94,46.1,45.94,46.08,6713.0,45.652,45.811,45.652,45.7911,6713.0
2023-06-12 10:00:00,46.09,46.1,45.95,45.96,14251.0,45.801,45.811,45.6619,45.6718,14251.0
2023-06-12 10:05:00,45.97,46.0,45.93,45.97,5550.0,45.6818,45.7116,45.642,45.6818,5550.0
2023-06-12 10:10:00,45.97,46.04,45.94,46.04,9277.0,45.6818,45.7513,45.652,45.7513,9277.0
2023-06-12 10:15:00,46.08,46.1,46.0,46.01,8182.0,45.7911,45.811,45.7116,45.7215,8182.0
2023-06-12 10:20:00,46.0,46.0,45.88,45.89,7387.0,45.7116,45.7116,45.5924,45.6023,7387.0
2023-06-12 10:25:00,45.86,45.94,45.8,45.93,7931.0,45.5725,45.652,45.5129,45.642,7931.0
2023-06-12 10:30:00,45.91,45.91,45.81,45.83,9055.0,45.6222,45.6222,45.5228,45.5427,9055.0
2023-06-12 10:35:00,45.82,45.83,45.72,45.73,10644.0,45.5327,45.5427,45.4334,45.4433,10644.0
2023-06-12 10:40:00,45.73,45.8,45.72,45.77,9000.0,45.4433,45.5129,45.4334,45.483,9000.0
2023-06-12 10:45:00,45.78,45.8,45.72,45.73,9105.0,45.493,45.5129,45.4334,45.4433,9105.0
2023-06-12 10:50:00,45.75,45.77,45.72,45.73,8872.0,45.4632,45.483,45.4334,45.4433,8872.0
2023-06-12 10:55:00,45.73,45.87,45.73,45.84,25808.0,45.4433,45.5824,45.4433,45.5526,25808.0
2023-06-12 11:00:00,45.85,45.89,45.84,45.85,43429.0,45.5625,45.6023,45.5526,45.5625,43429.0
2023-06-12 11:05:00,45.84,45.92,45.84,45.92,18272.0,45.5526,45.6321,45.5526,45.6321,18272.0
2023-06-12 11:10:00,45.91,45.92,45.89,45.91,8969.0,45.6222,45.6321,45.6023,45.6222,8969.0
2023-06-12 11:15:00,45.91,45.95,45.89,45.95,4720.0,45.6222,45.6619,45.6023,45.6619,4720.0
2023-06-12 11:20:00,45.95,45.95,45.9,45.91,6777.0,45.6619,45.6619,45.6122,45.6222,6777.0
2023-06-12 11:25:00,45.92,45.98,45.92,45.98,8184.0,45.6321,45.6917,45.6321,45.6917,8184.0
2023-06-12 11:30:00,45.99,46.03,45.97,45.97,11402.0,45.7017,45.7414,45.6818,45.6818,11402.0
2023-06-12 11:35:00,45.98,45.99,45.92,45.92,6505.0,45.6917,45.7017,45.6321,45.6321,6505.0
2023-06-12 11:40:00,45.94,45.97,45.93,45.96,5341.0,45.652,45.6818,45.642,45.6718,5341.0
2023-06-12 11:45:00,45.96,45.97,45.94,45.94,7002.0,45.6718,45.6818,45.652,45.652,7002.0
2023-06-12 11:50:00,45.94,45.98,45.92,45.92,5195.0,45.652,45.6917,45.6321,45.6321,5195.0
2023-06-12 11:55:00,45.91,45.96,45.9,45.96,5807.0,45.6222,45.6718,45.6122,45.6718,5807.0
2023-06-12 12:00:00,45.96,46.01,45.96,45.98,5957.0,45.6718,45.7215,45.6718,45.6917,5957.0
2023-06-12 12:05:00,45.98,45.99,45.96,45.98,5078.0,45.6917,45.7017,45.6718,45.6917,5078.0
2023-06-12 12:10:00,45.98,46.02,45.95,46.01,5804.0,45.6917,45.7315,45.6619,45.7215,5804.0
2023-06-12 12:15:00,46.01,46.02,45.94,45.95,8265.0,45.7215,45.7315,45.652,45.6619,8265.0
2023-06-12 12:20:00,45.94,45.98,45.92,45.93,12295.0,45.652,45.6917,45.6321,45.642,12295.0
2023-06-12 12:25:00,45.92,45.94,45.91,45.92,6666.0,45.6321,45.652,45.6222,45.6321,6666.0
2023-06-12 12:30:00,45.91,45.97,45.91,45.94,6976.0,45.6222,45.6818,45.6222,45.652,6976.0
2023-06-12 12:35:00,45.95,46.02,45.94,46.0,5127.0,45.6619,45.7315,45.652,45.7116,5127.0
2023-06-12 12:40:00,46.01,46.03,46.0,46.01,7479.0,45.7215,45.7414,45.7116,45.7215,7479.0
2023-06-12 12:45:00,46.01,46.05,46.01,46.02,8028.0,45.7215,45.7613,45.7215,45.7315,8028.0
2023-06-12 12:50:00,46.01,46.02,45.99,46.02,6515.0,45.7215,45.7315,45.7017,45.7315,6515.0
2023-06-12 12:55:00,46.01,46.07,46.01,46.04,7234.0,45.7215,45.7812,45.7215,45.7513,7234.0
2023-06-12 13:00:00,46.06,46.11,46.05,46.08,6345.0,45.7712,45.8209,45.7613,45.7911,6345.0
2023-06-12 13:05:00,46.08,46.1,46.04,46.04,7576.0,45.7911,45.811,45.7513,45.7513,7576.0
2023-06-12 13:10:00,46.04,46.17,46.04,46.15,57935.0,45.7513,45.8805,45.7513,45.8607,57935.0
2023-06-12 13:15:00,46.14,46.17,46.14,46.16,6916.0,45.8507,45.8805,45.8507,45.8706,6916.0
2023-06-12 13:20:00,46.16,46.17,46.13,46.14,6444.0,45.8706,45.8805,45.8408,45.8507,6444.0
2023-06-12 13:25:00,46.13,46.16,46.12,46.16,6572.0,45.8408,45.8706,45.8308,45.8706,6572.0
2023-06-12 13:30:00,46.14,46.14,46.09,46.14,9309.0,45.8507,45.8507,45.801,45.8507,9309.0
2023-06-12 13:35:00,46.13,46.13,46.11,46.13,5381.0,45.8408,45.8408,45.8209,45.8408,5381.0
2023-06-12 13:40:00,46.13,46.17,46.12,46.16,6922.0,45.8408,45.8805,45.8308,45.8706,6922.0
2023-06-12 13:45:00,46.15,46.18,46.14,46.17,12644.0,45.8607,45.8905,45.8507,45.8805,12644.0
2023-06-12 13:50:00,46.16,46.17,46.14,46.16,5457.0,45.8706,45.8805,45.8507,45.8706,5457.0
2023-06-12 13:55:00,46.16,46.17,46.14,46.16,8745.0,45.8706,45.8805,45.8507,45.8706,8745.0
2023-06-12 14:00:00,46.17,46.19,46.15,46.15,6996.0,45.8805,45.9004,45.8607,45.8607,6996.0
2023-06-12 14:05:00,46.15,46.17,46.13,46.16,5177.0,45.8607,45.8805,45.8408,45.8706,5177.0
2023-06-12 14:10:00,46.16,46.18,46.13,46.14,8979.0,45.8706,45.8905,45.8408,45.8507,8979.0
2023-06-12 14:15:00,46.11,46.13,46.09,46.1,8293.0,45.8209,45.8408,45.801,45.811,8293.0
2023-06-12 14:20:00,46.11,46.11,46.07,46.09,6879.0,45.8209,45.8209,45.7812,45.801,6879.0
2023-06-12 14:25:00,46.1,46.1,46.06,46.07,5672.0,45.811,45.811,45.7712,45.7812,5672.0
2023-06-12 14:30:00,46.06,46.1,46.06,46.1,5144.0,45.7712,45.811,45.7712,45.811,5144.0
2023-06-12 14:35:00,46.11,46.11,46.07,46.08,7246.0,45.8209,45.8209,45.7812,45.7911,7246.0
2023-06-12 14:40:00,46.08,46.09,46.07,46.08,5806.0,45.7911,45.801,45.7812,45.7911,5806.0
2023-06-12 14:45:00,46.08,46.12,46.06,46.12,6663.0,45.7911,45.8308,45.7712,45.8308,6663.0
2023-06-12 14:50:00,46.12,46.13,46.09,46.11,10509.0,45.8308,45.8408,45.801,45.8209,10509.0
2023-06-12 14:55:00,46.12,46.13,46.11,46.13,5307.0,45.8308,45.8408,45.8209,45.8408,5307.0
2023-06-12 15:00:00,46.14,46.22,46.14,46.21,17729.0,45.8507,45.9302,45.8507,45.9203,17729.0
2023-06-12 15:05:00,46.21,46.24,46.18,46.23,11492.0,45.9203,45.9501,45.8905,45.9402,11492.0
2023-06-12 15:10:00,46.23,46.32,46.23,46.3,15066.0,45.9402,46.0296,45.9402,46.0097,15066.0
2023-06-12 15:15:00,46.3,46.33,46.23,46.25,12598.0,46.0097,46.0395,45.9402,45.96,12598.0
2023-06-12 15:20:00,46.25,46.27,46.21,46.24,13948.0,45.96,45.9799,45.9203,45.9501,13948.0
2023-06-12 15:25:00,46.24,46.28,46.23,46.26,15047.0,45.9501,45.9898,45.9402,45.97,15047.0
2023-06-12 15:30:00,46.26,46.27,46.21,46.21,14479.0,45.97,45.9799,45.9203,45.9203,14479.0
2023-06-12 15:35:00,46.22,46.23,46.2,46.22,13887.0,45.9302,45.9402,45.9103,45.9302,13887.0
2023-06-12 15:40:00,46.22,46.27,46.21,46.21,14809.0,45.9302,45.9799,45.9203,45.9203,14809.0
2023-06-12 15:45:00,46.21,46.22,46.16,46.17,21370.0,45.9203,45.9302,45.8706,45.8805,21370.0
2023-06-12 15:50:00,46.17,46.2,46.15,46.16,50776.0,45.8805,45.9103,45.8607,45.8706,50776.0
2023-06-12 15:55:00,46.17,46.2,46.11,46.18,114597.0,45.8805,45.9103,45.8209,45.8905,114597.0
2023-06-13 09:30:00,46.08,46.3,46.08,46.22,19202.0,45.7911,46.0097,45.7911,45.9302,19202.0
2023-06-13 09:35:00,46.23,46.27,46.12,46.19,7214.0,45.9402,45.9799,45.8308,45.9004,7214.0
2023-06-13 09:40:00,46.19,46.19,46.07,46.14,6863.0,45.9004,45.9004,45.7812,45.8507,6863.0
2023-06-13 09:45:00,46.13,46.2,46.09,46.13,5232.0,45.8408,45.9103,45.801,45.8408,5232.0
2023-06-13 09:50:00,46.11,46.15,46.06,46.07,6151.0,45.8209,45.8607,45.7712,45.7812,6151.0
2023-06-13 09:55:00,46.07,46.14,46.07,46.14,7966.0,45.7812,45.8507,45.7812,45.8507,7966.0
2023-06-13 10:00:00,46.15,46.16,46.1,46.16,16511.0,45.8607,45.8706,45.811,45.8706,16511.0
2023-06-13 10:05:00,46.18,46.28,46.18,46.27,11881.0,45.8905,45.9898,45.8905,45.9799,11881.0
2023-06-13 10:10:00,46.27,46.29,46.19,46.28,9654.0,45.9799,45.9998,45.9004,45.9898,9654.0
2023-06-13 10:15:00,46.28,46.29,46.18,46.23,17777.0,45.9898,45.9998,45.8905,45.9402,17777.0
2023-06-13 10:20:00,46.23,46.35,46.2,46.34,8568.0,45.9402,46.0594,45.9103,46.0495,8568.0
2023-06-13 10:25:00,46.36,46.37,46.32,46.36,23242.0,46.0693,46.0793,46.0296,46.0693,23242.0
2023-06-13 10:30:00,46.36,46.36,46.28,46.28,8171.0,46.0693,46.0693,45.9898,45.9898,8171.0
2023-06-13 10:35:00,46.29,46.34,46.28,46.3,7331.0,45.9998,46.0495,45.9898,46.0097,7331.0
2023-06-13 10:40:00,46.3,46.34,46.29,46.34,11054.0,46.0097,46.0495,45.9998,46.0495,11054.0
2023-06-13 10:45:00,46.34,46.41,46.33,46.39,7164.0,46.0495,46.119,46.0395,46.0992,7164.0
2023-06-13 10:50:00,46.4,46.4,46.31,46.31,4356.0,46.1091,46.1091,46.0197,46.0197,4356.0
2023-06-13 10:55:00,46.31,46.34,46.3,46.31,7116.0,46.0197,46.0495,46.0097,46.0197,7116.0
2023-06-13 11:00:00,46.32,46.38,46.32,46.36,7071.0,46.0296,46.0892,46.0296,46.0693,7071.0
2023-06-13 11:05:00,46.34,46.34,46.25,46.25,6424.0,46.0495,46.0495,45.96,45.96,6424.0
2023-06-13 11:10:00,46.26,46.26,46.21,46.25,24682.0,45.97,45.97,45.9203,45.96,24682.0
2023-06-13 11:15:00,46.24,46.31,46.23,46.25,32889.0,45.9501,46.0197,45.9402,45.96,32889.0
2023-06-13 11:20:00,46.25,46.34,46.24,46.34,9427.0,45.96,46.0495,45.9501,46.0495,9427.0
2023-06-13 11:25:00,46.34,46.34,46.31,46.32,5973.0,46.0495,46.0495,46.0197,46.0296,5973.0
2023-06-13 11:30:00,46.34,46.34,46.27,46.3,7403.0,46.0495,46.0495,45.9799,46.0097,7403.0
2023-06-13 11:35:00,46.3,46.3,46.21,46.21,5008.0,46.0097,46.0097,45.9203,45.9203,5008.0
2023-06-13 11:40:00,46.21,46.34,46.21,46.32,7107.0,45.9203,46.0495,45.9203,46.0296,7107.0
2023-06-13 11:45:00,46.31,46.31,46.28,46.31,6317.0,46.0197,46.0197,45.9898,46.0197,6317.0
2023-06-13 11:50:00,46.31,46.37,46.31,46.37,10538.0,46.0197,46.0793,46.0197,46.0793,10538.0
2023-06-13 11:55:00,46.37,46.39,46.36,46.37,7777.0,46.0793,46.0992,46.0693,46.0793,7777.0
2023-06-13 12:00:00,46.37,46.39,46.35,46.38,5434.0,46.0793,46.0992,46.0594,46.0892,5434.0
2023-06-13 12:05:00,46.38,46.44,46.38,46.43,5836.0,46.0892,46.1488,46.0892,46.1389,5836.0
2023-06-13 12:10:00,46.43,46.46,46.39,46.4,5565.0,46.1389,46.1687,46.0992,46.1091,5565.0
2023-06-13 12:15:00,46.4,46.46,46.39,46.45,5517.0,46.1091,46.1687,46.0992,46.1588,5517.0
2023-06-13 12:20:00,46.45,46.48,46.44,46.48,4649.0,46.1588,46.1886,46.1488,46.1886,4649.0
2023-06-13 12:25:00,46.47,46.47,46.44,46.47,5158.0,46.1787,46.1787,46.1488,46.1787,5158.0
2023-06-13 12:30:00,46.46,46.48,46.44,46.47,4353.0,46.1687,46.1886,46.1488,46.1787,4353.0
2023-06-13 12:35:00,46.47,46.47,46.41,46.41,6824.0,46.1787,46.1787,46.119,46.119,6824.0
2023-06-13 12:40:00,46.42,46.5,46.42,46.5,8536.0,46.129,46.2085,46.129,46.2085,8536.0
2023-06-13 12:45:00,46.5,46.51,46.47,46.48,6776.0,46.2085,46.2184,46.1787,46.1886,6776.0
2023-06-13 12:50:00,46.48,46.5,46.43,46.44,11770.0,46.1886,46.2085,46.1389,46.1488,11770.0
2023-06-13 12:55:00,46.43,46.45,46.41,46.44,5443.0,46.1389,46.1588,46.119,46.1488,5443.0
2023-06-13 13:00:00,46.42,46.44,46.36,46.38,6046.0,46.129,46.1488,46.0693,46.0892,6046.0
2023-06-13 13:05:00,46.38,46.42,46.34,46.36,6470.0,46.0892,46.129,46.0495,46.0693,6470.0
2023-06-13 13:10:00,46.37,46.38,46.34,46.34,6981.0,46.0793,46.0892,46.0495,46.0495,6981.0
2023-06-13 13:15:00,46.36,46.41,46.36,46.38,7023.0,46.0693,46.119,46.0693,46.0892,7023.0
2023-06-13 13:20:00,46.38,46.43,46.37,46.41,96070.0,46.0892,46.1389,46.0793,46.119,96070.0
2023-06-13 13:25:00,46.42,46.42,46.37,46.4,11569.0,46.129,46.129,46.0793,46.1091,11569.0
2023-06-13 13:30:00,46.38,46.39,46.31,46.32,8308.0,46.0892,46.0992,46.0197,46.0296,8308.0
2023-06-13 13:35:00,46.32,46.33,46.28,46.29,5600.0,46.0296,46.0395,45.9898,45.9998,5600.0
2023-06-13 13:40:00,46.29,46.3,46.24,46.26,12642.0,45.9998,46.0097,45.9501,45.97,12642.0
2023-06-13 13:45:00,46.26,46.29,46.24,46.29,10565.0,45.97,45.9998,45.9501,45.9998,10565.0
2023-06-13 13:50:00,46.27,46.29,46.22,46.22,5449.0,45.9799,45.9998,45.9302,45.9302,5449.0
2023-06-13 13:55:00,46.21,46.24,46.2,46.22,9077.0,45.9203,45.9501,45.9103,45.9302,9077.0
2023-06-13 14:00:00,46.22,46.27,46.19,46.22,12636.0,45.9302,45.9799,45.9004,45.9302,12636.0
2023-06-13 14:05:00,46.21,46.23,46.17,46.21,10124.0,45.9203,45.9402,45.8805,45.9203,10124.0
2023-06-13 14:10:00,46.2,46.21,46.07,46.07,25397.0,45.9103,45.9203,45.7812,45.7812,25397.0
2023-06-13 14:15:00,46.06,46.09,46.0,46.05,40566.0,45.7712,45.801,45.7116,45.7613,40566.0
2023-06-13 14:20:00,46.03,46.06,45.95,45.96,21328.0,45.7414,45.7712,45.6619,45.6718,21328.0
2023-06-13 14:25:00,45.96,45.98,45.84,45.86,37968.0,45.6718,45.6917,45.5526,45.5725,37968.0
2023-06-13 14:30:00,45.86,45.87,45.82,45.84,28330.0,45.5725,45.5824,45.5327,45.5526,28330.0
2023-06-13 14:35:00,45.84,45.91,45.83,45.9,22996.0,45.5526,45.6222,45.5427,45.6122,22996.0
2023-06-13 14:40:00,45.91,45.94,45.89,45.92,29525.0,45.6222,45.652,45.6023,45.6321,29525.0
2023-06-13 14:45:00,45.92,46.09,45.9,46.04,9988.0,45.6321,45.801,45.6122,45.7513,9988.0
2023-06-13 14:50:00,46.04,46.08,46.03,46.04,10532.0,45.7513,45.7911,45.7414,45.7513,10532.0
2023-06-13 14:55:00,46.04,46.12,46.04,46.1,7029.0,45.7513,45.8308,45.7513,45.811,7029.0
2023-06-13 15:00:00,46.1,46.14,46.09,46.14,13099.0,45.811,45.8507,45.801,45.8507,13099.0
2023-06-13 15:05:00,46.13,46.17,46.12,46.15,12696.0,45.8408,45.8805,45.8308,45.8607,12696.0
2023-06-13 15:10:00,46.15,46.17,46.11,46.13,7901.0,45.8607,45.8805,45.8209,45.8408,7901.0
2023-06-13 15:15:00,46.12,46.12,46.09,46.12,6652.0,45.8308,45.8308,45.801,45.8308,6652.0
2023-06-13 15:20:00,46.11,46.12,46.03,46.03,20228.0,45.8209,45.8308,45.7414,45.7414,20228.0
2023-06-13 15:25:00,46.02,46.05,46.0,46.02,18380.0,45.7315,45.7613,45.7116,45.7315,18380.0
2023-06-13 15:30:00,46.02,46.05,45.99,45.99,23612.0,45.7315,45.7613,45.7017,45.7017,23612.0
2023-06-13 15:35:00,46.0,46.04,45.98,46.01,27500.0,45.7116,45.7513,45.6917,45.7215,27500.0
2023-06-13 15:40:00,46.01,46.02,45.94,45.96,39296.0,45.7215,45.7315,45.652,45.6718,39296.0
2023-06-13 15:45:00,45.95,45.97,45.9,45.92,63141.0,45.6619,45.6818,45.6122,45.6321,63141.0
2023-06-13 15:50:00,45.93,45.97,45.85,45.96,103112.0,45.642,45.6818,45.5625,45.6718,103112.0
2023-06-13 15:55:00,45.97,46.01,45.93,46.01,172392.0,45.6818,45.7215,45.642,45.7215,172392.0
2023-06-14 09:30:00,46.24,46.24,46.01,46.03,33122.0,45.9501,45.9501,45.7215,45.7414,33122.0
2023-06-14 09:35:00,46.04,46.08,45.89,45.92,12023.0,45.7513,45.7911,45.6023,45.6321,12023.0
2023-06-14 09:40:00,45.94,45.94,45.83,45.87,5515.0,45.652,45.652,45.5427,45.5824,5515.0
2023-06-14 09:45:00,45.89,46.0,45.89,45.91,8987.0,45.6023,45.7116,45.6023,45.6222,8987.0
2023-06-14 09:50:00,45.9,45.98,45.87,45.92,3859.0,45.6122,45.6917,45.5824,45.6321,3859.0
2023-06-14 09:55:00,45.9,45.99,45.88,45.96,6088.0,45.6122,45.7017,45.5924,45.6718,6088.0
2023-06-14 10:00:00,45.96,46.03,45.94,46.02,25638.0,45.6718,45.7414,45.652,45.7315,25638.0
2023-06-14 10:05:00,46.02,46.13,46.02,46.11,11243.0,45.7315,45.8408,45.7315,45.8209,11243.0
2023-06-14 10:10:00,46.09,46.12,46.05,46.05,9069.0,45.801,45.8308,45.7613,45.7613,9069.0
2023-06-14 10:15:00,46.05,46.07,45.96,45.96,11979.0,45.7613,45.7812,45.6718,45.6718,11979.0
2023-06-14 10:20:00,45.95,46.04,45.93,46.04,10482.0,45.6619,45.7513,45.642,45.7513,10482.0
2023-06-14 10:25:00,46.03,46.03,45.92,45.94,10255.0,45.7414,45.7414,45.6321,45.652,10255.0
2023-06-14 10:30:00,45.91,45.92,45.77,45.8,20076.0,45.6222,45.6321,45.483,45.5129,20076.0
2023-06-14 10:35:00,45.8,45.81,45.7,45.76,21107.0,45.5129,45.5228,45.4135,45.4731,21107.0
2023-06-14 10:40:00,45.77,45.82,45.77,45.78,6784.0,45.483,45.5327,45.483,45.493,6784.0
2023-06-14 10:45:00,45.77,45.79,45.74,45.76,12051.0,45.483,45.5029,45.4532,45.4731,12051.0
2023-06-14 10:50:00,45.75,45.77,45.71,45.77,9206.0,45.4632,45.483,45.4234,45.483,9206.0
2023-06-14 10:55:00,45.78,45.83,45.77,45.83,8662.0,45.493,45.5427,45.483,45.5427,8662.0
2023-06-14 11:00:00,45.82,45.82,45.75,45.76,8002.0,45.5327,45.5327,45.4632,45.4731,8002.0
2023-06-14 11:05:00,45.76,45.76,45.7,45.7,5735.0,45.4731,45.4731,45.4135,45.4135,5735.0
2023-06-14 11:10:00,45.7,45.75,45.66,45.75,20022.0,45.4135,45.4632,45.3737,45.4632,20022.0
2023-06-14 11:15:00,45.75,45.84,45.74,45.84,9239.0,45.4632,45.5526,45.4532,45.5526,9239.0
2023-06-14 11:20:00,45.85,45.89,45.84,45.87,6579.0,45.5625,45.6023,45.5526,45.5824,6579.0
2023-06-14 11:25:00,45.87,45.97,45.86,45.96,15825.0,45.5824,45.6818,45.5725,45.6718,15825.0
2023-06-14 11:30:00,45.96,45.99,45.95,45.97,12644.0,45.6718,45.7017,45.6619,45.6818,12644.0
2023-06-14 11:35:00,45.98,46.06,45.97,46.06,18269.0,45.6917,45.7712,45.6818,45.7712,18269.0
2023-06-14 11:40:00,46.05,46.11,46.03,46.08,14431.0,45.7613,45.8209,45.7414,45.7911,14431.0
2023-06-14 11:45:00,46.08,46.1,45.97,45.97,13712.0,45.7911,45.811,45.6818,45.6818,13712.0
2023-06-14 11:50:00,45.97,45.99,45.97,45.98,1264.0,45.6818,45.7017,45.6818,45.6917,1264.0
2023-06-14 11:55:00,45.97,46.03,45.9,45.91,8630.0,45.6818,45.7414,45.6122,45.6222,8630.0
2023-06-14 12:00:00,45.9,45.9,45.82,45.83,4601.0,45.6122,45.6122,45.5327,45.5427,4601.0
2023-06-14 12:05:00,45.81,45.82,45.78,45.79,5462.0,45.5228,45.5327,45.493,45.5029,5462.0
2023-06-14 12:10:00,45.79,45.81,45.76,45.79,6691.0,45.5029,45.5228,45.4731,45.5029,6691.0
2023-06-14 12:15:00,45.78,45.84,45.78,45.84,12224.0,45.493,45.5526,45.493,45.5526,12224.0
2023-06-14 12:20:00,45.84,45.87,45.81,45.83,8619.0,45.5526,45.5824,45.5228,45.5427,8619.0
2023-06-14 12:25:00,45.82,45.82,45.79,45.8,5947.0,45.5327,45.5327,45.5029,45.5129,5947.0
2023-06-14 12:30:00,45.81,45.81,45.77,45.78,3588.0,45.5228,45.5228,45.483,45.493,3588.0
2023-06-14 12:35:00,45.77,45.84,45.77,45.84,6389.0,45.483,45.5526,45.483,45.5526,6389.0
2023-06-14 12:40:00,45.84,45.85,45.82,45.82,5559.0,45.5526,45.5625,45.5327,45.5327,5559.0
2023-06-14 12:45:00,45.83,45.89,45.83,45.88,4496.0,45.5427,45.6023,45.5427,45.5924,4496.0
2023-06-14 12:50:00,45.87,45.89,45.85,45.87,5939.0,45.5824,45.6023,45.5625,45.5824,5939.0
2023-06-14 12:55:00,45.86,45.88,45.86,45.88,4747.0,45.5725,45.5924,45.5725,45.5924,4747.0
2023-06-14 13:00:00,45.89,45.89,45.83,45.84,5662.0,45.6023,45.6023,45.5427,45.5526,5662.0
2023-06-14 13:05:00,45.83,45.89,45.83,45.87,4119.0,45.5427,45.6023,45.5427,45.5824,4119.0
2023-06-14 13:10:00,45.88,45.9,45.84,45.9,10396.0,45.5924,45.6122,45.5526,45.6122,10396.0
2023-06-14 13:15:00,45.89,45.9,45.86,45.87,5186.0,45.6023,45.6122,45.5725,45.5824,5186.0
2023-06-14 13:20:00,45.87,45.88,45.84,45.85,6041.0,45.5824,45.5924,45.5526,45.5625,6041.0
2023-06-14 13:25:00,45.84,45.85,45.82,45.84,4494.0,45.5526,45.5625,45.5327,45.5526,4494.0
2023-06-14 13:30:00,45.84,45.85,45.79,45.79,3641.0,45.5526,45.5625,45.5029,45.5029,3641.0
2023-06-14 13:35:00,45.79,45.85,45.78,45.85,6982.0,45.5029,45.5625,45.493,45.5625,6982.0
2023-06-14 13:40:00,45.85,45.86,45.82,45.83,4207.0,45.5625,45.5725,45.5327,45.5427,4207.0
2023-06-14 13:45:00,45.83,45.85,45.81,45.85,10506.0,45.5427,45.5625,45.5228,45.5625,10506.0
2023-06-14 13:50:00,45.87,45.92,45.86,45.91,8112.0,45.5824,45.6321,45.5725,45.6222,8112.0
2023-06-14 13:55:00,45.92,45.97,45.91,45.96,9608.0,45.6321,45.6818,45.6222,45.6718,9608.0
2023-06-14 14:00:00,45.87,45.94,45.7,45.8,18469.0,45.5824,45.652,45.4135,45.5129,18469.0
2023-06-14 14:05:00,45.78,45.78,45.64,45.71,11199.0,45.493,45.493,45.3539,45.4234,11199.0
2023-06-14 14:10:00,45.71,45.76,45.65,45.74,11190.0,45.4234,45.4731,45.3638,45.4532,11190.0
2023-06-14 14:15:00,45.72,45.73,45.64,45.66,8848.0,45.4334,45.4433,45.3539,45.3737,8848.0
2023-06-14 14:20:00,45.66,45.72,45.63,45.63,7403.0,45.3737,45.4334,45.3439,45.3439,7403.0
2023-06-14 14:25:00,45.61,45.66,45.56,45.66,9243.0,45.324,45.3737,45.2744,45.3737,9243.0
2023-06-14 14:30:00,45.66,45.69,45.58,45.59,13102.0,45.3737,45.4035,45.2942,45.3042,13102.0
2023-06-14 14:35:00,45.61,45.74,45.58,45.64,9811.0,45.324,45.4532,45.2942,45.3539,9811.0
2023-06-14 14:40:00,45.66,45.82,45.66,45.82,8306.0,45.3737,45.5327,45.3737,45.5327,8306.0
2023-06-14 14:45:00,45.81,45.81,45.71,45.79,8477.0,45.5228,45.5228,45.4234,45.5029,8477.0
2023-06-14 14:50:00,45.81,45.82,45.71,45.8,10427.0,45.5228,45.5327,45.4234,45.5129,10427.0
2023-06-14 14:55:00,45.78,45.88,45.77,45.79,10149.0,45.493,45.5924,45.483,45.5029,10149.0
2023-06-14 15:00:00,45.8,45.88,45.8,45.88,8834.0,45.5129,45.5924,45.5129,45.5924,8834.0
2023-06-14 15:05:00,45.88,45.99,45.88,45.95,11274.0,45.5924,45.7017,45.5924,45.6619,11274.0
2023-06-14 15:10:00,45.95,45.95,45.82,45.82,6378.0,45.6619,45.6619,45.5327,45.5327,6378.0
2023-06-14 15:15:00,45.8,45.83,45.74,45.79,10471.0,45.5129,45.5427,45.4532,45.5029,10471.0
2023-06-14 15:20:00,45.79,45.91,45.77,45.89,9791.0,45.5029,45.6222,45.483,45.6023,9791.0
2023-06-14 15:25:00,45.89,45.92,45.85,45.86,11378.0,45.6023,45.6321,45.5625,45.5725,11378.0
2023-06-14 15:30:00,45.85,45.88,45.78,45.87,16760.0,45.5625,45.5924,45.493,45.5824,16760.0
2023-06-14 15:35:00,45.87,45.89,45.83,45.87,17505.0,45.5824,45.6023,45.5427,45.5824,17505.0
2023-06-14 15:40:00,45.87,45.88,45.78,45.8,17277.0,45.5824,45.5924,45.493,45.5129,17277.0
2023-06-14 15:45:00,45.8,45.8,45.65,45.66,33271.0,45.5129,45.5129,45.3638,45.3737,33271.0
2023-06-14 15:50:00,45.66,45.71,45.57,45.69,81725.0,45.3737,45.4234,45.2843,45.4035,81725.0
2023-06-14 15:55:00,45.69,45.73,45.67,45.7,179695.0,45.4035,45.4433,45.3837,45.4135,179695.0
2023-06-15 09:30:00,45.59,45.73,45.59,45.62,14754.0,45.3042,45.4433,45.3042,45.334,14754.0
2023-06-15 09:35:00,45.65,45.74,45.59,45.74,6584.0,45.3638,45.4532,45.3042,45.4532,6584.0
2023-06-15 09:40:00,45.74,45.78,45.67,45.68,5611.0,45.4532,45.493,45.3837,45.3936,5611.0
2023-06-15 09:45:00,45.74,45.78,45.73,45.77,4332.0,45.4532,45.493,45.4433,45.483,4332.0
2023-06-15 09:50:00,45.78,45.8,45.69,45.73,5101.0,45.493,45.5129,45.4035,45.4433,5101.0
2023-06-15 09:55:00,45.71,45.77,45.68,45.74,5625.0,45.4234,45.483,45.3936,45.4532,5625.0
2023-06-15 10:00:00,45.76,45.93,45.76,45.91,8603.0,45.4731,45.642,45.4731,45.6222,8603.0
2023-06-15 10:05:00,45.92,45.97,45.86,45.93,8205.0,45.6321,45.6818,45.5725,45.642,8205.0
2023-06-15 10:10:00,45.93,45.97,45.91,45.91,5741.0,45.642,45.6818,45.6222,45.6222,5741.0
2023-06-15 10:15:00,45.91,45.92,45.81,45.83,8115.0,45.6222,45.6321,45.5228,45.5427,8115.0
2023-06-15 10:20:00,45.83,45.83,45.75,45.76,6524.0,45.5427,45.5427,45.4632,45.4731,6524.0
2023-06-15 10:25:00,45.78,45.82,45.73,45.75,4495.0,45.493,45.5327,45.4433,45.4632,4495.0
2023-06-15 10:30:00,45.76,45.78,45.69,45.74,4554.0,45.4731,45.493,45.4035,45.4532,4554.0
2023-06-15 10:35:00,45.73,45.74,45.62,45.64,5144.0,45.4433,45.4532,45.334,45.3539,5144.0
2023-06-15 10:40:00,45.63,45.69,45.63,45.65,4433.0,45.3439,45.4035,45.3439,45.3638,4433.0
2023-06-15 10:45:00,45.64,45.66,45.61,45.64,3850.0,45.3539,45.3737,45.324,45.3539,3850.0
2023-06-15 10:50:00,45.59,45.6,45.54,45.55,2397.0,45.3042,45.3141,45.2545,45.2644,2397.0
2023-06-15 10:55:00,45.54,45.64,45.54,45.64,5780.0,45.2545,45.3539,45.2545,45.3539,5780.0
2023-06-15 11:00:00,45.66,45.69,45.65,45.68,4960.0,45.3737,45.4035,45.3638,45.3936,4960.0
2023-06-15 11:05:00,45.69,45.72,45.67,45.69,5428.0,45.4035,45.4334,45.3837,45.4035,5428.0
2023-06-15 11:10:00,45.7,45.75,45.7,45.7,3923.0,45.4135,45.4632,45.4135,45.4135,3923.0
2023-06-15 11:15:00,45.71,45.79,45.7,45.77,4788.0,45.4234,45.5029,45.4135,45.483,4788.0
2023-06-15 11:20:00,45.77,45.84,45.76,45.84,5685.0,45.483,45.5526,45.4731,45.5526,5685.0
2023-06-15 11:25:00,45.84,45.91,45.84,45.91,3260.0,45.5526,45.6222,45.5526,45.6222,3260.0
2023-06-15 11:30:00,45.93,45.95,45.91,45.92,8002.0,45.642,45.6619,45.6222,45.6321,8002.0
2023-06-15 11:35:00,45.91,45.98,45.89,45.98,7286.0,45.6222,45.6917,45.6023,45.6917,7286.0
2023-06-15 11:40:00,45.99,45.99,45.89,45.89,24269.0,45.7017,45.7017,45.6023,45.6023,24269.0
2023-06-15 11:45:00,45.9,45.9,45.76,45.76,4199.0,45.6122,45.6122,45.4731,45.4731,4199.0
2023-06-15 11:50:00,45.77,45.79,45.76,45.79,4642.0,45.483,45.5029,45.4731,45.5029,4642.0
2023-06-15 11:55:00,45.78,45.78,45.74,45.74,2236.0,45.493,45.493,45.4532,45.4532,2236.0
2023-06-15 12:00:00,45.75,45.79,45.74,45.77,7121.0,45.4632,45.5029,45.4532,45.483,7121.0
2023-06-15 12:05:00,45.78,45.81,45.76,45.81,3010.0,45.493,45.5228,45.4731,45.5228,3010.0
2023-06-15 12:10:00,45.8,45.82,45.79,45.81,2792.0,45.5129,45.5327,45.5029,45.5228,2792.0
2023-06-15 12:15:00,45.81,45.84,45.81,45.83,1554.0,45.5228,45.5526,45.5228,45.5427,1554.0
2023-06-15 12:20:00,45.83,45.86,45.82,45.82,6336.0,45.5427,45.5725,45.5327,45.5327,6336.0
2023-06-15 12:25:00,45.82,45.88,45.82,45.84,3704.0,45.5327,45.5924,45.5327,45.5526,3704.0
2023-06-15 12:30:00,45.85,45.86,45.81,45.81,1903.0,45.5625,45.5725,45.5228,45.5228,1903.0
2023-06-15 12:35:00,45.81,45.84,45.81,45.82,2009.0,45.5228,45.5526,45.5228,45.5327,2009.0
2023-06-15 12:40:00,45.82,45.84,45.82,45.83,2432.0,45.5327,45.5526,45.5327,45.5427,2432.0
2023-06-15 12:45:00,45.82,45.83,45.81,45.82,3675.0,45.5327,45.5427,45.5228,45.5327,3675.0
2023-06-15 12:50:00,45.82,45.82,45.79,45.81,2994.0,45.5327,45.5327,45.5029,45.5228,2994.0
2023-06-15 12:55:00,45.8,45.83,45.79,45.8,5848.0,45.5129,45.5427,45.5029,45.5129,5848.0
2023-06-15 13:00:00,45.8,45.82,45.8,45.8,2494.0,45.5129,45.5327,45.5129,45.5129,2494.0
2023-06-15 13:05:00,45.8,45.81,45.78,45.79,4124.0,45.5129,45.5228,45.493,45.5029,4124.0
2023-06-15 13:10:00,45.8,45.88,45.79,45.86,9665.0,45.5129,45.5924,45.5029,45.5725,9665.0
2023-06-15 13:15:00,45.85,45.87,45.83,45.87,4975.0,45.5625,45.5824,45.5427,45.5824,4975.0
2023-06-15 13:20:00,45.88,45.91,45.87,45.88,7932.0,45.5924,45.6222,45.5824,45.5924,7932.0
2023-06-15 13:25:00,45.89,45.9,45.87,45.9,7015.0,45.6023,45.6122,45.5824,45.6122,7015.0
2023-06-15 13:30:00,45.9,45.93,45.89,45.92,6465.0,45.6122,45.642,45.6023,45.6321,6465.0
2023-06-15 13:35:00,45.91,45.92,45.89,45.92,3409.0,45.6222,45.6321,45.6023,45.6321,3409.0
2023-06-15 13:40:00,45.92,45.96,45.91,45.94,5426.0,45.6321,45.6718,45.6222,45.652,5426.0
2023-06-15 13:45:00,45.94,46.0,45.94,46.0,6822.0,45.652,45.7116,45.652,45.7116,6822.0
2023-06-15 13:50:00,46.0,46.0,45.95,45.97,3804.0,45.7116,45.7116,45.6619,45.6818,3804.0
2023-06-15 13:55:00,45.97,46.03,45.97,46.03,6508.0,45.6818,45.7414,45.6818,45.7414,6508.0
2023-06-15 14:00:00,46.05,46.07,46.01,46.01,5174.0,45.7613,45.7812,45.7215,45.7215,5174.0
2023-06-15 14:05:00,46.02,46.02,45.97,45.98,4251.0,45.7315,45.7315,45.6818,45.6917,4251.0
2023-06-15 14:10:00,45.98,46.02,45.97,45.97,5085.0,45.6917,45.7315,45.6818,45.6818,5085.0
2023-06-15 14:15:00,45.98,45.98,45.94,45.95,5510.0,45.6917,45.6917,45.652,45.6619,5510.0
2023-06-15 14:20:00,45.97,45.99,45.94,45.98,4905.0,45.6818,45.7017,45.652,45.6917,4905.0
2023-06-15 14:25:00,45.98,46.03,45.98,46.02,6496.0,45.6917,45.7414,45.6917,45.7315,6496.0
2023-06-15 14:30:00,46.03,46.07,46.02,46.07,3520.0,45.7414,45.7812,45.7315,45.7812,3520.0
2023-06-15 14:35:00,46.08,46.13,46.07,46.12,5312.0,45.7911,45.8408,45.7812,45.8308,5312.0
2023-06-15 14:40:00,46.14,46.16,46.11,46.15,5740.0,45.8507,45.8706,45.8209,45.8607,5740.0
2023-06-15 14:45:00,46.16,46.16,46.11,46.12,4554.0,45.8706,45.8706,45.8209,45.8308,4554.0
2023-06-15 14:50:00,46.11,46.16,46.1,46.16,4630.0,45.8209,45.8706,45.811,45.8706,4630.0
2023-06-15 14:55:00,46.17,46.25,46.15,46.22,7812.0,45.8805,45.96,45.8607,45.9302,7812.0
2023-06-15 15:00:00,46.23,46.24,46.14,46.14,5092.0,45.9402,45.9501,45.8507,45.8507,5092.0
2023-06-15 15:05:00,46.16,46.24,46.14,46.22,13344.0,45.8706,45.9501,45.8507,45.9302,13344.0
2023-06-15 15:10:00,46.22,46.27,46.19,46.26,11370.0,45.9302,45.9799,45.9004,45.97,11370.0
2023-06-15 15:15:00,46.27,46.29,46.19,46.2,7169.0,45.9799,45.9998,45.9004,45.9103,7169.0
2023-06-15 15:20:00,46.19,46.19,46.11,46.13,8522.0,45.9004,45.9004,45.8209,45.8408,8522.0
2023-06-15 15:25:00,46.14,46.15,46.07,46.1,26495.0,45.8507,45.8607,45.7812,45.811,26495.0
2023-06-15 15:30:00,46.1,46.11,46.05,46.06,13770.0,45.811,45.8209,45.7613,45.7712,13770.0
2023-06-15 15:35:00,46.06,46.06,45.97,45.98,11859.0,45.7712,45.7712,45.6818,45.6917,11859.0
2023-06-15 15:40:00,45.97,46.01,45.95,45.96,39665.0,45.6818,45.7215,45.6619,45.6718,39665.0
2023-06-15 15:45:00,45.96,46.01,45.95,45.97,65218.0,45.6718,45.7215,45.6619,45.6818,65218.0
2023-06-15 15:50:00,45.97,46.0,45.91,45.94,133517.0,45.6818,45.7116,45.6222,45.652,133517.0
2023-06-15 15:55:00,45.93,46.05,45.87,46.04,208590.0,45.642,45.7613,45.5824,45.7513,208590.0
2023-06-16 09:30:00,46.31,46.61,46.22,46.61,476673.0,46.0197,46.3178,45.9302,46.3178,476673.0
2023-06-16 09:35:00,46.66,46.7,46.26,46.3,15753.0,46.3675,46.4072,45.97,46.0097,15753.0
2023-06-16 09:40:00,46.33,46.46,46.32,46.44,12782.0,46.0395,46.1687,46.0296,46.1488,12782.0
2023-06-16 09:45:00,46.43,46.43,46.28,46.34,9914.0,46.1389,46.1389,45.9898,46.0495,9914.0
2023-06-16 09:50:00,46.34,46.43,46.33,46.35,10699.0,46.0495,46.1389,46.0395,46.0594,10699.0
2023-06-16 09:55:00,46.35,46.39,46.2,46.22,8067.0,46.0594,46.0992,45.9103,45.9302,8067.0
2023-06-16 10:00:00,46.23,46.44,46.21,46.44,10091.0,45.9402,46.1488,45.9203,46.1488,10091.0
2023-06-16 10:05:00,46.44,46.54,46.44,46.52,14030.0,46.1488,46.2482,46.1488,46.2283,14030.0
2023-06-16 10:10:00,46.53,46.55,46.35,46.4,19812.0,46.2383,46.2582,46.0594,46.1091,19812.0
2023-06-16 10:15:00,46.4,46.46,46.37,46.4,10142.0,46.1091,46.1687,46.0793,46.1091,10142.0
2023-06-16 10:20:00,46.38,46.5,46.38,46.44,12569.0,46.0892,46.2085,46.0892,46.1488,12569.0
2023-06-16 10:25:00,46.45,46.53,46.44,46.53,19753.0,46.1588,46.2383,46.1488,46.2383,19753.0
2023-06-16 10:30:00,46.53,46.57,46.5,46.53,10233.0,46.2383,46.278,46.2085,46.2383,10233.0
2023-06-16 10:35:00,46.53,46.53,46.41,46.44,11487.0,46.2383,46.2383,46.119,46.1488,11487.0
2023-06-16 10:40:00,46.43,46.43,46.29,46.3,8640.0,46.1389,46.1389,45.9998,46.0097,8640.0
2023-06-16 10:45:00,46.29,46.35,46.29,46.3,7035.0,45.9998,46.0594,45.9998,46.0097,7035.0
2023-06-16 10:50:00,46.3,46.35,46.27,46.29,6621.0,46.0097,46.0594,45.9799,45.9998,6621.0
2023-06-16 10:55:00,46.3,46.31,46.25,46.26,8357.0,46.0097,46.0197,45.96,45.97,8357.0
2023-06-16 11:00:00,46.25,46.25,46.14,46.15,6073.0,45.96,45.96,45.8507,45.8607,6073.0
2023-06-16 11:05:00,46.16,46.19,46.12,46.16,4435.0,45.8706,45.9004,45.8308,45.8706,4435.0
2023-06-16 11:10:00,46.17,46.18,46.15,46.16,3816.0,45.8805,45.8905,45.8607,45.8706,3816.0
2023-06-16 11:15:00,46.16,46.17,46.04,46.06,4922.0,45.8706,45.8805,45.7513,45.7712,4922.0
2023-06-16 11:20:00,46.05,46.08,46.01,46.08,8094.0,45.7613,45.7911,45.7215,45.7911,8094.0
2023-06-16 11:25:00,46.07,46.1,46.05,46.09,8011.0,45.7812,45.811,45.7613,45.801,8011.0
2023-06-16 11:30:00,46.09,46.12,46.07,46.09,5135.0,45.801,45.8308,45.7812,45.801,5135.0
2023-06-16 11:35:00,46.06,46.07,45.98,45.98,7899.0,45.7712,45.7812,45.6917,45.6917,7899.0
2023-06-16 11:40:00,45.98,46.03,45.97,46.01,3469.0,45.6917,45.7414,45.6818,45.7215,3469.0
2023-06-16 11:45:00,45.99,46.02,45.93,45.93,3115.0,45.7017,45.7315,45.642,45.642,3115.0
2023-06-16 11:50:00,45.94,45.96,45.88,45.96,4864.0,45.652,45.6718,45.5924,45.6718,4864.0
2023-06-16 11:55:00,45.97,45.98,45.95,45.97,4313.0,45.6818,45.6917,45.6619,45.6818,4313.0
2023-06-16 12:00:00,45.97,46.0,45.96,46.0,6227.0,45.6818,45.7116,45.6718,45.7116,6227.0
2023-06-16 12:05:00,46.0,46.0,45.93,45.95,4628.0,45.7116,45.7116,45.642,45.6619,4628.0
2023-06-16 12:10:00,45.94,45.96,45.93,45.94,2618.0,45.652,45.6718,45.642,45.652,2618.0
2023-06-16 12:15:00,45.94,45.98,45.94,45.97,2398.0,45.652,45.6917,45.652,45.6818,2398.0
2023-06-16 12:20:00,45.98,46.0,45.96,46.0,4323.0,45.6917,45.7116,45.6718,45.7116,4323.0
2023-06-16 12:25:00,45.98,46.01,45.98,46.01,4100.0,45.6917,45.7215,45.6917,45.7215,4100.0
2023-06-16 12:30:00,46.0,46.01,45.98,46.0,4550.0,45.7116,45.7215,45.6917,45.7116,4550.0
2023-06-16 12:35:00,46.01,46.01,45.99,46.01,2374.0,45.7215,45.7215,45.7017,45.7215,2374.0
2023-06-16 12:40:00,46.0,46.01,45.98,45.98,4078.0,45.7116,45.7215,45.6917,45.6917,4078.0
2023-06-16 12:45:00,45.97,46.0,45.96,45.99,8748.0,45.6818,45.7116,45.6718,45.7017,8748.0
2023-06-16 12:50:00,46.0,46.05,46.0,46.05,19461.0,45.7116,45.7613,45.7116,45.7613,19461.0
2023-06-16 12:55:00,46.05,46.1,46.04,46.09,4509.0,45.7613,45.811,45.7513,45.801,4509.0
2023-06-16 13:00:00,46.1,46.14,46.1,46.1,6504.0,45.811,45.8507,45.811,45.811,6504.0
2023-06-16 13:05:00,46.1,46.13,46.1,46.12,4294.0,45.811,45.8408,45.811,45.8308,4294.0
2023-06-16 13:10:00,46.13,46.13,46.08,46.11,6414.0,45.8408,45.8408,45.7911,45.8209,6414.0
2023-06-16 13:15:00,46.11,46.11,46.07,46.08,6563.0,45.8209,45.8209,45.7812,45.7911,6563.0
2023-06-16 13:20:00,46.07,46.08,46.05,46.07,3244.0,45.7812,45.7911,45.7613,45.7812,3244.0
2023-06-16 13:25:00,46.07,46.08,46.03,46.03,5612.0,45.7812,45.7911,45.7414,45.7414,5612.0
2023-06-16 13:30:00,46.03,46.03,46.0,46.0,2307.0,45.7414,45.7414,45.7116,45.7116,2307.0
2023-06-16 13:35:00,46.0,46.01,45.96,45.96,5215.0,45.7116,45.7215,45.6718,45.6718,5215.0
2023-06-16 13:40:00,45.96,45.97,45.93,45.96,5794.0,45.6718,45.6818,45.642,45.6718,5794.0
2023-06-16 13:45:00,45.97,46.0,45.97,45.98,4639.0,45.6818,45.7116,45.6818,45.6917,4639.0
2023-06-16 13:50:00,45.98,45.99,45.97,45.98,3024.0,45.6917,45.7017,45.6818,45.6917,3024.0
2023-06-16 13:55:00,45.98,45.98,45.94,45.96,5062.0,45.6917,45.6917,45.652,45.6718,5062.0
2023-06-16 14:00:00,45.96,45.97,45.93,45.96,8246.0,45.6718,45.6818,45.642,45.6718,8246.0
2023-06-16 14:05:00,45.96,46.0,45.95,46.0,3970.0,45.6718,45.7116,45.6619,45.7116,3970.0
2023-06-16 14:10:00,46.0,46.02,45.93,45.95,5467.0,45.7116,45.7315,45.642,45.6619,5467.0
2023-06-16 14:15:00,45.95,45.98,45.9,45.92,11247.0,45.6619,45.6917,45.6122,45.6321,11247.0
2023-06-16 14:20:00,45.93,45.93,45.85,45.86,7310.0,45.642,45.642,45.5625,45.5725,7310.0
2023-06-16 14:25:00,45.86,45.89,45.85,45.88,6163.0,45.5725,45.6023,45.5625,45.5924,6163.0
2023-06-16 14:30:00,45.87,45.89,45.83,45.85,7178.0,45.5824,45.6023,45.5427,45.5625,7178.0
2023-06-16 14:35:00,45.86,45.86,45.81,45.85,4715.0,45.5725,45.5725,45.5228,45.5625,4715.0
2023-06-16 14:40:00,45.85,45.86,45.83,45.84,4391.0,45.5625,45.5725,45.5427,45.5526,4391.0
2023-06-16 14:45:00,45.84,45.86,45.82,45.83,9701.0,45.5526,45.5725,45.5327,45.5427,9701.0
2023-06-16 14:50:00,45.83,45.89,45.82,45.88,6841.0,45.5427,45.6023,45.5327,45.5924,6841.0
2023-06-16 14:55:00,45.88,45.9,45.86,45.9,7212.0,45.5924,45.6122,45.5725,45.6122,7212.0
2023-06-16 15:00:00,45.9,45.9,45.84,45.89,8276.0,45.6122,45.6122,45.5526,45.6023,8276.0
2023-06-16 15:05:00,45.88,45.88,45.8,45.84,47595.0,45.5924,45.5924,45.5129,45.5526,47595.0
2023-06-16 15:10:00,45.84,45.88,45.84,45.86,14703.0,45.5526,45.5924,45.5526,45.5725,14703.0
2023-06-16 15:15:00,45.87,45.89,45.85,45.89,17028.0,45.5824,45.6023,45.5625,45.6023,17028.0
2023-06-16 15:20:00,45.9,45.93,45.87,45.91,7454.0,45.6122,45.642,45.5824,45.6222,7454.0
2023-06-16 15:25:00,45.9,45.9,45.84,45.87,9780.0,45.6122,45.6122,45.5526,45.5824,9780.0
2023-06-16 15:30:00,45.87,45.95,45.86,45.94,16614.0,45.5824,45.6619,45.5725,45.652,16614.0
2023-06-16 15:35:00,45.94,45.96,45.92,45.96,13121.0,45.652,45.6718,45.6321,45.6718,13121.0
2023-06-16 15:40:00,45.96,45.96,45.86,45.89,27965.0,45.6718,45.6718,45.5725,45.6023,27965.0
2023-06-16 15:45:00,45.89,45.93,45.87,45.93,41609.0,45.6023,45.642,45.5824,45.642,41609.0
2023-06-16 15:50:00,45.93,46.01,45.91,45.95,56247.0,45.642,45.7215,45.6222,45.6619,56247.0
2023-06-16 15:55:00,45.96,46.01,45.93,45.98,129493.0,45.6718,45.7215,45.642,45.6917,129493.0
2023-06-20 09:30:00,45.95,46.24,45.95,46.22,42152.0,45.6619,45.9501,45.6619,45.9302,42152.0
2023-06-20 09:35:00,46.22,46.38,46.14,46.33,28474.0,45.9302,46.0892,45.8507,46.0395,28474.0
2023-06-20 09:40:00,46.34,46.73,46.28,46.73,38128.0,46.0495,46.437,45.9898,46.437,38128.0
2023-06-20 09:45:00,46.7,46.82,46.64,46.69,113812.0,46.4072,46.5265,46.3476,46.3973,113812.0
2023-06-20 09:50:00,46.69,46.78,46.58,46.6,24466.0,46.3973,46.4867,46.288,46.3078,24466.0
2023-06-20 09:55:00,46.61,46.64,46.53,46.59,24588.0,46.3178,46.3476,46.2383,46.2979,24588.0
2023-06-20 10:00:00,46.59,46.59,46.39,46.39,28177.0,46.2979,46.2979,46.0992,46.0992,28177.0
2023-06-20 10:05:00,46.37,46.52,46.37,46.44,25473.0,46.0793,46.2283,46.0793,46.1488,25473.0
2023-06-20 10:10:00,46.45,46.55,46.44,46.51,20405.0,46.1588,46.2582,46.1488,46.2184,20405.0
2023-06-20 10:15:00,46.51,46.55,46.35,46.36,19886.0,46.2184,46.2582,46.0594,46.0693,19886.0
2023-06-20 10:20:00,46.35,46.39,46.29,46.32,14831.0,46.0594,46.0992,45.9998,46.0296,14831.0
2023-06-20 10:25:00,46.32,46.33,46.22,46.26,10374.0,46.0296,46.0395,45.9302,45.97,10374.0
2023-06-20 10:30:00,46.28,46.3,46.23,46.26,12035.0,45.9898,46.0097,45.9402,45.97,12035.0
2023-06-20 10:35:00,46.25,46.26,46.19,46.25,12799.0,45.96,45.97,45.9004,45.96,12799.0
2023-06-20 10:40:00,46.25,46.42,46.24,46.4,32611.0,45.96,46.129,45.9501,46.1091,32611.0
2023-06-20 10:45:00,46.4,46.55,46.38,46.55,22831.0,46.1091,46.2582,46.0892,46.2582,22831.0
2023-06-20 10:50:00,46.54,46.59,46.52,46.56,16391.0,46.2482,46.2979,46.2283,46.2681,16391.0
2023-06-20 10:55:00,46.56,46.58,46.53,46.55,13836.0,46.2681,46.288,46.2383,46.2582,13836.0
2023-06-20 11:00:00,46.55,46.64,46.55,46.6,43104.0,46.2582,46.3476,46.2582,46.3078,43104.0
2023-06-20 11:05:00,46.61,46.71,46.61,46.68,17207.0,46.3178,46.4171,46.3178,46.3873,17207.0
2023-06-20 11:10:00,46.67,46.74,46.64,46.71,29143.0,46.3774,46.447,46.3476,46.4171,29143.0
2023-06-20 11:15:00,46.71,46.72,46.58,46.61,18683.0,46.4171,46.4271,46.288,46.3178,18683.0
2023-06-20 11:20:00,46.61,46.64,46.59,46.61,18293.0,46.3178,46.3476,46.2979,46.3178,18293.0
2023-06-20 11:25:00,46.61,46.67,46.59,46.67,14150.0,46.3178,46.3774,46.2979,46.3774,14150.0
2023-06-20 11:30:00,46.66,46.68,46.61,46.61,19587.0,46.3675,46.3873,46.3178,46.3178,19587.0
2023-06-20 11:35:00,46.62,46.65,46.57,46.64,16562.0,46.3277,46.3575,46.278,46.3476,16562.0
2023-06-20 11:40:00,46.65,46.65,46.57,46.63,43339.0,46.3575,46.3575,46.278,46.3376,43339.0
2023-06-20 11:45:00,46.64,46.7,46.63,46.69,73721.0,46.3476,46.4072,46.3376,46.3973,73721.0
2023-06-20 11:50:00,46.69,46.71,46.66,46.67,28482.0,46.3973,46.4171,46.3675,46.3774,28482.0
2023-06-20 11:55:00,46.67,46.79,46.66,46.79,25068.0,46.3774,46.4966,46.3675,46.4966,25068.0
2023-06-20 12:00:00,46.77,46.77,46.69,46.77,41520.0,46.4768,46.4768,46.3973,46.4768,41520.0
2023-06-20 12:05:00,46.77,46.77,46.7,46.71,8008.0,46.4768,46.4768,46.4072,46.4171,8008.0
2023-06-20 12:10:00,46.7,46.77,46.69,46.76,39305.0,46.4072,46.4768,46.3973,46.4668,39305.0
2023-06-20 12:15:00,46.75,46.8,46.68,46.69,61165.0,46.4569,46.5066,46.3873,46.3973,61165.0
2023-06-20 12:20:00,46.69,46.8,46.69,46.79,52465.0,46.3973,46.5066,46.3973,46.4966,52465.0
2023-06-20 12:25:00,46.79,46.81,46.77,46.77,42179.0,46.4966,46.5165,46.4768,46.4768,42179.0
2023-06-20 12:30:00,46.78,46.8,46.74,46.75,7704.0,46.4867,46.5066,46.447,46.4569,7704.0
2023-06-20 12:35:00,46.76,46.87,46.76,46.82,16717.0,46.4668,46.5761,46.4668,46.5265,16717.0
2023-06-20 12:40:00,46.82,46.87,46.81,46.87,3657.0,46.5265,46.5761,46.5165,46.5761,3657.0
2023-06-20 12:45:00,46.88,46.88,46.8,46.8,12933.0,46.5861,46.5861,46.5066,46.5066,12933.0
2023-06-20 12:50:00,46.8,46.81,46.73,46.74,13494.0,46.5066,46.5165,46.437,46.447,13494.0
2023-06-20 12:55:00,46.74,46.77,46.72,46.76,6668.0,46.447,46.4768,46.4271,46.4668,6668.0
2023-06-20 13:00:00,46.78,46.8,46.75,46.75,12581.0,46.4867,46.5066,46.4569,46.4569,12581.0
2023-06-20 13:05:00,46.75,46.76,46.68,46.69,24285.0,46.4569,46.4668,46.3873,46.3973,24285.0
2023-06-20 13:10:00,46.7,46.71,46.67,46.69,16714.0,46.4072,46.4171,46.3774,46.3973,16714.0
2023-06-20 13:15:00,46.69,46.71,46.68,46.7,18739.0,46.3973,46.4171,46.3873,46.4072,18739.0
2023-06-20 13:20:00,46.7,46.7,46.65,46.66,70239.0,46.4072,46.4072,46.3575,46.3675,70239.0
2023-06-20 13:25:00,46.65,46.67,46.59,46.62,28520.0,46.3575,46.3774,46.2979,46.3277,28520.0
2023-06-20 13:30:00,46.63,46.63,46.52,46.53,15869.0,46.3376,46.3376,46.2283,46.2383,15869.0
2023-06-20 13:35:00,46.52,46.52,46.46,46.47,18205.0,46.2283,46.2283,46.1687,46.1787,18205.0
2023-06-20 13:40:00,46.46,46.47,46.38,46.41,70384.0,46.1687,46.1787,46.0892,46.119,70384.0
2023-06-20 13:45:00,46.4,46.57,46.38,46.5,112221.0,46.1091,46.278,46.0892,46.2085,112221.0
2023-06-20 13:50:00,46.5,46.5,46.38,46.42,29216.0,46.2085,46.2085,46.0892,46.129,29216.0
2023-06-20 13:55:00,46.41,46.53,46.39,46.51,32593.0,46.119,46.2383,46.0992,46.2184,32593.0
2023-06-20 14:00:00,46.51,46.57,46.51,46.54,16244.0,46.2184,46.278,46.2184,46.2482,16244.0
2023-06-20 14:05:00,46.55,46.58,46.49,46.49,9822.0,46.2582,46.288,46.1985,46.1985,9822.0
2023-06-20 14:10:00,46.5,46.5,46.43,46.43,9207.0,46.2085,46.2085,46.1389,46.1389,9207.0
2023-06-20 14:15:00,46.43,46.45,46.41,46.44,22024.0,46.1389,46.1588,46.119,46.1488,22024.0
2023-06-20 14:20:00,46.45,46.48,46.42,46.48,28367.0,46.1588,46.1886,46.129,46.1886,28367.0
2023-06-20 14:25:00,46.48,46.49,46.45,46.47,17159.0,46.1886,46.1985,46.1588,46.1787,17159.0
2023-06-20 14:30:00,46.47,46.47,46.43,46.45,8165.0,46.1787,46.1787,46.1389,46.1588,8165.0
2023-06-20 14:35:00,46.45,46.46,46.4,46.45,24048.0,46.1588,46.1687,46.1091,46.1588,24048.0
2023-06-20 14:40:00,46.45,46.45,46.39,46.44,13232.0,46.1588,46.1588,46.0992,46.1488,13232.0
2023-06-20 14:45:00,46.43,46.47,46.42,46.47,8084.0,46.1389,46.1787,46.129,46.1787,8084.0
2023-06-20 14:50:00,46.47,46.48,46.44,46.45,9573.0,46.1787,46.1886,46.1488,46.1588,9573.0
2023-06-20 14:55:00,46.45,46.46,46.44,46.46,7051.0,46.1588,46.1687,46.1488,46.1687,7051.0
2023-06-20 15:00:00,46.46,46.51,46.45,46.48,12453.0,46.1687,46.2184,46.1588,46.1886,12453.0
2023-06-20 15:05:00,46.48,46.51,46.46,46.51,9263.0,46.1886,46.2184,46.1687,46.2184,9263.0
2023-06-20 15:10:00,46.52,46.56,46.51,46.53,10313.0,46.2283,46.2681,46.2184,46.2383,10313.0
2023-06-20 15:15:00,46.52,46.52,46.47,46.48,12711.0,46.2283,46.2283,46.1787,46.1886,12711.0
2023-06-20 15:20:00,46.48,46.49,46.46,46.48,13986.0,46.1886,46.1985,46.1687,46.1886,13986.0
2023-06-20 15:25:00,46.48,46.54,46.47,46.53,18670.0,46.1886,46.2482,46.1787,46.2383,18670.0
2023-06-20 15:30:00,46.53,46.54,46.41,46.43,25443.0,46.2383,46.2482,46.119,46.1389,25443.0
2023-06-20 15:35:00,46.43,46.52,46.41,46.52,20318.0,46.1389,46.2283,46.119,46.2283,20318.0
2023-06-20 15:40:00,46.51,46.52,46.46,46.52,19030.0,46.2184,46.2283,46.1687,46.2283,19030.0
2023-06-20 15:45:00,46.52,46.58,46.51,46.57,30599.0,46.2283,46.288,46.2184,46.278,30599.0
2023-06-20 15:50:00,46.57,46.61,46.54,46.55,47492.0,46.278,46.3178,46.2482,46.2582,47492.0
2023-06-20 15:55:00,46.55,46.6,46.55,46.58,140269.0,46.2582,46.3078,46.2582,46.288,140269.0
2023-06-21 09:30:00,46.62,46.64,46.4,46.51,24347.0,46.3277,46.3476,46.1091,46.2184,24347.0
2023-06-21 09:35:00,46.47,46.59,46.47,46.55,9513.0,46.1787,46.2979,46.1787,46.2582,9513.0
2023-06-21 09:40:00,46.55,46.59,46.5,46.59,5143.0,46.2582,46.2979,46.2085,46.2979,5143.0
2023-06-21 09:45:00,46.56,46.76,46.56,46.76,12149.0,46.2681,46.4668,46.2681,46.4668,12149.0
2023-06-21 09:50:00,46.78,46.85,46.74,46.82,55457.0,46.4867,46.5563,46.447,46.5265,55457.0
2023-06-21 09:55:00,46.81,46.86,46.8,46.86,23400.0,46.5165,46.5662,46.5066,46.5662,23400.0
2023-06-21 10:00:00,46.9,46.99,46.89,46.94,13686.0,46.606,46.6954,46.596,46.6457,13686.0
2023-06-21 10:05:00,46.94,47.05,46.94,47.05,25120.0,46.6457,46.755,46.6457,46.755,25120.0
2023-06-21 10:10:00,47.06,47.14,47.03,47.13,15466.0,46.765,46.8445,46.7351,46.8345,15466.0
2023-06-21 10:15:00,47.12,47.2,47.12,47.18,11177.0,46.8246,46.9041,46.8246,46.8842,11177.0
2023-06-21 10:20:00,47.18,47.2,47.12,47.13,14465.0,46.8842,46.9041,46.8246,46.8345,14465.0
2023-06-21 10:25:00,47.1,47.1,47.04,47.08,9136.0,46.8047,46.8047,46.7451,46.7848,9136.0
2023-06-21 10:30:00,47.09,47.16,47.08,47.11,3991.0,46.7948,46.8643,46.7848,46.8146,3991.0
2023-06-21 10:35:00,47.11,47.14,47.09,47.12,5419.0,46.8146,46.8445,46.7948,46.8246,5419.0
2023-06-21 10:40:00,47.12,47.13,47.07,47.07,3805.0,46.8246,46.8345,46.7749,46.7749,3805.0
2023-06-21 10:45:00,47.07,47.08,47.0,47.0,6493.0,46.7749,46.7848,46.7053,46.7053,6493.0
2023-06-21 10:50:00,46.99,47.06,46.94,47.05,6279.0,46.6954,46.765,46.6457,46.755,6279.0
2023-06-21 10:55:00,47.04,47.1,47.04,47.09,4528.0,46.7451,46.8047,46.7451,46.7948,4528.0
2023-06-21 11:00:00,47.11,47.13,47.02,47.02,15946.0,46.8146,46.8345,46.7252,46.7252,15946.0
2023-06-21 11:05:00,47.02,47.03,46.92,46.93,46486.0,46.7252,46.7351,46.6258,46.6358,46486.0
2023-06-21 11:10:00,46.94,46.97,46.91,46.92,19825.0,46.6457,46.6755,46.6159,46.6258,19825.0
2023-06-21 11:15:00,46.93,46.94,46.83,46.87,32145.0,46.6358,46.6457,46.5364,46.5761,32145.0
2023-06-21 11:20:00,46.87,46.92,46.84,46.87,61887.0,46.5761,46.6258,46.5463,46.5761,61887.0
2023-06-21 11:25:00,46.87,46.9,46.84,46.9,48480.0,46.5761,46.606,46.5463,46.606,48480.0
2023-06-21 11:30:00,46.9,46.9,46.84,46.88,17989.0,46.606,46.606,46.5463,46.5861,17989.0
2023-06-21 11:35:00,46.89,47.0,46.89,46.97,28710.0,46.596,46.7053,46.596,46.6755,28710.0
2023-06-21 11:40:00,46.96,47.1,46.93,47.02,49831.0,46.6656,46.8047,46.6358,46.7252,49831.0
2023-06-21 11:45:00,47.02,47.07,47.02,47.05,4550.0,46.7252,46.7749,46.7252,46.755,4550.0
2023-06-21 11:50:00,47.06,47.06,47.0,47.0,6579.0,46.765,46.765,46.7053,46.7053,6579.0
2023-06-21 11:55:00,46.99,47.02,46.96,46.98,21257.0,46.6954,46.7252,46.6656,46.6855,21257.0
2023-06-21 12:00:00,46.98,47.02,46.96,47.02,8758.0,46.6855,46.7252,46.6656,46.7252,8758.0
2023-06-21 12:05:00,47.01,47.06,47.0,47.05,7344.0,46.7153,46.765,46.7053,46.755,7344.0
2023-06-21 12:10:00,47.05,47.07,47.04,47.06,2310.0,46.755,46.7749,46.7451,46.765,2310.0
2023-06-21 12:15:00,47.06,47.11,47.05,47.05,15452.0,46.765,46.8146,46.755,46.755,15452.0
2023-06-21 12:20:00,47.04,47.04,46.98,47.01,28976.0,46.7451,46.7451,46.6855,46.7153,28976.0
2023-06-21 12:25:00,47.0,47.03,46.96,46.99,49312.0,46.7053,46.7351,46.6656,46.6954,49312.0
2023-06-21 12:30:00,46.99,47.04,46.95,46.95,21087.0,46.6954,46.7451,46.6556,46.6556,21087.0
2023-06-21 12:35:00,46.95,46.98,46.92,46.98,9362.0,46.6556,46.6855,46.6258,46.6855,9362.0
2023-06-21 12:40:00,46.98,47.02,46.97,47.01,4512.0,46.6855,46.7252,46.6755,46.7153,4512.0
2023-06-21 12:45:00,47.01,47.01,46.95,46.98,2656.0,46.7153,46.7153,46.6556,46.6855,2656.0
2023-06-21 12:50:00,46.98,46.99,46.94,46.94,6309.0,46.6855,46.6954,46.6457,46.6457,6309.0
2023-06-21 12:55:00,46.93,46.96,46.93,46.94,4614.0,46.6358,46.6656,46.6358,46.6457,4614.0
2023-06-21 13:00:00,46.93,46.95,46.88,46.94,8269.0,46.6358,46.6556,46.5861,46.6457,8269.0
2023-06-21 13:05:00,46.93,46.96,46.89,46.94,6350.0,46.6358,46.6656,46.596,46.6457,6350.0
2023-06-21 13:10:00,46.94,46.97,46.94,46.97,5446.0,46.6457,46.6755,46.6457,46.6755,5446.0
2023-06-21 13:15:00,46.98,47.01,46.97,47.01,3286.0,46.6855,46.7153,46.6755,46.7153,3286.0
2023-06-21 13:20:00,47.01,47.04,47.0,47.02,19234.0,46.7153,46.7451,46.7053,46.7252,19234.0
2023-06-21 13:25:00,47.02,47.04,46.95,46.95,11048.0,46.7252,46.7451,46.6556,46.6556,11048.0
2023-06-21 13:30:00,46.95,47.01,46.95,46.98,9296.0,46.6556,46.7153,46.6556,46.6855,9296.0
2023-06-21 13:35:00,46.98,46.99,46.94,46.94,8945.0,46.6855,46.6954,46.6457,46.6457,8945.0
2023-06-21 13:40:00,46.94,46.97,46.94,46.96,5432.0,46.6457,46.6755,46.6457,46.6656,5432.0
2023-06-21 13:45:00,46.97,46.99,46.95,46.96,10379.0,46.6755,46.6954,46.6556,46.6656,10379.0
2023-06-21 13:50:00,46.94,47.06,46.93,47.05,47743.0,46.6457,46.765,46.6358,46.755,47743.0
2023-06-21 13:55:00,47.05,47.09,47.03,47.07,21997.0,46.755,46.7948,46.7351,46.7749,21997.0
2023-06-21 14:00:00,47.06,47.12,47.06,47.12,6892.0,46.765,46.8246,46.765,46.8246,6892.0
2023-06-21 14:05:00,47.12,47.16,47.12,47.16,7452.0,46.8246,46.8643,46.8246,46.8643,7452.0
2023-06-21 14:10:00,47.16,47.18,47.15,47.16,7841.0,46.8643,46.8842,46.8544,46.8643,7841.0
2023-06-21 14:15:00,47.17,47.24,47.17,47.24,22666.0,46.8743,46.9438,46.8743,46.9438,22666.0
2023-06-21 14:20:00,47.25,47.29,47.24,47.27,8886.0,46.9538,46.9935,46.9438,46.9736,8886.0
2023-06-21 14:25:00,47.27,47.29,47.26,47.29,8872.0,46.9736,46.9935,46.9637,46.9935,8872.0
2023-06-21 14:30:00,47.29,47.31,47.24,47.27,34621.0,46.9935,47.0134,46.9438,46.9736,34621.0
2023-06-21 14:35:00,47.25,47.25,47.22,47.25,8823.0,46.9538,46.9538,46.9239,46.9538,8823.0
2023-06-21 14:40:00,47.23,47.27,47.21,47.22,5758.0,46.9339,46.9736,46.914,46.9239,5758.0
2023-06-21 14:45:00,47.2,47.24,47.2,47.23,7346.0,46.9041,46.9438,46.9041,46.9339,7346.0
2023-06-21 14:50:00,47.24,47.25,47.21,47.24,9836.0,46.9438,46.9538,46.914,46.9438,9836.0
2023-06-21 14:55:00,47.23,47.23,47.18,47.18,7252.0,46.9339,46.9339,46.8842,46.8842,7252.0
2023-06-21 15:00:00,47.19,47.19,47.13,47.13,7830.0,46.8941,46.8941,46.8345,46.8345,7830.0
2023-06-21 15:05:00,47.13,47.17,47.07,47.08,21515.0,46.8345,46.8743,46.7749,46.7848,21515.0
2023-06-21 15:10:00,47.09,47.13,47.08,47.13,22644.0,46.7948,46.8345,46.7848,46.8345,22644.0
2023-06-21 15:15:00,47.13,47.14,47.09,47.11,19850.0,46.8345,46.8445,46.7948,46.8146,19850.0
2023-06-21 15:20:00,47.11,47.11,47.05,47.06,17952.0,46.8146,46.8146,46.755,46.765,17952.0
2023-06-21 15:25:00,47.06,47.12,47.06,47.09,20029.0,46.765,46.8246,46.765,46.7948,20029.0
2023-06-21 15:30:00,47.09,47.1,47.05,47.09,18587.0,46.7948,46.8047,46.755,46.7948,18587.0
2023-06-21 15:35:00,47.09,47.11,47.04,47.06,24227.0,46.7948,46.8146,46.7451,46.765,24227.0
2023-06-21 15:40:00,47.05,47.15,47.05,47.12,52199.0,46.755,46.8544,46.755,46.8246,52199.0
2023-06-21 15:45:00,47.13,47.23,47.12,47.21,40937.0,46.8345,46.9339,46.8246,46.914,40937.0
2023-06-21 15:50:00,47.21,47.24,47.14,47.15,72561.0,46.914,46.9438,46.8445,46.8544,72561.0
2023-06-21 15:55:00,47.14,47.17,47.09,47.17,167617.0,46.8445,46.8743,46.7948,46.8743,167617.0
2023-06-22 09:30:00,46.87,46.97,46.61,46.7,30571.0,46.5761,46.6755,46.3178,46.4072,30571.0
2023-06-22 09:35:00,46.64,46.66,46.23,46.25,47166.0,46.3476,46.3675,45.9402,45.96,47166.0
2023-06-22 09:40:00,46.23,46.44,46.17,46.38,28986.0,45.9402,46.1488,45.8805,46.0892,28986.0
2023-06-22 09:45:00,46.39,46.39,46.22,46.33,22828.0,46.0992,46.0992,45.9302,46.0395,22828.0
2023-06-22 09:50:00,46.33,46.61,46.32,46.41,19963.0,46.0395,46.3178,46.0296,46.119,19963.0
2023-06-22 09:55:00,46.37,46.55,46.34,46.52,24065.0,46.0793,46.2582,46.0495,46.2283,24065.0
2023-06-22 10:00:00,46.51,46.54,46.39,46.46,21728.0,46.2184,46.2482,46.0992,46.1687,21728.0
2023-06-22 10:05:00,46.46,46.55,46.46,46.53,17143.0,46.1687,46.2582,46.1687,46.2383,17143.0
2023-06-22 10:10:00,46.52,46.54,46.42,46.43,17438.0,46.2283,46.2482,46.129,46.1389,17438.0
2023-06-22 10:15:00,46.43,46.52,46.42,46.43,10424.0,46.1389,46.2283,46.129,46.1389,10424.0
2023-06-22 10:20:00,46.43,46.49,46.39,46.45,10588.0,46.1389,46.1985,46.0992,46.1588,10588.0
2023-06-22 10:25:00,46.46,46.58,46.43,46.54,5899.0,46.1687,46.288,46.1389,46.2482,5899.0
2023-06-22 10:30:00,46.55,46.6,46.5,46.55,15315.0,46.2582,46.3078,46.2085,46.2582,15315.0
2023-06-22 10:35:00,46.55,46.62,46.55,46.61,24528.0,46.2582,46.3277,46.2582,46.3178,24528.0
2023-06-22 10:40:00,46.61,46.62,46.51,46.58,23492.0,46.3178,46.3277,46.2184,46.288,23492.0
2023-06-22 10:45:00,46.58,46.58,46.45,46.48,9494.0,46.288,46.288,46.1588,46.1886,9494.0
2023-06-22 10:50:00,46.47,46.54,46.47,46.54,18315.0,46.1787,46.2482,46.1787,46.2482,18315.0
2023-06-22 10:55:00,46.56,46.56,46.49,46.5,9863.0,46.2681,46.2681,46.1985,46.2085,9863.0
2023-06-22 11:00:00,46.51,46.56,46.49,46.5,12807.0,46.2184,46.2681,46.1985,46.2085,12807.0
2023-06-22 11:05:00,46.51,46.55,46.45,46.45,10443.0,46.2184,46.2582,46.1588,46.1588,10443.0
2023-06-22 11:10:00,46.47,46.51,46.37,46.48,55029.0,46.1787,46.2184,46.0793,46.1886,55029.0
2023-06-22 11:15:00,46.48,46.54,46.47,46.54,15818.0,46.1886,46.2482,46.1787,46.2482,15818.0
2023-06-22 11:20:00,46.55,46.56,46.5,46.5,21463.0,46.2582,46.2681,46.2085,46.2085,21463.0
2023-06-22 11:25:00,46.5,46.52,46.35,46.47,71503.0,46.2085,46.2283,46.0594,46.1787,71503.0
2023-06-22 11:30:00,46.47,46.6,46.47,46.57,33109.0,46.1787,46.3078,46.1787,46.278,33109.0
2023-06-22 11:35:00,46.58,46.66,46.57,46.57,10195.0,46.288,46.3675,46.278,46.278,10195.0
2023-06-22 11:40:00,46.58,46.63,46.56,46.59,6341.0,46.288,46.3376,46.2681,46.2979,6341.0
2023-06-22 11:45:00,46.59,46.59,46.5,46.5,19432.0,46.2979,46.2979,46.2085,46.2085,19432.0
2023-06-22 11:50:00,46.5,46.54,46.47,46.5,37271.0,46.2085,46.2482,46.1787,46.2085,37271.0
2023-06-22 11:55:00,46.5,46.5,46.47,46.48,20851.0,46.2085,46.2085,46.1787,46.1886,20851.0
2023-06-22 12:00:00,46.48,46.54,46.47,46.5,51582.0,46.1886,46.2482,46.1787,46.2085,51582.0
2023-06-22 12:05:00,46.49,46.49,46.4,46.41,8200.0,46.1985,46.1985,46.1091,46.119,8200.0
2023-06-22 12:10:00,46.43,46.44,46.38,46.4,10630.0,46.1389,46.1488,46.0892,46.1091,10630.0
2023-06-22 12:15:00,46.4,46.54,46.39,46.44,29698.0,46.1091,46.2482,46.0992,46.1488,29698.0
2023-06-22 12:20:00,46.44,46.54,46.44,46.49,18565.0,46.1488,46.2482,46.1488,46.1985,18565.0
2023-06-22 12:25:00,46.48,46.48,46.43,46.45,7433.0,46.1886,46.1886,46.1389,46.1588,7433.0
2023-06-22 12:30:00,46.45,46.49,46.44,46.44,8241.0,46.1588,46.1985,46.1488,46.1488,8241.0
2023-06-22 12:35:00,46.45,46.48,46.42,46.43,7281.0,46.1588,46.1886,46.129,46.1389,7281.0
2023-06-22 12:40:00,46.44,46.45,46.41,46.43,15072.0,46.1488,46.1588,46.119,46.1389,15072.0
2023-06-22 12:45:00,46.42,46.48,46.42,46.46,8909.0,46.129,46.1886,46.129,46.1687,8909.0
2023-06-22 12:50:00,46.45,46.45,46.34,46.34,7429.0,46.1588,46.1588,46.0495,46.0495,7429.0
2023-06-22 12:55:00,46.34,46.38,46.29,46.37,41368.0,46.0495,46.0892,45.9998,46.0793,41368.0
2023-06-22 13:00:00,46.36,46.36,46.23,46.27,22830.0,46.0693,46.0693,45.9402,45.9799,22830.0
2023-06-22 13:05:00,46.26,46.29,46.22,46.22,20677.0,45.97,45.9998,45.9302,45.9302,20677.0
2023-06-22 13:10:00,46.22,46.24,46.21,46.23,19210.0,45.9302,45.9501,45.9203,45.9402,19210.0
2023-06-22 13:15:00,46.22,46.25,46.19,46.2,18306.0,45.9302,45.96,45.9004,45.9103,18306.0
2023-06-22 13:20:00,46.2,46.24,46.19,46.24,16463.0,45.9103,45.9501,45.9004,45.9501,16463.0
2023-06-22 13:25:00,46.23,46.32,46.23,46.26,17263.0,45.9402,46.0296,45.9402,45.97,17263.0
2023-06-22 13:30:00,46.25,46.29,46.24,46.25,21407.0,45.96,45.9998,45.9501,45.96,21407.0
2023-06-22 13:35:00,46.25,46.36,46.25,46.34,31744.0,45.96,46.0693,45.96,46.0495,31744.0
2023-06-22 13:40:00,46.33,46.38,46.32,46.38,18463.0,46.0395,46.0892,46.0296,46.0892,18463.0
2023-06-22 13:45:00,46.39,46.4,46.35,46.36,7940.0,46.0992,46.1091,46.0594,46.0693,7940.0
2023-06-22 13:50:00,46.37,46.42,46.36,46.41,17272.0,46.0793,46.129,46.0693,46.119,17272.0
2023-06-22 13:55:00,46.4,46.45,46.4,46.43,13894.0,46.1091,46.1588,46.1091,46.1389,13894.0
2023-06-22 14:00:00,46.43,46.44,46.38,46.38,17133.0,46.1389,46.1488,46.0892,46.0892,17133.0
2023-06-22 14:05:00,46.39,46.46,46.38,46.46,24255.0,46.0992,46.1687,46.0892,46.1687,24255.0
2023-06-22 14:10:00,46.46,46.51,46.44,46.5,23367.0,46.1687,46.2184,46.1488,46.2085,23367.0
2023-06-22 14:15:00,46.5,46.5,46.46,46.48,13685.0,46.2085,46.2085,46.1687,46.1886,13685.0
2023-06-22 14:20:00,46.48,46.57,46.47,46.57,18781.0,46.1886,46.278,46.1787,46.278,18781.0
2023-06-22 14:25:00,46.57,46.61,46.55,46.61,22584.0,46.278,46.3178,46.2582,46.3178,22584.0
2023-06-22 14:30:00,46.6,46.6,46.55,46.57,18140.0,46.3078,46.3078,46.2582,46.278,18140.0
2023-06-22 14:35:00,46.55,46.56,46.53,46.55,19249.0,46.2582,46.2681,46.2383,46.2582,19249.0
2023-06-22 14:40:00,46.56,46.56,46.52,46.52,11728.0,46.2681,46.2681,46.2283,46.2283,11728.0
2023-06-22 14:45:00,46.52,46.53,46.48,46.49,15278.0,46.2283,46.2383,46.1886,46.1985,15278.0
2023-06-22 14:50:00,46.48,46.49,46.44,46.45,5770.0,46.1886,46.1985,46.1488,46.1588,5770.0
2023-06-22 14:55:00,46.45,46.49,46.45,46.48,15663.0,46.1588,46.1985,46.1588,46.1886,15663.0
2023-06-22 15:00:00,46.48,46.52,46.47,46.48,19079.0,46.1886,46.2283,46.1787,46.1886,19079.0
2023-06-22 15:05:00,46.48,46.5,46.45,46.46,13013.0,46.1886,46.2085,46.1588,46.1687,13013.0
2023-06-22 15:10:00,46.46,46.51,46.44,46.51,12393.0,46.1687,46.2184,46.1488,46.2184,12393.0
2023-06-22 15:15:00,46.51,46.53,46.44,46.45,64892.0,46.2184,46.2383,46.1488,46.1588,64892.0
2023-06-22 15:20:00,46.45,46.47,46.43,46.46,18470.0,46.1588,46.1787,46.1389,46.1687,18470.0
2023-06-22 15:25:00,46.46,46.46,46.41,46.43,19881.0,46.1687,46.1687,46.119,46.1389,19881.0
2023-06-22 15:30:00,46.43,46.47,46.4,46.46,28617.0,46.1389,46.1787,46.1091,46.1687,28617.0
2023-06-22 15:35:00,46.46,46.48,46.42,46.47,38129.0,46.1687,46.1886,46.129,46.1787,38129.0
2023-06-22 15:40:00,46.48,46.53,46.46,46.52,27439.0,46.1886,46.2383,46.1687,46.2283,27439.0
2023-06-22 15:45:00,46.52,46.56,46.5,46.56,48550.0,46.2283,46.2681,46.2085,46.2681,48550.0
2023-06-22 15:50:00,46.56,46.59,46.48,46.54,85589.0,46.2681,46.2979,46.1886,46.2482,85589.0
2023-06-22 15:55:00,46.53,46.59,46.5,46.56,186353.0,46.2383,46.2979,46.2085,46.2681,186353.0
2023-06-23 09:30:00,46.1,46.1,45.96,46.03,36580.0,45.811,45.811,45.6718,45.7414,36580.0
2023-06-23 09:35:00,46.01,46.18,46.0,46.16,6930.0,45.7215,45.8905,45.7116,45.8706,6930.0
2023-06-23 09:40:00,46.15,46.27,46.15,46.26,4715.0,45.8607,45.9799,45.8607,45.97,4715.0
2023-06-23 09:45:00,46.26,46.29,46.21,46.23,5328.0,45.97,45.9998,45.9203,45.9402,5328.0
2023-06-23 09:50:00,46.23,46.31,46.22,46.26,6661.0,45.9402,46.0197,45.9302,45.97,6661.0
2023-06-23 09:55:00,46.25,46.25,46.15,46.18,6856.0,45.96,45.96,45.8607,45.8905,6856.0
2023-06-23 10:00:00,46.19,46.23,46.17,46.22,9076.0,45.9004,45.9402,45.8805,45.9302,9076.0
2023-06-23 10:05:00,46.22,46.37,46.2,46.33,55611.0,45.9302,46.0793,45.9103,46.0395,55611.0
2023-06-23 10:10:00,46.31,46.34,46.23,46.28,15596.0,46.0197,46.0495,45.9402,45.9898,15596.0
2023-06-23 10:15:00,46.36,46.36,46.29,46.31,5294.0,46.0693,46.0693,45.9998,46.0197,5294.0
2023-06-23 10:20:00,46.29,46.42,46.29,46.39,16978.0,45.9998,46.129,45.9998,46.0992,16978.0
2023-06-23 10:25:00,46.41,46.42,46.38,46.4,9941.0,46.119,46.129,46.0892,46.1091,9941.0
2023-06-23 10:30:00,46.41,46.45,46.39,46.44,10400.0,46.119,46.1588,46.0992,46.1488,10400.0
2023-06-23 10:35:00,46.45,46.46,46.37,46.46,20206.0,46.1588,46.1687,46.0793,46.1687,20206.0
2023-06-23 10:40:00,46.47,46.47,46.4,46.44,12235.0,46.1787,46.1787,46.1091,46.1488,12235.0
2023-06-23 10:45:00,46.44,46.49,46.42,46.42,11807.0,46.1488,46.1985,46.129,46.129,11807.0
2023-06-23 10:50:00,46.44,46.47,46.41,46.41,8499.0,46.1488,46.1787,46.119,46.119,8499.0
2023-06-23 10:55:00,46.39,46.43,46.36,46.4,14449.0,46.0992,46.1389,46.0693,46.1091,14449.0
2023-06-23 11:00:00,46.41,46.45,46.4,46.41,13441.0,46.119,46.1588,46.1091,46.119,13441.0
2023-06-23 11:05:00,46.4,46.42,46.38,46.38,13025.0,46.1091,46.129,46.0892,46.0892,13025.0
2023-06-23 11:10:00,46.4,46.41,46.34,46.4,17706.0,46.1091,46.119,46.0495,46.1091,17706.0
2023-06-23 11:15:00,46.4,46.41,46.33,46.34,12372.0,46.1091,46.119,46.0395,46.0495,12372.0
2023-06-23 11:20:00,46.36,46.39,46.34,46.35,15247.0,46.0693,46.0992,46.0495,46.0594,15247.0
2023-06-23 11:25:00,46.35,46.37,46.33,46.37,12070.0,46.0594,46.0793,46.0395,46.0793,12070.0
2023-06-23 11:30:00,46.36,46.44,46.36,46.44,17464.0,46.0693,46.1488,46.0693,46.1488,17464.0
2023-06-23 11:35:00,46.42,46.5,46.42,46.49,16932.0,46.129,46.2085,46.129,46.1985,16932.0
2023-06-23 11:40:00,46.5,46.52,46.47,46.5,14396.0,46.2085,46.2283,46.1787,46.2085,14396.0
2023-06-23 11:45:00,46.5,46.54,46.48,46.51,10556.0,46.2085,46.2482,46.1886,46.2184,10556.0
2023-06-23 11:50:00,46.51,46.52,46.42,46.45,8252.0,46.2184,46.2283,46.129,46.1588,8252.0
2023-06-23 11:55:00,46.46,46.52,46.4,46.52,14826.0,46.1687,46.2283,46.1091,46.2283,14826.0
2023-06-23 12:00:00,46.53,46.55,46.48,46.49,18604.0,46.2383,46.2582,46.1886,46.1985,18604.0
2023-06-23 12:05:00,46.5,46.55,46.49,46.55,8300.0,46.2085,46.2582,46.1985,46.2582,8300.0
2023-06-23 12:10:00,46.55,46.56,46.51,46.54,11947.0,46.2582,46.2681,46.2184,46.2482,11947.0
2023-06-23 12:15:00,46.54,46.58,46.51,46.57,16636.0,46.2482,46.288,46.2184,46.278,16636.0
2023-06-23 12:20:00,46.57,46.61,46.56,46.61,9163.0,46.278,46.3178,46.2681,46.3178,9163.0
2023-06-23 12:25:00,46.61,46.63,46.56,46.57,11765.0,46.3178,46.3376,46.2681,46.278,11765.0
2023-06-23 12:30:00,46.54,46.54,46.46,46.5,4757.0,46.2482,46.2482,46.1687,46.2085,4757.0
2023-06-23 12:35:00,46.49,46.5,46.45,46.5,110648.0,46.1985,46.2085,46.1588,46.2085,110648.0
2023-06-23 12:40:00,46.48,46.48,46.38,46.45,28353.0,46.1886,46.1886,46.0892,46.1588,28353.0
2023-06-23 12:45:00,46.44,46.47,46.44,46.45,3943.0,46.1488,46.1787,46.1488,46.1588,3943.0
2023-06-23 12:50:00,46.44,46.47,46.4,46.42,15276.0,46.1488,46.1787,46.1091,46.129,15276.0
2023-06-23 12:55:00,46.39,46.43,46.38,46.43,8600.0,46.0992,46.1389,46.0892,46.1389,8600.0
2023-06-23 13:00:00,46.44,46.44,46.4,46.41,12167.0,46.1488,46.1488,46.1091,46.119,12167.0
2023-06-23 13:05:00,46.42,46.44,46.37,46.42,10277.0,46.129,46.1488,46.0793,46.129,10277.0
2023-06-23 13:10:00,46.42,46.49,46.42,46.49,5455.0,46.129,46.1985,46.129,46.1985,5455.0
2023-06-23 13:15:00,46.49,46.51,46.48,46.49,5260.0,46.1985,46.2184,46.1886,46.1985,5260.0
2023-06-23 13:20:00,46.49,46.5,46.47,46.5,9598.0,46.1985,46.2085,46.1787,46.2085,9598.0
2023-06-23 13:25:00,46.5,46.54,46.5,46.51,11599.0,46.2085,46.2482,46.2085,46.2184,11599.0
2023-06-23 13:30:00,46.52,46.53,46.45,46.46,12219.0,46.2283,46.2383,46.1588,46.1687,12219.0
2023-06-23 13:35:00,46.45,46.5,46.44,46.46,14010.0,46.1588,46.2085,46.1488,46.1687,14010.0
2023-06-23 13:40:00,46.46,46.48,46.45,46.48,11115.0,46.1687,46.1886,46.1588,46.1886,11115.0
2023-06-23 13:45:00,46.47,46.49,46.44,46.47,11336.0,46.1787,46.1985,46.1488,46.1787,11336.0
2023-06-23 13:50:00,46.46,46.46,46.38,46.38,30085.0,46.1687,46.1687,46.0892,46.0892,30085.0
2023-06-23 13:55:00,46.38,46.38,46.34,46.34,14708.0,46.0892,46.0892,46.0495,46.0495,14708.0
2023-06-23 14:00:00,46.34,46.35,46.28,46.29,17935.0,46.0495,46.0594,45.9898,45.9998,17935.0
2023-06-23 14:05:00,46.29,46.34,46.28,46.3,26430.0,45.9998,46.0495,45.9898,46.0097,26430.0
2023-06-23 14:10:00,46.3,46.32,46.27,46.29,9566.0,46.0097,46.0296,45.9799,45.9998,9566.0
2023-06-23 14:15:00,46.28,46.28,46.22,46.22,20165.0,45.9898,45.9898,45.9302,45.9302,20165.0
2023-06-23 14:20:00,46.23,46.25,46.19,46.2,7679.0,45.9402,45.96,45.9004,45.9103,7679.0
2023-06-23 14:25:00,46.2,46.23,46.19,46.21,9948.0,45.9103,45.9402,45.9004,45.9203,9948.0
2023-06-23 14:30:00,46.2,46.22,46.17,46.18,9290.0,45.9103,45.9302,45.8805,45.8905,9290.0
2023-06-23 14:35:00,46.18,46.19,46.14,46.17,13098.0,45.8905,45.9004,45.8507,45.8805,13098.0
2023-06-23 14:40:00,46.15,46.19,46.12,46.17,24859.0,45.8607,45.9004,45.8308,45.8805,24859.0
2023-06-23 14:45:00,46.18,46.18,46.11,46.17,10918.0,45.8905,45.8905,45.8209,45.8805,10918.0
2023-06-23 14:50:00,46.17,46.26,46.14,46.15,58619.0,45.8805,45.97,45.8507,45.8607,58619.0
2023-06-23 14:55:00,46.15,46.2,46.15,46.19,8919.0,45.8607,45.9103,45.8607,45.9004,8919.0
2023-06-23 15:00:00,46.18,46.18,46.13,46.16,13233.0,45.8905,45.8905,45.8408,45.8706,13233.0
2023-06-23 15:05:00,46.15,46.2,46.14,46.19,11856.0,45.8607,45.9103,45.8507,45.9004,11856.0
2023-06-23 15:10:00,46.19,46.21,46.15,46.15,15846.0,45.9004,45.9203,45.8607,45.8607,15846.0
2023-06-23 15:15:00,46.16,46.17,46.11,46.16,25553.0,45.8706,45.8805,45.8209,45.8706,25553.0
2023-06-23 15:20:00,46.16,46.16,46.12,46.14,18769.0,45.8706,45.8706,45.8308,45.8507,18769.0
2023-06-23 15:25:00,46.14,46.15,46.07,46.09,22425.0,45.8507,45.8607,45.7812,45.801,22425.0
2023-06-23 15:30:00,46.09,46.14,46.09,46.14,18887.0,45.801,45.8507,45.801,45.8507,18887.0
2023-06-23 15:35:00,46.14,46.15,46.1,46.11,26617.0,45.8507,45.8607,45.811,45.8209,26617.0
2023-06-23 15:40:00,46.11,46.14,46.08,46.11,34253.0,45.8209,45.8507,45.7911,45.8209,34253.0
2023-06-23 15:45:00,46.11,46.21,46.09,46.18,121962.0,45.8209,45.9203,45.801,45.8905,121962.0
2023-06-23 15:50:00,46.18,46.32,46.08,46.29,96422.0,45.8905,46.0296,45.7911,45.9998,96422.0
2023-06-23 15:55:00,46.3,46.38,46.29,46.34,300041.0,46.0097,46.0892,45.9998,46.0495,300041.0
2023-06-26 09:30:00,46.53,46.56,46.44,46.51,27542.0,46.2383,46.2681,46.1488,46.2184,27542.0
2023-06-26 09:35:00,46.53,46.62,46.5,46.53,7966.0,46.2383,46.3277,46.2085,46.2383,7966.0
2023-06-26 09:40:00,46.56,46.66,46.54,46.65,85732.0,46.2681,46.3675,46.2482,46.3575,85732.0
2023-06-26 09:45:00,46.66,46.74,46.61,46.67,7353.0,46.3675,46.447,46.3178,46.3774,7353.0
2023-06-26 09:50:00,46.65,46.74,46.65,46.68,7615.0,46.3575,46.447,46.3575,46.3873,7615.0
2023-06-26 09:55:00,46.7,46.7,46.63,46.69,62540.0,46.4072,46.4072,46.3376,46.3973,62540.0
2023-06-26 10:00:00,46.68,46.71,46.62,46.65,26719.0,46.3873,46.4171,46.3277,46.3575,26719.0
2023-06-26 10:05:00,46.64,46.74,46.63,46.71,56114.0,46.3476,46.447,46.3376,46.4171,56114.0
2023-06-26 10:10:00,46.72,46.72,46.62,46.67,10317.0,46.4271,46.4271,46.3277,46.3774,10317.0
2023-06-26 10:15:00,46.68,46.7,46.63,46.64,4962.0,46.3873,46.4072,46.3376,46.3476,4962.0
2023-06-26 10:20:00,46.63,46.7,46.61,46.7,5061.0,46.3376,46.4072,46.3178,46.4072,5061.0
2023-06-26 10:25:00,46.7,46.7,46.63,46.64,11453.0,46.4072,46.4072,46.3376,46.3476,11453.0
2023-06-26 10:30:00,46.64,46.64,46.57,46.58,9846.0,46.3476,46.3476,46.278,46.288,9846.0
2023-06-26 10:35:00,46.58,46.61,46.55,46.56,10055.0,46.288,46.3178,46.2582,46.2681,10055.0
2023-06-26 10:40:00,46.56,46.61,46.53,46.57,9878.0,46.2681,46.3178,46.2383,46.278,9878.0
2023-06-26 10:45:00,46.56,46.61,46.56,46.61,4670.0,46.2681,46.3178,46.2681,46.3178,4670.0
2023-06-26 10:50:00,46.63,46.67,46.62,46.62,4623.0,46.3376,46.3774,46.3277,46.3277,4623.0
2023-06-26 10:55:00,46.61,46.63,46.59,46.63,5493.0,46.3178,46.3376,46.2979,46.3376,5493.0
2023-06-26 11:00:00,46.62,46.62,46.57,46.57,6160.0,46.3277,46.3277,46.278,46.278,6160.0
2023-06-26 11:05:00,46.57,46.61,46.54,46.61,8110.0,46.278,46.3178,46.2482,46.3178,8110.0
2023-06-26 11:10:00,46.62,46.62,46.57,46.62,6803.0,46.3277,46.3277,46.278,46.3277,6803.0
2023-06-26 11:15:00,46.62,46.64,46.6,46.62,7019.0,46.3277,46.3476,46.3078,46.3277,7019.0
2023-06-26 11:20:00,46.61,46.63,46.57,46.6,16665.0,46.3178,46.3376,46.278,46.3078,16665.0
2023-06-26 11:25:00,46.59,46.61,46.57,46.59,5128.0,46.2979,46.3178,46.278,46.2979,5128.0
2023-06-26 11:30:00,46.6,46.63,46.58,46.61,6589.0,46.3078,46.3376,46.288,46.3178,6589.0
2023-06-26 11:35:00,46.6,46.6,46.58,46.6,4855.0,46.3078,46.3078,46.288,46.3078,4855.0
2023-06-26 11:40:00,46.6,46.61,46.57,46.58,6645.0,46.3078,46.3178,46.278,46.288,6645.0
2023-06-26 11:45:00,46.59,46.65,46.58,46.63,7883.0,46.2979,46.3575,46.288,46.3376,7883.0
2023-06-26 11:50:00,46.63,46.65,46.62,46.63,4178.0,46.3376,46.3575,46.3277,46.3376,4178.0
2023-06-26 11:55:00,46.64,46.69,46.64,46.65,4172.0,46.3476,46.3973,46.3476,46.3575,4172.0
2023-06-26 12:00:00,46.65,46.68,46.65,46.66,1945.0,46.3575,46.3873,46.3575,46.3675,1945.0
2023-06-26 12:05:00,46.65,46.65,46.61,46.61,4005.0,46.3575,46.3575,46.3178,46.3178,4005.0
2023-06-26 12:10:00,46.61,46.66,46.6,46.62,9392.0,46.3178,46.3675,46.3078,46.3277,9392.0
2023-06-26 12:15:00,46.64,46.7,46.64,46.66,11504.0,46.3476,46.4072,46.3476,46.3675,11504.0
2023-06-26 12:20:00,46.67,46.71,46.67,46.7,5539.0,46.3774,46.4171,46.3774,46.4072,5539.0
2023-06-26 12:25:00,46.71,46.71,46.68,46.7,7396.0,46.4171,46.4171,46.3873,46.4072,7396.0
2023-06-26 12:30:00,46.69,46.69,46.65,46.67,9771.0,46.3973,46.3973,46.3575,46.3774,9771.0
2023-06-26 12:35:00,46.66,46.7,46.65,46.68,13876.0,46.3675,46.4072,46.3575,46.3873,13876.0
2023-06-26 12:40:00,46.67,46.69,46.63,46.68,16948.0,46.3774,46.3973,46.3376,46.3873,16948.0
2023-06-26 12:45:00,46.68,46.7,46.66,46.69,10611.0,46.3873,46.4072,46.3675,46.3973,10611.0
2023-06-26 12:50:00,46.69,46.73,46.69,46.72,7626.0,46.3973,46.437,46.3973,46.4271,7626.0
2023-06-26 12:55:00,46.71,46.73,46.7,46.73,5848.0,46.4171,46.437,46.4072,46.437,5848.0
2023-06-26 13:00:00,46.73,46.75,46.71,46.72,13850.0,46.437,46.4569,46.4171,46.4271,13850.0
2023-06-26 13:05:00,46.73,46.74,46.71,46.74,9893.0,46.437,46.447,46.4171,46.447,9893.0
2023-06-26 13:10:00,46.75,46.77,46.73,46.75,12742.0,46.4569,46.4768,46.437,46.4569,12742.0
2023-06-26 13:15:00,46.75,46.78,46.74,46.78,5069.0,46.4569,46.4867,46.447,46.4867,5069.0
2023-06-26 13:20:00,46.78,46.81,46.78,46.78,6754.0,46.4867,46.5165,46.4867,46.4867,6754.0
2023-06-26 13:25:00,46.78,46.8,46.75,46.8,16997.0,46.4867,46.5066,46.4569,46.5066,16997.0
2023-06-26 13:30:00,46.8,46.8,46.72,46.76,27471.0,46.5066,46.5066,46.4271,46.4668,27471.0
2023-06-26 13:35:00,46.76,46.78,46.74,46.77,15591.0,46.4668,46.4867,46.447,46.4768,15591.0
2023-06-26 13:40:00,46.78,46.79,46.74,46.77,17528.0,46.4867,46.4966,46.447,46.4768,17528.0
2023-06-26 13:45:00,46.77,46.78,46.74,46.76,20882.0,46.4768,46.4867,46.447,46.4668,20882.0
2023-06-26 13:50:00,46.76,46.77,46.74,46.75,8533.0,46.4668,46.4768,46.447,46.4569,8533.0
2023-06-26 13:55:00,46.75,46.75,46.71,46.73,11567.0,46.4569,46.4569,46.4171,46.437,11567.0
2023-06-26 14:00:00,46.72,46.75,46.71,46.73,19339.0,46.4271,46.4569,46.4171,46.437,19339.0
2023-06-26 14:05:00,46.73,46.74,46.7,46.72,10890.0,46.437,46.447,46.4072,46.4271,10890.0
2023-06-26 14:10:00,46.72,46.73,46.7,46.73,3204.0,46.4271,46.437,46.4072,46.437,3204.0
2023-06-26 14:15:00,46.72,46.74,46.67,46.68,9056.0,46.4271,46.447,46.3774,46.3873,9056.0
2023-06-26 14:20:00,46.68,46.7,46.65,46.68,19769.0,46.3873,46.4072,46.3575,46.3873,19769.0
2023-06-26 14:25:00,46.68,46.73,46.67,46.72,20490.0,46.3873,46.437,46.3774,46.4271,20490.0
2023-06-26 14:30:00,46.73,46.78,46.72,46.78,11879.0,46.437,46.4867,46.4271,46.4867,11879.0
2023-06-26 14:35:00,46.79,46.8,46.75,46.77,11680.0,46.4966,46.5066,46.4569,46.4768,11680.0
2023-06-26 14:40:00,46.78,46.79,46.75,46.75,11046.0,46.4867,46.4966,46.4569,46.4569,11046.0
2023-06-26 14:45:00,46.74,46.75,46.72,46.73,11752.0,46.447,46.4569,46.4271,46.437,11752.0
2023-06-26 14:50:00,46.73,46.73,46.69,46.7,18769.0,46.437,46.437,46.3973,46.4072,18769.0
2023-06-26 14:55:00,46.71,46.74,46.69,46.74,13425.0,46.4171,46.447,46.3973,46.447,13425.0
2023-06-26 15:00:00,46.74,46.78,46.73,46.75,12142.0,46.447,46.4867,46.437,46.4569,12142.0
2023-06-26 15:05:00,46.76,46.79,46.75,46.79,4987.0,46.4668,46.4966,46.4569,46.4966,4987.0
2023-06-26 15:10:00,46.78,46.79,46.75,46.78,17494.0,46.4867,46.4966,46.4569,46.4867,17494.0
2023-06-26 15:15:00,46.78,46.8,46.77,46.78,12976.0,46.4867,46.5066,46.4768,46.4867,12976.0
2023-06-26 15:20:00,46.77,46.79,46.74,46.76,7973.0,46.4768,46.4966,46.447,46.4668,7973.0
2023-06-26 15:25:00,46.77,46.8,46.73,46.73,13122.0,46.4768,46.5066,46.437,46.437,13122.0
2023-06-26 15:30:00,46.72,46.78,46.72,46.78,18313.0,46.4271,46.4867,46.4271,46.4867,18313.0
2023-06-26 15:35:00,46.79,46.81,46.78,46.8,10325.0,46.4966,46.5165,46.4867,46.5066,10325.0
2023-06-26 15:40:00,46.8,46.8,46.76,46.76,11543.0,46.5066,46.5066,46.4668,46.4668,11543.0
2023-06-26 15:45:00,46.75,46.76,46.68,46.7,31301.0,46.4569,46.4668,46.3873,46.4072,31301.0
2023-06-26 15:50:00,46.7,46.71,46.66,46.69,49845.0,46.4072,46.4171,46.3675,46.3973,49845.0
2023-06-26 15:55:00,46.69,46.71,46.65,46.67,177006.0,46.3973,46.4171,46.3575,46.3774,177006.0
2023-06-27 09:30:00,46.77,46.82,46.73,46.82,15067.0,46.4768,46.5265,46.437,46.5265,15067.0
2023-06-27 09:35:00,46.79,46.96,46.71,46.95,9820.0,46.4966,46.6656,46.4171,46.6556,9820.0
2023-06-27 09:40:00,46.94,47.05,46.94,46.99,18151.0,46.6457,46.755,46.6457,46.6954,18151.0
2023-06-27 09:45:00,46.98,46.99,46.73,46.73,25074.0,46.6855,46.6954,46.437,46.437,25074.0
2023-06-27 09:50:00,46.74,46.85,46.73,46.83,22238.0,46.447,46.5563,46.437,46.5364,22238.0
2023-06-27 09:55:00,46.83,46.96,46.83,46.96,9591.0,46.5364,46.6656,46.5364,46.6656,9591.0
2023-06-27 10:00:00,46.97,47.01,46.9,47.01,4880.0,46.6755,46.7153,46.606,46.7153,4880.0
2023-06-27 10:05:00,47.01,47.05,47.01,47.05,1724.0,46.7153,46.755,46.7153,46.755,1724.0
2023-06-27 10:10:00,47.04,47.07,46.96,47.07,9902.0,46.7451,46.7749,46.6656,46.7749,9902.0
2023-06-27 10:15:00,47.08,47.11,47.07,47.08,5872.0,46.7848,46.8146,46.7749,46.7848,5872.0
2023-06-27 10:20:00,47.06,47.12,47.05,47.09,5282.0,46.765,46.8246,46.755,46.7948,5282.0
2023-06-27 10:25:00,47.09,47.1,47.06,47.09,7138.0,46.7948,46.8047,46.765,46.7948,7138.0
2023-06-27 10:30:00,47.1,47.18,47.1,47.17,7538.0,46.8047,46.8842,46.8047,46.8743,7538.0
2023-06-27 10:35:00,47.16,47.17,47.14,47.17,7205.0,46.8643,46.8743,46.8445,46.8743,7205.0
2023-06-27 10:40:00,47.18,47.19,47.14,47.18,6806.0,46.8842,46.8941,46.8445,46.8842,6806.0
2023-06-27 10:45:00,47.18,47.24,47.17,47.22,9996.0,46.8842,46.9438,46.8743,46.9239,9996.0
2023-06-27 10:50:00,47.22,47.23,47.19,47.19,10237.0,46.9239,46.9339,46.8941,46.8941,10237.0
2023-06-27 10:55:00,47.19,47.23,47.17,47.22,8429.0,46.8941,46.9339,46.8743,46.9239,8429.0
2023-06-27 11:00:00,47.23,47.28,47.23,47.24,8066.0,46.9339,46.9836,46.9339,46.9438,8066.0
2023-06-27 11:05:00,47.24,47.3,47.24,47.3,7057.0,46.9438,47.0034,46.9438,47.0034,7057.0
2023-06-27 11:10:00,47.29,47.3,47.26,47.3,9135.0,46.9935,47.0034,46.9637,47.0034,9135.0
2023-06-27 11:15:00,47.3,47.33,47.26,47.32,14702.0,47.0034,47.0333,46.9637,47.0233,14702.0
2023-06-27 11:20:00,47.32,47.38,47.31,47.38,16226.0,47.0233,47.0829,47.0134,47.0829,16226.0
2023-06-27 11:25:00,47.38,47.42,47.36,47.39,41683.0,47.0829,47.1227,47.0631,47.0929,41683.0
2023-06-27 11:30:00,47.4,47.56,47.39,47.53,119781.0,47.1028,47.2618,47.0929,47.232,119781.0
2023-06-27 11:35:00,47.53,47.63,47.53,47.56,48737.0,47.232,47.3314,47.232,47.2618,48737.0
2023-06-27 11:40:00,47.57,47.58,47.51,47.56,114178.0,47.2718,47.2817,47.2121,47.2618,114178.0
2023-06-27 11:45:00,47.56,47.59,47.55,47.55,16100.0,47.2618,47.2916,47.2519,47.2519,16100.0
2023-06-27 11:50:00,47.55,47.7,47.53,47.65,51803.0,47.2519,47.4009,47.232,47.3513,51803.0
2023-06-27 11:55:00,47.65,47.75,47.64,47.72,27981.0,47.3513,47.4506,47.3413,47.4208,27981.0
2023-06-27 12:00:00,47.71,47.73,47.63,47.65,30650.0,47.4109,47.4308,47.3314,47.3513,30650.0
2023-06-27 12:05:00,47.65,47.68,47.64,47.68,11234.0,47.3513,47.3811,47.3413,47.3811,11234.0
2023-06-27 12:10:00,47.68,47.69,47.64,47.64,16182.0,47.3811,47.391,47.3413,47.3413,16182.0
2023-06-27 12:15:00,47.64,47.67,47.62,47.64,18045.0,47.3413,47.3711,47.3214,47.3413,18045.0
2023-06-27 12:20:00,47.64,47.67,47.61,47.66,11896.0,47.3413,47.3711,47.3115,47.3612,11896.0
2023-06-27 12:25:00,47.67,47.72,47.67,47.69,11283.0,47.3711,47.4208,47.3711,47.391,11283.0
2023-06-27 12:30:00,47.68,47.74,47.67,47.74,9922.0,47.3811,47.4407,47.3711,47.4407,9922.0
2023-06-27 12:35:00,47.75,47.82,47.74,47.82,19570.0,47.4506,47.5202,47.4407,47.5202,19570.0
2023-06-27 12:40:00,47.82,47.88,47.81,47.88,28833.0,47.5202,47.5798,47.5103,47.5798,28833.0
2023-06-27 12:45:00,47.89,47.89,47.76,47.8,35347.0,47.5897,47.5897,47.4606,47.5003,35347.0
2023-06-27 12:50:00,47.8,47.82,47.75,47.77,17977.0,47.5003,47.5202,47.4506,47.4705,17977.0
2023-06-27 12:55:00,47.77,47.8,47.74,47.77,9085.0,47.4705,47.5003,47.4407,47.4705,9085.0
2023-06-27 13:00:00,47.77,47.81,47.76,47.77,10589.0,47.4705,47.5103,47.4606,47.4705,10589.0
2023-06-27 13:05:00,47.77,47.79,47.73,47.77,19985.0,47.4705,47.4904,47.4308,47.4705,19985.0
2023-06-27 13:10:00,47.76,47.77,47.73,47.76,11634.0,47.4606,47.4705,47.4308,47.4606,11634.0
2023-06-27 13:15:00,47.76,47.79,47.75,47.79,8845.0,47.4606,47.4904,47.4506,47.4904,8845.0
2023-06-27 13:20:00,47.79,47.88,47.79,47.85,17270.0,47.4904,47.5798,47.4904,47.55,17270.0
2023-06-27 13:25:00,47.85,47.89,47.85,47.86,16337.0,47.55,47.5897,47.55,47.5599,16337.0
2023-06-27 13:30:00,47.85,47.89,47.84,47.86,10498.0,47.55,47.5897,47.5401,47.5599,10498.0
2023-06-27 13:35:00,47.87,47.87,47.8,47.85,17943.0,47.5699,47.5699,47.5003,47.55,17943.0
2023-06-27 13:40:00,47.86,47.9,47.85,47.9,10385.0,47.5599,47.5997,47.55,47.5997,10385.0
2023-06-27 13:45:00,47.9,47.96,47.89,47.96,27797.0,47.5997,47.6593,47.5897,47.6593,27797.0
2023-06-27 13:50:00,47.96,47.96,47.89,47.9,15751.0,47.6593,47.6593,47.5897,47.5997,15751.0
2023-06-27 13:55:00,47.91,47.95,47.89,47.91,14145.0,47.6096,47.6494,47.5897,47.6096,14145.0
2023-06-27 14:00:00,47.91,47.95,47.9,47.9,16413.0,47.6096,47.6494,47.5997,47.5997,16413.0
2023-06-27 14:05:00,47.91,47.93,47.87,47.91,13078.0,47.6096,47.6295,47.5699,47.6096,13078.0
2023-06-27 14:10:00,47.9,47.91,47.88,47.91,9254.0,47.5997,47.6096,47.5798,47.6096,9254.0
2023-06-27 14:15:00,47.91,47.94,47.9,47.94,12630.0,47.6096,47.6394,47.5997,47.6394,12630.0
2023-06-27 14:20:00,47.93,47.99,47.93,47.98,15910.0,47.6295,47.6891,47.6295,47.6792,15910.0
2023-06-27 14:25:00,47.99,47.99,47.96,47.98,21285.0,47.6891,47.6891,47.6593,47.6792,21285.0
2023-06-27 14:30:00,47.98,48.01,47.97,48.01,21773.0,47.6792,47.709,47.6692,47.709,21773.0
2023-06-27 14:35:00,48.0,48.02,47.98,48.02,118400.0,47.6991,47.7189,47.6792,47.7189,118400.0
2023-06-27 14:40:00,48.01,48.04,48.0,48.04,20619.0,47.709,47.7388,47.6991,47.7388,20619.0
2023-06-27 14:45:00,48.05,48.06,48.0,48.03,20361.0,47.7487,47.7587,47.6991,47.7289,20361.0
2023-06-27 14:50:00,48.04,48.04,48.02,48.03,9376.0,47.7388,47.7388,47.7189,47.7289,9376.0
2023-06-27 14:55:00,48.03,48.04,48.01,48.01,10672.0,47.7289,47.7388,47.709,47.709,10672.0
2023-06-27 15:00:00,48.02,48.04,47.99,47.99,22826.0,47.7189,47.7388,47.6891,47.6891,22826.0
2023-06-27 15:05:00,47.98,47.99,47.95,47.99,17169.0,47.6792,47.6891,47.6494,47.6891,17169.0
2023-06-27 15:10:00,47.99,47.99,47.93,47.96,14923.0,47.6891,47.6891,47.6295,47.6593,14923.0
2023-06-27 15:15:00,47.96,47.98,47.92,47.94,23954.0,47.6593,47.6792,47.6196,47.6394,23954.0
2023-06-27 15:20:00,47.95,48.01,47.94,48.01,11500.0,47.6494,47.709,47.6394,47.709,11500.0
2023-06-27 15:25:00,48.01,48.03,48.0,48.0,21325.0,47.709,47.7289,47.6991,47.6991,21325.0
2023-06-27 15:30:00,48.01,48.02,47.98,47.98,29335.0,47.709,47.7189,47.6792,47.6792,29335.0
2023-06-27 15:35:00,47.98,48.02,47.96,48.02,22144.0,47.6792,47.7189,47.6593,47.7189,22144.0
2023-06-27 15:40:00,48.02,48.03,47.97,48.01,46528.0,47.7189,47.7289,47.6692,47.709,46528.0
2023-06-27 15:45:00,48.01,48.05,48.0,48.05,35775.0,47.709,47.7487,47.6991,47.7487,35775.0
2023-06-27 15:50:00,48.05,48.05,47.99,48.05,266803.0,47.7487,47.7487,47.6891,47.7487,266803.0
2023-06-27 15:55:00,48.04,48.14,48.03,48.08,246872.0,47.7388,47.8382,47.7289,47.7786,246872.0
2023-06-28 09:30:00,48.18,48.19,48.0,48.09,33301.0,47.8779,47.8879,47.6991,47.7885,33301.0
2023-06-28 09:35:00,48.07,48.1,48.0,48.05,8332.0,47.7686,47.7984,47.6991,47.7487,8332.0
2023-06-28 09:40:00,48.07,48.16,48.03,48.11,10318.0,47.7686,47.8581,47.7289,47.8084,10318.0
2023-06-28 09:45:00,48.11,48.14,48.05,48.07,8797.0,47.8084,47.8382,47.7487,47.7686,8797.0
2023-06-28 09:50:00,48.06,48.11,48.01,48.08,10726.0,47.7587,47.8084,47.709,47.7786,10726.0
2023-06-28 09:55:00,48.08,48.14,48.01,48.14,11520.0,47.7786,47.8382,47.709,47.8382,11520.0
2023-06-28 10:00:00,48.13,48.16,48.09,48.16,10020.0,47.8282,47.8581,47.7885,47.8581,10020.0
2023-06-28 10:05:00,48.15,48.25,48.14,48.25,11044.0,47.8481,47.9475,47.8382,47.9475,11044.0
2023-06-28 10:10:00,48.26,48.29,48.24,48.27,12855.0,47.9574,47.9872,47.9376,47.9674,12855.0
2023-06-28 10:15:00,48.26,48.33,48.24,48.3,11239.0,47.9574,48.027,47.9376,47.9972,11239.0
2023-06-28 10:20:00,48.31,48.34,48.2,48.2,6139.0,48.0071,48.0369,47.8978,47.8978,6139.0
2023-06-28 10:25:00,48.19,48.2,48.13,48.16,5386.0,47.8879,47.8978,47.8282,47.8581,5386.0
2023-06-28 10:30:00,48.18,48.21,48.17,48.2,6860.0,47.8779,47.9077,47.868,47.8978,6860.0
2023-06-28 10:35:00,48.21,48.27,48.2,48.22,22264.0,47.9077,47.9674,47.8978,47.9177,22264.0
2023-06-28 10:40:00,48.2,48.25,48.2,48.21,5429.0,47.8978,47.9475,47.8978,47.9077,5429.0
2023-06-28 10:45:00,48.19,48.22,48.16,48.22,5738.0,47.8879,47.9177,47.8581,47.9177,5738.0
2023-06-28 10:50:00,48.23,48.24,48.2,48.21,4755.0,47.9276,47.9376,47.8978,47.9077,4755.0
2023-06-28 10:55:00,48.19,48.19,48.08,48.09,7798.0,47.8879,47.8879,47.7786,47.7885,7798.0
2023-06-28 11:00:00,48.09,48.12,48.06,48.12,17708.0,47.7885,47.8183,47.7587,47.8183,17708.0
2023-06-28 11:05:00,48.12,48.16,48.11,48.14,5799.0,47.8183,47.8581,47.8084,47.8382,5799.0
2023-06-28 11:10:00,48.14,48.15,48.05,48.09,12023.0,47.8382,47.8481,47.7487,47.7885,12023.0
2023-06-28 11:15:00,48.09,48.14,48.07,48.12,7491.0,47.7885,47.8382,47.7686,47.8183,7491.0
2023-06-28 11:20:00,48.13,48.13,48.03,48.04,7299.0,47.8282,47.8282,47.7289,47.7388,7299.0
2023-06-28 11:25:00,48.03,48.03,47.99,48.01,17517.0,47.7289,47.7289,47.6891,47.709,17517.0
2023-06-28 11:30:00,48.01,48.03,47.99,48.02,8850.0,47.709,47.7289,47.6891,47.7189,8850.0
2023-06-28 11:35:00,48.02,48.06,48.01,48.01,14429.0,47.7189,47.7587,47.709,47.709,14429.0
2023-06-28 11:40:00,48.01,48.11,48.01,48.11,10958.0,47.709,47.8084,47.709,47.8084,10958.0
2023-06-28 11:45:00,48.1,48.12,48.05,48.08,12236.0,47.7984,47.8183,47.7487,47.7786,12236.0
2023-06-28 11:50:00,48.07,48.07,48.03,48.04,3742.0,47.7686,47.7686,47.7289,47.7388,3742.0
2023-06-28 11:55:00,48.04,48.05,48.02,48.05,6544.0,47.7388,47.7487,47.7189,47.7487,6544.0
2023-06-28 12:00:00,48.05,48.06,48.03,48.04,29615.0,47.7487,47.7587,47.7289,47.7388,29615.0
2023-06-28 12:05:00,48.05,48.07,47.97,48.03,38051.0,47.7487,47.7686,47.6692,47.7289,38051.0
2023-06-28 12:10:00,48.02,48.1,48.01,48.09,15647.0,47.7189,47.7984,47.709,47.7885,15647.0
2023-06-28 12:15:00,48.09,48.1,48.07,48.09,9273.0,47.7885,47.7984,47.7686,47.7885,9273.0
2023-06-28 12:20:00,48.08,48.08,48.04,48.05,8938.0,47.7786,47.7786,47.7388,47.7487,8938.0
2023-06-28 12:25:00,48.04,48.06,48.01,48.06,29995.0,47.7388,47.7587,47.709,47.7587,29995.0
2023-06-28 12:30:00,48.07,48.09,48.04,48.08,7088.0,47.7686,47.7885,47.7388,47.7786,7088.0
2023-06-28 12:35:00,48.07,48.1,48.07,48.09,5371.0,47.7686,47.7984,47.7686,47.7885,5371.0
2023-06-28 12:40:00,48.09,48.09,48.01,48.04,11956.0,47.7885,47.7885,47.709,47.7388,11956.0
2023-06-28 12:45:00,48.03,48.05,48.01,48.03,12798.0,47.7289,47.7487,47.709,47.7289,12798.0
2023-06-28 12:50:00,48.01,48.02,47.96,48.01,28579.0,47.709,47.7189,47.6593,47.709,28579.0
2023-06-28 12:55:00,48.01,48.04,47.99,48.03,19656.0,47.709,47.7388,47.6891,47.7289,19656.0
2023-06-28 13:00:00,48.03,48.04,48.0,48.04,9236.0,47.7289,47.7388,47.6991,47.7388,9236.0
2023-06-28 13:05:00,48.04,48.07,48.04,48.06,4574.0,47.7388,47.7686,47.7388,47.7587,4574.0
2023-06-28 13:10:00,48.07,48.08,48.04,48.08,9864.0,47.7686,47.7786,47.7388,47.7786,9864.0
2023-06-28 13:15:00,48.08,48.11,48.07,48.11,3691.0,47.7786,47.8084,47.7686,47.8084,3691.0
2023-06-28 13:20:00,48.11,48.12,48.1,48.1,5179.0,47.8084,47.8183,47.7984,47.7984,5179.0
2023-06-28 13:25:00,48.11,48.13,48.1,48.13,7820.0,47.8084,47.8282,47.7984,47.8282,7820.0
2023-06-28 13:30:00,48.12,48.12,48.07,48.08,14550.0,47.8183,47.8183,47.7686,47.7786,14550.0
2023-06-28 13:35:00,48.07,48.1,48.07,48.1,7826.0,47.7686,47.7984,47.7686,47.7984,7826.0
2023-06-28 13:40:00,48.1,48.1,48.07,48.09,8490.0,47.7984,47.7984,47.7686,47.7885,8490.0
2023-06-28 13:45:00,48.08,48.09,48.07,48.08,6399.0,47.7786,47.7885,47.7686,47.7786,6399.0
2023-06-28 13:50:00,48.07,48.11,48.07,48.09,5150.0,47.7686,47.8084,47.7686,47.7885,5150.0
2023-06-28 13:55:00,48.09,48.12,48.09,48.12,6658.0,47.7885,47.8183,47.7885,47.8183,6658.0
2023-06-28 14:00:00,48.12,48.17,48.12,48.15,10707.0,47.8183,47.868,47.8183,47.8481,10707.0
2023-06-28 14:05:00,48.15,48.18,48.13,48.18,9801.0,47.8481,47.8779,47.8282,47.8779,9801.0
2023-06-28 14:10:00,48.18,48.19,48.17,48.19,7788.0,47.8779,47.8879,47.868,47.8879,7788.0
2023-06-28 14:15:00,48.18,48.19,48.17,48.19,8820.0,47.8779,47.8879,47.868,47.8879,8820.0
2023-06-28 14:20:00,48.18,48.19,48.17,48.18,7357.0,47.8779,47.8879,47.868,47.8779,7357.0
2023-06-28 14:25:00,48.18,48.19,48.15,48.17,13406.0,47.8779,47.8879,47.8481,47.868,13406.0
2023-06-28 14:30:00,48.18,48.18,48.16,48.17,7452.0,47.8779,47.8779,47.8581,47.868,7452.0
2023-06-28 14:35:00,48.17,48.19,48.15,48.16,11225.0,47.868,47.8879,47.8481,47.8581,11225.0
2023-06-28 14:40:00,48.16,48.16,48.13,48.13,11088.0,47.8581,47.8581,47.8282,47.8282,11088.0
2023-06-28 14:45:00,48.14,48.15,48.08,48.11,18612.0,47.8382,47.8481,47.7786,47.8084,18612.0
2023-06-28 14:50:00,48.11,48.11,48.07,48.08,12540.0,47.8084,47.8084,47.7686,47.7786,12540.0
2023-06-28 14:55:00,48.07,48.1,48.06,48.09,12981.0,47.7686,47.7984,47.7587,47.7885,12981.0
2023-06-28 15:00:00,48.09,48.1,48.07,48.08,12366.0,47.7885,47.7984,47.7686,47.7786,12366.0
2023-06-28 15:05:00,48.08,48.09,48.01,48.09,40106.0,47.7786,47.7885,47.709,47.7885,40106.0
2023-06-28 15:10:00,48.09,48.11,48.07,48.08,22571.0,47.7885,47.8084,47.7686,47.7786,22571.0
2023-06-28 15:15:00,48.09,48.1,48.04,48.09,61386.0,47.7885,47.7984,47.7388,47.7885,61386.0
2023-06-28 15:20:00,48.09,48.11,48.08,48.11,12204.0,47.7885,47.8084,47.7786,47.8084,12204.0
2023-06-28 15:25:00,48.11,48.14,48.07,48.09,50412.0,47.8084,47.8382,47.7686,47.7885,50412.0
2023-06-28 15:30:00,48.09,48.14,48.08,48.11,21189.0,47.7885,47.8382,47.7786,47.8084,21189.0
2023-06-28 15:35:00,48.11,48.13,48.09,48.11,32419.0,47.8084,47.8282,47.7885,47.8084,32419.0
2023-06-28 15:40:00,48.1,48.12,48.07,48.09,73892.0,47.7984,47.8183,47.7686,47.7885,73892.0
2023-06-28 15:45:00,48.09,48.12,48.07,48.1,28778.0,47.7885,47.8183,47.7686,47.7984,28778.0
2023-06-28 15:50:00,48.09,48.11,48.07,48.09,45923.0,47.7885,47.8084,47.7686,47.7885,45923.0
2023-06-28 15:55:00,48.09,48.12,48.07,48.11,233818.0,47.7885,47.8183,47.7686,47.8084,233818.0
2023-06-29 09:30:00,48.06,48.18,48.0,48.16,22390.0,47.7587,47.8779,47.6991,47.8581,22390.0
2023-06-29 09:35:00,48.16,48.28,48.16,48.26,15202.0,47.8581,47.9773,47.8581,47.9574,15202.0
2023-06-29 09:40:00,48.28,48.34,48.21,48.28,12753.0,47.9773,48.0369,47.9077,47.9773,12753.0
2023-06-29 09:45:00,48.26,48.31,48.17,48.31,14866.0,47.9574,48.0071,47.868,48.0071,14866.0
2023-06-29 09:50:00,48.33,48.47,48.33,48.46,20908.0,48.027,48.1661,48.027,48.1562,20908.0
2023-06-29 09:55:00,48.46,48.54,48.43,48.52,13847.0,48.1562,48.2357,48.1264,48.2158,13847.0
2023-06-29 10:00:00,48.52,48.52,48.4,48.43,15518.0,48.2158,48.2158,48.0966,48.1264,15518.0
2023-06-29 10:05:00,48.44,48.46,48.35,48.4,8334.0,48.1363,48.1562,48.0469,48.0966,8334.0
2023-06-29 10:10:00,48.4,48.41,48.33,48.36,6772.0,48.0966,48.1065,48.027,48.0568,6772.0
2023-06-29 10:15:00,48.37,48.39,48.34,48.34,7657.0,48.0667,48.0866,48.0369,48.0369,7657.0
2023-06-29 10:20:00,48.35,48.37,48.3,48.3,4180.0,48.0469,48.0667,47.9972,47.9972,4180.0
2023-06-29 10:25:00,48.28,48.35,48.27,48.35,10169.0,47.9773,48.0469,47.9674,48.0469,10169.0
2023-06-29 10:30:00,48.35,48.57,48.33,48.56,26137.0,48.0469,48.2655,48.027,48.2555,26137.0
2023-06-29 10:35:00,48.56,48.57,48.44,48.47,14458.0,48.2555,48.2655,48.1363,48.1661,14458.0
2023-06-29 10:40:00,48.46,48.48,48.42,48.44,14316.0,48.1562,48.176,48.1164,48.1363,14316.0
2023-06-29 10:45:00,48.45,48.46,48.4,48.43,7638.0,48.1462,48.1562,48.0966,48.1264,7638.0
2023-06-29 10:50:00,48.43,48.44,48.38,48.41,14539.0,48.1264,48.1363,48.0767,48.1065,14539.0
2023-06-29 10:55:00,48.41,48.46,48.39,48.45,11997.0,48.1065,48.1562,48.0866,48.1462,11997.0
2023-06-29 11:00:00,48.44,48.52,48.41,48.52,10505.0,48.1363,48.2158,48.1065,48.2158,10505.0
2023-06-29 11:05:00,48.52,48.52,48.49,48.5,11539.0,48.2158,48.2158,48.186,48.1959,11539.0
2023-06-29 11:10:00,48.5,48.5,48.45,48.5,24246.0,48.1959,48.1959,48.1462,48.1959,24246.0
2023-06-29 11:15:00,48.51,48.55,48.49,48.5,10166.0,48.2059,48.2456,48.186,48.1959,10166.0
2023-06-29 11:20:00,48.5,48.51,48.46,48.48,18198.0,48.1959,48.2059,48.1562,48.176,18198.0
2023-06-29 11:25:00,48.48,48.55,48.46,48.55,33811.0,48.176,48.2456,48.1562,48.2456,33811.0
2023-06-29 11:30:00,48.55,48.57,48.53,48.55,8535.0,48.2456,48.2655,48.2257,48.2456,8535.0
2023-06-29 11:35:00,48.55,48.56,48.51,48.54,7707.0,48.2456,48.2555,48.2059,48.2357,7707.0
2023-06-29 11:40:00,48.54,48.58,48.54,48.55,7621.0,48.2357,48.2754,48.2357,48.2456,7621.0
2023-06-29 11:45:00,48.55,48.57,48.53,48.53,6922.0,48.2456,48.2655,48.2257,48.2257,6922.0
2023-06-29 11:50:00,48.54,48.54,48.49,48.51,12721.0,48.2357,48.2357,48.186,48.2059,12721.0
2023-06-29 11:55:00,48.52,48.53,48.5,48.51,10754.0,48.2158,48.2257,48.1959,48.2059,10754.0
2023-06-29 12:00:00,48.52,48.52,48.44,48.47,20459.0,48.2158,48.2158,48.1363,48.1661,20459.0
2023-06-29 12:05:00,48.47,48.61,48.47,48.59,14762.0,48.1661,48.3052,48.1661,48.2854,14762.0
2023-06-29 12:10:00,48.59,48.6,48.57,48.59,6252.0,48.2854,48.2953,48.2655,48.2854,6252.0
2023-06-29 12:15:00,48.59,48.65,48.56,48.65,14229.0,48.2854,48.345,48.2555,48.345,14229.0
2023-06-29 12:20:00,48.65,48.68,48.64,48.66,7089.0,48.345,48.3748,48.335,48.3549,7089.0
2023-06-29 12:25:00,48.65,48.67,48.64,48.66,4729.0,48.345,48.3649,48.335,48.3549,4729.0
2023-06-29 12:30:00,48.66,48.66,48.62,48.64,10624.0,48.3549,48.3549,48.3152,48.335,10624.0
2023-06-29 12:35:00,48.64,48.66,48.62,48.63,3927.0,48.335,48.3549,48.3152,48.3251,3927.0
2023-06-29 12:40:00,48.63,48.65,48.62,48.65,6414.0,48.3251,48.345,48.3152,48.345,6414.0
2023-06-29 12:45:00,48.65,48.69,48.64,48.68,8137.0,48.345,48.3847,48.335,48.3748,8137.0
2023-06-29 12:50:00,48.68,48.68,48.63,48.64,7293.0,48.3748,48.3748,48.3251,48.335,7293.0
2023-06-29 12:55:00,48.63,48.65,48.6,48.65,4664.0,48.3251,48.345,48.2953,48.345,4664.0
2023-06-29 13:00:00,48.65,48.66,48.61,48.61,5476.0,48.345,48.3549,48.3052,48.3052,5476.0
2023-06-29 13:05:00,48.62,48.62,48.53,48.55,13631.0,48.3152,48.3152,48.2257,48.2456,13631.0
2023-06-29 13:10:00,48.55,48.55,48.51,48.53,7009.0,48.2456,48.2456,48.2059,48.2257,7009.0
2023-06-29 13:15:00,48.53,48.6,48.53,48.59,8999.0,48.2257,48.2953,48.2257,48.2854,8999.0
2023-06-29 13:20:00,48.59,48.6,48.55,48.55,17223.0,48.2854,48.2953,48.2456,48.2456,17223.0
2023-06-29 13:25:00,48.55,48.58,48.54,48.58,13149.0,48.2456,48.2754,48.2357,48.2754,13149.0
2023-06-29 13:30:00,48.58,48.58,48.55,48.57,7137.0,48.2754,48.2754,48.2456,48.2655,7137.0
2023-06-29 13:35:00,48.57,48.58,48.55,48.57,8108.0,48.2655,48.2754,48.2456,48.2655,8108.0
2023-06-29 13:40:00,48.58,48.58,48.51,48.53,7186.0,48.2754,48.2754,48.2059,48.2257,7186.0
2023-06-29 13:45:00,48.52,48.53,48.5,48.51,10233.0,48.2158,48.2257,48.1959,48.2059,10233.0
2023-06-29 13:50:00,48.51,48.54,48.48,48.53,41304.0,48.2059,48.2357,48.176,48.2257,41304.0
2023-06-29 13:55:00,48.52,48.57,48.52,48.57,32213.0,48.2158,48.2655,48.2158,48.2655,32213.0
2023-06-29 14:00:00,48.56,48.56,48.49,48.55,32878.0,48.2555,48.2555,48.186,48.2456,32878.0
2023-06-29 14:05:00,48.55,48.57,48.54,48.57,19200.0,48.2456,48.2655,48.2357,48.2655,19200.0
2023-06-29 14:10:00,48.57,48.62,48.56,48.62,11529.0,48.2655,48.3152,48.2555,48.3152,11529.0
2023-06-29 14:15:00,48.63,48.64,48.59,48.61,16550.0,48.3251,48.335,48.2854,48.3052,16550.0
2023-06-29 14:20:00,48.61,48.63,48.6,48.61,11226.0,48.3052,48.3251,48.2953,48.3052,11226.0
2023-06-29 14:25:00,48.61,48.62,48.58,48.62,13155.0,48.3052,48.3152,48.2754,48.3152,13155.0
2023-06-29 14:30:00,48.62,48.62,48.59,48.59,9691.0,48.3152,48.3152,48.2854,48.2854,9691.0
2023-06-29 14:35:00,48.59,48.65,48.59,48.65,6458.0,48.2854,48.345,48.2854,48.345,6458.0
2023-06-29 14:40:00,48.65,48.68,48.63,48.63,27353.0,48.345,48.3748,48.3251,48.3251,27353.0
2023-06-29 14:45:00,48.64,48.68,48.63,48.66,8358.0,48.335,48.3748,48.3251,48.3549,8358.0
2023-06-29 14:50:00,48.66,48.67,48.65,48.66,8083.0,48.3549,48.3649,48.345,48.3549,8083.0
2023-06-29 14:55:00,48.66,48.66,48.62,48.65,10275.0,48.3549,48.3549,48.3152,48.345,10275.0
2023-06-29 15:00:00,48.65,48.7,48.64,48.7,15432.0,48.345,48.3947,48.335,48.3947,15432.0
2023-06-29 15:05:00,48.7,48.76,48.7,48.76,16839.0,48.3947,48.4543,48.3947,48.4543,16839.0
2023-06-29 15:10:00,48.76,48.77,48.7,48.77,31340.0,48.4543,48.4642,48.3947,48.4642,31340.0
2023-06-29 15:15:00,48.76,48.8,48.76,48.78,20736.0,48.4543,48.494,48.4543,48.4742,20736.0
2023-06-29 15:20:00,48.78,48.82,48.77,48.8,26025.0,48.4742,48.5139,48.4642,48.494,26025.0
2023-06-29 15:25:00,48.8,48.84,48.8,48.84,23391.0,48.494,48.5338,48.494,48.5338,23391.0
2023-06-29 15:30:00,48.84,48.88,48.83,48.86,27865.0,48.5338,48.5735,48.5239,48.5537,27865.0
2023-06-29 15:35:00,48.85,48.91,48.84,48.88,87214.0,48.5437,48.6034,48.5338,48.5735,87214.0
2023-06-29 15:40:00,48.88,48.91,48.84,48.9,52862.0,48.5735,48.6034,48.5338,48.5934,52862.0
2023-06-29 15:45:00,48.9,48.9,48.84,48.86,57741.0,48.5934,48.5934,48.5338,48.5537,57741.0
2023-06-29 15:50:00,48.87,48.88,48.75,48.77,97408.0,48.5636,48.5735,48.4444,48.4642,97408.0
2023-06-29 15:55:00,48.77,48.83,48.74,48.78,300782.0,48.4642,48.5239,48.4344,48.4742,300782.0
2023-06-30 09:30:00,49.48,49.61,49.31,49.47,91386.0,49.1698,49.299,49.0008,49.1598,91386.0
2023-06-30 09:35:00,49.46,49.47,49.3,49.35,23363.0,49.1499,49.1598,48.9909,49.0406,23363.0
2023-06-30 09:40:00,49.36,49.43,49.22,49.25,30130.0,49.0505,49.1201,48.9114,48.9412,30130.0
2023-06-30 09:45:00,49.25,49.25,49.16,49.21,15403.0,48.9412,48.9412,48.8518,48.9015,15403.0
2023-06-30 09:50:00,49.2,49.24,49.14,49.21,6127.0,48.8915,48.9313,48.8319,48.9015,6127.0
2023-06-30 09:55:00,49.23,49.26,49.14,49.14,20358.0,48.9213,48.9512,48.8319,48.8319,20358.0
2023-06-30 10:00:00,49.17,49.21,49.14,49.17,25175.0,48.8617,48.9015,48.8319,48.8617,25175.0
2023-06-30 10:05:00,49.17,49.26,49.14,49.26,10904.0,48.8617,48.9512,48.8319,48.9512,10904.0
2023-06-30 10:10:00,49.26,49.32,49.25,49.25,13756.0,48.9512,49.0108,48.9412,48.9412,13756.0
2023-06-30 10:15:00,49.25,49.27,49.17,49.17,19988.0,48.9412,48.9611,48.8617,48.8617,19988.0
2023-06-30 10:20:00,49.18,49.19,49.08,49.08,13145.0,48.8717,48.8816,48.7723,48.7723,13145.0
2023-06-30 10:25:00,49.1,49.13,49.08,49.12,17823.0,48.7922,48.822,48.7723,48.812,17823.0
2023-06-30 10:30:00,49.12,49.12,49.07,49.08,12455.0,48.812,48.812,48.7624,48.7723,12455.0
2023-06-30 10:35:00,49.07,49.1,49.01,49.04,11104.0,48.7624,48.7922,48.7027,48.7325,11104.0
2023-06-30 10:40:00,49.04,49.05,49.01,49.04,22300.0,48.7325,48.7425,48.7027,48.7325,22300.0
2023-06-30 10:45:00,49.03,49.1,49.01,49.02,57808.0,48.7226,48.7922,48.7027,48.7127,57808.0
2023-06-30 10:50:00,49.02,49.13,49.02,49.13,18766.0,48.7127,48.822,48.7127,48.822,18766.0
2023-06-30 10:55:00,49.14,49.22,49.14,49.21,22383.0,48.8319,48.9114,48.8319,48.9015,22383.0
2023-06-30 11:00:00,49.23,49.27,49.21,49.26,12606.0,48.9213,48.9611,48.9015,48.9512,12606.0
2023-06-30 11:05:00,49.27,49.3,49.25,49.29,20872.0,48.9611,48.9909,48.9412,48.981,20872.0
2023-06-30 11:10:00,49.29,49.29,49.18,49.18,16984.0,48.981,48.981,48.8717,48.8717,16984.0
2023-06-30 11:15:00,49.18,49.2,49.15,49.2,16310.0,48.8717,48.8915,48.8418,48.8915,16310.0
2023-06-30 11:20:00,49.2,49.21,49.16,49.17,12114.0,48.8915,48.9015,48.8518,48.8617,12114.0
2023-06-30 11:25:00,49.16,49.17,49.12,49.14,17602.0,48.8518,48.8617,48.812,48.8319,17602.0
2023-06-30 11:30:00,49.14,49.16,49.13,49.15,11076.0,48.8319,48.8518,48.822,48.8418,11076.0
2023-06-30 11:35:00,49.15,49.25,49.14,49.25,10495.0,48.8418,48.9412,48.8319,48.9412,10495.0
2023-06-30 11:40:00,49.25,49.27,49.23,49.24,11688.0,48.9412,48.9611,48.9213,48.9313,11688.0
2023-06-30 11:45:00,49.24,49.25,49.2,49.21,11318.0,48.9313,48.9412,48.8915,48.9015,11318.0
2023-06-30 11:50:00,49.21,49.21,49.16,49.16,6866.0,48.9015,48.9015,48.8518,48.8518,6866.0
2023-06-30 11:55:00,49.16,49.21,49.16,49.2,10862.0,48.8518,48.9015,48.8518,48.8915,10862.0
2023-06-30 12:00:00,49.22,49.25,49.21,49.23,8249.0,48.9114,48.9412,48.9015,48.9213,8249.0
2023-06-30 12:05:00,49.22,49.24,49.19,49.21,11361.0,48.9114,48.9313,48.8816,48.9015,11361.0
2023-06-30 12:10:00,49.21,49.28,49.2,49.28,12514.0,48.9015,48.971,48.8915,48.971,12514.0
2023-06-30 12:15:00,49.28,49.3,49.28,49.29,4097.0,48.971,48.9909,48.971,48.981,4097.0
2023-06-30 12:20:00,49.3,49.36,49.3,49.36,8843.0,48.9909,49.0505,48.9909,49.0505,8843.0
2023-06-30 12:25:00,49.36,49.38,49.33,49.36,9215.0,49.0505,49.0704,49.0207,49.0505,9215.0
2023-06-30 12:30:00,49.36,49.4,49.35,49.36,24838.0,49.0505,49.0903,49.0406,49.0505,24838.0
2023-06-30 12:35:00,49.36,49.42,49.35,49.41,8273.0,49.0505,49.1102,49.0406,49.1002,8273.0
2023-06-30 12:40:00,49.41,49.43,49.38,49.38,3932.0,49.1002,49.1201,49.0704,49.0704,3932.0
2023-06-30 12:45:00,49.37,49.42,49.36,49.41,3660.0,49.0605,49.1102,49.0505,49.1002,3660.0
2023-06-30 12:50:00,49.41,49.43,49.39,49.43,6681.0,49.1002,49.1201,49.0803,49.1201,6681.0
2023-06-30 12:55:00,49.43,49.47,49.42,49.46,5692.0,49.1201,49.1598,49.1102,49.1499,5692.0
2023-06-30 13:00:00,49.45,49.47,49.44,49.45,4691.0,49.14,49.1598,49.13,49.14,4691.0
2023-06-30 13:05:00,49.45,49.5,49.45,49.49,4909.0,49.14,49.1897,49.14,49.1797,4909.0
2023-06-30 13:10:00,49.5,49.52,49.49,49.5,3865.0,49.1897,49.2095,49.1797,49.1897,3865.0
2023-06-30 13:15:00,49.5,49.54,49.5,49.52,6504.0,49.1897,49.2294,49.1897,49.2095,6504.0
2023-06-30 13:20:00,49.52,49.55,49.51,49.55,7579.0,49.2095,49.2393,49.1996,49.2393,7579.0
2023-06-30 13:25:00,49.55,49.58,49.54,49.55,7131.0,49.2393,49.2692,49.2294,49.2393,7131.0
2023-06-30 13:30:00,49.55,49.59,49.54,49.58,9434.0,49.2393,49.2791,49.2294,49.2692,9434.0
2023-06-30 13:35:00,49.57,49.57,49.52,49.54,16983.0,49.2592,49.2592,49.2095,49.2294,16983.0
2023-06-30 13:40:00,49.54,49.57,49.54,49.57,17606.0,49.2294,49.2592,49.2294,49.2592,17606.0
2023-06-30 13:45:00,49.57,49.57,49.5,49.54,37387.0,49.2592,49.2592,49.1897,49.2294,37387.0
2023-06-30 13:50:00,49.53,49.53,49.47,49.51,12219.0,49.2195,49.2195,49.1598,49.1996,12219.0
2023-06-30 13:55:00,49.51,49.53,49.5,49.53,6934.0,49.1996,49.2195,49.1897,49.2195,6934.0
2023-06-30 14:00:00,49.54,49.54,49.51,49.52,7702.0,49.2294,49.2294,49.1996,49.2095,7702.0
2023-06-30 14:05:00,49.52,49.54,49.51,49.54,10412.0,49.2095,49.2294,49.1996,49.2294,10412.0
2023-06-30 14:10:00,49.54,49.54,49.51,49.53,7457.0,49.2294,49.2294,49.1996,49.2195,7457.0
2023-06-30 14:15:00,49.54,49.58,49.53,49.55,47077.0,49.2294,49.2692,49.2195,49.2393,47077.0
2023-06-30 14:20:00,49.55,49.57,49.53,49.56,10090.0,49.2393,49.2592,49.2195,49.2493,10090.0
2023-06-30 14:25:00,49.56,49.58,49.55,49.57,8104.0,49.2493,49.2692,49.2393,49.2592,8104.0
2023-06-30 14:30:00,49.58,49.62,49.57,49.62,8115.0,49.2692,49.3089,49.2592,49.3089,8115.0
2023-06-30 14:35:00,49.62,49.63,49.6,49.61,8504.0,49.3089,49.3188,49.289,49.299,8504.0
2023-06-30 14:40:00,49.6,49.61,49.57,49.6,14052.0,49.289,49.299,49.2592,49.289,14052.0
2023-06-30 14:45:00,49.6,49.64,49.59,49.64,5948.0,49.289,49.3288,49.2791,49.3288,5948.0
2023-06-30 14:50:00,49.64,49.64,49.6,49.62,8331.0,49.3288,49.3288,49.289,49.3089,8331.0
2023-06-30 14:55:00,49.62,49.62,49.58,49.62,13631.0,49.3089,49.3089,49.2692,49.3089,13631.0
2023-06-30 15:00:00,49.62,49.62,49.59,49.61,11519.0,49.3089,49.3089,49.2791,49.299,11519.0
2023-06-30 15:05:00,49.61,49.61,49.56,49.57,7815.0,49.299,49.299,49.2493,49.2592,7815.0
2023-06-30 15:10:00,49.57,49.61,49.56,49.61,11241.0,49.2592,49.299,49.2493,49.299,11241.0
2023-06-30 15:15:00,49.61,49.64,49.6,49.62,14680.0,49.299,49.3288,49.289,49.3089,14680.0
2023-06-30 15:20:00,49.59,49.61,49.53,49.55,14446.0,49.2791,49.299,49.2195,49.2393,14446.0
2023-06-30 15:25:00,49.57,49.61,49.56,49.59,12587.0,49.2592,49.299,49.2493,49.2791,12587.0
2023-06-30 15:30:00,49.59,49.6,49.53,49.58,17536.0,49.2791,49.289,49.2195,49.2692,17536.0
2023-06-30 15:35:00,49.58,49.59,49.55,49.57,24476.0,49.2692,49.2791,49.2393,49.2592,24476.0
2023-06-30 15:40:00,49.56,49.6,49.55,49.58,26158.0,49.2493,49.289,49.2393,49.2692,26158.0
2023-06-30 15:45:00,49.58,49.6,49.54,49.59,35455.0,49.2692,49.289,49.2294,49.2791,35455.0
2023-06-30 15:50:00,49.59,49.65,49.56,49.64,59814.0,49.2791,49.3387,49.2493,49.3288,59814.0
2023-06-30 15:55:00,49.65,49.68,49.55,49.55,221567.0,49.3387,49.3685,49.2393,49.2393,221567.0
2023-07-03 09:30:00,49.19,49.34,49.12,49.29,38938.0,48.8816,49.0307,48.812,48.981,38938.0
2023-07-03 09:35:00,49.34,49.47,49.34,49.44,6294.0,49.0307,49.1598,49.0307,49.13,6294.0
2023-07-03 09:40:00,49.46,49.46,49.35,49.43,4754.0,49.1499,49.1499,49.0406,49.1201,4754.0
2023-07-03 09:45:00,49.46,49.49,49.27,49.32,9425.0,49.1499,49.1797,48.9611,49.0108,9425.0
2023-07-03 09:50:00,49.33,49.35,49.28,49.31,7833.0,49.0207,49.0406,48.971,49.0008,7833.0
2023-07-03 09:55:00,49.34,49.45,49.33,49.44,7790.0,49.0307,49.14,49.0207,49.13,7790.0
2023-07-03 10:00:00,49.46,49.46,49.38,49.41,14553.0,49.1499,49.1499,49.0704,49.1002,14553.0
2023-07-03 10:05:00,49.42,49.43,49.38,49.42,6608.0,49.1102,49.1201,49.0704,49.1102,6608.0
2023-07-03 10:10:00,49.43,49.44,49.37,49.4,7087.0,49.1201,49.13,49.0605,49.0903,7087.0
2023-07-03 10:15:00,49.4,49.43,49.4,49.41,13381.0,49.0903,49.1201,49.0903,49.1002,13381.0
2023-07-03 10:20:00,49.42,49.45,49.34,49.34,7808.0,49.1102,49.14,49.0307,49.0307,7808.0
2023-07-03 10:25:00,49.34,49.39,49.34,49.38,8391.0,49.0307,49.0803,49.0307,49.0704,8391.0
2023-07-03 10:30:00,49.39,49.48,49.37,49.47,16277.0,49.0803,49.1698,49.0605,49.1598,16277.0
2023-07-03 10:35:00,49.47,49.5,49.42,49.5,19815.0,49.1598,49.1897,49.1102,49.1897,19815.0
2023-07-03 10:40:00,49.51,49.54,49.4,49.4,12187.0,49.1996,49.2294,49.0903,49.0903,12187.0
2023-07-03 10:45:00,49.4,49.47,49.4,49.45,5348.0,49.0903,49.1598,49.0903,49.14,5348.0
2023-07-03 10:50:00,49.44,49.48,49.4,49.48,3453.0,49.13,49.1698,49.0903,49.1698,3453.0
2023-07-03 10:55:00,49.48,49.5,49.42,49.46,7639.0,49.1698,49.1897,49.1102,49.1499,7639.0
2023-07-03 11:00:00,49.46,49.54,49.46,49.51,6973.0,49.1499,49.2294,49.1499,49.1996,6973.0
2023-07-03 11:05:00,49.52,49.6,49.52,49.59,5286.0,49.2095,49.289,49.2095,49.2791,5286.0
2023-07-03 11:10:00,49.59,49.59,49.52,49.52,6755.0,49.2791,49.2791,49.2095,49.2095,6755.0
2023-07-03 11:15:00,49.51,49.53,49.46,49.48,6521.0,49.1996,49.2195,49.1499,49.1698,6521.0
2023-07-03 11:20:00,49.49,49.49,49.43,49.44,8549.0,49.1797,49.1797,49.1201,49.13,8549.0
2023-07-03 11:25:00,49.45,49.48,49.45,49.47,10468.0,49.14,49.1698,49.14,49.1598,10468.0
2023-07-03 11:30:00,49.48,49.49,49.43,49.45,10597.0,49.1698,49.1797,49.1201,49.14,10597.0
2023-07-03 11:35:00,49.45,49.45,49.41,49.42,4297.0,49.14,49.14,49.1002,49.1102,4297.0
2023-07-03 11:40:00,49.41,49.43,49.38,49.4,24643.0,49.1002,49.1201,49.0704,49.0903,24643.0
2023-07-03 11:45:00,49.39,49.4,49.3,49.32,6981.0,49.0803,49.0903,48.9909,49.0108,6981.0
2023-07-03 11:50:00,49.32,49.33,49.3,49.31,5100.0,49.0108,49.0207,48.9909,49.0008,5100.0
2023-07-03 11:55:00,49.32,49.32,49.23,49.23,10800.0,49.0108,49.0108,48.9213,48.9213,10800.0
2023-07-03 12:00:00,49.23,49.27,49.23,49.27,10300.0,48.9213,48.9611,48.9213,48.9611,10300.0
2023-07-03 12:05:00,49.27,49.31,49.24,49.3,9523.0,48.9611,49.0008,48.9313,48.9909,9523.0
2023-07-03 12:10:00,49.32,49.32,49.28,49.3,9231.0,49.0108,49.0108,48.971,48.9909,9231.0
2023-07-03 12:15:00,49.3,49.3,49.25,49.26,7322.0,48.9909,48.9909,48.9412,48.9512,7322.0
2023-07-03 12:20:00,49.26,49.27,49.24,49.26,8321.0,48.9512,48.9611,48.9313,48.9512,8321.0
2023-07-03 12:25:00,49.26,49.28,49.24,49.24,10969.0,48.9512,48.971,48.9313,48.9313,10969.0
2023-07-03 12:30:00,49.25,49.27,49.24,49.26,11199.0,48.9412,48.9611,48.9313,48.9512,11199.0
2023-07-03 12:35:00,49.26,49.3,49.25,49.29,6677.0,48.9512,48.9909,48.9412,48.981,6677.0
2023-07-03 12:40:00,49.29,49.3,49.26,49.28,13485.0,48.981,48.9909,48.9512,48.971,13485.0
2023-07-03 12:45:00,49.28,49.3,49.25,49.3,19559.0,48.971,48.9909,48.9412,48.9909,19559.0
2023-07-03 12:50:00,49.3,49.31,49.2,49.23,36495.0,48.9909,49.0008,48.8915,48.9213,36495.0
2023-07-03 12:55:00,49.22,49.23,49.09,49.14,101087.0,48.9114,48.9213,48.7822,48.8319,101087.0
2023-07-05 09:30:00,48.78,48.78,48.52,48.64,37105.0,48.4742,48.4742,48.2158,48.335,37105.0
2023-07-05 09:35:00,48.62,48.77,48.55,48.76,20108.0,48.3152,48.4642,48.2456,48.4543,20108.0
2023-07-05 09:40:00,48.75,48.89,48.71,48.87,10853.0,48.4444,48.5835,48.4046,48.5636,10853.0
2023-07-05 09:45:00,48.87,48.91,48.71,48.77,18211.0,48.5636,48.6034,48.4046,48.4642,18211.0
2023-07-05 09:50:00,48.78,48.97,48.78,48.96,24488.0,48.4742,48.663,48.4742,48.653,24488.0
2023-07-05 09:55:00,48.96,48.98,48.88,48.92,17869.0,48.653,48.6729,48.5735,48.6133,17869.0
2023-07-05 10:00:00,48.91,48.93,48.83,48.92,14178.0,48.6034,48.6232,48.5239,48.6133,14178.0
2023-07-05 10:05:00,48.91,48.92,48.77,48.82,33230.0,48.6034,48.6133,48.4642,48.5139,33230.0
2023-07-05 10:10:00,48.81,48.84,48.76,48.76,18182.0,48.504,48.5338,48.4543,48.4543,18182.0
2023-07-05 10:15:00,48.76,48.84,48.74,48.83,23655.0,48.4543,48.5338,48.4344,48.5239,23655.0
2023-07-05 10:20:00,48.84,48.89,48.81,48.88,15753.0,48.5338,48.5835,48.504,48.5735,15753.0
2023-07-05 10:25:00,48.87,48.87,48.71,48.74,20363.0,48.5636,48.5636,48.4046,48.4344,20363.0
2023-07-05 10:30:00,48.75,48.83,48.72,48.8,18668.0,48.4444,48.5239,48.4145,48.494,18668.0
2023-07-05 10:35:00,48.8,48.83,48.77,48.81,14578.0,48.494,48.5239,48.4642,48.504,14578.0
2023-07-05 10:40:00,48.81,48.82,48.77,48.8,14405.0,48.504,48.5139,48.4642,48.494,14405.0
2023-07-05 10:45:00,48.8,48.8,48.72,48.73,19823.0,48.494,48.494,48.4145,48.4245,19823.0
2023-07-05 10:50:00,48.73,48.78,48.73,48.76,26280.0,48.4245,48.4742,48.4245,48.4543,26280.0
2023-07-05 10:55:00,48.77,48.87,48.76,48.86,24956.0,48.4642,48.5636,48.4543,48.5537,24956.0
2023-07-05 11:00:00,48.86,48.87,48.8,48.8,16195.0,48.5537,48.5636,48.494,48.494,16195.0
2023-07-05 11:05:00,48.8,48.82,48.7,48.73,17392.0,48.494,48.5139,48.3947,48.4245,17392.0
2023-07-05 11:10:00,48.73,48.79,48.72,48.77,15521.0,48.4245,48.4841,48.4145,48.4642,15521.0
2023-07-05 11:15:00,48.77,48.84,48.76,48.79,28999.0,48.4642,48.5338,48.4543,48.4841,28999.0
2023-07-05 11:20:00,48.8,48.91,48.79,48.9,13556.0,48.494,48.6034,48.4841,48.5934,13556.0
2023-07-05 11:25:00,48.89,48.89,48.84,48.85,12402.0,48.5835,48.5835,48.5338,48.5437,12402.0
2023-07-05 11:30:00,48.86,48.94,48.85,48.94,18633.0,48.5537,48.6332,48.5437,48.6332,18633.0
2023-07-05 11:35:00,48.95,48.96,48.86,48.87,15166.0,48.6431,48.653,48.5537,48.5636,15166.0
2023-07-05 11:40:00,48.87,48.9,48.85,48.88,46849.0,48.5636,48.5934,48.5437,48.5735,46849.0
2023-07-05 11:45:00,48.86,48.88,48.78,48.79,16944.0,48.5537,48.5735,48.4742,48.4841,16944.0
2023-07-05 11:50:00,48.78,48.78,48.68,48.69,40411.0,48.4742,48.4742,48.3748,48.3847,40411.0
2023-07-05 11:55:00,48.69,48.69,48.63,48.66,87388.0,48.3847,48.3847,48.3251,48.3549,87388.0
2023-07-05 12:00:00,48.66,48.71,48.66,48.7,50100.0,48.3549,48.4046,48.3549,48.3947,50100.0
2023-07-05 12:05:00,48.71,48.78,48.69,48.75,22394.0,48.4046,48.4742,48.3847,48.4444,22394.0
2023-07-05 12:10:00,48.77,48.77,48.68,48.7,11935.0,48.4642,48.4642,48.3748,48.3947,11935.0
2023-07-05 12:15:00,48.71,48.71,48.64,48.69,9377.0,48.4046,48.4046,48.335,48.3847,9377.0
2023-07-05 12:20:00,48.7,48.77,48.69,48.74,44215.0,48.3947,48.4642,48.3847,48.4344,44215.0
2023-07-05 12:25:00,48.74,48.74,48.7,48.72,5477.0,48.4344,48.4344,48.3947,48.4145,5477.0
2023-07-05 12:30:00,48.72,48.73,48.65,48.65,18295.0,48.4145,48.4245,48.345,48.345,18295.0
2023-07-05 12:35:00,48.67,48.67,48.62,48.65,12919.0,48.3649,48.3649,48.3152,48.345,12919.0
2023-07-05 12:40:00,48.64,48.72,48.63,48.72,12954.0,48.335,48.4145,48.3251,48.4145,12954.0
2023-07-05 12:45:00,48.72,48.74,48.7,48.72,8258.0,48.4145,48.4344,48.3947,48.4145,8258.0
2023-07-05 12:50:00,48.72,48.74,48.65,48.66,9920.0,48.4145,48.4344,48.345,48.3549,9920.0
2023-07-05 12:55:00,48.66,48.72,48.65,48.72,14829.0,48.3549,48.4145,48.345,48.4145,14829.0
2023-07-05 13:00:00,48.71,48.73,48.68,48.69,6295.0,48.4046,48.4245,48.3748,48.3847,6295.0
2023-07-05 13:05:00,48.69,48.71,48.68,48.71,5610.0,48.3847,48.4046,48.3748,48.4046,5610.0
2023-07-05 13:10:00,48.7,48.7,48.67,48.68,17744.0,48.3947,48.3947,48.3649,48.3748,17744.0
2023-07-05 13:15:00,48.68,48.74,48.67,48.73,10801.0,48.3748,48.4344,48.3649,48.4245,10801.0
2023-07-05 13:20:00,48.73,48.79,48.72,48.79,9546.0,48.4245,48.4841,48.4145,48.4841,9546.0
2023-07-05 13:25:00,48.79,48.81,48.78,48.79,13939.0,48.4841,48.504,48.4742,48.4841,13939.0
2023-07-05 13:30:00,48.78,48.79,48.76,48.77,8807.0,48.4742,48.4841,48.4543,48.4642,8807.0
2023-07-05 13:35:00,48.78,48.85,48.78,48.83,13961.0,48.4742,48.5437,48.4742,48.5239,13961.0
2023-07-05 13:40:00,48.84,48.9,48.83,48.86,17121.0,48.5338,48.5934,48.5239,48.5537,17121.0
2023-07-05 13:45:00,48.85,48.86,48.83,48.85,22071.0,48.5437,48.5537,48.5239,48.5437,22071.0
2023-07-05 13:50:00,48.85,48.87,48.84,48.87,8511.0,48.5437,48.5636,48.5338,48.5636,8511.0
2023-07-05 13:55:00,48.87,48.87,48.83,48.83,10841.0,48.5636,48.5636,48.5239,48.5239,10841.0
2023-07-05 14:00:00,48.83,48.83,48.79,48.83,21035.0,48.5239,48.5239,48.4841,48.5239,21035.0
2023-07-05 14:05:00,48.82,48.82,48.77,48.79,12576.0,48.5139,48.5139,48.4642,48.4841,12576.0
2023-07-05 14:10:00,48.79,48.8,48.73,48.73,13506.0,48.4841,48.494,48.4245,48.4245,13506.0
2023-07-05 14:15:00,48.73,48.73,48.67,48.68,20000.0,48.4245,48.4245,48.3649,48.3748,20000.0
2023-07-05 14:20:00,48.68,48.71,48.67,48.71,20079.0,48.3748,48.4046,48.3649,48.4046,20079.0
2023-07-05 14:25:00,48.71,48.74,48.69,48.7,13120.0,48.4046,48.4344,48.3847,48.3947,13120.0
2023-07-05 14:30:00,48.7,48.74,48.69,48.73,15551.0,48.3947,48.4344,48.3847,48.4245,15551.0
2023-07-05 14:35:00,48.74,48.76,48.7,48.76,15896.0,48.4344,48.4543,48.3947,48.4543,15896.0
2023-07-05 14:40:00,48.75,48.76,48.73,48.75,11637.0,48.4444,48.4543,48.4245,48.4444,11637.0
2023-07-05 14:45:00,48.74,48.76,48.73,48.73,16599.0,48.4344,48.4543,48.4245,48.4245,16599.0
2023-07-05 14:50:00,48.73,48.76,48.73,48.75,10881.0,48.4245,48.4543,48.4245,48.4444,10881.0
2023-07-05 14:55:00,48.76,48.78,48.73,48.78,19645.0,48.4543,48.4742,48.4245,48.4742,19645.0
2023-07-05 15:00:00,48.79,48.79,48.75,48.77,21639.0,48.4841,48.4841,48.4444,48.4642,21639.0
2023-07-05 15:05:00,48.77,48.81,48.76,48.8,21308.0,48.4642,48.504,48.4543,48.494,21308.0
2023-07-05 15:10:00,48.8,48.82,48.77,48.8,54375.0,48.494,48.5139,48.4642,48.494,54375.0
2023-07-05 15:15:00,48.8,48.83,48.78,48.79,14305.0,48.494,48.5239,48.4742,48.4841,14305.0
2023-07-05 15:20:00,48.79,48.84,48.78,48.83,21500.0,48.4841,48.5338,48.4742,48.5239,21500.0
2023-07-05 15:25:00,48.83,48.84,48.79,48.8,20574.0,48.5239,48.5338,48.4841,48.494,20574.0
2023-07-05 15:30:00,48.8,48.81,48.78,48.79,26318.0,48.494,48.504,48.4742,48.4841,26318.0
2023-07-05 15:35:00,48.79,48.79,48.67,48.69,49860.0,48.4841,48.4841,48.3649,48.3847,49860.0
2023-07-05 15:40:00,48.69,48.72,48.66,48.71,39724.0,48.3847,48.4145,48.3549,48.4046,39724.0
2023-07-05 15:45:00,48.71,48.78,48.68,48.75,56608.0,48.4046,48.4742,48.3748,48.4444,56608.0
2023-07-05 15:50:00,48.75,48.81,48.71,48.79,92470.0,48.4444,48.504,48.4046,48.4841,92470.0
2023-07-05 15:55:00,48.79,48.9,48.78,48.89,257494.0,48.4841,48.5934,48.4742,48.5835,257494.0
2023-07-06 09:30:00,48.64,48.97,48.64,48.97,42862.0,48.335,48.663,48.335,48.663,42862.0
2023-07-06 09:35:00,48.98,48.99,48.84,48.93,31859.0,48.6729,48.6829,48.5338,48.6232,31859.0
2023-07-06 09:40:00,48.89,48.93,48.6,48.65,19801.0,48.5835,48.6232,48.2953,48.345,19801.0
2023-07-06 09:45:00,48.66,48.89,48.55,48.85,14610.0,48.3549,48.5835,48.2456,48.5437,14610.0
2023-07-06 09:50:00,48.89,48.92,48.82,48.84,8724.0,48.5835,48.6133,48.5139,48.5338,8724.0
2023-07-06 09:55:00,48.82,48.88,48.72,48.85,18815.0,48.5139,48.5735,48.4145,48.5437,18815.0
2023-07-06 10:00:00,48.83,48.88,48.75,48.75,12203.0,48.5239,48.5735,48.4444,48.4444,12203.0
2023-07-06 10:05:00,48.75,48.77,48.63,48.66,7974.0,48.4444,48.4642,48.3251,48.3549,7974.0
2023-07-06 10:10:00,48.67,48.79,48.66,48.79,8496.0,48.3649,48.4841,48.3549,48.4841,8496.0
2023-07-06 10:15:00,48.77,48.79,48.68,48.69,8138.0,48.4642,48.4841,48.3748,48.3847,8138.0
2023-07-06 10:20:00,48.69,48.71,48.62,48.65,7218.0,48.3847,48.4046,48.3152,48.345,7218.0
2023-07-06 10:25:00,48.64,48.65,48.6,48.61,4888.0,48.335,48.345,48.2953,48.3052,4888.0
2023-07-06 10:30:00,48.61,48.61,48.55,48.57,6445.0,48.3052,48.3052,48.2456,48.2655,6445.0
2023-07-06 10:35:00,48.56,48.62,48.56,48.57,6548.0,48.2555,48.3152,48.2555,48.2655,6548.0
2023-07-06 10:40:00,48.57,48.57,48.5,48.52,14454.0,48.2655,48.2655,48.1959,48.2158,14454.0
2023-07-06 10:45:00,48.54,48.55,48.48,48.49,12184.0,48.2357,48.2456,48.176,48.186,12184.0
2023-07-06 10:50:00,48.49,48.5,48.43,48.44,6939.0,48.186,48.1959,48.1264,48.1363,6939.0
2023-07-06 10:55:00,48.44,48.44,48.37,48.41,8742.0,48.1363,48.1363,48.0667,48.1065,8742.0
2023-07-06 11:00:00,48.41,48.45,48.4,48.43,22829.0,48.1065,48.1462,48.0966,48.1264,22829.0
2023-07-06 11:05:00,48.43,48.51,48.43,48.5,4752.0,48.1264,48.2059,48.1264,48.1959,4752.0
2023-07-06 11:10:00,48.51,48.51,48.47,48.48,13723.0,48.2059,48.2059,48.1661,48.176,13723.0
2023-07-06 11:15:00,48.48,48.51,48.45,48.47,14593.0,48.176,48.2059,48.1462,48.1661,14593.0
2023-07-06 11:20:00,48.46,48.47,48.42,48.45,11535.0,48.1562,48.1661,48.1164,48.1462,11535.0
2023-07-06 11:25:00,48.44,48.53,48.42,48.52,62951.0,48.1363,48.2257,48.1164,48.2158,62951.0
2023-07-06 11:30:00,48.51,48.52,48.47,48.49,12533.0,48.2059,48.2158,48.1661,48.186,12533.0
2023-07-06 11:35:00,48.49,48.49,48.43,48.46,6033.0,48.186,48.186,48.1264,48.1562,6033.0
2023-07-06 11:40:00,48.46,48.51,48.46,48.47,10219.0,48.1562,48.2059,48.1562,48.1661,10219.0
2023-07-06 11:45:00,48.47,48.52,48.46,48.5,17184.0,48.1661,48.2158,48.1562,48.1959,17184.0
2023-07-06 11:50:00,48.49,48.52,48.47,48.49,17194.0,48.186,48.2158,48.1661,48.186,17194.0
2023-07-06 11:55:00,48.49,48.51,48.48,48.51,8725.0,48.186,48.2059,48.176,48.2059,8725.0
2023-07-06 12:00:00,48.51,48.54,48.5,48.52,14124.0,48.2059,48.2357,48.1959,48.2158,14124.0
2023-07-06 12:05:00,48.52,48.53,48.47,48.52,18624.0,48.2158,48.2257,48.1661,48.2158,18624.0
2023-07-06 12:10:00,48.52,48.53,48.46,48.51,8416.0,48.2158,48.2257,48.1562,48.2059,8416.0
2023-07-06 12:15:00,48.52,48.57,48.52,48.55,4284.0,48.2158,48.2655,48.2158,48.2456,4284.0
2023-07-06 12:20:00,48.55,48.56,48.52,48.55,4589.0,48.2456,48.2555,48.2158,48.2456,4589.0
2023-07-06 12:25:00,48.55,48.63,48.54,48.61,4469.0,48.2456,48.3251,48.2357,48.3052,4469.0
2023-07-06 12:30:00,48.61,48.67,48.61,48.65,3560.0,48.3052,48.3649,48.3052,48.345,3560.0
2023-07-06 12:35:00,48.66,48.66,48.62,48.62,1500.0,48.3549,48.3549,48.3152,48.3152,1500.0
2023-07-06 12:40:00,48.62,48.64,48.59,48.59,2385.0,48.3152,48.335,48.2854,48.2854,2385.0
2023-07-06 12:45:00,48.6,48.65,48.59,48.65,4884.0,48.2953,48.345,48.2854,48.345,4884.0
2023-07-06 12:50:00,48.66,48.69,48.65,48.69,3198.0,48.3549,48.3847,48.345,48.3847,3198.0
2023-07-06 12:55:00,48.7,48.72,48.7,48.72,3081.0,48.3947,48.4145,48.3947,48.4145,3081.0
2023-07-06 13:00:00,48.72,48.72,48.68,48.69,7178.0,48.4145,48.4145,48.3748,48.3847,7178.0
2023-07-06 13:05:00,48.7,48.7,48.64,48.65,6008.0,48.3947,48.3947,48.335,48.345,6008.0
2023-07-06 13:10:00,48.65,48.68,48.65,48.66,3604.0,48.345,48.3748,48.345,48.3549,3604.0
2023-07-06 13:15:00,48.65,48.67,48.64,48.66,2612.0,48.345,48.3649,48.335,48.3549,2612.0
2023-07-06 13:20:00,48.66,48.69,48.65,48.65,3150.0,48.3549,48.3847,48.345,48.345,3150.0
2023-07-06 13:25:00,48.65,48.66,48.61,48.63,8872.0,48.345,48.3549,48.3052,48.3251,8872.0
2023-07-06 13:30:00,48.63,48.64,48.61,48.64,5573.0,48.3251,48.335,48.3052,48.335,5573.0
2023-07-06 13:35:00,48.63,48.65,48.61,48.64,8913.0,48.3251,48.345,48.3052,48.335,8913.0
2023-07-06 13:40:00,48.64,48.69,48.63,48.63,3929.0,48.335,48.3847,48.3251,48.3251,3929.0
2023-07-06 13:45:00,48.62,48.66,48.61,48.66,6510.0,48.3152,48.3549,48.3052,48.3549,6510.0
2023-07-06 13:50:00,48.66,48.67,48.61,48.61,6951.0,48.3549,48.3649,48.3052,48.3052,6951.0
2023-07-06 13:55:00,48.61,48.65,48.6,48.64,7452.0,48.3052,48.345,48.2953,48.335,7452.0
2023-07-06 14:00:00,48.63,48.63,48.61,48.61,6100.0,48.3251,48.3251,48.3052,48.3052,6100.0
2023-07-06 14:05:00,48.61,48.63,48.59,48.62,16349.0,48.3052,48.3251,48.2854,48.3152,16349.0
2023-07-06 14:10:00,48.62,48.63,48.6,48.62,4720.0,48.3152,48.3251,48.2953,48.3152,4720.0
2023-07-06 14:15:00,48.62,48.65,48.6,48.65,6457.0,48.3152,48.345,48.2953,48.345,6457.0
2023-07-06 14:20:00,48.65,48.79,48.64,48.78,32168.0,48.345,48.4841,48.335,48.4742,32168.0
2023-07-06 14:25:00,48.78,48.79,48.75,48.76,11330.0,48.4742,48.4841,48.4444,48.4543,11330.0
2023-07-06 14:30:00,48.76,48.77,48.73,48.76,11655.0,48.4543,48.4642,48.4245,48.4543,11655.0
2023-07-06 14:35:00,48.76,48.77,48.74,48.77,6864.0,48.4543,48.4642,48.4344,48.4642,6864.0
2023-07-06 14:40:00,48.77,48.83,48.75,48.82,29716.0,48.4642,48.5239,48.4444,48.5139,29716.0
2023-07-06 14:45:00,48.81,48.86,48.8,48.86,6841.0,48.504,48.5537,48.494,48.5537,6841.0
2023-07-06 14:50:00,48.87,48.88,48.86,48.87,11467.0,48.5636,48.5735,48.5537,48.5636,11467.0
2023-07-06 14:55:00,48.88,48.89,48.86,48.88,29365.0,48.5735,48.5835,48.5537,48.5735,29365.0
2023-07-06 15:00:00,48.87,48.93,48.86,48.92,26536.0,48.5636,48.6232,48.5537,48.6133,26536.0
2023-07-06 15:05:00,48.91,48.92,48.86,48.9,18147.0,48.6034,48.6133,48.5537,48.5934,18147.0
2023-07-06 15:10:00,48.9,48.91,48.86,48.91,49237.0,48.5934,48.6034,48.5537,48.6034,49237.0
2023-07-06 15:15:00,48.91,48.91,48.86,48.89,23303.0,48.6034,48.6034,48.5537,48.5835,23303.0
2023-07-06 15:20:00,48.88,48.92,48.86,48.91,21374.0,48.5735,48.6133,48.5537,48.6034,21374.0
2023-07-06 15:25:00,48.91,48.91,48.87,48.88,10463.0,48.6034,48.6034,48.5636,48.5735,10463.0
2023-07-06 15:30:00,48.87,48.91,48.84,48.91,49492.0,48.5636,48.6034,48.5338,48.6034,49492.0
2023-07-06 15:35:00,48.91,48.93,48.88,48.89,17918.0,48.6034,48.6232,48.5735,48.5835,17918.0
2023-07-06 15:40:00,48.89,48.93,48.87,48.93,26056.0,48.5835,48.6232,48.5636,48.6232,26056.0
2023-07-06 15:45:00,48.93,48.99,48.91,48.99,48181.0,48.6232,48.6829,48.6034,48.6829,48181.0
2023-07-06 15:50:00,49.0,49.02,48.97,48.98,90163.0,48.6928,48.7127,48.663,48.6729,90163.0
2023-07-06 15:55:00,48.98,49.02,48.93,48.95,203091.0,48.6729,48.7127,48.6232,48.6431,203091.0
2023-07-07 09:30:00,48.94,49.38,48.91,49.3,55260.0,48.6332,49.0704,48.6034,48.9909,55260.0
2023-07-07 09:35:00,49.32,49.47,49.29,49.3,20878.0,49.0108,49.1598,48.981,48.9909,20878.0
2023-07-07 09:40:00,49.3,49.33,49.19,49.28,22774.0,48.9909,49.0207,48.8816,48.971,22774.0
2023-07-07 09:45:00,49.27,49.41,49.25,49.41,10625.0,48.9611,49.1002,48.9412,49.1002,10625.0
2023-07-07 09:50:00,49.41,49.42,49.38,49.4,11719.0,49.1002,49.1102,49.0704,49.0903,11719.0
2023-07-07 09:55:00,49.4,49.42,49.28,49.28,8778.0,49.0903,49.1102,48.971,48.971,8778.0
2023-07-07 10:00:00,49.29,49.34,49.27,49.29,8020.0,48.981,49.0307,48.9611,48.981,8020.0
2023-07-07 10:05:00,49.29,49.32,49.25,49.32,9101.0,48.981,49.0108,48.9412,49.0108,9101.0
2023-07-07 10:10:00,49.32,49.36,49.32,49.35,4407.0,49.0108,49.0505,49.0108,49.0406,4407.0
2023-07-07 10:15:00,49.35,49.39,49.27,49.3,41950.0,49.0406,49.0803,48.9611,48.9909,41950.0
2023-07-07 10:20:00,49.3,49.34,49.26,49.34,39854.0,48.9909,49.0307,48.9512,49.0307,39854.0
2023-07-07 10:25:00,49.34,49.42,49.33,49.39,13709.0,49.0307,49.1102,49.0207,49.0803,13709.0
2023-07-07 10:30:00,49.39,49.39,49.29,49.31,14681.0,49.0803,49.0803,48.981,49.0008,14681.0
2023-07-07 10:35:00,49.32,49.4,49.32,49.33,12748.0,49.0108,49.0903,49.0108,49.0207,12748.0
2023-07-07 10:40:00,49.34,49.4,49.31,49.32,15115.0,49.0307,49.0903,49.0008,49.0108,15115.0
2023-07-07 10:45:00,49.29,49.33,49.29,49.32,10507.0,48.981,49.0207,48.981,49.0108,10507.0
2023-07-07 10:50:00,49.31,49.32,49.25,49.32,29466.0,49.0008,49.0108,48.9412,49.0108,29466.0
2023-07-07 10:55:00,49.31,49.35,49.3,49.31,15148.0,49.0008,49.0406,48.9909,49.0008,15148.0
2023-07-07 11:00:00,49.33,49.37,49.32,49.35,10012.0,49.0207,49.0605,49.0108,49.0406,10012.0
2023-07-07 11:05:00,49.36,49.36,49.31,49.34,4391.0,49.0505,49.0505,49.0008,49.0307,4391.0
2023-07-07 11:10:00,49.34,49.41,49.33,49.41,10685.0,49.0307,49.1002,49.0207,49.1002,10685.0
2023-07-07 11:15:00,49.41,49.44,49.35,49.37,7598.0,49.1002,49.13,49.0406,49.0605,7598.0
2023-07-07 11:20:00,49.37,49.45,49.37,49.45,8112.0,49.0605,49.14,49.0605,49.14,8112.0
2023-07-07 11:25:00,49.45,49.48,49.44,49.45,7144.0,49.14,49.1698,49.13,49.14,7144.0
2023-07-07 11:30:00,49.45,49.54,49.42,49.54,13777.0,49.14,49.2294,49.1102,49.2294,13777.0
2023-07-07 11:35:00,49.55,49.58,49.44,49.45,9892.0,49.2393,49.2692,49.13,49.14,9892.0
2023-07-07 11:40:00,49.45,49.47,49.4,49.41,6167.0,49.14,49.1598,49.0903,49.1002,6167.0
2023-07-07 11:45:00,49.41,49.46,49.4,49.43,7355.0,49.1002,49.1499,49.0903,49.1201,7355.0
2023-07-07 11:50:00,49.42,49.45,49.38,49.39,7185.0,49.1102,49.14,49.0704,49.0803,7185.0
2023-07-07 11:55:00,49.39,49.43,49.38,49.43,13033.0,49.0803,49.1201,49.0704,49.1201,13033.0
2023-07-07 12:00:00,49.43,49.43,49.4,49.4,6653.0,49.1201,49.1201,49.0903,49.0903,6653.0
2023-07-07 12:05:00,49.4,49.42,49.36,49.42,8429.0,49.0903,49.1102,49.0505,49.1102,8429.0
2023-07-07 12:10:00,49.43,49.5,49.43,49.49,7402.0,49.1201,49.1897,49.1201,49.1797,7402.0
2023-07-07 12:15:00,49.5,49.55,49.5,49.52,8612.0,49.1897,49.2393,49.1897,49.2095,8612.0
2023-07-07 12:20:00,49.51,49.52,49.48,49.5,7878.0,49.1996,49.2095,49.1698,49.1897,7878.0
2023-07-07 12:25:00,49.5,49.54,49.5,49.53,4512.0,49.1897,49.2294,49.1897,49.2195,4512.0
2023-07-07 12:30:00,49.53,49.6,49.53,49.6,9361.0,49.2195,49.289,49.2195,49.289,9361.0
2023-07-07 12:35:00,49.62,49.71,49.6,49.7,10019.0,49.3089,49.3983,49.289,49.3884,10019.0
2023-07-07 12:40:00,49.7,49.79,49.7,49.77,5978.0,49.3884,49.4778,49.3884,49.458,5978.0
2023-07-07 12:45:00,49.78,49.79,49.72,49.73,10992.0,49.4679,49.4778,49.4083,49.4182,10992.0
2023-07-07 12:50:00,49.73,49.76,49.72,49.74,10784.0,49.4182,49.448,49.4083,49.4282,10784.0
2023-07-07 12:55:00,49.75,49.76,49.71,49.76,6211.0,49.4381,49.448,49.3983,49.448,6211.0
2023-07-07 13:00:00,49.76,49.78,49.74,49.76,10663.0,49.448,49.4679,49.4282,49.448,10663.0
2023-07-07 13:05:00,49.77,49.83,49.77,49.83,9301.0,49.458,49.5176,49.458,49.5176,9301.0
2023-07-07 13:10:00,49.83,49.83,49.74,49.75,20584.0,49.5176,49.5176,49.4282,49.4381,20584.0
2023-07-07 13:15:00,49.74,49.77,49.73,49.73,10273.0,49.4282,49.458,49.4182,49.4182,10273.0
2023-07-07 13:20:00,49.72,49.75,49.7,49.72,9408.0,49.4083,49.4381,49.3884,49.4083,9408.0
2023-07-07 13:25:00,49.71,49.73,49.69,49.73,6449.0,49.3983,49.4182,49.3785,49.4182,6449.0
2023-07-07 13:30:00,49.73,49.74,49.71,49.71,6482.0,49.4182,49.4282,49.3983,49.3983,6482.0
2023-07-07 13:35:00,49.71,49.71,49.63,49.64,8713.0,49.3983,49.3983,49.3188,49.3288,8713.0
2023-07-07 13:40:00,49.65,49.69,49.64,49.68,8472.0,49.3387,49.3785,49.3288,49.3685,8472.0
2023-07-07 13:45:00,49.68,49.68,49.62,49.63,4539.0,49.3685,49.3685,49.3089,49.3188,4539.0
2023-07-07 13:50:00,49.62,49.63,49.6,49.63,5976.0,49.3089,49.3188,49.289,49.3188,5976.0
2023-07-07 13:55:00,49.63,49.65,49.59,49.61,9704.0,49.3188,49.3387,49.2791,49.299,9704.0
2023-07-07 14:00:00,49.61,49.64,49.6,49.63,5507.0,49.299,49.3288,49.289,49.3188,5507.0
2023-07-07 14:05:00,49.63,49.67,49.62,49.65,8012.0,49.3188,49.3586,49.3089,49.3387,8012.0
2023-07-07 14:10:00,49.64,49.66,49.62,49.66,5980.0,49.3288,49.3487,49.3089,49.3487,5980.0
2023-07-07 14:15:00,49.65,49.65,49.6,49.6,4204.0,49.3387,49.3387,49.289,49.289,4204.0
2023-07-07 14:20:00,49.59,49.62,49.58,49.61,7368.0,49.2791,49.3089,49.2692,49.299,7368.0
2023-07-07 14:25:00,49.62,49.64,49.59,49.64,7092.0,49.3089,49.3288,49.2791,49.3288,7092.0
2023-07-07 14:30:00,49.64,49.64,49.59,49.6,7082.0,49.3288,49.3288,49.2791,49.289,7082.0
2023-07-07 14:35:00,49.61,49.61,49.58,49.6,3425.0,49.299,49.299,49.2692,49.289,3425.0
2023-07-07 14:40:00,49.59,49.64,49.59,49.59,9066.0,49.2791,49.3288,49.2791,49.2791,9066.0
2023-07-07 14:45:00,49.59,49.6,49.57,49.58,5226.0,49.2791,49.289,49.2592,49.2692,5226.0
2023-07-07 14:50:00,49.57,49.59,49.57,49.59,4700.0,49.2592,49.2791,49.2592,49.2791,4700.0
2023-07-07 14:55:00,49.59,49.59,49.55,49.58,4794.0,49.2791,49.2791,49.2393,49.2692,4794.0
2023-07-07 15:00:00,49.58,49.59,49.55,49.56,7627.0,49.2692,49.2791,49.2393,49.2493,7627.0
2023-07-07 15:05:00,49.56,49.58,49.54,49.55,14664.0,49.2493,49.2692,49.2294,49.2393,14664.0
2023-07-07 15:10:00,49.55,49.57,49.53,49.54,9703.0,49.2393,49.2592,49.2195,49.2294,9703.0
2023-07-07 15:15:00,49.55,49.56,49.52,49.54,11114.0,49.2393,49.2493,49.2095,49.2294,11114.0
2023-07-07 15:20:00,49.54,49.6,49.52,49.55,14125.0,49.2294,49.289,49.2095,49.2393,14125.0
2023-07-07 15:25:00,49.56,49.58,49.53,49.55,11135.0,49.2493,49.2692,49.2195,49.2393,11135.0
2023-07-07 15:30:00,49.55,49.58,49.54,49.57,18951.0,49.2393,49.2692,49.2294,49.2592,18951.0
2023-07-07 15:35:00,49.57,49.57,49.5,49.5,22235.0,49.2592,49.2592,49.1897,49.1897,22235.0
2023-07-07 15:40:00,49.49,49.49,49.45,49.46,38727.0,49.1797,49.1797,49.14,49.1499,38727.0
2023-07-07 15:45:00,49.46,49.46,49.39,49.41,40232.0,49.1499,49.1499,49.0803,49.1002,40232.0
2023-07-07 15:50:00,49.41,49.49,49.36,49.41,113315.0,49.1002,49.1797,49.0505,49.1002,113315.0
2023-07-07 15:55:00,49.41,49.44,49.35,49.41,155482.0,49.1002,49.13,49.0406,49.1002,155482.0
2023-07-10 09:30:00,49.26,49.66,49.25,49.63,27447.0,48.9512,49.3487,48.9412,49.3188,27447.0
2023-07-10 09:35:00,49.63,49.74,49.6,49.66,12939.0,49.3188,49.4282,49.289,49.3487,12939.0
2023-07-10 09:40:00,49.65,49.8,49.65,49.79,16685.0,49.3387,49.4878,49.3387,49.4778,16685.0
2023-07-10 09:45:00,49.78,49.91,49.75,49.91,33220.0,49.4679,49.5971,49.4381,49.5971,33220.0
2023-07-10 09:50:00,49.91,49.98,49.88,49.88,24325.0,49.5971,49.6666,49.5673,49.5673,24325.0
2023-07-10 09:55:00,49.88,49.91,49.81,49.82,10145.0,49.5673,49.5971,49.4977,49.5076,10145.0
2023-07-10 10:00:00,49.8,49.87,49.79,49.83,15485.0,49.4878,49.5573,49.4778,49.5176,15485.0
2023-07-10 10:05:00,49.85,49.87,49.79,49.83,10837.0,49.5375,49.5573,49.4778,49.5176,10837.0
2023-07-10 10:10:00,49.83,49.83,49.76,49.81,21458.0,49.5176,49.5176,49.448,49.4977,21458.0
2023-07-10 10:15:00,49.79,49.84,49.77,49.77,17753.0,49.4778,49.5275,49.458,49.458,17753.0
2023-07-10 10:20:00,49.76,49.79,49.73,49.79,10146.0,49.448,49.4778,49.4182,49.4778,10146.0
2023-07-10 10:25:00,49.8,49.81,49.75,49.76,21644.0,49.4878,49.4977,49.4381,49.448,21644.0
2023-07-10 10:30:00,49.77,49.79,49.67,49.67,15254.0,49.458,49.4778,49.3586,49.3586,15254.0
2023-07-10 10:35:00,49.66,49.81,49.62,49.78,81927.0,49.3487,49.4977,49.3089,49.4679,81927.0
2023-07-10 10:40:00,49.8,49.81,49.75,49.8,17821.0,49.4878,49.4977,49.4381,49.4878,17821.0
2023-07-10 10:45:00,49.8,49.85,49.77,49.84,6795.0,49.4878,49.5375,49.458,49.5275,6795.0
2023-07-10 10:50:00,49.83,49.85,49.8,49.83,8769.0,49.5176,49.5375,49.4878,49.5176,8769.0
2023-07-10 10:55:00,49.83,49.84,49.75,49.76,12509.0,49.5176,49.5275,49.4381,49.448,12509.0
2023-07-10 11:00:00,49.78,49.79,49.75,49.78,10741.0,49.4679,49.4778,49.4381,49.4679,10741.0
2023-07-10 11:05:00,49.79,49.79,49.74,49.76,13419.0,49.4778,49.4778,49.4282,49.448,13419.0
2023-07-10 11:10:00,49.77,49.8,49.74,49.75,19778.0,49.458,49.4878,49.4282,49.4381,19778.0
2023-07-10 11:15:00,49.76,49.77,49.69,49.7,18384.0,49.448,49.458,49.3785,49.3884,18384.0
2023-07-10 11:20:00,49.71,49.77,49.66,49.77,12540.0,49.3983,49.458,49.3487,49.458,12540.0
2023-07-10 11:25:00,49.76,49.8,49.75,49.76,8842.0,49.448,49.4878,49.4381,49.448,8842.0
2023-07-10 11:30:00,49.75,49.79,49.75,49.79,10223.0,49.4381,49.4778,49.4381,49.4778,10223.0
2023-07-10 11:35:00,49.78,49.82,49.77,49.8,6781.0,49.4679,49.5076,49.458,49.4878,6781.0
2023-07-10 11:40:00,49.8,49.83,49.78,49.78,5811.0,49.4878,49.5176,49.4679,49.4679,5811.0
2023-07-10 11:45:00,49.79,49.79,49.75,49.77,11778.0,49.4778,49.4778,49.4381,49.458,11778.0
2023-07-10 11:50:00,49.76,49.8,49.75,49.76,7110.0,49.448,49.4878,49.4381,49.448,7110.0
2023-07-10 11:55:00,49.77,49.79,49.75,49.79,27227.0,49.458,49.4778,49.4381,49.4778,27227.0
2023-07-10 12:00:00,49.8,49.82,49.77,49.82,13668.0,49.4878,49.5076,49.458,49.5076,13668.0
2023-07-10 12:05:00,49.83,49.92,49.81,49.86,55679.0,49.5176,49.607,49.4977,49.5474,55679.0
2023-07-10 12:10:00,49.86,49.89,49.85,49.89,5284.0,49.5474,49.5772,49.5375,49.5772,5284.0
2023-07-10 12:15:00,49.89,49.91,49.85,49.89,34407.0,49.5772,49.5971,49.5375,49.5772,34407.0
2023-07-10 12:20:00,49.89,50.0,49.89,49.94,47619.0,49.5772,49.6865,49.5772,49.6269,47619.0
2023-07-10 12:25:00,49.94,49.95,49.92,49.94,9741.0,49.6269,49.6368,49.607,49.6269,9741.0
2023-07-10 12:30:00,49.93,49.96,49.91,49.94,19597.0,49.617,49.6468,49.5971,49.6269,19597.0
2023-07-10 12:35:00,49.92,49.96,49.9,49.96,15896.0,49.607,49.6468,49.5871,49.6468,15896.0
2023-07-10 12:40:00,49.95,49.95,49.93,49.94,10247.0,49.6368,49.6368,49.617,49.6269,10247.0
2023-07-10 12:45:00,49.95,49.99,49.92,49.98,16134.0,49.6368,49.6766,49.607,49.6666,16134.0
2023-07-10 12:50:00,49.98,49.98,49.95,49.98,10004.0,49.6666,49.6666,49.6368,49.6666,10004.0
2023-07-10 12:55:00,49.98,49.99,49.94,49.98,10489.0,49.6666,49.6766,49.6269,49.6666,10489.0
2023-07-10 13:00:00,49.98,49.99,49.95,49.95,10397.0,49.6666,49.6766,49.6368,49.6368,10397.0
2023-07-10 13:05:00,49.96,49.97,49.92,49.93,16304.0,49.6468,49.6567,49.607,49.617,16304.0
2023-07-10 13:10:00,49.93,49.97,49.91,49.97,23309.0,49.617,49.6567,49.5971,49.6567,23309.0
2023-07-10 13:15:00,49.98,49.98,49.91,49.94,24531.0,49.6666,49.6666,49.5971,49.6269,24531.0
2023-07-10 13:20:00,49.94,49.98,49.93,49.95,30103.0,49.6269,49.6666,49.617,49.6368,30103.0
2023-07-10 13:25:00,49.92,49.98,49.91,49.98,42137.0,49.607,49.6666,49.5971,49.6666,42137.0
2023-07-10 13:30:00,49.97,49.99,49.95,49.98,20815.0,49.6567,49.6766,49.6368,49.6666,20815.0
2023-07-10 13:35:00,49.99,49.99,49.92,49.93,54824.0,49.6766,49.6766,49.607,49.617,54824.0
2023-07-10 13:40:00,49.92,49.92,49.81,49.87,30251.0,49.607,49.607,49.4977,49.5573,30251.0
2023-07-10 13:45:00,49.88,49.9,49.86,49.88,13073.0,49.5673,49.5871,49.5474,49.5673,13073.0
2023-07-10 13:50:00,49.88,49.92,49.87,49.89,12040.0,49.5673,49.607,49.5573,49.5772,12040.0
2023-07-10 13:55:00,49.9,49.9,49.85,49.9,19333.0,49.5871,49.5871,49.5375,49.5871,19333.0
2023-07-10 14:00:00,49.89,49.9,49.88,49.9,7890.0,49.5772,49.5871,49.5673,49.5871,7890.0
2023-07-10 14:05:00,49.9,49.9,49.85,49.87,26978.0,49.5871,49.5871,49.5375,49.5573,26978.0
2023-07-10 14:10:00,49.87,49.94,49.86,49.94,6566.0,49.5573,49.6269,49.5474,49.6269,6566.0
2023-07-10 14:15:00,49.94,49.96,49.92,49.95,14402.0,49.6269,49.6468,49.607,49.6368,14402.0
2023-07-10 14:20:00,49.95,49.98,49.92,49.98,186190.0,49.6368,49.6666,49.607,49.6666,186190.0
2023-07-10 14:25:00,49.98,49.99,49.96,49.98,23579.0,49.6666,49.6766,49.6468,49.6666,23579.0
2023-07-10 14:30:00,49.98,49.98,49.96,49.98,14164.0,49.6666,49.6666,49.6468,49.6666,14164.0
2023-07-10 14:35:00,49.98,50.0,49.94,49.95,24887.0,49.6666,49.6865,49.6269,49.6368,24887.0
2023-07-10 14:40:00,49.95,49.95,49.89,49.93,10600.0,49.6368,49.6368,49.5772,49.617,10600.0
2023-07-10 14:45:00,49.93,49.97,49.9,49.93,60404.0,49.617,49.6567,49.5871,49.617,60404.0
2023-07-10 14:50:00,49.94,49.96,49.92,49.96,7668.0,49.6269,49.6468,49.607,49.6468,7668.0
2023-07-10 14:55:00,49.97,49.98,49.96,49.97,8761.0,49.6567,49.6666,49.6468,49.6567,8761.0
2023-07-10 15:00:00,49.98,49.99,49.96,49.96,11117.0,49.6666,49.6766,49.6468,49.6468,11117.0
2023-07-10 15:05:00,49.97,49.98,49.95,49.96,14257.0,49.6567,49.6666,49.6368,49.6468,14257.0
2023-07-10 15:10:00,49.96,49.97,49.94,49.97,14966.0,49.6468,49.6567,49.6269,49.6567,14966.0
2023-07-10 15:15:00,49.97,49.98,49.94,49.97,14854.0,49.6567,49.6666,49.6269,49.6567,14854.0
2023-07-10 15:20:00,49.97,49.97,49.96,49.97,10758.0,49.6567,49.6567,49.6468,49.6567,10758.0
2023-07-10 15:25:00,49.96,49.99,49.96,49.98,25459.0,49.6468,49.6766,49.6468,49.6666,25459.0
2023-07-10 15:30:00,49.98,50.0,49.96,49.98,43261.0,49.6666,49.6865,49.6468,49.6666,43261.0
2023-07-10 15:35:00,49.97,50.03,49.96,50.03,61120.0,49.6567,49.7163,49.6468,49.7163,61120.0
2023-07-10 15:40:00,50.03,50.09,50.02,50.03,58122.0,49.7163,49.776,49.7064,49.7163,58122.0
2023-07-10 15:45:00,50.03,50.11,50.02,50.11,86255.0,49.7163,49.7958,49.7064,49.7958,86255.0
2023-07-10 15:50:00,50.1,50.14,50.07,50.13,127643.0,49.7859,49.8256,49.7561,49.8157,127643.0
2023-07-10 15:55:00,50.13,50.25,50.12,50.24,361110.0,49.8157,49.935,49.8058,49.925,361110.0
2023-07-11 09:30:00,50.25,50.36,49.95,50.04,32656.0,49.935,50.0443,49.6368,49.7263,32656.0
2023-07-11 09:35:00,49.99,50.09,49.87,50.08,21438.0,49.6766,49.776,49.5573,49.766,21438.0
2023-07-11 09:40:00,50.06,50.17,50.04,50.08,29870.0,49.7461,49.8555,49.7263,49.766,29870.0
2023-07-11 09:45:00,50.12,50.3,50.09,50.3,38297.0,49.8058,49.9846,49.776,49.9846,38297.0
2023-07-11 09:50:00,50.3,50.3,50.25,50.28,16956.0,49.9846,49.9846,49.935,49.9648,16956.0
2023-07-11 09:55:00,50.27,50.41,50.27,50.4,7836.0,49.9548,50.0939,49.9548,50.084,7836.0
2023-07-11 10:00:00,50.42,50.42,50.31,50.39,14390.0,50.1039,50.1039,49.9946,50.0741,14390.0
2023-07-11 10:05:00,50.35,50.38,50.28,50.31,35473.0,50.0343,50.0641,49.9648,49.9946,35473.0
2023-07-11 10:10:00,50.3,50.37,50.29,50.37,13544.0,49.9846,50.0542,49.9747,50.0542,13544.0
2023-07-11 10:15:00,50.35,50.36,50.21,50.22,21266.0,50.0343,50.0443,49.8952,49.9051,21266.0
2023-07-11 10:20:00,50.21,50.26,50.18,50.21,31451.0,49.8952,49.9449,49.8654,49.8952,31451.0
2023-07-11 10:25:00,50.2,50.22,50.1,50.11,33915.0,49.8853,49.9051,49.7859,49.7958,33915.0
2023-07-11 10:30:00,50.12,50.12,49.9,49.92,23014.0,49.8058,49.8058,49.5871,49.607,23014.0
2023-07-11 10:35:00,49.92,50.04,49.91,49.97,75358.0,49.607,49.7263,49.5971,49.6567,75358.0
2023-07-11 10:40:00,49.97,50.08,49.97,50.07,30266.0,49.6567,49.766,49.6567,49.7561,30266.0
2023-07-11 10:45:00,50.08,50.1,50.03,50.05,24195.0,49.766,49.7859,49.7163,49.7362,24195.0
2023-07-11 10:50:00,50.05,50.06,49.93,50.05,132692.0,49.7362,49.7461,49.617,49.7362,132692.0
2023-07-11 10:55:00,50.05,50.12,50.04,50.09,26762.0,49.7362,49.8058,49.7263,49.776,26762.0
2023-07-11 11:00:00,50.09,50.16,50.09,50.13,16458.0,49.776,49.8455,49.776,49.8157,16458.0
2023-07-11 11:05:00,50.13,50.19,50.1,50.19,20191.0,49.8157,49.8753,49.7859,49.8753,20191.0
2023-07-11 11:10:00,50.2,50.31,50.19,50.3,8460.0,49.8853,49.9946,49.8753,49.9846,8460.0
2023-07-11 11:15:00,50.31,50.36,50.29,50.3,12971.0,49.9946,50.0443,49.9747,49.9846,12971.0
2023-07-11 11:20:00,50.3,50.31,50.27,50.28,7581.0,49.9846,49.9946,49.9548,49.9648,7581.0
2023-07-11 11:25:00,50.27,50.3,50.22,50.26,13830.0,49.9548,49.9846,49.9051,49.9449,13830.0
2023-07-11 11:30:00,50.27,50.31,50.24,50.31,14397.0,49.9548,49.9946,49.925,49.9946,14397.0
2023-07-11 11:35:00,50.32,50.39,50.32,50.37,8822.0,50.0045,50.0741,50.0045,50.0542,8822.0
2023-07-11 11:40:00,50.37,50.41,50.36,50.41,11023.0,50.0542,50.0939,50.0443,50.0939,11023.0
2023-07-11 11:45:00,50.4,50.41,50.36,50.38,18155.0,50.084,50.0939,50.0443,50.0641,18155.0
2023-07-11 11:50:00,50.38,50.39,50.31,50.37,14411.0,50.0641,50.0741,49.9946,50.0542,14411.0
2023-07-11 11:55:00,50.37,50.44,50.35,50.41,15705.0,50.0542,50.1238,50.0343,50.0939,15705.0
2023-07-11 12:00:00,50.41,50.43,50.39,50.41,6284.0,50.0939,50.1138,50.0741,50.0939,6284.0
2023-07-11 12:05:00,50.41,50.45,50.39,50.41,26423.0,50.0939,50.1337,50.0741,50.0939,26423.0
2023-07-11 12:10:00,50.41,50.45,50.41,50.44,14107.0,50.0939,50.1337,50.0939,50.1238,14107.0
2023-07-11 12:15:00,50.44,50.48,50.41,50.42,18611.0,50.1238,50.1635,50.0939,50.1039,18611.0
2023-07-11 12:20:00,50.41,50.42,50.35,50.37,7312.0,50.0939,50.1039,50.0343,50.0542,7312.0
2023-07-11 12:25:00,50.36,50.4,50.29,50.4,18009.0,50.0443,50.084,49.9747,50.084,18009.0
2023-07-11 12:30:00,50.41,50.45,50.4,50.41,13019.0,50.0939,50.1337,50.084,50.0939,13019.0
2023-07-11 12:35:00,50.43,50.45,50.4,50.43,10350.0,50.1138,50.1337,50.084,50.1138,10350.0
2023-07-11 12:40:00,50.43,50.45,50.4,50.42,20530.0,50.1138,50.1337,50.084,50.1039,20530.0
2023-07-11 12:45:00,50.41,50.48,50.41,50.47,29705.0,50.0939,50.1635,50.0939,50.1536,29705.0
2023-07-11 12:50:00,50.48,50.56,50.48,50.52,14353.0,50.1635,50.243,50.1635,50.2033,14353.0
2023-07-11 12:55:00,50.52,50.52,50.44,50.46,24755.0,50.2033,50.2033,50.1238,50.1436,24755.0
2023-07-11 13:00:00,50.46,50.5,50.45,50.5,28623.0,50.1436,50.1834,50.1337,50.1834,28623.0
2023-07-11 13:05:00,50.5,50.51,50.48,50.48,10459.0,50.1834,50.1933,50.1635,50.1635,10459.0
2023-07-11 13:10:00,50.48,50.51,50.45,50.46,11162.0,50.1635,50.1933,50.1337,50.1436,11162.0
2023-07-11 13:15:00,50.46,50.46,50.43,50.44,5554.0,50.1436,50.1436,50.1138,50.1238,5554.0
2023-07-11 13:20:00,50.44,50.45,50.43,50.44,3604.0,50.1238,50.1337,50.1138,50.1238,3604.0
2023-07-11 13:25:00,50.45,50.5,50.44,50.48,8070.0,50.1337,50.1834,50.1238,50.1635,8070.0
2023-07-11 13:30:00,50.48,50.49,50.45,50.46,17071.0,50.1635,50.1734,50.1337,50.1436,17071.0
2023-07-11 13:35:00,50.46,50.48,50.44,50.46,8579.0,50.1436,50.1635,50.1238,50.1436,8579.0
2023-07-11 13:40:00,50.46,50.46,50.42,50.43,9924.0,50.1436,50.1436,50.1039,50.1138,9924.0
2023-07-11 13:45:00,50.43,50.44,50.39,50.43,6025.0,50.1138,50.1238,50.0741,50.1138,6025.0
2023-07-11 13:50:00,50.43,50.44,50.39,50.4,4893.0,50.1138,50.1238,50.0741,50.084,4893.0
2023-07-11 13:55:00,50.39,50.42,50.38,50.4,6181.0,50.0741,50.1039,50.0641,50.084,6181.0
2023-07-11 14:00:00,50.4,50.42,50.39,50.41,5108.0,50.084,50.1039,50.0741,50.0939,5108.0
2023-07-11 14:05:00,50.41,50.42,50.39,50.41,42681.0,50.0939,50.1039,50.0741,50.0939,42681.0
2023-07-11 14:10:00,50.41,50.43,50.38,50.41,12216.0,50.0939,50.1138,50.0641,50.0939,12216.0
2023-07-11 14:15:00,50.41,50.42,50.4,50.41,2054.0,50.0939,50.1039,50.084,50.0939,2054.0
2023-07-11 14:20:00,50.4,50.5,50.39,50.5,30362.0,50.084,50.1834,50.0741,50.1834,30362.0
2023-07-11 14:25:00,50.49,50.52,50.47,50.51,13929.0,50.1734,50.2033,50.1536,50.1933,13929.0
2023-07-11 14:30:00,50.51,50.53,50.49,50.52,5110.0,50.1933,50.2132,50.1734,50.2033,5110.0
2023-07-11 14:35:00,50.52,50.53,50.5,50.53,11042.0,50.2033,50.2132,50.1834,50.2132,11042.0
2023-07-11 14:40:00,50.52,50.54,50.51,50.54,3500.0,50.2033,50.2231,50.1933,50.2231,3500.0
2023-07-11 14:45:00,50.54,50.58,50.53,50.56,7486.0,50.2231,50.2629,50.2132,50.243,7486.0
2023-07-11 14:50:00,50.55,50.56,50.53,50.54,4384.0,50.2331,50.243,50.2132,50.2231,4384.0
2023-07-11 14:55:00,50.54,50.6,50.54,50.59,6711.0,50.2231,50.2828,50.2231,50.2728,6711.0
2023-07-11 15:00:00,50.6,50.63,50.58,50.62,9703.0,50.2828,50.3126,50.2629,50.3026,9703.0
2023-07-11 15:05:00,50.61,50.62,50.58,50.62,11305.0,50.2927,50.3026,50.2629,50.3026,11305.0
2023-07-11 15:10:00,50.61,50.62,50.59,50.6,11582.0,50.2927,50.3026,50.2728,50.2828,11582.0
2023-07-11 15:15:00,50.61,50.67,50.61,50.66,16594.0,50.2927,50.3523,50.2927,50.3424,16594.0
2023-07-11 15:20:00,50.67,50.73,50.67,50.72,17710.0,50.3523,50.4119,50.3523,50.402,17710.0
2023-07-11 15:25:00,50.71,50.73,50.66,50.68,69769.0,50.3921,50.4119,50.3424,50.3623,69769.0
2023-07-11 15:30:00,50.67,50.68,50.56,50.61,28378.0,50.3523,50.3623,50.243,50.2927,28378.0
2023-07-11 15:35:00,50.6,50.65,50.6,50.63,27234.0,50.2828,50.3324,50.2828,50.3126,27234.0
2023-07-11 15:40:00,50.64,50.72,50.63,50.71,23633.0,50.3225,50.402,50.3126,50.3921,23633.0
2023-07-11 15:45:00,50.71,50.77,50.69,50.76,46076.0,50.3921,50.4517,50.3722,50.4418,46076.0
2023-07-11 15:50:00,50.77,50.77,50.71,50.72,67025.0,50.4517,50.4517,50.3921,50.402,67025.0
2023-07-11 15:55:00,50.72,50.77,50.68,50.7,152263.0,50.402,50.4517,50.3623,50.3821,152263.0
2023-07-12 09:30:00,51.32,51.34,51.05,51.29,75351.0,50.9982,51.0181,50.7299,50.9684,75351.0
2023-07-12 09:35:00,51.29,51.32,50.8,50.81,62648.0,50.9684,50.9982,50.4815,50.4914,62648.0
2023-07-12 09:40:00,50.76,50.89,50.7,50.86,44601.0,50.4418,50.5709,50.3821,50.5411,44601.0
2023-07-12 09:45:00,50.85,51.07,50.83,50.94,41855.0,50.5312,50.7498,50.5113,50.6206,41855.0
2023-07-12 09:50:00,50.96,51.03,50.91,51.0,29138.0,50.6405,50.7101,50.5908,50.6803,29138.0
2023-07-12 09:55:00,51.0,51.07,50.93,50.95,34492.0,50.6803,50.7498,50.6107,50.6306,34492.0
2023-07-12 10:00:00,50.95,50.97,50.81,50.91,60710.0,50.6306,50.6504,50.4914,50.5908,60710.0
2023-07-12 10:05:00,50.9,50.94,50.83,50.85,20915.0,50.5809,50.6206,50.5113,50.5312,20915.0
2023-07-12 10:10:00,50.84,50.89,50.66,50.69,48239.0,50.5213,50.5709,50.3424,50.3722,48239.0
2023-07-12 10:15:00,50.69,50.78,50.61,50.76,114542.0,50.3722,50.4616,50.2927,50.4418,114542.0
2023-07-12 10:20:00,50.75,50.83,50.7,50.78,22125.0,50.4318,50.5113,50.3821,50.4616,22125.0
2023-07-12 10:25:00,50.77,50.8,50.64,50.8,75383.0,50.4517,50.4815,50.3225,50.4815,75383.0
2023-07-12 10:30:00,50.79,50.87,50.75,50.81,34658.0,50.4716,50.5511,50.4318,50.4914,34658.0
2023-07-12 10:35:00,50.82,50.87,50.77,50.81,44117.0,50.5014,50.5511,50.4517,50.4914,44117.0
2023-07-12 10:40:00,50.82,50.85,50.78,50.8,78663.0,50.5014,50.5312,50.4616,50.4815,78663.0
2023-07-12 10:45:00,50.8,50.82,50.74,50.74,50701.0,50.4815,50.5014,50.4219,50.4219,50701.0
2023-07-12 10:50:00,50.74,50.96,50.74,50.94,12541.0,50.4219,50.6405,50.4219,50.6206,12541.0
2023-07-12 10:55:00,50.93,50.93,50.86,50.93,9747.0,50.6107,50.6107,50.5411,50.6107,9747.0
2023-07-12 11:00:00,50.94,50.97,50.89,50.89,6000.0,50.6206,50.6504,50.5709,50.5709,6000.0
2023-07-12 11:05:00,50.88,50.9,50.82,50.85,7915.0,50.561,50.5809,50.5014,50.5312,7915.0
2023-07-12 11:10:00,50.85,50.85,50.8,50.82,8211.0,50.5312,50.5312,50.4815,50.5014,8211.0
2023-07-12 11:15:00,50.81,50.85,50.77,50.8,8556.0,50.4914,50.5312,50.4517,50.4815,8556.0
2023-07-12 11:20:00,50.79,50.8,50.69,50.72,35263.0,50.4716,50.4815,50.3722,50.402,35263.0
2023-07-12 11:25:00,50.71,50.71,50.62,50.64,13140.0,50.3921,50.3921,50.3026,50.3225,13140.0
2023-07-12 11:30:00,50.65,50.65,50.4,50.41,61931.0,50.3324,50.3324,50.084,50.0939,61931.0
2023-07-12 11:35:00,50.41,50.46,50.33,50.34,88958.0,50.0939,50.1436,50.0145,50.0244,88958.0
2023-07-12 11:40:00,50.33,50.38,50.22,50.37,27824.0,50.0145,50.0641,49.9051,50.0542,27824.0
2023-07-12 11:45:00,50.34,50.46,50.27,50.44,75704.0,50.0244,50.1436,49.9548,50.1238,75704.0
2023-07-12 11:50:00,50.45,50.46,50.41,50.42,21105.0,50.1337,50.1436,50.0939,50.1039,21105.0
2023-07-12 11:55:00,50.42,50.44,50.28,50.3,22953.0,50.1039,50.1238,49.9648,49.9846,22953.0
2023-07-12 12:00:00,50.29,50.3,50.02,50.08,127550.0,49.9747,49.9846,49.7064,49.766,127550.0
2023-07-12 12:05:00,50.08,50.12,49.98,50.0,48949.0,49.766,49.8058,49.6666,49.6865,48949.0
2023-07-12 12:10:00,49.99,50.06,49.96,50.01,25926.0,49.6766,49.7461,49.6468,49.6965,25926.0
2023-07-12 12:15:00,50.0,50.01,49.81,49.85,107828.0,49.6865,49.6965,49.4977,49.5375,107828.0
2023-07-12 12:20:00,49.86,50.03,49.85,50.0,30353.0,49.5474,49.7163,49.5375,49.6865,30353.0
2023-07-12 12:25:00,50.0,50.02,49.9,49.91,17457.0,49.6865,49.7064,49.5871,49.5971,17457.0
2023-07-12 12:30:00,49.91,50.03,49.89,50.03,29052.0,49.5971,49.7163,49.5772,49.7163,29052.0
2023-07-12 12:35:00,50.04,50.04,49.87,49.9,24312.0,49.7263,49.7263,49.5573,49.5871,24312.0
2023-07-12 12:40:00,49.9,49.98,49.9,49.95,13575.0,49.5871,49.6666,49.5871,49.6368,13575.0
2023-07-12 12:45:00,49.94,50.02,49.93,50.02,11557.0,49.6269,49.7064,49.617,49.7064,11557.0
2023-07-12 12:50:00,50.03,50.08,49.99,50.08,12419.0,49.7163,49.766,49.6766,49.766,12419.0
2023-07-12 12:55:00,50.08,50.08,49.99,49.99,7175.0,49.766,49.766,49.6766,49.6766,7175.0
2023-07-12 13:00:00,50.0,50.02,49.95,49.99,34946.0,49.6865,49.7064,49.6368,49.6766,34946.0
2023-07-12 13:05:00,49.99,50.18,49.99,50.18,55318.0,49.6766,49.8654,49.6766,49.8654,55318.0
2023-07-12 13:10:00,50.19,50.28,50.16,50.28,14832.0,49.8753,49.9648,49.8455,49.9648,14832.0
2023-07-12 13:15:00,50.29,50.39,50.24,50.38,22432.0,49.9747,50.0741,49.925,50.0641,22432.0
2023-07-12 13:20:00,50.38,50.41,50.28,50.28,32745.0,50.0641,50.0939,49.9648,49.9648,32745.0
2023-07-12 13:25:00,50.27,50.27,50.21,50.22,12911.0,49.9548,49.9548,49.8952,49.9051,12911.0
2023-07-12 13:30:00,50.21,50.28,50.19,50.25,15109.0,49.8952,49.9648,49.8753,49.935,15109.0
2023-07-12 13:35:00,50.24,50.26,50.16,50.19,29475.0,49.925,49.9449,49.8455,49.8753,29475.0
2023-07-12 13:40:00,50.17,50.21,50.16,50.18,12634.0,49.8555,49.8952,49.8455,49.8654,12634.0
2023-07-12 13:45:00,50.17,50.18,50.11,50.12,16761.0,49.8555,49.8654,49.7958,49.8058,16761.0
2023-07-12 13:50:00,50.11,50.15,50.07,50.1,61164.0,49.7958,49.8356,49.7561,49.7859,61164.0
2023-07-12 13:55:00,50.1,50.1,50.04,50.04,9731.0,49.7859,49.7859,49.7263,49.7263,9731.0
2023-07-12 14:00:00,50.04,50.07,49.99,50.04,8258.0,49.7263,49.7561,49.6766,49.7263,8258.0
2023-07-12 14:05:00,50.04,50.1,50.02,50.09,34199.0,49.7263,49.7859,49.7064,49.776,34199.0
2023-07-12 14:10:00,50.08,50.12,50.07,50.12,38114.0,49.766,49.8058,49.7561,49.8058,38114.0
2023-07-12 14:15:00,50.13,50.15,50.08,50.09,19336.0,49.8157,49.8356,49.766,49.776,19336.0
2023-07-12 14:20:00,50.09,50.11,50.06,50.11,28949.0,49.776,49.7958,49.7461,49.7958,28949.0
2023-07-12 14:25:00,50.12,50.12,50.07,50.07,11637.0,49.8058,49.8058,49.7561,49.7561,11637.0
2023-07-12 14:30:00,50.07,50.1,50.06,50.08,23231.0,49.7561,49.7859,49.7461,49.766,23231.0
2023-07-12 14:35:00,50.07,50.1,50.0,50.0,27457.0,49.7561,49.7859,49.6865,49.6865,27457.0
2023-07-12 14:40:00,50.0,50.01,49.97,49.98,19319.0,49.6865,49.6965,49.6567,49.6666,19319.0
2023-07-12 14:45:00,49.98,49.98,49.92,49.94,16903.0,49.6666,49.6666,49.607,49.6269,16903.0
2023-07-12 14:50:00,49.94,49.95,49.88,49.89,42483.0,49.6269,49.6368,49.5673,49.5772,42483.0
2023-07-12 14:55:00,49.89,49.92,49.84,49.88,52624.0,49.5772,49.607,49.5275,49.5673,52624.0
2023-07-12 15:00:00,49.88,49.92,49.86,49.87,94582.0,49.5673,49.607,49.5474,49.5573,94582.0
2023-07-12 15:05:00,49.86,49.86,49.75,49.76,28106.0,49.5474,49.5474,49.4381,49.448,28106.0
2023-07-12 15:10:00,49.75,49.84,49.74,49.83,32498.0,49.4381,49.5275,49.4282,49.5176,32498.0
2023-07-12 15:15:00,49.81,49.82,49.71,49.75,41185.0,49.4977,49.5076,49.3983,49.4381,41185.0
2023-07-12 15:20:00,49.76,49.78,49.66,49.7,46281.0,49.448,49.4679,49.3487,49.3884,46281.0
2023-07-12 15:25:00,49.69,49.84,49.65,49.81,38159.0,49.3785,49.5275,49.3387,49.4977,38159.0
2023-07-12 15:30:00,49.81,49.92,49.81,49.86,34834.0,49.4977,49.607,49.4977,49.5474,34834.0
2023-07-12 15:35:00,49.86,49.87,49.8,49.8,27435.0,49.5474,49.5573,49.4878,49.4878,27435.0
2023-07-12 15:40:00,49.8,49.81,49.75,49.78,52925.0,49.4878,49.4977,49.4381,49.4679,52925.0
2023-07-12 15:45:00,49.79,49.79,49.65,49.68,65538.0,49.4778,49.4778,49.3387,49.3685,65538.0
2023-07-12 15:50:00,49.68,49.73,49.63,49.72,122704.0,49.3685,49.4182,49.3188,49.4083,122704.0
2023-07-12 15:55:00,49.73,49.73,49.63,49.66,304921.0,49.4182,49.4182,49.3188,49.3487,304921.0
2023-07-13 09:30:00,49.66,49.74,49.35,49.64,89182.0,49.3487,49.4282,49.0406,49.3288,89182.0
2023-07-13 09:35:00,49.61,49.75,49.51,49.56,115987.0,49.299,49.4381,49.1996,49.2493,115987.0
2023-07-13 09:40:00,49.48,49.74,49.47,49.54,25967.0,49.1698,49.4282,49.1598,49.2294,25967.0
2023-07-13 09:45:00,49.54,49.69,49.46,49.64,36124.0,49.2294,49.3785,49.1499,49.3288,36124.0
2023-07-13 09:50:00,49.6,49.72,49.6,49.66,31718.0,49.289,49.4083,49.289,49.3487,31718.0
2023-07-13 09:55:00,49.64,49.72,49.64,49.68,6888.0,49.3288,49.4083,49.3288,49.3685,6888.0
2023-07-13 10:00:00,49.68,49.7,49.59,49.62,13079.0,49.3685,49.3884,49.2791,49.3089,13079.0
2023-07-13 10:05:00,49.64,49.69,49.61,49.69,7756.0,49.3288,49.3785,49.299,49.3785,7756.0
2023-07-13 10:10:00,49.69,49.78,49.65,49.76,8123.0,49.3785,49.4679,49.3387,49.448,8123.0
2023-07-13 10:15:00,49.75,49.82,49.72,49.82,17818.0,49.4381,49.5076,49.4083,49.5076,17818.0
2023-07-13 10:20:00,49.82,49.82,49.68,49.72,21944.0,49.5076,49.5076,49.3685,49.4083,21944.0
2023-07-13 10:25:00,49.72,49.81,49.7,49.78,8725.0,49.4083,49.4977,49.3884,49.4679,8725.0
2023-07-13 10:30:00,49.76,49.8,49.72,49.76,23797.0,49.448,49.4878,49.4083,49.448,23797.0
2023-07-13 10:35:00,49.77,49.86,49.76,49.82,9675.0,49.458,49.5474,49.448,49.5076,9675.0
2023-07-13 10:40:00,49.81,49.86,49.77,49.85,12551.0,49.4977,49.5474,49.458,49.5375,12551.0
2023-07-13 10:45:00,49.83,49.86,49.72,49.73,35807.0,49.5176,49.5474,49.4083,49.4182,35807.0
2023-07-13 10:50:00,49.73,49.75,49.68,49.7,7388.0,49.4182,49.4381,49.3685,49.3884,7388.0
2023-07-13 10:55:00,49.71,49.76,49.69,49.76,5465.0,49.3983,49.448,49.3785,49.448,5465.0
2023-07-13 11:00:00,49.77,49.78,49.73,49.76,5509.0,49.458,49.4679,49.4182,49.448,5509.0
2023-07-13 11:05:00,49.73,49.74,49.64,49.67,6926.0,49.4182,49.4282,49.3288,49.3586,6926.0
2023-07-13 11:10:00,49.68,49.69,49.6,49.6,11292.0,49.3685,49.3785,49.289,49.289,11292.0
2023-07-13 11:15:00,49.61,49.72,49.6,49.72,8232.0,49.299,49.4083,49.289,49.4083,8232.0
2023-07-13 11:20:00,49.7,49.78,49.7,49.75,8688.0,49.3884,49.4679,49.3884,49.4381,8688.0
2023-07-13 11:25:00,49.78,49.82,49.78,49.79,5849.0,49.4679,49.5076,49.4679,49.4778,5849.0
2023-07-13 11:30:00,49.79,49.8,49.74,49.76,7660.0,49.4778,49.4878,49.4282,49.448,7660.0
2023-07-13 11:35:00,49.76,49.78,49.72,49.75,5191.0,49.448,49.4679,49.4083,49.4381,5191.0
2023-07-13 11:40:00,49.74,49.74,49.7,49.71,6186.0,49.4282,49.4282,49.3884,49.3983,6186.0
2023-07-13 11:45:00,49.72,49.79,49.72,49.79,11386.0,49.4083,49.4778,49.4083,49.4778,11386.0
2023-07-13 11:50:00,49.79,49.8,49.77,49.8,4780.0,49.4778,49.4878,49.458,49.4878,4780.0
2023-07-13 11:55:00,49.8,49.87,49.8,49.87,61255.0,49.4878,49.5573,49.4878,49.5573,61255.0
2023-07-13 12:00:00,49.86,49.86,49.79,49.86,11250.0,49.5474,49.5474,49.4778,49.5474,11250.0
2023-07-13 12:05:00,49.85,49.86,49.77,49.78,5788.0,49.5375,49.5474,49.458,49.4679,5788.0
2023-07-13 12:10:00,49.78,49.78,49.72,49.74,5339.0,49.4679,49.4679,49.4083,49.4282,5339.0
2023-07-13 12:15:00,49.74,49.8,49.74,49.79,4197.0,49.4282,49.4878,49.4282,49.4778,4197.0
2023-07-13 12:20:00,49.8,49.82,49.7,49.71,64708.0,49.4878,49.5076,49.3884,49.3983,64708.0
2023-07-13 12:25:00,49.72,49.75,49.69,49.69,34132.0,49.4083,49.4381,49.3785,49.3785,34132.0
2023-07-13 12:30:00,49.68,49.78,49.68,49.78,8690.0,49.3685,49.4679,49.3685,49.4679,8690.0
2023-07-13 12:35:00,49.79,49.8,49.75,49.76,3650.0,49.4778,49.4878,49.4381,49.448,3650.0
2023-07-13 12:40:00,49.78,49.78,49.75,49.77,7940.0,49.4679,49.4679,49.4381,49.458,7940.0
2023-07-13 12:45:00,49.77,49.81,49.76,49.81,9320.0,49.458,49.4977,49.448,49.4977,9320.0
2023-07-13 12:50:00,49.8,49.81,49.78,49.8,78882.0,49.4878,49.4977,49.4679,49.4878,78882.0
2023-07-13 12:55:00,49.79,49.79,49.71,49.75,11062.0,49.4778,49.4778,49.3983,49.4381,11062.0
2023-07-13 13:00:00,49.75,49.75,49.68,49.69,7340.0,49.4381,49.4381,49.3685,49.3785,7340.0
2023-07-13 13:05:00,49.69,49.69,49.66,49.67,8046.0,49.3785,49.3785,49.3487,49.3586,8046.0
2023-07-13 13:10:00,49.67,49.72,49.66,49.72,10503.0,49.3586,49.4083,49.3487,49.4083,10503.0
2023-07-13 13:15:00,49.72,49.73,49.68,49.7,11068.0,49.4083,49.4182,49.3685,49.3884,11068.0
2023-07-13 13:20:00,49.7,49.74,49.69,49.72,18026.0,49.3884,49.4282,49.3785,49.4083,18026.0
2023-07-13 13:25:00,49.72,49.75,49.7,49.74,8324.0,49.4083,49.4381,49.3884,49.4282,8324.0
2023-07-13 13:30:00,49.75,49.77,49.73,49.73,6387.0,49.4381,49.458,49.4182,49.4182,6387.0
2023-07-13 13:35:00,49.73,49.75,49.71,49.73,8987.0,49.4182,49.4381,49.3983,49.4182,8987.0
2023-07-13 13:40:00,49.74,49.8,49.74,49.77,13490.0,49.4282,49.4878,49.4282,49.458,13490.0
2023-07-13 13:45:00,49.76,49.79,49.74,49.76,5327.0,49.448,49.4778,49.4282,49.448,5327.0
2023-07-13 13:50:00,49.76,49.76,49.74,49.75,3044.0,49.448,49.448,49.4282,49.4381,3044.0
2023-07-13 13:55:00,49.76,49.76,49.72,49.72,4331.0,49.448,49.448,49.4083,49.4083,4331.0
2023-07-13 14:00:00,49.72,49.73,49.69,49.7,12421.0,49.4083,49.4182,49.3785,49.3884,12421.0
2023-07-13 14:05:00,49.69,49.71,49.66,49.67,12767.0,49.3785,49.3983,49.3487,49.3586,12767.0
2023-07-13 14:10:00,49.67,49.75,49.67,49.73,8612.0,49.3586,49.4381,49.3586,49.4182,8612.0
2023-07-13 14:15:00,49.73,49.77,49.73,49.75,6990.0,49.4182,49.458,49.4182,49.4381,6990.0
2023-07-13 14:20:00,49.76,49.78,49.74,49.78,10049.0,49.448,49.4679,49.4282,49.4679,10049.0
2023-07-13 14:25:00,49.77,49.8,49.72,49.73,9340.0,49.458,49.4878,49.4083,49.4182,9340.0
2023-07-13 14:30:00,49.71,49.74,49.69,49.72,7378.0,49.3983,49.4282,49.3785,49.4083,7378.0
2023-07-13 14:35:00,49.72,49.73,49.7,49.71,5286.0,49.4083,49.4182,49.3884,49.3983,5286.0
2023-07-13 14:40:00,49.7,49.71,49.67,49.69,7604.0,49.3884,49.3983,49.3586,49.3785,7604.0
2023-07-13 14:45:00,49.69,49.74,49.68,49.74,12854.0,49.3785,49.4282,49.3685,49.4282,12854.0
2023-07-13 14:50:00,49.75,49.77,49.75,49.77,8682.0,49.4381,49.458,49.4381,49.458,8682.0
2023-07-13 14:55:00,49.77,49.8,49.76,49.8,8746.0,49.458,49.4878,49.448,49.4878,8746.0
2023-07-13 15:00:00,49.8,49.85,49.8,49.84,13365.0,49.4878,49.5375,49.4878,49.5275,13365.0
2023-07-13 15:05:00,49.85,49.86,49.8,49.8,22226.0,49.5375,49.5474,49.4878,49.4878,22226.0
2023-07-13 15:10:00,49.81,49.92,49.81,49.88,108325.0,49.4977,49.607,49.4977,49.5673,108325.0
2023-07-13 15:15:00,49.88,49.88,49.8,49.82,17432.0,49.5673,49.5673,49.4878,49.5076,17432.0
2023-07-13 15:20:00,49.82,49.91,49.81,49.88,42485.0,49.5076,49.5971,49.4977,49.5673,42485.0
2023-07-13 15:25:00,49.88,49.89,49.85,49.88,18879.0,49.5673,49.5772,49.5375,49.5673,18879.0
2023-07-13 15:30:00,49.87,49.89,49.85,49.89,19368.0,49.5573,49.5772,49.5375,49.5772,19368.0
2023-07-13 15:35:00,49.89,49.9,49.84,49.89,31068.0,49.5772,49.5871,49.5275,49.5772,31068.0
2023-07-13 15:40:00,49.89,49.91,49.78,49.83,44993.0,49.5772,49.5971,49.4679,49.5176,44993.0
2023-07-13 15:45:00,49.83,49.84,49.77,49.78,42025.0,49.5176,49.5275,49.458,49.4679,42025.0
2023-07-13 15:50:00,49.78,49.81,49.69,49.76,95148.0,49.4679,49.4977,49.3785,49.448,95148.0
2023-07-13 15:55:00,49.75,49.78,49.68,49.7,186006.0,49.4381,49.4679,49.3685,49.3884,186006.0
2023-07-14 09:30:00,49.62,49.62,48.95,48.96,111816.0,49.3089,49.3089,48.6431,48.653,111816.0
2023-07-14 09:35:00,49.01,49.16,48.92,49.16,11772.0,48.7027,48.8518,48.6133,48.8518,11772.0
2023-07-14 09:40:00,49.16,49.22,49.1,49.16,5556.0,48.8518,48.9114,48.7922,48.8518,5556.0
2023-07-14 09:45:00,49.17,49.19,49.08,49.15,11742.0,48.8617,48.8816,48.7723,48.8418,11742.0
2023-07-14 09:50:00,49.15,49.26,49.11,49.21,8358.0,48.8418,48.9512,48.8021,48.9015,8358.0
2023-07-14 09:55:00,49.26,49.3,49.24,49.3,913.0,48.9512,48.9909,48.9313,48.9909,913.0
2023-07-14 10:00:00,49.28,49.3,49.21,49.26,6700.0,48.971,48.9909,48.9015,48.9512,6700.0
2023-07-14 10:05:00,49.26,49.29,49.23,49.27,4128.0,48.9512,48.981,48.9213,48.9611,4128.0
2023-07-14 10:10:00,49.26,49.26,49.19,49.19,2102.0,48.9512,48.9512,48.8816,48.8816,2102.0
2023-07-14 10:15:00,49.24,49.29,49.21,49.24,7214.0,48.9313,48.981,48.9015,48.9313,7214.0
2023-07-14 10:20:00,49.24,49.26,49.19,49.22,8169.0,48.9313,48.9512,48.8816,48.9114,8169.0
2023-07-14 10:25:00,49.22,49.23,49.16,49.16,6181.0,48.9114,48.9213,48.8518,48.8518,6181.0
2023-07-14 10:30:00,49.14,49.17,49.09,49.14,12987.0,48.8319,48.8617,48.7822,48.8319,12987.0
2023-07-14 10:35:00,49.13,49.17,49.12,49.16,6727.0,48.822,48.8617,48.812,48.8518,6727.0
2023-07-14 10:40:00,49.19,49.19,49.11,49.14,3616.0,48.8816,48.8816,48.8021,48.8319,3616.0
2023-07-14 10:45:00,49.14,49.14,49.04,49.05,5404.0,48.8319,48.8319,48.7325,48.7425,5404.0
2023-07-14 10:50:00,49.06,49.14,49.06,49.12,5830.0,48.7524,48.8319,48.7524,48.812,5830.0
2023-07-14 10:55:00,49.14,49.18,49.12,49.15,5770.0,48.8319,48.8717,48.812,48.8418,5770.0
2023-07-14 11:00:00,49.15,49.24,49.13,49.23,10275.0,48.8418,48.9313,48.822,48.9213,10275.0
2023-07-14 11:05:00,49.23,49.29,49.21,49.28,9242.0,48.9213,48.981,48.9015,48.971,9242.0
2023-07-14 11:10:00,49.28,49.29,49.22,49.22,8262.0,48.971,48.981,48.9114,48.9114,8262.0
2023-07-14 11:15:00,49.23,49.27,49.23,49.27,8844.0,48.9213,48.9611,48.9213,48.9611,8844.0
2023-07-14 11:20:00,49.27,49.33,49.27,49.29,7015.0,48.9611,49.0207,48.9611,48.981,7015.0
2023-07-14 11:25:00,49.3,49.33,49.26,49.27,12854.0,48.9909,49.0207,48.9512,48.9611,12854.0
2023-07-14 11:30:00,49.27,49.28,49.23,49.28,4102.0,48.9611,48.971,48.9213,48.971,4102.0
2023-07-14 11:35:00,49.28,49.3,49.27,49.29,3693.0,48.971,48.9909,48.9611,48.981,3693.0
2023-07-14 11:40:00,49.28,49.28,49.22,49.23,3275.0,48.971,48.971,48.9114,48.9213,3275.0
2023-07-14 11:45:00,49.24,49.24,49.16,49.17,2695.0,48.9313,48.9313,48.8518,48.8617,2695.0
2023-07-14 11:50:00,49.16,49.19,49.14,49.18,5288.0,48.8518,48.8816,48.8319,48.8717,5288.0
2023-07-14 11:55:00,49.18,49.29,49.18,49.29,9633.0,48.8717,48.981,48.8717,48.981,9633.0
2023-07-14 12:00:00,49.29,49.31,49.25,49.26,10567.0,48.981,49.0008,48.9412,48.9512,10567.0
2023-07-14 12:05:00,49.25,49.26,49.23,49.23,8993.0,48.9412,48.9512,48.9213,48.9213,8993.0
2023-07-14 12:10:00,49.23,49.26,49.21,49.22,35940.0,48.9213,48.9512,48.9015,48.9114,35940.0
2023-07-14 12:15:00,49.21,49.29,49.2,49.29,14509.0,48.9015,48.981,48.8915,48.981,14509.0
2023-07-14 12:20:00,49.29,49.3,49.25,49.27,8074.0,48.981,48.9909,48.9412,48.9611,8074.0
2023-07-14 12:25:00,49.27,49.29,49.25,49.26,5705.0,48.9611,48.981,48.9412,48.9512,5705.0
2023-07-14 12:30:00,49.26,49.31,49.24,49.3,2004.0,48.9512,49.0008,48.9313,48.9909,2004.0
2023-07-14 12:35:00,49.29,49.3,49.27,49.28,5201.0,48.981,48.9909,48.9611,48.971,5201.0
2023-07-14 12:40:00,49.27,49.3,49.27,49.3,2850.0,48.9611,48.9909,48.9611,48.9909,2850.0
2023-07-14 12:45:00,49.32,49.34,49.31,49.34,5875.0,49.0108,49.0307,49.0008,49.0307,5875.0
2023-07-14 12:50:00,49.36,49.36,49.32,49.34,5206.0,49.0505,49.0505,49.0108,49.0307,5206.0
2023-07-14 12:55:00,49.34,49.35,49.33,49.34,4890.0,49.0307,49.0406,49.0207,49.0307,4890.0
2023-07-14 13:00:00,49.35,49.38,49.32,49.34,5670.0,49.0406,49.0704,49.0108,49.0307,5670.0
2023-07-14 13:05:00,49.33,49.33,49.26,49.29,1931.0,49.0207,49.0207,48.9512,48.981,1931.0
2023-07-14 13:10:00,49.29,49.31,49.27,49.3,4313.0,48.981,49.0008,48.9611,48.9909,4313.0
2023-07-14 13:15:00,49.3,49.35,49.29,49.34,5876.0,48.9909,49.0406,48.981,49.0307,5876.0
2023-07-14 13:20:00,49.34,49.37,49.27,49.28,3964.0,49.0307,49.0605,48.9611,48.971,3964.0
2023-07-14 13:25:00,49.27,49.34,49.27,49.33,3534.0,48.9611,49.0307,48.9611,49.0207,3534.0
2023-07-14 13:30:00,49.33,49.37,49.33,49.37,2231.0,49.0207,49.0605,49.0207,49.0605,2231.0
2023-07-14 13:35:00,49.38,49.39,49.33,49.36,6929.0,49.0704,49.0803,49.0207,49.0505,6929.0
2023-07-14 13:40:00,49.35,49.38,49.33,49.37,3235.0,49.0406,49.0704,49.0207,49.0605,3235.0
2023-07-14 13:45:00,49.36,49.37,49.32,49.34,4212.0,49.0505,49.0605,49.0108,49.0307,4212.0
2023-07-14 13:50:00,49.34,49.35,49.31,49.35,3252.0,49.0307,49.0406,49.0008,49.0406,3252.0
2023-07-14 13:55:00,49.36,49.37,49.32,49.33,4541.0,49.0505,49.0605,49.0108,49.0207,4541.0
2023-07-14 14:00:00,49.33,49.35,49.31,49.32,2128.0,49.0207,49.0406,49.0008,49.0108,2128.0
2023-07-14 14:05:00,49.31,49.36,49.31,49.33,5156.0,49.0008,49.0505,49.0008,49.0207,5156.0
2023-07-14 14:10:00,49.33,49.33,49.28,49.29,3863.0,49.0207,49.0207,48.971,48.981,3863.0
2023-07-14 14:15:00,49.3,49.32,49.3,49.31,1982.0,48.9909,49.0108,48.9909,49.0008,1982.0
2023-07-14 14:20:00,49.31,49.32,49.27,49.28,6050.0,49.0008,49.0108,48.9611,48.971,6050.0
2023-07-14 14:25:00,49.29,49.31,49.28,49.29,5843.0,48.981,49.0008,48.971,48.981,5843.0
2023-07-14 14:30:00,49.29,49.33,49.29,49.33,4291.0,48.981,49.0207,48.981,49.0207,4291.0
2023-07-14 14:35:00,49.32,49.35,49.31,49.34,3217.0,49.0108,49.0406,49.0008,49.0307,3217.0
2023-07-14 14:40:00,49.34,49.35,49.31,49.33,3300.0,49.0307,49.0406,49.0008,49.0207,3300.0
2023-07-14 14:45:00,49.32,49.33,49.3,49.32,2987.0,49.0108,49.0207,48.9909,49.0108,2987.0
2023-07-14 14:50:00,49.33,49.37,49.31,49.35,4088.0,49.0207,49.0605,49.0008,49.0406,4088.0
2023-07-14 14:55:00,49.37,49.37,49.35,49.36,3687.0,49.0605,49.0605,49.0406,49.0505,3687.0
2023-07-14 15:00:00,49.36,49.36,49.28,49.32,6726.0,49.0505,49.0505,48.971,49.0108,6726.0
2023-07-14 15:05:00,49.31,49.35,49.3,49.35,3881.0,49.0008,49.0406,48.9909,49.0406,3881.0
2023-07-14 15:10:00,49.36,49.4,49.35,49.4,3886.0,49.0505,49.0903,49.0406,49.0903,3886.0
2023-07-14 15:15:00,49.42,49.43,49.4,49.41,4568.0,49.1102,49.1201,49.0903,49.1002,4568.0
2023-07-14 15:20:00,49.42,49.42,49.38,49.4,6839.0,49.1102,49.1102,49.0704,49.0903,6839.0
2023-07-14 15:25:00,49.39,49.41,49.38,49.4,11716.0,49.0803,49.1002,49.0704,49.0903,11716.0
2023-07-14 15:30:00,49.39,49.4,49.36,49.39,10575.0,49.0803,49.0903,49.0505,49.0803,10575.0
2023-07-14 15:35:00,49.39,49.41,49.37,49.41,22108.0,49.0803,49.1002,49.0605,49.1002,22108.0
2023-07-14 15:40:00,49.4,49.42,49.4,49.41,25499.0,49.0903,49.1102,49.0903,49.1002,25499.0
2023-07-14 15:45:00,49.41,49.46,49.38,49.4,31664.0,49.1002,49.1499,49.0704,49.0903,31664.0
2023-07-14 15:50:00,49.4,49.46,49.38,49.41,40720.0,49.0903,49.1499,49.0704,49.1002,40720.0
2023-07-14 15:55:00,49.41,49.48,49.36,49.44,109493.0,49.1002,49.1698,49.0505,49.13,109493.0
2023-07-17 09:30:00,49.34,49.56,49.28,49.41,20467.0,49.0307,49.2493,48.971,49.1002,20467.0
2023-07-17 09:35:00,49.41,49.48,49.3,49.43,10213.0,49.1002,49.1698,48.9909,49.1201,10213.0
2023-07-17 09:40:00,49.43,49.49,49.4,49.43,7344.0,49.1201,49.1797,49.0903,49.1201,7344.0
2023-07-17 09:45:00,49.46,49.56,49.4,49.55,16540.0,49.1499,49.2493,49.0903,49.2393,16540.0
2023-07-17 09:50:00,49.58,49.73,49.53,49.68,25118.0,49.2692,49.4182,49.2195,49.3685,25118.0
2023-07-17 09:55:00,49.7,49.7,49.59,49.64,4575.0,49.3884,49.3884,49.2791,49.3288,4575.0
2023-07-17 10:00:00,49.66,49.7,49.63,49.65,5298.0,49.3487,49.3884,49.3188,49.3387,5298.0
2023-07-17 10:05:00,49.65,49.68,49.6,49.61,5495.0,49.3387,49.3685,49.289,49.299,5495.0
2023-07-17 10:10:00,49.59,49.67,49.56,49.66,5893.0,49.2791,49.3586,49.2493,49.3487,5893.0
2023-07-17 10:15:00,49.67,49.69,49.64,49.66,4124.0,49.3586,49.3785,49.3288,49.3487,4124.0
2023-07-17 10:20:00,49.66,49.71,49.63,49.68,3469.0,49.3487,49.3983,49.3188,49.3685,3469.0
2023-07-17 10:25:00,49.71,49.72,49.63,49.65,4743.0,49.3983,49.4083,49.3188,49.3387,4743.0
2023-07-17 10:30:00,49.66,49.68,49.59,49.62,6976.0,49.3487,49.3685,49.2791,49.3089,6976.0
2023-07-17 10:35:00,49.61,49.66,49.56,49.62,4240.0,49.299,49.3487,49.2493,49.3089,4240.0
2023-07-17 10:40:00,49.63,49.7,49.62,49.65,19500.0,49.3188,49.3884,49.3089,49.3387,19500.0
2023-07-17 10:45:00,49.66,49.71,49.66,49.7,4923.0,49.3487,49.3983,49.3487,49.3884,4923.0
2023-07-17 10:50:00,49.69,49.69,49.59,49.59,6072.0,49.3785,49.3785,49.2791,49.2791,6072.0
2023-07-17 10:55:00,49.6,49.61,49.54,49.56,22071.0,49.289,49.299,49.2294,49.2493,22071.0
2023-07-17 11:00:00,49.58,49.7,49.58,49.7,4217.0,49.2692,49.3884,49.2692,49.3884,4217.0
2023-07-17 11:05:00,49.69,49.69,49.64,49.66,4848.0,49.3785,49.3785,49.3288,49.3487,4848.0
2023-07-17 11:10:00,49.67,49.7,49.63,49.65,20197.0,49.3586,49.3884,49.3188,49.3387,20197.0
2023-07-17 11:15:00,49.65,49.75,49.64,49.69,8445.0,49.3387,49.4381,49.3288,49.3785,8445.0
2023-07-17 11:20:00,49.69,49.79,49.68,49.78,5972.0,49.3785,49.4778,49.3685,49.4679,5972.0
2023-07-17 11:25:00,49.77,49.83,49.77,49.82,4280.0,49.458,49.5176,49.458,49.5076,4280.0
2023-07-17 11:30:00,49.81,49.92,49.8,49.89,116749.0,49.4977,49.607,49.4878,49.5772,116749.0
2023-07-17 11:35:00,49.89,50.1,49.88,50.04,29195.0,49.5772,49.7859,49.5673,49.7263,29195.0
2023-07-17 11:40:00,50.04,50.04,49.92,50.01,11903.0,49.7263,49.7263,49.607,49.6965,11903.0
2023-07-17 11:45:00,50.02,50.08,50.0,50.01,111299.0,49.7064,49.766,49.6865,49.6965,111299.0
2023-07-17 11:50:00,50.01,50.04,49.97,50.0,12345.0,49.6965,49.7263,49.6567,49.6865,12345.0
2023-07-17 11:55:00,50.01,50.03,49.99,50.0,7400.0,49.6965,49.7163,49.6766,49.6865,7400.0
2023-07-17 12:00:00,50.0,50.01,49.91,49.95,5000.0,49.6865,49.6965,49.5971,49.6368,5000.0
2023-07-17 12:05:00,49.96,49.97,49.88,49.91,5328.0,49.6468,49.6567,49.5673,49.5971,5328.0
2023-07-17 12:10:00,49.92,49.97,49.92,49.94,4800.0,49.607,49.6567,49.607,49.6269,4800.0
2023-07-17 12:15:00,49.93,49.95,49.92,49.95,6047.0,49.617,49.6368,49.607,49.6368,6047.0
2023-07-17 12:20:00,49.96,50.01,49.92,50.0,7377.0,49.6468,49.6965,49.607,49.6865,7377.0
2023-07-17 12:25:00,50.01,50.03,49.99,50.0,14996.0,49.6965,49.7163,49.6766,49.6865,14996.0
2023-07-17 12:30:00,50.01,50.04,49.99,50.02,9978.0,49.6965,49.7263,49.6766,49.7064,9978.0
2023-07-17 12:35:00,50.02,50.04,49.99,50.01,4227.0,49.7064,49.7263,49.6766,49.6965,4227.0
2023-07-17 12:40:00,50.01,50.09,50.0,50.09,4737.0,49.6965,49.776,49.6865,49.776,4737.0
2023-07-17 12:45:00,50.08,50.1,50.05,50.08,4219.0,49.766,49.7859,49.7362,49.766,4219.0
2023-07-17 12:50:00,50.07,50.07,50.02,50.06,4725.0,49.7561,49.7561,49.7064,49.7461,4725.0
2023-07-17 12:55:00,50.06,50.1,50.05,50.09,4049.0,49.7461,49.7859,49.7362,49.776,4049.0
2023-07-17 13:00:00,50.09,50.1,50.06,50.08,7294.0,49.776,49.7859,49.7461,49.766,7294.0
2023-07-17 13:05:00,50.08,50.1,50.03,50.04,8771.0,49.766,49.7859,49.7163,49.7263,8771.0
2023-07-17 13:10:00,50.04,50.06,50.02,50.05,5165.0,49.7263,49.7461,49.7064,49.7362,5165.0
2023-07-17 13:15:00,50.05,50.06,49.97,49.97,13369.0,49.7362,49.7461,49.6567,49.6567,13369.0
2023-07-17 13:20:00,49.97,50.03,49.95,50.01,13857.0,49.6567,49.7163,49.6368,49.6965,13857.0
2023-07-17 13:25:00,50.01,50.06,50.0,50.05,4482.0,49.6965,49.7461,49.6865,49.7362,4482.0
2023-07-17 13:30:00,50.05,50.05,50.01,50.04,6278.0,49.7362,49.7362,49.6965,49.7263,6278.0
2023-07-17 13:35:00,50.04,50.08,50.02,50.07,4352.0,49.7263,49.766,49.7064,49.7561,4352.0
2023-07-17 13:40:00,50.06,50.08,50.04,50.06,5053.0,49.7461,49.766,49.7263,49.7461,5053.0
2023-07-17 13:45:00,50.06,50.11,50.06,50.09,5826.0,49.7461,49.7958,49.7461,49.776,5826.0
2023-07-17 13:50:00,50.09,50.1,50.03,50.03,3013.0,49.776,49.7859,49.7163,49.7163,3013.0
2023-07-17 13:55:00,50.04,50.07,50.02,50.07,6817.0,49.7263,49.7561,49.7064,49.7561,6817.0
2023-07-17 14:00:00,50.07,50.07,50.0,50.05,9988.0,49.7561,49.7561,49.6865,49.7362,9988.0
2023-07-17 14:05:00,50.05,50.06,50.02,50.02,9364.0,49.7362,49.7461,49.7064,49.7064,9364.0
2023-07-17 14:10:00,50.03,50.09,50.02,50.09,7324.0,49.7163,49.776,49.7064,49.776,7324.0
2023-07-17 14:15:00,50.09,50.11,50.0,50.05,15361.0,49.776,49.7958,49.6865,49.7362,15361.0
2023-07-17 14:20:00,50.05,50.08,50.03,50.05,10979.0,49.7362,49.766,49.7163,49.7362,10979.0
2023-07-17 14:25:00,50.05,50.07,50.03,50.04,10792.0,49.7362,49.7561,49.7163,49.7263,10792.0
2023-07-17 14:30:00,50.04,50.07,50.03,50.07,9389.0,49.7263,49.7561,49.7163,49.7561,9389.0
2023-07-17 14:35:00,50.07,50.08,50.04,50.04,7110.0,49.7561,49.766,49.7263,49.7263,7110.0
2023-07-17 14:40:00,50.04,50.09,50.03,50.08,5916.0,49.7263,49.776,49.7163,49.766,5916.0
2023-07-17 14:45:00,50.08,50.16,50.07,50.15,36408.0,49.766,49.8455,49.7561,49.8356,36408.0
2023-07-17 14:50:00,50.16,50.17,50.12,50.16,10988.0,49.8455,49.8555,49.8058,49.8455,10988.0
2023-07-17 14:55:00,50.15,50.16,50.13,50.15,12326.0,49.8356,49.8455,49.8157,49.8356,12326.0
2023-07-17 15:00:00,50.16,50.19,50.15,50.17,16025.0,49.8455,49.8753,49.8356,49.8555,16025.0
2023-07-17 15:05:00,50.16,50.19,50.14,50.18,17666.0,49.8455,49.8753,49.8256,49.8654,17666.0
2023-07-17 15:10:00,50.18,50.18,50.13,50.16,13774.0,49.8654,49.8654,49.8157,49.8455,13774.0
2023-07-17 15:15:00,50.16,50.19,50.1,50.18,19219.0,49.8455,49.8753,49.7859,49.8654,19219.0
2023-07-17 15:20:00,50.18,50.2,50.14,50.17,15578.0,49.8654,49.8853,49.8256,49.8555,15578.0
2023-07-17 15:25:00,50.16,50.19,50.14,50.15,12497.0,49.8455,49.8753,49.8256,49.8356,12497.0
2023-07-17 15:30:00,50.15,50.19,50.12,50.15,59962.0,49.8356,49.8753,49.8058,49.8356,59962.0
2023-07-17 15:35:00,50.15,50.18,50.13,50.15,39193.0,49.8356,49.8654,49.8157,49.8356,39193.0
2023-07-17 15:40:00,50.15,50.18,50.12,50.18,31714.0,49.8356,49.8654,49.8058,49.8654,31714.0
2023-07-17 15:45:00,50.18,50.18,50.12,50.14,49618.0,49.8654,49.8654,49.8058,49.8256,49618.0
2023-07-17 15:50:00,50.15,50.17,50.09,50.16,81697.0,49.8356,49.8555,49.776,49.8455,81697.0
2023-07-17 15:55:00,50.15,50.21,50.13,50.2,278681.0,49.8356,49.8952,49.8157,49.8853,278681.0
2023-07-18 09:30:00,49.96,50.07,49.9,49.98,42759.0,49.6468,49.7561,49.5871,49.6666,42759.0
2023-07-18 09:35:00,50.01,50.35,49.97,50.31,20290.0,49.6965,50.0343,49.6567,49.9946,20290.0
2023-07-18 09:40:00,50.32,50.34,50.25,50.3,6920.0,50.0045,50.0244,49.935,49.9846,6920.0
2023-07-18 09:45:00,50.32,50.35,50.27,50.3,8055.0,50.0045,50.0343,49.9548,49.9846,8055.0
2023-07-18 09:50:00,50.29,50.36,50.26,50.26,11817.0,49.9747,50.0443,49.9449,49.9449,11817.0
2023-07-18 09:55:00,50.26,50.31,50.21,50.26,6985.0,49.9449,49.9946,49.8952,49.9449,6985.0
2023-07-18 10:00:00,50.23,50.29,50.22,50.29,4496.0,49.9151,49.9747,49.9051,49.9747,4496.0
2023-07-18 10:05:00,50.29,50.29,50.26,50.27,6058.0,49.9747,49.9747,49.9449,49.9548,6058.0
2023-07-18 10:10:00,50.24,50.26,50.19,50.21,8580.0,49.925,49.9449,49.8753,49.8952,8580.0
2023-07-18 10:15:00,50.22,50.22,50.13,50.15,6245.0,49.9051,49.9051,49.8157,49.8356,6245.0
2023-07-18 10:20:00,50.15,50.2,50.11,50.17,9260.0,49.8356,49.8853,49.7958,49.8555,9260.0
2023-07-18 10:25:00,50.15,50.27,50.15,50.22,27169.0,49.8356,49.9548,49.8356,49.9051,27169.0
2023-07-18 10:30:00,50.23,50.26,50.18,50.24,11390.0,49.9151,49.9449,49.8654,49.925,11390.0
2023-07-18 10:35:00,50.25,50.29,50.24,50.27,9257.0,49.935,49.9747,49.925,49.9548,9257.0
2023-07-18 10:40:00,50.31,50.33,50.22,50.23,6647.0,49.9946,50.0145,49.9051,49.9151,6647.0
2023-07-18 10:45:00,50.23,50.25,50.13,50.21,15632.0,49.9151,49.935,49.8157,49.8952,15632.0
2023-07-18 10:50:00,50.21,50.29,50.2,50.27,5139.0,49.8952,49.9747,49.8853,49.9548,5139.0
2023-07-18 10:55:00,50.26,50.26,50.12,50.15,7261.0,49.9449,49.9449,49.8058,49.8356,7261.0
2023-07-18 11:00:00,50.16,50.17,50.13,50.15,7825.0,49.8455,49.8555,49.8157,49.8356,7825.0
2023-07-18 11:05:00,50.15,50.16,50.08,50.09,4110.0,49.8356,49.8455,49.766,49.776,4110.0
2023-07-18 11:10:00,50.08,50.14,50.07,50.13,9091.0,49.766,49.8256,49.7561,49.8157,9091.0
2023-07-18 11:15:00,50.13,50.15,50.11,50.13,5650.0,49.8157,49.8356,49.7958,49.8157,5650.0
2023-07-18 11:20:00,50.14,50.15,50.11,50.12,7867.0,49.8256,49.8356,49.7958,49.8058,7867.0
2023-07-18 11:25:00,50.1,50.14,50.08,50.14,9273.0,49.7859,49.8256,49.766,49.8256,9273.0
2023-07-18 11:30:00,50.15,50.15,50.01,50.01,5020.0,49.8356,49.8356,49.6965,49.6965,5020.0
2023-07-18 11:35:00,50.01,50.07,50.01,50.07,6710.0,49.6965,49.7561,49.6965,49.7561,6710.0
2023-07-18 11:40:00,50.07,50.07,49.98,49.98,5589.0,49.7561,49.7561,49.6666,49.6666,5589.0
2023-07-18 11:45:00,49.96,49.98,49.94,49.95,7055.0,49.6468,49.6666,49.6269,49.6368,7055.0
2023-07-18 11:50:00,49.95,50.02,49.92,50.02,6995.0,49.6368,49.7064,49.607,49.7064,6995.0
2023-07-18 11:55:00,50.02,50.03,50.0,50.03,5112.0,49.7064,49.7163,49.6865,49.7163,5112.0
2023-07-18 12:00:00,50.04,50.04,49.97,49.97,6664.0,49.7263,49.7263,49.6567,49.6567,6664.0
2023-07-18 12:05:00,49.98,49.99,49.87,49.89,7626.0,49.6666,49.6766,49.5573,49.5772,7626.0
2023-07-18 12:10:00,49.86,49.89,49.85,49.87,6880.0,49.5474,49.5772,49.5375,49.5573,6880.0
2023-07-18 12:15:00,49.87,49.96,49.87,49.95,5065.0,49.5573,49.6468,49.5573,49.6368,5065.0
2023-07-18 12:20:00,49.96,49.98,49.88,49.89,10588.0,49.6468,49.6666,49.5673,49.5772,10588.0
2023-07-18 12:25:00,49.89,49.92,49.85,49.86,8610.0,49.5772,49.607,49.5375,49.5474,8610.0
2023-07-18 12:30:00,49.85,49.9,49.84,49.87,6493.0,49.5375,49.5871,49.5275,49.5573,6493.0
2023-07-18 12:35:00,49.86,49.93,49.85,49.92,9506.0,49.5474,49.617,49.5375,49.607,9506.0
2023-07-18 12:40:00,49.91,49.92,49.88,49.91,5940.0,49.5971,49.607,49.5673,49.5971,5940.0
2023-07-18 12:45:00,49.91,49.95,49.9,49.91,7114.0,49.5971,49.6368,49.5871,49.5971,7114.0
2023-07-18 12:50:00,49.92,49.96,49.92,49.96,6075.0,49.607,49.6468,49.607,49.6468,6075.0
2023-07-18 12:55:00,49.97,49.97,49.88,49.9,13048.0,49.6567,49.6567,49.5673,49.5871,13048.0
2023-07-18 13:00:00,49.9,49.93,49.89,49.93,6612.0,49.5871,49.617,49.5772,49.617,6612.0
2023-07-18 13:05:00,49.93,49.94,49.91,49.94,5676.0,49.617,49.6269,49.5971,49.6269,5676.0
2023-07-18 13:10:00,49.94,49.96,49.93,49.95,9571.0,49.6269,49.6468,49.617,49.6368,9571.0
2023-07-18 13:15:00,49.96,49.97,49.92,49.92,8424.0,49.6468,49.6567,49.607,49.607,8424.0
2023-07-18 13:20:00,49.92,49.93,49.85,49.86,9170.0,49.607,49.617,49.5375,49.5474,9170.0
2023-07-18 13:25:00,49.86,49.86,49.79,49.82,8001.0,49.5474,49.5474,49.4778,49.5076,8001.0
2023-07-18 13:30:00,49.81,49.84,49.79,49.81,8176.0,49.4977,49.5275,49.4778,49.4977,8176.0
2023-07-18 13:35:00,49.8,49.84,49.78,49.83,10399.0,49.4878,49.5275,49.4679,49.5176,10399.0
2023-07-18 13:40:00,49.83,49.87,49.83,49.84,6294.0,49.5176,49.5573,49.5176,49.5275,6294.0
2023-07-18 13:45:00,49.84,49.86,49.8,49.83,12265.0,49.5275,49.5474,49.4878,49.5176,12265.0
2023-07-18 13:50:00,49.83,49.85,49.82,49.83,2900.0,49.5176,49.5375,49.5076,49.5176,2900.0
2023-07-18 13:55:00,49.82,49.83,49.8,49.83,13162.0,49.5076,49.5176,49.4878,49.5176,13162.0
2023-07-18 14:00:00,49.83,49.87,49.83,49.85,5724.0,49.5176,49.5573,49.5176,49.5375,5724.0
2023-07-18 14:05:00,49.87,49.88,49.81,49.82,6965.0,49.5573,49.5673,49.4977,49.5076,6965.0
2023-07-18 14:10:00,49.82,49.85,49.81,49.84,11431.0,49.5076,49.5375,49.4977,49.5275,11431.0
2023-07-18 14:15:00,49.84,49.87,49.81,49.87,15600.0,49.5275,49.5573,49.4977,49.5573,15600.0
2023-07-18 14:20:00,49.87,49.87,49.82,49.87,11767.0,49.5573,49.5573,49.5076,49.5573,11767.0
2023-07-18 14:25:00,49.87,49.89,49.86,49.88,5176.0,49.5573,49.5772,49.5474,49.5673,5176.0
2023-07-18 14:30:00,49.89,49.94,49.88,49.9,9588.0,49.5772,49.6269,49.5673,49.5871,9588.0
2023-07-18 14:35:00,49.89,49.89,49.84,49.86,5504.0,49.5772,49.5772,49.5275,49.5474,5504.0
2023-07-18 14:40:00,49.86,49.86,49.82,49.84,7421.0,49.5474,49.5474,49.5076,49.5275,7421.0
2023-07-18 14:45:00,49.84,49.9,49.83,49.89,10470.0,49.5275,49.5871,49.5176,49.5772,10470.0
2023-07-18 14:50:00,49.89,49.89,49.82,49.83,11936.0,49.5772,49.5772,49.5076,49.5176,11936.0
2023-07-18 14:55:00,49.83,49.86,49.8,49.86,18654.0,49.5176,49.5474,49.4878,49.5474,18654.0
2023-07-18 15:00:00,49.86,49.94,49.85,49.94,21120.0,49.5474,49.6269,49.5375,49.6269,21120.0
2023-07-18 15:05:00,49.93,49.97,49.9,49.97,10904.0,49.617,49.6567,49.5871,49.6567,10904.0
2023-07-18 15:10:00,49.97,50.0,49.96,50.0,8275.0,49.6567,49.6865,49.6468,49.6865,8275.0
2023-07-18 15:15:00,50.01,50.03,49.98,50.03,11344.0,49.6965,49.7163,49.6666,49.7163,11344.0
2023-07-18 15:20:00,50.03,50.06,50.0,50.05,17238.0,49.7163,49.7461,49.6865,49.7362,17238.0
2023-07-18 15:25:00,50.06,50.07,50.02,50.03,11619.0,49.7461,49.7561,49.7064,49.7163,11619.0
2023-07-18 15:30:00,50.02,50.02,49.94,49.97,22390.0,49.7064,49.7064,49.6269,49.6567,22390.0
2023-07-18 15:35:00,49.97,50.02,49.96,50.02,26895.0,49.6567,49.7064,49.6468,49.7064,26895.0
2023-07-18 15:40:00,50.03,50.07,50.02,50.05,18537.0,49.7163,49.7561,49.7064,49.7362,18537.0
2023-07-18 15:45:00,50.06,50.07,50.02,50.04,23975.0,49.7461,49.7561,49.7064,49.7263,23975.0
2023-07-18 15:50:00,50.04,50.08,50.02,50.07,66762.0,49.7263,49.766,49.7064,49.7561,66762.0
2023-07-18 15:55:00,50.07,50.16,50.02,50.09,283763.0,49.7561,49.8455,49.7064,49.776,283763.0
2023-07-19 09:30:00,49.9,50.13,49.8,50.1,25601.0,49.5871,49.8157,49.4878,49.7859,25601.0
2023-07-19 09:35:00,50.11,50.21,50.02,50.05,10195.0,49.7958,49.8952,49.7064,49.7362,10195.0
2023-07-19 09:40:00,50.06,50.06,49.95,49.97,6390.0,49.7461,49.7461,49.6368,49.6567,6390.0
2023-07-19 09:45:00,49.96,50.08,49.92,50.03,13244.0,49.6468,49.766,49.607,49.7163,13244.0
2023-07-19 09:50:00,50.04,50.15,50.0,50.0,25269.0,49.7263,49.8356,49.6865,49.6865,25269.0
2023-07-19 09:55:00,50.01,50.1,50.01,50.1,6241.0,49.6965,49.7859,49.6965,49.7859,6241.0
2023-07-19 10:00:00,50.09,50.14,49.95,49.96,9327.0,49.776,49.8256,49.6368,49.6468,9327.0
2023-07-19 10:05:00,49.96,50.0,49.92,49.93,31488.0,49.6468,49.6865,49.607,49.617,31488.0
2023-07-19 10:10:00,49.94,50.08,49.93,50.01,12955.0,49.6269,49.766,49.617,49.6965,12955.0
2023-07-19 10:15:00,50.02,50.12,50.02,50.12,9126.0,49.7064,49.8058,49.7064,49.8058,9126.0
2023-07-19 10:20:00,50.11,50.12,50.07,50.08,8857.0,49.7958,49.8058,49.7561,49.766,8857.0
2023-07-19 10:25:00,50.08,50.09,50.04,50.06,17745.0,49.766,49.776,49.7263,49.7461,17745.0
2023-07-19 10:30:00,50.07,50.07,49.95,49.95,10373.0,49.7561,49.7561,49.6368,49.6368,10373.0
2023-07-19 10:35:00,49.95,49.98,49.87,49.9,11806.0,49.6368,49.6666,49.5573,49.5871,11806.0
2023-07-19 10:40:00,49.89,49.93,49.86,49.86,7863.0,49.5772,49.617,49.5474,49.5474,7863.0
2023-07-19 10:45:00,49.86,49.86,49.67,49.67,9145.0,49.5474,49.5474,49.3586,49.3586,9145.0
2023-07-19 10:50:00,49.67,49.75,49.56,49.56,19539.0,49.3586,49.4381,49.2493,49.2493,19539.0
2023-07-19 10:55:00,49.54,49.62,49.5,49.57,11449.0,49.2294,49.3089,49.1897,49.2592,11449.0
2023-07-19 11:00:00,49.57,49.64,49.57,49.63,19002.0,49.2592,49.3288,49.2592,49.3188,19002.0
2023-07-19 11:05:00,49.64,49.7,49.63,49.7,11962.0,49.3288,49.3884,49.3188,49.3884,11962.0
2023-07-19 11:10:00,49.7,49.72,49.67,49.68,21384.0,49.3884,49.4083,49.3586,49.3685,21384.0
2023-07-19 11:15:00,49.68,49.72,49.65,49.71,10411.0,49.3685,49.4083,49.3387,49.3983,10411.0
2023-07-19 11:20:00,49.72,49.72,49.65,49.66,17567.0,49.4083,49.4083,49.3387,49.3487,17567.0
2023-07-19 11:25:00,49.67,49.7,49.58,49.65,17547.0,49.3586,49.3884,49.2692,49.3387,17547.0
2023-07-19 11:30:00,49.66,49.66,49.57,49.58,7362.0,49.3487,49.3487,49.2592,49.2692,7362.0
2023-07-19 11:35:00,49.57,49.58,49.51,49.54,16294.0,49.2592,49.2692,49.1996,49.2294,16294.0
2023-07-19 11:40:00,49.52,49.57,49.51,49.57,7361.0,49.2095,49.2592,49.1996,49.2592,7361.0
2023-07-19 11:45:00,49.56,49.56,49.45,49.45,7719.0,49.2493,49.2493,49.14,49.14,7719.0
2023-07-19 11:50:00,49.44,49.52,49.42,49.48,10665.0,49.13,49.2095,49.1102,49.1698,10665.0
2023-07-19 11:55:00,49.49,49.5,49.45,49.45,4227.0,49.1797,49.1897,49.14,49.14,4227.0
2023-07-19 12:00:00,49.45,49.48,49.4,49.42,9205.0,49.14,49.1698,49.0903,49.1102,9205.0
2023-07-19 12:05:00,49.41,49.41,49.37,49.4,9297.0,49.1002,49.1002,49.0605,49.0903,9297.0
2023-07-19 12:10:00,49.39,49.46,49.39,49.44,6979.0,49.0803,49.1499,49.0803,49.13,6979.0
2023-07-19 12:15:00,49.44,49.47,49.43,49.45,6798.0,49.13,49.1598,49.1201,49.14,6798.0
2023-07-19 12:20:00,49.47,49.52,49.44,49.51,8224.0,49.1598,49.2095,49.13,49.1996,8224.0
2023-07-19 12:25:00,49.5,49.53,49.46,49.51,5869.0,49.1897,49.2195,49.1499,49.1996,5869.0
2023-07-19 12:30:00,49.51,49.51,49.41,49.41,8368.0,49.1996,49.1996,49.1002,49.1002,8368.0
2023-07-19 12:35:00,49.4,49.44,49.39,49.4,7834.0,49.0903,49.13,49.0803,49.0903,7834.0
2023-07-19 12:40:00,49.39,49.43,49.38,49.41,8169.0,49.0803,49.1201,49.0704,49.1002,8169.0
2023-07-19 12:45:00,49.39,49.4,49.35,49.39,5337.0,49.0803,49.0903,49.0406,49.0803,5337.0
2023-07-19 12:50:00,49.38,49.51,49.37,49.51,7298.0,49.0704,49.1996,49.0605,49.1996,7298.0
2023-07-19 12:55:00,49.51,49.55,49.51,49.53,7251.0,49.1996,49.2393,49.1996,49.2195,7251.0
2023-07-19 13:00:00,49.53,49.58,49.52,49.57,5408.0,49.2195,49.2692,49.2095,49.2592,5408.0
2023-07-19 13:05:00,49.56,49.56,49.49,49.5,6101.0,49.2493,49.2493,49.1797,49.1897,6101.0
2023-07-19 13:10:00,49.51,49.59,49.5,49.59,5070.0,49.1996,49.2791,49.1897,49.2791,5070.0
2023-07-19 13:15:00,49.58,49.61,49.55,49.61,9608.0,49.2692,49.299,49.2393,49.299,9608.0
2023-07-19 13:20:00,49.6,49.62,49.57,49.59,4534.0,49.289,49.3089,49.2592,49.2791,4534.0
2023-07-19 13:25:00,49.59,49.62,49.58,49.61,3829.0,49.2791,49.3089,49.2692,49.299,3829.0
2023-07-19 13:30:00,49.61,49.64,49.61,49.63,6760.0,49.299,49.3288,49.299,49.3188,6760.0
2023-07-19 13:35:00,49.63,49.63,49.55,49.58,7142.0,49.3188,49.3188,49.2393,49.2692,7142.0
2023-07-19 13:40:00,49.57,49.58,49.55,49.55,9121.0,49.2592,49.2692,49.2393,49.2393,9121.0
2023-07-19 13:45:00,49.55,49.56,49.52,49.53,6195.0,49.2393,49.2493,49.2095,49.2195,6195.0
2023-07-19 13:50:00,49.52,49.53,49.47,49.51,14053.0,49.2095,49.2195,49.1598,49.1996,14053.0
2023-07-19 13:55:00,49.5,49.57,49.5,49.57,12487.0,49.1897,49.2592,49.1897,49.2592,12487.0
2023-07-19 14:00:00,49.59,49.62,49.58,49.58,8143.0,49.2791,49.3089,49.2692,49.2692,8143.0
2023-07-19 14:05:00,49.59,49.59,49.51,49.52,5974.0,49.2791,49.2791,49.1996,49.2095,5974.0
2023-07-19 14:10:00,49.51,49.52,49.45,49.48,8064.0,49.1996,49.2095,49.14,49.1698,8064.0
2023-07-19 14:15:00,49.47,49.5,49.47,49.5,5299.0,49.1598,49.1897,49.1598,49.1897,5299.0
2023-07-19 14:20:00,49.49,49.54,49.49,49.52,6351.0,49.1797,49.2294,49.1797,49.2095,6351.0
2023-07-19 14:25:00,49.51,49.58,49.5,49.58,6847.0,49.1996,49.2692,49.1897,49.2692,6847.0
2023-07-19 14:30:00,49.59,49.69,49.59,49.66,8372.0,49.2791,49.3785,49.2791,49.3487,8372.0
2023-07-19 14:35:00,49.65,49.65,49.62,49.64,4865.0,49.3387,49.3387,49.3089,49.3288,4865.0
2023-07-19 14:40:00,49.64,49.67,49.62,49.63,8838.0,49.3288,49.3586,49.3089,49.3188,8838.0
2023-07-19 14:45:00,49.63,49.64,49.61,49.64,7987.0,49.3188,49.3288,49.299,49.3288,7987.0
2023-07-19 14:50:00,49.64,49.65,49.61,49.65,7343.0,49.3288,49.3387,49.299,49.3387,7343.0
2023-07-19 14:55:00,49.65,49.66,49.61,49.63,14200.0,49.3387,49.3487,49.299,49.3188,14200.0
2023-07-19 15:00:00,49.64,49.67,49.63,49.65,8783.0,49.3288,49.3586,49.3188,49.3387,8783.0
2023-07-19 15:05:00,49.64,49.67,49.63,49.65,11025.0,49.3288,49.3586,49.3188,49.3387,11025.0
2023-07-19 15:10:00,49.66,49.66,49.61,49.66,12023.0,49.3487,49.3487,49.299,49.3487,12023.0
2023-07-19 15:15:00,49.66,49.69,49.66,49.68,11283.0,49.3487,49.3785,49.3487,49.3685,11283.0
2023-07-19 15:20:00,49.67,49.7,49.67,49.7,15148.0,49.3586,49.3884,49.3586,49.3884,15148.0
2023-07-19 15:25:00,49.7,49.74,49.69,49.72,12189.0,49.3884,49.4282,49.3785,49.4083,12189.0
2023-07-19 15:30:00,49.72,49.72,49.67,49.69,27773.0,49.4083,49.4083,49.3586,49.3785,27773.0
2023-07-19 15:35:00,49.68,49.71,49.64,49.69,25175.0,49.3685,49.3983,49.3288,49.3785,25175.0
2023-07-19 15:40:00,49.69,49.76,49.68,49.75,43431.0,49.3785,49.448,49.3685,49.4381,43431.0
2023-07-19 15:45:00,49.75,49.75,49.68,49.71,24615.0,49.4381,49.4381,49.3685,49.3983,24615.0
2023-07-19 15:50:00,49.71,49.78,49.71,49.78,51633.0,49.3983,49.4679,49.3983,49.4679,51633.0
2023-07-19 15:55:00,49.77,49.78,49.73,49.73,131666.0,49.458,49.4679,49.4182,49.4182,131666.0
2023-07-20 09:30:00,50.12,50.21,50.09,50.09,18255.0,49.8058,49.8952,49.776,49.776,18255.0
2023-07-20 09:35:00,50.08,50.2,50.05,50.12,7533.0,49.766,49.8853,49.7362,49.8058,7533.0
2023-07-20 09:40:00,50.11,50.12,49.92,49.95,4911.0,49.7958,49.8058,49.607,49.6368,4911.0
2023-07-20 09:45:00,49.98,50.07,49.97,50.07,9842.0,49.6666,49.7561,49.6567,49.7561,9842.0
2023-07-20 09:50:00,50.05,50.18,50.05,50.13,5790.0,49.7362,49.8654,49.7362,49.8157,5790.0
2023-07-20 09:55:00,50.18,50.18,50.1,50.15,3426.0,49.8654,49.8654,49.7859,49.8356,3426.0
2023-07-20 10:00:00,50.17,50.24,50.14,50.19,9742.0,49.8555,49.925,49.8256,49.8753,9742.0
2023-07-20 10:05:00,50.17,50.29,50.17,50.23,9851.0,49.8555,49.9747,49.8555,49.9151,9851.0
2023-07-20 10:10:00,50.21,50.21,50.14,50.19,14135.0,49.8952,49.8952,49.8256,49.8753,14135.0
2023-07-20 10:15:00,50.17,50.2,50.07,50.11,5930.0,49.8555,49.8853,49.7561,49.7958,5930.0
2023-07-20 10:20:00,50.11,50.11,49.99,50.01,8434.0,49.7958,49.7958,49.6766,49.6965,8434.0
2023-07-20 10:25:00,50.01,50.02,49.93,49.99,5385.0,49.6965,49.7064,49.617,49.6766,5385.0
2023-07-20 10:30:00,49.99,50.07,49.98,50.07,4604.0,49.6766,49.7561,49.6666,49.7561,4604.0
2023-07-20 10:35:00,50.06,50.09,50.03,50.04,5070.0,49.7461,49.776,49.7163,49.7263,5070.0
2023-07-20 10:40:00,50.02,50.05,49.98,50.01,3945.0,49.7064,49.7362,49.6666,49.6965,3945.0
2023-07-20 10:45:00,50.02,50.13,50.02,50.12,7368.0,49.7064,49.8157,49.7064,49.8058,7368.0
2023-07-20 10:50:00,50.13,50.24,50.13,50.22,6715.0,49.8157,49.925,49.8157,49.9051,6715.0
2023-07-20 10:55:00,50.21,50.22,50.12,50.16,4116.0,49.8952,49.9051,49.8058,49.8455,4116.0
2023-07-20 11:00:00,50.17,50.23,50.13,50.22,3731.0,49.8555,49.9151,49.8157,49.9051,3731.0
2023-07-20 11:05:00,50.23,50.23,50.16,50.16,6425.0,49.9151,49.9151,49.8455,49.8455,6425.0
2023-07-20 11:10:00,50.15,50.17,50.09,50.1,8479.0,49.8356,49.8555,49.776,49.7859,8479.0
2023-07-20 11:15:00,50.1,50.23,50.09,50.22,17620.0,49.7859,49.9151,49.776,49.9051,17620.0
2023-07-20 11:20:00,50.22,50.24,50.18,50.22,17035.0,49.9051,49.925,49.8654,49.9051,17035.0
2023-07-20 11:25:00,50.23,50.28,50.18,50.18,9378.0,49.9151,49.9648,49.8654,49.8654,9378.0
2023-07-20 11:30:00,50.18,50.2,50.15,50.18,8244.0,49.8654,49.8853,49.8356,49.8654,8244.0
2023-07-20 11:35:00,50.18,50.25,50.17,50.25,8083.0,49.8654,49.935,49.8555,49.935,8083.0
2023-07-20 11:40:00,50.25,50.3,50.24,50.26,7653.0,49.935,49.9846,49.925,49.9449,7653.0
2023-07-20 11:45:00,50.24,50.26,50.2,50.26,5838.0,49.925,49.9449,49.8853,49.9449,5838.0
2023-07-20 11:50:00,50.25,50.33,50.25,50.3,6351.0,49.935,50.0145,49.935,49.9846,6351.0
2023-07-20 11:55:00,50.29,50.32,50.28,50.28,5720.0,49.9747,50.0045,49.9648,49.9648,5720.0
2023-07-20 12:00:00,50.29,50.29,50.23,50.25,7453.0,49.9747,49.9747,49.9151,49.935,7453.0
2023-07-20 12:05:00,50.24,50.27,50.24,50.26,5955.0,49.925,49.9548,49.925,49.9449,5955.0
2023-07-20 12:10:00,50.25,50.3,50.23,50.3,6418.0,49.935,49.9846,49.9151,49.9846,6418.0
2023-07-20 12:15:00,50.31,50.35,50.31,50.34,6361.0,49.9946,50.0343,49.9946,50.0244,6361.0
2023-07-20 12:20:00,50.33,50.4,50.33,50.33,39789.0,50.0145,50.084,50.0145,50.0145,39789.0
2023-07-20 12:25:00,50.34,50.38,50.33,50.34,7013.0,50.0244,50.0641,50.0145,50.0244,7013.0
2023-07-20 12:30:00,50.34,50.34,50.25,50.28,6256.0,50.0244,50.0244,49.935,49.9648,6256.0
2023-07-20 12:35:00,50.25,50.27,50.21,50.23,2884.0,49.935,49.9548,49.8952,49.9151,2884.0
2023-07-20 12:40:00,50.22,50.26,50.22,50.22,5009.0,49.9051,49.9449,49.9051,49.9051,5009.0
2023-07-20 12:45:00,50.22,50.33,50.22,50.31,13882.0,49.9051,50.0145,49.9051,49.9946,13882.0
2023-07-20 12:50:00,50.33,50.34,50.3,50.34,4088.0,50.0145,50.0244,49.9846,50.0244,4088.0
2023-07-20 12:55:00,50.34,50.34,50.26,50.27,6851.0,50.0244,50.0244,49.9449,49.9548,6851.0
2023-07-20 13:00:00,50.26,50.27,50.22,50.24,8998.0,49.9449,49.9548,49.9051,49.925,8998.0
2023-07-20 13:05:00,50.23,50.24,50.19,50.21,3696.0,49.9151,49.925,49.8753,49.8952,3696.0
2023-07-20 13:10:00,50.21,50.24,50.21,50.23,2660.0,49.8952,49.925,49.8952,49.9151,2660.0
2023-07-20 13:15:00,50.23,50.24,50.17,50.2,11861.0,49.9151,49.925,49.8555,49.8853,11861.0
2023-07-20 13:20:00,50.2,50.25,50.19,50.22,6306.0,49.8853,49.935,49.8753,49.9051,6306.0
2023-07-20 13:25:00,50.22,50.24,50.2,50.23,6809.0,49.9051,49.925,49.8853,49.9151,6809.0
2023-07-20 13:30:00,50.22,50.27,50.21,50.24,7989.0,49.9051,49.9548,49.8952,49.925,7989.0
2023-07-20 13:35:00,50.24,50.24,50.17,50.18,5258.0,49.925,49.925,49.8555,49.8654,5258.0
2023-07-20 13:40:00,50.18,50.19,50.14,50.17,8058.0,49.8654,49.8753,49.8256,49.8555,8058.0
2023-07-20 13:45:00,50.18,50.2,50.16,50.17,5230.0,49.8654,49.8853,49.8455,49.8555,5230.0
2023-07-20 13:50:00,50.18,50.19,50.17,50.19,3519.0,49.8654,49.8753,49.8555,49.8753,3519.0
2023-07-20 13:55:00,50.19,50.21,50.19,50.21,5830.0,49.8753,49.8952,49.8753,49.8952,5830.0
2023-07-20 14:00:00,50.22,50.24,50.19,50.22,7268.0,49.9051,49.925,49.8753,49.9051,7268.0
2023-07-20 14:05:00,50.22,50.29,50.21,50.26,22207.0,49.9051,49.9747,49.8952,49.9449,22207.0
2023-07-20 14:10:00,50.26,50.28,50.24,50.25,7942.0,49.9449,49.9648,49.925,49.935,7942.0
2023-07-20 14:15:00,50.25,50.27,50.21,50.22,6271.0,49.935,49.9548,49.8952,49.9051,6271.0
2023-07-20 14:20:00,50.21,50.26,50.19,50.24,9542.0,49.8952,49.9449,49.8753,49.925,9542.0
2023-07-20 14:25:00,50.23,50.23,50.15,50.18,4907.0,49.9151,49.9151,49.8356,49.8654,4907.0
2023-07-20 14:30:00,50.18,50.21,50.17,50.21,6965.0,49.8654,49.8952,49.8555,49.8952,6965.0
2023-07-20 14:35:00,50.21,50.27,50.18,50.27,8383.0,49.8952,49.9548,49.8654,49.9548,8383.0
2023-07-20 14:40:00,50.27,50.27,50.23,50.26,5388.0,49.9548,49.9548,49.9151,49.9449,5388.0
2023-07-20 14:45:00,50.25,50.28,50.24,50.27,9558.0,49.935,49.9648,49.925,49.9548,9558.0
2023-07-20 14:50:00,50.28,50.28,50.25,50.27,10330.0,49.9648,49.9648,49.935,49.9548,10330.0
2023-07-20 14:55:00,50.27,50.27,50.22,50.25,9973.0,49.9548,49.9548,49.9051,49.935,9973.0
2023-07-20 15:00:00,50.25,50.26,50.22,50.23,17461.0,49.935,49.9449,49.9051,49.9151,17461.0
2023-07-20 15:05:00,50.23,50.33,50.23,50.3,10947.0,49.9151,50.0145,49.9151,49.9846,10947.0
2023-07-20 15:10:00,50.3,50.34,50.29,50.32,9463.0,49.9846,50.0244,49.9747,50.0045,9463.0
2023-07-20 15:15:00,50.31,50.33,50.22,50.26,6923.0,49.9946,50.0145,49.9051,49.9449,6923.0
2023-07-20 15:20:00,50.26,50.3,50.24,50.27,8472.0,49.9449,49.9846,49.925,49.9548,8472.0
2023-07-20 15:25:00,50.27,50.28,50.24,50.26,8523.0,49.9548,49.9648,49.925,49.9449,8523.0
2023-07-20 15:30:00,50.27,50.32,50.25,50.29,15634.0,49.9548,50.0045,49.935,49.9747,15634.0
2023-07-20 15:35:00,50.27,50.3,50.25,50.26,9912.0,49.9548,49.9846,49.935,49.9449,9912.0
2023-07-20 15:40:00,50.25,50.28,50.23,50.24,11616.0,49.935,49.9648,49.9151,49.925,11616.0
2023-07-20 15:45:00,50.23,50.29,50.23,50.28,14447.0,49.9151,49.9747,49.9151,49.9648,14447.0
2023-07-20 15:50:00,50.29,50.36,50.29,50.36,49167.0,49.9747,50.0443,49.9747,50.0443,49167.0
2023-07-20 15:55:00,50.36,50.41,50.34,50.39,119117.0,50.0443,50.0939,50.0244,50.0741,119117.0
2023-07-21 09:30:00,50.67,50.67,50.47,50.53,53817.0,50.3523,50.3523,50.1536,50.2132,53817.0
2023-07-21 09:35:00,50.52,50.68,50.51,50.66,4230.0,50.2033,50.3623,50.1933,50.3424,4230.0
2023-07-21 09:40:00,50.7,50.7,50.4,50.4,7943.0,50.3821,50.3821,50.084,50.084,7943.0
2023-07-21 09:45:00,50.39,50.4,50.26,50.4,6818.0,50.0741,50.084,49.9449,50.084,6818.0
2023-07-21 09:50:00,50.41,50.41,50.28,50.34,4569.0,50.0939,50.0939,49.9648,50.0244,4569.0
2023-07-21 09:55:00,50.36,50.36,50.27,50.27,5549.0,50.0443,50.0443,49.9548,49.9548,5549.0
2023-07-21 10:00:00,50.29,50.38,50.28,50.36,7250.0,49.9747,50.0641,49.9648,50.0443,7250.0
2023-07-21 10:05:00,50.36,50.37,50.32,50.37,4937.0,50.0443,50.0542,50.0045,50.0542,4937.0
2023-07-21 10:10:00,50.37,50.38,50.3,50.33,6118.0,50.0542,50.0641,49.9846,50.0145,6118.0
2023-07-21 10:15:00,50.32,50.4,50.32,50.39,3568.0,50.0045,50.084,50.0045,50.0741,3568.0
2023-07-21 10:20:00,50.38,50.39,50.3,50.3,5586.0,50.0641,50.0741,49.9846,49.9846,5586.0
2023-07-21 10:25:00,50.3,50.32,50.26,50.26,5375.0,49.9846,50.0045,49.9449,49.9449,5375.0
2023-07-21 10:30:00,50.25,50.26,50.21,50.22,6961.0,49.935,49.9449,49.8952,49.9051,6961.0
2023-07-21 10:35:00,50.22,50.32,50.22,50.32,4347.0,49.9051,50.0045,49.9051,50.0045,4347.0
2023-07-21 10:40:00,50.34,50.38,50.34,50.37,2019.0,50.0244,50.0641,50.0244,50.0542,2019.0
2023-07-21 10:45:00,50.34,50.34,50.27,50.29,2704.0,50.0244,50.0244,49.9548,49.9747,2704.0
2023-07-21 10:50:00,50.28,50.3,50.25,50.28,4309.0,49.9648,49.9846,49.935,49.9648,4309.0
2023-07-21 10:55:00,50.28,50.3,50.25,50.28,4176.0,49.9648,49.9846,49.935,49.9648,4176.0
2023-07-21 11:00:00,50.29,50.32,50.24,50.26,2889.0,49.9747,50.0045,49.925,49.9449,2889.0
2023-07-21 11:05:00,50.28,50.29,50.25,50.27,2112.0,49.9648,49.9747,49.935,49.9548,2112.0
2023-07-21 11:10:00,50.27,50.28,50.23,50.23,3505.0,49.9548,49.9648,49.9151,49.9151,3505.0
2023-07-21 11:15:00,50.2,50.27,50.2,50.24,3954.0,49.8853,49.9548,49.8853,49.925,3954.0
2023-07-21 11:20:00,50.24,50.24,50.17,50.17,4026.0,49.925,49.925,49.8555,49.8555,4026.0
2023-07-21 11:25:00,50.15,50.18,50.12,50.14,8290.0,49.8356,49.8654,49.8058,49.8256,8290.0
2023-07-21 11:30:00,50.14,50.17,50.08,50.1,7067.0,49.8256,49.8555,49.766,49.7859,7067.0
2023-07-21 11:35:00,50.1,50.17,50.06,50.06,19443.0,49.7859,49.8555,49.7461,49.7461,19443.0
2023-07-21 11:40:00,50.07,50.11,50.07,50.08,8007.0,49.7561,49.7958,49.7561,49.766,8007.0
2023-07-21 11:45:00,50.07,50.11,50.04,50.1,8141.0,49.7561,49.7958,49.7263,49.7859,8141.0
2023-07-21 11:50:00,50.12,50.16,50.08,50.1,5911.0,49.8058,49.8455,49.766,49.7859,5911.0
2023-07-21 11:55:00,50.09,50.17,50.09,50.17,3201.0,49.776,49.8555,49.776,49.8555,3201.0
2023-07-21 12:00:00,50.16,50.16,50.09,50.13,5429.0,49.8455,49.8455,49.776,49.8157,5429.0
2023-07-21 12:05:00,50.13,50.18,50.12,50.18,3116.0,49.8157,49.8654,49.8058,49.8654,3116.0
2023-07-21 12:10:00,50.17,50.19,50.14,50.16,3692.0,49.8555,49.8753,49.8256,49.8455,3692.0
2023-07-21 12:15:00,50.17,50.2,50.16,50.16,3433.0,49.8555,49.8853,49.8455,49.8455,3433.0
2023-07-21 12:20:00,50.18,50.21,50.17,50.21,1876.0,49.8654,49.8952,49.8555,49.8952,1876.0
2023-07-21 12:25:00,50.21,50.21,50.14,50.14,2011.0,49.8952,49.8952,49.8256,49.8256,2011.0
2023-07-21 12:30:00,50.14,50.15,50.1,50.1,3831.0,49.8256,49.8356,49.7859,49.7859,3831.0
2023-07-21 12:35:00,50.08,50.1,50.05,50.1,4900.0,49.766,49.7859,49.7362,49.7859,4900.0
2023-07-21 12:40:00,50.09,50.14,50.09,50.14,1224.0,49.776,49.8256,49.776,49.8256,1224.0
2023-07-21 12:45:00,50.14,50.15,50.1,50.12,3388.0,49.8256,49.8356,49.7859,49.8058,3388.0
2023-07-21 12:50:00,50.11,50.17,50.1,50.16,5997.0,49.7958,49.8555,49.7859,49.8455,5997.0
2023-07-21 12:55:00,50.16,50.18,50.14,50.16,6736.0,49.8455,49.8654,49.8256,49.8455,6736.0
2023-07-21 13:00:00,50.16,50.18,50.14,50.17,3434.0,49.8455,49.8654,49.8256,49.8555,3434.0
2023-07-21 13:05:00,50.16,50.22,50.16,50.21,3418.0,49.8455,49.9051,49.8455,49.8952,3418.0
2023-07-21 13:10:00,50.22,50.24,50.21,50.22,5514.0,49.9051,49.925,49.8952,49.9051,5514.0
2023-07-21 13:15:00,50.22,50.24,50.21,50.22,2360.0,49.9051,49.925,49.8952,49.9051,2360.0
2023-07-21 13:20:00,50.22,50.22,50.18,50.19,2093.0,49.9051,49.9051,49.8654,49.8753,2093.0
2023-07-21 13:25:00,50.18,50.23,50.17,50.23,5122.0,49.8654,49.9151,49.8555,49.9151,5122.0
2023-07-21 13:30:00,50.23,50.24,50.2,50.24,3459.0,49.9151,49.925,49.8853,49.925,3459.0
2023-07-21 13:35:00,50.24,50.26,50.21,50.22,2906.0,49.925,49.9449,49.8952,49.9051,2906.0
2023-07-21 13:40:00,50.21,50.24,50.2,50.22,5533.0,49.8952,49.925,49.8853,49.9051,5533.0
2023-07-21 13:45:00,50.22,50.23,50.2,50.21,2876.0,49.9051,49.9151,49.8853,49.8952,2876.0
2023-07-21 13:50:00,50.21,50.22,50.18,50.22,20061.0,49.8952,49.9051,49.8654,49.9051,20061.0
2023-07-21 13:55:00,50.21,50.21,50.15,50.16,2709.0,49.8952,49.8952,49.8356,49.8455,2709.0
2023-07-21 14:00:00,50.17,50.18,50.12,50.12,2983.0,49.8555,49.8654,49.8058,49.8058,2983.0
2023-07-21 14:05:00,50.12,50.16,50.11,50.16,3004.0,49.8058,49.8455,49.7958,49.8455,3004.0
2023-07-21 14:10:00,50.16,50.17,50.11,50.11,2848.0,49.8455,49.8555,49.7958,49.7958,2848.0
2023-07-21 14:15:00,50.1,50.12,50.09,50.11,4298.0,49.7859,49.8058,49.776,49.7958,4298.0
2023-07-21 14:20:00,50.12,50.13,50.09,50.09,3265.0,49.8058,49.8157,49.776,49.776,3265.0
2023-07-21 14:25:00,50.08,50.1,50.08,50.1,2271.0,49.766,49.7859,49.766,49.7859,2271.0
2023-07-21 14:30:00,50.12,50.12,50.1,50.11,2532.0,49.8058,49.8058,49.7859,49.7958,2532.0
2023-07-21 14:35:00,50.11,50.15,50.11,50.15,2311.0,49.7958,49.8356,49.7958,49.8356,2311.0
2023-07-21 14:40:00,50.14,50.18,50.14,50.18,2531.0,49.8256,49.8654,49.8256,49.8654,2531.0
2023-07-21 14:45:00,50.18,50.19,50.17,50.18,3671.0,49.8654,49.8753,49.8555,49.8654,3671.0
2023-07-21 14:50:00,50.18,50.21,50.17,50.21,4940.0,49.8654,49.8952,49.8555,49.8952,4940.0
2023-07-21 14:55:00,50.21,50.21,50.15,50.16,6358.0,49.8952,49.8952,49.8356,49.8455,6358.0
2023-07-21 15:00:00,50.17,50.19,50.14,50.15,5388.0,49.8555,49.8753,49.8256,49.8356,5388.0
2023-07-21 15:05:00,50.14,50.16,50.1,50.11,5748.0,49.8256,49.8455,49.7859,49.7958,5748.0
2023-07-21 15:10:00,50.12,50.15,50.11,50.15,3115.0,49.8058,49.8356,49.7958,49.8356,3115.0
2023-07-21 15:15:00,50.15,50.2,50.13,50.19,10591.0,49.8356,49.8853,49.8157,49.8753,10591.0
2023-07-21 15:20:00,50.19,50.21,50.12,50.13,9983.0,49.8753,49.8952,49.8058,49.8157,9983.0
2023-07-21 15:25:00,50.13,50.16,50.12,50.13,6714.0,49.8157,49.8455,49.8058,49.8157,6714.0
2023-07-21 15:30:00,50.14,50.16,50.08,50.11,9551.0,49.8256,49.8455,49.766,49.7958,9551.0
2023-07-21 15:35:00,50.1,50.13,50.08,50.09,9297.0,49.7859,49.8157,49.766,49.776,9297.0
2023-07-21 15:40:00,50.09,50.09,50.03,50.03,11256.0,49.776,49.776,49.7163,49.7163,11256.0
2023-07-21 15:45:00,50.03,50.04,49.97,50.0,21546.0,49.7163,49.7263,49.6567,49.6865,21546.0
2023-07-21 15:50:00,49.98,50.07,49.96,50.04,41112.0,49.6666,49.7561,49.6468,49.7263,41112.0
2023-07-21 15:55:00,50.04,50.05,49.89,49.91,168884.0,49.7263,49.7362,49.5772,49.5971,168884.0
2023-07-24 09:30:00,49.95,49.98,49.64,49.96,16942.0,49.6368,49.6666,49.3288,49.6468,16942.0
2023-07-24 09:35:00,49.97,50.16,49.96,50.09,9331.0,49.6567,49.8455,49.6468,49.776,9331.0
2023-07-24 09:40:00,50.09,50.17,50.07,50.16,3280.0,49.776,49.8555,49.7561,49.8455,3280.0
2023-07-24 09:45:00,50.14,50.2,50.1,50.1,4951.0,49.8256,49.8853,49.7859,49.7859,4951.0
2023-07-24 09:50:00,50.1,50.14,50.06,50.13,8055.0,49.7859,49.8256,49.7461,49.8157,8055.0
2023-07-24 09:55:00,50.13,50.15,50.08,50.12,4108.0,49.8157,49.8356,49.766,49.8058,4108.0
2023-07-24 10:00:00,50.12,50.14,50.06,50.06,5920.0,49.8058,49.8256,49.7461,49.7461,5920.0
2023-07-24 10:05:00,50.05,50.05,49.96,49.99,6905.0,49.7362,49.7362,49.6468,49.6766,6905.0
2023-07-24 10:10:00,49.99,50.01,49.92,50.0,6400.0,49.6766,49.6965,49.607,49.6865,6400.0
2023-07-24 10:15:00,50.02,50.02,49.91,49.91,5667.0,49.7064,49.7064,49.5971,49.5971,5667.0
2023-07-24 10:20:00,49.89,49.89,49.81,49.83,5771.0,49.5772,49.5772,49.4977,49.5176,5771.0
2023-07-24 10:25:00,49.83,49.9,49.82,49.9,4582.0,49.5176,49.5871,49.5076,49.5871,4582.0
2023-07-24 10:30:00,49.91,49.94,49.84,49.89,5825.0,49.5971,49.6269,49.5275,49.5772,5825.0
2023-07-24 10:35:00,49.89,49.94,49.89,49.91,5203.0,49.5772,49.6269,49.5772,49.5971,5203.0
2023-07-24 10:40:00,49.93,49.96,49.88,49.94,4458.0,49.617,49.6468,49.5673,49.6269,4458.0
2023-07-24 10:45:00,49.94,49.96,49.88,49.91,9166.0,49.6269,49.6468,49.5673,49.5971,9166.0
2023-07-24 10:50:00,49.92,49.96,49.92,49.96,6742.0,49.607,49.6468,49.607,49.6468,6742.0
2023-07-24 10:55:00,49.95,49.97,49.93,49.95,4685.0,49.6368,49.6567,49.617,49.6368,4685.0
2023-07-24 11:00:00,49.96,49.97,49.91,49.93,3129.0,49.6468,49.6567,49.5971,49.617,3129.0
2023-07-24 11:05:00,49.91,49.94,49.89,49.92,4158.0,49.5971,49.6269,49.5772,49.607,4158.0
2023-07-24 11:10:00,49.91,49.93,49.88,49.88,5296.0,49.5971,49.617,49.5673,49.5673,5296.0
2023-07-24 11:15:00,49.89,49.91,49.84,49.88,16071.0,49.5772,49.5971,49.5275,49.5673,16071.0
2023-07-24 11:20:00,49.88,49.97,49.88,49.97,4344.0,49.5673,49.6567,49.5673,49.6567,4344.0
2023-07-24 11:25:00,49.97,49.97,49.9,49.94,10824.0,49.6567,49.6567,49.5871,49.6269,10824.0
2023-07-24 11:30:00,49.95,50.0,49.95,49.97,3494.0,49.6368,49.6865,49.6368,49.6567,3494.0
2023-07-24 11:35:00,49.97,49.97,49.93,49.95,3777.0,49.6567,49.6567,49.617,49.6368,3777.0
2023-07-24 11:40:00,49.95,50.02,49.93,50.02,7534.0,49.6368,49.7064,49.617,49.7064,7534.0
2023-07-24 11:45:00,50.02,50.04,49.99,50.03,6246.0,49.7064,49.7263,49.6766,49.7163,6246.0
2023-07-24 11:50:00,50.01,50.04,50.01,50.04,2830.0,49.6965,49.7263,49.6965,49.7263,2830.0
2023-07-24 11:55:00,50.03,50.07,50.02,50.05,3871.0,49.7163,49.7561,49.7064,49.7362,3871.0
2023-07-24 12:00:00,50.04,50.06,50.02,50.05,2526.0,49.7263,49.7461,49.7064,49.7362,2526.0
2023-07-24 12:05:00,50.05,50.06,49.98,50.0,4692.0,49.7362,49.7461,49.6666,49.6865,4692.0
2023-07-24 12:10:00,49.99,49.99,49.93,49.94,3790.0,49.6766,49.6766,49.617,49.6269,3790.0
2023-07-24 12:15:00,49.94,49.96,49.91,49.92,6576.0,49.6269,49.6468,49.5971,49.607,6576.0
2023-07-24 12:20:00,49.91,49.94,49.9,49.91,3337.0,49.5971,49.6269,49.5871,49.5971,3337.0
2023-07-24 12:25:00,49.91,49.97,49.9,49.97,4129.0,49.5971,49.6567,49.5871,49.6567,4129.0
2023-07-24 12:30:00,49.96,49.96,49.89,49.9,2784.0,49.6468,49.6468,49.5772,49.5871,2784.0
2023-07-24 12:35:00,49.9,49.95,49.89,49.95,7012.0,49.5871,49.6368,49.5772,49.6368,7012.0
2023-07-24 12:40:00,49.95,49.96,49.92,49.94,4723.0,49.6368,49.6468,49.607,49.6269,4723.0
2023-07-24 12:45:00,49.94,50.02,49.92,50.02,7983.0,49.6269,49.7064,49.607,49.7064,7983.0
2023-07-24 12:50:00,50.01,50.09,50.0,50.05,10781.0,49.6965,49.776,49.6865,49.7362,10781.0
2023-07-24 12:55:00,50.06,50.12,50.05,50.1,9277.0,49.7461,49.8058,49.7362,49.7859,9277.0
2023-07-24 13:00:00,50.11,50.12,50.04,50.05,4367.0,49.7958,49.8058,49.7263,49.7362,4367.0
2023-07-24 13:05:00,50.05,50.07,50.04,50.07,3144.0,49.7362,49.7561,49.7263,49.7561,3144.0
2023-07-24 13:10:00,50.06,50.07,50.02,50.05,5641.0,49.7461,49.7561,49.7064,49.7362,5641.0
2023-07-24 13:15:00,50.06,50.09,50.06,50.06,4004.0,49.7461,49.776,49.7461,49.7461,4004.0
2023-07-24 13:20:00,50.07,50.09,50.04,50.08,4624.0,49.7561,49.776,49.7263,49.766,4624.0
2023-07-24 13:25:00,50.09,50.12,50.08,50.12,5871.0,49.776,49.8058,49.766,49.8058,5871.0
2023-07-24 13:30:00,50.12,50.13,50.1,50.13,4103.0,49.8058,49.8157,49.7859,49.8157,4103.0
2023-07-24 13:35:00,50.13,50.15,50.11,50.14,8682.0,49.8157,49.8356,49.7958,49.8256,8682.0
2023-07-24 13:40:00,50.14,50.14,50.09,50.09,4369.0,49.8256,49.8256,49.776,49.776,4369.0
2023-07-24 13:45:00,50.08,50.11,50.07,50.09,2859.0,49.766,49.7958,49.7561,49.776,2859.0
2023-07-24 13:50:00,50.09,50.11,50.07,50.11,18504.0,49.776,49.7958,49.7561,49.7958,18504.0
2023-07-24 13:55:00,50.1,50.14,50.08,50.13,8318.0,49.7859,49.8256,49.766,49.8157,8318.0
2023-07-24 14:00:00,50.13,50.19,50.13,50.19,5064.0,49.8157,49.8753,49.8157,49.8753,5064.0
2023-07-24 14:05:00,50.18,50.2,50.17,50.19,3561.0,49.8654,49.8853,49.8555,49.8753,3561.0
2023-07-24 14:10:00,50.19,50.19,50.17,50.17,4345.0,49.8753,49.8753,49.8555,49.8555,4345.0
2023-07-24 14:15:00,50.16,50.19,50.15,50.15,4659.0,49.8455,49.8753,49.8356,49.8356,4659.0
2023-07-24 14:20:00,50.15,50.19,50.15,50.19,5291.0,49.8356,49.8753,49.8356,49.8753,5291.0
2023-07-24 14:25:00,50.19,50.2,50.17,50.17,7228.0,49.8753,49.8853,49.8555,49.8555,7228.0
2023-07-24 14:30:00,50.18,50.18,50.13,50.14,4760.0,49.8654,49.8654,49.8157,49.8256,4760.0
2023-07-24 14:35:00,50.14,50.15,50.11,50.14,7698.0,49.8256,49.8356,49.7958,49.8256,7698.0
2023-07-24 14:40:00,50.13,50.13,50.08,50.09,3029.0,49.8157,49.8157,49.766,49.776,3029.0
2023-07-24 14:45:00,50.1,50.11,50.07,50.08,6128.0,49.7859,49.7958,49.7561,49.766,6128.0
2023-07-24 14:50:00,50.09,50.11,50.07,50.1,3514.0,49.776,49.7958,49.7561,49.7859,3514.0
2023-07-24 14:55:00,50.09,50.1,50.07,50.07,4720.0,49.776,49.7859,49.7561,49.7561,4720.0
2023-07-24 15:00:00,50.07,50.1,50.03,50.09,21705.0,49.7561,49.7859,49.7163,49.776,21705.0
2023-07-24 15:05:00,50.09,50.09,50.03,50.07,9106.0,49.776,49.776,49.7163,49.7561,9106.0
2023-07-24 15:10:00,50.07,50.08,50.02,50.03,6538.0,49.7561,49.766,49.7064,49.7163,6538.0
2023-07-24 15:15:00,50.03,50.06,50.02,50.05,8783.0,49.7163,49.7461,49.7064,49.7362,8783.0
2023-07-24 15:20:00,50.05,50.05,50.01,50.02,8983.0,49.7362,49.7362,49.6965,49.7064,8983.0
2023-07-24 15:25:00,50.02,50.02,49.95,50.0,13130.0,49.7064,49.7064,49.6368,49.6865,13130.0
2023-07-24 15:30:00,49.99,50.02,49.97,49.98,15074.0,49.6766,49.7064,49.6567,49.6666,15074.0
2023-07-24 15:35:00,49.98,50.01,49.98,49.98,21557.0,49.6666,49.6965,49.6666,49.6666,21557.0
2023-07-24 15:40:00,49.99,50.05,49.98,50.05,24203.0,49.6766,49.7362,49.6666,49.7362,24203.0
2023-07-24 15:45:00,50.05,50.11,50.03,50.03,35504.0,49.7362,49.7958,49.7163,49.7163,35504.0
2023-07-24 15:50:00,50.03,50.04,49.98,50.01,44102.0,49.7163,49.7263,49.6666,49.6965,44102.0
2023-07-24 15:55:00,50.01,50.1,49.98,50.08,159243.0,49.6965,49.7859,49.6666,49.766,159243.0
2023-07-25 09:30:00,49.78,49.84,49.6,49.76,61939.0,49.4679,49.5275,49.289,49.448,61939.0
2023-07-25 09:35:00,49.75,49.75,49.6,49.71,32463.0,49.4381,49.4381,49.289,49.3983,32463.0
2023-07-25 09:40:00,49.72,49.78,49.61,49.68,52113.0,49.4083,49.4679,49.299,49.3685,52113.0
2023-07-25 09:45:00,49.69,49.73,49.61,49.63,40926.0,49.3785,49.4182,49.299,49.3188,40926.0
2023-07-25 09:50:00,49.64,49.71,49.56,49.58,48049.0,49.3288,49.3983,49.2493,49.2692,48049.0
2023-07-25 09:55:00,49.57,49.6,49.44,49.44,35010.0,49.2592,49.289,49.13,49.13,35010.0
2023-07-25 10:00:00,49.44,49.5,49.39,49.48,60798.0,49.13,49.1897,49.0803,49.1698,60798.0
2023-07-25 10:05:00,49.48,49.53,49.41,49.51,65198.0,49.1698,49.2195,49.1002,49.1996,65198.0
2023-07-25 10:10:00,49.53,49.7,49.52,49.66,42291.0,49.2195,49.3884,49.2095,49.3487,42291.0
2023-07-25 10:15:00,49.66,49.67,49.52,49.58,29645.0,49.3487,49.3586,49.2095,49.2692,29645.0
2023-07-25 10:20:00,49.6,49.66,49.58,49.66,28055.0,49.289,49.3487,49.2692,49.3487,28055.0
2023-07-25 10:25:00,49.66,49.89,49.66,49.88,22486.0,49.3487,49.5772,49.3487,49.5673,22486.0
2023-07-25 10:30:00,49.87,49.92,49.8,49.92,16659.0,49.5573,49.607,49.4878,49.607,16659.0
2023-07-25 10:35:00,49.92,49.96,49.8,49.83,68967.0,49.607,49.6468,49.4878,49.5176,68967.0
2023-07-25 10:40:00,49.79,49.8,49.74,49.75,36404.0,49.4778,49.4878,49.4282,49.4381,36404.0
2023-07-25 10:45:00,49.76,49.79,49.73,49.76,30148.0,49.448,49.4778,49.4182,49.448,30148.0
2023-07-25 10:50:00,49.76,49.81,49.72,49.8,58657.0,49.448,49.4977,49.4083,49.4878,58657.0
2023-07-25 10:55:00,49.8,49.81,49.71,49.77,18117.0,49.4878,49.4977,49.3983,49.458,18117.0
2023-07-25 11:00:00,49.8,49.84,49.74,49.84,10771.0,49.4878,49.5275,49.4282,49.5275,10771.0
2023-07-25 11:05:00,49.84,49.9,49.8,49.83,10313.0,49.5275,49.5871,49.4878,49.5176,10313.0
2023-07-25 11:10:00,49.85,49.85,49.72,49.77,14775.0,49.5375,49.5375,49.4083,49.458,14775.0
2023-07-25 11:15:00,49.77,49.77,49.69,49.74,10089.0,49.458,49.458,49.3785,49.4282,10089.0
2023-07-25 11:20:00,49.73,49.81,49.71,49.81,10519.0,49.4182,49.4977,49.3983,49.4977,10519.0
2023-07-25 11:25:00,49.8,49.85,49.8,49.85,11935.0,49.4878,49.5375,49.4878,49.5375,11935.0
2023-07-25 11:30:00,49.86,49.89,49.76,49.83,16016.0,49.5474,49.5772,49.448,49.5176,16016.0
2023-07-25 11:35:00,49.83,49.87,49.76,49.86,67984.0,49.5176,49.5573,49.448,49.5474,67984.0
2023-07-25 11:40:00,49.87,49.87,49.83,49.85,9599.0,49.5573,49.5573,49.5176,49.5375,9599.0
2023-07-25 11:45:00,49.85,49.87,49.77,49.82,10053.0,49.5375,49.5573,49.458,49.5076,10053.0
2023-07-25 11:50:00,49.82,49.85,49.8,49.84,7991.0,49.5076,49.5375,49.4878,49.5275,7991.0
2023-07-25 11:55:00,49.84,49.84,49.79,49.82,12183.0,49.5275,49.5275,49.4778,49.5076,12183.0
2023-07-25 12:00:00,49.82,49.86,49.81,49.84,9907.0,49.5076,49.5474,49.4977,49.5275,9907.0
2023-07-25 12:05:00,49.85,49.94,49.85,49.91,16733.0,49.5375,49.6269,49.5375,49.5971,16733.0
2023-07-25 12:10:00,49.91,49.94,49.87,49.9,11688.0,49.5971,49.6269,49.5573,49.5871,11688.0
2023-07-25 12:15:00,49.89,49.89,49.84,49.86,9774.0,49.5772,49.5772,49.5275,49.5474,9774.0
2023-07-25 12:20:00,49.86,49.91,49.84,49.89,10780.0,49.5474,49.5971,49.5275,49.5772,10780.0
2023-07-25 12:25:00,49.9,49.9,49.85,49.88,9807.0,49.5871,49.5871,49.5375,49.5673,9807.0
2023-07-25 12:30:00,49.87,49.91,49.86,49.9,12007.0,49.5573,49.5971,49.5474,49.5871,12007.0
2023-07-25 12:35:00,49.9,49.92,49.88,49.9,20737.0,49.5871,49.607,49.5673,49.5871,20737.0
2023-07-25 12:40:00,49.89,49.96,49.89,49.95,24152.0,49.5772,49.6468,49.5772,49.6368,24152.0
2023-07-25 12:45:00,49.94,49.96,49.89,49.91,10206.0,49.6269,49.6468,49.5772,49.5971,10206.0
2023-07-25 12:50:00,49.91,49.94,49.88,49.89,7858.0,49.5971,49.6269,49.5673,49.5772,7858.0
2023-07-25 12:55:00,49.89,49.94,49.88,49.91,10672.0,49.5772,49.6269,49.5673,49.5971,10672.0
2023-07-25 13:00:00,49.9,49.9,49.87,49.88,5434.0,49.5871,49.5871,49.5573,49.5673,5434.0
2023-07-25 13:05:00,49.88,49.9,49.8,49.83,27877.0,49.5673,49.5871,49.4878,49.5176,27877.0
2023-07-25 13:10:00,49.83,49.83,49.75,49.77,11676.0,49.5176,49.5176,49.4381,49.458,11676.0
2023-07-25 13:15:00,49.77,49.82,49.74,49.79,15093.0,49.458,49.5076,49.4282,49.4778,15093.0
2023-07-25 13:20:00,49.79,49.85,49.78,49.82,36459.0,49.4778,49.5375,49.4679,49.5076,36459.0
2023-07-25 13:25:00,49.81,49.84,49.78,49.8,43599.0,49.4977,49.5275,49.4679,49.4878,43599.0
2023-07-25 13:30:00,49.8,49.84,49.78,49.84,57154.0,49.4878,49.5275,49.4679,49.5275,57154.0
2023-07-25 13:35:00,49.84,50.0,49.82,49.97,109052.0,49.5275,49.6865,49.5076,49.6567,109052.0
2023-07-25 13:40:00,49.96,50.0,49.89,49.9,22270.0,49.6468,49.6865,49.5772,49.5871,22270.0
2023-07-25 13:45:00,49.9,49.99,49.9,49.99,14282.0,49.5871,49.6766,49.5871,49.6766,14282.0
2023-07-25 13:50:00,49.98,50.0,49.93,49.95,22392.0,49.6666,49.6865,49.617,49.6368,22392.0
2023-07-25 13:55:00,49.94,49.96,49.92,49.92,10743.0,49.6269,49.6468,49.607,49.607,10743.0
2023-07-25 14:00:00,49.93,49.99,49.93,49.98,14089.0,49.617,49.6766,49.617,49.6666,14089.0
2023-07-25 14:05:00,49.98,50.08,49.98,50.08,20443.0,49.6666,49.766,49.6666,49.766,20443.0
2023-07-25 14:10:00,50.07,50.1,50.05,50.08,8832.0,49.7561,49.7859,49.7362,49.766,8832.0
2023-07-25 14:15:00,50.09,50.16,50.08,50.16,9615.0,49.776,49.8455,49.766,49.8455,9615.0
2023-07-25 14:20:00,50.15,50.21,50.13,50.18,22609.0,49.8356,49.8952,49.8157,49.8654,22609.0
2023-07-25 14:25:00,50.18,50.24,50.16,50.2,22356.0,49.8654,49.925,49.8455,49.8853,22356.0
2023-07-25 14:30:00,50.21,50.21,50.14,50.16,43993.0,49.8952,49.8952,49.8256,49.8455,43993.0
2023-07-25 14:35:00,50.15,50.21,50.15,50.2,10876.0,49.8356,49.8952,49.8356,49.8853,10876.0
2023-07-25 14:40:00,50.21,50.26,50.2,50.26,12819.0,49.8952,49.9449,49.8853,49.9449,12819.0
2023-07-25 14:45:00,50.26,50.28,50.17,50.19,16851.0,49.9449,49.9648,49.8555,49.8753,16851.0
2023-07-25 14:50:00,50.19,50.19,50.14,50.15,9806.0,49.8753,49.8753,49.8256,49.8356,9806.0
2023-07-25 14:55:00,50.14,50.16,50.11,50.13,12871.0,49.8256,49.8455,49.7958,49.8157,12871.0
2023-07-25 15:00:00,50.14,50.17,50.1,50.13,18119.0,49.8256,49.8555,49.7859,49.8157,18119.0
2023-07-25 15:05:00,50.13,50.15,50.09,50.13,24633.0,49.8157,49.8356,49.776,49.8157,24633.0
2023-07-25 15:10:00,50.12,50.19,50.12,50.19,43411.0,49.8058,49.8753,49.8058,49.8753,43411.0
2023-07-25 15:15:00,50.19,50.22,50.17,50.21,15273.0,49.8753,49.9051,49.8555,49.8952,15273.0
2023-07-25 15:20:00,50.21,50.23,50.19,50.2,12883.0,49.8952,49.9151,49.8753,49.8853,12883.0
2023-07-25 15:25:00,50.21,50.24,50.2,50.2,13638.0,49.8952,49.925,49.8853,49.8853,13638.0
2023-07-25 15:30:00,50.21,50.25,50.16,50.2,26542.0,49.8952,49.935,49.8455,49.8853,26542.0
2023-07-25 15:35:00,50.2,50.25,50.16,50.24,22984.0,49.8853,49.935,49.8455,49.925,22984.0
2023-07-25 15:40:00,50.23,50.24,50.19,50.21,38904.0,49.9151,49.925,49.8753,49.8952,38904.0
2023-07-25 15:45:00,50.2,50.25,50.14,50.15,70393.0,49.8853,49.935,49.8256,49.8356,70393.0
2023-07-25 15:50:00,50.14,50.19,50.11,50.16,77003.0,49.8256,49.8753,49.7958,49.8455,77003.0
2023-07-25 15:55:00,50.17,50.23,50.16,50.22,174618.0,49.8555,49.9151,49.8455,49.9051,174618.0
2023-07-26 09:30:00,50.17,50.43,50.13,50.41,39445.0,49.8555,50.1138,49.8157,50.0939,39445.0
2023-07-26 09:35:00,50.43,50.56,50.43,50.55,7789.0,50.1138,50.243,50.1138,50.2331,7789.0
2023-07-26 09:40:00,50.59,50.61,50.49,50.56,10578.0,50.2728,50.2927,50.1734,50.243,10578.0
2023-07-26 09:45:00,50.57,50.57,50.44,50.5,11900.0,50.2529,50.2529,50.1238,50.1834,11900.0
2023-07-26 09:50:00,50.51,50.6,50.48,50.52,4546.0,50.1933,50.2828,50.1635,50.2033,4546.0
2023-07-26 09:55:00,50.52,50.57,50.44,50.45,9329.0,50.2033,50.2529,50.1238,50.1337,9329.0
2023-07-26 10:00:00,50.43,50.54,50.43,50.47,47879.0,50.1138,50.2231,50.1138,50.1536,47879.0
2023-07-26 10:05:00,50.47,50.56,50.44,50.53,13367.0,50.1536,50.243,50.1238,50.2132,13367.0
2023-07-26 10:10:00,50.53,50.55,50.47,50.53,9036.0,50.2132,50.2331,50.1536,50.2132,9036.0
2023-07-26 10:15:00,50.53,50.62,50.52,50.52,16356.0,50.2132,50.3026,50.2033,50.2033,16356.0
2023-07-26 10:20:00,50.5,50.54,50.45,50.46,10859.0,50.1834,50.2231,50.1337,50.1436,10859.0
2023-07-26 10:25:00,50.47,50.62,50.47,50.62,15146.0,50.1536,50.3026,50.1536,50.3026,15146.0
2023-07-26 10:30:00,50.62,50.63,50.48,50.48,9207.0,50.3026,50.3126,50.1635,50.1635,9207.0
2023-07-26 10:35:00,50.49,50.51,50.46,50.5,6234.0,50.1734,50.1933,50.1436,50.1834,6234.0
2023-07-26 10:40:00,50.49,50.49,50.37,50.41,6223.0,50.1734,50.1734,50.0542,50.0939,6223.0
2023-07-26 10:45:00,50.41,50.46,50.34,50.34,11330.0,50.0939,50.1436,50.0244,50.0244,11330.0
2023-07-26 10:50:00,50.34,50.41,50.33,50.38,8703.0,50.0244,50.0939,50.0145,50.0641,8703.0
2023-07-26 10:55:00,50.38,50.45,50.33,50.42,16326.0,50.0641,50.1337,50.0145,50.1039,16326.0
2023-07-26 11:00:00,50.42,50.48,50.41,50.47,8367.0,50.1039,50.1635,50.0939,50.1536,8367.0
2023-07-26 11:05:00,50.49,50.6,50.49,50.59,14755.0,50.1734,50.2828,50.1734,50.2728,14755.0
2023-07-26 11:10:00,50.6,50.6,50.56,50.59,10087.0,50.2828,50.2828,50.243,50.2728,10087.0
2023-07-26 11:15:00,50.58,50.58,50.5,50.5,8359.0,50.2629,50.2629,50.1834,50.1834,8359.0
2023-07-26 11:20:00,50.49,50.52,50.47,50.5,6533.0,50.1734,50.2033,50.1536,50.1834,6533.0
2023-07-26 11:25:00,50.51,50.55,50.5,50.52,20223.0,50.1933,50.2331,50.1834,50.2033,20223.0
2023-07-26 11:30:00,50.51,50.51,50.43,50.45,7125.0,50.1933,50.1933,50.1138,50.1337,7125.0
2023-07-26 11:35:00,50.47,50.48,50.42,50.45,6744.0,50.1536,50.1635,50.1039,50.1337,6744.0
2023-07-26 11:40:00,50.45,50.46,50.39,50.43,4668.0,50.1337,50.1436,50.0741,50.1138,4668.0
2023-07-26 11:45:00,50.43,50.47,50.41,50.46,7023.0,50.1138,50.1536,50.0939,50.1436,7023.0
2023-07-26 11:50:00,50.46,50.52,50.44,50.52,19313.0,50.1436,50.2033,50.1238,50.2033,19313.0
2023-07-26 11:55:00,50.52,50.59,50.5,50.53,15092.0,50.2033,50.2728,50.1834,50.2132,15092.0
2023-07-26 12:00:00,50.52,50.52,50.47,50.48,5673.0,50.2033,50.2033,50.1536,50.1635,5673.0
2023-07-26 12:05:00,50.47,50.55,50.46,50.53,9060.0,50.1536,50.2331,50.1436,50.2132,9060.0
2023-07-26 12:10:00,50.53,50.61,50.53,50.57,6965.0,50.2132,50.2927,50.2132,50.2529,6965.0
2023-07-26 12:15:00,50.56,50.57,50.51,50.52,7105.0,50.243,50.2529,50.1933,50.2033,7105.0
2023-07-26 12:20:00,50.52,50.55,50.5,50.51,5978.0,50.2033,50.2331,50.1834,50.1933,5978.0
2023-07-26 12:25:00,50.5,50.51,50.47,50.5,6541.0,50.1834,50.1933,50.1536,50.1834,6541.0
2023-07-26 12:30:00,50.49,50.49,50.42,50.48,8549.0,50.1734,50.1734,50.1039,50.1635,8549.0
2023-07-26 12:35:00,50.48,50.5,50.41,50.41,5556.0,50.1635,50.1834,50.0939,50.0939,5556.0
2023-07-26 12:40:00,50.42,50.42,50.39,50.41,4393.0,50.1039,50.1039,50.0741,50.0939,4393.0
2023-07-26 12:45:00,50.41,50.41,50.34,50.37,4646.0,50.0939,50.0939,50.0244,50.0542,4646.0
2023-07-26 12:50:00,50.36,50.42,50.36,50.42,3809.0,50.0443,50.1039,50.0443,50.1039,3809.0
2023-07-26 12:55:00,50.45,50.45,50.4,50.43,5510.0,50.1337,50.1337,50.084,50.1138,5510.0
2023-07-26 13:00:00,50.42,50.46,50.4,50.43,6519.0,50.1039,50.1436,50.084,50.1138,6519.0
2023-07-26 13:05:00,50.43,50.46,50.42,50.43,5936.0,50.1138,50.1436,50.1039,50.1138,5936.0
2023-07-26 13:10:00,50.44,50.48,50.43,50.43,4027.0,50.1238,50.1635,50.1138,50.1138,4027.0
2023-07-26 13:15:00,50.42,50.47,50.41,50.46,6725.0,50.1039,50.1536,50.0939,50.1436,6725.0
2023-07-26 13:20:00,50.46,50.49,50.45,50.48,4939.0,50.1436,50.1734,50.1337,50.1635,4939.0
2023-07-26 13:25:00,50.48,50.5,50.47,50.47,6527.0,50.1635,50.1834,50.1536,50.1536,6527.0
2023-07-26 13:30:00,50.46,50.47,50.42,50.43,4226.0,50.1436,50.1536,50.1039,50.1138,4226.0
2023-07-26 13:35:00,50.44,50.48,50.43,50.44,6315.0,50.1238,50.1635,50.1138,50.1238,6315.0
2023-07-26 13:40:00,50.45,50.46,50.42,50.45,7214.0,50.1337,50.1436,50.1039,50.1337,7214.0
2023-07-26 13:45:00,50.46,50.49,50.44,50.45,6960.0,50.1436,50.1734,50.1238,50.1337,6960.0
2023-07-26 13:50:00,50.44,50.5,50.43,50.5,8421.0,50.1238,50.1834,50.1138,50.1834,8421.0
2023-07-26 13:55:00,50.49,50.49,50.45,50.45,5033.0,50.1734,50.1734,50.1337,50.1337,5033.0
2023-07-26 14:00:00,50.45,50.52,50.43,50.48,9901.0,50.1337,50.2033,50.1138,50.1635,9901.0
2023-07-26 14:05:00,50.48,50.49,50.43,50.45,6300.0,50.1635,50.1734,50.1138,50.1337,6300.0
2023-07-26 14:10:00,50.45,50.47,50.42,50.44,8259.0,50.1337,50.1536,50.1039,50.1238,8259.0
2023-07-26 14:15:00,50.44,50.51,50.43,50.45,9334.0,50.1238,50.1933,50.1138,50.1337,9334.0
2023-07-26 14:20:00,50.46,50.52,50.45,50.47,7042.0,50.1436,50.2033,50.1337,50.1536,7042.0
2023-07-26 14:25:00,50.47,50.53,50.45,50.53,5104.0,50.1536,50.2132,50.1337,50.2132,5104.0
2023-07-26 14:30:00,50.53,50.53,50.47,50.48,16829.0,50.2132,50.2132,50.1536,50.1635,16829.0
2023-07-26 14:35:00,50.48,50.54,50.46,50.52,148011.0,50.1635,50.2231,50.1436,50.2033,148011.0
2023-07-26 14:40:00,50.52,50.62,50.49,50.5,35286.0,50.2033,50.3026,50.1734,50.1834,35286.0
2023-07-26 14:45:00,50.51,50.52,50.4,50.41,27649.0,50.1933,50.2033,50.084,50.0939,27649.0
2023-07-26 14:50:00,50.4,50.42,50.37,50.4,36668.0,50.084,50.1039,50.0542,50.084,36668.0
2023-07-26 14:55:00,50.38,50.45,50.37,50.41,12850.0,50.0641,50.1337,50.0542,50.0939,12850.0
2023-07-26 15:00:00,50.41,50.46,50.36,50.38,20278.0,50.0939,50.1436,50.0443,50.0641,20278.0
2023-07-26 15:05:00,50.39,50.39,50.23,50.24,34270.0,50.0741,50.0741,49.9151,49.925,34270.0
2023-07-26 15:10:00,50.23,50.32,50.2,50.29,13924.0,49.9151,50.0045,49.8853,49.9747,13924.0
2023-07-26 15:15:00,50.29,50.35,50.2,50.27,18840.0,49.9747,50.0343,49.8853,49.9548,18840.0
2023-07-26 15:20:00,50.27,50.31,50.25,50.29,16038.0,49.9548,49.9946,49.935,49.9747,16038.0
2023-07-26 15:25:00,50.29,50.36,50.28,50.36,11813.0,49.9747,50.0443,49.9648,50.0443,11813.0
2023-07-26 15:30:00,50.36,50.36,50.26,50.29,20589.0,50.0443,50.0443,49.9449,49.9747,20589.0
2023-07-26 15:35:00,50.3,50.34,50.29,50.33,20241.0,49.9846,50.0244,49.9747,50.0145,20241.0
2023-07-26 15:40:00,50.34,50.4,50.32,50.39,23759.0,50.0244,50.084,50.0045,50.0741,23759.0
2023-07-26 15:45:00,50.39,50.47,50.39,50.45,29570.0,50.0741,50.1536,50.0741,50.1337,29570.0
2023-07-26 15:50:00,50.44,50.46,50.37,50.41,58818.0,50.1238,50.1436,50.0542,50.0939,58818.0
2023-07-26 15:55:00,50.4,50.52,50.38,50.48,154234.0,50.084,50.2033,50.0641,50.1635,154234.0
2023-07-27 09:30:00,50.63,50.7,50.35,50.35,16885.0,50.3126,50.3821,50.0343,50.0343,16885.0
2023-07-27 09:35:00,50.37,50.49,50.27,50.45,4658.0,50.0542,50.1734,49.9548,50.1337,4658.0
2023-07-27 09:40:00,50.41,50.44,50.23,50.32,9119.0,50.0939,50.1238,49.9151,50.0045,9119.0
2023-07-27 09:45:00,50.3,50.38,50.28,50.37,7313.0,49.9846,50.0641,49.9648,50.0542,7313.0
2023-07-27 09:50:00,50.38,50.38,50.25,50.35,12722.0,50.0641,50.0641,49.935,50.0343,12722.0
2023-07-27 09:55:00,50.35,50.46,50.3,50.46,7396.0,50.0343,50.1436,49.9846,50.1436,7396.0
2023-07-27 10:00:00,50.45,50.45,50.16,50.17,15446.0,50.1337,50.1337,49.8455,49.8555,15446.0
2023-07-27 10:05:00,50.14,50.16,50.09,50.12,24735.0,49.8256,49.8455,49.776,49.8058,24735.0
2023-07-27 10:10:00,50.11,50.12,50.07,50.09,20384.0,49.7958,49.8058,49.7561,49.776,20384.0
2023-07-27 10:15:00,50.09,50.12,49.98,50.02,31383.0,49.776,49.8058,49.6666,49.7064,31383.0
2023-07-27 10:20:00,50.03,50.19,49.98,50.19,26548.0,49.7163,49.8753,49.6666,49.8753,26548.0
2023-07-27 10:25:00,50.18,50.22,50.15,50.19,6048.0,49.8654,49.9051,49.8356,49.8753,6048.0
2023-07-27 10:30:00,50.19,50.24,50.15,50.24,4976.0,49.8753,49.925,49.8356,49.925,4976.0
2023-07-27 10:35:00,50.22,50.26,50.21,50.23,5021.0,49.9051,49.9449,49.8952,49.9151,5021.0
2023-07-27 10:40:00,50.22,50.3,50.22,50.26,2068.0,49.9051,49.9846,49.9051,49.9449,2068.0
2023-07-27 10:45:00,50.27,50.28,50.15,50.17,12787.0,49.9548,49.9648,49.8356,49.8555,12787.0
2023-07-27 10:50:00,50.17,50.17,50.08,50.11,11520.0,49.8555,49.8555,49.766,49.7958,11520.0
2023-07-27 10:55:00,50.11,50.13,50.03,50.04,23478.0,49.7958,49.8157,49.7163,49.7263,23478.0
2023-07-27 11:00:00,50.04,50.07,49.96,49.98,21469.0,49.7263,49.7561,49.6468,49.6666,21469.0
2023-07-27 11:05:00,49.97,49.99,49.94,49.96,17992.0,49.6567,49.6766,49.6269,49.6468,17992.0
2023-07-27 11:10:00,49.96,50.0,49.95,49.97,8913.0,49.6468,49.6865,49.6368,49.6567,8913.0
2023-07-27 11:15:00,49.98,50.13,49.98,50.13,4662.0,49.6666,49.8157,49.6666,49.8157,4662.0
2023-07-27 11:20:00,50.13,50.21,50.13,50.17,5923.0,49.8157,49.8952,49.8157,49.8555,5923.0
2023-07-27 11:25:00,50.16,50.17,50.08,50.14,7455.0,49.8455,49.8555,49.766,49.8256,7455.0
2023-07-27 11:30:00,50.17,50.18,50.11,50.13,5603.0,49.8555,49.8654,49.7958,49.8157,5603.0
2023-07-27 11:35:00,50.15,50.17,50.12,50.17,5175.0,49.8356,49.8555,49.8058,49.8555,5175.0
2023-07-27 11:40:00,50.18,50.21,50.13,50.17,7382.0,49.8654,49.8952,49.8157,49.8555,7382.0
2023-07-27 11:45:00,50.16,50.17,50.12,50.12,6581.0,49.8455,49.8555,49.8058,49.8058,6581.0
2023-07-27 11:50:00,50.13,50.19,50.11,50.14,25467.0,49.8157,49.8753,49.7958,49.8256,25467.0
2023-07-27 11:55:00,50.14,50.22,50.14,50.18,5044.0,49.8256,49.9051,49.8256,49.8654,5044.0
2023-07-27 12:00:00,50.19,50.21,50.17,50.2,5277.0,49.8753,49.8952,49.8555,49.8853,5277.0
2023-07-27 12:05:00,50.2,50.23,50.2,50.23,7173.0,49.8853,49.9151,49.8853,49.9151,7173.0
2023-07-27 12:10:00,50.23,50.23,50.2,50.2,3428.0,49.9151,49.9151,49.8853,49.8853,3428.0
2023-07-27 12:15:00,50.21,50.22,50.18,50.2,5213.0,49.8952,49.9051,49.8654,49.8853,5213.0
2023-07-27 12:20:00,50.19,50.23,50.18,50.21,5966.0,49.8753,49.9151,49.8654,49.8952,5966.0
2023-07-27 12:25:00,50.2,50.27,50.19,50.27,6291.0,49.8853,49.9548,49.8753,49.9548,6291.0
2023-07-27 12:30:00,50.32,50.32,50.28,50.29,3196.0,50.0045,50.0045,49.9648,49.9747,3196.0
2023-07-27 12:35:00,50.3,50.32,50.25,50.32,3871.0,49.9846,50.0045,49.935,50.0045,3871.0
2023-07-27 12:40:00,50.3,50.3,50.26,50.28,3856.0,49.9846,49.9846,49.9449,49.9648,3856.0
2023-07-27 12:45:00,50.28,50.29,50.26,50.29,9173.0,49.9648,49.9747,49.9449,49.9747,9173.0
2023-07-27 12:50:00,50.3,50.35,50.29,50.33,5112.0,49.9846,50.0343,49.9747,50.0145,5112.0
2023-07-27 12:55:00,50.33,50.39,50.32,50.39,4791.0,50.0145,50.0741,50.0045,50.0741,4791.0
2023-07-27 13:00:00,50.41,50.42,50.39,50.4,2537.0,50.0939,50.1039,50.0741,50.084,2537.0
2023-07-27 13:05:00,50.4,50.4,50.31,50.37,7859.0,50.084,50.084,49.9946,50.0542,7859.0
2023-07-27 13:10:00,50.37,50.4,50.37,50.38,5180.0,50.0542,50.084,50.0542,50.0641,5180.0
2023-07-27 13:15:00,50.38,50.4,50.34,50.36,8993.0,50.0641,50.084,50.0244,50.0443,8993.0
2023-07-27 13:20:00,50.34,50.39,50.32,50.39,8605.0,50.0244,50.0741,50.0045,50.0741,8605.0
2023-07-27 13:25:00,50.39,50.39,50.28,50.29,3976.0,50.0741,50.0741,49.9648,49.9747,3976.0
2023-07-27 13:30:00,50.29,50.31,50.27,50.3,7349.0,49.9747,49.9946,49.9548,49.9846,7349.0
2023-07-27 13:35:00,50.29,50.36,50.29,50.3,25469.0,49.9747,50.0443,49.9747,49.9846,25469.0
2023-07-27 13:40:00,50.3,50.4,50.29,50.4,7406.0,49.9846,50.084,49.9747,50.084,7406.0
2023-07-27 13:45:00,50.39,50.42,50.35,50.39,9987.0,50.0741,50.1039,50.0343,50.0741,9987.0
2023-07-27 13:50:00,50.39,50.41,50.36,50.41,5107.0,50.0741,50.0939,50.0443,50.0939,5107.0
2023-07-27 13:55:00,50.4,50.45,50.39,50.44,5372.0,50.084,50.1337,50.0741,50.1238,5372.0
2023-07-27 14:00:00,50.44,50.5,50.43,50.48,6357.0,50.1238,50.1834,50.1138,50.1635,6357.0
2023-07-27 14:05:00,50.48,50.55,50.47,50.55,6308.0,50.1635,50.2331,50.1536,50.2331,6308.0
2023-07-27 14:10:00,50.53,50.53,50.39,50.43,10358.0,50.2132,50.2132,50.0741,50.1138,10358.0
2023-07-27 14:15:00,50.43,50.49,50.43,50.48,7940.0,50.1138,50.1734,50.1138,50.1635,7940.0
2023-07-27 14:20:00,50.48,50.5,50.44,50.44,7120.0,50.1635,50.1834,50.1238,50.1238,7120.0
2023-07-27 14:25:00,50.44,50.47,50.4,50.44,8980.0,50.1238,50.1536,50.084,50.1238,8980.0
2023-07-27 14:30:00,50.42,50.44,50.35,50.36,9614.0,50.1039,50.1238,50.0343,50.0443,9614.0
2023-07-27 14:35:00,50.35,50.36,50.27,50.3,7508.0,50.0343,50.0443,49.9548,49.9846,7508.0
2023-07-27 14:40:00,50.31,50.36,50.31,50.36,10774.0,49.9946,50.0443,49.9946,50.0443,10774.0
2023-07-27 14:45:00,50.35,50.38,50.31,50.32,18766.0,50.0343,50.0641,49.9946,50.0045,18766.0
2023-07-27 14:50:00,50.32,50.34,50.31,50.32,10113.0,50.0045,50.0244,49.9946,50.0045,10113.0
2023-07-27 14:55:00,50.31,50.31,50.18,50.18,20946.0,49.9946,49.9946,49.8654,49.8654,20946.0
2023-07-27 15:00:00,50.18,50.18,50.14,50.16,15803.0,49.8654,49.8654,49.8256,49.8455,15803.0
2023-07-27 15:05:00,50.16,50.18,50.12,50.18,15004.0,49.8455,49.8654,49.8058,49.8654,15004.0
2023-07-27 15:10:00,50.18,50.21,50.15,50.21,21101.0,49.8654,49.8952,49.8356,49.8952,21101.0
2023-07-27 15:15:00,50.2,50.21,50.16,50.21,24243.0,49.8853,49.8952,49.8455,49.8952,24243.0
2023-07-27 15:20:00,50.2,50.26,50.17,50.22,14095.0,49.8853,49.9449,49.8555,49.9051,14095.0
2023-07-27 15:25:00,50.23,50.24,50.19,50.23,17262.0,49.9151,49.925,49.8753,49.9151,17262.0
2023-07-27 15:30:00,50.24,50.29,50.22,50.22,20485.0,49.925,49.9747,49.9051,49.9051,20485.0
2023-07-27 15:35:00,50.23,50.24,50.21,50.22,17203.0,49.9151,49.925,49.8952,49.9051,17203.0
2023-07-27 15:40:00,50.22,50.23,50.16,50.16,37688.0,49.9051,49.9151,49.8455,49.8455,37688.0
2023-07-27 15:45:00,50.17,50.19,50.11,50.12,75857.0,49.8555,49.8753,49.7958,49.8058,75857.0
2023-07-27 15:50:00,50.13,50.17,50.12,50.14,86124.0,49.8157,49.8555,49.8058,49.8256,86124.0
2023-07-27 15:55:00,50.14,50.21,50.11,50.19,145627.0,49.8256,49.8952,49.7958,49.8753,145627.0
2023-07-28 09:30:00,50.47,50.62,50.39,50.4,25468.0,50.1536,50.3026,50.0741,50.084,25468.0
2023-07-28 09:35:00,50.4,50.45,50.27,50.35,25500.0,50.084,50.1337,49.9548,50.0343,25500.0
2023-07-28 09:40:00,50.37,50.51,50.37,50.38,9818.0,50.0542,50.1933,50.0542,50.0641,9818.0
2023-07-28 09:45:00,50.34,50.38,50.27,50.31,25471.0,50.0244,50.0641,49.9548,49.9946,25471.0
2023-07-28 09:50:00,50.32,50.32,50.08,50.12,18774.0,50.0045,50.0045,49.766,49.8058,18774.0
2023-07-28 09:55:00,50.12,50.12,49.92,50.09,34526.0,49.8058,49.8058,49.607,49.776,34526.0
2023-07-28 10:00:00,50.1,50.14,50.04,50.05,26004.0,49.7859,49.8256,49.7263,49.7362,26004.0
2023-07-28 10:05:00,50.05,50.09,49.97,50.01,20079.0,49.7362,49.776,49.6567,49.6965,20079.0
2023-07-28 10:10:00,50.01,50.1,49.92,50.09,22312.0,49.6965,49.7859,49.607,49.776,22312.0
2023-07-28 10:15:00,50.09,50.17,50.09,50.17,7737.0,49.776,49.8555,49.776,49.8555,7737.0
2023-07-28 10:20:00,50.22,50.22,50.17,50.21,8871.0,49.9051,49.9051,49.8555,49.8952,8871.0
2023-07-28 10:25:00,50.23,50.25,50.13,50.15,10443.0,49.9151,49.935,49.8157,49.8356,10443.0
2023-07-28 10:30:00,50.16,50.27,50.14,50.22,4228.0,49.8455,49.9548,49.8256,49.9051,4228.0
2023-07-28 10:35:00,50.21,50.23,50.13,50.15,5143.0,49.8952,49.9151,49.8157,49.8356,5143.0
2023-07-28 10:40:00,50.13,50.23,50.13,50.17,4909.0,49.8157,49.9151,49.8157,49.8555,4909.0
2023-07-28 10:45:00,50.19,50.22,50.15,50.19,8060.0,49.8753,49.9051,49.8356,49.8753,8060.0
2023-07-28 10:50:00,50.19,50.23,50.18,50.19,6196.0,49.8753,49.9151,49.8654,49.8753,6196.0
2023-07-28 10:55:00,50.19,50.28,50.19,50.27,7419.0,49.8753,49.9648,49.8753,49.9548,7419.0
2023-07-28 11:00:00,50.26,50.26,50.11,50.13,7513.0,49.9449,49.9449,49.7958,49.8157,7513.0
2023-07-28 11:05:00,50.12,50.12,50.04,50.04,7713.0,49.8058,49.8058,49.7263,49.7263,7713.0
2023-07-28 11:10:00,50.05,50.1,50.02,50.1,10574.0,49.7362,49.7859,49.7064,49.7859,10574.0
2023-07-28 11:15:00,50.09,50.11,50.06,50.07,11622.0,49.776,49.7958,49.7461,49.7561,11622.0
2023-07-28 11:20:00,50.06,50.14,50.05,50.11,36224.0,49.7461,49.8256,49.7362,49.7958,36224.0
2023-07-28 11:25:00,50.1,50.11,50.08,50.09,7247.0,49.7859,49.7958,49.766,49.776,7247.0
2023-07-28 11:30:00,50.08,50.14,50.08,50.12,8114.0,49.766,49.8256,49.766,49.8058,8114.0
2023-07-28 11:35:00,50.13,50.19,50.13,50.18,4347.0,49.8157,49.8753,49.8157,49.8654,4347.0
2023-07-28 11:40:00,50.18,50.18,50.13,50.14,5627.0,49.8654,49.8654,49.8157,49.8256,5627.0
2023-07-28 11:45:00,50.13,50.15,50.11,50.12,9582.0,49.8157,49.8356,49.7958,49.8058,9582.0
2023-07-28 11:50:00,50.1,50.13,50.06,50.12,10464.0,49.7859,49.8157,49.7461,49.8058,10464.0
2023-07-28 11:55:00,50.1,50.11,50.04,50.08,17000.0,49.7859,49.7958,49.7263,49.766,17000.0
2023-07-28 12:00:00,50.08,50.11,50.03,50.09,11743.0,49.766,49.7958,49.7163,49.776,11743.0
2023-07-28 12:05:00,50.08,50.11,50.06,50.09,17499.0,49.766,49.7958,49.7461,49.776,17499.0
2023-07-28 12:10:00,50.1,50.2,50.1,50.19,6867.0,49.7859,49.8853,49.7859,49.8753,6867.0
2023-07-28 12:15:00,50.2,50.22,50.17,50.18,7972.0,49.8853,49.9051,49.8555,49.8654,7972.0
2023-07-28 12:20:00,50.18,50.21,50.17,50.21,12421.0,49.8654,49.8952,49.8555,49.8952,12421.0
2023-07-28 12:25:00,50.21,50.23,50.17,50.19,3801.0,49.8952,49.9151,49.8555,49.8753,3801.0
2023-07-28 12:30:00,50.2,50.21,50.16,50.17,5076.0,49.8853,49.8952,49.8455,49.8555,5076.0
2023-07-28 12:35:00,50.18,50.27,50.18,50.25,32382.0,49.8654,49.9548,49.8654,49.935,32382.0
2023-07-28 12:40:00,50.25,50.25,50.2,50.22,3612.0,49.935,49.935,49.8853,49.9051,3612.0
2023-07-28 12:45:00,50.22,50.24,50.19,50.21,5800.0,49.9051,49.925,49.8753,49.8952,5800.0
2023-07-28 12:50:00,50.2,50.22,50.17,50.2,3106.0,49.8853,49.9051,49.8555,49.8853,3106.0
2023-07-28 12:55:00,50.2,50.24,50.19,50.23,4101.0,49.8853,49.925,49.8753,49.9151,4101.0
2023-07-28 13:00:00,50.23,50.24,50.19,50.21,5590.0,49.9151,49.925,49.8753,49.8952,5590.0
2023-07-28 13:05:00,50.2,50.2,50.11,50.12,21517.0,49.8853,49.8853,49.7958,49.8058,21517.0
2023-07-28 13:10:00,50.11,50.16,50.09,50.15,7704.0,49.7958,49.8455,49.776,49.8356,7704.0
2023-07-28 13:15:00,50.14,50.16,50.13,50.15,6859.0,49.8256,49.8455,49.8157,49.8356,6859.0
2023-07-28 13:20:00,50.15,50.15,50.08,50.09,5994.0,49.8356,49.8356,49.766,49.776,5994.0
2023-07-28 13:25:00,50.09,50.1,50.07,50.07,5268.0,49.776,49.7859,49.7561,49.7561,5268.0
2023-07-28 13:30:00,50.07,50.14,50.06,50.11,7079.0,49.7561,49.8256,49.7461,49.7958,7079.0
2023-07-28 13:35:00,50.1,50.14,50.09,50.12,6600.0,49.7859,49.8256,49.776,49.8058,6600.0
2023-07-28 13:40:00,50.11,50.11,50.02,50.05,9001.0,49.7958,49.7958,49.7064,49.7362,9001.0
2023-07-28 13:45:00,50.05,50.06,50.02,50.05,8170.0,49.7362,49.7461,49.7064,49.7362,8170.0
2023-07-28 13:50:00,50.05,50.08,50.03,50.07,7790.0,49.7362,49.766,49.7163,49.7561,7790.0
2023-07-28 13:55:00,50.08,50.11,50.08,50.11,5767.0,49.766,49.7958,49.766,49.7958,5767.0
2023-07-28 14:00:00,50.11,50.18,50.11,50.18,5808.0,49.7958,49.8654,49.7958,49.8654,5808.0
2023-07-28 14:05:00,50.19,50.2,50.17,50.18,7296.0,49.8753,49.8853,49.8555,49.8654,7296.0
2023-07-28 14:10:00,50.18,50.19,50.15,50.16,7819.0,49.8654,49.8753,49.8356,49.8455,7819.0
2023-07-28 14:15:00,50.16,50.19,50.15,50.19,8317.0,49.8455,49.8753,49.8356,49.8753,8317.0
2023-07-28 14:20:00,50.19,50.23,50.18,50.22,7185.0,49.8753,49.9151,49.8654,49.9051,7185.0
2023-07-28 14:25:00,50.22,50.25,50.2,50.2,5834.0,49.9051,49.935,49.8853,49.8853,5834.0
2023-07-28 14:30:00,50.2,50.22,50.18,50.2,9440.0,49.8853,49.9051,49.8654,49.8853,9440.0
2023-07-28 14:35:00,50.22,50.23,50.19,50.2,5953.0,49.9051,49.9151,49.8753,49.8853,5953.0
2023-07-28 14:40:00,50.19,50.22,50.17,50.21,10603.0,49.8753,49.9051,49.8555,49.8952,10603.0
2023-07-28 14:45:00,50.21,50.28,50.21,50.28,9137.0,49.8952,49.9648,49.8952,49.9648,9137.0
2023-07-28 14:50:00,50.28,50.33,50.27,50.33,8904.0,49.9648,50.0145,49.9548,50.0145,8904.0
2023-07-28 14:55:00,50.33,50.33,50.26,50.28,14539.0,50.0145,50.0145,49.9449,49.9648,14539.0
2023-07-28 15:00:00,50.29,50.31,50.28,50.31,9795.0,49.9747,49.9946,49.9648,49.9946,9795.0
2023-07-28 15:05:00,50.3,50.32,50.28,50.32,13198.0,49.9846,50.0045,49.9648,50.0045,13198.0
2023-07-28 15:10:00,50.33,50.36,50.3,50.36,13484.0,50.0145,50.0443,49.9846,50.0443,13484.0
2023-07-28 15:15:00,50.36,50.37,50.34,50.34,9212.0,50.0443,50.0542,50.0244,50.0244,9212.0
2023-07-28 15:20:00,50.34,50.34,50.3,50.33,19570.0,50.0244,50.0244,49.9846,50.0145,19570.0
2023-07-28 15:25:00,50.32,50.36,50.3,50.3,16176.0,50.0045,50.0443,49.9846,49.9846,16176.0
2023-07-28 15:30:00,50.3,50.34,50.3,50.33,15769.0,49.9846,50.0244,49.9846,50.0145,15769.0
2023-07-28 15:35:00,50.33,50.35,50.31,50.34,24098.0,50.0145,50.0343,49.9946,50.0244,24098.0
2023-07-28 15:40:00,50.34,50.34,50.29,50.3,38221.0,50.0244,50.0244,49.9747,49.9846,38221.0
2023-07-28 15:45:00,50.3,50.33,50.28,50.3,47301.0,49.9846,50.0145,49.9648,49.9846,47301.0
2023-07-28 15:50:00,50.3,50.43,50.27,50.43,101325.0,49.9846,50.1138,49.9548,50.1138,101325.0
2023-07-28 15:55:00,50.43,50.45,50.41,50.43,209046.0,50.1138,50.1337,50.0939,50.1138,209046.0
2023-07-31 09:30:00,50.66,50.69,50.48,50.57,24756.0,50.3424,50.3722,50.1635,50.2529,24756.0
2023-07-31 09:35:00,50.59,50.65,50.57,50.58,7467.0,50.2728,50.3324,50.2529,50.2629,7467.0
2023-07-31 09:40:00,50.58,50.69,50.58,50.67,5885.0,50.2629,50.3722,50.2629,50.3523,5885.0
2023-07-31 09:45:00,50.67,50.93,50.67,50.88,56395.0,50.3523,50.6107,50.3523,50.561,56395.0
2023-07-31 09:50:00,50.89,50.9,50.73,50.73,12347.0,50.5709,50.5809,50.4119,50.4119,12347.0
2023-07-31 09:55:00,50.72,50.74,50.66,50.73,10779.0,50.402,50.4219,50.3424,50.4119,10779.0
2023-07-31 10:00:00,50.74,50.85,50.7,50.82,9913.0,50.4219,50.5312,50.3821,50.5014,9913.0
2023-07-31 10:05:00,50.82,50.87,50.82,50.85,12363.0,50.5014,50.5511,50.5014,50.5312,12363.0
2023-07-31 10:10:00,50.84,50.86,50.75,50.82,64927.0,50.5213,50.5411,50.4318,50.5014,64927.0
2023-07-31 10:15:00,50.81,50.86,50.79,50.82,27475.0,50.4914,50.5411,50.4716,50.5014,27475.0
2023-07-31 10:20:00,50.8,50.86,50.73,50.85,33862.0,50.4815,50.5411,50.4119,50.5312,33862.0
2023-07-31 10:25:00,50.86,50.95,50.86,50.95,21590.0,50.5411,50.6306,50.5411,50.6306,21590.0
2023-07-31 10:30:00,50.94,50.96,50.91,50.96,12415.0,50.6206,50.6405,50.5908,50.6405,12415.0
2023-07-31 10:35:00,50.95,51.04,50.91,51.04,22421.0,50.6306,50.72,50.5908,50.72,22421.0
2023-07-31 10:40:00,51.03,51.04,50.99,51.01,23309.0,50.7101,50.72,50.6703,50.6902,23309.0
2023-07-31 10:45:00,51.03,51.05,50.94,50.97,32069.0,50.7101,50.7299,50.6206,50.6504,32069.0
2023-07-31 10:50:00,50.96,50.98,50.9,50.91,13744.0,50.6405,50.6604,50.5809,50.5908,13744.0
2023-07-31 10:55:00,50.92,50.92,50.84,50.87,14835.0,50.6008,50.6008,50.5213,50.5511,14835.0
2023-07-31 11:00:00,50.86,50.88,50.77,50.8,9681.0,50.5411,50.561,50.4517,50.4815,9681.0
2023-07-31 11:05:00,50.8,50.91,50.77,50.89,15765.0,50.4815,50.5908,50.4517,50.5709,15765.0
2023-07-31 11:10:00,50.89,50.9,50.85,50.85,10466.0,50.5709,50.5809,50.5312,50.5312,10466.0
2023-07-31 11:15:00,50.86,50.93,50.86,50.91,7246.0,50.5411,50.6107,50.5411,50.5908,7246.0
2023-07-31 11:20:00,50.92,50.94,50.89,50.9,9614.0,50.6008,50.6206,50.5709,50.5809,9614.0
2023-07-31 11:25:00,50.91,50.93,50.9,50.93,14411.0,50.5908,50.6107,50.5809,50.6107,14411.0
2023-07-31 11:30:00,50.94,50.94,50.88,50.89,10933.0,50.6206,50.6206,50.561,50.5709,10933.0
2023-07-31 11:35:00,50.88,50.94,50.87,50.91,7751.0,50.561,50.6206,50.5511,50.5908,7751.0
2023-07-31 11:40:00,50.92,50.94,50.88,50.93,9704.0,50.6008,50.6206,50.561,50.6107,9704.0
2023-07-31 11:45:00,50.94,50.94,50.9,50.91,5980.0,50.6206,50.6206,50.5809,50.5908,5980.0
2023-07-31 11:50:00,50.92,50.92,50.84,50.84,13026.0,50.6008,50.6008,50.5213,50.5213,13026.0
2023-07-31 11:55:00,50.85,50.87,50.8,50.83,18188.0,50.5312,50.5511,50.4815,50.5113,18188.0
2023-07-31 12:00:00,50.83,50.9,50.82,50.9,15044.0,50.5113,50.5809,50.5014,50.5809,15044.0
2023-07-31 12:05:00,50.89,50.91,50.81,50.85,21771.0,50.5709,50.5908,50.4914,50.5312,21771.0
2023-07-31 12:10:00,50.85,50.97,50.84,50.95,35380.0,50.5312,50.6504,50.5213,50.6306,35380.0
2023-07-31 12:15:00,50.96,51.0,50.93,50.98,13272.0,50.6405,50.6803,50.6107,50.6604,13272.0
2023-07-31 12:20:00,50.98,51.05,50.96,51.04,16087.0,50.6604,50.7299,50.6405,50.72,16087.0
2023-07-31 12:25:00,51.04,51.06,51.0,51.03,12773.0,50.72,50.7399,50.6803,50.7101,12773.0
2023-07-31 12:30:00,51.02,51.04,50.96,50.96,31565.0,50.7001,50.72,50.6405,50.6405,31565.0
2023-07-31 12:35:00,50.94,51.02,50.91,51.0,20307.0,50.6206,50.7001,50.5908,50.6803,20307.0
2023-07-31 12:40:00,50.99,51.0,50.96,50.98,9921.0,50.6703,50.6803,50.6405,50.6604,9921.0
2023-07-31 12:45:00,51.0,51.0,50.87,50.9,15860.0,50.6803,50.6803,50.5511,50.5809,15860.0
2023-07-31 12:50:00,50.9,50.94,50.88,50.94,11345.0,50.5809,50.6206,50.561,50.6206,11345.0
2023-07-31 12:55:00,50.93,50.93,50.89,50.91,17226.0,50.6107,50.6107,50.5709,50.5908,17226.0
2023-07-31 13:00:00,50.91,50.93,50.88,50.9,12723.0,50.5908,50.6107,50.561,50.5809,12723.0
2023-07-31 13:05:00,50.91,50.95,50.9,50.95,8530.0,50.5908,50.6306,50.5809,50.6306,8530.0
2023-07-31 13:10:00,50.95,50.98,50.94,50.95,25252.0,50.6306,50.6604,50.6206,50.6306,25252.0
2023-07-31 13:15:00,50.95,50.96,50.9,50.93,19245.0,50.6306,50.6405,50.5809,50.6107,19245.0
2023-07-31 13:20:00,50.93,50.97,50.92,50.97,15477.0,50.6107,50.6504,50.6008,50.6504,15477.0
2023-07-31 13:25:00,50.96,51.0,50.93,50.98,23207.0,50.6405,50.6803,50.6107,50.6604,23207.0
2023-07-31 13:30:00,50.98,51.01,50.95,50.97,23542.0,50.6604,50.6902,50.6306,50.6504,23542.0
2023-07-31 13:35:00,50.97,50.99,50.95,50.96,19606.0,50.6504,50.6703,50.6306,50.6405,19606.0
2023-07-31 13:40:00,50.96,50.99,50.92,50.99,21073.0,50.6405,50.6703,50.6008,50.6703,21073.0
2023-07-31 13:45:00,51.0,51.02,50.98,51.0,28750.0,50.6803,50.7001,50.6604,50.6803,28750.0
2023-07-31 13:50:00,51.0,51.02,50.99,51.0,14570.0,50.6803,50.7001,50.6703,50.6803,14570.0
2023-07-31 13:55:00,51.01,51.12,51.0,51.12,54370.0,50.6902,50.7995,50.6803,50.7995,54370.0
2023-07-31 14:00:00,51.13,51.15,51.1,51.14,14585.0,50.8094,50.8293,50.7796,50.8194,14585.0
2023-07-31 14:05:00,51.14,51.14,51.08,51.09,18557.0,50.8194,50.8194,50.7597,50.7697,18557.0
2023-07-31 14:10:00,51.09,51.11,51.08,51.1,8586.0,50.7697,50.7896,50.7597,50.7796,8586.0
2023-07-31 14:15:00,51.1,51.13,51.04,51.04,12850.0,50.7796,50.8094,50.72,50.72,12850.0
2023-07-31 14:20:00,51.03,51.08,51.02,51.05,18451.0,50.7101,50.7597,50.7001,50.7299,18451.0
2023-07-31 14:25:00,51.05,51.05,51.0,51.04,14600.0,50.7299,50.7299,50.6803,50.72,14600.0
2023-07-31 14:30:00,51.05,51.07,51.0,51.02,10108.0,50.7299,50.7498,50.6803,50.7001,10108.0
2023-07-31 14:35:00,51.02,51.04,51.01,51.02,14506.0,50.7001,50.72,50.6902,50.7001,14506.0
2023-07-31 14:40:00,51.02,51.03,50.98,50.98,14059.0,50.7001,50.7101,50.6604,50.6604,14059.0
2023-07-31 14:45:00,50.98,50.98,50.95,50.97,12859.0,50.6604,50.6604,50.6306,50.6504,12859.0
2023-07-31 14:50:00,50.97,51.0,50.95,50.98,12196.0,50.6504,50.6803,50.6306,50.6604,12196.0
2023-07-31 14:55:00,50.98,50.99,50.96,50.99,18051.0,50.6604,50.6703,50.6405,50.6703,18051.0
2023-07-31 15:00:00,51.0,51.01,50.95,50.97,19086.0,50.6803,50.6902,50.6306,50.6504,19086.0
2023-07-31 15:05:00,50.96,50.96,50.89,50.9,16407.0,50.6405,50.6405,50.5709,50.5809,16407.0
2023-07-31 15:10:00,50.9,50.98,50.88,50.98,21063.0,50.5809,50.6604,50.561,50.6604,21063.0
2023-07-31 15:15:00,50.98,50.98,50.94,50.96,19537.0,50.6604,50.6604,50.6206,50.6405,19537.0
2023-07-31 15:20:00,50.96,51.0,50.95,51.0,17058.0,50.6405,50.6803,50.6306,50.6803,17058.0
2023-07-31 15:25:00,50.99,51.0,50.97,51.0,13520.0,50.6703,50.6803,50.6504,50.6803,13520.0
2023-07-31 15:30:00,51.0,51.02,50.95,50.97,25319.0,50.6803,50.7001,50.6306,50.6504,25319.0
2023-07-31 15:35:00,50.97,51.01,50.92,50.94,36089.0,50.6504,50.6902,50.6008,50.6206,36089.0
2023-07-31 15:40:00,50.94,50.98,50.93,50.96,39809.0,50.6206,50.6604,50.6107,50.6405,39809.0
2023-07-31 15:45:00,50.96,50.99,50.92,50.95,69695.0,50.6405,50.6703,50.6008,50.6306,69695.0
2023-07-31 15:50:00,50.94,51.02,50.93,50.98,108416.0,50.6206,50.7001,50.6107,50.6604,108416.0
2023-07-31 15:55:00,50.98,51.19,50.98,51.17,268552.0,50.6604,50.8691,50.6604,50.8492,268552.0
2023-08-01 09:30:00,49.73,49.73,47.75,49.24,240745.0,49.4182,49.4182,47.4506,48.9313,240745.0
2023-08-01 09:35:00,49.21,49.21,48.79,48.99,86471.0,48.9015,48.9015,48.4841,48.6829,86471.0
2023-08-01 09:40:00,48.93,49.19,48.74,49.0,42548.0,48.6232,48.8816,48.4344,48.6928,42548.0
2023-08-01 09:45:00,49.01,49.17,48.75,49.14,80328.0,48.7027,48.8617,48.4444,48.8319,80328.0
2023-08-01 09:50:00,49.15,49.23,48.95,49.03,28893.0,48.8418,48.9213,48.6431,48.7226,28893.0
2023-08-01 09:55:00,49.03,49.34,49.03,49.22,42985.0,48.7226,49.0307,48.7226,48.9114,42985.0
2023-08-01 10:00:00,49.2,49.2,48.62,48.79,50036.0,48.8915,48.8915,48.3152,48.4841,50036.0
2023-08-01 10:05:00,48.8,48.84,48.51,48.56,44830.0,48.494,48.5338,48.2059,48.2555,44830.0
2023-08-01 10:10:00,48.55,48.64,48.4,48.59,47570.0,48.2456,48.335,48.0966,48.2854,47570.0
2023-08-01 10:15:00,48.6,48.62,48.39,48.44,23950.0,48.2953,48.3152,48.0866,48.1363,23950.0
2023-08-01 10:20:00,48.44,48.54,48.41,48.43,27909.0,48.1363,48.2357,48.1065,48.1264,27909.0
2023-08-01 10:25:00,48.39,48.64,48.37,48.62,37854.0,48.0866,48.335,48.0667,48.3152,37854.0
2023-08-01 10:30:00,48.65,48.85,48.65,48.77,56138.0,48.345,48.5437,48.345,48.4642,56138.0
2023-08-01 10:35:00,48.77,49.02,48.77,49.01,58288.0,48.4642,48.7127,48.4642,48.7027,58288.0
2023-08-01 10:40:00,49.02,49.3,49.02,49.29,45235.0,48.7127,48.9909,48.7127,48.981,45235.0
2023-08-01 10:45:00,49.26,49.48,49.25,49.46,77229.0,48.9512,49.1698,48.9412,49.1499,77229.0
2023-08-01 10:50:00,49.47,49.53,49.01,49.2,64850.0,49.1598,49.2195,48.7027,48.8915,64850.0
2023-08-01 10:55:00,49.19,49.2,48.76,48.77,69141.0,48.8816,48.8915,48.4543,48.4642,69141.0
2023-08-01 11:00:00,48.78,48.85,48.66,48.81,30224.0,48.4742,48.5437,48.3549,48.504,30224.0
2023-08-01 11:05:00,48.82,48.9,48.76,48.86,29615.0,48.5139,48.5934,48.4543,48.5537,29615.0
2023-08-01 11:10:00,48.85,49.08,48.85,49.08,30692.0,48.5437,48.7723,48.5437,48.7723,30692.0
2023-08-01 11:15:00,49.05,49.06,48.8,49.03,82538.0,48.7425,48.7524,48.494,48.7226,82538.0
2023-08-01 11:20:00,49.04,49.05,48.87,48.94,24872.0,48.7325,48.7425,48.5636,48.6332,24872.0
2023-08-01 11:25:00,48.95,49.07,48.94,49.06,32958.0,48.6431,48.7624,48.6332,48.7524,32958.0
2023-08-01 11:30:00,49.04,49.06,48.82,48.89,18298.0,48.7325,48.7524,48.5139,48.5835,18298.0
2023-08-01 11:35:00,48.9,48.9,48.81,48.85,16505.0,48.5934,48.5934,48.504,48.5437,16505.0
2023-08-01 11:40:00,48.84,48.95,48.77,48.92,21819.0,48.5338,48.6431,48.4642,48.6133,21819.0
2023-08-01 11:45:00,48.91,48.92,48.73,48.86,89710.0,48.6034,48.6133,48.4245,48.5537,89710.0
2023-08-01 11:50:00,48.86,48.87,48.76,48.83,17938.0,48.5537,48.5636,48.4543,48.5239,17938.0
2023-08-01 11:55:00,48.83,48.84,48.75,48.83,27920.0,48.5239,48.5338,48.4444,48.5239,27920.0
2023-08-01 12:00:00,48.83,48.83,48.68,48.68,22528.0,48.5239,48.5239,48.3748,48.3748,22528.0
2023-08-01 12:05:00,48.69,48.74,48.69,48.73,13718.0,48.3847,48.4344,48.3847,48.4245,13718.0
2023-08-01 12:10:00,48.73,48.78,48.59,48.76,69863.0,48.4245,48.4742,48.2854,48.4543,69863.0
2023-08-01 12:15:00,48.78,48.82,48.77,48.81,25421.0,48.4742,48.5139,48.4642,48.504,25421.0
2023-08-01 12:20:00,48.81,48.81,48.68,48.68,23836.0,48.504,48.504,48.3748,48.3748,23836.0
2023-08-01 12:25:00,48.66,48.79,48.64,48.77,26412.0,48.3549,48.4841,48.335,48.4642,26412.0
2023-08-01 12:30:00,48.77,48.88,48.77,48.87,21771.0,48.4642,48.5735,48.4642,48.5636,21771.0
2023-08-01 12:35:00,48.87,48.87,48.78,48.82,31720.0,48.5636,48.5636,48.4742,48.5139,31720.0
2023-08-01 12:40:00,48.82,48.82,48.77,48.8,20108.0,48.5139,48.5139,48.4642,48.494,20108.0
2023-08-01 12:45:00,48.8,48.85,48.78,48.81,22590.0,48.494,48.5437,48.4742,48.504,22590.0
2023-08-01 12:50:00,48.8,48.82,48.68,48.7,19220.0,48.494,48.5139,48.3748,48.3947,19220.0
2023-08-01 12:55:00,48.69,48.77,48.69,48.77,13780.0,48.3847,48.4642,48.3847,48.4642,13780.0
2023-08-01 13:00:00,48.77,48.85,48.77,48.84,15200.0,48.4642,48.5437,48.4642,48.5338,15200.0
2023-08-01 13:05:00,48.84,48.85,48.81,48.84,16026.0,48.5338,48.5437,48.504,48.5338,16026.0
2023-08-01 13:10:00,48.85,49.12,48.85,49.08,58769.0,48.5437,48.812,48.5437,48.7723,58769.0
2023-08-01 13:15:00,49.09,49.15,49.01,49.03,46478.0,48.7822,48.8418,48.7027,48.7226,46478.0
2023-08-01 13:20:00,49.02,49.06,48.97,49.03,25136.0,48.7127,48.7524,48.663,48.7226,25136.0
2023-08-01 13:25:00,49.03,49.05,49.0,49.03,17923.0,48.7226,48.7425,48.6928,48.7226,17923.0
2023-08-01 13:30:00,49.02,49.03,48.95,49.01,18967.0,48.7127,48.7226,48.6431,48.7027,18967.0
2023-08-01 13:35:00,49.01,49.05,48.99,49.02,21087.0,48.7027,48.7425,48.6829,48.7127,21087.0
2023-08-01 13:40:00,49.01,49.11,49.0,49.09,31570.0,48.7027,48.8021,48.6928,48.7822,31570.0
2023-08-01 13:45:00,49.09,49.09,48.91,48.92,27121.0,48.7822,48.7822,48.6034,48.6133,27121.0
2023-08-01 13:50:00,48.9,48.97,48.85,48.96,16123.0,48.5934,48.663,48.5437,48.653,16123.0
2023-08-01 13:55:00,48.95,48.96,48.77,48.81,27767.0,48.6431,48.653,48.4642,48.504,27767.0
2023-08-01 14:00:00,48.82,48.89,48.8,48.83,18717.0,48.5139,48.5835,48.494,48.5239,18717.0
2023-08-01 14:05:00,48.84,49.03,48.8,49.02,60243.0,48.5338,48.7226,48.494,48.7127,60243.0
2023-08-01 14:10:00,49.03,49.04,48.94,48.99,36846.0,48.7226,48.7325,48.6332,48.6829,36846.0
2023-08-01 14:15:00,48.98,48.99,48.92,48.95,20320.0,48.6729,48.6829,48.6133,48.6431,20320.0
2023-08-01 14:20:00,48.95,48.99,48.94,48.97,14191.0,48.6431,48.6829,48.6332,48.663,14191.0
2023-08-01 14:25:00,48.96,48.99,48.79,48.91,139820.0,48.653,48.6829,48.4841,48.6034,139820.0
2023-08-01 14:30:00,48.92,48.97,48.9,48.96,57810.0,48.6133,48.663,48.5934,48.653,57810.0
2023-08-01 14:35:00,48.96,49.11,48.95,49.11,27745.0,48.653,48.8021,48.6431,48.8021,27745.0
2023-08-01 14:40:00,49.11,49.2,49.11,49.19,23485.0,48.8021,48.8915,48.8021,48.8816,23485.0
2023-08-01 14:45:00,49.19,49.19,49.04,49.04,32525.0,48.8816,48.8816,48.7325,48.7325,32525.0
2023-08-01 14:50:00,49.03,49.07,49.0,49.05,21765.0,48.7226,48.7624,48.6928,48.7425,21765.0
2023-08-01 14:55:00,49.05,49.05,49.0,49.05,24031.0,48.7425,48.7425,48.6928,48.7425,24031.0
2023-08-01 15:00:00,49.05,49.06,48.98,49.01,68233.0,48.7425,48.7524,48.6729,48.7027,68233.0
2023-08-01 15:05:00,49.01,49.04,48.99,49.04,28397.0,48.7027,48.7325,48.6829,48.7325,28397.0
2023-08-01 15:10:00,49.04,49.07,48.99,49.04,46003.0,48.7325,48.7624,48.6829,48.7325,46003.0
2023-08-01 15:15:00,49.04,49.05,48.99,49.0,52485.0,48.7325,48.7425,48.6829,48.6928,52485.0
2023-08-01 15:20:00,48.99,49.03,48.98,49.0,36935.0,48.6829,48.7226,48.6729,48.6928,36935.0
2023-08-01 15:25:00,49.0,49.06,48.99,49.03,106238.0,48.6928,48.7524,48.6829,48.7226,106238.0
2023-08-01 15:30:00,49.03,49.06,48.95,48.96,76959.0,48.7226,48.7524,48.6431,48.653,76959.0
2023-08-01 15:35:00,48.96,49.05,48.9,48.91,63036.0,48.653,48.7425,48.5934,48.6034,63036.0
2023-08-01 15:40:00,48.9,49.03,48.88,49.01,82968.0,48.5934,48.7226,48.5735,48.7027,82968.0
2023-08-01 15:45:00,49.01,49.09,48.99,49.07,98526.0,48.7027,48.7822,48.6829,48.7624,98526.0
2023-08-01 15:50:00,49.07,49.11,49.01,49.09,171108.0,48.7624,48.8021,48.7027,48.7822,171108.0
2023-08-01 15:55:00,49.08,49.1,48.97,48.99,390729.0,48.7723,48.7922,48.663,48.6829,390729.0
2023-08-02 09:30:00,48.65,48.65,48.01,48.14,58130.0,48.345,48.345,47.709,47.8382,58130.0
2023-08-02 09:35:00,48.14,48.5,48.07,48.5,28508.0,47.8382,48.1959,47.7686,48.1959,28508.0
2023-08-02 09:40:00,48.5,48.66,48.46,48.55,24416.0,48.1959,48.3549,48.1562,48.2456,24416.0
2023-08-02 09:45:00,48.56,48.6,48.31,48.48,22564.0,48.2555,48.2953,48.0071,48.176,22564.0
2023-08-02 09:50:00,48.49,48.53,48.42,48.45,13030.0,48.186,48.2257,48.1164,48.1462,13030.0
2023-08-02 09:55:00,48.44,48.58,48.44,48.56,10419.0,48.1363,48.2754,48.1363,48.2555,10419.0
2023-08-02 10:00:00,48.56,48.62,48.5,48.53,15530.0,48.2555,48.3152,48.1959,48.2257,15530.0
2023-08-02 10:05:00,48.52,48.55,48.44,48.44,11646.0,48.2158,48.2456,48.1363,48.1363,11646.0
2023-08-02 10:10:00,48.45,48.5,48.44,48.48,18919.0,48.1462,48.1959,48.1363,48.176,18919.0
2023-08-02 10:15:00,48.47,48.48,48.36,48.39,10719.0,48.1661,48.176,48.0568,48.0866,10719.0
2023-08-02 10:20:00,48.4,48.5,48.4,48.45,13523.0,48.0966,48.1959,48.0966,48.1462,13523.0
2023-08-02 10:25:00,48.45,48.5,48.37,48.37,22673.0,48.1462,48.1959,48.0667,48.0667,22673.0
2023-08-02 10:30:00,48.37,48.4,48.25,48.27,31691.0,48.0667,48.0966,47.9475,47.9674,31691.0
2023-08-02 10:35:00,48.27,48.27,48.13,48.18,22239.0,47.9674,47.9674,47.8282,47.8779,22239.0
2023-08-02 10:40:00,48.17,48.18,48.09,48.11,20549.0,47.868,47.8779,47.7885,47.8084,20549.0
2023-08-02 10:45:00,48.11,48.23,48.08,48.13,19883.0,47.8084,47.9276,47.7786,47.8282,19883.0
2023-08-02 10:50:00,48.11,48.21,48.09,48.21,63609.0,47.8084,47.9077,47.7885,47.9077,63609.0
2023-08-02 10:55:00,48.2,48.2,48.09,48.12,13210.0,47.8978,47.8978,47.7885,47.8183,13210.0
2023-08-02 11:00:00,48.13,48.24,48.12,48.17,10735.0,47.8282,47.9376,47.8183,47.868,10735.0
2023-08-02 11:05:00,48.15,48.18,48.13,48.18,12028.0,47.8481,47.8779,47.8282,47.8779,12028.0
2023-08-02 11:10:00,48.19,48.23,48.15,48.19,20227.0,47.8879,47.9276,47.8481,47.8879,20227.0
2023-08-02 11:15:00,48.19,48.19,48.09,48.11,48190.0,47.8879,47.8879,47.7885,47.8084,48190.0
2023-08-02 11:20:00,48.1,48.17,48.08,48.15,16526.0,47.7984,47.868,47.7786,47.8481,16526.0
2023-08-02 11:25:00,48.15,48.19,48.1,48.13,14198.0,47.8481,47.8879,47.7984,47.8282,14198.0
2023-08-02 11:30:00,48.12,48.17,48.11,48.16,10236.0,47.8183,47.868,47.8084,47.8581,10236.0
2023-08-02 11:35:00,48.16,48.2,48.13,48.15,10441.0,47.8581,47.8978,47.8282,47.8481,10441.0
2023-08-02 11:40:00,48.15,48.16,48.09,48.13,12564.0,47.8481,47.8581,47.7885,47.8282,12564.0
2023-08-02 11:45:00,48.13,48.14,48.07,48.13,14513.0,47.8282,47.8382,47.7686,47.8282,14513.0
2023-08-02 11:50:00,48.12,48.17,48.12,48.15,27504.0,47.8183,47.868,47.8183,47.8481,27504.0
2023-08-02 11:55:00,48.15,48.18,48.12,48.14,21112.0,47.8481,47.8779,47.8183,47.8382,21112.0
2023-08-02 12:00:00,48.14,48.16,48.02,48.12,57274.0,47.8382,47.8581,47.7189,47.8183,57274.0
2023-08-02 12:05:00,48.12,48.13,48.09,48.1,6390.0,47.8183,47.8282,47.7885,47.7984,6390.0
2023-08-02 12:10:00,48.12,48.12,48.0,48.07,33361.0,47.8183,47.8183,47.6991,47.7686,33361.0
2023-08-02 12:15:00,48.08,48.11,48.05,48.05,11466.0,47.7786,47.8084,47.7487,47.7487,11466.0
2023-08-02 12:20:00,48.06,48.09,47.92,47.92,20692.0,47.7587,47.7885,47.6196,47.6196,20692.0
2023-08-02 12:25:00,47.92,47.98,47.92,47.96,5918.0,47.6196,47.6792,47.6196,47.6593,5918.0
2023-08-02 12:30:00,47.96,47.98,47.92,47.97,12020.0,47.6593,47.6792,47.6196,47.6692,12020.0
2023-08-02 12:35:00,47.95,48.06,47.95,48.06,10346.0,47.6494,47.7587,47.6494,47.7587,10346.0
2023-08-02 12:40:00,48.05,48.05,47.97,47.98,7059.0,47.7487,47.7487,47.6692,47.6792,7059.0
2023-08-02 12:45:00,47.98,48.01,47.95,47.96,18744.0,47.6792,47.709,47.6494,47.6593,18744.0
2023-08-02 12:50:00,47.95,47.97,47.93,47.95,17401.0,47.6494,47.6692,47.6295,47.6494,17401.0
2023-08-02 12:55:00,47.95,47.97,47.94,47.97,14869.0,47.6494,47.6692,47.6394,47.6692,14869.0
2023-08-02 13:00:00,47.98,48.0,47.97,48.0,6246.0,47.6792,47.6991,47.6692,47.6991,6246.0
2023-08-02 13:05:00,47.99,48.0,47.96,47.98,8325.0,47.6891,47.6991,47.6593,47.6792,8325.0
2023-08-02 13:10:00,47.98,48.06,47.98,48.06,13654.0,47.6792,47.7587,47.6792,47.7587,13654.0
2023-08-02 13:15:00,48.05,48.11,48.05,48.11,11844.0,47.7487,47.8084,47.7487,47.8084,11844.0
2023-08-02 13:20:00,48.11,48.11,48.07,48.1,9434.0,47.8084,47.8084,47.7686,47.7984,9434.0
2023-08-02 13:25:00,48.1,48.13,48.09,48.13,13352.0,47.7984,47.8282,47.7885,47.8282,13352.0
2023-08-02 13:30:00,48.13,48.17,48.11,48.16,18655.0,47.8282,47.868,47.8084,47.8581,18655.0
2023-08-02 13:35:00,48.16,48.19,48.1,48.11,12871.0,47.8581,47.8879,47.7984,47.8084,12871.0
2023-08-02 13:40:00,48.09,48.09,48.05,48.09,11037.0,47.7885,47.7885,47.7487,47.7885,11037.0
2023-08-02 13:45:00,48.09,48.12,48.09,48.12,8557.0,47.7885,47.8183,47.7885,47.8183,8557.0
2023-08-02 13:50:00,48.12,48.18,48.11,48.16,19634.0,47.8183,47.8779,47.8084,47.8581,19634.0
2023-08-02 13:55:00,48.16,48.19,48.14,48.18,18785.0,47.8581,47.8879,47.8382,47.8779,18785.0
2023-08-02 14:00:00,48.18,48.25,48.18,48.25,14861.0,47.8779,47.9475,47.8779,47.9475,14861.0
2023-08-02 14:05:00,48.25,48.26,48.23,48.23,8555.0,47.9475,47.9574,47.9276,47.9276,8555.0
2023-08-02 14:10:00,48.23,48.23,48.17,48.21,11851.0,47.9276,47.9276,47.868,47.9077,11851.0
2023-08-02 14:15:00,48.22,48.34,48.21,48.34,12683.0,47.9177,48.0369,47.9077,48.0369,12683.0
2023-08-02 14:20:00,48.34,48.36,48.32,48.34,22148.0,48.0369,48.0568,48.0171,48.0369,22148.0
2023-08-02 14:25:00,48.34,48.34,48.3,48.33,20928.0,48.0369,48.0369,47.9972,48.027,20928.0
2023-08-02 14:30:00,48.32,48.33,48.23,48.24,14984.0,48.0171,48.027,47.9276,47.9376,14984.0
2023-08-02 14:35:00,48.23,48.24,48.17,48.22,13315.0,47.9276,47.9376,47.868,47.9177,13315.0
2023-08-02 14:40:00,48.22,48.22,48.1,48.1,10227.0,47.9177,47.9177,47.7984,47.7984,10227.0
2023-08-02 14:45:00,48.09,48.12,48.07,48.1,12452.0,47.7885,47.8183,47.7686,47.7984,12452.0
2023-08-02 14:50:00,48.09,48.12,48.09,48.09,9621.0,47.7885,47.8183,47.7885,47.7885,9621.0
2023-08-02 14:55:00,48.09,48.13,48.09,48.12,11691.0,47.7885,47.8282,47.7885,47.8183,11691.0
2023-08-02 15:00:00,48.13,48.13,48.04,48.07,25336.0,47.8282,47.8282,47.7388,47.7686,25336.0
2023-08-02 15:05:00,48.07,48.09,48.05,48.05,9562.0,47.7686,47.7885,47.7487,47.7487,9562.0
2023-08-02 15:10:00,48.06,48.07,48.02,48.04,12552.0,47.7587,47.7686,47.7189,47.7388,12552.0
2023-08-02 15:15:00,48.04,48.06,48.01,48.02,15020.0,47.7388,47.7587,47.709,47.7189,15020.0
2023-08-02 15:20:00,48.02,48.09,48.01,48.05,15796.0,47.7189,47.7885,47.709,47.7487,15796.0
2023-08-02 15:25:00,48.05,48.07,47.95,47.96,15943.0,47.7487,47.7686,47.6494,47.6593,15943.0
2023-08-02 15:30:00,47.96,48.1,47.95,48.05,27542.0,47.6593,47.7984,47.6494,47.7487,27542.0
2023-08-02 15:35:00,48.04,48.08,48.03,48.07,20018.0,47.7388,47.7786,47.7289,47.7686,20018.0
2023-08-02 15:40:00,48.07,48.08,48.03,48.06,30020.0,47.7686,47.7786,47.7289,47.7587,30020.0
2023-08-02 15:45:00,48.06,48.1,48.02,48.08,34103.0,47.7587,47.7984,47.7189,47.7786,34103.0
2023-08-02 15:50:00,48.07,48.1,48.04,48.09,84842.0,47.7686,47.7984,47.7388,47.7885,84842.0
2023-08-02 15:55:00,48.09,48.12,48.02,48.04,278965.0,47.7885,47.8183,47.7189,47.7388,278965.0
2023-08-03 09:30:00,47.95,48.07,47.54,47.72,42244.0,47.6889,47.8083,47.2812,47.4602,42244.0
2023-08-03 09:35:00,47.72,47.96,47.72,47.8,15658.0,47.4602,47.6989,47.4602,47.5397,15658.0
2023-08-03 09:40:00,47.8,47.88,47.75,47.79,9967.0,47.5397,47.6193,47.49,47.5298,9967.0
2023-08-03 09:45:00,47.78,47.85,47.73,47.85,32547.0,47.5199,47.5895,47.4701,47.5895,32547.0
2023-08-03 09:50:00,47.85,47.9,47.76,47.87,20253.0,47.5895,47.6392,47.5,47.6094,20253.0
2023-08-03 09:55:00,47.89,48.01,47.88,47.98,33475.0,47.6293,47.7486,47.6193,47.7188,33475.0
2023-08-03 10:00:00,47.96,48.04,47.86,47.92,15466.0,47.6989,47.7784,47.5994,47.6591,15466.0
2023-08-03 10:05:00,47.92,47.92,47.83,47.89,11771.0,47.6591,47.6591,47.5696,47.6293,11771.0
2023-08-03 10:10:00,47.9,48.08,47.89,48.05,13032.0,47.6392,47.8182,47.6293,47.7884,13032.0
2023-08-03 10:15:00,48.04,48.15,48.0,48.15,9961.0,47.7784,47.8878,47.7387,47.8878,9961.0
2023-08-03 10:20:00,48.15,48.18,48.1,48.15,11179.0,47.8878,47.9177,47.8381,47.8878,11179.0
2023-08-03 10:25:00,48.14,48.14,48.05,48.08,14219.0,47.8779,47.8779,47.7884,47.8182,14219.0
2023-08-03 10:30:00,48.07,48.08,48.01,48.01,20272.0,47.8083,47.8182,47.7486,47.7486,20272.0
2023-08-03 10:35:00,48.02,48.06,47.93,47.95,15180.0,47.7586,47.7983,47.669,47.6889,15180.0
2023-08-03 10:40:00,47.95,48.01,47.93,47.99,6197.0,47.6889,47.7486,47.669,47.7287,6197.0
2023-08-03 10:45:00,48.0,48.01,47.92,47.98,9132.0,47.7387,47.7486,47.6591,47.7188,9132.0
2023-08-03 10:50:00,47.99,47.99,47.87,47.89,9488.0,47.7287,47.7287,47.6094,47.6293,9488.0
2023-08-03 10:55:00,47.88,47.95,47.87,47.94,16495.0,47.6193,47.6889,47.6094,47.679,16495.0
2023-08-03 11:00:00,47.93,47.93,47.87,47.92,6208.0,47.669,47.669,47.6094,47.6591,6208.0
2023-08-03 11:05:00,47.94,47.99,47.92,47.96,8380.0,47.679,47.7287,47.6591,47.6989,8380.0
2023-08-03 11:10:00,47.95,47.99,47.92,47.98,9941.0,47.6889,47.7287,47.6591,47.7188,9941.0
2023-08-03 11:15:00,47.98,48.03,47.96,48.0,34360.0,47.7188,47.7685,47.6989,47.7387,34360.0
2023-08-03 11:20:00,48.0,48.13,48.0,48.11,33420.0,47.7387,47.868,47.7387,47.8481,33420.0
2023-08-03 11:25:00,48.11,48.19,48.1,48.16,10994.0,47.8481,47.9276,47.8381,47.8978,10994.0
2023-08-03 11:30:00,48.16,48.17,48.12,48.15,12033.0,47.8978,47.9077,47.858,47.8878,12033.0
2023-08-03 11:35:00,48.14,48.19,48.08,48.19,13341.0,47.8779,47.9276,47.8182,47.9276,13341.0
2023-08-03 11:40:00,48.18,48.29,48.17,48.28,16466.0,47.9177,48.0271,47.9077,48.0171,16466.0
2023-08-03 11:45:00,48.29,48.34,48.27,48.32,24262.0,48.0271,48.0768,48.0072,48.0569,24262.0
2023-08-03 11:50:00,48.3,48.44,48.3,48.44,12628.0,48.037,48.1763,48.037,48.1763,12628.0
2023-08-03 11:55:00,48.44,48.44,48.31,48.39,11772.0,48.1763,48.1763,48.047,48.1265,11772.0
2023-08-03 12:00:00,48.38,48.43,48.38,48.43,12749.0,48.1166,48.1663,48.1166,48.1663,12749.0
2023-08-03 12:05:00,48.43,48.44,48.38,48.43,13058.0,48.1663,48.1763,48.1166,48.1663,13058.0
2023-08-03 12:10:00,48.43,48.44,48.41,48.43,7334.0,48.1663,48.1763,48.1464,48.1663,7334.0
2023-08-03 12:15:00,48.43,48.46,48.4,48.46,10378.0,48.1663,48.1962,48.1365,48.1962,10378.0
2023-08-03 12:20:00,48.47,48.48,48.36,48.39,10421.0,48.2061,48.216,48.0967,48.1265,10421.0
2023-08-03 12:25:00,48.38,48.42,48.36,48.42,9461.0,48.1166,48.1564,48.0967,48.1564,9461.0
2023-08-03 12:30:00,48.42,48.5,48.42,48.45,9784.0,48.1564,48.2359,48.1564,48.1862,9784.0
2023-08-03 12:35:00,48.45,48.46,48.38,48.39,5677.0,48.1862,48.1962,48.1166,48.1265,5677.0
2023-08-03 12:40:00,48.39,48.48,48.38,48.45,8787.0,48.1265,48.216,48.1166,48.1862,8787.0
2023-08-03 12:45:00,48.45,48.46,48.4,48.44,8361.0,48.1862,48.1962,48.1365,48.1763,8361.0
2023-08-03 12:50:00,48.44,48.44,48.38,48.41,13467.0,48.1763,48.1763,48.1166,48.1464,13467.0
2023-08-03 12:55:00,48.41,48.46,48.4,48.45,10542.0,48.1464,48.1962,48.1365,48.1862,10542.0
2023-08-03 13:00:00,48.46,48.47,48.44,48.45,8518.0,48.1962,48.2061,48.1763,48.1862,8518.0
2023-08-03 13:05:00,48.44,48.45,48.4,48.42,8741.0,48.1763,48.1862,48.1365,48.1564,8741.0
2023-08-03 13:10:00,48.43,48.46,48.43,48.45,8006.0,48.1663,48.1962,48.1663,48.1862,8006.0
2023-08-03 13:15:00,48.45,48.46,48.43,48.45,8173.0,48.1862,48.1962,48.1663,48.1862,8173.0
2023-08-03 13:20:00,48.46,48.47,48.37,48.37,13347.0,48.1962,48.2061,48.1066,48.1066,13347.0
2023-08-03 13:25:00,48.37,48.4,48.34,48.39,13125.0,48.1066,48.1365,48.0768,48.1265,13125.0
2023-08-03 13:30:00,48.4,48.42,48.36,48.37,17987.0,48.1365,48.1564,48.0967,48.1066,17987.0
2023-08-03 13:35:00,48.37,48.43,48.32,48.43,10752.0,48.1066,48.1663,48.0569,48.1663,10752.0
2023-08-03 13:40:00,48.42,48.42,48.37,48.38,6605.0,48.1564,48.1564,48.1066,48.1166,6605.0
2023-08-03 13:45:00,48.38,48.44,48.36,48.42,10318.0,48.1166,48.1763,48.0967,48.1564,10318.0
2023-08-03 13:50:00,48.43,48.44,48.37,48.42,12738.0,48.1663,48.1763,48.1066,48.1564,12738.0
2023-08-03 13:55:00,48.41,48.43,48.39,48.43,13341.0,48.1464,48.1663,48.1265,48.1663,13341.0
2023-08-03 14:00:00,48.43,48.44,48.36,48.4,15555.0,48.1663,48.1763,48.0967,48.1365,15555.0
2023-08-03 14:05:00,48.4,48.41,48.35,48.37,14198.0,48.1365,48.1464,48.0868,48.1066,14198.0
2023-08-03 14:10:00,48.36,48.38,48.32,48.36,11939.0,48.0967,48.1166,48.0569,48.0967,11939.0
2023-08-03 14:15:00,48.36,48.38,48.31,48.33,12013.0,48.0967,48.1166,48.047,48.0669,12013.0
2023-08-03 14:20:00,48.32,48.32,48.26,48.28,15570.0,48.0569,48.0569,47.9972,48.0171,15570.0
2023-08-03 14:25:00,48.29,48.32,48.28,48.32,14676.0,48.0271,48.0569,48.0171,48.0569,14676.0
2023-08-03 14:30:00,48.32,48.33,48.27,48.29,10792.0,48.0569,48.0669,48.0072,48.0271,10792.0
2023-08-03 14:35:00,48.28,48.28,48.2,48.26,19248.0,48.0171,48.0171,47.9376,47.9972,19248.0
2023-08-03 14:40:00,48.26,48.27,48.22,48.24,13674.0,47.9972,48.0072,47.9575,47.9774,13674.0
2023-08-03 14:45:00,48.25,48.29,48.22,48.23,12064.0,47.9873,48.0271,47.9575,47.9674,12064.0
2023-08-03 14:50:00,48.24,48.28,48.23,48.28,11856.0,47.9774,48.0171,47.9674,48.0171,11856.0
2023-08-03 14:55:00,48.28,48.29,48.24,48.25,7553.0,48.0171,48.0271,47.9774,47.9873,7553.0
2023-08-03 15:00:00,48.25,48.31,48.24,48.3,13183.0,47.9873,48.047,47.9774,48.037,13183.0
2023-08-03 15:05:00,48.3,48.35,48.29,48.3,12648.0,48.037,48.0868,48.0271,48.037,12648.0
2023-08-03 15:10:00,48.3,48.33,48.27,48.32,98249.0,48.037,48.0669,48.0072,48.0569,98249.0
2023-08-03 15:15:00,48.31,48.36,48.26,48.36,21740.0,48.047,48.0967,47.9972,48.0967,21740.0
2023-08-03 15:20:00,48.36,48.4,48.34,48.4,15246.0,48.0967,48.1365,48.0768,48.1365,15246.0
2023-08-03 15:25:00,48.4,48.41,48.35,48.36,52436.0,48.1365,48.1464,48.0868,48.0967,52436.0
2023-08-03 15:30:00,48.35,48.45,48.34,48.4,22900.0,48.0868,48.1862,48.0768,48.1365,22900.0
2023-08-03 15:35:00,48.4,48.46,48.4,48.43,23987.0,48.1365,48.1962,48.1365,48.1663,23987.0
2023-08-03 15:40:00,48.43,48.43,48.33,48.34,47400.0,48.1663,48.1663,48.0669,48.0768,47400.0
2023-08-03 15:45:00,48.34,48.35,48.26,48.28,38110.0,48.0768,48.0868,47.9972,48.0171,38110.0
2023-08-03 15:50:00,48.27,48.33,48.24,48.29,73764.0,48.0072,48.0669,47.9774,48.0271,73764.0
2023-08-03 15:55:00,48.3,48.3,48.16,48.18,304744.0,48.037,48.037,47.8978,47.9177,304744.0
2023-08-04 09:30:00,48.39,48.52,48.28,48.43,14364.0,48.1265,48.2558,48.0171,48.1663,14364.0
2023-08-04 09:35:00,48.43,48.43,48.27,48.38,11208.0,48.1663,48.1663,48.0072,48.1166,11208.0
2023-08-04 09:40:00,48.39,48.44,48.3,48.44,14779.0,48.1265,48.1763,48.037,48.1763,14779.0
2023-08-04 09:45:00,48.46,48.68,48.44,48.63,22868.0,48.1962,48.415,48.1763,48.3652,22868.0
2023-08-04 09:50:00,48.63,48.64,48.53,48.62,80557.0,48.3652,48.3752,48.2658,48.3553,80557.0
2023-08-04 09:55:00,48.63,48.66,48.59,48.64,23970.0,48.3652,48.3951,48.3254,48.3752,23970.0
2023-08-04 10:00:00,48.63,48.68,48.57,48.68,23423.0,48.3652,48.415,48.3056,48.415,23423.0
2023-08-04 10:05:00,48.67,48.74,48.54,48.73,27185.0,48.405,48.4746,48.2757,48.4647,27185.0
2023-08-04 10:10:00,48.74,48.86,48.73,48.8,27275.0,48.4746,48.594,48.4647,48.5343,27275.0
2023-08-04 10:15:00,48.8,48.92,48.79,48.91,16674.0,48.5343,48.6537,48.5244,48.6437,16674.0
2023-08-04 10:20:00,48.92,49.09,48.87,49.09,20764.0,48.6537,48.8227,48.6039,48.8227,20764.0
2023-08-04 10:25:00,49.08,49.18,49.06,49.11,39209.0,48.8128,48.9122,48.7929,48.8426,39209.0
2023-08-04 10:30:00,49.11,49.25,49.1,49.2,43183.0,48.8426,48.9819,48.8327,48.9321,43183.0
2023-08-04 10:35:00,49.2,49.32,49.18,49.32,30306.0,48.9321,49.0515,48.9122,49.0515,30306.0
2023-08-04 10:40:00,49.32,49.39,49.29,49.39,31986.0,49.0515,49.1211,49.0216,49.1211,31986.0
2023-08-04 10:45:00,49.38,49.39,49.15,49.17,30540.0,49.1111,49.1211,48.8824,48.9023,30540.0
2023-08-04 10:50:00,49.16,49.17,49.06,49.15,16598.0,48.8923,48.9023,48.7929,48.8824,16598.0
2023-08-04 10:55:00,49.15,49.2,49.08,49.11,16482.0,48.8824,48.9321,48.8128,48.8426,16482.0
2023-08-04 11:00:00,49.11,49.12,48.93,48.96,14805.0,48.8426,48.8526,48.6636,48.6934,14805.0
2023-08-04 11:05:00,48.97,49.06,48.97,49.02,17503.0,48.7034,48.7929,48.7034,48.7531,17503.0
2023-08-04 11:10:00,49.02,49.11,49.01,49.1,50927.0,48.7531,48.8426,48.7432,48.8327,50927.0
2023-08-04 11:15:00,49.1,49.12,49.07,49.11,23652.0,48.8327,48.8526,48.8028,48.8426,23652.0
2023-08-04 11:20:00,49.11,49.14,49.08,49.09,22990.0,48.8426,48.8725,48.8128,48.8227,22990.0
2023-08-04 11:25:00,49.1,49.19,49.07,49.19,29004.0,48.8327,48.9222,48.8028,48.9222,29004.0
2023-08-04 11:30:00,49.19,49.19,49.14,49.18,30304.0,48.9222,48.9222,48.8725,48.9122,30304.0
2023-08-04 11:35:00,49.18,49.19,49.11,49.16,19175.0,48.9122,48.9222,48.8426,48.8923,19175.0
2023-08-04 11:40:00,49.15,49.25,49.14,49.25,15031.0,48.8824,48.9819,48.8725,48.9819,15031.0
2023-08-04 11:45:00,49.25,49.28,49.18,49.19,32574.0,48.9819,49.0117,48.9122,48.9222,32574.0
2023-08-04 11:50:00,49.19,49.2,49.16,49.18,18746.0,48.9222,48.9321,48.8923,48.9122,18746.0
2023-08-04 11:55:00,49.19,49.27,49.19,49.27,22805.0,48.9222,49.0017,48.9222,49.0017,22805.0
2023-08-04 12:00:00,49.27,49.27,49.22,49.27,18857.0,49.0017,49.0017,48.952,49.0017,18857.0
2023-08-04 12:05:00,49.27,49.27,49.14,49.21,23525.0,49.0017,49.0017,48.8725,48.9421,23525.0
2023-08-04 12:10:00,49.21,49.29,49.18,49.28,27045.0,48.9421,49.0216,48.9122,49.0117,27045.0
2023-08-04 12:15:00,49.29,49.32,49.27,49.3,20114.0,49.0216,49.0515,49.0017,49.0316,20114.0
2023-08-04 12:20:00,49.29,49.29,49.19,49.21,21764.0,49.0216,49.0216,48.9222,48.9421,21764.0
2023-08-04 12:25:00,49.2,49.26,49.19,49.21,23584.0,48.9321,48.9918,48.9222,48.9421,23584.0
2023-08-04 12:30:00,49.21,49.28,49.19,49.27,20866.0,48.9421,49.0117,48.9222,49.0017,20866.0
2023-08-04 12:35:00,49.27,49.3,49.24,49.27,13629.0,49.0017,49.0316,48.9719,49.0017,13629.0
2023-08-04 12:40:00,49.27,49.27,49.18,49.19,15412.0,49.0017,49.0017,48.9122,48.9222,15412.0
2023-08-04 12:45:00,49.19,49.3,49.18,49.3,13497.0,48.9222,49.0316,48.9122,49.0316,13497.0
2023-08-04 12:50:00,49.29,49.37,49.28,49.37,13961.0,49.0216,49.1012,49.0117,49.1012,13961.0
2023-08-04 12:55:00,49.36,49.38,49.33,49.35,18704.0,49.0913,49.1111,49.0614,49.0813,18704.0
2023-08-04 13:00:00,49.35,49.36,49.29,49.3,9531.0,49.0813,49.0913,49.0216,49.0316,9531.0
2023-08-04 13:05:00,49.29,49.3,49.24,49.27,51404.0,49.0216,49.0316,48.9719,49.0017,51404.0
2023-08-04 13:10:00,49.27,49.3,49.24,49.3,25013.0,49.0017,49.0316,48.9719,49.0316,25013.0
2023-08-04 13:15:00,49.3,49.31,49.22,49.25,19248.0,49.0316,49.0415,48.952,48.9819,19248.0
2023-08-04 13:20:00,49.25,49.27,49.22,49.26,23867.0,48.9819,49.0017,48.952,48.9918,23867.0
2023-08-04 13:25:00,49.26,49.26,49.14,49.18,20096.0,48.9918,48.9918,48.8725,48.9122,20096.0
2023-08-04 13:30:00,49.2,49.26,49.2,49.24,20345.0,48.9321,48.9918,48.9321,48.9719,20345.0
2023-08-04 13:35:00,49.24,49.24,49.17,49.2,19735.0,48.9719,48.9719,48.9023,48.9321,19735.0
2023-08-04 13:40:00,49.2,49.2,49.14,49.18,13024.0,48.9321,48.9321,48.8725,48.9122,13024.0
2023-08-04 13:45:00,49.18,49.21,49.13,49.13,22706.0,48.9122,48.9421,48.8625,48.8625,22706.0
2023-08-04 13:50:00,49.13,49.14,49.08,49.1,20608.0,48.8625,48.8725,48.8128,48.8327,20608.0
2023-08-04 13:55:00,49.1,49.1,49.01,49.03,27176.0,48.8327,48.8327,48.7432,48.7631,27176.0
2023-08-04 14:00:00,49.02,49.04,48.93,48.94,33718.0,48.7531,48.773,48.6636,48.6735,33718.0
2023-08-04 14:05:00,48.93,49.0,48.89,48.98,19250.0,48.6636,48.7332,48.6238,48.7133,19250.0
2023-08-04 14:10:00,48.98,49.04,48.96,49.03,18937.0,48.7133,48.773,48.6934,48.7631,18937.0
2023-08-04 14:15:00,49.03,49.03,48.93,48.96,18265.0,48.7631,48.7631,48.6636,48.6934,18265.0
2023-08-04 14:20:00,48.97,49.0,48.83,48.84,1433930.0,48.7034,48.7332,48.5641,48.5741,1433930.0
2023-08-04 14:25:00,48.83,48.97,48.82,48.91,35846.0,48.5641,48.7034,48.5542,48.6437,35846.0
2023-08-04 14:30:00,48.91,48.92,48.83,48.85,15997.0,48.6437,48.6537,48.5641,48.584,15997.0
2023-08-04 14:35:00,48.85,48.85,48.77,48.77,17651.0,48.584,48.584,48.5045,48.5045,17651.0
2023-08-04 14:40:00,48.78,48.87,48.77,48.87,19971.0,48.5144,48.6039,48.5045,48.6039,19971.0
2023-08-04 14:45:00,48.86,48.89,48.82,48.84,48957.0,48.594,48.6238,48.5542,48.5741,48957.0
2023-08-04 14:50:00,48.84,48.91,48.83,48.87,22535.0,48.5741,48.6437,48.5641,48.6039,22535.0
2023-08-04 14:55:00,48.86,48.92,48.84,48.87,19289.0,48.594,48.6537,48.5741,48.6039,19289.0
2023-08-04 15:00:00,48.88,48.93,48.87,48.92,22748.0,48.6139,48.6636,48.6039,48.6537,22748.0
2023-08-04 15:05:00,48.92,48.93,48.88,48.9,24922.0,48.6537,48.6636,48.6139,48.6338,24922.0
2023-08-04 15:10:00,48.89,48.97,48.86,48.96,28699.0,48.6238,48.7034,48.594,48.6934,28699.0
2023-08-04 15:15:00,48.97,48.98,48.92,48.94,25872.0,48.7034,48.7133,48.6537,48.6735,25872.0
2023-08-04 15:20:00,48.94,48.96,48.91,48.93,28446.0,48.6735,48.6934,48.6437,48.6636,28446.0
2023-08-04 15:25:00,48.94,49.07,48.93,49.07,69922.0,48.6735,48.8028,48.6636,48.8028,69922.0
2023-08-04 15:30:00,49.07,49.11,49.06,49.08,58122.0,48.8028,48.8426,48.7929,48.8128,58122.0
2023-08-04 15:35:00,49.07,49.09,49.04,49.07,73941.0,48.8028,48.8227,48.773,48.8028,73941.0
2023-08-04 15:40:00,49.07,49.09,49.04,49.06,73135.0,48.8028,48.8227,48.773,48.7929,73135.0
2023-08-04 15:45:00,49.05,49.1,48.97,49.0,115915.0,48.7829,48.8327,48.7034,48.7332,115915.0
2023-08-04 15:50:00,48.99,49.04,48.95,48.98,114427.0,48.7233,48.773,48.6835,48.7133,114427.0
2023-08-04 15:55:00,48.97,49.06,48.95,49.05,233536.0,48.7034,48.7929,48.6835,48.7829,233536.0
2023-08-07 09:30:00,49.42,49.6,49.05,49.57,85486.0,49.1509,49.3299,48.7829,49.3001,85486.0
2023-08-07 09:35:00,49.58,49.88,49.57,49.8,28236.0,49.3101,49.6084,49.3001,49.5289,28236.0
2023-08-07 09:40:00,49.83,49.83,49.65,49.67,19546.0,49.5587,49.5587,49.3797,49.3996,19546.0
2023-08-07 09:45:00,49.66,49.85,49.66,49.82,18409.0,49.3896,49.5786,49.3896,49.5488,18409.0
2023-08-07 09:50:00,49.83,49.83,49.73,49.8,22286.0,49.5587,49.5587,49.4592,49.5289,22286.0
2023-08-07 09:55:00,49.79,49.85,49.73,49.8,8941.0,49.5189,49.5786,49.4592,49.5289,8941.0
2023-08-07 10:00:00,49.81,49.81,49.57,49.59,34942.0,49.5388,49.5388,49.3001,49.32,34942.0
2023-08-07 10:05:00,49.59,49.78,49.55,49.72,31852.0,49.32,49.509,49.2802,49.4493,31852.0
2023-08-07 10:10:00,49.73,49.8,49.7,49.76,18612.0,49.4592,49.5289,49.4294,49.4891,18612.0
2023-08-07 10:15:00,49.77,49.84,49.76,49.82,18803.0,49.499,49.5686,49.4891,49.5488,18803.0
2023-08-07 10:20:00,49.82,49.93,49.77,49.9,20263.0,49.5488,49.6582,49.499,49.6283,20263.0
2023-08-07 10:25:00,49.89,49.94,49.86,49.94,18556.0,49.6184,49.6681,49.5885,49.6681,18556.0
2023-08-07 10:30:00,49.95,49.97,49.8,49.96,50772.0,49.678,49.6979,49.5289,49.688,50772.0
2023-08-07 10:35:00,49.98,49.99,49.92,49.97,21449.0,49.7079,49.7178,49.6482,49.6979,21449.0
2023-08-07 10:40:00,49.97,49.99,49.92,49.97,17361.0,49.6979,49.7178,49.6482,49.6979,17361.0
2023-08-07 10:45:00,49.97,50.08,49.96,50.07,17801.0,49.6979,49.8073,49.688,49.7974,17801.0
2023-08-07 10:50:00,50.07,50.1,50.0,50.09,27061.0,49.7974,49.8272,49.7278,49.8173,27061.0
2023-08-07 10:55:00,50.09,50.11,50.03,50.09,17841.0,49.8173,49.8372,49.7576,49.8173,17841.0
2023-08-07 11:00:00,50.09,50.11,49.99,50.02,913413.0,49.8173,49.8372,49.7178,49.7477,913413.0
2023-08-07 11:05:00,50.02,50.19,50.0,50.19,28410.0,49.7477,49.9167,49.7278,49.9167,28410.0
2023-08-07 11:10:00,50.18,50.22,50.15,50.22,27620.0,49.9068,49.9466,49.877,49.9466,27620.0
2023-08-07 11:15:00,50.21,50.24,50.16,50.21,23386.0,49.9366,49.9665,49.8869,49.9366,23386.0
2023-08-07 11:20:00,50.22,50.27,50.2,50.26,22520.0,49.9466,49.9963,49.9267,49.9864,22520.0
2023-08-07 11:25:00,50.26,50.29,50.15,50.16,32481.0,49.9864,50.0162,49.877,49.8869,32481.0
2023-08-07 11:30:00,50.16,50.17,50.11,50.16,20497.0,49.8869,49.8968,49.8372,49.8869,20497.0
2023-08-07 11:35:00,50.16,50.19,50.13,50.15,21656.0,49.8869,49.9167,49.8571,49.877,21656.0
2023-08-07 11:40:00,50.16,50.16,50.05,50.08,20304.0,49.8869,49.8869,49.7775,49.8073,20304.0
2023-08-07 11:45:00,50.08,50.09,50.04,50.07,18823.0,49.8073,49.8173,49.7676,49.7974,18823.0
2023-08-07 11:50:00,50.08,50.13,50.07,50.11,15701.0,49.8073,49.8571,49.7974,49.8372,15701.0
2023-08-07 11:55:00,50.12,50.21,50.11,50.21,12326.0,49.8471,49.9366,49.8372,49.9366,12326.0
2023-08-07 12:00:00,50.22,50.23,50.21,50.22,10835.0,49.9466,49.9565,49.9366,49.9466,10835.0
2023-08-07 12:05:00,50.22,50.3,50.21,50.29,10596.0,49.9466,50.0261,49.9366,50.0162,10596.0
2023-08-07 12:10:00,50.29,50.3,50.21,50.28,9421.0,50.0162,50.0261,49.9366,50.0062,9421.0
2023-08-07 12:15:00,50.28,50.3,50.26,50.29,10885.0,50.0062,50.0261,49.9864,50.0162,10885.0
2023-08-07 12:20:00,50.3,50.32,50.25,50.26,14760.0,50.0261,50.046,49.9764,49.9864,14760.0
2023-08-07 12:25:00,50.24,50.3,50.24,50.3,9999.0,49.9665,50.0261,49.9665,50.0261,9999.0
2023-08-07 12:30:00,50.3,50.3,50.22,50.24,12542.0,50.0261,50.0261,49.9466,49.9665,12542.0
2023-08-07 12:35:00,50.24,50.26,50.21,50.25,11265.0,49.9665,49.9864,49.9366,49.9764,11265.0
2023-08-07 12:40:00,50.25,50.25,50.21,50.22,6975.0,49.9764,49.9764,49.9366,49.9466,6975.0
2023-08-07 12:45:00,50.22,50.31,50.21,50.3,15831.0,49.9466,50.0361,49.9366,50.0261,15831.0
2023-08-07 12:50:00,50.31,50.42,50.27,50.41,537986.0,50.0361,50.1455,49.9963,50.1355,537986.0
2023-08-07 12:55:00,50.4,50.41,50.34,50.41,12189.0,50.1256,50.1355,50.0659,50.1355,12189.0
2023-08-07 13:00:00,50.42,50.49,50.37,50.48,500429.0,50.1455,50.2151,50.0958,50.2052,500429.0
2023-08-07 13:05:00,50.49,50.52,50.44,50.48,12915.0,50.2151,50.2449,50.1654,50.2052,12915.0
2023-08-07 13:10:00,50.48,50.56,50.48,50.49,22255.0,50.2052,50.2847,50.2052,50.2151,22255.0
2023-08-07 13:15:00,50.5,50.56,50.49,50.51,27935.0,50.225,50.2847,50.2151,50.235,27935.0
2023-08-07 13:20:00,50.5,50.51,50.44,50.46,569256.0,50.225,50.235,50.1654,50.1853,569256.0
2023-08-07 13:25:00,50.46,50.52,50.43,50.44,10899.0,50.1853,50.2449,50.1554,50.1654,10899.0
2023-08-07 13:30:00,50.43,50.47,50.42,50.43,10026.0,50.1554,50.1952,50.1455,50.1554,10026.0
2023-08-07 13:35:00,50.43,50.45,50.35,50.36,18181.0,50.1554,50.1753,50.0759,50.0858,18181.0
2023-08-07 13:40:00,50.37,50.42,50.36,50.41,12928.0,50.0958,50.1455,50.0858,50.1355,12928.0
2023-08-07 13:45:00,50.41,50.53,50.4,50.49,36667.0,50.1355,50.2549,50.1256,50.2151,36667.0
2023-08-07 13:50:00,50.5,50.53,50.48,50.49,26348.0,50.225,50.2549,50.2052,50.2151,26348.0
2023-08-07 13:55:00,50.48,50.54,50.48,50.53,12623.0,50.2052,50.2648,50.2052,50.2549,12623.0
2023-08-07 14:00:00,50.53,50.58,50.51,50.52,8944.0,50.2549,50.3046,50.235,50.2449,8944.0
2023-08-07 14:05:00,50.51,50.51,50.45,50.5,18868.0,50.235,50.235,50.1753,50.225,18868.0
2023-08-07 14:10:00,50.49,50.51,50.46,50.48,8443.0,50.2151,50.235,50.1853,50.2052,8443.0
2023-08-07 14:15:00,50.47,50.53,50.47,50.51,39590.0,50.1952,50.2549,50.1952,50.235,39590.0
2023-08-07 14:20:00,50.52,50.55,50.5,50.54,16472.0,50.2449,50.2748,50.225,50.2648,16472.0
2023-08-07 14:25:00,50.54,50.55,50.5,50.54,15537.0,50.2648,50.2748,50.225,50.2648,15537.0
2023-08-07 14:30:00,50.55,50.64,50.55,50.62,14980.0,50.2748,50.3643,50.2748,50.3444,14980.0
2023-08-07 14:35:00,50.62,50.66,50.62,50.64,12000.0,50.3444,50.3842,50.3444,50.3643,12000.0
2023-08-07 14:40:00,50.64,50.64,50.59,50.63,15983.0,50.3643,50.3643,50.3146,50.3543,15983.0
2023-08-07 14:45:00,50.63,50.63,50.55,50.57,14447.0,50.3543,50.3543,50.2748,50.2947,14447.0
2023-08-07 14:50:00,50.57,50.57,50.51,50.52,20211.0,50.2947,50.2947,50.235,50.2449,20211.0
2023-08-07 14:55:00,50.51,50.56,50.49,50.52,515727.0,50.235,50.2847,50.2151,50.2449,515727.0
2023-08-07 15:00:00,50.52,50.54,50.43,50.45,27787.0,50.2449,50.2648,50.1554,50.1753,27787.0
2023-08-07 15:05:00,50.45,50.46,50.4,50.43,21010.0,50.1753,50.1853,50.1256,50.1554,21010.0
2023-08-07 15:10:00,50.43,50.46,50.39,50.42,32336.0,50.1554,50.1853,50.1156,50.1455,32336.0
2023-08-07 15:15:00,50.41,50.44,50.38,50.38,18196.0,50.1355,50.1654,50.1057,50.1057,18196.0
2023-08-07 15:20:00,50.38,50.44,50.37,50.42,18347.0,50.1057,50.1654,50.0958,50.1455,18347.0
2023-08-07 15:25:00,50.42,50.43,50.36,50.37,18818.0,50.1455,50.1554,50.0858,50.0958,18818.0
2023-08-07 15:30:00,50.36,50.4,50.35,50.39,25843.0,50.0858,50.1256,50.0759,50.1156,25843.0
2023-08-07 15:35:00,50.39,50.42,50.37,50.41,24882.0,50.1156,50.1455,50.0958,50.1355,24882.0
2023-08-07 15:40:00,50.41,50.46,50.4,50.42,38853.0,50.1355,50.1853,50.1256,50.1455,38853.0
2023-08-07 15:45:00,50.42,50.47,50.4,50.47,58182.0,50.1455,50.1952,50.1256,50.1952,58182.0
2023-08-07 15:50:00,50.47,50.53,50.45,50.51,88892.0,50.1952,50.2549,50.1753,50.235,88892.0
2023-08-07 15:55:00,50.51,50.52,50.44,50.45,231267.0,50.235,50.2449,50.1654,50.1753,231267.0
2023-08-08 09:30:00,50.35,50.48,50.15,50.47,39305.0,50.0759,50.2052,49.877,50.1952,39305.0
2023-08-08 09:35:00,50.43,50.44,50.25,50.27,16048.0,50.1554,50.1654,49.9764,49.9963,16048.0
2023-08-08 09:40:00,50.27,50.27,50.11,50.11,15614.0,49.9963,49.9963,49.8372,49.8372,15614.0
2023-08-08 09:45:00,50.11,50.18,50.02,50.17,15487.0,49.8372,49.9068,49.7477,49.8968,15487.0
2023-08-08 09:50:00,50.17,50.33,50.15,50.3,16601.0,49.8968,50.056,49.877,50.0261,16601.0
2023-08-08 09:55:00,50.28,50.28,50.16,50.26,11385.0,50.0062,50.0062,49.8869,49.9864,11385.0
2023-08-08 10:00:00,50.24,50.27,50.16,50.23,17336.0,49.9665,49.9963,49.8869,49.9565,17336.0
2023-08-08 10:05:00,50.24,50.39,50.24,50.36,77537.0,49.9665,50.1156,49.9665,50.0858,77537.0
2023-08-08 10:10:00,50.37,50.37,50.21,50.23,31211.0,50.0958,50.0958,49.9366,49.9565,31211.0
2023-08-08 10:15:00,50.22,50.22,50.14,50.17,15608.0,49.9466,49.9466,49.867,49.8968,15608.0
2023-08-08 10:20:00,50.17,50.23,50.17,50.2,24882.0,49.8968,49.9565,49.8968,49.9267,24882.0
2023-08-08 10:25:00,50.2,50.39,50.19,50.39,19305.0,49.9267,50.1156,49.9167,50.1156,19305.0
2023-08-08 10:30:00,50.4,50.43,50.35,50.41,31599.0,50.1256,50.1554,50.0759,50.1355,31599.0
2023-08-08 10:35:00,50.42,50.48,50.33,50.36,579313.0,50.1455,50.2052,50.056,50.0858,579313.0
2023-08-08 10:40:00,50.36,50.45,50.3,50.42,44117.0,50.0858,50.1753,50.0261,50.1455,44117.0
2023-08-08 10:45:00,50.42,50.48,50.39,50.41,15576.0,50.1455,50.2052,50.1156,50.1355,15576.0
2023-08-08 10:50:00,50.41,50.61,50.41,50.61,29413.0,50.1355,50.3344,50.1355,50.3344,29413.0
2023-08-08 10:55:00,50.6,50.63,50.52,50.56,22671.0,50.3245,50.3543,50.2449,50.2847,22671.0
2023-08-08 11:00:00,50.55,50.55,50.44,50.48,16689.0,50.2748,50.2748,50.1654,50.2052,16689.0
2023-08-08 11:05:00,50.47,50.47,50.37,50.4,6679.0,50.1952,50.1952,50.0958,50.1256,6679.0
2023-08-08 11:10:00,50.41,50.46,50.4,50.45,9123.0,50.1355,50.1853,50.1256,50.1753,9123.0
2023-08-08 11:15:00,50.44,50.52,50.44,50.52,14753.0,50.1654,50.2449,50.1654,50.2449,14753.0
2023-08-08 11:20:00,50.52,50.55,50.48,50.54,15072.0,50.2449,50.2748,50.2052,50.2648,15072.0
2023-08-08 11:25:00,50.55,50.63,50.54,50.62,66059.0,50.2748,50.3543,50.2648,50.3444,66059.0
2023-08-08 11:30:00,50.64,50.66,50.6,50.62,11962.0,50.3643,50.3842,50.3245,50.3444,11962.0
2023-08-08 11:35:00,50.63,50.63,50.55,50.57,23377.0,50.3543,50.3543,50.2748,50.2947,23377.0
2023-08-08 11:40:00,50.57,50.59,50.51,50.59,12696.0,50.2947,50.3146,50.235,50.3146,12696.0
2023-08-08 11:45:00,50.59,50.61,50.51,50.51,13184.0,50.3146,50.3344,50.235,50.235,13184.0
2023-08-08 11:50:00,50.5,50.5,50.44,50.44,16408.0,50.225,50.225,50.1654,50.1654,16408.0
2023-08-08 11:55:00,50.43,50.46,50.4,50.44,8306.0,50.1554,50.1853,50.1256,50.1654,8306.0
2023-08-08 12:00:00,50.44,50.46,50.31,50.31,15677.0,50.1654,50.1853,50.0361,50.0361,15677.0
2023-08-08 12:05:00,50.32,50.36,50.24,50.27,18207.0,50.046,50.0858,49.9665,49.9963,18207.0
2023-08-08 12:10:00,50.25,50.28,50.2,50.2,12420.0,49.9764,50.0062,49.9267,49.9267,12420.0
2023-08-08 12:15:00,50.21,50.27,50.21,50.27,18626.0,49.9366,49.9963,49.9366,49.9963,18626.0
2023-08-08 12:20:00,50.27,50.27,50.2,50.21,21104.0,49.9963,49.9963,49.9267,49.9366,21104.0
2023-08-08 12:25:00,50.21,50.26,50.16,50.26,17198.0,49.9366,49.9864,49.8869,49.9864,17198.0
2023-08-08 12:30:00,50.26,50.3,50.25,50.29,12088.0,49.9864,50.0261,49.9764,50.0162,12088.0
2023-08-08 12:35:00,50.3,50.38,50.29,50.33,15121.0,50.0261,50.1057,50.0162,50.056,15121.0
2023-08-08 12:40:00,50.34,50.38,50.3,50.3,12249.0,50.0659,50.1057,50.0261,50.0261,12249.0
2023-08-08 12:45:00,50.29,50.33,50.27,50.29,12538.0,50.0162,50.056,49.9963,50.0162,12538.0
2023-08-08 12:50:00,50.28,50.33,50.27,50.33,11917.0,50.0062,50.056,49.9963,50.056,11917.0
2023-08-08 12:55:00,50.33,50.33,50.28,50.3,11284.0,50.056,50.056,50.0062,50.0261,11284.0
2023-08-08 13:00:00,50.3,50.38,50.27,50.38,34158.0,50.0261,50.1057,49.9963,50.1057,34158.0
2023-08-08 13:05:00,50.38,50.43,50.38,50.4,12558.0,50.1057,50.1554,50.1057,50.1256,12558.0
2023-08-08 13:10:00,50.41,50.44,50.38,50.44,13377.0,50.1355,50.1654,50.1057,50.1654,13377.0
2023-08-08 13:15:00,50.44,50.51,50.44,50.48,12477.0,50.1654,50.235,50.1654,50.2052,12477.0
2023-08-08 13:20:00,50.48,50.5,50.45,50.46,9663.0,50.2052,50.225,50.1753,50.1853,9663.0
2023-08-08 13:25:00,50.46,50.49,50.43,50.45,10285.0,50.1853,50.2151,50.1554,50.1753,10285.0
2023-08-08 13:30:00,50.45,50.47,50.42,50.42,10396.0,50.1753,50.1952,50.1455,50.1455,10396.0
2023-08-08 13:35:00,50.41,50.42,50.36,50.39,17273.0,50.1355,50.1455,50.0858,50.1156,17273.0
2023-08-08 13:40:00,50.39,50.44,50.39,50.42,12895.0,50.1156,50.1654,50.1156,50.1455,12895.0
2023-08-08 13:45:00,50.41,50.42,50.33,50.33,10423.0,50.1355,50.1455,50.056,50.056,10423.0
2023-08-08 13:50:00,50.31,50.36,50.29,50.36,19826.0,50.0361,50.0858,50.0162,50.0858,19826.0
2023-08-08 13:55:00,50.36,50.37,50.3,50.3,10200.0,50.0858,50.0958,50.0261,50.0261,10200.0
2023-08-08 14:00:00,50.3,50.31,50.24,50.27,11663.0,50.0261,50.0361,49.9665,49.9963,11663.0
2023-08-08 14:05:00,50.27,50.28,50.23,50.23,12146.0,49.9963,50.0062,49.9565,49.9565,12146.0
2023-08-08 14:10:00,50.22,50.28,50.22,50.25,15289.0,49.9466,50.0062,49.9466,49.9764,15289.0
2023-08-08 14:15:00,50.26,50.33,50.25,50.31,15597.0,49.9864,50.056,49.9764,50.0361,15597.0
2023-08-08 14:20:00,50.31,50.35,50.3,50.34,10261.0,50.0361,50.0759,50.0261,50.0659,10261.0
2023-08-08 14:25:00,50.35,50.36,50.31,50.36,30938.0,50.0759,50.0858,50.0361,50.0858,30938.0
2023-08-08 14:30:00,50.36,50.38,50.31,50.33,18305.0,50.0858,50.1057,50.0361,50.056,18305.0
2023-08-08 14:35:00,50.34,50.36,50.32,50.36,9236.0,50.0659,50.0858,50.046,50.0858,9236.0
2023-08-08 14:40:00,50.37,50.38,50.32,50.33,8483.0,50.0958,50.1057,50.046,50.056,8483.0
2023-08-08 14:45:00,50.33,50.38,50.31,50.38,12148.0,50.056,50.1057,50.0361,50.1057,12148.0
2023-08-08 14:50:00,50.38,50.42,50.37,50.42,11985.0,50.1057,50.1455,50.0958,50.1455,11985.0
2023-08-08 14:55:00,50.41,50.53,50.41,50.51,29011.0,50.1355,50.2549,50.1355,50.235,29011.0
2023-08-08 15:00:00,50.51,50.56,50.46,50.55,41145.0,50.235,50.2847,50.1853,50.2748,41145.0
2023-08-08 15:05:00,50.55,50.56,50.47,50.5,11723.0,50.2748,50.2847,50.1952,50.225,11723.0
2023-08-08 15:10:00,50.5,50.52,50.45,50.47,19232.0,50.225,50.2449,50.1753,50.1952,19232.0
2023-08-08 15:15:00,50.48,50.5,50.46,50.5,18036.0,50.2052,50.225,50.1853,50.225,18036.0
2023-08-08 15:20:00,50.5,50.53,50.46,50.53,23290.0,50.225,50.2549,50.1853,50.2549,23290.0
2023-08-08 15:25:00,50.53,50.56,50.49,50.54,25595.0,50.2549,50.2847,50.2151,50.2648,25595.0
2023-08-08 15:30:00,50.54,50.55,50.51,50.55,31623.0,50.2648,50.2748,50.235,50.2748,31623.0
2023-08-08 15:35:00,50.55,50.57,50.51,50.57,40804.0,50.2748,50.2947,50.235,50.2947,40804.0
2023-08-08 15:40:00,50.57,50.61,50.51,50.57,571175.0,50.2947,50.3344,50.235,50.2947,571175.0
2023-08-08 15:45:00,50.57,50.57,50.49,50.49,98423.0,50.2947,50.2947,50.2151,50.2151,98423.0
2023-08-08 15:50:00,50.49,50.54,50.38,50.39,143939.0,50.2151,50.2648,50.1057,50.1156,143939.0
2023-08-08 15:55:00,50.39,50.53,50.38,50.49,300539.0,50.1156,50.2549,50.1057,50.2151,300539.0
2023-08-09 09:30:00,50.54,50.54,50.17,50.21,20379.0,50.2648,50.2648,49.8968,49.9366,20379.0
2023-08-09 09:35:00,50.23,50.25,50.16,50.2,7801.0,49.9565,49.9764,49.8869,49.9267,7801.0
2023-08-09 09:40:00,50.17,50.27,50.08,50.27,16641.0,49.8968,49.9963,49.8073,49.9963,16641.0
2023-08-09 09:45:00,50.28,50.33,50.23,50.33,20097.0,50.0062,50.056,49.9565,50.056,20097.0
2023-08-09 09:50:00,50.32,50.38,50.27,50.29,9713.0,50.046,50.1057,49.9963,50.0162,9713.0
2023-08-09 09:55:00,50.27,50.37,50.25,50.35,9508.0,49.9963,50.0958,49.9764,50.0759,9508.0
2023-08-09 10:00:00,50.35,50.45,50.35,50.45,17266.0,50.0759,50.1753,50.0759,50.1753,17266.0
2023-08-09 10:05:00,50.46,50.47,50.33,50.34,13380.0,50.1853,50.1952,50.056,50.0659,13380.0
2023-08-09 10:10:00,50.34,50.43,50.33,50.41,11480.0,50.0659,50.1554,50.056,50.1355,11480.0
2023-08-09 10:15:00,50.42,50.45,50.38,50.39,12968.0,50.1455,50.1753,50.1057,50.1156,12968.0
2023-08-09 10:20:00,50.38,50.38,50.27,50.29,7992.0,50.1057,50.1057,49.9963,50.0162,7992.0
2023-08-09 10:25:00,50.27,50.37,50.26,50.34,8936.0,49.9963,50.0958,49.9864,50.0659,8936.0
2023-08-09 10:30:00,50.33,50.36,50.31,50.31,11401.0,50.056,50.0858,50.0361,50.0361,11401.0
2023-08-09 10:35:00,50.32,50.37,50.32,50.33,7250.0,50.046,50.0958,50.046,50.056,7250.0
2023-08-09 10:40:00,50.32,50.39,50.32,50.39,8561.0,50.046,50.1156,50.046,50.1156,8561.0
2023-08-09 10:45:00,50.36,50.38,50.34,50.35,8683.0,50.0858,50.1057,50.0659,50.0759,8683.0
2023-08-09 10:50:00,50.34,50.38,50.33,50.37,7667.0,50.0659,50.1057,50.056,50.0958,7667.0
2023-08-09 10:55:00,50.36,50.38,50.34,50.37,10630.0,50.0858,50.1057,50.0659,50.0958,10630.0
2023-08-09 11:00:00,50.37,50.43,50.35,50.43,10569.0,50.0958,50.1554,50.0759,50.1554,10569.0
2023-08-09 11:05:00,50.44,50.47,50.42,50.44,14377.0,50.1654,50.1952,50.1455,50.1654,14377.0
2023-08-09 11:10:00,50.43,50.47,50.42,50.45,12428.0,50.1554,50.1952,50.1455,50.1753,12428.0
2023-08-09 11:15:00,50.45,50.45,50.23,50.26,18767.0,50.1753,50.1753,49.9565,49.9864,18767.0
2023-08-09 11:20:00,50.25,50.25,50.15,50.2,19119.0,49.9764,49.9764,49.877,49.9267,19119.0
2023-08-09 11:25:00,50.19,50.19,50.09,50.09,14733.0,49.9167,49.9167,49.8173,49.8173,14733.0
2023-08-09 11:30:00,50.1,50.14,50.05,50.13,17677.0,49.8272,49.867,49.7775,49.8571,17677.0
2023-08-09 11:35:00,50.13,50.15,50.1,50.11,10036.0,49.8571,49.877,49.8272,49.8372,10036.0
2023-08-09 11:40:00,50.1,50.1,50.04,50.06,12027.0,49.8272,49.8272,49.7676,49.7874,12027.0
2023-08-09 11:45:00,50.07,50.08,49.94,49.94,14253.0,49.7974,49.8073,49.6681,49.6681,14253.0
2023-08-09 11:50:00,49.93,49.96,49.89,49.91,12971.0,49.6582,49.688,49.6184,49.6383,12971.0
2023-08-09 11:55:00,49.9,49.93,49.84,49.86,11878.0,49.6283,49.6582,49.5686,49.5885,11878.0
2023-08-09 12:00:00,49.86,49.9,49.79,49.9,17327.0,49.5885,49.6283,49.5189,49.6283,17327.0
2023-08-09 12:05:00,49.89,49.95,49.87,49.94,11777.0,49.6184,49.678,49.5985,49.6681,11777.0
2023-08-09 12:10:00,49.94,49.95,49.87,49.91,10821.0,49.6681,49.678,49.5985,49.6383,10821.0
2023-08-09 12:15:00,49.91,49.94,49.9,49.93,9641.0,49.6383,49.6681,49.6283,49.6582,9641.0
2023-08-09 12:20:00,49.92,49.94,49.89,49.91,14407.0,49.6482,49.6681,49.6184,49.6383,14407.0
2023-08-09 12:25:00,49.9,49.96,49.88,49.94,9878.0,49.6283,49.688,49.6084,49.6681,9878.0
2023-08-09 12:30:00,49.93,50.01,49.89,49.99,13193.0,49.6582,49.7377,49.6184,49.7178,13193.0
2023-08-09 12:35:00,49.99,50.04,49.97,50.02,7045.0,49.7178,49.7676,49.6979,49.7477,7045.0
2023-08-09 12:40:00,50.0,50.01,49.95,49.95,5208.0,49.7278,49.7377,49.678,49.678,5208.0
2023-08-09 12:45:00,49.95,49.99,49.92,49.97,13018.0,49.678,49.7178,49.6482,49.6979,13018.0
2023-08-09 12:50:00,49.97,49.98,49.95,49.97,7234.0,49.6979,49.7079,49.678,49.6979,7234.0
2023-08-09 12:55:00,49.98,50.02,49.95,49.99,8909.0,49.7079,49.7477,49.678,49.7178,8909.0
2023-08-09 13:00:00,49.98,50.03,49.98,50.0,15412.0,49.7079,49.7576,49.7079,49.7278,15412.0
2023-08-09 13:05:00,50.01,50.08,50.01,50.08,10919.0,49.7377,49.8073,49.7377,49.8073,10919.0
2023-08-09 13:10:00,50.08,50.15,50.07,50.13,8946.0,49.8073,49.877,49.7974,49.8571,8946.0
2023-08-09 13:15:00,50.13,50.15,50.1,50.15,12147.0,49.8571,49.877,49.8272,49.877,12147.0
2023-08-09 13:20:00,50.16,50.2,50.13,50.14,12500.0,49.8869,49.9267,49.8571,49.867,12500.0
2023-08-09 13:25:00,50.14,50.17,50.12,50.15,10889.0,49.867,49.8968,49.8471,49.877,10889.0
2023-08-09 13:30:00,50.16,50.16,50.12,50.13,14493.0,49.8869,49.8869,49.8471,49.8571,14493.0
2023-08-09 13:35:00,50.14,50.17,50.12,50.17,11280.0,49.867,49.8968,49.8471,49.8968,11280.0
2023-08-09 13:40:00,50.17,50.19,50.14,50.16,7804.0,49.8968,49.9167,49.867,49.8869,7804.0
2023-08-09 13:45:00,50.15,50.2,50.15,50.18,10453.0,49.877,49.9267,49.877,49.9068,10453.0
2023-08-09 13:50:00,50.18,50.23,50.17,50.21,9850.0,49.9068,49.9565,49.8968,49.9366,9850.0
2023-08-09 13:55:00,50.21,50.24,50.17,50.18,12588.0,49.9366,49.9665,49.8968,49.9068,12588.0
2023-08-09 14:00:00,50.17,50.17,50.13,50.16,9899.0,49.8968,49.8968,49.8571,49.8869,9899.0
2023-08-09 14:05:00,50.16,50.22,50.14,50.16,13252.0,49.8869,49.9466,49.867,49.8869,13252.0
2023-08-09 14:10:00,50.15,50.19,50.14,50.16,11273.0,49.877,49.9167,49.867,49.8869,11273.0
2023-08-09 14:15:00,50.16,50.18,50.14,50.18,13116.0,49.8869,49.9068,49.867,49.9068,13116.0
2023-08-09 14:20:00,50.18,50.18,50.08,50.09,12278.0,49.9068,49.9068,49.8073,49.8173,12278.0
2023-08-09 14:25:00,50.08,50.11,50.08,50.09,10913.0,49.8073,49.8372,49.8073,49.8173,10913.0
2023-08-09 14:30:00,50.1,50.14,50.09,50.09,10379.0,49.8272,49.867,49.8173,49.8173,10379.0
2023-08-09 14:35:00,50.09,50.12,50.09,50.11,12308.0,49.8173,49.8471,49.8173,49.8372,12308.0
2023-08-09 14:40:00,50.12,50.12,50.06,50.07,8443.0,49.8471,49.8471,49.7874,49.7974,8443.0
2023-08-09 14:45:00,50.07,50.13,50.06,50.11,11140.0,49.7974,49.8571,49.7874,49.8372,11140.0
2023-08-09 14:50:00,50.11,50.13,50.09,50.1,10316.0,49.8372,49.8571,49.8173,49.8272,10316.0
2023-08-09 14:55:00,50.1,50.13,50.09,50.1,10661.0,49.8272,49.8571,49.8173,49.8272,10661.0
2023-08-09 15:00:00,50.1,50.1,50.05,50.06,11945.0,49.8272,49.8272,49.7775,49.7874,11945.0
2023-08-09 15:05:00,50.05,50.07,49.98,50.02,28764.0,49.7775,49.7974,49.7079,49.7477,28764.0
2023-08-09 15:10:00,50.02,50.06,50.01,50.03,17115.0,49.7477,49.7874,49.7377,49.7576,17115.0
2023-08-09 15:15:00,50.04,50.04,49.99,50.02,18841.0,49.7676,49.7676,49.7178,49.7477,18841.0
2023-08-09 15:20:00,50.02,50.05,50.01,50.02,20667.0,49.7477,49.7775,49.7377,49.7477,20667.0
2023-08-09 15:25:00,50.03,50.04,49.97,49.98,35250.0,49.7576,49.7676,49.6979,49.7079,35250.0
2023-08-09 15:30:00,49.99,50.0,49.95,49.97,32787.0,49.7178,49.7278,49.678,49.6979,32787.0
2023-08-09 15:35:00,49.97,50.0,49.9,49.93,35302.0,49.6979,49.7278,49.6283,49.6582,35302.0
2023-08-09 15:40:00,49.92,49.94,49.89,49.91,32738.0,49.6482,49.6681,49.6184,49.6383,32738.0
2023-08-09 15:45:00,49.91,49.91,49.76,49.79,113481.0,49.6383,49.6383,49.4891,49.5189,113481.0
2023-08-09 15:50:00,49.79,49.83,49.74,49.79,108912.0,49.5189,49.5587,49.4692,49.5189,108912.0
2023-08-09 15:55:00,49.79,49.85,49.75,49.8,276460.0,49.5189,49.5786,49.4791,49.5289,276460.0
2023-08-10 09:30:00,49.91,50.07,49.87,49.89,18505.0,49.6383,49.7974,49.5985,49.6184,18505.0
2023-08-10 09:35:00,49.93,49.94,49.81,49.89,6472.0,49.6582,49.6681,49.5388,49.6184,6472.0
2023-08-10 09:40:00,49.9,50.04,49.87,50.04,27014.0,49.6283,49.7676,49.5985,49.7676,27014.0
2023-08-10 09:45:00,50.05,50.17,50.03,50.15,9173.0,49.7775,49.8968,49.7576,49.877,9173.0
2023-08-10 09:50:00,50.14,50.15,50.09,50.15,6190.0,49.867,49.877,49.8173,49.877,6190.0
2023-08-10 09:55:00,50.16,50.25,50.14,50.25,5860.0,49.8869,49.9764,49.867,49.9764,5860.0
2023-08-10 10:00:00,50.26,50.29,50.21,50.22,9626.0,49.9864,50.0162,49.9366,49.9466,9626.0
2023-08-10 10:05:00,50.22,50.28,50.2,50.27,8580.0,49.9466,50.0062,49.9267,49.9963,8580.0
2023-08-10 10:10:00,50.28,50.28,50.19,50.25,6133.0,50.0062,50.0062,49.9167,49.9764,6133.0
2023-08-10 10:15:00,50.25,50.27,50.18,50.2,3848.0,49.9764,49.9963,49.9068,49.9267,3848.0
2023-08-10 10:20:00,50.19,50.23,50.18,50.23,3525.0,49.9167,49.9565,49.9068,49.9565,3525.0
2023-08-10 10:25:00,50.22,50.23,50.15,50.21,4880.0,49.9466,49.9565,49.877,49.9366,4880.0
2023-08-10 10:30:00,50.2,50.2,50.14,50.15,7943.0,49.9267,49.9267,49.867,49.877,7943.0
2023-08-10 10:35:00,50.16,50.18,50.1,50.13,6399.0,49.8869,49.9068,49.8272,49.8571,6399.0
2023-08-10 10:40:00,50.12,50.13,50.02,50.02,6033.0,49.8471,49.8571,49.7477,49.7477,6033.0
2023-08-10 10:45:00,50.02,50.11,49.98,50.04,22342.0,49.7477,49.8372,49.7079,49.7676,22342.0
2023-08-10 10:50:00,50.03,50.05,50.0,50.01,9099.0,49.7576,49.7775,49.7278,49.7377,9099.0
2023-08-10 10:55:00,50.03,50.08,50.02,50.04,5811.0,49.7576,49.8073,49.7477,49.7676,5811.0
2023-08-10 11:00:00,50.04,50.04,49.91,49.93,4123.0,49.7676,49.7676,49.6383,49.6582,4123.0
2023-08-10 11:05:00,49.93,49.97,49.88,49.93,8745.0,49.6582,49.6979,49.6084,49.6582,8745.0
2023-08-10 11:10:00,49.93,49.98,49.93,49.97,4845.0,49.6582,49.7079,49.6582,49.6979,4845.0
2023-08-10 11:15:00,49.96,49.96,49.91,49.95,7147.0,49.688,49.688,49.6383,49.678,7147.0
2023-08-10 11:20:00,49.94,49.96,49.9,49.95,5838.0,49.6681,49.688,49.6283,49.678,5838.0
2023-08-10 11:25:00,49.96,50.03,49.96,50.03,9890.0,49.688,49.7576,49.688,49.7576,9890.0
2023-08-10 11:30:00,50.03,50.09,50.02,50.09,8049.0,49.7576,49.8173,49.7477,49.8173,8049.0
2023-08-10 11:35:00,50.08,50.1,50.05,50.08,3409.0,49.8073,49.8272,49.7775,49.8073,3409.0
2023-08-10 11:40:00,50.07,50.08,49.96,49.97,3867.0,49.7974,49.8073,49.688,49.6979,3867.0
2023-08-10 11:45:00,49.96,49.96,49.89,49.93,3251.0,49.688,49.688,49.6184,49.6582,3251.0
2023-08-10 11:50:00,49.92,49.92,49.85,49.87,4250.0,49.6482,49.6482,49.5786,49.5985,4250.0
2023-08-10 11:55:00,49.89,49.98,49.87,49.98,3733.0,49.6184,49.7079,49.5985,49.7079,3733.0
2023-08-10 12:00:00,49.99,50.0,49.94,49.97,8963.0,49.7178,49.7278,49.6681,49.6979,8963.0
2023-08-10 12:05:00,49.98,50.02,49.95,49.95,6063.0,49.7079,49.7477,49.678,49.678,6063.0
2023-08-10 12:10:00,49.95,49.96,49.89,49.96,4180.0,49.678,49.688,49.6184,49.688,4180.0
2023-08-10 12:15:00,49.92,49.93,49.89,49.92,3754.0,49.6482,49.6582,49.6184,49.6482,3754.0
2023-08-10 12:20:00,49.91,49.94,49.85,49.85,4262.0,49.6383,49.6681,49.5786,49.5786,4262.0
2023-08-10 12:25:00,49.82,49.84,49.74,49.84,4327.0,49.5488,49.5686,49.4692,49.5686,4327.0
2023-08-10 12:30:00,49.83,49.84,49.8,49.82,5366.0,49.5587,49.5686,49.5289,49.5488,5366.0
2023-08-10 12:35:00,49.83,49.9,49.82,49.9,5831.0,49.5587,49.6283,49.5488,49.6283,5831.0
2023-08-10 12:40:00,49.9,49.96,49.88,49.95,4855.0,49.6283,49.688,49.6084,49.678,4855.0
2023-08-10 12:45:00,49.96,50.0,49.93,50.0,4210.0,49.688,49.7278,49.6582,49.7278,4210.0
2023-08-10 12:50:00,50.0,50.0,49.92,49.92,6545.0,49.7278,49.7278,49.6482,49.6482,6545.0
2023-08-10 12:55:00,49.93,49.94,49.83,49.85,10711.0,49.6582,49.6681,49.5587,49.5786,10711.0
2023-08-10 13:00:00,49.87,49.91,49.86,49.9,3001.0,49.5985,49.6383,49.5885,49.6283,3001.0
2023-08-10 13:05:00,49.94,49.96,49.92,49.94,3029.0,49.6681,49.688,49.6482,49.6681,3029.0
2023-08-10 13:10:00,49.95,49.96,49.91,49.96,19031.0,49.678,49.688,49.6383,49.688,19031.0
2023-08-10 13:15:00,49.97,49.98,49.89,49.91,9253.0,49.6979,49.7079,49.6184,49.6383,9253.0
2023-08-10 13:20:00,49.91,49.91,49.81,49.82,3665.0,49.6383,49.6383,49.5388,49.5488,3665.0
2023-08-10 13:25:00,49.83,49.88,49.82,49.83,4382.0,49.5587,49.6084,49.5488,49.5587,4382.0
2023-08-10 13:30:00,49.83,49.83,49.77,49.8,5655.0,49.5587,49.5587,49.499,49.5289,5655.0
2023-08-10 13:35:00,49.79,49.8,49.77,49.78,2442.0,49.5189,49.5289,49.499,49.509,2442.0
2023-08-10 13:40:00,49.77,49.77,49.7,49.73,6535.0,49.499,49.499,49.4294,49.4592,6535.0
2023-08-10 13:45:00,49.74,49.81,49.73,49.75,8247.0,49.4692,49.5388,49.4592,49.4791,8247.0
2023-08-10 13:50:00,49.75,49.79,49.73,49.77,38467.0,49.4791,49.5189,49.4592,49.499,38467.0
2023-08-10 13:55:00,49.77,49.77,49.66,49.68,7530.0,49.499,49.499,49.3896,49.4095,7530.0
2023-08-10 14:00:00,49.68,49.74,49.68,49.71,3271.0,49.4095,49.4692,49.4095,49.4393,3271.0
2023-08-10 14:05:00,49.73,49.83,49.73,49.8,4859.0,49.4592,49.5587,49.4592,49.5289,4859.0
2023-08-10 14:10:00,49.81,49.9,49.8,49.9,9733.0,49.5388,49.6283,49.5289,49.6283,9733.0
2023-08-10 14:15:00,49.89,49.93,49.86,49.87,5256.0,49.6184,49.6582,49.5885,49.5985,5256.0
2023-08-10 14:20:00,49.88,49.91,49.88,49.88,9339.0,49.6084,49.6383,49.6084,49.6084,9339.0
2023-08-10 14:25:00,49.88,49.89,49.77,49.83,57526.0,49.6084,49.6184,49.499,49.5587,57526.0
2023-08-10 14:30:00,49.86,49.87,49.77,49.79,11269.0,49.5885,49.5985,49.499,49.5189,11269.0
2023-08-10 14:35:00,49.79,49.8,49.73,49.78,7158.0,49.5189,49.5289,49.4592,49.509,7158.0
2023-08-10 14:40:00,49.8,49.8,49.74,49.8,5011.0,49.5289,49.5289,49.4692,49.5289,5011.0
2023-08-10 14:45:00,49.81,49.84,49.79,49.82,7889.0,49.5388,49.5686,49.5189,49.5488,7889.0
2023-08-10 14:50:00,49.82,49.87,49.81,49.83,9528.0,49.5488,49.5985,49.5388,49.5587,9528.0
2023-08-10 14:55:00,49.83,49.86,49.83,49.86,16526.0,49.5587,49.5885,49.5587,49.5885,16526.0
2023-08-10 15:00:00,49.86,49.86,49.79,49.83,15649.0,49.5885,49.5885,49.5189,49.5587,15649.0
2023-08-10 15:05:00,49.82,49.89,49.82,49.88,3429.0,49.5488,49.6184,49.5488,49.6084,3429.0
2023-08-10 15:10:00,49.9,49.92,49.86,49.87,28881.0,49.6283,49.6482,49.5885,49.5985,28881.0
2023-08-10 15:15:00,49.88,49.93,49.87,49.93,7917.0,49.6084,49.6582,49.5985,49.6582,7917.0
2023-08-10 15:20:00,49.91,49.92,49.86,49.88,15226.0,49.6383,49.6482,49.5885,49.6084,15226.0
2023-08-10 15:25:00,49.89,49.89,49.8,49.82,9763.0,49.6184,49.6184,49.5289,49.5488,9763.0
2023-08-10 15:30:00,49.82,49.85,49.8,49.82,14306.0,49.5488,49.5786,49.5289,49.5488,14306.0
2023-08-10 15:35:00,49.81,49.82,49.76,49.8,13369.0,49.5388,49.5488,49.4891,49.5289,13369.0
2023-08-10 15:40:00,49.8,49.81,49.74,49.76,17645.0,49.5289,49.5388,49.4692,49.4891,17645.0
2023-08-10 15:45:00,49.77,49.9,49.74,49.9,21146.0,49.499,49.6283,49.4692,49.6283,21146.0
2023-08-10 15:50:00,49.88,49.94,49.85,49.86,87875.0,49.6084,49.6681,49.5786,49.5885,87875.0
2023-08-10 15:55:00,49.86,49.88,49.81,49.81,184512.0,49.5885,49.6084,49.5388,49.5388,184512.0
2023-08-11 09:30:00,49.77,49.84,49.52,49.58,19403.0,49.499,49.5686,49.2504,49.3101,19403.0
2023-08-11 09:35:00,49.58,49.64,49.55,49.55,14596.0,49.3101,49.3697,49.2802,49.2802,14596.0
2023-08-11 09:40:00,49.57,49.57,49.37,49.45,19143.0,49.3001,49.3001,49.1012,49.1808,19143.0
2023-08-11 09:45:00,49.38,49.38,49.25,49.25,9288.0,49.1111,49.1111,48.9819,48.9819,9288.0
2023-08-11 09:50:00,49.27,49.27,49.23,49.26,11222.0,49.0017,49.0017,48.962,48.9918,11222.0
2023-08-11 09:55:00,49.24,49.26,49.2,49.23,6757.0,48.9719,48.9918,48.9321,48.962,6757.0
2023-08-11 10:00:00,49.26,49.42,49.25,49.39,22255.0,48.9918,49.1509,48.9819,49.1211,22255.0
2023-08-11 10:05:00,49.41,49.43,49.35,49.38,6558.0,49.141,49.1609,49.0813,49.1111,6558.0
2023-08-11 10:10:00,49.38,49.46,49.32,49.44,12788.0,49.1111,49.1907,49.0515,49.1708,12788.0
2023-08-11 10:15:00,49.43,49.43,49.34,49.36,8891.0,49.1609,49.1609,49.0714,49.0913,8891.0
2023-08-11 10:20:00,49.37,49.5,49.37,49.48,18736.0,49.1012,49.2305,49.1012,49.2106,18736.0
2023-08-11 10:25:00,49.5,49.51,49.4,49.41,7960.0,49.2305,49.2404,49.131,49.141,7960.0
2023-08-11 10:30:00,49.42,49.45,49.35,49.39,7115.0,49.1509,49.1808,49.0813,49.1211,7115.0
2023-08-11 10:35:00,49.38,49.49,49.33,49.48,11462.0,49.1111,49.2205,49.0614,49.2106,11462.0
2023-08-11 10:40:00,49.48,49.48,49.4,49.43,9846.0,49.2106,49.2106,49.131,49.1609,9846.0
2023-08-11 10:45:00,49.44,49.44,49.37,49.41,11973.0,49.1708,49.1708,49.1012,49.141,11973.0
2023-08-11 10:50:00,49.41,49.47,49.39,49.43,14553.0,49.141,49.2007,49.1211,49.1609,14553.0
2023-08-11 10:55:00,49.45,49.48,49.4,49.41,10580.0,49.1808,49.2106,49.131,49.141,10580.0
2023-08-11 11:00:00,49.41,49.47,49.4,49.46,8014.0,49.141,49.2007,49.131,49.1907,8014.0
2023-08-11 11:05:00,49.44,49.44,49.39,49.4,7702.0,49.1708,49.1708,49.1211,49.131,7702.0
2023-08-11 11:10:00,49.39,49.41,49.32,49.4,11113.0,49.1211,49.141,49.0515,49.131,11113.0
2023-08-11 11:15:00,49.4,49.4,49.34,49.35,17229.0,49.131,49.131,49.0714,49.0813,17229.0
2023-08-11 11:20:00,49.35,49.39,49.32,49.32,12852.0,49.0813,49.1211,49.0515,49.0515,12852.0
2023-08-11 11:25:00,49.32,49.4,49.31,49.36,9899.0,49.0515,49.131,49.0415,49.0913,9899.0
2023-08-11 11:30:00,49.35,49.38,49.34,49.36,12676.0,49.0813,49.1111,49.0714,49.0913,12676.0
2023-08-11 11:35:00,49.37,49.4,49.35,49.36,11613.0,49.1012,49.131,49.0813,49.0913,11613.0
2023-08-11 11:40:00,49.34,49.39,49.32,49.39,13247.0,49.0714,49.1211,49.0515,49.1211,13247.0
2023-08-11 11:45:00,49.39,49.4,49.32,49.38,9566.0,49.1211,49.131,49.0515,49.1111,9566.0
2023-08-11 11:50:00,49.39,49.39,49.31,49.36,10277.0,49.1211,49.1211,49.0415,49.0913,10277.0
2023-08-11 11:55:00,49.37,49.41,49.33,49.41,9485.0,49.1012,49.141,49.0614,49.141,9485.0
2023-08-11 12:00:00,49.41,49.42,49.39,49.41,6100.0,49.141,49.1509,49.1211,49.141,6100.0
2023-08-11 12:05:00,49.41,49.44,49.35,49.36,11103.0,49.141,49.1708,49.0813,49.0913,11103.0
2023-08-11 12:10:00,49.36,49.37,49.32,49.37,7361.0,49.0913,49.1012,49.0515,49.1012,7361.0
2023-08-11 12:15:00,49.39,49.43,49.38,49.42,11773.0,49.1211,49.1609,49.1111,49.1509,11773.0
2023-08-11 12:20:00,49.42,49.46,49.41,49.41,10285.0,49.1509,49.1907,49.141,49.141,10285.0
2023-08-11 12:25:00,49.4,49.4,49.29,49.37,9463.0,49.131,49.131,49.0216,49.1012,9463.0
2023-08-11 12:30:00,49.37,49.39,49.34,49.36,7361.0,49.1012,49.1211,49.0714,49.0913,7361.0
2023-08-11 12:35:00,49.36,49.36,49.28,49.29,16314.0,49.0913,49.0913,49.0117,49.0216,16314.0
2023-08-11 12:40:00,49.29,49.31,49.26,49.28,8755.0,49.0216,49.0415,48.9918,49.0117,8755.0
2023-08-11 12:45:00,49.28,49.29,49.24,49.28,32140.0,49.0117,49.0216,48.9719,49.0117,32140.0
2023-08-11 12:50:00,49.28,49.29,49.26,49.29,30305.0,49.0117,49.0216,48.9918,49.0216,30305.0
2023-08-11 12:55:00,49.29,49.31,49.22,49.24,32969.0,49.0216,49.0415,48.952,48.9719,32969.0
2023-08-11 13:00:00,49.24,49.26,49.24,49.25,18762.0,48.9719,48.9918,48.9719,48.9819,18762.0
2023-08-11 13:05:00,49.24,49.25,49.17,49.19,19229.0,48.9719,48.9819,48.9023,48.9222,19229.0
2023-08-11 13:10:00,49.19,49.25,49.18,49.23,11981.0,48.9222,48.9819,48.9122,48.962,11981.0
2023-08-11 13:15:00,49.23,49.28,49.23,49.24,20471.0,48.962,49.0117,48.962,48.9719,20471.0
2023-08-11 13:20:00,49.25,49.3,49.25,49.3,13837.0,48.9819,49.0316,48.9819,49.0316,13837.0
2023-08-11 13:25:00,49.3,49.39,49.3,49.37,7847.0,49.0316,49.1211,49.0316,49.1012,7847.0
2023-08-11 13:30:00,49.39,49.4,49.33,49.34,19728.0,49.1211,49.131,49.0614,49.0714,19728.0
2023-08-11 13:35:00,49.35,49.35,49.3,49.32,30230.0,49.0813,49.0813,49.0316,49.0515,30230.0
2023-08-11 13:40:00,49.32,49.34,49.3,49.34,17990.0,49.0515,49.0714,49.0316,49.0714,17990.0
2023-08-11 13:45:00,49.33,49.33,49.3,49.32,10982.0,49.0614,49.0614,49.0316,49.0515,10982.0
2023-08-11 13:50:00,49.32,49.32,49.29,49.29,18992.0,49.0515,49.0515,49.0216,49.0216,18992.0
2023-08-11 13:55:00,49.29,49.3,49.25,49.3,11530.0,49.0216,49.0316,48.9819,49.0316,11530.0
2023-08-11 14:00:00,49.3,49.37,49.29,49.37,8524.0,49.0316,49.1012,49.0216,49.1012,8524.0
2023-08-11 14:05:00,49.38,49.43,49.38,49.4,11117.0,49.1111,49.1609,49.1111,49.131,11117.0
2023-08-11 14:10:00,49.39,49.4,49.37,49.38,7203.0,49.1211,49.131,49.1012,49.1111,7203.0
2023-08-11 14:15:00,49.38,49.4,49.35,49.36,16256.0,49.1111,49.131,49.0813,49.0913,16256.0
2023-08-11 14:20:00,49.35,49.4,49.33,49.4,27696.0,49.0813,49.131,49.0614,49.131,27696.0
2023-08-11 14:25:00,49.4,49.43,49.39,49.4,17873.0,49.131,49.1609,49.1211,49.131,17873.0
2023-08-11 14:30:00,49.41,49.44,49.4,49.41,24701.0,49.141,49.1708,49.131,49.141,24701.0
2023-08-11 14:35:00,49.41,49.42,49.37,49.41,29023.0,49.141,49.1509,49.1012,49.141,29023.0
2023-08-11 14:40:00,49.42,49.44,49.4,49.42,14667.0,49.1509,49.1708,49.131,49.1509,14667.0
2023-08-11 14:45:00,49.43,49.49,49.42,49.48,15491.0,49.1609,49.2205,49.1509,49.2106,15491.0
2023-08-11 14:50:00,49.47,49.48,49.46,49.47,23202.0,49.2007,49.2106,49.1907,49.2007,23202.0
2023-08-11 14:55:00,49.47,49.47,49.42,49.43,21103.0,49.2007,49.2007,49.1509,49.1609,21103.0
2023-08-11 15:00:00,49.43,49.43,49.38,49.41,39506.0,49.1609,49.1609,49.1111,49.141,39506.0
2023-08-11 15:05:00,49.41,49.42,49.32,49.33,39112.0,49.141,49.1509,49.0515,49.0614,39112.0
2023-08-11 15:10:00,49.32,49.38,49.32,49.38,23834.0,49.0515,49.1111,49.0515,49.1111,23834.0
2023-08-11 15:15:00,49.37,49.44,49.36,49.43,16685.0,49.1012,49.1708,49.0913,49.1609,16685.0
2023-08-11 15:20:00,49.43,49.48,49.42,49.48,20948.0,49.1609,49.2106,49.1509,49.2106,20948.0
2023-08-11 15:25:00,49.48,49.48,49.45,49.47,21534.0,49.2106,49.2106,49.1808,49.2007,21534.0
2023-08-11 15:30:00,49.46,49.46,49.43,49.45,34934.0,49.1907,49.1907,49.1609,49.1808,34934.0
2023-08-11 15:35:00,49.45,49.46,49.41,49.44,24033.0,49.1808,49.1907,49.141,49.1708,24033.0
2023-08-11 15:40:00,49.43,49.46,49.41,49.46,32028.0,49.1609,49.1907,49.141,49.1907,32028.0
2023-08-11 15:45:00,49.45,49.47,49.42,49.46,46114.0,49.1808,49.2007,49.1509,49.1907,46114.0
2023-08-11 15:50:00,49.45,49.49,49.44,49.47,48851.0,49.1808,49.2205,49.1708,49.2007,48851.0
2023-08-11 15:55:00,49.47,49.48,49.37,49.44,306164.0,49.2007,49.2106,49.1012,49.1708,306164.0
2023-08-14 09:30:00,49.32,49.38,49.16,49.37,18967.0,49.0515,49.1111,48.8923,49.1012,18967.0
2023-08-14 09:35:00,49.39,49.41,49.22,49.32,8748.0,49.1211,49.141,48.952,49.0515,8748.0
2023-08-14 09:40:00,49.32,49.38,49.31,49.32,9382.0,49.0515,49.1111,49.0415,49.0515,9382.0
2023-08-14 09:45:00,49.33,49.33,49.18,49.21,9356.0,49.0614,49.0614,48.9122,48.9421,9356.0
2023-08-14 09:50:00,49.23,49.31,49.19,49.26,93435.0,48.962,49.0415,48.9222,48.9918,93435.0
2023-08-14 09:55:00,49.26,49.31,49.22,49.31,5527.0,48.9918,49.0415,48.952,49.0415,5527.0
2023-08-14 10:00:00,49.29,49.39,49.27,49.39,10757.0,49.0216,49.1211,49.0017,49.1211,10757.0
2023-08-14 10:05:00,49.4,49.46,49.39,49.45,6312.0,49.131,49.1907,49.1211,49.1808,6312.0
2023-08-14 10:10:00,49.45,49.47,49.39,49.39,10836.0,49.1808,49.2007,49.1211,49.1211,10836.0
2023-08-14 10:15:00,49.4,49.45,49.36,49.45,5683.0,49.131,49.1808,49.0913,49.1808,5683.0
2023-08-14 10:20:00,49.48,49.51,49.45,49.46,8781.0,49.2106,49.2404,49.1808,49.1907,8781.0
2023-08-14 10:25:00,49.44,49.46,49.41,49.42,3810.0,49.1708,49.1907,49.141,49.1509,3810.0
2023-08-14 10:30:00,49.45,49.52,49.43,49.52,6446.0,49.1808,49.2504,49.1609,49.2504,6446.0
2023-08-14 10:35:00,49.54,49.57,49.5,49.55,6276.0,49.2703,49.3001,49.2305,49.2802,6276.0
2023-08-14 10:40:00,49.54,49.58,49.52,49.57,4337.0,49.2703,49.3101,49.2504,49.3001,4337.0
2023-08-14 10:45:00,49.58,49.58,49.48,49.48,8859.0,49.3101,49.3101,49.2106,49.2106,8859.0
2023-08-14 10:50:00,49.48,49.57,49.48,49.56,6928.0,49.2106,49.3001,49.2106,49.2902,6928.0
2023-08-14 10:55:00,49.54,49.56,49.5,49.54,3915.0,49.2703,49.2902,49.2305,49.2703,3915.0
2023-08-14 11:00:00,49.55,49.57,49.5,49.51,5059.0,49.2802,49.3001,49.2305,49.2404,5059.0
2023-08-14 11:05:00,49.5,49.55,49.49,49.53,5100.0,49.2305,49.2802,49.2205,49.2603,5100.0
2023-08-14 11:10:00,49.54,49.55,49.52,49.53,8044.0,49.2703,49.2802,49.2504,49.2603,8044.0
2023-08-14 11:15:00,49.53,49.58,49.51,49.58,8892.0,49.2603,49.3101,49.2404,49.3101,8892.0
2023-08-14 11:20:00,49.58,49.59,49.53,49.53,5860.0,49.3101,49.32,49.2603,49.2603,5860.0
2023-08-14 11:25:00,49.53,49.55,49.52,49.54,5081.0,49.2603,49.2802,49.2504,49.2703,5081.0
2023-08-14 11:30:00,49.54,49.54,49.47,49.48,5415.0,49.2703,49.2703,49.2007,49.2106,5415.0
2023-08-14 11:35:00,49.49,49.52,49.46,49.52,4043.0,49.2205,49.2504,49.1907,49.2504,4043.0
2023-08-14 11:40:00,49.53,49.53,49.48,49.48,2980.0,49.2603,49.2603,49.2106,49.2106,2980.0
2023-08-14 11:45:00,49.51,49.55,49.5,49.55,8741.0,49.2404,49.2802,49.2305,49.2802,8741.0
2023-08-14 11:50:00,49.55,49.57,49.53,49.57,5985.0,49.2802,49.3001,49.2603,49.3001,5985.0
2023-08-14 11:55:00,49.56,49.6,49.54,49.58,8952.0,49.2902,49.3299,49.2703,49.3101,8952.0
2023-08-14 12:00:00,49.59,49.63,49.58,49.63,5608.0,49.32,49.3598,49.3101,49.3598,5608.0
2023-08-14 12:05:00,49.63,49.64,49.6,49.6,10005.0,49.3598,49.3697,49.3299,49.3299,10005.0
2023-08-14 12:10:00,49.59,49.61,49.54,49.54,9677.0,49.32,49.3399,49.2703,49.2703,9677.0
2023-08-14 12:15:00,49.54,49.6,49.52,49.6,6404.0,49.2703,49.3299,49.2504,49.3299,6404.0
2023-08-14 12:20:00,49.59,49.61,49.5,49.5,11603.0,49.32,49.3399,49.2305,49.2305,11603.0
2023-08-14 12:25:00,49.5,49.57,49.5,49.57,6313.0,49.2305,49.3001,49.2305,49.3001,6313.0
2023-08-14 12:30:00,49.55,49.55,49.51,49.53,4438.0,49.2802,49.2802,49.2404,49.2603,4438.0
2023-08-14 12:35:00,49.54,49.57,49.51,49.51,4358.0,49.2703,49.3001,49.2404,49.2404,4358.0
2023-08-14 12:40:00,49.5,49.56,49.5,49.54,4029.0,49.2305,49.2902,49.2305,49.2703,4029.0
2023-08-14 12:45:00,49.55,49.57,49.52,49.55,5496.0,49.2802,49.3001,49.2504,49.2802,5496.0
2023-08-14 12:50:00,49.55,49.55,49.51,49.52,11690.0,49.2802,49.2802,49.2404,49.2504,11690.0
2023-08-14 12:55:00,49.52,49.55,49.51,49.54,5793.0,49.2504,49.2802,49.2404,49.2703,5793.0
2023-08-14 13:00:00,49.55,49.58,49.54,49.57,4624.0,49.2802,49.3101,49.2703,49.3001,4624.0
2023-08-14 13:05:00,49.57,49.57,49.53,49.55,4706.0,49.3001,49.3001,49.2603,49.2802,4706.0
2023-08-14 13:10:00,49.56,49.59,49.55,49.59,4768.0,49.2902,49.32,49.2802,49.32,4768.0
2023-08-14 13:15:00,49.59,49.61,49.59,49.59,4214.0,49.32,49.3399,49.32,49.32,4214.0
2023-08-14 13:20:00,49.6,49.62,49.54,49.54,7205.0,49.3299,49.3498,49.2703,49.2703,7205.0
2023-08-14 13:25:00,49.54,49.55,49.5,49.52,7696.0,49.2703,49.2802,49.2305,49.2504,7696.0
2023-08-14 13:30:00,49.52,49.54,49.49,49.5,5275.0,49.2504,49.2703,49.2205,49.2305,5275.0
2023-08-14 13:35:00,49.5,49.53,49.48,49.51,4125.0,49.2305,49.2603,49.2106,49.2404,4125.0
2023-08-14 13:40:00,49.51,49.54,49.5,49.53,14968.0,49.2404,49.2703,49.2305,49.2603,14968.0
2023-08-14 13:45:00,49.52,49.54,49.5,49.51,3691.0,49.2504,49.2703,49.2305,49.2404,3691.0
2023-08-14 13:50:00,49.53,49.53,49.49,49.49,7524.0,49.2603,49.2603,49.2205,49.2205,7524.0
2023-08-14 13:55:00,49.48,49.49,49.45,49.49,6169.0,49.2106,49.2205,49.1808,49.2205,6169.0
2023-08-14 14:00:00,49.48,49.48,49.46,49.48,3689.0,49.2106,49.2106,49.1907,49.2106,3689.0
2023-08-14 14:05:00,49.48,49.5,49.45,49.47,5728.0,49.2106,49.2305,49.1808,49.2007,5728.0
2023-08-14 14:10:00,49.43,49.48,49.43,49.46,4650.0,49.1609,49.2106,49.1609,49.1907,4650.0
2023-08-14 14:15:00,49.46,49.46,49.44,49.46,2037.0,49.1907,49.1907,49.1708,49.1907,2037.0
2023-08-14 14:20:00,49.44,49.46,49.43,49.46,5333.0,49.1708,49.1907,49.1609,49.1907,5333.0
2023-08-14 14:25:00,49.46,49.48,49.44,49.47,4833.0,49.1907,49.2106,49.1708,49.2007,4833.0
2023-08-14 14:30:00,49.48,49.48,49.44,49.47,5214.0,49.2106,49.2106,49.1708,49.2007,5214.0
2023-08-14 14:35:00,49.47,49.48,49.38,49.38,4174.0,49.2007,49.2106,49.1111,49.1111,4174.0
2023-08-14 14:40:00,49.39,49.41,49.38,49.39,20638.0,49.1211,49.141,49.1111,49.1211,20638.0
2023-08-14 14:45:00,49.39,49.43,49.37,49.41,12593.0,49.1211,49.1609,49.1012,49.141,12593.0
2023-08-14 14:50:00,49.41,49.44,49.4,49.43,9197.0,49.141,49.1708,49.131,49.1609,9197.0
2023-08-14 14:55:00,49.42,49.47,49.41,49.45,10260.0,49.1509,49.2007,49.141,49.1808,10260.0
2023-08-14 15:00:00,49.45,49.49,49.43,49.45,12325.0,49.1808,49.2205,49.1609,49.1808,12325.0
2023-08-14 15:05:00,49.45,49.45,49.39,49.4,14938.0,49.1808,49.1808,49.1211,49.131,14938.0
2023-08-14 15:10:00,49.38,49.4,49.35,49.35,9881.0,49.1111,49.131,49.0813,49.0813,9881.0
2023-08-14 15:15:00,49.36,49.36,49.33,49.36,12675.0,49.0913,49.0913,49.0614,49.0913,12675.0
2023-08-14 15:20:00,49.36,49.39,49.34,49.34,11274.0,49.0913,49.1211,49.0714,49.0714,11274.0
2023-08-14 15:25:00,49.34,49.35,49.3,49.34,33348.0,49.0714,49.0813,49.0316,49.0714,33348.0
2023-08-14 15:30:00,49.35,49.35,49.31,49.31,25038.0,49.0813,49.0813,49.0415,49.0415,25038.0
2023-08-14 15:35:00,49.31,49.31,49.23,49.25,24189.0,49.0415,49.0415,48.962,48.9819,24189.0
2023-08-14 15:40:00,49.24,49.25,49.22,49.23,21570.0,48.9719,48.9819,48.952,48.962,21570.0
2023-08-14 15:45:00,49.25,49.27,49.22,49.25,44939.0,48.9819,49.0017,48.952,48.9819,44939.0
2023-08-14 15:50:00,49.26,49.27,49.19,49.21,61705.0,48.9918,49.0017,48.9222,48.9421,61705.0
2023-08-14 15:55:00,49.21,49.26,49.19,49.22,289025.0,48.9421,48.9918,48.9222,48.952,289025.0
2023-08-15 09:30:00,49.0,49.11,48.86,49.11,31373.0,48.7332,48.8426,48.594,48.8426,31373.0
2023-08-15 09:35:00,49.12,49.17,48.97,48.98,20440.0,48.8526,48.9023,48.7034,48.7133,20440.0
2023-08-15 09:40:00,48.96,49.03,48.93,48.94,22302.0,48.6934,48.7631,48.6636,48.6735,22302.0
2023-08-15 09:45:00,48.93,49.06,48.88,49.05,33282.0,48.6636,48.7929,48.6139,48.7829,33282.0
2023-08-15 09:50:00,49.06,49.13,49.02,49.11,11959.0,48.7929,48.8625,48.7531,48.8426,11959.0
2023-08-15 09:55:00,49.08,49.14,49.04,49.04,13374.0,48.8128,48.8725,48.773,48.773,13374.0
2023-08-15 10:00:00,49.04,49.05,48.93,48.97,12630.0,48.773,48.7829,48.6636,48.7034,12630.0
2023-08-15 10:05:00,48.97,48.97,48.78,48.78,21009.0,48.7034,48.7034,48.5144,48.5144,21009.0
2023-08-15 10:10:00,48.79,48.85,48.77,48.79,15169.0,48.5244,48.584,48.5045,48.5244,15169.0
2023-08-15 10:15:00,48.79,48.81,48.74,48.77,22557.0,48.5244,48.5442,48.4746,48.5045,22557.0
2023-08-15 10:20:00,48.78,48.82,48.74,48.75,18031.0,48.5144,48.5542,48.4746,48.4846,18031.0
2023-08-15 10:25:00,48.77,48.85,48.69,48.84,136331.0,48.5045,48.584,48.4249,48.5741,136331.0
2023-08-15 10:30:00,48.84,48.93,48.84,48.88,15939.0,48.5741,48.6636,48.5741,48.6139,15939.0
2023-08-15 10:35:00,48.88,48.89,48.83,48.88,6558.0,48.6139,48.6238,48.5641,48.6139,6558.0
2023-08-15 10:40:00,48.89,48.94,48.85,48.93,8271.0,48.6238,48.6735,48.584,48.6636,8271.0
2023-08-15 10:45:00,48.93,48.95,48.85,48.86,7932.0,48.6636,48.6835,48.584,48.594,7932.0
2023-08-15 10:50:00,48.86,48.91,48.83,48.83,6587.0,48.594,48.6437,48.5641,48.5641,6587.0
2023-08-15 10:55:00,48.83,48.87,48.82,48.83,6173.0,48.5641,48.6039,48.5542,48.5641,6173.0
2023-08-15 11:00:00,48.83,48.87,48.83,48.86,7184.0,48.5641,48.6039,48.5641,48.594,7184.0
2023-08-15 11:05:00,48.87,48.9,48.85,48.88,11489.0,48.6039,48.6338,48.584,48.6139,11489.0
2023-08-15 11:10:00,48.88,48.91,48.81,48.82,5774.0,48.6139,48.6437,48.5442,48.5542,5774.0
2023-08-15 11:15:00,48.83,48.83,48.8,48.82,8610.0,48.5641,48.5641,48.5343,48.5542,8610.0
2023-08-15 11:20:00,48.83,48.83,48.77,48.8,8868.0,48.5641,48.5641,48.5045,48.5343,8868.0
2023-08-15 11:25:00,48.81,48.83,48.76,48.83,10660.0,48.5442,48.5641,48.4945,48.5641,10660.0
2023-08-15 11:30:00,48.83,48.84,48.78,48.8,13167.0,48.5641,48.5741,48.5144,48.5343,13167.0
2023-08-15 11:35:00,48.81,48.82,48.79,48.82,10191.0,48.5442,48.5542,48.5244,48.5542,10191.0
2023-08-15 11:40:00,48.83,48.85,48.81,48.83,4823.0,48.5641,48.584,48.5442,48.5641,4823.0
2023-08-15 11:45:00,48.83,48.87,48.82,48.85,7217.0,48.5641,48.6039,48.5542,48.584,7217.0
2023-08-15 11:50:00,48.84,48.86,48.82,48.84,6092.0,48.5741,48.594,48.5542,48.5741,6092.0
2023-08-15 11:55:00,48.85,48.94,48.85,48.93,5728.0,48.584,48.6735,48.584,48.6636,5728.0
2023-08-15 12:00:00,48.96,48.98,48.93,48.93,7202.0,48.6934,48.7133,48.6636,48.6636,7202.0
2023-08-15 12:05:00,48.92,48.93,48.86,48.87,5383.0,48.6537,48.6636,48.594,48.6039,5383.0
2023-08-15 12:10:00,48.87,48.93,48.85,48.93,7072.0,48.6039,48.6636,48.584,48.6636,7072.0
2023-08-15 12:15:00,48.92,48.93,48.86,48.89,5192.0,48.6537,48.6636,48.594,48.6238,5192.0
2023-08-15 12:20:00,48.9,48.93,48.88,48.93,6002.0,48.6338,48.6636,48.6139,48.6636,6002.0
2023-08-15 12:25:00,48.93,48.95,48.91,48.95,5184.0,48.6636,48.6835,48.6437,48.6835,5184.0
2023-08-15 12:30:00,48.95,48.95,48.9,48.94,5256.0,48.6835,48.6835,48.6338,48.6735,5256.0
2023-08-15 12:35:00,48.93,48.94,48.84,48.87,9902.0,48.6636,48.6735,48.5741,48.6039,9902.0
2023-08-15 12:40:00,48.88,48.88,48.85,48.87,4400.0,48.6139,48.6139,48.584,48.6039,4400.0
2023-08-15 12:45:00,48.87,48.89,48.83,48.84,7340.0,48.6039,48.6238,48.5641,48.5741,7340.0
2023-08-15 12:50:00,48.83,48.88,48.83,48.88,3944.0,48.5641,48.6139,48.5641,48.6139,3944.0
2023-08-15 12:55:00,48.88,48.88,48.85,48.86,2863.0,48.6139,48.6139,48.584,48.594,2863.0
2023-08-15 13:00:00,48.86,48.91,48.83,48.89,7620.0,48.594,48.6437,48.5641,48.6238,7620.0
2023-08-15 13:05:00,48.9,48.91,48.88,48.89,5677.0,48.6338,48.6437,48.6139,48.6238,5677.0
2023-08-15 13:10:00,48.89,48.93,48.89,48.91,4101.0,48.6238,48.6636,48.6238,48.6437,4101.0
2023-08-15 13:15:00,48.91,48.93,48.89,48.89,8204.0,48.6437,48.6636,48.6238,48.6238,8204.0
2023-08-15 13:20:00,48.89,48.92,48.88,48.92,6933.0,48.6238,48.6537,48.6139,48.6537,6933.0
2023-08-15 13:25:00,48.91,48.93,48.88,48.93,5762.0,48.6437,48.6636,48.6139,48.6636,5762.0
2023-08-15 13:30:00,48.93,48.93,48.9,48.91,4258.0,48.6636,48.6636,48.6338,48.6437,4258.0
2023-08-15 13:35:00,48.91,48.93,48.8,48.82,12554.0,48.6437,48.6636,48.5343,48.5542,12554.0
2023-08-15 13:40:00,48.82,48.85,48.82,48.85,3861.0,48.5542,48.584,48.5542,48.584,3861.0
2023-08-15 13:45:00,48.84,48.89,48.84,48.87,5748.0,48.5741,48.6238,48.5741,48.6039,5748.0
2023-08-15 13:50:00,48.88,48.92,48.86,48.91,8801.0,48.6139,48.6537,48.594,48.6437,8801.0
2023-08-15 13:55:00,48.9,48.93,48.9,48.93,5141.0,48.6338,48.6636,48.6338,48.6636,5141.0
2023-08-15 14:00:00,48.93,48.94,48.88,48.89,7105.0,48.6636,48.6735,48.6139,48.6238,7105.0
2023-08-15 14:05:00,48.88,48.9,48.85,48.89,16562.0,48.6139,48.6338,48.584,48.6238,16562.0
2023-08-15 14:10:00,48.89,48.96,48.89,48.95,6716.0,48.6238,48.6934,48.6238,48.6835,6716.0
2023-08-15 14:15:00,48.95,48.96,48.91,48.95,6796.0,48.6835,48.6934,48.6437,48.6835,6796.0
2023-08-15 14:20:00,48.95,49.0,48.94,48.96,8687.0,48.6835,48.7332,48.6735,48.6934,8687.0
2023-08-15 14:25:00,48.97,48.99,48.95,48.96,5779.0,48.7034,48.7233,48.6835,48.6934,5779.0
2023-08-15 14:30:00,48.98,49.0,48.96,48.99,12130.0,48.7133,48.7332,48.6934,48.7233,12130.0
2023-08-15 14:35:00,49.0,49.04,49.0,49.03,5887.0,48.7332,48.773,48.7332,48.7631,5887.0
2023-08-15 14:40:00,49.03,49.05,49.03,49.05,5813.0,48.7631,48.7829,48.7631,48.7829,5813.0
2023-08-15 14:45:00,49.05,49.06,49.02,49.03,7936.0,48.7829,48.7929,48.7531,48.7631,7936.0
2023-08-15 14:50:00,49.02,49.04,49.0,49.03,7529.0,48.7531,48.773,48.7332,48.7631,7529.0
2023-08-15 14:55:00,49.03,49.03,48.97,49.01,8229.0,48.7631,48.7631,48.7034,48.7432,8229.0
2023-08-15 15:00:00,49.02,49.02,48.99,49.01,11099.0,48.7531,48.7531,48.7233,48.7432,11099.0
2023-08-15 15:05:00,49.02,49.03,48.99,49.02,7517.0,48.7531,48.7631,48.7233,48.7531,7517.0
2023-08-15 15:10:00,49.02,49.05,49.0,49.04,18029.0,48.7531,48.7829,48.7332,48.773,18029.0
2023-08-15 15:15:00,49.04,49.06,49.02,49.05,11015.0,48.773,48.7929,48.7531,48.7829,11015.0
2023-08-15 15:20:00,49.04,49.05,48.98,48.98,17837.0,48.773,48.7829,48.7133,48.7133,17837.0
2023-08-15 15:25:00,48.98,48.99,48.84,48.84,17082.0,48.7133,48.7233,48.5741,48.5741,17082.0
2023-08-15 15:30:00,48.84,48.9,48.82,48.88,21481.0,48.5741,48.6338,48.5542,48.6139,21481.0
2023-08-15 15:35:00,48.88,48.94,48.88,48.88,19436.0,48.6139,48.6735,48.6139,48.6139,19436.0
2023-08-15 15:40:00,48.89,48.89,48.82,48.83,20305.0,48.6238,48.6238,48.5542,48.5641,20305.0
2023-08-15 15:45:00,48.82,48.84,48.78,48.84,26612.0,48.5542,48.5741,48.5144,48.5741,26612.0
2023-08-15 15:50:00,48.83,48.83,48.74,48.75,100837.0,48.5641,48.5641,48.4746,48.4846,100837.0
2023-08-15 15:55:00,48.75,48.8,48.72,48.77,345262.0,48.4846,48.5343,48.4547,48.5045,345262.0
2023-08-16 09:30:00,48.73,48.94,48.72,48.89,19394.0,48.4647,48.6735,48.4547,48.6238,19394.0
2023-08-16 09:35:00,48.92,49.22,48.92,49.18,18698.0,48.6537,48.952,48.6537,48.9122,18698.0
2023-08-16 09:40:00,49.19,49.28,49.05,49.08,9213.0,48.9222,49.0117,48.7829,48.8128,9213.0
2023-08-16 09:45:00,49.07,49.18,49.04,49.13,41356.0,48.8028,48.9122,48.773,48.8625,41356.0
2023-08-16 09:50:00,49.14,49.14,49.02,49.07,15030.0,48.8725,48.8725,48.7531,48.8028,15030.0
2023-08-16 09:55:00,49.06,49.08,49.02,49.03,8313.0,48.7929,48.8128,48.7531,48.7631,8313.0
2023-08-16 10:00:00,49.01,49.05,48.98,49.05,8607.0,48.7432,48.7829,48.7133,48.7829,8607.0
2023-08-16 10:05:00,49.05,49.09,49.04,49.05,11020.0,48.7829,48.8227,48.773,48.7829,11020.0
2023-08-16 10:10:00,49.03,49.06,49.0,49.01,7662.0,48.7631,48.7929,48.7332,48.7432,7662.0
2023-08-16 10:15:00,49.01,49.07,49.0,49.05,9751.0,48.7432,48.8028,48.7332,48.7829,9751.0
2023-08-16 10:20:00,49.04,49.09,49.04,49.05,12001.0,48.773,48.8227,48.773,48.7829,12001.0
2023-08-16 10:25:00,49.07,49.08,49.03,49.08,8369.0,48.8028,48.8128,48.7631,48.8128,8369.0
2023-08-16 10:30:00,49.09,49.09,49.0,49.08,14346.0,48.8227,48.8227,48.7332,48.8128,14346.0
2023-08-16 10:35:00,49.09,49.11,49.05,49.05,12441.0,48.8227,48.8426,48.7829,48.7829,12441.0
2023-08-16 10:40:00,49.07,49.13,49.06,49.1,9332.0,48.8028,48.8625,48.7929,48.8327,9332.0
2023-08-16 10:45:00,49.1,49.12,49.07,49.09,11678.0,48.8327,48.8526,48.8028,48.8227,11678.0
2023-08-16 10:50:00,49.09,49.14,49.06,49.14,9175.0,48.8227,48.8725,48.7929,48.8725,9175.0
2023-08-16 10:55:00,49.13,49.23,49.12,49.22,14404.0,48.8625,48.962,48.8526,48.952,14404.0
2023-08-16 11:00:00,49.22,49.26,49.2,49.22,10994.0,48.952,48.9918,48.9321,48.952,10994.0
2023-08-16 11:05:00,49.22,49.3,49.21,49.29,14004.0,48.952,49.0316,48.9421,49.0216,14004.0
2023-08-16 11:10:00,49.3,49.32,49.26,49.28,14552.0,49.0316,49.0515,48.9918,49.0117,14552.0
2023-08-16 11:15:00,49.27,49.29,49.2,49.22,7612.0,49.0017,49.0216,48.9321,48.952,7612.0
2023-08-16 11:20:00,49.22,49.27,49.2,49.27,12580.0,48.952,49.0017,48.9321,49.0017,12580.0
2023-08-16 11:25:00,49.26,49.32,49.25,49.28,125251.0,48.9918,49.0515,48.9819,49.0117,125251.0
2023-08-16 11:30:00,49.27,49.36,49.26,49.36,11802.0,49.0017,49.0913,48.9918,49.0913,11802.0
2023-08-16 11:35:00,49.36,49.38,49.28,49.29,9139.0,49.0913,49.1111,49.0117,49.0216,9139.0
2023-08-16 11:40:00,49.27,49.29,49.24,49.27,12256.0,49.0017,49.0216,48.9719,49.0017,12256.0
2023-08-16 11:45:00,49.27,49.29,49.23,49.25,6534.0,49.0017,49.0216,48.962,48.9819,6534.0
2023-08-16 11:50:00,49.24,49.31,49.23,49.3,8235.0,48.9719,49.0415,48.962,49.0316,8235.0
2023-08-16 11:55:00,49.31,49.34,49.23,49.26,11022.0,49.0415,49.0714,48.962,48.9918,11022.0
2023-08-16 12:00:00,49.26,49.33,49.26,49.31,16612.0,48.9918,49.0614,48.9918,49.0415,16612.0
2023-08-16 12:05:00,49.3,49.31,49.23,49.23,4875.0,49.0316,49.0415,48.962,48.962,4875.0
2023-08-16 12:10:00,49.21,49.25,49.19,49.21,10501.0,48.9421,48.9819,48.9222,48.9421,10501.0
2023-08-16 12:15:00,49.21,49.21,49.18,49.21,4188.0,48.9421,48.9421,48.9122,48.9421,4188.0
2023-08-16 12:20:00,49.21,49.22,49.16,49.19,11032.0,48.9421,48.952,48.8923,48.9222,11032.0
2023-08-16 12:25:00,49.2,49.23,49.18,49.22,9588.0,48.9321,48.962,48.9122,48.952,9588.0
2023-08-16 12:30:00,49.21,49.23,49.17,49.17,9521.0,48.9421,48.962,48.9023,48.9023,9521.0
2023-08-16 12:35:00,49.16,49.17,49.1,49.13,5657.0,48.8923,48.9023,48.8327,48.8625,5657.0
2023-08-16 12:40:00,49.13,49.21,49.13,49.2,14471.0,48.8625,48.9421,48.8625,48.9321,14471.0
2023-08-16 12:45:00,49.2,49.22,49.16,49.16,6440.0,48.9321,48.952,48.8923,48.8923,6440.0
2023-08-16 12:50:00,49.16,49.17,49.1,49.12,5991.0,48.8923,48.9023,48.8327,48.8526,5991.0
2023-08-16 12:55:00,49.11,49.11,49.07,49.1,7717.0,48.8426,48.8426,48.8028,48.8327,7717.0
2023-08-16 13:00:00,49.09,49.11,49.08,49.08,8169.0,48.8227,48.8426,48.8128,48.8128,8169.0
2023-08-16 13:05:00,49.09,49.09,49.0,49.01,5842.0,48.8227,48.8227,48.7332,48.7432,5842.0
2023-08-16 13:10:00,49.02,49.06,49.0,49.06,5790.0,48.7531,48.7929,48.7332,48.7929,5790.0
2023-08-16 13:15:00,49.05,49.05,49.01,49.02,7704.0,48.7829,48.7829,48.7432,48.7531,7704.0
2023-08-16 13:20:00,49.01,49.06,49.0,49.03,11283.0,48.7432,48.7929,48.7332,48.7631,11283.0
2023-08-16 13:25:00,49.03,49.06,49.01,49.05,7589.0,48.7631,48.7929,48.7432,48.7829,7589.0
2023-08-16 13:30:00,49.05,49.05,49.01,49.02,4993.0,48.7829,48.7829,48.7432,48.7531,4993.0
2023-08-16 13:35:00,49.02,49.07,49.01,49.07,8326.0,48.7531,48.8028,48.7432,48.8028,8326.0
2023-08-16 13:40:00,49.07,49.07,49.04,49.06,10375.0,48.8028,48.8028,48.773,48.7929,10375.0
2023-08-16 13:45:00,49.05,49.13,49.05,49.12,8038.0,48.7829,48.8625,48.7829,48.8526,8038.0
2023-08-16 13:50:00,49.12,49.13,49.09,49.09,6299.0,48.8526,48.8625,48.8227,48.8227,6299.0
2023-08-16 13:55:00,49.09,49.1,49.08,49.08,5609.0,48.8227,48.8327,48.8128,48.8128,5609.0
2023-08-16 14:00:00,49.09,49.09,49.02,49.03,15938.0,48.8227,48.8227,48.7531,48.7631,15938.0
2023-08-16 14:05:00,49.03,49.08,49.03,49.07,6609.0,48.7631,48.8128,48.7631,48.8028,6609.0
2023-08-16 14:10:00,49.06,49.06,48.99,49.02,9083.0,48.7929,48.7929,48.7233,48.7531,9083.0
2023-08-16 14:15:00,49.02,49.11,49.02,49.1,12907.0,48.7531,48.8426,48.7531,48.8327,12907.0
2023-08-16 14:20:00,49.11,49.16,49.1,49.12,24577.0,48.8426,48.8923,48.8327,48.8526,24577.0
2023-08-16 14:25:00,49.13,49.13,49.08,49.09,10071.0,48.8625,48.8625,48.8128,48.8227,10071.0
2023-08-16 14:30:00,49.1,49.13,49.09,49.12,10652.0,48.8327,48.8625,48.8227,48.8526,10652.0
2023-08-16 14:35:00,49.12,49.13,49.08,49.09,6901.0,48.8526,48.8625,48.8128,48.8227,6901.0
2023-08-16 14:40:00,49.09,49.1,49.02,49.07,10685.0,48.8227,48.8327,48.7531,48.8028,10685.0
2023-08-16 14:45:00,49.07,49.09,49.01,49.02,10087.0,48.8028,48.8227,48.7432,48.7531,10087.0
2023-08-16 14:50:00,49.01,49.03,48.98,49.0,6744.0,48.7432,48.7631,48.7133,48.7332,6744.0
2023-08-16 14:55:00,49.0,49.03,48.98,49.03,12613.0,48.7332,48.7631,48.7133,48.7631,12613.0
2023-08-16 15:00:00,49.02,49.04,48.98,49.02,14995.0,48.7531,48.773,48.7133,48.7531,14995.0
2023-08-16 15:05:00,49.02,49.02,48.98,49.01,6520.0,48.7531,48.7531,48.7133,48.7432,6520.0
2023-08-16 15:10:00,49.01,49.03,48.95,48.99,20212.0,48.7432,48.7631,48.6835,48.7233,20212.0
2023-08-16 15:15:00,48.98,48.98,48.92,48.95,53773.0,48.7133,48.7133,48.6537,48.6835,53773.0
2023-08-16 15:20:00,48.94,48.98,48.9,48.91,25957.0,48.6735,48.7133,48.6338,48.6437,25957.0
2023-08-16 15:25:00,48.91,48.95,48.91,48.94,15955.0,48.6437,48.6835,48.6437,48.6735,15955.0
2023-08-16 15:30:00,48.93,48.99,48.92,48.97,25489.0,48.6636,48.7233,48.6537,48.7034,25489.0
2023-08-16 15:35:00,48.97,48.98,48.86,48.88,47301.0,48.7034,48.7133,48.594,48.6139,47301.0
2023-08-16 15:40:00,48.87,48.87,48.8,48.87,83252.0,48.6039,48.6039,48.5343,48.6039,83252.0
2023-08-16 15:45:00,48.86,48.9,48.84,48.87,26534.0,48.594,48.6338,48.5741,48.6039,26534.0
2023-08-16 15:50:00,48.86,48.9,48.84,48.9,49691.0,48.594,48.6338,48.5741,48.6338,49691.0
2023-08-16 15:55:00,48.9,48.92,48.78,48.84,359598.0,48.6338,48.6537,48.5144,48.5741,359598.0
2023-08-17 09:30:00,49.1,49.29,49.08,49.14,14586.0,48.8327,49.0216,48.8128,48.8725,14586.0
2023-08-17 09:35:00,49.2,49.21,49.1,49.19,6585.0,48.9321,48.9421,48.8327,48.9222,6585.0
2023-08-17 09:40:00,49.2,49.22,49.06,49.06,5863.0,48.9321,48.952,48.7929,48.7929,5863.0
2023-08-17 09:45:00,49.06,49.06,48.97,49.03,12871.0,48.7929,48.7929,48.7034,48.7631,12871.0
2023-08-17 09:50:00,49.02,49.05,48.99,49.0,5258.0,48.7531,48.7829,48.7233,48.7332,5258.0
2023-08-17 09:55:00,48.99,49.02,48.96,48.98,11579.0,48.7233,48.7531,48.6934,48.7133,11579.0
2023-08-17 10:00:00,48.97,49.02,48.93,49.01,9973.0,48.7034,48.7531,48.6636,48.7432,9973.0
2023-08-17 10:05:00,49.01,49.08,48.98,49.03,8862.0,48.7432,48.8128,48.7133,48.7631,8862.0
2023-08-17 10:10:00,49.02,49.04,48.99,49.02,8618.0,48.7531,48.773,48.7233,48.7531,8618.0
2023-08-17 10:15:00,49.02,49.07,49.01,49.05,7352.0,48.7531,48.8028,48.7432,48.7829,7352.0
2023-08-17 10:20:00,49.07,49.14,49.03,49.08,47200.0,48.8028,48.8725,48.7631,48.8128,47200.0
2023-08-17 10:25:00,49.09,49.09,49.03,49.05,5142.0,48.8227,48.8227,48.7631,48.7829,5142.0
2023-08-17 10:30:00,49.04,49.08,49.0,49.08,15200.0,48.773,48.8128,48.7332,48.8128,15200.0
2023-08-17 10:35:00,49.07,49.12,49.04,49.05,7137.0,48.8028,48.8526,48.773,48.7829,7137.0
2023-08-17 10:40:00,49.05,49.09,49.04,49.09,4271.0,48.7829,48.8227,48.773,48.8227,4271.0
2023-08-17 10:45:00,49.09,49.12,49.05,49.07,6270.0,48.8227,48.8526,48.7829,48.8028,6270.0
2023-08-17 10:50:00,49.07,49.13,49.06,49.13,6995.0,48.8028,48.8625,48.7929,48.8625,6995.0
2023-08-17 10:55:00,49.12,49.13,49.06,49.06,6497.0,48.8526,48.8625,48.7929,48.7929,6497.0
2023-08-17 11:00:00,49.07,49.07,49.0,49.02,7173.0,48.8028,48.8028,48.7332,48.7531,7173.0
2023-08-17 11:05:00,49.02,49.05,49.0,49.02,22410.0,48.7531,48.7829,48.7332,48.7531,22410.0
2023-08-17 11:10:00,49.02,49.03,49.0,49.01,8700.0,48.7531,48.7631,48.7332,48.7432,8700.0
2023-08-17 11:15:00,49.01,49.02,48.93,48.97,32288.0,48.7432,48.7531,48.6636,48.7034,32288.0
2023-08-17 11:20:00,48.98,49.0,48.96,49.0,6217.0,48.7133,48.7332,48.6934,48.7332,6217.0
2023-08-17 11:25:00,48.99,48.99,48.88,48.94,19388.0,48.7233,48.7233,48.6139,48.6735,19388.0
2023-08-17 11:30:00,48.94,49.0,48.94,48.98,22820.0,48.6735,48.7332,48.6735,48.7133,22820.0
2023-08-17 11:35:00,48.97,48.99,48.93,48.98,3447.0,48.7034,48.7233,48.6636,48.7133,3447.0
2023-08-17 11:40:00,48.99,49.01,48.98,48.98,9099.0,48.7233,48.7432,48.7133,48.7133,9099.0
2023-08-17 11:45:00,48.99,49.01,48.95,48.95,5873.0,48.7233,48.7432,48.6835,48.6835,5873.0
2023-08-17 11:50:00,48.95,48.99,48.94,48.94,7804.0,48.6835,48.7233,48.6735,48.6735,7804.0
2023-08-17 11:55:00,48.94,48.99,48.93,48.97,4235.0,48.6735,48.7233,48.6636,48.7034,4235.0
2023-08-17 12:00:00,48.97,49.02,48.97,48.99,5921.0,48.7034,48.7531,48.7034,48.7233,5921.0
2023-08-17 12:05:00,48.98,49.01,48.97,48.99,7959.0,48.7133,48.7432,48.7034,48.7233,7959.0
2023-08-17 12:10:00,49.0,49.01,48.97,48.98,4165.0,48.7332,48.7432,48.7034,48.7133,4165.0
2023-08-17 12:15:00,48.98,48.98,48.94,48.96,4563.0,48.7133,48.7133,48.6735,48.6934,4563.0
2023-08-17 12:20:00,48.96,49.04,48.95,49.04,8662.0,48.6934,48.773,48.6835,48.773,8662.0
2023-08-17 12:25:00,49.04,49.04,48.98,48.98,9292.0,48.773,48.773,48.7133,48.7133,9292.0
2023-08-17 12:30:00,48.99,49.01,48.96,48.96,6120.0,48.7233,48.7432,48.6934,48.6934,6120.0
2023-08-17 12:35:00,48.97,49.0,48.95,49.0,3431.0,48.7034,48.7332,48.6835,48.7332,3431.0
2023-08-17 12:40:00,49.01,49.04,48.98,49.01,6848.0,48.7432,48.773,48.7133,48.7432,6848.0
2023-08-17 12:45:00,49.0,49.02,48.99,49.02,4577.0,48.7332,48.7531,48.7233,48.7531,4577.0
2023-08-17 12:50:00,49.02,49.08,49.01,49.07,5868.0,48.7531,48.8128,48.7432,48.8028,5868.0
2023-08-17 12:55:00,49.08,49.08,49.04,49.06,12040.0,48.8128,48.8128,48.773,48.7929,12040.0
2023-08-17 13:00:00,49.07,49.07,49.02,49.03,9676.0,48.8028,48.8028,48.7531,48.7631,9676.0
2023-08-17 13:05:00,49.01,49.01,48.97,48.98,5487.0,48.7432,48.7432,48.7034,48.7133,5487.0
2023-08-17 13:10:00,48.97,49.04,48.96,49.04,14633.0,48.7034,48.773,48.6934,48.773,14633.0
2023-08-17 13:15:00,49.04,49.05,48.95,48.96,3388.0,48.773,48.7829,48.6835,48.6934,3388.0
2023-08-17 13:20:00,48.96,48.96,48.9,48.9,4703.0,48.6934,48.6934,48.6338,48.6338,4703.0
2023-08-17 13:25:00,48.9,48.92,48.87,48.91,11119.0,48.6338,48.6537,48.6039,48.6437,11119.0
2023-08-17 13:30:00,48.89,48.91,48.87,48.91,13199.0,48.6238,48.6437,48.6039,48.6437,13199.0
2023-08-17 13:35:00,48.92,48.99,48.92,48.97,19175.0,48.6537,48.7233,48.6537,48.7034,19175.0
2023-08-17 13:40:00,48.98,49.01,48.92,48.94,19514.0,48.7133,48.7432,48.6537,48.6735,19514.0
2023-08-17 13:45:00,48.95,48.98,48.92,48.92,8442.0,48.6835,48.7133,48.6537,48.6537,8442.0
2023-08-17 13:50:00,48.92,48.96,48.88,48.95,46610.0,48.6537,48.6934,48.6139,48.6835,46610.0
2023-08-17 13:55:00,48.95,49.0,48.95,48.97,5488.0,48.6835,48.7332,48.6835,48.7034,5488.0
2023-08-17 14:00:00,48.96,48.96,48.93,48.95,9218.0,48.6934,48.6934,48.6636,48.6835,9218.0
2023-08-17 14:05:00,48.93,48.99,48.93,48.96,26179.0,48.6636,48.7233,48.6636,48.6934,26179.0
2023-08-17 14:10:00,48.97,49.0,48.96,48.98,4737.0,48.7034,48.7332,48.6934,48.7133,4737.0
2023-08-17 14:15:00,48.97,48.98,48.92,48.93,8732.0,48.7034,48.7133,48.6537,48.6636,8732.0
2023-08-17 14:20:00,48.92,48.95,48.87,48.91,26290.0,48.6537,48.6835,48.6039,48.6437,26290.0
2023-08-17 14:25:00,48.91,48.91,48.85,48.86,46724.0,48.6437,48.6437,48.584,48.594,46724.0
2023-08-17 14:30:00,48.85,48.86,48.84,48.85,15384.0,48.584,48.594,48.5741,48.584,15384.0
2023-08-17 14:35:00,48.85,48.87,48.81,48.85,19889.0,48.584,48.6039,48.5442,48.584,19889.0
2023-08-17 14:40:00,48.84,48.85,48.8,48.83,19067.0,48.5741,48.584,48.5343,48.5641,19067.0
2023-08-17 14:45:00,48.82,48.83,48.78,48.82,21733.0,48.5542,48.5641,48.5144,48.5542,21733.0
2023-08-17 14:50:00,48.82,48.83,48.77,48.77,27752.0,48.5542,48.5641,48.5045,48.5045,27752.0
2023-08-17 14:55:00,48.75,48.79,48.73,48.78,18557.0,48.4846,48.5244,48.4647,48.5144,18557.0
2023-08-17 15:00:00,48.77,48.78,48.73,48.77,21096.0,48.5045,48.5144,48.4647,48.5045,21096.0
2023-08-17 15:05:00,48.75,48.8,48.74,48.77,28331.0,48.4846,48.5343,48.4746,48.5045,28331.0
2023-08-17 15:10:00,48.77,48.79,48.7,48.73,19127.0,48.5045,48.5244,48.4348,48.4647,19127.0
2023-08-17 15:15:00,48.73,48.76,48.69,48.75,27257.0,48.4647,48.4945,48.4249,48.4846,27257.0
2023-08-17 15:20:00,48.75,48.76,48.72,48.73,24034.0,48.4846,48.4945,48.4547,48.4647,24034.0
2023-08-17 15:25:00,48.73,48.83,48.73,48.82,29105.0,48.4647,48.5641,48.4647,48.5542,29105.0
2023-08-17 15:30:00,48.82,48.83,48.75,48.75,35157.0,48.5542,48.5641,48.4846,48.4846,35157.0
2023-08-17 15:35:00,48.76,48.81,48.74,48.76,41125.0,48.4945,48.5442,48.4746,48.4945,41125.0
2023-08-17 15:40:00,48.76,48.82,48.71,48.71,58826.0,48.4945,48.5542,48.4448,48.4448,58826.0
2023-08-17 15:45:00,48.71,48.73,48.65,48.69,49042.0,48.4448,48.4647,48.3851,48.4249,49042.0
2023-08-17 15:50:00,48.69,48.75,48.67,48.72,98347.0,48.4249,48.4846,48.405,48.4547,98347.0
2023-08-17 15:55:00,48.73,48.75,48.6,48.6,165524.0,48.4647,48.4846,48.3354,48.3354,165524.0
2023-08-18 09:30:00,48.16,48.65,48.0,48.65,62364.0,47.8978,48.3851,47.7387,48.3851,62364.0
2023-08-18 09:35:00,48.61,48.69,48.54,48.66,8328.0,48.3453,48.4249,48.2757,48.3951,8328.0
2023-08-18 09:40:00,48.67,48.67,48.44,48.46,17201.0,48.405,48.405,48.1763,48.1962,17201.0
2023-08-18 09:45:00,48.46,48.6,48.39,48.6,16773.0,48.1962,48.3354,48.1265,48.3354,16773.0
2023-08-18 09:50:00,48.63,48.65,48.57,48.62,5247.0,48.3652,48.3851,48.3056,48.3553,5247.0
2023-08-18 09:55:00,48.61,48.62,48.51,48.52,9190.0,48.3453,48.3553,48.2459,48.2558,9190.0
2023-08-18 10:00:00,48.52,48.56,48.51,48.54,16101.0,48.2558,48.2956,48.2459,48.2757,16101.0
2023-08-18 10:05:00,48.54,48.55,48.48,48.52,10031.0,48.2757,48.2857,48.216,48.2558,10031.0
2023-08-18 10:10:00,48.51,48.52,48.45,48.51,5987.0,48.2459,48.2558,48.1862,48.2459,5987.0
2023-08-18 10:15:00,48.51,48.65,48.51,48.64,9939.0,48.2459,48.3851,48.2459,48.3752,9939.0
2023-08-18 10:20:00,48.63,48.64,48.52,48.53,5306.0,48.3652,48.3752,48.2558,48.2658,5306.0
2023-08-18 10:25:00,48.53,48.55,48.51,48.53,8474.0,48.2658,48.2857,48.2459,48.2658,8474.0
2023-08-18 10:30:00,48.52,48.59,48.51,48.55,8377.0,48.2558,48.3254,48.2459,48.2857,8377.0
2023-08-18 10:35:00,48.55,48.59,48.52,48.53,8154.0,48.2857,48.3254,48.2558,48.2658,8154.0
2023-08-18 10:40:00,48.52,48.63,48.52,48.6,7255.0,48.2558,48.3652,48.2558,48.3354,7255.0
2023-08-18 10:45:00,48.59,48.66,48.55,48.63,31106.0,48.3254,48.3951,48.2857,48.3652,31106.0
2023-08-18 10:50:00,48.63,48.63,48.58,48.58,8451.0,48.3652,48.3652,48.3155,48.3155,8451.0
2023-08-18 10:55:00,48.59,48.64,48.59,48.63,7057.0,48.3254,48.3752,48.3254,48.3652,7057.0
2023-08-18 11:00:00,48.65,48.67,48.63,48.65,7517.0,48.3851,48.405,48.3652,48.3851,7517.0
2023-08-18 11:05:00,48.64,48.69,48.64,48.66,8071.0,48.3752,48.4249,48.3752,48.3951,8071.0
2023-08-18 11:10:00,48.66,48.82,48.66,48.81,10149.0,48.3951,48.5542,48.3951,48.5442,10149.0
2023-08-18 11:15:00,48.81,48.82,48.76,48.77,6826.0,48.5442,48.5542,48.4945,48.5045,6826.0
2023-08-18 11:20:00,48.78,48.79,48.74,48.74,8554.0,48.5144,48.5244,48.4746,48.4746,8554.0
2023-08-18 11:25:00,48.74,48.76,48.68,48.7,6799.0,48.4746,48.4945,48.415,48.4348,6799.0
2023-08-18 11:30:00,48.7,48.78,48.69,48.75,9253.0,48.4348,48.5144,48.4249,48.4846,9253.0
2023-08-18 11:35:00,48.74,48.78,48.73,48.75,7957.0,48.4746,48.5144,48.4647,48.4846,7957.0
2023-08-18 11:40:00,48.74,48.82,48.69,48.82,11402.0,48.4746,48.5542,48.4249,48.5542,11402.0
2023-08-18 11:45:00,48.83,48.83,48.78,48.81,8628.0,48.5641,48.5641,48.5144,48.5442,8628.0
2023-08-18 11:50:00,48.82,48.83,48.81,48.82,5443.0,48.5542,48.5641,48.5442,48.5542,5443.0
2023-08-18 11:55:00,48.82,48.82,48.76,48.77,8229.0,48.5542,48.5542,48.4945,48.5045,8229.0
2023-08-18 12:00:00,48.78,48.85,48.75,48.84,7395.0,48.5144,48.584,48.4846,48.5741,7395.0
2023-08-18 12:05:00,48.83,48.85,48.79,48.81,3977.0,48.5641,48.584,48.5244,48.5442,3977.0
2023-08-18 12:10:00,48.8,48.81,48.77,48.79,6469.0,48.5343,48.5442,48.5045,48.5244,6469.0
2023-08-18 12:15:00,48.79,48.79,48.74,48.76,5653.0,48.5244,48.5244,48.4746,48.4945,5653.0
2023-08-18 12:20:00,48.77,48.84,48.77,48.83,6161.0,48.5045,48.5741,48.5045,48.5641,6161.0
2023-08-18 12:25:00,48.83,48.85,48.8,48.81,6256.0,48.5641,48.584,48.5343,48.5442,6256.0
2023-08-18 12:30:00,48.8,48.89,48.8,48.88,4577.0,48.5343,48.6238,48.5343,48.6139,4577.0
2023-08-18 12:35:00,48.88,48.91,48.85,48.89,4858.0,48.6139,48.6437,48.584,48.6238,4858.0
2023-08-18 12:40:00,48.9,48.93,48.89,48.93,6469.0,48.6338,48.6636,48.6238,48.6636,6469.0
2023-08-18 12:45:00,48.94,48.94,48.89,48.92,4347.0,48.6735,48.6735,48.6238,48.6537,4347.0
2023-08-18 12:50:00,48.91,48.92,48.89,48.89,6435.0,48.6437,48.6537,48.6238,48.6238,6435.0
2023-08-18 12:55:00,48.89,48.89,48.82,48.84,7012.0,48.6238,48.6238,48.5542,48.5741,7012.0
2023-08-18 13:00:00,48.85,48.86,48.79,48.85,7376.0,48.584,48.594,48.5244,48.584,7376.0
2023-08-18 13:05:00,48.85,48.89,48.84,48.86,4844.0,48.584,48.6238,48.5741,48.594,4844.0
2023-08-18 13:10:00,48.85,48.85,48.81,48.81,3100.0,48.584,48.584,48.5442,48.5442,3100.0
2023-08-18 13:15:00,48.79,48.82,48.78,48.8,5807.0,48.5244,48.5542,48.5144,48.5343,5807.0
2023-08-18 13:20:00,48.78,48.82,48.76,48.77,3777.0,48.5144,48.5542,48.4945,48.5045,3777.0
2023-08-18 13:25:00,48.76,48.77,48.73,48.74,7810.0,48.4945,48.5045,48.4647,48.4746,7810.0
2023-08-18 13:30:00,48.75,48.8,48.75,48.8,5891.0,48.4846,48.5343,48.4846,48.5343,5891.0
2023-08-18 13:35:00,48.82,48.82,48.75,48.76,5532.0,48.5542,48.5542,48.4846,48.4945,5532.0
2023-08-18 13:40:00,48.76,48.8,48.75,48.79,7765.0,48.4945,48.5343,48.4846,48.5244,7765.0
2023-08-18 13:45:00,48.8,48.81,48.78,48.79,2569.0,48.5343,48.5442,48.5144,48.5244,2569.0
2023-08-18 13:50:00,48.8,48.81,48.78,48.79,4731.0,48.5343,48.5442,48.5144,48.5244,4731.0
2023-08-18 13:55:00,48.78,48.81,48.73,48.8,22019.0,48.5144,48.5442,48.4647,48.5343,22019.0
2023-08-18 14:00:00,48.8,48.84,48.8,48.84,4446.0,48.5343,48.5741,48.5343,48.5741,4446.0
2023-08-18 14:05:00,48.84,48.86,48.82,48.82,4247.0,48.5741,48.594,48.5542,48.5542,4247.0
2023-08-18 14:10:00,48.82,48.86,48.8,48.86,110266.0,48.5542,48.594,48.5343,48.594,110266.0
2023-08-18 14:15:00,48.86,48.9,48.82,48.85,7894.0,48.594,48.6338,48.5542,48.584,7894.0
2023-08-18 14:20:00,48.85,48.89,48.84,48.87,7289.0,48.584,48.6238,48.5741,48.6039,7289.0
2023-08-18 14:25:00,48.86,48.9,48.83,48.89,8130.0,48.594,48.6338,48.5641,48.6238,8130.0
2023-08-18 14:30:00,48.91,48.96,48.9,48.94,17137.0,48.6437,48.6934,48.6338,48.6735,17137.0
2023-08-18 14:35:00,48.94,48.94,48.91,48.92,7313.0,48.6735,48.6735,48.6437,48.6537,7313.0
2023-08-18 14:40:00,48.92,48.94,48.89,48.9,12415.0,48.6537,48.6735,48.6238,48.6338,12415.0
2023-08-18 14:45:00,48.9,48.94,48.9,48.93,7545.0,48.6338,48.6735,48.6338,48.6636,7545.0
2023-08-18 14:50:00,48.92,48.92,48.87,48.91,9025.0,48.6537,48.6537,48.6039,48.6437,9025.0
2023-08-18 14:55:00,48.91,48.93,48.88,48.9,10553.0,48.6437,48.6636,48.6139,48.6338,10553.0
2023-08-18 15:00:00,48.89,48.9,48.83,48.87,13463.0,48.6238,48.6338,48.5641,48.6039,13463.0
2023-08-18 15:05:00,48.86,48.92,48.86,48.88,15555.0,48.594,48.6537,48.594,48.6139,15555.0
2023-08-18 15:10:00,48.88,48.89,48.8,48.82,14407.0,48.6139,48.6238,48.5343,48.5542,14407.0
2023-08-18 15:15:00,48.82,48.85,48.79,48.81,11630.0,48.5542,48.584,48.5244,48.5442,11630.0
2023-08-18 15:20:00,48.82,48.85,48.78,48.79,12415.0,48.5542,48.584,48.5144,48.5244,12415.0
2023-08-18 15:25:00,48.8,48.84,48.78,48.83,9364.0,48.5343,48.5741,48.5144,48.5641,9364.0
2023-08-18 15:30:00,48.83,48.84,48.79,48.79,14134.0,48.5641,48.5741,48.5244,48.5244,14134.0
2023-08-18 15:35:00,48.79,48.84,48.78,48.83,18368.0,48.5244,48.5741,48.5144,48.5641,18368.0
2023-08-18 15:40:00,48.84,48.86,48.82,48.84,17481.0,48.5741,48.594,48.5542,48.5741,17481.0
2023-08-18 15:45:00,48.84,48.93,48.83,48.88,24505.0,48.5741,48.6636,48.5641,48.6139,24505.0
2023-08-18 15:50:00,48.88,48.9,48.76,48.77,51415.0,48.6139,48.6338,48.4945,48.5045,51415.0
2023-08-18 15:55:00,48.77,48.8,48.7,48.78,261834.0,48.5045,48.5343,48.4348,48.5144,261834.0
2023-08-21 09:30:00,48.92,48.92,48.73,48.85,15689.0,48.6537,48.6537,48.4647,48.584,15689.0
2023-08-21 09:35:00,48.85,48.92,48.84,48.9,7249.0,48.584,48.6537,48.5741,48.6338,7249.0
2023-08-21 09:40:00,48.87,48.87,48.73,48.73,4866.0,48.6039,48.6039,48.4647,48.4647,4866.0
2023-08-21 09:45:00,48.73,48.77,48.66,48.77,7207.0,48.4647,48.5045,48.3951,48.5045,7207.0
2023-08-21 09:50:00,48.77,48.8,48.64,48.65,10786.0,48.5045,48.5343,48.3752,48.3851,10786.0
2023-08-21 09:55:00,48.66,48.79,48.65,48.77,3527.0,48.3951,48.5244,48.3851,48.5045,3527.0
2023-08-21 10:00:00,48.77,48.77,48.7,48.76,4946.0,48.5045,48.5045,48.4348,48.4945,4946.0
2023-08-21 10:05:00,48.76,48.79,48.72,48.72,4551.0,48.4945,48.5244,48.4547,48.4547,4551.0
2023-08-21 10:10:00,48.7,48.71,48.65,48.69,5452.0,48.4348,48.4448,48.3851,48.4249,5452.0
2023-08-21 10:15:00,48.67,48.68,48.63,48.68,6830.0,48.405,48.415,48.3652,48.415,6830.0
2023-08-21 10:20:00,48.68,48.71,48.66,48.67,5400.0,48.415,48.4448,48.3951,48.405,5400.0
2023-08-21 10:25:00,48.66,48.68,48.6,48.61,7185.0,48.3951,48.415,48.3354,48.3453,7185.0
2023-08-21 10:30:00,48.6,48.62,48.57,48.6,5527.0,48.3354,48.3553,48.3056,48.3354,5527.0
2023-08-21 10:35:00,48.59,48.63,48.56,48.61,6573.0,48.3254,48.3652,48.2956,48.3453,6573.0
2023-08-21 10:40:00,48.61,48.64,48.6,48.63,3051.0,48.3453,48.3752,48.3354,48.3652,3051.0
2023-08-21 10:45:00,48.61,48.65,48.61,48.65,7240.0,48.3453,48.3851,48.3453,48.3851,7240.0
2023-08-21 10:50:00,48.65,48.7,48.63,48.7,3818.0,48.3851,48.4348,48.3652,48.4348,3818.0
2023-08-21 10:55:00,48.69,48.73,48.69,48.72,4883.0,48.4249,48.4647,48.4249,48.4547,4883.0
2023-08-21 11:00:00,48.72,48.73,48.67,48.67,4086.0,48.4547,48.4647,48.405,48.405,4086.0
2023-08-21 11:05:00,48.67,48.68,48.6,48.62,5065.0,48.405,48.415,48.3354,48.3553,5065.0
2023-08-21 11:10:00,48.62,48.64,48.6,48.6,5158.0,48.3553,48.3752,48.3354,48.3354,5158.0
2023-08-21 11:15:00,48.59,48.63,48.58,48.63,4806.0,48.3254,48.3652,48.3155,48.3652,4806.0
2023-08-21 11:20:00,48.62,48.62,48.55,48.56,3732.0,48.3553,48.3553,48.2857,48.2956,3732.0
2023-08-21 11:25:00,48.56,48.58,48.55,48.57,5252.0,48.2956,48.3155,48.2857,48.3056,5252.0
2023-08-21 11:30:00,48.56,48.62,48.55,48.55,25111.0,48.2956,48.3553,48.2857,48.2857,25111.0
2023-08-21 11:35:00,48.54,48.55,48.46,48.47,7861.0,48.2757,48.2857,48.1962,48.2061,7861.0
2023-08-21 11:40:00,48.46,48.48,48.41,48.42,9199.0,48.1962,48.216,48.1464,48.1564,9199.0
2023-08-21 11:45:00,48.42,48.44,48.39,48.39,4139.0,48.1564,48.1763,48.1265,48.1265,4139.0
2023-08-21 11:50:00,48.38,48.39,48.32,48.32,4507.0,48.1166,48.1265,48.0569,48.0569,4507.0
2023-08-21 11:55:00,48.34,48.34,48.21,48.24,72561.0,48.0768,48.0768,47.9475,47.9774,72561.0
2023-08-21 12:00:00,48.24,48.29,48.21,48.23,15306.0,47.9774,48.0271,47.9475,47.9674,15306.0
2023-08-21 12:05:00,48.25,48.25,48.18,48.2,5670.0,47.9873,47.9873,47.9177,47.9376,5670.0
2023-08-21 12:10:00,48.21,48.29,48.2,48.28,9383.0,47.9475,48.0271,47.9376,48.0171,9383.0
2023-08-21 12:15:00,48.27,48.3,48.25,48.29,10500.0,48.0072,48.037,47.9873,48.0271,10500.0
2023-08-21 12:20:00,48.28,48.37,48.25,48.37,4772.0,48.0171,48.1066,47.9873,48.1066,4772.0
2023-08-21 12:25:00,48.39,48.45,48.38,48.41,32691.0,48.1265,48.1862,48.1166,48.1464,32691.0
2023-08-21 12:30:00,48.4,48.4,48.29,48.31,11266.0,48.1365,48.1365,48.0271,48.047,11266.0
2023-08-21 12:35:00,48.31,48.31,48.25,48.3,11945.0,48.047,48.047,47.9873,48.037,11945.0
2023-08-21 12:40:00,48.31,48.33,48.26,48.27,15516.0,48.047,48.0669,47.9972,48.0072,15516.0
2023-08-21 12:45:00,48.27,48.32,48.26,48.3,4624.0,48.0072,48.0569,47.9972,48.037,4624.0
2023-08-21 12:50:00,48.29,48.33,48.28,48.33,6265.0,48.0271,48.0669,48.0171,48.0669,6265.0
2023-08-21 12:55:00,48.33,48.36,48.31,48.36,5693.0,48.0669,48.0967,48.047,48.0967,5693.0
2023-08-21 13:00:00,48.36,48.37,48.28,48.29,6661.0,48.0967,48.1066,48.0171,48.0271,6661.0
2023-08-21 13:05:00,48.28,48.33,48.26,48.32,7508.0,48.0171,48.0669,47.9972,48.0569,7508.0
2023-08-21 13:10:00,48.3,48.31,48.3,48.31,4550.0,48.037,48.047,48.037,48.047,4550.0
2023-08-21 13:15:00,48.31,48.38,48.3,48.37,6971.0,48.047,48.1166,48.037,48.1066,6971.0
2023-08-21 13:20:00,48.37,48.45,48.37,48.45,7888.0,48.1066,48.1862,48.1066,48.1862,7888.0
2023-08-21 13:25:00,48.44,48.46,48.42,48.42,4609.0,48.1763,48.1962,48.1564,48.1564,4609.0
2023-08-21 13:30:00,48.43,48.43,48.39,48.39,4620.0,48.1663,48.1663,48.1265,48.1265,4620.0
2023-08-21 13:35:00,48.39,48.42,48.36,48.41,11057.0,48.1265,48.1564,48.0967,48.1464,11057.0
2023-08-21 13:40:00,48.43,48.49,48.42,48.48,11211.0,48.1663,48.226,48.1564,48.216,11211.0
2023-08-21 13:45:00,48.5,48.53,48.47,48.53,7237.0,48.2359,48.2658,48.2061,48.2658,7237.0
2023-08-21 13:50:00,48.53,48.53,48.49,48.52,6462.0,48.2658,48.2658,48.226,48.2558,6462.0
2023-08-21 13:55:00,48.51,48.55,48.49,48.54,80411.0,48.2459,48.2857,48.226,48.2757,80411.0
2023-08-21 14:00:00,48.55,48.57,48.51,48.55,8723.0,48.2857,48.3056,48.2459,48.2857,8723.0
2023-08-21 14:05:00,48.55,48.57,48.53,48.55,8990.0,48.2857,48.3056,48.2658,48.2857,8990.0
2023-08-21 14:10:00,48.56,48.6,48.55,48.58,6445.0,48.2956,48.3354,48.2857,48.3155,6445.0
2023-08-21 14:15:00,48.58,48.58,48.53,48.54,19702.0,48.3155,48.3155,48.2658,48.2757,19702.0
2023-08-21 14:20:00,48.54,48.54,48.5,48.52,18822.0,48.2757,48.2757,48.2359,48.2558,18822.0
2023-08-21 14:25:00,48.53,48.54,48.51,48.53,15105.0,48.2658,48.2757,48.2459,48.2658,15105.0
2023-08-21 14:30:00,48.53,48.56,48.52,48.54,16800.0,48.2658,48.2956,48.2558,48.2757,16800.0
2023-08-21 14:35:00,48.54,48.58,48.53,48.57,13788.0,48.2757,48.3155,48.2658,48.3056,13788.0
2023-08-21 14:40:00,48.57,48.59,48.55,48.56,10502.0,48.3056,48.3254,48.2857,48.2956,10502.0
2023-08-21 14:45:00,48.56,48.63,48.56,48.61,10987.0,48.2956,48.3652,48.2956,48.3453,10987.0
2023-08-21 14:50:00,48.6,48.61,48.58,48.59,7989.0,48.3354,48.3453,48.3155,48.3254,7989.0
2023-08-21 14:55:00,48.58,48.6,48.56,48.59,10470.0,48.3155,48.3354,48.2956,48.3254,10470.0
2023-08-21 15:00:00,48.61,48.68,48.61,48.67,14198.0,48.3453,48.415,48.3453,48.405,14198.0
2023-08-21 15:05:00,48.66,48.68,48.63,48.65,13281.0,48.3951,48.415,48.3652,48.3851,13281.0
2023-08-21 15:10:00,48.65,48.66,48.62,48.64,14138.0,48.3851,48.3951,48.3553,48.3752,14138.0
2023-08-21 15:15:00,48.65,48.69,48.64,48.64,13782.0,48.3851,48.4249,48.3752,48.3752,13782.0
2023-08-21 15:20:00,48.64,48.67,48.63,48.66,18365.0,48.3752,48.405,48.3652,48.3951,18365.0
2023-08-21 15:25:00,48.66,48.7,48.65,48.67,12707.0,48.3951,48.4348,48.3851,48.405,12707.0
2023-08-21 15:30:00,48.68,48.7,48.66,48.68,23048.0,48.415,48.4348,48.3951,48.415,23048.0
2023-08-21 15:35:00,48.68,48.7,48.64,48.66,23060.0,48.415,48.4348,48.3752,48.3951,23060.0
2023-08-21 15:40:00,48.66,48.69,48.64,48.66,23046.0,48.3951,48.4249,48.3752,48.3951,23046.0
2023-08-21 15:45:00,48.66,48.66,48.57,48.58,48072.0,48.3951,48.3951,48.3056,48.3155,48072.0
2023-08-21 15:50:00,48.58,48.62,48.54,48.57,63107.0,48.3155,48.3553,48.2757,48.3056,63107.0
2023-08-21 15:55:00,48.56,48.57,48.51,48.57,131381.0,48.2956,48.3056,48.2459,48.3056,131381.0
2023-08-22 09:30:00,48.86,48.92,48.64,48.75,20461.0,48.594,48.6537,48.3752,48.4846,20461.0
2023-08-22 09:35:00,48.76,48.96,48.76,48.9,20859.0,48.4945,48.6934,48.4945,48.6338,20859.0
2023-08-22 09:40:00,48.89,48.91,48.79,48.82,7703.0,48.6238,48.6437,48.5244,48.5542,7703.0
2023-08-22 09:45:00,48.8,48.84,48.76,48.78,12923.0,48.5343,48.5741,48.4945,48.5144,12923.0
2023-08-22 09:50:00,48.79,48.79,48.68,48.68,7784.0,48.5244,48.5244,48.415,48.415,7784.0
2023-08-22 09:55:00,48.69,48.81,48.69,48.78,4268.0,48.4249,48.5442,48.4249,48.5144,4268.0
2023-08-22 10:00:00,48.78,48.82,48.72,48.75,8634.0,48.5144,48.5542,48.4547,48.4846,8634.0
2023-08-22 10:05:00,48.74,48.78,48.69,48.69,19251.0,48.4746,48.5144,48.4249,48.4249,19251.0
2023-08-22 10:10:00,48.68,48.72,48.67,48.72,16551.0,48.415,48.4547,48.405,48.4547,16551.0
2023-08-22 10:15:00,48.72,48.82,48.72,48.8,14216.0,48.4547,48.5542,48.4547,48.5343,14216.0
2023-08-22 10:20:00,48.81,48.88,48.77,48.77,148529.0,48.5442,48.6139,48.5045,48.5045,148529.0
2023-08-22 10:25:00,48.78,48.84,48.75,48.8,5678.0,48.5144,48.5741,48.4846,48.5343,5678.0
2023-08-22 10:30:00,48.79,48.8,48.68,48.7,9941.0,48.5244,48.5343,48.415,48.4348,9941.0
2023-08-22 10:35:00,48.69,48.71,48.65,48.7,7757.0,48.4249,48.4448,48.3851,48.4348,7757.0
2023-08-22 10:40:00,48.7,48.73,48.7,48.72,4815.0,48.4348,48.4647,48.4348,48.4547,4815.0
2023-08-22 10:45:00,48.72,48.72,48.66,48.7,5105.0,48.4547,48.4547,48.3951,48.4348,5105.0
2023-08-22 10:50:00,48.7,48.71,48.68,48.7,7437.0,48.4348,48.4448,48.415,48.4348,7437.0
2023-08-22 10:55:00,48.69,48.69,48.61,48.68,7999.0,48.4249,48.4249,48.3453,48.415,7999.0
2023-08-22 11:00:00,48.7,48.72,48.68,48.7,5460.0,48.4348,48.4547,48.415,48.4348,5460.0
2023-08-22 11:05:00,48.69,48.74,48.65,48.65,6916.0,48.4249,48.4746,48.3851,48.3851,6916.0
2023-08-22 11:10:00,48.65,48.72,48.63,48.69,3760.0,48.3851,48.4547,48.3652,48.4249,3760.0
2023-08-22 11:15:00,48.69,48.69,48.65,48.66,4083.0,48.4249,48.4249,48.3851,48.3951,4083.0
2023-08-22 11:20:00,48.65,48.68,48.63,48.64,8894.0,48.3851,48.415,48.3652,48.3752,8894.0
2023-08-22 11:25:00,48.65,48.7,48.64,48.64,8739.0,48.3851,48.4348,48.3752,48.3752,8739.0
2023-08-22 11:30:00,48.64,48.68,48.63,48.68,62817.0,48.3752,48.415,48.3652,48.415,62817.0
2023-08-22 11:35:00,48.7,48.74,48.67,48.67,6352.0,48.4348,48.4746,48.405,48.405,6352.0
2023-08-22 11:40:00,48.68,48.68,48.64,48.65,4610.0,48.415,48.415,48.3752,48.3851,4610.0
2023-08-22 11:45:00,48.65,48.68,48.63,48.65,5784.0,48.3851,48.415,48.3652,48.3851,5784.0
2023-08-22 11:50:00,48.66,48.66,48.59,48.61,19167.0,48.3951,48.3951,48.3254,48.3453,19167.0
2023-08-22 11:55:00,48.6,48.62,48.59,48.59,5725.0,48.3354,48.3553,48.3254,48.3254,5725.0
2023-08-22 12:00:00,48.59,48.62,48.58,48.6,7073.0,48.3254,48.3553,48.3155,48.3354,7073.0
2023-08-22 12:05:00,48.61,48.62,48.58,48.6,7805.0,48.3453,48.3553,48.3155,48.3354,7805.0
2023-08-22 12:10:00,48.6,48.62,48.54,48.54,8945.0,48.3354,48.3553,48.2757,48.2757,8945.0
2023-08-22 12:15:00,48.55,48.58,48.5,48.58,14348.0,48.2857,48.3155,48.2359,48.3155,14348.0
2023-08-22 12:20:00,48.58,48.58,48.49,48.5,39131.0,48.3155,48.3155,48.226,48.2359,39131.0
2023-08-22 12:25:00,48.49,48.59,48.49,48.55,8012.0,48.226,48.3254,48.226,48.2857,8012.0
2023-08-22 12:30:00,48.56,48.59,48.53,48.54,56189.0,48.2956,48.3254,48.2658,48.2757,56189.0
2023-08-22 12:35:00,48.55,48.61,48.54,48.6,5988.0,48.2857,48.3453,48.2757,48.3354,5988.0
2023-08-22 12:40:00,48.59,48.65,48.58,48.63,6608.0,48.3254,48.3851,48.3155,48.3652,6608.0
2023-08-22 12:45:00,48.63,48.64,48.59,48.61,4462.0,48.3652,48.3752,48.3254,48.3453,4462.0
2023-08-22 12:50:00,48.62,48.66,48.62,48.63,9889.0,48.3553,48.3951,48.3553,48.3652,9889.0
2023-08-22 12:55:00,48.64,48.64,48.59,48.59,5928.0,48.3752,48.3752,48.3254,48.3254,5928.0
2023-08-22 13:00:00,48.58,48.59,48.51,48.52,11658.0,48.3155,48.3254,48.2459,48.2558,11658.0
2023-08-22 13:05:00,48.5,48.56,48.49,48.56,9014.0,48.2359,48.2956,48.226,48.2956,9014.0
2023-08-22 13:10:00,48.58,48.58,48.53,48.57,5606.0,48.3155,48.3155,48.2658,48.3056,5606.0
2023-08-22 13:15:00,48.55,48.56,48.53,48.56,6329.0,48.2857,48.2956,48.2658,48.2956,6329.0
2023-08-22 13:20:00,48.55,48.59,48.54,48.59,56889.0,48.2857,48.3254,48.2757,48.3254,56889.0
2023-08-22 13:25:00,48.59,48.66,48.58,48.65,11359.0,48.3254,48.3951,48.3155,48.3851,11359.0
2023-08-22 13:30:00,48.65,48.65,48.61,48.65,5726.0,48.3851,48.3851,48.3453,48.3851,5726.0
2023-08-22 13:35:00,48.66,48.69,48.63,48.64,14872.0,48.3951,48.4249,48.3652,48.3752,14872.0
2023-08-22 13:40:00,48.63,48.64,48.62,48.64,5768.0,48.3652,48.3752,48.3553,48.3752,5768.0
2023-08-22 13:45:00,48.64,48.64,48.61,48.63,6682.0,48.3752,48.3752,48.3453,48.3652,6682.0
2023-08-22 13:50:00,48.63,48.64,48.62,48.62,4517.0,48.3652,48.3752,48.3553,48.3553,4517.0
2023-08-22 13:55:00,48.63,48.66,48.62,48.66,7579.0,48.3652,48.3951,48.3553,48.3951,7579.0
2023-08-22 14:00:00,48.65,48.71,48.64,48.7,9920.0,48.3851,48.4448,48.3752,48.4348,9920.0
2023-08-22 14:05:00,48.7,48.72,48.68,48.72,7767.0,48.4348,48.4547,48.415,48.4547,7767.0
2023-08-22 14:10:00,48.71,48.73,48.68,48.71,5697.0,48.4448,48.4647,48.415,48.4448,5697.0
2023-08-22 14:15:00,48.7,48.75,48.68,48.75,20054.0,48.4348,48.4846,48.415,48.4846,20054.0
2023-08-22 14:20:00,48.74,48.75,48.72,48.73,4858.0,48.4746,48.4846,48.4547,48.4647,4858.0
2023-08-22 14:25:00,48.73,48.77,48.73,48.77,12919.0,48.4647,48.5045,48.4647,48.5045,12919.0
2023-08-22 14:30:00,48.77,48.8,48.76,48.8,8487.0,48.5045,48.5343,48.4945,48.5343,8487.0
2023-08-22 14:35:00,48.8,48.81,48.76,48.79,5679.0,48.5343,48.5442,48.4945,48.5244,5679.0
2023-08-22 14:40:00,48.78,48.78,48.75,48.76,4608.0,48.5144,48.5144,48.4846,48.4945,4608.0
2023-08-22 14:45:00,48.75,48.76,48.73,48.76,10451.0,48.4846,48.4945,48.4647,48.4945,10451.0
2023-08-22 14:50:00,48.77,48.77,48.74,48.74,4890.0,48.5045,48.5045,48.4746,48.4746,4890.0
2023-08-22 14:55:00,48.75,48.77,48.73,48.75,9214.0,48.4846,48.5045,48.4647,48.4846,9214.0
2023-08-22 15:00:00,48.75,48.77,48.75,48.76,10821.0,48.4846,48.5045,48.4846,48.4945,10821.0
2023-08-22 15:05:00,48.76,48.81,48.76,48.79,19685.0,48.4945,48.5442,48.4945,48.5244,19685.0
2023-08-22 15:10:00,48.8,48.83,48.79,48.82,20113.0,48.5343,48.5641,48.5244,48.5542,20113.0
2023-08-22 15:15:00,48.82,48.83,48.79,48.8,15290.0,48.5542,48.5641,48.5244,48.5343,15290.0
2023-08-22 15:20:00,48.8,48.81,48.77,48.79,14319.0,48.5343,48.5442,48.5045,48.5244,14319.0
2023-08-22 15:25:00,48.79,48.83,48.77,48.81,24955.0,48.5244,48.5641,48.5045,48.5442,24955.0
2023-08-22 15:30:00,48.8,48.81,48.74,48.78,28062.0,48.5343,48.5442,48.4746,48.5144,28062.0
2023-08-22 15:35:00,48.78,48.78,48.73,48.75,23711.0,48.5144,48.5144,48.4647,48.4846,23711.0
2023-08-22 15:40:00,48.75,48.76,48.71,48.73,29482.0,48.4846,48.4945,48.4448,48.4647,29482.0
2023-08-22 15:45:00,48.72,48.74,48.66,48.66,27679.0,48.4547,48.4746,48.3951,48.3951,27679.0
2023-08-22 15:50:00,48.67,48.76,48.66,48.72,68993.0,48.405,48.4945,48.3951,48.4547,68993.0
2023-08-22 15:55:00,48.72,48.74,48.67,48.69,233861.0,48.4547,48.4746,48.405,48.4249,233861.0
2023-08-23 09:30:00,48.79,48.79,48.66,48.68,10175.0,48.5244,48.5244,48.3951,48.415,10175.0
2023-08-23 09:35:00,48.67,48.71,48.64,48.69,10521.0,48.405,48.4448,48.3752,48.4249,10521.0
2023-08-23 09:40:00,48.72,48.72,48.68,48.71,5631.0,48.4547,48.4547,48.415,48.4448,5631.0
2023-08-23 09:45:00,48.72,48.76,48.69,48.73,5342.0,48.4547,48.4945,48.4249,48.4647,5342.0
2023-08-23 09:50:00,48.74,48.76,48.6,48.61,8177.0,48.4746,48.4945,48.3354,48.3453,8177.0
2023-08-23 09:55:00,48.61,48.74,48.61,48.73,6525.0,48.3453,48.4746,48.3453,48.4647,6525.0
2023-08-23 10:00:00,48.71,48.73,48.69,48.71,5721.0,48.4448,48.4647,48.4249,48.4448,5721.0
2023-08-23 10:05:00,48.72,48.78,48.71,48.77,14491.0,48.4547,48.5144,48.4448,48.5045,14491.0
2023-08-23 10:10:00,48.75,48.77,48.68,48.69,5652.0,48.4846,48.5045,48.415,48.4249,5652.0
2023-08-23 10:15:00,48.67,48.82,48.67,48.77,45160.0,48.405,48.5542,48.405,48.5045,45160.0
2023-08-23 10:20:00,48.79,48.79,48.74,48.77,4535.0,48.5244,48.5244,48.4746,48.5045,4535.0
2023-08-23 10:25:00,48.78,48.84,48.77,48.79,7067.0,48.5144,48.5741,48.5045,48.5244,7067.0
2023-08-23 10:30:00,48.79,48.79,48.75,48.77,4827.0,48.5244,48.5244,48.4846,48.5045,4827.0
2023-08-23 10:35:00,48.77,48.78,48.72,48.72,3773.0,48.5045,48.5144,48.4547,48.4547,3773.0
2023-08-23 10:40:00,48.71,48.79,48.69,48.79,6958.0,48.4448,48.5244,48.4249,48.5244,6958.0
2023-08-23 10:45:00,48.79,48.82,48.79,48.82,2833.0,48.5244,48.5542,48.5244,48.5542,2833.0
2023-08-23 10:50:00,48.82,48.85,48.81,48.85,5330.0,48.5542,48.584,48.5442,48.584,5330.0
2023-08-23 10:55:00,48.84,48.91,48.84,48.89,21737.0,48.5741,48.6437,48.5741,48.6238,21737.0
2023-08-23 11:00:00,48.9,48.9,48.86,48.88,20885.0,48.6338,48.6338,48.594,48.6139,20885.0
2023-08-23 11:05:00,48.89,48.91,48.85,48.87,5423.0,48.6238,48.6437,48.584,48.6039,5423.0
2023-08-23 11:10:00,48.91,48.92,48.89,48.92,8006.0,48.6437,48.6537,48.6238,48.6537,8006.0
2023-08-23 11:15:00,48.93,48.93,48.91,48.92,2439.0,48.6636,48.6636,48.6437,48.6537,2439.0
2023-08-23 11:20:00,48.92,49.01,48.91,49.0,6158.0,48.6537,48.7432,48.6437,48.7332,6158.0
2023-08-23 11:25:00,49.0,49.13,48.99,49.12,9104.0,48.7332,48.8625,48.7233,48.8526,9104.0
2023-08-23 11:30:00,49.13,49.16,49.04,49.07,27509.0,48.8625,48.8923,48.773,48.8028,27509.0
2023-08-23 11:35:00,49.07,49.07,48.95,48.99,12287.0,48.8028,48.8028,48.6835,48.7233,12287.0
2023-08-23 11:40:00,48.98,49.04,48.98,49.03,8513.0,48.7133,48.773,48.7133,48.7631,8513.0
2023-08-23 11:45:00,49.03,49.09,49.03,49.07,3123.0,48.7631,48.8227,48.7631,48.8028,3123.0
2023-08-23 11:50:00,49.07,49.14,49.05,49.11,7763.0,48.8028,48.8725,48.7829,48.8426,7763.0
2023-08-23 11:55:00,49.11,49.16,49.11,49.15,3713.0,48.8426,48.8923,48.8426,48.8824,3713.0
2023-08-23 12:00:00,49.14,49.15,49.09,49.1,9260.0,48.8725,48.8824,48.8227,48.8327,9260.0
2023-08-23 12:05:00,49.09,49.1,49.07,49.09,2779.0,48.8227,48.8327,48.8028,48.8227,2779.0
2023-08-23 12:10:00,49.1,49.15,49.09,49.14,6401.0,48.8327,48.8824,48.8227,48.8725,6401.0
2023-08-23 12:15:00,49.13,49.14,49.12,49.14,5758.0,48.8625,48.8725,48.8526,48.8725,5758.0
2023-08-23 12:20:00,49.14,49.18,49.12,49.16,4494.0,48.8725,48.9122,48.8526,48.8923,4494.0
2023-08-23 12:25:00,49.15,49.17,49.11,49.12,7354.0,48.8824,48.9023,48.8426,48.8526,7354.0
2023-08-23 12:30:00,49.12,49.13,49.1,49.13,5105.0,48.8526,48.8625,48.8327,48.8625,5105.0
2023-08-23 12:35:00,49.14,49.16,49.14,49.15,4159.0,48.8725,48.8923,48.8725,48.8824,4159.0
2023-08-23 12:40:00,49.15,49.21,49.15,49.21,4735.0,48.8824,48.9421,48.8824,48.9421,4735.0
2023-08-23 12:45:00,49.21,49.23,49.2,49.23,8545.0,48.9421,48.962,48.9321,48.962,8545.0
2023-08-23 12:50:00,49.22,49.23,49.2,49.21,8120.0,48.952,48.962,48.9321,48.9421,8120.0
2023-08-23 12:55:00,49.22,49.23,49.18,49.18,5307.0,48.952,48.962,48.9122,48.9122,5307.0
2023-08-23 13:00:00,49.18,49.2,49.14,49.18,12120.0,48.9122,48.9321,48.8725,48.9122,12120.0
2023-08-23 13:05:00,49.19,49.23,49.18,49.22,3710.0,48.9222,48.962,48.9122,48.952,3710.0
2023-08-23 13:10:00,49.22,49.23,49.18,49.18,8567.0,48.952,48.962,48.9122,48.9122,8567.0
2023-08-23 13:15:00,49.19,49.23,49.19,49.23,6757.0,48.9222,48.962,48.9222,48.962,6757.0
2023-08-23 13:20:00,49.22,49.23,49.2,49.21,6106.0,48.952,48.962,48.9321,48.9421,6106.0
2023-08-23 13:25:00,49.21,49.22,49.18,49.18,6211.0,48.9421,48.952,48.9122,48.9122,6211.0
2023-08-23 13:30:00,49.19,49.23,49.19,49.23,5289.0,48.9222,48.962,48.9222,48.962,5289.0
2023-08-23 13:35:00,49.21,49.24,49.21,49.24,5421.0,48.9421,48.9719,48.9421,48.9719,5421.0
2023-08-23 13:40:00,49.25,49.27,49.24,49.25,7451.0,48.9819,49.0017,48.9719,48.9819,7451.0
2023-08-23 13:45:00,49.25,49.27,49.25,49.25,7765.0,48.9819,49.0017,48.9819,48.9819,7765.0
2023-08-23 13:50:00,49.25,49.26,49.19,49.19,12716.0,48.9819,48.9918,48.9222,48.9222,12716.0
2023-08-23 13:55:00,49.2,49.21,49.18,49.18,13050.0,48.9321,48.9421,48.9122,48.9122,13050.0
2023-08-23 14:00:00,49.19,49.19,49.17,49.17,9200.0,48.9222,48.9222,48.9023,48.9023,9200.0
2023-08-23 14:05:00,49.18,49.27,49.15,49.27,54371.0,48.9122,49.0017,48.8824,49.0017,54371.0
2023-08-23 14:10:00,49.27,49.33,49.27,49.3,9543.0,49.0017,49.0614,49.0017,49.0316,9543.0
2023-08-23 14:15:00,49.3,49.3,49.26,49.26,2987.0,49.0316,49.0316,48.9918,48.9918,2987.0
2023-08-23 14:20:00,49.25,49.26,49.23,49.24,7148.0,48.9819,48.9918,48.962,48.9719,7148.0
2023-08-23 14:25:00,49.25,49.27,49.18,49.19,16360.0,48.9819,49.0017,48.9122,48.9222,16360.0
2023-08-23 14:30:00,49.21,49.22,49.18,49.19,7502.0,48.9421,48.952,48.9122,48.9222,7502.0
2023-08-23 14:35:00,49.19,49.22,49.18,49.19,24746.0,48.9222,48.952,48.9122,48.9222,24746.0
2023-08-23 14:40:00,49.19,49.22,49.16,49.19,158471.0,48.9222,48.952,48.8923,48.9222,158471.0
2023-08-23 14:45:00,49.18,49.21,49.18,49.2,7030.0,48.9122,48.9421,48.9122,48.9321,7030.0
2023-08-23 14:50:00,49.21,49.22,49.17,49.19,13948.0,48.9421,48.952,48.9023,48.9222,13948.0
2023-08-23 14:55:00,49.2,49.2,49.18,49.19,7016.0,48.9321,48.9321,48.9122,48.9222,7016.0
2023-08-23 15:00:00,49.18,49.21,49.14,49.18,49707.0,48.9122,48.9421,48.8725,48.9122,49707.0
2023-08-23 15:05:00,49.19,49.22,49.18,49.22,118669.0,48.9222,48.952,48.9122,48.952,118669.0
2023-08-23 15:10:00,49.22,49.22,49.19,49.2,8222.0,48.952,48.952,48.9222,48.9321,8222.0
2023-08-23 15:15:00,49.21,49.28,49.21,49.24,12491.0,48.9421,49.0117,48.9421,48.9719,12491.0
2023-08-23 15:20:00,49.23,49.25,49.21,49.22,14111.0,48.962,48.9819,48.9421,48.952,14111.0
2023-08-23 15:25:00,49.21,49.3,49.2,49.29,10214.0,48.9421,49.0316,48.9321,49.0216,10214.0
2023-08-23 15:30:00,49.29,49.31,49.27,49.28,13910.0,49.0216,49.0415,49.0017,49.0117,13910.0
2023-08-23 15:35:00,49.28,49.31,49.26,49.3,21158.0,49.0117,49.0415,48.9918,49.0316,21158.0
2023-08-23 15:40:00,49.31,49.32,49.29,49.31,88706.0,49.0415,49.0515,49.0216,49.0415,88706.0
2023-08-23 15:45:00,49.31,49.32,49.25,49.29,27451.0,49.0415,49.0515,48.9819,49.0216,27451.0
2023-08-23 15:50:00,49.28,49.29,49.13,49.15,61201.0,49.0117,49.0216,48.8625,48.8824,61201.0
2023-08-23 15:55:00,49.14,49.16,49.09,49.13,239335.0,48.8725,48.8923,48.8227,48.8625,239335.0
2023-08-24 09:30:00,48.94,49.07,48.9,48.91,17195.0,48.6735,48.8028,48.6338,48.6437,17195.0
2023-08-24 09:35:00,48.91,48.92,48.65,48.71,17322.0,48.6437,48.6537,48.3851,48.4448,17322.0
2023-08-24 09:40:00,48.69,48.77,48.55,48.74,101395.0,48.4249,48.5045,48.2857,48.4746,101395.0
2023-08-24 09:45:00,48.74,48.92,48.74,48.88,37943.0,48.4746,48.6537,48.4746,48.6139,37943.0
2023-08-24 09:50:00,48.89,48.95,48.86,48.93,26937.0,48.6238,48.6835,48.594,48.6636,26937.0
2023-08-24 09:55:00,48.94,49.09,48.93,49.08,14704.0,48.6735,48.8227,48.6636,48.8128,14704.0
2023-08-24 10:00:00,49.09,49.16,49.09,49.15,20726.0,48.8227,48.8923,48.8227,48.8824,20726.0
2023-08-24 10:05:00,49.16,49.2,49.08,49.13,27883.0,48.8923,48.9321,48.8128,48.8625,27883.0
2023-08-24 10:10:00,49.14,49.16,49.04,49.06,15719.0,48.8725,48.8923,48.773,48.7929,15719.0
2023-08-24 10:15:00,49.05,49.15,49.02,49.14,9244.0,48.7829,48.8824,48.7531,48.8725,9244.0
2023-08-24 10:20:00,49.12,49.14,49.06,49.06,5622.0,48.8526,48.8725,48.7929,48.7929,5622.0
2023-08-24 10:25:00,49.05,49.11,49.02,49.03,10718.0,48.7829,48.8426,48.7531,48.7631,10718.0
2023-08-24 10:30:00,49.02,49.04,48.97,49.0,12655.0,48.7531,48.773,48.7034,48.7332,12655.0
2023-08-24 10:35:00,48.98,49.09,48.94,49.08,72869.0,48.7133,48.8227,48.6735,48.8128,72869.0
2023-08-24 10:40:00,49.06,49.09,48.97,49.0,14633.0,48.7929,48.8227,48.7034,48.7332,14633.0
2023-08-24 10:45:00,48.99,49.02,48.97,48.98,11618.0,48.7233,48.7531,48.7034,48.7133,11618.0
2023-08-24 10:50:00,48.97,49.01,48.94,49.01,11170.0,48.7034,48.7432,48.6735,48.7432,11170.0
2023-08-24 10:55:00,49.02,49.04,48.93,48.95,5564.0,48.7531,48.773,48.6636,48.6835,5564.0
2023-08-24 11:00:00,48.91,48.94,48.85,48.94,8419.0,48.6437,48.6735,48.584,48.6735,8419.0
2023-08-24 11:05:00,48.94,48.95,48.83,48.83,6867.0,48.6735,48.6835,48.5641,48.5641,6867.0
2023-08-24 11:10:00,48.83,48.86,48.8,48.85,8546.0,48.5641,48.594,48.5343,48.584,8546.0
2023-08-24 11:15:00,48.86,48.87,48.82,48.86,5579.0,48.594,48.6039,48.5542,48.594,5579.0
2023-08-24 11:20:00,48.86,48.9,48.86,48.87,5253.0,48.594,48.6338,48.594,48.6039,5253.0
2023-08-24 11:25:00,48.86,48.86,48.81,48.86,60677.0,48.594,48.594,48.5442,48.594,60677.0
2023-08-24 11:30:00,48.86,48.86,48.75,48.76,31442.0,48.594,48.594,48.4846,48.4945,31442.0
2023-08-24 11:35:00,48.75,48.75,48.69,48.71,49324.0,48.4846,48.4846,48.4249,48.4448,49324.0
2023-08-24 11:40:00,48.71,48.77,48.7,48.73,9811.0,48.4448,48.5045,48.4348,48.4647,9811.0
2023-08-24 11:45:00,48.73,48.73,48.66,48.73,5192.0,48.4647,48.4647,48.3951,48.4647,5192.0
2023-08-24 11:50:00,48.72,48.73,48.66,48.67,13428.0,48.4547,48.4647,48.3951,48.405,13428.0
2023-08-24 11:55:00,48.66,48.69,48.63,48.63,8553.0,48.3951,48.4249,48.3652,48.3652,8553.0
2023-08-24 12:00:00,48.62,48.68,48.62,48.63,7917.0,48.3553,48.415,48.3553,48.3652,7917.0
2023-08-24 12:05:00,48.64,48.75,48.63,48.73,5934.0,48.3752,48.4846,48.3652,48.4647,5934.0
2023-08-24 12:10:00,48.72,48.72,48.67,48.71,4950.0,48.4547,48.4547,48.405,48.4448,4950.0
2023-08-24 12:15:00,48.71,48.72,48.65,48.69,55653.0,48.4448,48.4547,48.3851,48.4249,55653.0
2023-08-24 12:20:00,48.69,48.75,48.68,48.74,5100.0,48.4249,48.4846,48.415,48.4746,5100.0
2023-08-24 12:25:00,48.73,48.76,48.69,48.7,6432.0,48.4647,48.4945,48.4249,48.4348,6432.0
2023-08-24 12:30:00,48.72,48.78,48.69,48.69,5279.0,48.4547,48.5144,48.4249,48.4249,5279.0
2023-08-24 12:35:00,48.69,48.71,48.66,48.66,9767.0,48.4249,48.4448,48.3951,48.3951,9767.0
2023-08-24 12:40:00,48.67,48.72,48.66,48.69,8771.0,48.405,48.4547,48.3951,48.4249,8771.0
2023-08-24 12:45:00,48.7,48.72,48.65,48.69,10546.0,48.4348,48.4547,48.3851,48.4249,10546.0
2023-08-24 12:50:00,48.7,48.71,48.63,48.65,7343.0,48.4348,48.4448,48.3652,48.3851,7343.0
2023-08-24 12:55:00,48.64,48.65,48.61,48.65,6171.0,48.3752,48.3851,48.3453,48.3851,6171.0
2023-08-24 13:00:00,48.65,48.66,48.63,48.66,9353.0,48.3851,48.3951,48.3652,48.3951,9353.0
2023-08-24 13:05:00,48.66,48.66,48.63,48.65,7710.0,48.3951,48.3951,48.3652,48.3851,7710.0
2023-08-24 13:10:00,48.64,48.66,48.6,48.63,8925.0,48.3752,48.3951,48.3354,48.3652,8925.0
2023-08-24 13:15:00,48.63,48.65,48.59,48.59,12040.0,48.3652,48.3851,48.3254,48.3254,12040.0
2023-08-24 13:20:00,48.59,48.63,48.56,48.62,9985.0,48.3254,48.3652,48.2956,48.3553,9985.0
2023-08-24 13:25:00,48.62,48.63,48.57,48.6,7254.0,48.3553,48.3652,48.3056,48.3354,7254.0
2023-08-24 13:30:00,48.59,48.62,48.56,48.56,11620.0,48.3254,48.3553,48.2956,48.2956,11620.0
2023-08-24 13:35:00,48.55,48.57,48.51,48.56,18583.0,48.2857,48.3056,48.2459,48.2956,18583.0
2023-08-24 13:40:00,48.56,48.61,48.55,48.55,10080.0,48.2956,48.3453,48.2857,48.2857,10080.0
2023-08-24 13:45:00,48.55,48.59,48.55,48.56,8978.0,48.2857,48.3254,48.2857,48.2956,8978.0
2023-08-24 13:50:00,48.55,48.56,48.51,48.51,15233.0,48.2857,48.2956,48.2459,48.2459,15233.0
2023-08-24 13:55:00,48.5,48.51,48.46,48.47,19677.0,48.2359,48.2459,48.1962,48.2061,19677.0
2023-08-24 14:00:00,48.47,48.52,48.47,48.51,13736.0,48.2061,48.2558,48.2061,48.2459,13736.0
2023-08-24 14:05:00,48.5,48.57,48.5,48.56,12885.0,48.2359,48.3056,48.2359,48.2956,12885.0
2023-08-24 14:10:00,48.55,48.59,48.53,48.57,11096.0,48.2857,48.3254,48.2658,48.3056,11096.0
2023-08-24 14:15:00,48.57,48.57,48.5,48.52,12057.0,48.3056,48.3056,48.2359,48.2558,12057.0
2023-08-24 14:20:00,48.53,48.57,48.52,48.55,9224.0,48.2658,48.3056,48.2558,48.2857,9224.0
2023-08-24 14:25:00,48.54,48.57,48.49,48.55,23937.0,48.2757,48.3056,48.226,48.2857,23937.0
2023-08-24 14:30:00,48.55,48.56,48.49,48.52,12091.0,48.2857,48.2956,48.226,48.2558,12091.0
2023-08-24 14:35:00,48.52,48.52,48.41,48.43,9063.0,48.2558,48.2558,48.1464,48.1663,9063.0
2023-08-24 14:40:00,48.43,48.44,48.39,48.42,10505.0,48.1663,48.1763,48.1265,48.1564,10505.0
2023-08-24 14:45:00,48.41,48.44,48.36,48.37,10517.0,48.1464,48.1763,48.0967,48.1066,10517.0
2023-08-24 14:50:00,48.37,48.42,48.36,48.39,25805.0,48.1066,48.1564,48.0967,48.1265,25805.0
2023-08-24 14:55:00,48.39,48.47,48.37,48.44,14192.0,48.1265,48.2061,48.1066,48.1763,14192.0
2023-08-24 15:00:00,48.43,48.46,48.42,48.45,22851.0,48.1663,48.1962,48.1564,48.1862,22851.0
2023-08-24 15:05:00,48.45,48.48,48.44,48.48,19928.0,48.1862,48.216,48.1763,48.216,19928.0
2023-08-24 15:10:00,48.47,48.52,48.46,48.52,30044.0,48.2061,48.2558,48.1962,48.2558,30044.0
2023-08-24 15:15:00,48.52,48.53,48.46,48.47,18368.0,48.2558,48.2658,48.1962,48.2061,18368.0
2023-08-24 15:20:00,48.47,48.48,48.37,48.37,24010.0,48.2061,48.216,48.1066,48.1066,24010.0
2023-08-24 15:25:00,48.37,48.38,48.29,48.36,30707.0,48.1066,48.1166,48.0271,48.0967,30707.0
2023-08-24 15:30:00,48.36,48.37,48.26,48.29,44942.0,48.0967,48.1066,47.9972,48.0271,44942.0
2023-08-24 15:35:00,48.28,48.31,48.25,48.25,36240.0,48.0171,48.047,47.9873,47.9873,36240.0
2023-08-24 15:40:00,48.25,48.27,48.19,48.26,69437.0,47.9873,48.0072,47.9276,47.9972,69437.0
2023-08-24 15:45:00,48.26,48.29,48.18,48.2,86515.0,47.9972,48.0271,47.9177,47.9376,86515.0
2023-08-24 15:50:00,48.19,48.21,48.12,48.14,131155.0,47.9276,47.9475,47.858,47.8779,131155.0
2023-08-24 15:55:00,48.14,48.18,48.09,48.12,328325.0,47.8779,47.9177,47.8282,47.858,328325.0
2023-08-25 09:30:00,48.29,48.48,48.29,48.34,21434.0,48.0271,48.216,48.0271,48.0768,21434.0
2023-08-25 09:35:00,48.33,48.33,48.19,48.22,24213.0,48.0669,48.0669,47.9276,47.9575,24213.0
2023-08-25 09:40:00,48.21,48.22,48.06,48.1,16367.0,47.9475,47.9575,47.7983,47.8381,16367.0
2023-08-25 09:45:00,48.08,48.08,47.97,48.04,22545.0,47.8182,47.8182,47.7088,47.7784,22545.0
2023-08-25 09:50:00,48.06,48.1,47.95,48.02,13375.0,47.7983,47.8381,47.6889,47.7586,13375.0
2023-08-25 09:55:00,48.04,48.05,47.97,47.98,11953.0,47.7784,47.7884,47.7088,47.7188,11953.0
2023-08-25 10:00:00,48.0,48.08,47.96,48.02,39405.0,47.7387,47.8182,47.6989,47.7586,39405.0
2023-08-25 10:05:00,48.0,48.03,47.88,47.93,16856.0,47.7387,47.7685,47.6193,47.669,16856.0
2023-08-25 10:10:00,47.95,48.04,47.92,48.01,10134.0,47.6889,47.7784,47.6591,47.7486,10134.0
2023-08-25 10:15:00,48.02,48.14,47.96,47.98,47860.0,47.7586,47.8779,47.6989,47.7188,47860.0
2023-08-25 10:20:00,48.0,48.04,47.94,47.95,9392.0,47.7387,47.7784,47.679,47.6889,9392.0
2023-08-25 10:25:00,47.95,47.97,47.85,47.93,7559.0,47.6889,47.7088,47.5895,47.669,7559.0
2023-08-25 10:30:00,47.91,47.97,47.88,47.94,19168.0,47.6491,47.7088,47.6193,47.679,19168.0
2023-08-25 10:35:00,47.96,47.97,47.87,47.87,7086.0,47.6989,47.7088,47.6094,47.6094,7086.0
2023-08-25 10:40:00,47.88,47.9,47.8,47.82,5201.0,47.6193,47.6392,47.5397,47.5596,5201.0
2023-08-25 10:45:00,47.8,47.8,47.71,47.74,10706.0,47.5397,47.5397,47.4502,47.4801,10706.0
2023-08-25 10:50:00,47.75,47.77,47.69,47.7,6356.0,47.49,47.5099,47.4303,47.4403,6356.0
2023-08-25 10:55:00,47.69,47.7,47.66,47.69,6694.0,47.4303,47.4403,47.4005,47.4303,6694.0
2023-08-25 11:00:00,47.7,47.75,47.68,47.74,16102.0,47.4403,47.49,47.4204,47.4801,16102.0
2023-08-25 11:05:00,47.74,47.89,47.74,47.88,14999.0,47.4801,47.6293,47.4801,47.6193,14999.0
2023-08-25 11:10:00,47.88,47.92,47.81,47.82,11691.0,47.6193,47.6591,47.5497,47.5596,11691.0
2023-08-25 11:15:00,47.82,47.83,47.77,47.83,57911.0,47.5596,47.5696,47.5099,47.5696,57911.0
2023-08-25 11:20:00,47.85,47.85,47.8,47.82,15294.0,47.5895,47.5895,47.5397,47.5596,15294.0
2023-08-25 11:25:00,47.83,47.91,47.83,47.88,18324.0,47.5696,47.6491,47.5696,47.6193,18324.0
2023-08-25 11:30:00,47.96,47.96,47.91,47.95,10534.0,47.6989,47.6989,47.6491,47.6889,10534.0
2023-08-25 11:35:00,47.97,48.03,47.97,47.99,15309.0,47.7088,47.7685,47.7088,47.7287,15309.0
2023-08-25 11:40:00,47.98,47.99,47.89,47.94,22313.0,47.7188,47.7287,47.6293,47.679,22313.0
2023-08-25 11:45:00,47.94,47.95,47.88,47.91,24385.0,47.679,47.6889,47.6193,47.6491,24385.0
2023-08-25 11:50:00,47.88,47.91,47.85,47.89,11838.0,47.6193,47.6491,47.5895,47.6293,11838.0
2023-08-25 11:55:00,47.88,47.88,47.83,47.85,7823.0,47.6193,47.6193,47.5696,47.5895,7823.0
2023-08-25 12:00:00,47.84,47.9,47.84,47.89,3976.0,47.5795,47.6392,47.5795,47.6293,3976.0
2023-08-25 12:05:00,47.9,47.92,47.86,47.87,5944.0,47.6392,47.6591,47.5994,47.6094,5944.0
2023-08-25 12:10:00,47.87,47.9,47.84,47.89,6125.0,47.6094,47.6392,47.5795,47.6293,6125.0
2023-08-25 12:15:00,47.91,47.93,47.89,47.93,4003.0,47.6491,47.669,47.6293,47.669,4003.0
2023-08-25 12:20:00,47.92,48.0,47.9,48.0,14820.0,47.6591,47.7387,47.6392,47.7387,14820.0
2023-08-25 12:25:00,48.0,48.01,47.98,47.98,12494.0,47.7387,47.7486,47.7188,47.7188,12494.0
2023-08-25 12:30:00,47.98,48.02,47.98,48.0,5140.0,47.7188,47.7586,47.7188,47.7387,5140.0
2023-08-25 12:35:00,48.0,48.05,48.0,48.04,2155.0,47.7387,47.7884,47.7387,47.7784,2155.0
2023-08-25 12:40:00,48.03,48.05,47.95,47.97,16333.0,47.7685,47.7884,47.6889,47.7088,16333.0
2023-08-25 12:45:00,47.96,47.99,47.95,47.98,3554.0,47.6989,47.7287,47.6889,47.7188,3554.0
2023-08-25 12:50:00,47.99,47.99,47.95,47.95,4851.0,47.7287,47.7287,47.6889,47.6889,4851.0
2023-08-25 12:55:00,47.95,48.0,47.95,47.99,5669.0,47.6889,47.7387,47.6889,47.7287,5669.0
2023-08-25 13:00:00,47.99,48.02,47.99,48.01,3724.0,47.7287,47.7586,47.7287,47.7486,3724.0
2023-08-25 13:05:00,48.0,48.02,47.98,48.0,5087.0,47.7387,47.7586,47.7188,47.7387,5087.0
2023-08-25 13:10:00,47.99,48.13,47.98,48.08,36391.0,47.7287,47.868,47.7188,47.8182,36391.0
2023-08-25 13:15:00,48.09,48.12,48.05,48.12,62567.0,47.8282,47.858,47.7884,47.858,62567.0
2023-08-25 13:20:00,48.13,48.13,48.04,48.05,99619.0,47.868,47.868,47.7784,47.7884,99619.0
2023-08-25 13:25:00,48.05,48.06,47.97,48.05,7661.0,47.7884,47.7983,47.7088,47.7884,7661.0
2023-08-25 13:30:00,48.04,48.16,48.04,48.1,64588.0,47.7784,47.8978,47.7784,47.8381,64588.0
2023-08-25 13:35:00,48.09,48.15,48.08,48.11,19169.0,47.8282,47.8878,47.8182,47.8481,19169.0
2023-08-25 13:40:00,48.1,48.14,48.09,48.13,23411.0,47.8381,47.8779,47.8282,47.868,23411.0
2023-08-25 13:45:00,48.12,48.13,48.09,48.13,5411.0,47.858,47.868,47.8282,47.868,5411.0
2023-08-25 13:50:00,48.13,48.19,48.13,48.18,5072.0,47.868,47.9276,47.868,47.9177,5072.0
2023-08-25 13:55:00,48.18,48.25,48.17,48.25,6175.0,47.9177,47.9873,47.9077,47.9873,6175.0
2023-08-25 14:00:00,48.25,48.27,48.24,48.25,6347.0,47.9873,48.0072,47.9774,47.9873,6347.0
2023-08-25 14:05:00,48.25,48.3,48.24,48.24,6046.0,47.9873,48.037,47.9774,47.9774,6046.0
2023-08-25 14:10:00,48.23,48.28,48.22,48.26,5390.0,47.9674,48.0171,47.9575,47.9972,5390.0
2023-08-25 14:15:00,48.27,48.31,48.24,48.3,6564.0,48.0072,48.047,47.9774,48.037,6564.0
2023-08-25 14:20:00,48.32,48.37,48.32,48.35,3804.0,48.0569,48.1066,48.0569,48.0868,3804.0
2023-08-25 14:25:00,48.35,48.4,48.35,48.39,5160.0,48.0868,48.1365,48.0868,48.1265,5160.0
2023-08-25 14:30:00,48.4,48.41,48.36,48.36,15027.0,48.1365,48.1464,48.0967,48.0967,15027.0
2023-08-25 14:35:00,48.36,48.36,48.3,48.3,11245.0,48.0967,48.0967,48.037,48.037,11245.0
2023-08-25 14:40:00,48.3,48.31,48.24,48.24,14918.0,48.037,48.047,47.9774,47.9774,14918.0
2023-08-25 14:45:00,48.25,48.3,48.23,48.3,64831.0,47.9873,48.037,47.9674,48.037,64831.0
2023-08-25 14:50:00,48.3,48.31,48.25,48.27,69733.0,48.037,48.047,47.9873,48.0072,69733.0
2023-08-25 14:55:00,48.26,48.29,48.24,48.25,13333.0,47.9972,48.0271,47.9774,47.9873,13333.0
2023-08-25 15:00:00,48.27,48.31,48.24,48.26,19531.0,48.0072,48.047,47.9774,47.9972,19531.0
2023-08-25 15:05:00,48.26,48.26,48.2,48.25,12627.0,47.9972,47.9972,47.9376,47.9873,12627.0
2023-08-25 15:10:00,48.25,48.26,48.21,48.23,12668.0,47.9873,47.9972,47.9475,47.9674,12668.0
2023-08-25 15:15:00,48.23,48.26,48.22,48.23,9666.0,47.9674,47.9972,47.9575,47.9674,9666.0
2023-08-25 15:20:00,48.27,48.32,48.26,48.27,30663.0,48.0072,48.0569,47.9972,48.0072,30663.0
2023-08-25 15:25:00,48.27,48.3,48.23,48.29,26343.0,48.0072,48.037,47.9674,48.0271,26343.0
2023-08-25 15:30:00,48.29,48.3,48.24,48.25,19073.0,48.0271,48.037,47.9774,47.9873,19073.0
2023-08-25 15:35:00,48.25,48.25,48.19,48.2,15772.0,47.9873,47.9873,47.9276,47.9376,15772.0
2023-08-25 15:40:00,48.2,48.24,48.18,48.23,24487.0,47.9376,47.9774,47.9177,47.9674,24487.0
2023-08-25 15:45:00,48.23,48.25,48.16,48.17,30051.0,47.9674,47.9873,47.8978,47.9077,30051.0
2023-08-25 15:50:00,48.18,48.19,48.13,48.16,52271.0,47.9177,47.9276,47.868,47.8978,52271.0
2023-08-25 15:55:00,48.17,48.22,48.14,48.19,216240.0,47.9077,47.9575,47.8779,47.9276,216240.0
2023-08-28 09:30:00,48.28,48.44,48.04,48.42,68931.0,48.0171,48.1763,47.7784,48.1564,68931.0
2023-08-28 09:35:00,48.43,48.64,48.43,48.63,5713.0,48.1663,48.3752,48.1663,48.3652,5713.0
2023-08-28 09:40:00,48.64,48.77,48.62,48.77,9914.0,48.3752,48.5045,48.3553,48.5045,9914.0
2023-08-28 09:45:00,48.77,48.84,48.73,48.76,7549.0,48.5045,48.5741,48.4647,48.4945,7549.0
2023-08-28 09:50:00,48.75,48.75,48.64,48.71,36024.0,48.4846,48.4846,48.3752,48.4448,36024.0
2023-08-28 09:55:00,48.7,48.73,48.66,48.69,8961.0,48.4348,48.4647,48.3951,48.4249,8961.0
2023-08-28 10:00:00,48.7,48.75,48.68,48.73,9946.0,48.4348,48.4846,48.415,48.4647,9946.0
2023-08-28 10:05:00,48.75,48.8,48.75,48.78,4203.0,48.4846,48.5343,48.4846,48.5144,4203.0
2023-08-28 10:10:00,48.77,48.83,48.76,48.83,3991.0,48.5045,48.5641,48.4945,48.5641,3991.0
2023-08-28 10:15:00,48.83,48.83,48.76,48.79,3416.0,48.5641,48.5641,48.4945,48.5244,3416.0
2023-08-28 10:20:00,48.78,48.88,48.78,48.88,4338.0,48.5144,48.6139,48.5144,48.6139,4338.0
2023-08-28 10:25:00,48.89,48.91,48.86,48.9,57026.0,48.6238,48.6437,48.594,48.6338,57026.0
2023-08-28 10:30:00,48.89,48.89,48.8,48.83,4923.0,48.6238,48.6238,48.5343,48.5641,4923.0
2023-08-28 10:35:00,48.82,48.86,48.8,48.85,5718.0,48.5542,48.594,48.5343,48.584,5718.0
2023-08-28 10:40:00,48.84,48.87,48.83,48.86,6285.0,48.5741,48.6039,48.5641,48.594,6285.0
2023-08-28 10:45:00,48.86,48.94,48.85,48.93,5906.0,48.594,48.6735,48.584,48.6636,5906.0
2023-08-28 10:50:00,48.94,48.96,48.84,48.85,18657.0,48.6735,48.6934,48.5741,48.584,18657.0
2023-08-28 10:55:00,48.85,48.92,48.81,48.91,36556.0,48.584,48.6537,48.5442,48.6437,36556.0
2023-08-28 11:00:00,48.91,48.91,48.82,48.86,10228.0,48.6437,48.6437,48.5542,48.594,10228.0
2023-08-28 11:05:00,48.85,48.86,48.79,48.84,7713.0,48.584,48.594,48.5244,48.5741,7713.0
2023-08-28 11:10:00,48.83,48.85,48.81,48.81,4061.0,48.5641,48.584,48.5442,48.5442,4061.0
2023-08-28 11:15:00,48.8,48.8,48.77,48.78,6278.0,48.5343,48.5343,48.5045,48.5144,6278.0
2023-08-28 11:20:00,48.79,48.82,48.77,48.81,6070.0,48.5244,48.5542,48.5045,48.5442,6070.0
2023-08-28 11:25:00,48.81,48.83,48.77,48.79,9007.0,48.5442,48.5641,48.5045,48.5244,9007.0
2023-08-28 11:30:00,48.79,48.81,48.74,48.76,5342.0,48.5244,48.5442,48.4746,48.4945,5342.0
2023-08-28 11:35:00,48.76,48.84,48.75,48.84,3084.0,48.4945,48.5741,48.4846,48.5741,3084.0
2023-08-28 11:40:00,48.86,48.86,48.7,48.71,5574.0,48.594,48.594,48.4348,48.4448,5574.0
2023-08-28 11:45:00,48.71,48.73,48.69,48.71,4425.0,48.4448,48.4647,48.4249,48.4448,4425.0
2023-08-28 11:50:00,48.71,48.74,48.68,48.7,5687.0,48.4448,48.4746,48.415,48.4348,5687.0
2023-08-28 11:55:00,48.71,48.75,48.71,48.75,3035.0,48.4448,48.4846,48.4448,48.4846,3035.0
2023-08-28 12:00:00,48.75,48.79,48.75,48.78,2714.0,48.4846,48.5244,48.4846,48.5144,2714.0
2023-08-28 12:05:00,48.81,48.87,48.78,48.87,15950.0,48.5442,48.6039,48.5144,48.6039,15950.0
2023-08-28 12:10:00,48.86,48.87,48.83,48.84,9008.0,48.594,48.6039,48.5641,48.5741,9008.0
2023-08-28 12:15:00,48.83,48.83,48.75,48.75,30333.0,48.5641,48.5641,48.4846,48.4846,30333.0
2023-08-28 12:20:00,48.73,48.73,48.7,48.73,4539.0,48.4647,48.4647,48.4348,48.4647,4539.0
2023-08-28 12:25:00,48.73,48.8,48.72,48.79,4210.0,48.4647,48.5343,48.4547,48.5244,4210.0
2023-08-28 12:30:00,48.79,48.79,48.74,48.75,3414.0,48.5244,48.5244,48.4746,48.4846,3414.0
2023-08-28 12:35:00,48.73,48.76,48.72,48.76,2618.0,48.4647,48.4945,48.4547,48.4945,2618.0
2023-08-28 12:40:00,48.75,48.77,48.72,48.76,6460.0,48.4846,48.5045,48.4547,48.4945,6460.0
2023-08-28 12:45:00,48.77,48.77,48.74,48.75,1978.0,48.5045,48.5045,48.4746,48.4846,1978.0
2023-08-28 12:50:00,48.75,48.76,48.73,48.74,5905.0,48.4846,48.4945,48.4647,48.4746,5905.0
2023-08-28 12:55:00,48.74,48.8,48.73,48.8,7656.0,48.4746,48.5343,48.4647,48.5343,7656.0
2023-08-28 13:00:00,48.81,48.84,48.81,48.83,5500.0,48.5442,48.5741,48.5442,48.5641,5500.0
2023-08-28 13:05:00,48.83,48.86,48.8,48.8,5976.0,48.5641,48.594,48.5343,48.5343,5976.0
2023-08-28 13:10:00,48.81,48.83,48.8,48.82,3309.0,48.5442,48.5641,48.5343,48.5542,3309.0
2023-08-28 13:15:00,48.81,48.84,48.79,48.84,43556.0,48.5442,48.5741,48.5244,48.5741,43556.0
2023-08-28 13:20:00,48.84,48.9,48.83,48.89,6141.0,48.5741,48.6338,48.5641,48.6238,6141.0
2023-08-28 13:25:00,48.89,48.9,48.87,48.9,1723.0,48.6238,48.6338,48.6039,48.6338,1723.0
2023-08-28 13:30:00,48.9,48.92,48.89,48.89,4378.0,48.6338,48.6537,48.6238,48.6238,4378.0
2023-08-28 13:35:00,48.89,48.89,48.83,48.86,10689.0,48.6238,48.6238,48.5641,48.594,10689.0
2023-08-28 13:40:00,48.87,48.89,48.85,48.86,2634.0,48.6039,48.6238,48.584,48.594,2634.0
2023-08-28 13:45:00,48.85,48.86,48.78,48.8,6623.0,48.584,48.594,48.5144,48.5343,6623.0
2023-08-28 13:50:00,48.79,48.81,48.74,48.75,8779.0,48.5244,48.5442,48.4746,48.4846,8779.0
2023-08-28 13:55:00,48.73,48.73,48.67,48.71,5333.0,48.4647,48.4647,48.405,48.4448,5333.0
2023-08-28 14:00:00,48.71,48.74,48.69,48.72,6116.0,48.4448,48.4746,48.4249,48.4547,6116.0
2023-08-28 14:05:00,48.72,48.73,48.66,48.66,11100.0,48.4547,48.4647,48.3951,48.3951,11100.0
2023-08-28 14:10:00,48.67,48.67,48.6,48.63,20366.0,48.405,48.405,48.3354,48.3652,20366.0
2023-08-28 14:15:00,48.63,48.67,48.62,48.62,15561.0,48.3652,48.405,48.3553,48.3553,15561.0
2023-08-28 14:20:00,48.63,48.68,48.63,48.65,8488.0,48.3652,48.415,48.3652,48.3851,8488.0
2023-08-28 14:25:00,48.65,48.67,48.63,48.65,10843.0,48.3851,48.405,48.3652,48.3851,10843.0
2023-08-28 14:30:00,48.66,48.73,48.65,48.71,6121.0,48.3951,48.4647,48.3851,48.4448,6121.0
2023-08-28 14:35:00,48.72,48.77,48.69,48.69,6574.0,48.4547,48.5045,48.4249,48.4249,6574.0
2023-08-28 14:40:00,48.7,48.72,48.69,48.72,4750.0,48.4348,48.4547,48.4249,48.4547,4750.0
2023-08-28 14:45:00,48.72,48.74,48.71,48.73,6201.0,48.4547,48.4746,48.4448,48.4647,6201.0
2023-08-28 14:50:00,48.73,48.76,48.72,48.73,7673.0,48.4647,48.4945,48.4547,48.4647,7673.0
2023-08-28 14:55:00,48.73,48.75,48.7,48.75,7320.0,48.4647,48.4846,48.4348,48.4846,7320.0
2023-08-28 15:00:00,48.75,48.78,48.74,48.78,34288.0,48.4846,48.5144,48.4746,48.5144,34288.0
2023-08-28 15:05:00,48.78,48.79,48.74,48.77,10304.0,48.5144,48.5244,48.4746,48.5045,10304.0
2023-08-28 15:10:00,48.77,48.77,48.71,48.72,8036.0,48.5045,48.5045,48.4448,48.4547,8036.0
2023-08-28 15:15:00,48.71,48.72,48.69,48.7,9040.0,48.4448,48.4547,48.4249,48.4348,9040.0
2023-08-28 15:20:00,48.7,48.7,48.62,48.64,15364.0,48.4348,48.4348,48.3553,48.3752,15364.0
2023-08-28 15:25:00,48.64,48.72,48.62,48.7,36119.0,48.3752,48.4547,48.3553,48.4348,36119.0
2023-08-28 15:30:00,48.7,48.73,48.67,48.73,13025.0,48.4348,48.4647,48.405,48.4647,13025.0
2023-08-28 15:35:00,48.73,48.73,48.68,48.68,15509.0,48.4647,48.4647,48.415,48.415,15509.0
2023-08-28 15:40:00,48.68,48.75,48.67,48.75,83221.0,48.415,48.4846,48.405,48.4846,83221.0
2023-08-28 15:45:00,48.75,48.87,48.75,48.83,42683.0,48.4846,48.6039,48.4846,48.5641,42683.0
2023-08-28 15:50:00,48.83,48.84,48.77,48.8,42292.0,48.5641,48.5741,48.5045,48.5343,42292.0
2023-08-28 15:55:00,48.8,48.88,48.79,48.85,124048.0,48.5343,48.6139,48.5244,48.584,124048.0
2023-08-29 09:30:00,48.69,48.88,48.37,48.42,15810.0,48.4249,48.6139,48.1066,48.1564,15810.0
2023-08-29 09:35:00,48.41,48.51,48.33,48.5,52367.0,48.1464,48.2459,48.0669,48.2359,52367.0
2023-08-29 09:40:00,48.5,48.64,48.49,48.58,9145.0,48.2359,48.3752,48.226,48.3155,9145.0
2023-08-29 09:45:00,48.6,48.6,48.44,48.49,14686.0,48.3354,48.3354,48.1763,48.226,14686.0
2023-08-29 09:50:00,48.51,48.54,48.45,48.51,17228.0,48.2459,48.2757,48.1862,48.2459,17228.0
2023-08-29 09:55:00,48.53,48.54,48.48,48.53,7214.0,48.2658,48.2757,48.216,48.2658,7214.0
2023-08-29 10:00:00,48.55,48.64,48.55,48.57,31982.0,48.2857,48.3752,48.2857,48.3056,31982.0
2023-08-29 10:05:00,48.57,48.57,48.48,48.5,21647.0,48.3056,48.3056,48.216,48.2359,21647.0
2023-08-29 10:10:00,48.52,48.53,48.4,48.5,15861.0,48.2558,48.2658,48.1365,48.2359,15861.0
2023-08-29 10:15:00,48.52,48.62,48.52,48.62,8685.0,48.2558,48.3553,48.2558,48.3553,8685.0
2023-08-29 10:20:00,48.63,48.71,48.62,48.66,8107.0,48.3652,48.4448,48.3553,48.3951,8107.0
2023-08-29 10:25:00,48.67,48.7,48.63,48.66,9621.0,48.405,48.4348,48.3652,48.3951,9621.0
2023-08-29 10:30:00,48.66,48.74,48.66,48.74,10409.0,48.3951,48.4746,48.3951,48.4746,10409.0
2023-08-29 10:35:00,48.75,48.77,48.65,48.66,21487.0,48.4846,48.5045,48.3851,48.3951,21487.0
2023-08-29 10:40:00,48.68,48.76,48.68,48.69,25777.0,48.415,48.4945,48.415,48.4249,25777.0
2023-08-29 10:45:00,48.69,48.72,48.66,48.72,9728.0,48.4249,48.4547,48.3951,48.4547,9728.0
2023-08-29 10:50:00,48.72,48.82,48.72,48.74,5299.0,48.4547,48.5542,48.4547,48.4746,5299.0
2023-08-29 10:55:00,48.72,48.72,48.67,48.71,6358.0,48.4547,48.4547,48.405,48.4448,6358.0
2023-08-29 11:00:00,48.72,48.78,48.72,48.75,8171.0,48.4547,48.5144,48.4547,48.4846,8171.0
2023-08-29 11:05:00,48.77,48.78,48.73,48.74,6198.0,48.5045,48.5144,48.4647,48.4746,6198.0
2023-08-29 11:10:00,48.76,48.77,48.7,48.7,15745.0,48.4945,48.5045,48.4348,48.4348,15745.0
2023-08-29 11:15:00,48.7,48.74,48.69,48.74,15050.0,48.4348,48.4746,48.4249,48.4746,15050.0
2023-08-29 11:20:00,48.75,48.82,48.75,48.82,6729.0,48.4846,48.5542,48.4846,48.5542,6729.0
2023-08-29 11:25:00,48.82,48.86,48.82,48.83,9927.0,48.5542,48.594,48.5542,48.5641,9927.0
2023-08-29 11:30:00,48.84,48.92,48.84,48.91,7507.0,48.5741,48.6537,48.5741,48.6437,7507.0
2023-08-29 11:35:00,48.9,49.0,48.9,48.98,6146.0,48.6338,48.7332,48.6338,48.7133,6146.0
2023-08-29 11:40:00,48.99,49.03,48.98,49.01,7381.0,48.7233,48.7631,48.7133,48.7432,7381.0
2023-08-29 11:45:00,49.02,49.02,48.97,48.99,5964.0,48.7531,48.7531,48.7034,48.7233,5964.0
2023-08-29 11:50:00,48.99,49.04,48.99,49.03,7333.0,48.7233,48.773,48.7233,48.7631,7333.0
2023-08-29 11:55:00,49.02,49.02,48.96,49.02,6534.0,48.7531,48.7531,48.6934,48.7531,6534.0
2023-08-29 12:00:00,49.03,49.09,49.02,49.09,4003.0,48.7631,48.8227,48.7531,48.8227,4003.0
2023-08-29 12:05:00,49.09,49.11,49.04,49.06,4434.0,48.8227,48.8426,48.773,48.7929,4434.0
2023-08-29 12:10:00,49.07,49.14,49.07,49.13,6517.0,48.8028,48.8725,48.8028,48.8625,6517.0
2023-08-29 12:15:00,49.12,49.19,49.11,49.19,10625.0,48.8526,48.9222,48.8426,48.9222,10625.0
2023-08-29 12:20:00,49.19,49.22,49.19,49.22,35747.0,48.9222,48.952,48.9222,48.952,35747.0
2023-08-29 12:25:00,49.21,49.21,49.15,49.15,29862.0,48.9421,48.9421,48.8824,48.8824,29862.0
2023-08-29 12:30:00,49.15,49.17,49.13,49.17,5724.0,48.8824,48.9023,48.8625,48.9023,5724.0
2023-08-29 12:35:00,49.17,49.19,49.15,49.18,30522.0,48.9023,48.9222,48.8824,48.9122,30522.0
2023-08-29 12:40:00,49.17,49.2,49.15,49.2,6432.0,48.9023,48.9321,48.8824,48.9321,6432.0
2023-08-29 12:45:00,49.2,49.2,49.12,49.14,6360.0,48.9321,48.9321,48.8526,48.8725,6360.0
2023-08-29 12:50:00,49.16,49.18,49.14,49.18,4456.0,48.8923,48.9122,48.8725,48.9122,4456.0
2023-08-29 12:55:00,49.19,49.21,49.17,49.2,6367.0,48.9222,48.9421,48.9023,48.9321,6367.0
2023-08-29 13:00:00,49.2,49.27,49.2,49.27,23532.0,48.9321,49.0017,48.9321,49.0017,23532.0
2023-08-29 13:05:00,49.26,49.27,49.24,49.26,9698.0,48.9918,49.0017,48.9719,48.9918,9698.0
2023-08-29 13:10:00,49.27,49.29,49.24,49.28,6304.0,49.0017,49.0216,48.9719,49.0117,6304.0
2023-08-29 13:15:00,49.27,49.27,49.22,49.22,5080.0,49.0017,49.0017,48.952,48.952,5080.0
2023-08-29 13:20:00,49.23,49.23,49.19,49.23,9639.0,48.962,48.962,48.9222,48.962,9639.0
2023-08-29 13:25:00,49.23,49.25,49.21,49.23,6924.0,48.962,48.9819,48.9421,48.962,6924.0
2023-08-29 13:30:00,49.23,49.27,49.22,49.23,7014.0,48.962,49.0017,48.952,48.962,7014.0
2023-08-29 13:35:00,49.23,49.25,49.18,49.24,18132.0,48.962,48.9819,48.9122,48.9719,18132.0
2023-08-29 13:40:00,49.23,49.26,49.22,49.26,4540.0,48.962,48.9918,48.952,48.9918,4540.0
2023-08-29 13:45:00,49.27,49.29,49.26,49.28,7835.0,49.0017,49.0216,48.9918,49.0117,7835.0
2023-08-29 13:50:00,49.27,49.27,49.22,49.23,12111.0,49.0017,49.0017,48.952,48.962,12111.0
2023-08-29 13:55:00,49.22,49.24,49.2,49.22,9175.0,48.952,48.9719,48.9321,48.952,9175.0
2023-08-29 14:00:00,49.22,49.25,49.19,49.21,8914.0,48.952,48.9819,48.9222,48.9421,8914.0
2023-08-29 14:05:00,49.2,49.21,49.19,49.2,6134.0,48.9321,48.9421,48.9222,48.9321,6134.0
2023-08-29 14:10:00,49.21,49.22,49.18,49.19,9987.0,48.9421,48.952,48.9122,48.9222,9987.0
2023-08-29 14:15:00,49.19,49.23,49.16,49.22,207177.0,48.9222,48.962,48.8923,48.952,207177.0
2023-08-29 14:20:00,49.23,49.26,49.2,49.2,12916.0,48.962,48.9918,48.9321,48.9321,12916.0
2023-08-29 14:25:00,49.2,49.21,49.15,49.16,7741.0,48.9321,48.9421,48.8824,48.8923,7741.0
2023-08-29 14:30:00,49.17,49.24,49.16,49.24,7177.0,48.9023,48.9719,48.8923,48.9719,7177.0
2023-08-29 14:35:00,49.24,49.26,49.23,49.24,13580.0,48.9719,48.9918,48.962,48.9719,13580.0
2023-08-29 14:40:00,49.26,49.29,49.25,49.28,7444.0,48.9918,49.0216,48.9819,49.0117,7444.0
2023-08-29 14:45:00,49.29,49.3,49.28,49.29,11265.0,49.0216,49.0316,49.0117,49.0216,11265.0
2023-08-29 14:50:00,49.28,49.3,49.27,49.3,7553.0,49.0117,49.0316,49.0017,49.0316,7553.0
2023-08-29 14:55:00,49.29,49.31,49.27,49.3,13977.0,49.0216,49.0415,49.0017,49.0316,13977.0
2023-08-29 15:00:00,49.31,49.32,49.27,49.28,12001.0,49.0415,49.0515,49.0017,49.0117,12001.0
2023-08-29 15:05:00,49.28,49.29,49.2,49.21,8360.0,49.0117,49.0216,48.9321,48.9421,8360.0
2023-08-29 15:10:00,49.21,49.24,49.19,49.23,7811.0,48.9421,48.9719,48.9222,48.962,7811.0
2023-08-29 15:15:00,49.23,49.25,49.21,49.25,12801.0,48.962,48.9819,48.9421,48.9819,12801.0
2023-08-29 15:20:00,49.24,49.28,49.23,49.28,9934.0,48.9719,49.0117,48.962,49.0117,9934.0
2023-08-29 15:25:00,49.28,49.3,49.27,49.28,14370.0,49.0117,49.0316,49.0017,49.0117,14370.0
2023-08-29 15:30:00,49.29,49.31,49.26,49.3,17332.0,49.0216,49.0415,48.9918,49.0316,17332.0
2023-08-29 15:35:00,49.29,49.31,49.25,49.26,24131.0,49.0216,49.0415,48.9819,48.9918,24131.0
2023-08-29 15:40:00,49.26,49.32,49.25,49.31,90413.0,48.9918,49.0515,48.9819,49.0415,90413.0
2023-08-29 15:45:00,49.31,49.32,49.26,49.27,35575.0,49.0415,49.0515,48.9918,49.0017,35575.0
2023-08-29 15:50:00,49.28,49.32,49.26,49.3,58791.0,49.0117,49.0515,48.9918,49.0316,58791.0
2023-08-29 15:55:00,49.3,49.34,49.25,49.32,165077.0,49.0316,49.0714,48.9819,49.0515,165077.0
2023-08-30 09:30:00,49.45,49.49,49.33,49.35,17422.0,49.1808,49.2205,49.0614,49.0813,17422.0
2023-08-30 09:35:00,49.37,49.57,49.37,49.48,36130.0,49.1012,49.3001,49.1012,49.2106,36130.0
2023-08-30 09:40:00,49.49,49.54,49.46,49.49,31669.0,49.2205,49.2703,49.1907,49.2205,31669.0
2023-08-30 09:45:00,49.5,49.66,49.49,49.64,30898.0,49.2305,49.3896,49.2205,49.3697,30898.0
2023-08-30 09:50:00,49.64,49.75,49.61,49.75,38884.0,49.3697,49.4791,49.3399,49.4791,38884.0
2023-08-30 09:55:00,49.74,49.81,49.72,49.8,8275.0,49.4692,49.5388,49.4493,49.5289,8275.0
2023-08-30 10:00:00,49.84,49.85,49.81,49.85,4129.0,49.5686,49.5786,49.5388,49.5786,4129.0
2023-08-30 10:05:00,49.84,49.89,49.82,49.89,8540.0,49.5686,49.6184,49.5488,49.6184,8540.0
2023-08-30 10:10:00,49.89,49.9,49.84,49.85,9077.0,49.6184,49.6283,49.5686,49.5786,9077.0
2023-08-30 10:15:00,49.85,49.88,49.8,49.83,8905.0,49.5786,49.6084,49.5289,49.5587,8905.0
2023-08-30 10:20:00,49.83,49.83,49.71,49.72,13845.0,49.5587,49.5587,49.4393,49.4493,13845.0
2023-08-30 10:25:00,49.71,49.71,49.53,49.57,17316.0,49.4393,49.4393,49.2603,49.3001,17316.0
2023-08-30 10:30:00,49.59,49.69,49.59,49.69,14349.0,49.32,49.4195,49.32,49.4195,14349.0
2023-08-30 10:35:00,49.7,49.7,49.6,49.66,6862.0,49.4294,49.4294,49.3299,49.3896,6862.0
2023-08-30 10:40:00,49.66,49.73,49.66,49.73,4732.0,49.3896,49.4592,49.3896,49.4592,4732.0
2023-08-30 10:45:00,49.74,49.79,49.74,49.77,4879.0,49.4692,49.5189,49.4692,49.499,4879.0
2023-08-30 10:50:00,49.76,49.83,49.74,49.83,2713.0,49.4891,49.5587,49.4692,49.5587,2713.0
2023-08-30 10:55:00,49.83,49.84,49.77,49.77,5658.0,49.5587,49.5686,49.499,49.499,5658.0
2023-08-30 11:00:00,49.79,49.79,49.72,49.74,4000.0,49.5189,49.5189,49.4493,49.4692,4000.0
2023-08-30 11:05:00,49.77,49.79,49.72,49.74,2909.0,49.499,49.5189,49.4493,49.4692,2909.0
2023-08-30 11:10:00,49.74,49.84,49.74,49.84,2921.0,49.4692,49.5686,49.4692,49.5686,2921.0
2023-08-30 11:15:00,49.84,49.86,49.79,49.81,4037.0,49.5686,49.5885,49.5189,49.5388,4037.0
2023-08-30 11:20:00,49.82,49.82,49.8,49.81,5260.0,49.5488,49.5488,49.5289,49.5388,5260.0
2023-08-30 11:25:00,49.81,49.88,49.8,49.88,9778.0,49.5388,49.6084,49.5289,49.6084,9778.0
2023-08-30 11:30:00,49.85,49.87,49.85,49.85,3483.0,49.5786,49.5985,49.5786,49.5786,3483.0
2023-08-30 11:35:00,49.87,49.89,49.85,49.89,18546.0,49.5985,49.6184,49.5786,49.6184,18546.0
2023-08-30 11:40:00,49.87,49.94,49.86,49.93,24024.0,49.5985,49.6681,49.5885,49.6582,24024.0
2023-08-30 11:45:00,49.92,49.92,49.85,49.85,10491.0,49.6482,49.6482,49.5786,49.5786,10491.0
2023-08-30 11:50:00,49.85,49.89,49.84,49.88,6335.0,49.5786,49.6184,49.5686,49.6084,6335.0
2023-08-30 11:55:00,49.87,49.88,49.81,49.84,4974.0,49.5985,49.6084,49.5388,49.5686,4974.0
2023-08-30 12:00:00,49.84,49.86,49.77,49.84,7762.0,49.5686,49.5885,49.499,49.5686,7762.0
2023-08-30 12:05:00,49.85,49.91,49.84,49.89,20931.0,49.5786,49.6383,49.5686,49.6184,20931.0
2023-08-30 12:10:00,49.88,49.9,49.86,49.9,5056.0,49.6084,49.6283,49.5885,49.6283,5056.0
2023-08-30 12:15:00,49.9,49.92,49.87,49.91,11784.0,49.6283,49.6482,49.5985,49.6383,11784.0
2023-08-30 12:20:00,49.9,49.9,49.85,49.87,5904.0,49.6283,49.6283,49.5786,49.5985,5904.0
2023-08-30 12:25:00,49.87,49.89,49.85,49.86,4650.0,49.5985,49.6184,49.5786,49.5885,4650.0
2023-08-30 12:30:00,49.86,49.89,49.85,49.88,6924.0,49.5885,49.6184,49.5786,49.6084,6924.0
2023-08-30 12:35:00,49.88,49.88,49.84,49.88,8199.0,49.6084,49.6084,49.5686,49.6084,8199.0
2023-08-30 12:40:00,49.88,49.92,49.87,49.92,3528.0,49.6084,49.6482,49.5985,49.6482,3528.0
2023-08-30 12:45:00,49.92,49.92,49.86,49.88,6836.0,49.6482,49.6482,49.5885,49.6084,6836.0
2023-08-30 12:50:00,49.88,49.9,49.84,49.86,6015.0,49.6084,49.6283,49.5686,49.5885,6015.0
2023-08-30 12:55:00,49.86,49.88,49.85,49.88,5272.0,49.5885,49.6084,49.5786,49.6084,5272.0
2023-08-30 13:00:00,49.89,49.89,49.86,49.87,4058.0,49.6184,49.6184,49.5885,49.5985,4058.0
2023-08-30 13:05:00,49.87,49.87,49.82,49.82,3401.0,49.5985,49.5985,49.5488,49.5488,3401.0
2023-08-30 13:10:00,49.79,49.81,49.78,49.8,5522.0,49.5189,49.5388,49.509,49.5289,5522.0
2023-08-30 13:15:00,49.79,49.79,49.75,49.76,3414.0,49.5189,49.5189,49.4791,49.4891,3414.0
2023-08-30 13:20:00,49.77,49.79,49.74,49.75,4616.0,49.499,49.5189,49.4692,49.4791,4616.0
2023-08-30 13:25:00,49.73,49.75,49.67,49.69,30423.0,49.4592,49.4791,49.3996,49.4195,30423.0
2023-08-30 13:30:00,49.7,49.74,49.69,49.71,21651.0,49.4294,49.4692,49.4195,49.4393,21651.0
2023-08-30 13:35:00,49.71,49.76,49.7,49.73,40375.0,49.4393,49.4891,49.4294,49.4592,40375.0
2023-08-30 13:40:00,49.75,49.82,49.75,49.8,17197.0,49.4791,49.5488,49.4791,49.5289,17197.0
2023-08-30 13:45:00,49.8,49.83,49.79,49.79,14602.0,49.5289,49.5587,49.5189,49.5189,14602.0
2023-08-30 13:50:00,49.79,49.79,49.68,49.73,33520.0,49.5189,49.5189,49.4095,49.4592,33520.0
2023-08-30 13:55:00,49.75,49.75,49.67,49.74,13065.0,49.4791,49.4791,49.3996,49.4692,13065.0
2023-08-30 14:00:00,49.74,49.76,49.68,49.68,12873.0,49.4692,49.4891,49.4095,49.4095,12873.0
2023-08-30 14:05:00,49.7,49.7,49.6,49.62,24489.0,49.4294,49.4294,49.3299,49.3498,24489.0
2023-08-30 14:10:00,49.63,49.71,49.63,49.71,16995.0,49.3598,49.4393,49.3598,49.4393,16995.0
2023-08-30 14:15:00,49.7,49.72,49.66,49.68,25314.0,49.4294,49.4493,49.3896,49.4095,25314.0
2023-08-30 14:20:00,49.68,49.7,49.63,49.69,38919.0,49.4095,49.4294,49.3598,49.4195,38919.0
2023-08-30 14:25:00,49.69,49.72,49.67,49.68,14365.0,49.4195,49.4493,49.3996,49.4095,14365.0
2023-08-30 14:30:00,49.69,49.71,49.67,49.71,17133.0,49.4195,49.4393,49.3996,49.4393,17133.0
2023-08-30 14:35:00,49.7,49.73,49.69,49.69,19201.0,49.4294,49.4592,49.4195,49.4195,19201.0
2023-08-30 14:40:00,49.68,49.72,49.68,49.72,18725.0,49.4095,49.4493,49.4095,49.4493,18725.0
2023-08-30 14:45:00,49.72,49.75,49.69,49.71,62858.0,49.4493,49.4791,49.4195,49.4393,62858.0
2023-08-30 14:50:00,49.71,49.73,49.69,49.71,8649.0,49.4393,49.4592,49.4195,49.4393,8649.0
2023-08-30 14:55:00,49.71,49.72,49.7,49.72,10694.0,49.4393,49.4493,49.4294,49.4493,10694.0
2023-08-30 15:00:00,49.72,49.72,49.69,49.7,13668.0,49.4493,49.4493,49.4195,49.4294,13668.0
2023-08-30 15:05:00,49.69,49.7,49.66,49.69,7293.0,49.4195,49.4294,49.3896,49.4195,7293.0
2023-08-30 15:10:00,49.69,49.7,49.67,49.68,24174.0,49.4195,49.4294,49.3996,49.4095,24174.0
2023-08-30 15:15:00,49.68,49.68,49.62,49.64,27720.0,49.4095,49.4095,49.3498,49.3697,27720.0
2023-08-30 15:20:00,49.64,49.66,49.63,49.65,15316.0,49.3697,49.3896,49.3598,49.3797,15316.0
2023-08-30 15:25:00,49.64,49.65,49.61,49.63,15299.0,49.3697,49.3797,49.3399,49.3598,15299.0
2023-08-30 15:30:00,49.63,49.65,49.6,49.61,59455.0,49.3598,49.3797,49.3299,49.3399,59455.0
2023-08-30 15:35:00,49.62,49.65,49.61,49.64,15666.0,49.3498,49.3797,49.3399,49.3697,15666.0
2023-08-30 15:40:00,49.64,49.68,49.62,49.66,64830.0,49.3697,49.4095,49.3498,49.3896,64830.0
2023-08-30 15:45:00,49.66,49.68,49.63,49.64,72951.0,49.3896,49.4095,49.3598,49.3697,72951.0
2023-08-30 15:50:00,49.66,49.7,49.64,49.69,100001.0,49.3896,49.4294,49.3697,49.4195,100001.0
2023-08-30 15:55:00,49.69,49.74,49.64,49.73,215196.0,49.4195,49.4692,49.3697,49.4592,215196.0
2023-08-31 09:30:00,49.73,49.9,49.67,49.81,16920.0,49.4592,49.6283,49.3996,49.5388,16920.0
2023-08-31 09:35:00,49.81,49.9,49.75,49.8,22925.0,49.5388,49.6283,49.4791,49.5289,22925.0
2023-08-31 09:40:00,49.79,49.81,49.72,49.72,17204.0,49.5189,49.5388,49.4493,49.4493,17204.0
2023-08-31 09:45:00,49.73,49.76,49.62,49.74,40254.0,49.4592,49.4891,49.3498,49.4692,40254.0
2023-08-31 09:50:00,49.75,49.8,49.71,49.79,42544.0,49.4791,49.5289,49.4393,49.5189,42544.0
2023-08-31 09:55:00,49.79,49.87,49.76,49.84,41930.0,49.5189,49.5985,49.4891,49.5686,41930.0
2023-08-31 10:00:00,49.84,49.93,49.82,49.87,80630.0,49.5686,49.6582,49.5488,49.5985,80630.0
2023-08-31 10:05:00,49.89,49.9,49.84,49.86,18785.0,49.6184,49.6283,49.5686,49.5885,18785.0
2023-08-31 10:10:00,49.87,49.94,49.87,49.89,40303.0,49.5985,49.6681,49.5985,49.6184,40303.0
2023-08-31 10:15:00,49.9,49.9,49.84,49.87,53071.0,49.6283,49.6283,49.5686,49.5985,53071.0
2023-08-31 10:20:00,49.86,49.9,49.85,49.9,11188.0,49.5885,49.6283,49.5786,49.6283,11188.0
2023-08-31 10:25:00,49.89,49.91,49.86,49.88,25777.0,49.6184,49.6383,49.5885,49.6084,25777.0
2023-08-31 10:30:00,49.87,49.97,49.86,49.96,42132.0,49.5985,49.6979,49.5885,49.688,42132.0
2023-08-31 10:35:00,49.97,49.98,49.96,49.97,5534.0,49.6979,49.7079,49.688,49.6979,5534.0
2023-08-31 10:40:00,49.97,49.97,49.94,49.94,4984.0,49.6979,49.6979,49.6681,49.6681,4984.0
2023-08-31 10:45:00,49.94,49.98,49.92,49.98,7735.0,49.6681,49.7079,49.6482,49.7079,7735.0
2023-08-31 10:50:00,49.97,49.98,49.95,49.97,6808.0,49.6979,49.7079,49.678,49.6979,6808.0
2023-08-31 10:55:00,49.96,49.98,49.96,49.97,6976.0,49.688,49.7079,49.688,49.6979,6976.0
2023-08-31 11:00:00,49.97,49.98,49.86,49.87,10539.0,49.6979,49.7079,49.5885,49.5985,10539.0
2023-08-31 11:05:00,49.85,49.91,49.83,49.88,4939.0,49.5786,49.6383,49.5587,49.6084,4939.0
2023-08-31 11:10:00,49.88,49.9,49.85,49.9,17073.0,49.6084,49.6283,49.5786,49.6283,17073.0
2023-08-31 11:15:00,49.88,49.89,49.85,49.89,5527.0,49.6084,49.6184,49.5786,49.6184,5527.0
2023-08-31 11:20:00,49.89,49.92,49.87,49.88,6694.0,49.6184,49.6482,49.5985,49.6084,6694.0
2023-08-31 11:25:00,49.88,49.93,49.87,49.91,6371.0,49.6084,49.6582,49.5985,49.6383,6371.0
2023-08-31 11:30:00,49.91,49.92,49.87,49.89,6696.0,49.6383,49.6482,49.5985,49.6184,6696.0
2023-08-31 11:35:00,49.88,49.91,49.88,49.9,4762.0,49.6084,49.6383,49.6084,49.6283,4762.0
2023-08-31 11:40:00,49.9,49.91,49.88,49.88,6238.0,49.6283,49.6383,49.6084,49.6084,6238.0
2023-08-31 11:45:00,49.88,49.88,49.83,49.84,6907.0,49.6084,49.6084,49.5587,49.5686,6907.0
2023-08-31 11:50:00,49.85,49.88,49.85,49.88,2808.0,49.5786,49.6084,49.5786,49.6084,2808.0
2023-08-31 11:55:00,49.87,49.87,49.82,49.85,5262.0,49.5985,49.5985,49.5488,49.5786,5262.0
2023-08-31 12:00:00,49.85,49.85,49.76,49.82,7648.0,49.5786,49.5786,49.4891,49.5488,7648.0
2023-08-31 12:05:00,49.82,49.84,49.79,49.8,10799.0,49.5488,49.5686,49.5189,49.5289,10799.0
2023-08-31 12:10:00,49.81,49.84,49.8,49.84,9599.0,49.5388,49.5686,49.5289,49.5686,9599.0
2023-08-31 12:15:00,49.84,49.84,49.77,49.8,5424.0,49.5686,49.5686,49.499,49.5289,5424.0
2023-08-31 12:20:00,49.8,49.81,49.75,49.78,6512.0,49.5289,49.5388,49.4791,49.509,6512.0
2023-08-31 12:25:00,49.78,49.78,49.73,49.75,10432.0,49.509,49.509,49.4592,49.4791,10432.0
2023-08-31 12:30:00,49.75,49.75,49.68,49.7,5582.0,49.4791,49.4791,49.4095,49.4294,5582.0
2023-08-31 12:35:00,49.7,49.72,49.7,49.7,6342.0,49.4294,49.4493,49.4294,49.4294,6342.0
2023-08-31 12:40:00,49.69,49.71,49.67,49.69,8164.0,49.4195,49.4393,49.3996,49.4195,8164.0
2023-08-31 12:45:00,49.69,49.69,49.63,49.68,13770.0,49.4195,49.4195,49.3598,49.4095,13770.0
2023-08-31 12:50:00,49.69,49.72,49.69,49.7,5921.0,49.4195,49.4493,49.4195,49.4294,5921.0
2023-08-31 12:55:00,49.69,49.72,49.66,49.66,11021.0,49.4195,49.4493,49.3896,49.3896,11021.0
2023-08-31 13:00:00,49.66,49.68,49.65,49.67,6521.0,49.3896,49.4095,49.3797,49.3996,6521.0
2023-08-31 13:05:00,49.68,49.72,49.67,49.71,4591.0,49.4095,49.4493,49.3996,49.4393,4591.0
2023-08-31 13:10:00,49.71,49.74,49.71,49.73,4231.0,49.4393,49.4692,49.4393,49.4592,4231.0
2023-08-31 13:15:00,49.73,49.75,49.71,49.74,5703.0,49.4592,49.4791,49.4393,49.4692,5703.0
2023-08-31 13:20:00,49.75,49.76,49.74,49.76,4069.0,49.4791,49.4891,49.4692,49.4891,4069.0
2023-08-31 13:25:00,49.77,49.77,49.72,49.74,5612.0,49.499,49.499,49.4493,49.4692,5612.0
2023-08-31 13:30:00,49.74,49.76,49.72,49.73,6509.0,49.4692,49.4891,49.4493,49.4592,6509.0
2023-08-31 13:35:00,49.73,49.75,49.72,49.75,11781.0,49.4592,49.4791,49.4493,49.4791,11781.0
2023-08-31 13:40:00,49.74,49.79,49.73,49.78,7166.0,49.4692,49.5189,49.4592,49.509,7166.0
2023-08-31 13:45:00,49.78,49.79,49.73,49.74,8770.0,49.509,49.5189,49.4592,49.4692,8770.0
2023-08-31 13:50:00,49.73,49.75,49.71,49.73,7187.0,49.4592,49.4791,49.4393,49.4592,7187.0
2023-08-31 13:55:00,49.73,49.75,49.67,49.7,19120.0,49.4592,49.4791,49.3996,49.4294,19120.0
2023-08-31 14:00:00,49.7,49.76,49.69,49.76,6808.0,49.4294,49.4891,49.4195,49.4891,6808.0
2023-08-31 14:05:00,49.76,49.76,49.71,49.71,10975.0,49.4891,49.4891,49.4393,49.4393,10975.0
2023-08-31 14:10:00,49.7,49.74,49.7,49.73,4363.0,49.4294,49.4692,49.4294,49.4592,4363.0
2023-08-31 14:15:00,49.73,49.78,49.7,49.71,9747.0,49.4592,49.509,49.4294,49.4393,9747.0
2023-08-31 14:20:00,49.7,49.72,49.68,49.72,8505.0,49.4294,49.4493,49.4095,49.4493,8505.0
2023-08-31 14:25:00,49.73,49.73,49.68,49.69,11061.0,49.4592,49.4592,49.4095,49.4195,11061.0
2023-08-31 14:30:00,49.7,49.71,49.69,49.7,5858.0,49.4294,49.4393,49.4195,49.4294,5858.0
2023-08-31 14:35:00,49.69,49.69,49.63,49.64,13266.0,49.4195,49.4195,49.3598,49.3697,13266.0
2023-08-31 14:40:00,49.64,49.64,49.57,49.58,16367.0,49.3697,49.3697,49.3001,49.3101,16367.0
2023-08-31 14:45:00,49.61,49.61,49.56,49.57,9619.0,49.3399,49.3399,49.2902,49.3001,9619.0
2023-08-31 14:50:00,49.56,49.57,49.51,49.52,13329.0,49.2902,49.3001,49.2404,49.2504,13329.0
2023-08-31 14:55:00,49.51,49.56,49.5,49.54,15647.0,49.2404,49.2902,49.2305,49.2703,15647.0
2023-08-31 15:00:00,49.55,49.57,49.52,49.55,13694.0,49.2802,49.3001,49.2504,49.2802,13694.0
2023-08-31 15:05:00,49.55,49.6,49.54,49.57,10659.0,49.2802,49.3299,49.2703,49.3001,10659.0
2023-08-31 15:10:00,49.57,49.59,49.56,49.59,4947.0,49.3001,49.32,49.2902,49.32,4947.0
2023-08-31 15:15:00,49.59,49.61,49.58,49.61,12085.0,49.32,49.3399,49.3101,49.3399,12085.0
2023-08-31 15:20:00,49.61,49.67,49.6,49.61,26921.0,49.3399,49.3996,49.3299,49.3399,26921.0
2023-08-31 15:25:00,49.61,49.65,49.58,49.59,19870.0,49.3399,49.3797,49.3101,49.32,19870.0
2023-08-31 15:30:00,49.59,49.64,49.59,49.62,20162.0,49.32,49.3697,49.32,49.3498,20162.0
2023-08-31 15:35:00,49.62,49.62,49.56,49.59,27300.0,49.3498,49.3498,49.2902,49.32,27300.0
2023-08-31 15:40:00,49.59,49.63,49.58,49.61,25694.0,49.32,49.3598,49.3101,49.3399,25694.0
2023-08-31 15:45:00,49.61,49.63,49.56,49.57,44608.0,49.3399,49.3598,49.2902,49.3001,44608.0
2023-08-31 15:50:00,49.56,49.6,49.54,49.58,69102.0,49.2902,49.3299,49.2703,49.3101,69102.0
2023-08-31 15:55:00,49.58,49.58,49.46,49.47,292845.0,49.3101,49.3101,49.1907,49.2007,292845.0
2023-09-01 09:30:00,49.93,50.0,49.83,49.98,37394.0,49.6582,49.7278,49.5587,49.7079,37394.0
2023-09-01 09:35:00,50.0,50.0,49.76,49.86,11247.0,49.7278,49.7278,49.4891,49.5885,11247.0
2023-09-01 09:40:00,49.88,49.9,49.78,49.88,7684.0,49.6084,49.6283,49.509,49.6084,7684.0
2023-09-01 09:45:00,49.89,49.89,49.67,49.7,12312.0,49.6184,49.6184,49.3996,49.4294,12312.0
2023-09-01 09:50:00,49.69,49.72,49.64,49.67,7804.0,49.4195,49.4493,49.3697,49.3996,7804.0
2023-09-01 09:55:00,49.68,49.71,49.65,49.71,3826.0,49.4095,49.4393,49.3797,49.4393,3826.0
2023-09-01 10:00:00,49.69,49.75,49.59,49.75,8114.0,49.4195,49.4791,49.32,49.4791,8114.0
2023-09-01 10:05:00,49.76,49.76,49.67,49.71,10021.0,49.4891,49.4891,49.3996,49.4393,10021.0
2023-09-01 10:10:00,49.71,49.77,49.7,49.72,11752.0,49.4393,49.499,49.4294,49.4493,11752.0
2023-09-01 10:15:00,49.72,49.78,49.72,49.78,6856.0,49.4493,49.509,49.4493,49.509,6856.0
2023-09-01 10:20:00,49.77,49.81,49.75,49.77,6796.0,49.499,49.5388,49.4791,49.499,6796.0
2023-09-01 10:25:00,49.78,49.84,49.76,49.84,11015.0,49.509,49.5686,49.4891,49.5686,11015.0
2023-09-01 10:30:00,49.85,49.86,49.74,49.78,11949.0,49.5786,49.5885,49.4692,49.509,11949.0
2023-09-01 10:35:00,49.77,49.81,49.72,49.73,14552.0,49.499,49.5388,49.4493,49.4592,14552.0
2023-09-01 10:40:00,49.72,49.72,49.66,49.69,7046.0,49.4493,49.4493,49.3896,49.4195,7046.0
2023-09-01 10:45:00,49.69,49.72,49.66,49.68,12896.0,49.4195,49.4493,49.3896,49.4095,12896.0
2023-09-01 10:50:00,49.66,49.7,49.64,49.64,9547.0,49.3896,49.4294,49.3697,49.3697,9547.0
2023-09-01 10:55:00,49.64,49.67,49.62,49.66,13547.0,49.3697,49.3996,49.3498,49.3896,13547.0
2023-09-01 11:00:00,49.67,49.72,49.61,49.61,10481.0,49.3996,49.4493,49.3399,49.3399,10481.0
2023-09-01 11:05:00,49.59,49.61,49.57,49.57,7587.0,49.32,49.3399,49.3001,49.3001,7587.0
2023-09-01 11:10:00,49.57,49.64,49.56,49.62,6838.0,49.3001,49.3697,49.2902,49.3498,6838.0
2023-09-01 11:15:00,49.63,49.66,49.6,49.66,9331.0,49.3598,49.3896,49.3299,49.3896,9331.0
2023-09-01 11:20:00,49.66,49.66,49.6,49.63,10223.0,49.3896,49.3896,49.3299,49.3598,10223.0
2023-09-01 11:25:00,49.63,49.67,49.61,49.61,8563.0,49.3598,49.3996,49.3399,49.3399,8563.0
2023-09-01 11:30:00,49.61,49.62,49.59,49.6,10427.0,49.3399,49.3498,49.32,49.3299,10427.0
2023-09-01 11:35:00,49.59,49.61,49.57,49.57,4308.0,49.32,49.3399,49.3001,49.3001,4308.0
2023-09-01 11:40:00,49.58,49.58,49.49,49.49,9149.0,49.3101,49.3101,49.2205,49.2205,9149.0
2023-09-01 11:45:00,49.49,49.57,49.47,49.53,14455.0,49.2205,49.3001,49.2007,49.2603,14455.0
2023-09-01 11:50:00,49.53,49.55,49.51,49.52,6538.0,49.2603,49.2802,49.2404,49.2504,6538.0
2023-09-01 11:55:00,49.51,49.55,49.5,49.52,6640.0,49.2404,49.2802,49.2305,49.2504,6640.0
2023-09-01 12:00:00,49.51,49.51,49.46,49.47,17308.0,49.2404,49.2404,49.1907,49.2007,17308.0
2023-09-01 12:05:00,49.48,49.54,49.47,49.54,4165.0,49.2106,49.2703,49.2007,49.2703,4165.0
2023-09-01 12:10:00,49.54,49.57,49.54,49.55,5010.0,49.2703,49.3001,49.2703,49.2802,5010.0
2023-09-01 12:15:00,49.54,49.55,49.51,49.51,8539.0,49.2703,49.2802,49.2404,49.2404,8539.0
2023-09-01 12:20:00,49.52,49.56,49.5,49.51,17008.0,49.2504,49.2902,49.2305,49.2404,17008.0
2023-09-01 12:25:00,49.51,49.58,49.51,49.53,13914.0,49.2404,49.3101,49.2404,49.2603,13914.0
2023-09-01 12:30:00,49.54,49.54,49.49,49.49,13009.0,49.2703,49.2703,49.2205,49.2205,13009.0
2023-09-01 12:35:00,49.49,49.55,49.48,49.5,14666.0,49.2205,49.2802,49.2106,49.2305,14666.0
2023-09-01 12:40:00,49.5,49.55,49.45,49.53,19969.0,49.2305,49.2802,49.1808,49.2603,19969.0
2023-09-01 12:45:00,49.55,49.61,49.54,49.61,4192.0,49.2802,49.3399,49.2703,49.3399,4192.0
2023-09-01 12:50:00,49.63,49.66,49.61,49.64,4423.0,49.3598,49.3896,49.3399,49.3697,4423.0
2023-09-01 12:55:00,49.63,49.64,49.57,49.59,28140.0,49.3598,49.3697,49.3001,49.32,28140.0
2023-09-01 13:00:00,49.6,49.63,49.58,49.59,15032.0,49.3299,49.3598,49.3101,49.32,15032.0
2023-09-01 13:05:00,49.58,49.59,49.53,49.57,25092.0,49.3101,49.32,49.2603,49.3001,25092.0
2023-09-01 13:10:00,49.58,49.64,49.58,49.62,17811.0,49.3101,49.3697,49.3101,49.3498,17811.0
2023-09-01 13:15:00,49.62,49.63,49.56,49.58,32879.0,49.3498,49.3598,49.2902,49.3101,32879.0
2023-09-01 13:20:00,49.6,49.6,49.57,49.58,8198.0,49.3299,49.3299,49.3001,49.3101,8198.0
2023-09-01 13:25:00,49.57,49.58,49.56,49.58,4381.0,49.3001,49.3101,49.2902,49.3101,4381.0
2023-09-01 13:30:00,49.58,49.59,49.55,49.56,10803.0,49.3101,49.32,49.2802,49.2902,10803.0
2023-09-01 13:35:00,49.56,49.63,49.53,49.63,39869.0,49.2902,49.3598,49.2603,49.3598,39869.0
2023-09-01 13:40:00,49.63,49.65,49.59,49.59,12937.0,49.3598,49.3797,49.32,49.32,12937.0
2023-09-01 13:45:00,49.59,49.63,49.59,49.6,8208.0,49.32,49.3598,49.32,49.3299,8208.0
2023-09-01 13:50:00,49.6,49.61,49.57,49.61,3863.0,49.3299,49.3399,49.3001,49.3399,3863.0
2023-09-01 13:55:00,49.6,49.66,49.6,49.65,3811.0,49.3299,49.3896,49.3299,49.3797,3811.0
2023-09-01 14:00:00,49.65,49.65,49.61,49.64,10924.0,49.3797,49.3797,49.3399,49.3697,10924.0
2023-09-01 14:05:00,49.63,49.63,49.6,49.61,8116.0,49.3598,49.3598,49.3299,49.3399,8116.0
2023-09-01 14:10:00,49.63,49.65,49.63,49.64,3786.0,49.3598,49.3797,49.3598,49.3697,3786.0
2023-09-01 14:15:00,49.65,49.69,49.64,49.69,6408.0,49.3797,49.4195,49.3697,49.4195,6408.0
2023-09-01 14:20:00,49.68,49.69,49.63,49.63,10680.0,49.4095,49.4195,49.3598,49.3598,10680.0
2023-09-01 14:25:00,49.64,49.64,49.59,49.6,7649.0,49.3697,49.3697,49.32,49.3299,7649.0
2023-09-01 14:30:00,49.6,49.6,49.56,49.57,3971.0,49.3299,49.3299,49.2902,49.3001,3971.0
2023-09-01 14:35:00,49.56,49.58,49.56,49.57,6655.0,49.2902,49.3101,49.2902,49.3001,6655.0
2023-09-01 14:40:00,49.58,49.63,49.57,49.61,12370.0,49.3101,49.3598,49.3001,49.3399,12370.0
2023-09-01 14:45:00,49.61,49.63,49.6,49.62,5757.0,49.3399,49.3598,49.3299,49.3498,5757.0
2023-09-01 14:50:00,49.62,49.65,49.62,49.64,11813.0,49.3498,49.3797,49.3498,49.3697,11813.0
2023-09-01 14:55:00,49.64,49.68,49.63,49.68,15371.0,49.3697,49.4095,49.3598,49.4095,15371.0
2023-09-01 15:00:00,49.68,49.71,49.65,49.66,9815.0,49.4095,49.4393,49.3797,49.3896,9815.0
2023-09-01 15:05:00,49.66,49.7,49.66,49.7,10941.0,49.3896,49.4294,49.3896,49.4294,10941.0
2023-09-01 15:10:00,49.7,49.72,49.68,49.7,16601.0,49.4294,49.4493,49.4095,49.4294,16601.0
2023-09-01 15:15:00,49.71,49.71,49.68,49.69,16283.0,49.4393,49.4393,49.4095,49.4195,16283.0
2023-09-01 15:20:00,49.7,49.74,49.7,49.74,11793.0,49.4294,49.4692,49.4294,49.4692,11793.0
2023-09-01 15:25:00,49.75,49.75,49.73,49.74,20812.0,49.4791,49.4791,49.4592,49.4692,20812.0
2023-09-01 15:30:00,49.74,49.79,49.73,49.77,35361.0,49.4692,49.5189,49.4592,49.499,35361.0
2023-09-01 15:35:00,49.78,49.78,49.75,49.78,12876.0,49.509,49.509,49.4791,49.509,12876.0
2023-09-01 15:40:00,49.78,49.78,49.71,49.74,47482.0,49.509,49.509,49.4393,49.4692,47482.0
2023-09-01 15:45:00,49.75,49.75,49.67,49.71,26052.0,49.4791,49.4791,49.3996,49.4393,26052.0
2023-09-01 15:50:00,49.7,49.7,49.64,49.68,68989.0,49.4294,49.4294,49.3697,49.4095,68989.0
2023-09-01 15:55:00,49.68,49.74,49.67,49.68,132678.0,49.4095,49.4692,49.3996,49.4095,132678.0
2023-09-05 09:30:00,49.62,49.68,49.43,49.47,48745.0,49.3498,49.4095,49.1609,49.2007,48745.0
2023-09-05 09:35:00,49.47,49.47,49.06,49.07,41510.0,49.2007,49.2007,48.7929,48.8028,41510.0
2023-09-05 09:40:00,49.07,49.13,48.95,48.96,29343.0,48.8028,48.8625,48.6835,48.6934,29343.0
2023-09-05 09:45:00,48.95,48.95,48.79,48.81,46697.0,48.6835,48.6835,48.5244,48.5442,46697.0
2023-09-05 09:50:00,48.8,48.8,48.63,48.71,20735.0,48.5343,48.5343,48.3652,48.4448,20735.0
2023-09-05 09:55:00,48.73,48.76,48.55,48.59,15606.0,48.4647,48.4945,48.2857,48.3254,15606.0
2023-09-05 10:00:00,48.59,48.59,48.46,48.5,29187.0,48.3254,48.3254,48.1962,48.2359,29187.0
2023-09-05 10:05:00,48.5,48.52,48.36,48.38,25952.0,48.2359,48.2558,48.0967,48.1166,25952.0
2023-09-05 10:10:00,48.38,48.54,48.38,48.47,13795.0,48.1166,48.2757,48.1166,48.2061,13795.0
2023-09-05 10:15:00,48.46,48.47,48.28,48.28,17806.0,48.1962,48.2061,48.0171,48.0171,17806.0
2023-09-05 10:20:00,48.28,48.35,48.26,48.31,21714.0,48.0171,48.0868,47.9972,48.047,21714.0
2023-09-05 10:25:00,48.29,48.4,48.27,48.4,36103.0,48.0271,48.1365,48.0072,48.1365,36103.0
2023-09-05 10:30:00,48.42,48.51,48.41,48.48,14333.0,48.1564,48.2459,48.1464,48.216,14333.0
2023-09-05 10:35:00,48.47,48.49,48.37,48.37,52555.0,48.2061,48.226,48.1066,48.1066,52555.0
2023-09-05 10:40:00,48.37,48.48,48.31,48.48,43472.0,48.1066,48.216,48.047,48.216,43472.0
2023-09-05 10:45:00,48.49,48.52,48.42,48.49,25452.0,48.226,48.2558,48.1564,48.226,25452.0
2023-09-05 10:50:00,48.49,48.66,48.47,48.63,30222.0,48.226,48.3951,48.2061,48.3652,30222.0
2023-09-05 10:55:00,48.63,48.72,48.63,48.68,13841.0,48.3652,48.4547,48.3652,48.415,13841.0
2023-09-05 11:00:00,48.68,48.77,48.64,48.76,13462.0,48.415,48.5045,48.3752,48.4945,13462.0
2023-09-05 11:05:00,48.78,48.82,48.74,48.74,15411.0,48.5144,48.5542,48.4746,48.4746,15411.0
2023-09-05 11:10:00,48.74,48.79,48.7,48.79,11595.0,48.4746,48.5244,48.4348,48.5244,11595.0
2023-09-05 11:15:00,48.79,48.82,48.74,48.82,20862.0,48.5244,48.5542,48.4746,48.5542,20862.0
2023-09-05 11:20:00,48.82,48.87,48.81,48.84,10751.0,48.5542,48.6039,48.5442,48.5741,10751.0
2023-09-05 11:25:00,48.84,48.84,48.72,48.73,14087.0,48.5741,48.5741,48.4547,48.4647,14087.0
2023-09-05 11:30:00,48.73,48.83,48.72,48.83,7231.0,48.4647,48.5641,48.4547,48.5641,7231.0
2023-09-05 11:35:00,48.83,48.85,48.76,48.79,15000.0,48.5641,48.584,48.4945,48.5244,15000.0
2023-09-05 11:40:00,48.78,48.78,48.71,48.72,17019.0,48.5144,48.5144,48.4448,48.4547,17019.0
2023-09-05 11:45:00,48.72,48.78,48.71,48.76,20648.0,48.4547,48.5144,48.4448,48.4945,20648.0
2023-09-05 11:50:00,48.76,48.82,48.75,48.78,28714.0,48.4945,48.5542,48.4846,48.5144,28714.0
2023-09-05 11:55:00,48.78,48.78,48.71,48.73,10569.0,48.5144,48.5144,48.4448,48.4647,10569.0
2023-09-05 12:00:00,48.74,48.74,48.64,48.64,10152.0,48.4746,48.4746,48.3752,48.3752,10152.0
2023-09-05 12:05:00,48.63,48.7,48.6,48.63,23258.0,48.3652,48.4348,48.3354,48.3652,23258.0
2023-09-05 12:10:00,48.62,48.63,48.54,48.54,18019.0,48.3553,48.3652,48.2757,48.2757,18019.0
2023-09-05 12:15:00,48.54,48.56,48.51,48.52,21758.0,48.2757,48.2956,48.2459,48.2558,21758.0
2023-09-05 12:20:00,48.51,48.57,48.51,48.54,16552.0,48.2459,48.3056,48.2459,48.2757,16552.0
2023-09-05 12:25:00,48.55,48.56,48.5,48.5,14329.0,48.2857,48.2956,48.2359,48.2359,14329.0
2023-09-05 12:30:00,48.51,48.54,48.48,48.5,11654.0,48.2459,48.2757,48.216,48.2359,11654.0
2023-09-05 12:35:00,48.49,48.52,48.48,48.48,5169.0,48.226,48.2558,48.216,48.216,5169.0
2023-09-05 12:40:00,48.48,48.54,48.47,48.54,21474.0,48.216,48.2757,48.2061,48.2757,21474.0
2023-09-05 12:45:00,48.53,48.58,48.51,48.54,10742.0,48.2658,48.3155,48.2459,48.2757,10742.0
2023-09-05 12:50:00,48.53,48.54,48.48,48.48,11504.0,48.2658,48.2757,48.216,48.216,11504.0
2023-09-05 12:55:00,48.48,48.5,48.4,48.43,10099.0,48.216,48.2359,48.1365,48.1663,10099.0
2023-09-05 13:00:00,48.42,48.44,48.41,48.41,15129.0,48.1564,48.1763,48.1464,48.1464,15129.0
2023-09-05 13:05:00,48.42,48.45,48.4,48.41,9732.0,48.1564,48.1862,48.1365,48.1464,9732.0
2023-09-05 13:10:00,48.41,48.43,48.37,48.43,17159.0,48.1464,48.1663,48.1066,48.1663,17159.0
2023-09-05 13:15:00,48.41,48.42,48.38,48.4,11899.0,48.1464,48.1564,48.1166,48.1365,11899.0
2023-09-05 13:20:00,48.39,48.44,48.38,48.44,16289.0,48.1265,48.1763,48.1166,48.1763,16289.0
2023-09-05 13:25:00,48.45,48.46,48.42,48.46,7783.0,48.1862,48.1962,48.1564,48.1962,7783.0
2023-09-05 13:30:00,48.45,48.5,48.44,48.44,20150.0,48.1862,48.2359,48.1763,48.1763,20150.0
2023-09-05 13:35:00,48.45,48.55,48.45,48.52,34212.0,48.1862,48.2857,48.1862,48.2558,34212.0
2023-09-05 13:40:00,48.52,48.61,48.52,48.56,16701.0,48.2558,48.3453,48.2558,48.2956,16701.0
2023-09-05 13:45:00,48.57,48.59,48.55,48.56,7658.0,48.3056,48.3254,48.2857,48.2956,7658.0
2023-09-05 13:50:00,48.55,48.56,48.52,48.55,12480.0,48.2857,48.2956,48.2558,48.2857,12480.0
2023-09-05 13:55:00,48.56,48.56,48.53,48.55,9013.0,48.2956,48.2956,48.2658,48.2857,9013.0
2023-09-05 14:00:00,48.55,48.57,48.51,48.53,21427.0,48.2857,48.3056,48.2459,48.2658,21427.0
2023-09-05 14:05:00,48.53,48.55,48.52,48.54,12059.0,48.2658,48.2857,48.2558,48.2757,12059.0
2023-09-05 14:10:00,48.54,48.56,48.53,48.55,7890.0,48.2757,48.2956,48.2658,48.2857,7890.0
2023-09-05 14:15:00,48.56,48.61,48.53,48.59,14415.0,48.2956,48.3453,48.2658,48.3254,14415.0
2023-09-05 14:20:00,48.59,48.6,48.56,48.56,15016.0,48.3254,48.3354,48.2956,48.2956,15016.0
2023-09-05 14:25:00,48.56,48.57,48.52,48.54,18514.0,48.2956,48.3056,48.2558,48.2757,18514.0
2023-09-05 14:30:00,48.53,48.55,48.5,48.51,11311.0,48.2658,48.2857,48.2359,48.2459,11311.0
2023-09-05 14:35:00,48.51,48.51,48.47,48.47,16019.0,48.2459,48.2459,48.2061,48.2061,16019.0
2023-09-05 14:40:00,48.46,48.54,48.45,48.54,27232.0,48.1962,48.2757,48.1862,48.2757,27232.0
2023-09-05 14:45:00,48.54,48.56,48.53,48.56,14800.0,48.2757,48.2956,48.2658,48.2956,14800.0
2023-09-05 14:50:00,48.55,48.59,48.54,48.58,13431.0,48.2857,48.3254,48.2757,48.3155,13431.0
2023-09-05 14:55:00,48.58,48.64,48.56,48.64,21850.0,48.3155,48.3752,48.2956,48.3752,21850.0
2023-09-05 15:00:00,48.64,48.64,48.56,48.59,27393.0,48.3752,48.3752,48.2956,48.3254,27393.0
2023-09-05 15:05:00,48.58,48.6,48.51,48.52,18320.0,48.3155,48.3354,48.2459,48.2558,18320.0
2023-09-05 15:10:00,48.52,48.52,48.47,48.49,22082.0,48.2558,48.2558,48.2061,48.226,22082.0
2023-09-05 15:15:00,48.5,48.5,48.45,48.48,24745.0,48.2359,48.2359,48.1862,48.216,24745.0
2023-09-05 15:20:00,48.49,48.53,48.48,48.48,19054.0,48.226,48.2658,48.216,48.216,19054.0
2023-09-05 15:25:00,48.48,48.49,48.45,48.46,25425.0,48.216,48.226,48.1862,48.1962,25425.0
2023-09-05 15:30:00,48.47,48.49,48.46,48.48,20612.0,48.2061,48.226,48.1962,48.216,20612.0
2023-09-05 15:35:00,48.48,48.5,48.46,48.5,45055.0,48.216,48.2359,48.1962,48.2359,45055.0
2023-09-05 15:40:00,48.5,48.54,48.46,48.47,43123.0,48.2359,48.2757,48.1962,48.2061,43123.0
2023-09-05 15:45:00,48.47,48.48,48.38,48.4,59767.0,48.2061,48.216,48.1166,48.1365,59767.0
2023-09-05 15:50:00,48.4,48.42,48.33,48.34,79928.0,48.1365,48.1564,48.0669,48.0768,79928.0
2023-09-05 15:55:00,48.34,48.35,48.28,48.3,296891.0,48.0768,48.0868,48.0171,48.037,296891.0
2023-09-06 09:30:00,48.38,48.53,48.32,48.49,17205.0,48.1166,48.2658,48.0569,48.226,17205.0
2023-09-06 09:35:00,48.48,48.54,48.4,48.53,10121.0,48.216,48.2757,48.1365,48.2658,10121.0
2023-09-06 09:40:00,48.55,48.7,48.55,48.67,8303.0,48.2857,48.4348,48.2857,48.405,8303.0
2023-09-06 09:45:00,48.68,48.71,48.43,48.43,12114.0,48.415,48.4448,48.1663,48.1663,12114.0
2023-09-06 09:50:00,48.45,48.5,48.43,48.49,11023.0,48.1862,48.2359,48.1663,48.226,11023.0
2023-09-06 09:55:00,48.47,48.49,48.45,48.45,2292.0,48.2061,48.226,48.1862,48.1862,2292.0
2023-09-06 10:00:00,48.41,48.45,48.36,48.43,8544.0,48.1464,48.1862,48.0967,48.1663,8544.0
2023-09-06 10:05:00,48.43,48.48,48.37,48.44,10468.0,48.1663,48.216,48.1066,48.1763,10468.0
2023-09-06 10:10:00,48.43,48.5,48.41,48.49,9486.0,48.1663,48.2359,48.1464,48.226,9486.0
2023-09-06 10:15:00,48.5,48.53,48.44,48.5,14157.0,48.2359,48.2658,48.1763,48.2359,14157.0
2023-09-06 10:20:00,48.5,48.5,48.44,48.44,8128.0,48.2359,48.2359,48.1763,48.1763,8128.0
2023-09-06 10:25:00,48.43,48.46,48.42,48.45,6342.0,48.1663,48.1962,48.1564,48.1862,6342.0
2023-09-06 10:30:00,48.46,48.52,48.45,48.51,11529.0,48.1962,48.2558,48.1862,48.2459,11529.0
2023-09-06 10:35:00,48.52,48.53,48.46,48.51,13479.0,48.2558,48.2658,48.1962,48.2459,13479.0
2023-09-06 10:40:00,48.51,48.57,48.47,48.48,11031.0,48.2459,48.3056,48.2061,48.216,11031.0
2023-09-06 10:45:00,48.45,48.45,48.23,48.42,54432.0,48.1862,48.1862,47.9674,48.1564,54432.0
2023-09-06 10:50:00,48.43,48.43,48.32,48.4,12786.0,48.1663,48.1663,48.0569,48.1365,12786.0
2023-09-06 10:55:00,48.39,48.42,48.34,48.38,8103.0,48.1265,48.1564,48.0768,48.1166,8103.0
2023-09-06 11:00:00,48.37,48.37,48.31,48.33,7405.0,48.1066,48.1066,48.047,48.0669,7405.0
2023-09-06 11:05:00,48.31,48.32,48.28,48.29,7223.0,48.047,48.0569,48.0171,48.0271,7223.0
2023-09-06 11:10:00,48.3,48.3,48.19,48.2,11384.0,48.037,48.037,47.9276,47.9376,11384.0
2023-09-06 11:15:00,48.2,48.25,48.19,48.25,7388.0,47.9376,47.9873,47.9276,47.9873,7388.0
2023-09-06 11:20:00,48.24,48.24,48.11,48.15,9173.0,47.9774,47.9774,47.8481,47.8878,9173.0
2023-09-06 11:25:00,48.15,48.24,48.13,48.23,6971.0,47.8878,47.9774,47.868,47.9674,6971.0
2023-09-06 11:30:00,48.23,48.23,48.06,48.08,25424.0,47.9674,47.9674,47.7983,47.8182,25424.0
2023-09-06 11:35:00,48.07,48.11,48.05,48.06,18180.0,47.8083,47.8481,47.7884,47.7983,18180.0
2023-09-06 11:40:00,48.06,48.19,48.05,48.19,7033.0,47.7983,47.9276,47.7884,47.9276,7033.0
2023-09-06 11:45:00,48.18,48.18,48.07,48.08,7202.0,47.9177,47.9177,47.8083,47.8182,7202.0
2023-09-06 11:50:00,48.08,48.1,48.06,48.06,5817.0,47.8182,47.8381,47.7983,47.7983,5817.0
2023-09-06 11:55:00,48.05,48.1,48.04,48.07,10137.0,47.7884,47.8381,47.7784,47.8083,10137.0
2023-09-06 12:00:00,48.06,48.08,48.05,48.08,4640.0,47.7983,47.8182,47.7884,47.8182,4640.0
2023-09-06 12:05:00,48.07,48.13,48.07,48.1,13936.0,47.8083,47.868,47.8083,47.8381,13936.0
2023-09-06 12:10:00,48.09,48.1,48.06,48.08,13370.0,47.8282,47.8381,47.7983,47.8182,13370.0
2023-09-06 12:15:00,48.1,48.12,48.07,48.09,9359.0,47.8381,47.858,47.8083,47.8282,9359.0
2023-09-06 12:20:00,48.1,48.13,48.08,48.11,12552.0,47.8381,47.868,47.8182,47.8481,12552.0
2023-09-06 12:25:00,48.13,48.18,48.09,48.09,16300.0,47.868,47.9177,47.8282,47.8282,16300.0
2023-09-06 12:30:00,48.08,48.11,48.05,48.11,9963.0,47.8182,47.8481,47.7884,47.8481,9963.0
2023-09-06 12:35:00,48.11,48.13,48.09,48.13,3558.0,47.8481,47.868,47.8282,47.868,3558.0
2023-09-06 12:40:00,48.13,48.13,48.05,48.05,5624.0,47.868,47.868,47.7884,47.7884,5624.0
2023-09-06 12:45:00,48.05,48.08,48.05,48.08,8599.0,47.7884,47.8182,47.7884,47.8182,8599.0
2023-09-06 12:50:00,48.07,48.11,48.06,48.07,8201.0,47.8083,47.8481,47.7983,47.8083,8201.0
2023-09-06 12:55:00,48.05,48.08,48.04,48.07,5263.0,47.7884,47.8182,47.7784,47.8083,5263.0
2023-09-06 13:00:00,48.07,48.08,48.03,48.07,10527.0,47.8083,47.8182,47.7685,47.8083,10527.0
2023-09-06 13:05:00,48.06,48.1,48.05,48.07,5856.0,47.7983,47.8381,47.7884,47.8083,5856.0
2023-09-06 13:10:00,48.07,48.13,48.06,48.13,7460.0,47.8083,47.868,47.7983,47.868,7460.0
2023-09-06 13:15:00,48.12,48.17,48.11,48.15,9647.0,47.858,47.9077,47.8481,47.8878,9647.0
2023-09-06 13:20:00,48.14,48.19,48.13,48.19,17547.0,47.8779,47.9276,47.868,47.9276,17547.0
2023-09-06 13:25:00,48.19,48.21,48.18,48.18,5766.0,47.9276,47.9475,47.9177,47.9177,5766.0
2023-09-06 13:30:00,48.19,48.25,48.18,48.24,11337.0,47.9276,47.9873,47.9177,47.9774,11337.0
2023-09-06 13:35:00,48.24,48.32,48.24,48.3,12976.0,47.9774,48.0569,47.9774,48.037,12976.0
2023-09-06 13:40:00,48.31,48.32,48.21,48.23,10396.0,48.047,48.0569,47.9475,47.9674,10396.0
2023-09-06 13:45:00,48.23,48.28,48.23,48.27,6345.0,47.9674,48.0171,47.9674,48.0072,6345.0
2023-09-06 13:50:00,48.27,48.27,48.25,48.26,8417.0,48.0072,48.0072,47.9873,47.9972,8417.0
2023-09-06 13:55:00,48.25,48.29,48.25,48.25,9344.0,47.9873,48.0271,47.9873,47.9873,9344.0
2023-09-06 14:00:00,48.26,48.31,48.26,48.31,8668.0,47.9972,48.047,47.9972,48.047,8668.0
2023-09-06 14:05:00,48.3,48.32,48.27,48.3,9555.0,48.037,48.0569,48.0072,48.037,9555.0
2023-09-06 14:10:00,48.3,48.31,48.28,48.3,10389.0,48.037,48.047,48.0171,48.037,10389.0
2023-09-06 14:15:00,48.31,48.34,48.29,48.33,9820.0,48.047,48.0768,48.0271,48.0669,9820.0
2023-09-06 14:20:00,48.33,48.36,48.32,48.36,9112.0,48.0669,48.0967,48.0569,48.0967,9112.0
2023-09-06 14:25:00,48.36,48.39,48.33,48.38,11449.0,48.0967,48.1265,48.0669,48.1166,11449.0
2023-09-06 14:30:00,48.38,48.4,48.36,48.38,11625.0,48.1166,48.1365,48.0967,48.1166,11625.0
2023-09-06 14:35:00,48.38,48.4,48.36,48.37,6811.0,48.1166,48.1365,48.0967,48.1066,6811.0
2023-09-06 14:40:00,48.38,48.4,48.37,48.4,10634.0,48.1166,48.1365,48.1066,48.1365,10634.0
2023-09-06 14:45:00,48.4,48.43,48.38,48.41,6470.0,48.1365,48.1663,48.1166,48.1464,6470.0
2023-09-06 14:50:00,48.41,48.43,48.4,48.42,14259.0,48.1464,48.1663,48.1365,48.1564,14259.0
2023-09-06 14:55:00,48.42,48.43,48.4,48.42,12059.0,48.1564,48.1663,48.1365,48.1564,12059.0
2023-09-06 15:00:00,48.42,48.44,48.35,48.36,16200.0,48.1564,48.1763,48.0868,48.0967,16200.0
2023-09-06 15:05:00,48.36,48.39,48.34,48.39,10554.0,48.0967,48.1265,48.0768,48.1265,10554.0
2023-09-06 15:10:00,48.4,48.45,48.38,48.44,14479.0,48.1365,48.1862,48.1166,48.1763,14479.0
2023-09-06 15:15:00,48.44,48.49,48.42,48.47,22401.0,48.1763,48.226,48.1564,48.2061,22401.0
2023-09-06 15:20:00,48.47,48.48,48.44,48.48,14278.0,48.2061,48.216,48.1763,48.216,14278.0
2023-09-06 15:25:00,48.48,48.49,48.45,48.47,17584.0,48.216,48.226,48.1862,48.2061,17584.0
2023-09-06 15:30:00,48.47,48.48,48.42,48.48,25587.0,48.2061,48.216,48.1564,48.216,25587.0
2023-09-06 15:35:00,48.48,48.5,48.45,48.46,23168.0,48.216,48.2359,48.1862,48.1962,23168.0
2023-09-06 15:40:00,48.47,48.5,48.46,48.48,37556.0,48.2061,48.2359,48.1962,48.216,37556.0
2023-09-06 15:45:00,48.48,48.48,48.42,48.46,44548.0,48.216,48.216,48.1564,48.1962,44548.0
2023-09-06 15:50:00,48.46,48.47,48.42,48.46,86654.0,48.1962,48.2061,48.1564,48.1962,86654.0
2023-09-06 15:55:00,48.46,48.48,48.42,48.44,300619.0,48.1962,48.216,48.1564,48.1763,300619.0
2023-09-07 09:30:00,48.37,48.46,48.37,48.42,19129.0,48.1066,48.1962,48.1066,48.1564,19129.0
2023-09-07 09:35:00,48.45,48.61,48.45,48.53,34537.0,48.1862,48.3453,48.1862,48.2658,34537.0
2023-09-07 09:40:00,48.52,48.53,48.42,48.44,36856.0,48.2558,48.2658,48.1564,48.1763,36856.0
2023-09-07 09:45:00,48.45,48.45,48.28,48.35,15341.0,48.1862,48.1862,48.0171,48.0868,15341.0
2023-09-07 09:50:00,48.36,48.4,48.33,48.39,5711.0,48.0967,48.1365,48.0669,48.1265,5711.0
2023-09-07 09:55:00,48.38,48.38,48.29,48.33,11220.0,48.1166,48.1166,48.0271,48.0669,11220.0
2023-09-07 10:00:00,48.32,48.32,48.22,48.23,9699.0,48.0569,48.0569,47.9575,47.9674,9699.0
2023-09-07 10:05:00,48.25,48.27,48.2,48.25,5047.0,47.9873,48.0072,47.9376,47.9873,5047.0
2023-09-07 10:10:00,48.26,48.3,48.22,48.3,9769.0,47.9972,48.037,47.9575,48.037,9769.0
2023-09-07 10:15:00,48.29,48.29,48.22,48.26,9852.0,48.0271,48.0271,47.9575,47.9972,9852.0
2023-09-07 10:20:00,48.26,48.28,48.17,48.19,8370.0,47.9972,48.0171,47.9077,47.9276,8370.0
2023-09-07 10:25:00,48.18,48.22,48.14,48.2,12603.0,47.9177,47.9575,47.8779,47.9376,12603.0
2023-09-07 10:30:00,48.21,48.25,48.15,48.15,17761.0,47.9475,47.9873,47.8878,47.8878,17761.0
2023-09-07 10:35:00,48.13,48.2,48.13,48.18,8801.0,47.868,47.9376,47.868,47.9177,8801.0
2023-09-07 10:40:00,48.19,48.32,48.18,48.3,59437.0,47.9276,48.0569,47.9177,48.037,59437.0
2023-09-07 10:45:00,48.3,48.33,48.26,48.28,11984.0,48.037,48.0669,47.9972,48.0171,11984.0
2023-09-07 10:50:00,48.29,48.33,48.24,48.27,11241.0,48.0271,48.0669,47.9774,48.0072,11241.0
2023-09-07 10:55:00,48.25,48.26,48.19,48.22,16438.0,47.9873,47.9972,47.9276,47.9575,16438.0
2023-09-07 11:00:00,48.22,48.32,48.22,48.32,44186.0,47.9575,48.0569,47.9575,48.0569,44186.0
2023-09-07 11:05:00,48.31,48.32,48.21,48.26,11573.0,48.047,48.0569,47.9475,47.9972,11573.0
2023-09-07 11:10:00,48.26,48.27,48.2,48.23,105012.0,47.9972,48.0072,47.9376,47.9674,105012.0
2023-09-07 11:15:00,48.24,48.24,48.14,48.21,10388.0,47.9774,47.9774,47.8779,47.9475,10388.0
2023-09-07 11:20:00,48.24,48.28,48.24,48.28,4135.0,47.9774,48.0171,47.9774,48.0171,4135.0
2023-09-07 11:25:00,48.29,48.29,48.21,48.22,7051.0,48.0271,48.0271,47.9475,47.9575,7051.0
2023-09-07 11:30:00,48.23,48.32,48.22,48.3,7135.0,47.9674,48.0569,47.9575,48.037,7135.0
2023-09-07 11:35:00,48.33,48.34,48.27,48.29,8452.0,48.0669,48.0768,48.0072,48.0271,8452.0
2023-09-07 11:40:00,48.28,48.28,48.2,48.22,10761.0,48.0171,48.0171,47.9376,47.9575,10761.0
2023-09-07 11:45:00,48.23,48.25,48.21,48.22,6118.0,47.9674,47.9873,47.9475,47.9575,6118.0
2023-09-07 11:50:00,48.21,48.25,48.21,48.23,8792.0,47.9475,47.9873,47.9475,47.9674,8792.0
2023-09-07 11:55:00,48.22,48.26,48.21,48.23,13380.0,47.9575,47.9972,47.9475,47.9674,13380.0
2023-09-07 12:00:00,48.23,48.28,48.21,48.24,8707.0,47.9674,48.0171,47.9475,47.9774,8707.0
2023-09-07 12:05:00,48.25,48.32,48.25,48.27,10077.0,47.9873,48.0569,47.9873,48.0072,10077.0
2023-09-07 12:10:00,48.26,48.32,48.25,48.29,28523.0,47.9972,48.0569,47.9873,48.0271,28523.0
2023-09-07 12:15:00,48.3,48.35,48.26,48.32,19996.0,48.037,48.0868,47.9972,48.0569,19996.0
2023-09-07 12:20:00,48.32,48.32,48.26,48.31,21843.0,48.0569,48.0569,47.9972,48.047,21843.0
2023-09-07 12:25:00,48.32,48.32,48.25,48.27,21643.0,48.0569,48.0569,47.9873,48.0072,21643.0
2023-09-07 12:30:00,48.26,48.26,48.22,48.26,8621.0,47.9972,47.9972,47.9575,47.9972,8621.0
2023-09-07 12:35:00,48.26,48.26,48.22,48.23,4144.0,47.9972,47.9972,47.9575,47.9674,4144.0
2023-09-07 12:40:00,48.22,48.23,48.16,48.16,15743.0,47.9575,47.9674,47.8978,47.8978,15743.0
2023-09-07 12:45:00,48.15,48.17,48.13,48.16,6326.0,47.8878,47.9077,47.868,47.8978,6326.0
2023-09-07 12:50:00,48.16,48.23,48.16,48.21,6179.0,47.8978,47.9674,47.8978,47.9475,6179.0
2023-09-07 12:55:00,48.21,48.27,48.21,48.26,13944.0,47.9475,48.0072,47.9475,47.9972,13944.0
2023-09-07 13:00:00,48.26,48.3,48.25,48.25,8131.0,47.9972,48.037,47.9873,47.9873,8131.0
2023-09-07 13:05:00,48.25,48.25,48.15,48.17,9248.0,47.9873,47.9873,47.8878,47.9077,9248.0
2023-09-07 13:10:00,48.16,48.2,48.13,48.19,4128.0,47.8978,47.9376,47.868,47.9276,4128.0
2023-09-07 13:15:00,48.18,48.25,48.18,48.21,4124.0,47.9177,47.9873,47.9177,47.9475,4124.0
2023-09-07 13:20:00,48.2,48.28,48.2,48.28,9686.0,47.9376,48.0171,47.9376,48.0171,9686.0
2023-09-07 13:25:00,48.29,48.29,48.23,48.27,9219.0,48.0271,48.0271,47.9674,48.0072,9219.0
2023-09-07 13:30:00,48.28,48.28,48.26,48.27,7117.0,48.0171,48.0171,47.9972,48.0072,7117.0
2023-09-07 13:35:00,48.27,48.34,48.26,48.33,12551.0,48.0072,48.0768,47.9972,48.0669,12551.0
2023-09-07 13:40:00,48.32,48.32,48.28,48.31,9401.0,48.0569,48.0569,48.0171,48.047,9401.0
2023-09-07 13:45:00,48.32,48.34,48.32,48.32,3039.0,48.0569,48.0768,48.0569,48.0569,3039.0
2023-09-07 13:50:00,48.32,48.33,48.27,48.27,7254.0,48.0569,48.0669,48.0072,48.0072,7254.0
2023-09-07 13:55:00,48.28,48.28,48.24,48.24,3823.0,48.0171,48.0171,47.9774,47.9774,3823.0
2023-09-07 14:00:00,48.25,48.28,48.24,48.26,6874.0,47.9873,48.0171,47.9774,47.9972,6874.0
2023-09-07 14:05:00,48.26,48.26,48.22,48.23,3203.0,47.9972,47.9972,47.9575,47.9674,3203.0
2023-09-07 14:10:00,48.22,48.24,48.2,48.22,6745.0,47.9575,47.9774,47.9376,47.9575,6745.0
2023-09-07 14:15:00,48.22,48.22,48.16,48.17,5866.0,47.9575,47.9575,47.8978,47.9077,5866.0
2023-09-07 14:20:00,48.16,48.17,48.15,48.16,5484.0,47.8978,47.9077,47.8878,47.8978,5484.0
2023-09-07 14:25:00,48.16,48.16,48.11,48.11,7486.0,47.8978,47.8978,47.8481,47.8481,7486.0
2023-09-07 14:30:00,48.11,48.14,48.06,48.08,6657.0,47.8481,47.8779,47.7983,47.8182,6657.0
2023-09-07 14:35:00,48.08,48.1,48.06,48.07,5284.0,47.8182,47.8381,47.7983,47.8083,5284.0
2023-09-07 14:40:00,48.07,48.11,48.07,48.09,5311.0,47.8083,47.8481,47.8083,47.8282,5311.0
2023-09-07 14:45:00,48.09,48.14,48.09,48.14,7697.0,47.8282,47.8779,47.8282,47.8779,7697.0
2023-09-07 14:50:00,48.13,48.16,48.12,48.13,8457.0,47.868,47.8978,47.858,47.868,8457.0
2023-09-07 14:55:00,48.12,48.14,48.1,48.12,7219.0,47.858,47.8779,47.8381,47.858,7219.0
2023-09-07 15:00:00,48.13,48.14,48.08,48.09,7926.0,47.868,47.8779,47.8182,47.8282,7926.0
2023-09-07 15:05:00,48.09,48.11,48.06,48.1,10983.0,47.8282,47.8481,47.7983,47.8381,10983.0
2023-09-07 15:10:00,48.1,48.16,48.1,48.16,9440.0,47.8381,47.8978,47.8381,47.8978,9440.0
2023-09-07 15:15:00,48.16,48.21,48.16,48.19,8636.0,47.8978,47.9475,47.8978,47.9276,8636.0
2023-09-07 15:20:00,48.19,48.21,48.18,48.19,5528.0,47.9276,47.9475,47.9177,47.9276,5528.0
2023-09-07 15:25:00,48.19,48.22,48.17,48.21,8153.0,47.9276,47.9575,47.9077,47.9475,8153.0
2023-09-07 15:30:00,48.21,48.23,48.19,48.2,22461.0,47.9475,47.9674,47.9276,47.9376,22461.0
2023-09-07 15:35:00,48.19,48.23,48.17,48.2,24631.0,47.9276,47.9674,47.9077,47.9376,24631.0
2023-09-07 15:40:00,48.2,48.25,48.19,48.25,22806.0,47.9376,47.9873,47.9276,47.9873,22806.0
2023-09-07 15:45:00,48.25,48.29,48.24,48.27,30861.0,47.9873,48.0271,47.9774,48.0072,30861.0
2023-09-07 15:50:00,48.28,48.29,48.14,48.2,92710.0,48.0171,48.0271,47.8779,47.9376,92710.0
2023-09-07 15:55:00,48.19,48.21,48.17,48.2,138547.0,47.9276,47.9475,47.9077,47.9376,138547.0
2023-09-08 09:30:00,48.1,48.29,48.01,48.22,10373.0,47.8381,48.0271,47.7486,47.9575,10373.0
2023-09-08 09:35:00,48.24,48.28,47.98,48.04,19349.0,47.9774,48.0171,47.7188,47.7784,19349.0
2023-09-08 09:40:00,48.03,48.21,48.01,48.19,13882.0,47.7685,47.9475,47.7486,47.9276,13882.0
2023-09-08 09:45:00,48.17,48.19,48.13,48.15,11554.0,47.9077,47.9276,47.868,47.8878,11554.0
2023-09-08 09:50:00,48.14,48.15,48.1,48.1,8052.0,47.8779,47.8878,47.8381,47.8381,8052.0
2023-09-08 09:55:00,48.1,48.25,48.09,48.25,11761.0,47.8381,47.9873,47.8282,47.9873,11761.0
2023-09-08 10:00:00,48.25,48.3,48.21,48.29,8817.0,47.9873,48.037,47.9475,48.0271,8817.0
2023-09-08 10:05:00,48.31,48.36,48.26,48.26,5467.0,48.047,48.0967,47.9972,47.9972,5467.0
2023-09-08 10:10:00,48.25,48.3,48.25,48.27,6816.0,47.9873,48.037,47.9873,48.0072,6816.0
2023-09-08 10:15:00,48.27,48.29,48.23,48.23,43607.0,48.0072,48.0271,47.9674,47.9674,43607.0
2023-09-08 10:20:00,48.22,48.32,48.22,48.3,15781.0,47.9575,48.0569,47.9575,48.037,15781.0
2023-09-08 10:25:00,48.3,48.3,48.25,48.27,4437.0,48.037,48.037,47.9873,48.0072,4437.0
2023-09-08 10:30:00,48.28,48.33,48.25,48.33,8138.0,48.0171,48.0669,47.9873,48.0669,8138.0
2023-09-08 10:35:00,48.34,48.34,48.28,48.29,13411.0,48.0768,48.0768,48.0171,48.0271,13411.0
2023-09-08 10:40:00,48.28,48.28,48.24,48.27,31996.0,48.0171,48.0171,47.9774,48.0072,31996.0
2023-09-08 10:45:00,48.27,48.27,48.24,48.26,20717.0,48.0072,48.0072,47.9774,47.9972,20717.0
2023-09-08 10:50:00,48.25,48.28,48.25,48.25,14500.0,47.9873,48.0171,47.9873,47.9873,14500.0
2023-09-08 10:55:00,48.25,48.28,48.22,48.23,9156.0,47.9873,48.0171,47.9575,47.9674,9156.0
2023-09-08 11:00:00,48.21,48.26,48.19,48.23,7337.0,47.9475,47.9972,47.9276,47.9674,7337.0
2023-09-08 11:05:00,48.23,48.23,48.15,48.19,7505.0,47.9674,47.9674,47.8878,47.9276,7505.0
2023-09-08 11:10:00,48.2,48.28,48.2,48.27,6568.0,47.9376,48.0171,47.9376,48.0072,6568.0
2023-09-08 11:15:00,48.27,48.29,48.2,48.2,6412.0,48.0072,48.0271,47.9376,47.9376,6412.0
2023-09-08 11:20:00,48.2,48.21,48.18,48.21,4658.0,47.9376,47.9475,47.9177,47.9475,4658.0
2023-09-08 11:25:00,48.2,48.24,48.2,48.22,10019.0,47.9376,47.9774,47.9376,47.9575,10019.0
2023-09-08 11:30:00,48.22,48.26,48.22,48.23,5461.0,47.9575,47.9972,47.9575,47.9674,5461.0
2023-09-08 11:35:00,48.23,48.25,48.21,48.22,7362.0,47.9674,47.9873,47.9475,47.9575,7362.0
2023-09-08 11:40:00,48.22,48.23,48.19,48.21,3408.0,47.9575,47.9674,47.9276,47.9475,3408.0
2023-09-08 11:45:00,48.2,48.2,48.17,48.17,6458.0,47.9376,47.9376,47.9077,47.9077,6458.0
2023-09-08 11:50:00,48.17,48.17,48.11,48.13,7140.0,47.9077,47.9077,47.8481,47.868,7140.0
2023-09-08 11:55:00,48.13,48.15,48.11,48.11,5738.0,47.868,47.8878,47.8481,47.8481,5738.0
2023-09-08 12:00:00,48.14,48.16,48.12,48.16,6446.0,47.8779,47.8978,47.858,47.8978,6446.0
2023-09-08 12:05:00,48.16,48.2,48.14,48.15,9371.0,47.8978,47.9376,47.8779,47.8878,9371.0
2023-09-08 12:10:00,48.15,48.17,48.14,48.16,4284.0,47.8878,47.9077,47.8779,47.8978,4284.0
2023-09-08 12:15:00,48.15,48.16,48.14,48.14,6199.0,47.8878,47.8978,47.8779,47.8779,6199.0
2023-09-08 12:20:00,48.15,48.16,48.13,48.15,7362.0,47.8878,47.8978,47.868,47.8878,7362.0
2023-09-08 12:25:00,48.13,48.13,48.08,48.08,6001.0,47.868,47.868,47.8182,47.8182,6001.0
2023-09-08 12:30:00,48.08,48.08,48.02,48.07,7628.0,47.8182,47.8182,47.7586,47.8083,7628.0
2023-09-08 12:35:00,48.07,48.1,48.06,48.07,7285.0,47.8083,47.8381,47.7983,47.8083,7285.0
2023-09-08 12:40:00,48.08,48.13,48.08,48.11,4291.0,47.8182,47.868,47.8182,47.8481,4291.0
2023-09-08 12:45:00,48.11,48.12,48.04,48.04,5318.0,47.8481,47.858,47.7784,47.7784,5318.0
2023-09-08 12:50:00,48.04,48.04,48.0,48.0,3992.0,47.7784,47.7784,47.7387,47.7387,3992.0
2023-09-08 12:55:00,48.0,48.0,47.97,48.0,7970.0,47.7387,47.7387,47.7088,47.7387,7970.0
2023-09-08 13:00:00,47.99,47.99,47.96,47.99,4834.0,47.7287,47.7287,47.6989,47.7287,4834.0
2023-09-08 13:05:00,47.98,47.98,47.94,47.95,9619.0,47.7188,47.7188,47.679,47.6889,9619.0
2023-09-08 13:10:00,47.94,47.98,47.94,47.96,7172.0,47.679,47.7188,47.679,47.6989,7172.0
2023-09-08 13:15:00,47.96,47.99,47.96,47.99,4339.0,47.6989,47.7287,47.6989,47.7287,4339.0
2023-09-08 13:20:00,47.99,47.99,47.91,47.92,13149.0,47.7287,47.7287,47.6491,47.6591,13149.0
2023-09-08 13:25:00,47.91,47.92,47.86,47.86,7164.0,47.6491,47.6591,47.5994,47.5994,7164.0
2023-09-08 13:30:00,47.86,47.87,47.82,47.85,5498.0,47.5994,47.6094,47.5596,47.5895,5498.0
2023-09-08 13:35:00,47.85,47.86,47.82,47.84,4800.0,47.5895,47.5994,47.5596,47.5795,4800.0
2023-09-08 13:40:00,47.83,47.85,47.82,47.82,4915.0,47.5696,47.5895,47.5596,47.5596,4915.0
2023-09-08 13:45:00,47.82,47.86,47.82,47.84,4350.0,47.5596,47.5994,47.5596,47.5795,4350.0
2023-09-08 13:50:00,47.84,47.85,47.79,47.8,6115.0,47.5795,47.5895,47.5298,47.5397,6115.0
2023-09-08 13:55:00,47.79,47.82,47.79,47.82,5792.0,47.5298,47.5596,47.5298,47.5596,5792.0
2023-09-08 14:00:00,47.83,47.85,47.82,47.84,6542.0,47.5696,47.5895,47.5596,47.5795,6542.0
2023-09-08 14:05:00,47.84,47.84,47.8,47.83,4544.0,47.5795,47.5795,47.5397,47.5696,4544.0
2023-09-08 14:10:00,47.83,47.84,47.73,47.73,5817.0,47.5696,47.5795,47.4701,47.4701,5817.0
2023-09-08 14:15:00,47.74,47.75,47.7,47.73,5376.0,47.4801,47.49,47.4403,47.4701,5376.0
2023-09-08 14:20:00,47.73,47.75,47.7,47.74,16632.0,47.4701,47.49,47.4403,47.4801,16632.0
2023-09-08 14:25:00,47.73,47.77,47.72,47.77,8038.0,47.4701,47.5099,47.4602,47.5099,8038.0
2023-09-08 14:30:00,47.76,47.76,47.71,47.71,4769.0,47.5,47.5,47.4502,47.4502,4769.0
2023-09-08 14:35:00,47.71,47.74,47.68,47.68,4378.0,47.4502,47.4801,47.4204,47.4204,4378.0
2023-09-08 14:40:00,47.67,47.72,47.67,47.71,4065.0,47.4105,47.4602,47.4105,47.4502,4065.0
2023-09-08 14:45:00,47.71,47.72,47.68,47.72,6123.0,47.4502,47.4602,47.4204,47.4602,6123.0
2023-09-08 14:50:00,47.72,47.73,47.69,47.72,5619.0,47.4602,47.4701,47.4303,47.4602,5619.0
2023-09-08 14:55:00,47.71,47.71,47.67,47.68,3666.0,47.4502,47.4502,47.4105,47.4204,3666.0
2023-09-08 15:00:00,47.68,47.68,47.62,47.64,6705.0,47.4204,47.4204,47.3607,47.3806,6705.0
2023-09-08 15:05:00,47.65,47.72,47.65,47.68,6399.0,47.3906,47.4602,47.3906,47.4204,6399.0
2023-09-08 15:10:00,47.68,47.69,47.64,47.66,7328.0,47.4204,47.4303,47.3806,47.4005,7328.0
2023-09-08 15:15:00,47.66,47.69,47.65,47.66,10995.0,47.4005,47.4303,47.3906,47.4005,10995.0
2023-09-08 15:20:00,47.66,47.67,47.63,47.65,7922.0,47.4005,47.4105,47.3707,47.3906,7922.0
2023-09-08 15:25:00,47.65,47.66,47.64,47.66,11604.0,47.3906,47.4005,47.3806,47.4005,11604.0
2023-09-08 15:30:00,47.65,47.7,47.63,47.69,9773.0,47.3906,47.4403,47.3707,47.4303,9773.0
2023-09-08 15:35:00,47.69,47.71,47.68,47.7,8937.0,47.4303,47.4502,47.4204,47.4403,8937.0
2023-09-08 15:40:00,47.7,47.72,47.66,47.71,117223.0,47.4403,47.4602,47.4005,47.4502,117223.0
2023-09-08 15:45:00,47.71,47.73,47.65,47.69,23634.0,47.4502,47.4701,47.3906,47.4303,23634.0
2023-09-08 15:50:00,47.69,47.69,47.6,47.65,86704.0,47.4303,47.4303,47.3408,47.3906,86704.0
2023-09-08 15:55:00,47.65,47.73,47.62,47.65,232627.0,47.3906,47.4701,47.3607,47.3906,232627.0
2023-09-11 09:30:00,47.89,47.89,47.79,47.8,22725.0,47.6293,47.6293,47.5298,47.5397,22725.0
2023-09-11 09:35:00,47.83,47.93,47.81,47.83,8340.0,47.5696,47.669,47.5497,47.5696,8340.0
2023-09-11 09:40:00,47.85,47.86,47.74,47.76,11956.0,47.5895,47.5994,47.4801,47.5,11956.0
2023-09-11 09:45:00,47.75,47.75,47.66,47.68,13032.0,47.49,47.49,47.4005,47.4204,13032.0
2023-09-11 09:50:00,47.66,47.67,47.53,47.54,14425.0,47.4005,47.4105,47.2712,47.2812,14425.0
2023-09-11 09:55:00,47.54,47.54,47.34,47.36,30968.0,47.2812,47.2812,47.0823,47.1021,30968.0
2023-09-11 10:00:00,47.37,47.47,47.35,47.41,9034.0,47.1121,47.2115,47.0922,47.1519,9034.0
2023-09-11 10:05:00,47.41,47.53,47.39,47.52,15012.0,47.1519,47.2712,47.132,47.2613,15012.0
2023-09-11 10:10:00,47.53,47.63,47.53,47.63,10653.0,47.2712,47.3707,47.2712,47.3707,10653.0
2023-09-11 10:15:00,47.63,47.67,47.57,47.58,17465.0,47.3707,47.4105,47.311,47.3209,17465.0
2023-09-11 10:20:00,47.57,47.59,47.53,47.57,10247.0,47.311,47.3309,47.2712,47.311,10247.0
2023-09-11 10:25:00,47.58,47.62,47.55,47.59,13784.0,47.3209,47.3607,47.2911,47.3309,13784.0
2023-09-11 10:30:00,47.59,47.59,47.52,47.53,8074.0,47.3309,47.3309,47.2613,47.2712,8074.0
2023-09-11 10:35:00,47.54,47.56,47.52,47.53,5230.0,47.2812,47.3011,47.2613,47.2712,5230.0
2023-09-11 10:40:00,47.52,47.57,47.5,47.55,11297.0,47.2613,47.311,47.2414,47.2911,11297.0
2023-09-11 10:45:00,47.55,47.57,47.49,47.49,6858.0,47.2911,47.311,47.2314,47.2314,6858.0
2023-09-11 10:50:00,47.47,47.49,47.45,47.47,7776.0,47.2115,47.2314,47.1917,47.2115,7776.0
2023-09-11 10:55:00,47.45,47.45,47.39,47.43,11041.0,47.1917,47.1917,47.132,47.1718,11041.0
2023-09-11 11:00:00,47.41,47.41,47.27,47.32,15873.0,47.1519,47.1519,47.0126,47.0624,15873.0
2023-09-11 11:05:00,47.33,47.35,47.31,47.31,6871.0,47.0723,47.0922,47.0524,47.0524,6871.0
2023-09-11 11:10:00,47.3,47.32,47.29,47.31,9487.0,47.0425,47.0624,47.0325,47.0524,9487.0
2023-09-11 11:15:00,47.3,47.33,47.28,47.3,8644.0,47.0425,47.0723,47.0226,47.0425,8644.0
2023-09-11 11:20:00,47.31,47.32,47.27,47.3,11308.0,47.0524,47.0624,47.0126,47.0425,11308.0
2023-09-11 11:25:00,47.3,47.39,47.29,47.36,88267.0,47.0425,47.132,47.0325,47.1021,88267.0
2023-09-11 11:30:00,47.35,47.39,47.33,47.35,21712.0,47.0922,47.132,47.0723,47.0922,21712.0
2023-09-11 11:35:00,47.35,47.36,47.32,47.32,9331.0,47.0922,47.1021,47.0624,47.0624,9331.0
2023-09-11 11:40:00,47.33,47.33,47.28,47.31,9440.0,47.0723,47.0723,47.0226,47.0524,9440.0
2023-09-11 11:45:00,47.33,47.33,47.3,47.3,9550.0,47.0723,47.0723,47.0425,47.0425,9550.0
2023-09-11 11:50:00,47.31,47.36,47.26,47.36,11952.0,47.0524,47.1021,47.0027,47.1021,11952.0
2023-09-11 11:55:00,47.36,47.37,47.31,47.32,10099.0,47.1021,47.1121,47.0524,47.0624,10099.0
2023-09-11 12:00:00,47.32,47.35,47.31,47.34,8114.0,47.0624,47.0922,47.0524,47.0823,8114.0
2023-09-11 12:05:00,47.33,47.39,47.31,47.37,14731.0,47.0723,47.132,47.0524,47.1121,14731.0
2023-09-11 12:10:00,47.36,47.43,47.34,47.41,16963.0,47.1021,47.1718,47.0823,47.1519,16963.0
2023-09-11 12:15:00,47.4,47.4,47.37,47.38,9757.0,47.1419,47.1419,47.1121,47.122,9757.0
2023-09-11 12:20:00,47.37,47.46,47.36,47.45,38595.0,47.1121,47.2016,47.1021,47.1917,38595.0
2023-09-11 12:25:00,47.44,47.48,47.42,47.48,19905.0,47.1817,47.2215,47.1618,47.2215,19905.0
2023-09-11 12:30:00,47.48,47.55,47.47,47.54,11762.0,47.2215,47.2911,47.2115,47.2812,11762.0
2023-09-11 12:35:00,47.54,47.61,47.52,47.57,19492.0,47.2812,47.3508,47.2613,47.311,19492.0
2023-09-11 12:40:00,47.57,47.6,47.55,47.59,8039.0,47.311,47.3408,47.2911,47.3309,8039.0
2023-09-11 12:45:00,47.58,47.61,47.56,47.59,8951.0,47.3209,47.3508,47.3011,47.3309,8951.0
2023-09-11 12:50:00,47.58,47.61,47.55,47.61,8488.0,47.3209,47.3508,47.2911,47.3508,8488.0
2023-09-11 12:55:00,47.61,47.62,47.58,47.6,7403.0,47.3508,47.3607,47.3209,47.3408,7403.0
2023-09-11 13:00:00,47.59,47.6,47.54,47.56,13169.0,47.3309,47.3408,47.2812,47.3011,13169.0
2023-09-11 13:05:00,47.57,47.61,47.56,47.58,7337.0,47.311,47.3508,47.3011,47.3209,7337.0
2023-09-11 13:10:00,47.57,47.58,47.53,47.54,8539.0,47.311,47.3209,47.2712,47.2812,8539.0
2023-09-11 13:15:00,47.55,47.59,47.54,47.58,6452.0,47.2911,47.3309,47.2812,47.3209,6452.0
2023-09-11 13:20:00,47.57,47.6,47.57,47.58,10061.0,47.311,47.3408,47.311,47.3209,10061.0
2023-09-11 13:25:00,47.58,47.61,47.57,47.61,14730.0,47.3209,47.3508,47.311,47.3508,14730.0
2023-09-11 13:30:00,47.61,47.67,47.59,47.6,43557.0,47.3508,47.4105,47.3309,47.3408,43557.0
2023-09-11 13:35:00,47.6,47.71,47.59,47.7,59251.0,47.3408,47.4502,47.3309,47.4403,59251.0
2023-09-11 13:40:00,47.7,47.71,47.67,47.71,18718.0,47.4403,47.4502,47.4105,47.4502,18718.0
2023-09-11 13:45:00,47.71,47.71,47.66,47.66,13022.0,47.4502,47.4502,47.4005,47.4005,13022.0
2023-09-11 13:50:00,47.66,47.7,47.66,47.68,13441.0,47.4005,47.4403,47.4005,47.4204,13441.0
2023-09-11 13:55:00,47.69,47.7,47.67,47.7,9442.0,47.4303,47.4403,47.4105,47.4403,9442.0
2023-09-11 14:00:00,47.69,47.7,47.61,47.61,9128.0,47.4303,47.4403,47.3508,47.3508,9128.0
2023-09-11 14:05:00,47.61,47.64,47.6,47.64,13144.0,47.3508,47.3806,47.3408,47.3806,13144.0
2023-09-11 14:10:00,47.64,47.68,47.63,47.68,9082.0,47.3806,47.4204,47.3707,47.4204,9082.0
2023-09-11 14:15:00,47.68,47.68,47.66,47.68,8833.0,47.4204,47.4204,47.4005,47.4204,8833.0
2023-09-11 14:20:00,47.67,47.7,47.65,47.7,15304.0,47.4105,47.4403,47.3906,47.4403,15304.0
2023-09-11 14:25:00,47.69,47.69,47.63,47.65,14998.0,47.4303,47.4303,47.3707,47.3906,14998.0
2023-09-11 14:30:00,47.65,47.65,47.62,47.65,10253.0,47.3906,47.3906,47.3607,47.3906,10253.0
2023-09-11 14:35:00,47.65,47.66,47.64,47.64,8121.0,47.3906,47.4005,47.3806,47.3806,8121.0
2023-09-11 14:40:00,47.65,47.66,47.64,47.64,8000.0,47.3906,47.4005,47.3806,47.3806,8000.0
2023-09-11 14:45:00,47.65,47.67,47.64,47.66,14376.0,47.3906,47.4105,47.3806,47.4005,14376.0
2023-09-11 14:50:00,47.65,47.66,47.64,47.64,6033.0,47.3906,47.4005,47.3806,47.3806,6033.0
2023-09-11 14:55:00,47.64,47.66,47.61,47.64,15660.0,47.3806,47.4005,47.3508,47.3806,15660.0
2023-09-11 15:00:00,47.65,47.65,47.62,47.63,11637.0,47.3906,47.3906,47.3607,47.3707,11637.0
2023-09-11 15:05:00,47.64,47.65,47.63,47.65,13674.0,47.3806,47.3906,47.3707,47.3906,13674.0
2023-09-11 15:10:00,47.66,47.66,47.62,47.66,18863.0,47.4005,47.4005,47.3607,47.4005,18863.0
2023-09-11 15:15:00,47.66,47.69,47.64,47.69,14884.0,47.4005,47.4303,47.3806,47.4303,14884.0
2023-09-11 15:20:00,47.69,47.7,47.67,47.7,14757.0,47.4303,47.4403,47.4105,47.4403,14757.0
2023-09-11 15:25:00,47.7,47.72,47.69,47.7,21655.0,47.4403,47.4602,47.4303,47.4403,21655.0
2023-09-11 15:30:00,47.69,47.77,47.69,47.76,24488.0,47.4303,47.5099,47.4303,47.5,24488.0
2023-09-11 15:35:00,47.76,47.8,47.75,47.79,51556.0,47.5,47.5397,47.49,47.5298,51556.0
2023-09-11 15:40:00,47.79,47.81,47.74,47.75,36998.0,47.5298,47.5497,47.4801,47.49,36998.0
2023-09-11 15:45:00,47.75,47.75,47.68,47.69,38773.0,47.49,47.49,47.4204,47.4303,38773.0
2023-09-11 15:50:00,47.68,47.73,47.64,47.7,65936.0,47.4204,47.4701,47.3806,47.4403,65936.0
2023-09-11 15:55:00,47.7,47.85,47.69,47.85,215208.0,47.4403,47.5895,47.4303,47.5895,215208.0
2023-09-12 09:30:00,47.53,47.76,47.41,47.76,25367.0,47.2712,47.5,47.1519,47.5,25367.0
2023-09-12 09:35:00,47.75,47.84,47.74,47.82,9157.0,47.49,47.5795,47.4801,47.5596,9157.0
2023-09-12 09:40:00,47.81,47.87,47.81,47.87,5739.0,47.5497,47.6094,47.5497,47.6094,5739.0
2023-09-12 09:45:00,47.88,47.89,47.78,47.87,11786.0,47.6193,47.6293,47.5199,47.6094,11786.0
2023-09-12 09:50:00,47.86,47.88,47.82,47.85,7147.0,47.5994,47.6193,47.5596,47.5895,7147.0
2023-09-12 09:55:00,47.84,47.88,47.81,47.88,8158.0,47.5795,47.6193,47.5497,47.6193,8158.0
2023-09-12 10:00:00,47.87,47.96,47.87,47.94,9021.0,47.6094,47.6989,47.6094,47.679,9021.0
2023-09-12 10:05:00,47.93,47.93,47.85,47.87,4366.0,47.669,47.669,47.5895,47.6094,4366.0
2023-09-12 10:10:00,47.86,47.89,47.82,47.84,11145.0,47.5994,47.6293,47.5596,47.5795,11145.0
2023-09-12 10:15:00,47.84,47.84,47.78,47.81,10862.0,47.5795,47.5795,47.5199,47.5497,10862.0
2023-09-12 10:20:00,47.81,47.81,47.73,47.78,10812.0,47.5497,47.5497,47.4701,47.5199,10812.0
2023-09-12 10:25:00,47.79,47.83,47.76,47.8,7277.0,47.5298,47.5696,47.5,47.5397,7277.0
2023-09-12 10:30:00,47.8,47.84,47.75,47.75,12609.0,47.5397,47.5795,47.49,47.49,12609.0
2023-09-12 10:35:00,47.75,47.75,47.7,47.71,8349.0,47.49,47.49,47.4403,47.4502,8349.0
2023-09-12 10:40:00,47.71,47.75,47.7,47.73,7695.0,47.4502,47.49,47.4403,47.4701,7695.0
2023-09-12 10:45:00,47.73,47.78,47.73,47.75,4556.0,47.4701,47.5199,47.4701,47.49,4556.0
2023-09-12 10:50:00,47.75,47.76,47.72,47.75,8479.0,47.49,47.5,47.4602,47.49,8479.0
2023-09-12 10:55:00,47.75,47.76,47.69,47.74,25456.0,47.49,47.5,47.4303,47.4801,25456.0
2023-09-12 11:00:00,47.73,47.82,47.73,47.8,6578.0,47.4701,47.5596,47.4701,47.5397,6578.0
2023-09-12 11:05:00,47.79,47.8,47.74,47.75,6869.0,47.5298,47.5397,47.4801,47.49,6869.0
2023-09-12 11:10:00,47.74,47.78,47.74,47.78,6101.0,47.4801,47.5199,47.4801,47.5199,6101.0
2023-09-12 11:15:00,47.78,47.81,47.77,47.8,7077.0,47.5199,47.5497,47.5099,47.5397,7077.0
2023-09-12 11:20:00,47.81,47.82,47.79,47.8,10048.0,47.5497,47.5596,47.5298,47.5397,10048.0
2023-09-12 11:25:00,47.8,47.9,47.79,47.89,41057.0,47.5397,47.6392,47.5298,47.6293,41057.0
2023-09-12 11:30:00,47.9,47.94,47.89,47.93,8142.0,47.6392,47.679,47.6293,47.669,8142.0
2023-09-12 11:35:00,47.93,47.97,47.92,47.97,4712.0,47.669,47.7088,47.6591,47.7088,4712.0
2023-09-12 11:40:00,47.97,47.97,47.92,47.93,6849.0,47.7088,47.7088,47.6591,47.669,6849.0
2023-09-12 11:45:00,47.93,47.94,47.9,47.9,5908.0,47.669,47.679,47.6392,47.6392,5908.0
2023-09-12 11:50:00,47.91,47.94,47.91,47.93,7468.0,47.6491,47.679,47.6491,47.669,7468.0
2023-09-12 11:55:00,47.93,47.93,47.91,47.91,1180.0,47.669,47.669,47.6491,47.6491,1180.0
2023-09-12 12:00:00,47.92,47.93,47.91,47.92,9524.0,47.6591,47.669,47.6491,47.6591,9524.0
2023-09-12 12:05:00,47.91,47.94,47.9,47.94,5626.0,47.6491,47.679,47.6392,47.679,5626.0
2023-09-12 12:10:00,47.94,47.94,47.91,47.93,4228.0,47.679,47.679,47.6491,47.669,4228.0
2023-09-12 12:15:00,47.93,47.96,47.91,47.91,4844.0,47.669,47.6989,47.6491,47.6491,4844.0
2023-09-12 12:20:00,47.91,47.97,47.9,47.95,11980.0,47.6491,47.7088,47.6392,47.6889,11980.0
2023-09-12 12:25:00,47.95,47.96,47.91,47.93,8491.0,47.6889,47.6989,47.6491,47.669,8491.0
2023-09-12 12:30:00,47.93,47.94,47.91,47.93,13212.0,47.669,47.679,47.6491,47.669,13212.0
2023-09-12 12:35:00,47.91,47.93,47.89,47.9,4922.0,47.6491,47.669,47.6293,47.6392,4922.0
2023-09-12 12:40:00,47.91,47.94,47.91,47.94,6858.0,47.6491,47.679,47.6491,47.679,6858.0
2023-09-12 12:45:00,47.93,47.93,47.86,47.88,9270.0,47.669,47.669,47.5994,47.6193,9270.0
2023-09-12 12:50:00,47.88,47.89,47.85,47.87,4600.0,47.6193,47.6293,47.5895,47.6094,4600.0
2023-09-12 12:55:00,47.86,47.92,47.86,47.91,9995.0,47.5994,47.6591,47.5994,47.6491,9995.0
2023-09-12 13:00:00,47.92,47.98,47.9,47.98,11633.0,47.6591,47.7188,47.6392,47.7188,11633.0
2023-09-12 13:05:00,48.0,48.01,47.91,47.91,4718.0,47.7387,47.7486,47.6491,47.6491,4718.0
2023-09-12 13:10:00,47.91,47.94,47.89,47.9,8434.0,47.6491,47.679,47.6293,47.6392,8434.0
2023-09-12 13:15:00,47.88,47.9,47.87,47.89,13102.0,47.6193,47.6392,47.6094,47.6293,13102.0
2023-09-12 13:20:00,47.89,47.92,47.87,47.92,14324.0,47.6293,47.6591,47.6094,47.6591,14324.0
2023-09-12 13:25:00,47.91,47.92,47.88,47.89,7341.0,47.6491,47.6591,47.6193,47.6293,7341.0
2023-09-12 13:30:00,47.9,47.92,47.86,47.87,6984.0,47.6392,47.6591,47.5994,47.6094,6984.0
2023-09-12 13:35:00,47.87,47.88,47.84,47.88,6242.0,47.6094,47.6193,47.5795,47.6193,6242.0
2023-09-12 13:40:00,47.88,47.89,47.82,47.82,5875.0,47.6193,47.6293,47.5596,47.5596,5875.0
2023-09-12 13:45:00,47.82,47.83,47.78,47.79,9015.0,47.5596,47.5696,47.5199,47.5298,9015.0
2023-09-12 13:50:00,47.8,47.84,47.79,47.83,6485.0,47.5397,47.5795,47.5298,47.5696,6485.0
2023-09-12 13:55:00,47.82,47.82,47.77,47.79,5709.0,47.5596,47.5596,47.5099,47.5298,5709.0
2023-09-12 14:00:00,47.77,47.78,47.72,47.73,8985.0,47.5099,47.5199,47.4602,47.4701,8985.0
2023-09-12 14:05:00,47.73,47.76,47.71,47.75,6453.0,47.4701,47.5,47.4502,47.49,6453.0
2023-09-12 14:10:00,47.76,47.77,47.72,47.75,10298.0,47.5,47.5099,47.4602,47.49,10298.0
2023-09-12 14:15:00,47.73,47.75,47.71,47.72,8777.0,47.4701,47.49,47.4502,47.4602,8777.0
2023-09-12 14:20:00,47.72,47.72,47.68,47.69,31586.0,47.4602,47.4602,47.4204,47.4303,31586.0
2023-09-12 14:25:00,47.68,47.72,47.67,47.72,10443.0,47.4204,47.4602,47.4105,47.4602,10443.0
2023-09-12 14:30:00,47.71,47.75,47.71,47.73,12318.0,47.4502,47.49,47.4502,47.4701,12318.0
2023-09-12 14:35:00,47.74,47.83,47.74,47.79,6562.0,47.4801,47.5696,47.4801,47.5298,6562.0
2023-09-12 14:40:00,47.8,47.81,47.79,47.8,4292.0,47.5397,47.5497,47.5298,47.5397,4292.0
2023-09-12 14:45:00,47.8,47.83,47.79,47.8,7643.0,47.5397,47.5696,47.5298,47.5397,7643.0
2023-09-12 14:50:00,47.8,47.81,47.76,47.78,12895.0,47.5397,47.5497,47.5,47.5199,12895.0
2023-09-12 14:55:00,47.79,47.83,47.78,47.81,8253.0,47.5298,47.5696,47.5199,47.5497,8253.0
2023-09-12 15:00:00,47.8,47.81,47.73,47.76,11761.0,47.5397,47.5497,47.4701,47.5,11761.0
2023-09-12 15:05:00,47.76,47.78,47.74,47.75,11466.0,47.5,47.5199,47.4801,47.49,11466.0
2023-09-12 15:10:00,47.75,47.75,47.73,47.73,7111.0,47.49,47.49,47.4701,47.4701,7111.0
2023-09-12 15:15:00,47.74,47.77,47.72,47.74,19273.0,47.4801,47.5099,47.4602,47.4801,19273.0
2023-09-12 15:20:00,47.73,47.74,47.66,47.66,37681.0,47.4701,47.4801,47.4005,47.4005,37681.0
2023-09-12 15:25:00,47.66,47.67,47.63,47.66,16348.0,47.4005,47.4105,47.3707,47.4005,16348.0
2023-09-12 15:30:00,47.66,47.66,47.64,47.66,11195.0,47.4005,47.4005,47.3806,47.4005,11195.0
2023-09-12 15:35:00,47.66,47.69,47.65,47.68,12190.0,47.4005,47.4303,47.3906,47.4204,12190.0
2023-09-12 15:40:00,47.68,47.73,47.68,47.73,18369.0,47.4204,47.4701,47.4204,47.4701,18369.0
2023-09-12 15:45:00,47.73,47.73,47.67,47.69,29448.0,47.4701,47.4701,47.4105,47.4303,29448.0
2023-09-12 15:50:00,47.69,47.73,47.66,47.72,54114.0,47.4303,47.4701,47.4005,47.4602,54114.0
2023-09-12 15:55:00,47.72,47.74,47.68,47.7,115886.0,47.4602,47.4801,47.4204,47.4403,115886.0
2023-09-13 09:30:00,47.63,47.96,47.61,47.96,9379.0,47.3707,47.6989,47.3508,47.6989,9379.0
2023-09-13 09:35:00,47.94,47.94,47.74,47.85,11115.0,47.679,47.679,47.4801,47.5895,11115.0
2023-09-13 09:40:00,47.85,47.87,47.72,47.75,12443.0,47.5895,47.6094,47.4602,47.49,12443.0
2023-09-13 09:45:00,47.75,47.82,47.6,47.6,10239.0,47.49,47.5596,47.3408,47.3408,10239.0
2023-09-13 09:50:00,47.63,47.71,47.61,47.69,12360.0,47.3707,47.4502,47.3508,47.4303,12360.0
2023-09-13 09:55:00,47.7,47.71,47.63,47.68,6804.0,47.4403,47.4502,47.3707,47.4204,6804.0
2023-09-13 10:00:00,47.67,47.67,47.46,47.46,12190.0,47.4105,47.4105,47.2016,47.2016,12190.0
2023-09-13 10:05:00,47.44,47.45,47.33,47.34,11053.0,47.1817,47.1917,47.0723,47.0823,11053.0
2023-09-13 10:10:00,47.34,47.37,47.28,47.29,13146.0,47.0823,47.1121,47.0226,47.0325,13146.0
2023-09-13 10:15:00,47.3,47.39,47.28,47.31,72620.0,47.0425,47.132,47.0226,47.0524,72620.0
2023-09-13 10:20:00,47.32,47.42,47.32,47.35,18954.0,47.0624,47.1618,47.0624,47.0922,18954.0
2023-09-13 10:25:00,47.37,47.4,47.33,47.36,8611.0,47.1121,47.1419,47.0723,47.1021,8611.0
2023-09-13 10:30:00,47.35,47.37,47.32,47.33,6030.0,47.0922,47.1121,47.0624,47.0723,6030.0
2023-09-13 10:35:00,47.32,47.4,47.32,47.4,9895.0,47.0624,47.1419,47.0624,47.1419,9895.0
2023-09-13 10:40:00,47.4,47.44,47.34,47.34,37381.0,47.1419,47.1817,47.0823,47.0823,37381.0
2023-09-13 10:45:00,47.35,47.37,47.34,47.35,13681.0,47.0922,47.1121,47.0823,47.0922,13681.0
2023-09-13 10:50:00,47.34,47.45,47.34,47.37,18084.0,47.0823,47.1917,47.0823,47.1121,18084.0
2023-09-13 10:55:00,47.37,47.4,47.34,47.37,22242.0,47.1121,47.1419,47.0823,47.1121,22242.0
2023-09-13 11:00:00,47.37,47.4,47.34,47.38,33919.0,47.1121,47.1419,47.0823,47.122,33919.0
2023-09-13 11:05:00,47.38,47.53,47.38,47.47,14844.0,47.122,47.2712,47.122,47.2115,14844.0
2023-09-13 11:10:00,47.47,47.5,47.43,47.43,5326.0,47.2115,47.2414,47.1718,47.1718,5326.0
2023-09-13 11:15:00,47.43,47.45,47.35,47.38,12927.0,47.1718,47.1917,47.0922,47.122,12927.0
2023-09-13 11:20:00,47.37,47.4,47.34,47.37,20101.0,47.1121,47.1419,47.0823,47.1121,20101.0
2023-09-13 11:25:00,47.38,47.39,47.36,47.37,12802.0,47.122,47.132,47.1021,47.1121,12802.0
2023-09-13 11:30:00,47.37,47.38,47.35,47.36,11879.0,47.1121,47.122,47.0922,47.1021,11879.0
2023-09-13 11:35:00,47.35,47.37,47.3,47.33,64214.0,47.0922,47.1121,47.0425,47.0723,64214.0
2023-09-13 11:40:00,47.31,47.41,47.29,47.37,21781.0,47.0524,47.1519,47.0325,47.1121,21781.0
2023-09-13 11:45:00,47.36,47.41,47.34,47.4,11914.0,47.1021,47.1519,47.0823,47.1419,11914.0
2023-09-13 11:50:00,47.4,47.4,47.33,47.34,15793.0,47.1419,47.1419,47.0723,47.0823,15793.0
2023-09-13 11:55:00,47.34,47.35,47.31,47.34,16295.0,47.0823,47.0922,47.0524,47.0823,16295.0
2023-09-13 12:00:00,47.34,47.36,47.3,47.33,26610.0,47.0823,47.1021,47.0425,47.0723,26610.0
2023-09-13 12:05:00,47.34,47.36,47.3,47.3,9798.0,47.0823,47.1021,47.0425,47.0425,9798.0
2023-09-13 12:10:00,47.3,47.36,47.28,47.32,8558.0,47.0425,47.1021,47.0226,47.0624,8558.0
2023-09-13 12:15:00,47.3,47.32,47.27,47.3,6317.0,47.0425,47.0624,47.0126,47.0425,6317.0
2023-09-13 12:20:00,47.3,47.32,47.3,47.31,8225.0,47.0425,47.0624,47.0425,47.0524,8225.0
2023-09-13 12:25:00,47.32,47.33,47.3,47.3,11918.0,47.0624,47.0723,47.0425,47.0425,11918.0
2023-09-13 12:30:00,47.31,47.34,47.26,47.29,18432.0,47.0524,47.0823,47.0027,47.0325,18432.0
2023-09-13 12:35:00,47.29,47.31,47.25,47.26,10373.0,47.0325,47.0524,46.9927,47.0027,10373.0
2023-09-13 12:40:00,47.25,47.26,47.21,47.26,17391.0,46.9927,47.0027,46.953,47.0027,17391.0
2023-09-13 12:45:00,47.25,47.32,47.25,47.3,7482.0,46.9927,47.0624,46.9927,47.0425,7482.0
2023-09-13 12:50:00,47.3,47.31,47.28,47.3,7593.0,47.0425,47.0524,47.0226,47.0425,7593.0
2023-09-13 12:55:00,47.31,47.33,47.29,47.33,7225.0,47.0524,47.0723,47.0325,47.0723,7225.0
2023-09-13 13:00:00,47.33,47.38,47.32,47.35,12583.0,47.0723,47.122,47.0624,47.0922,12583.0
2023-09-13 13:05:00,47.36,47.44,47.36,47.44,9994.0,47.1021,47.1817,47.1021,47.1817,9994.0
2023-09-13 13:10:00,47.44,47.44,47.35,47.36,7545.0,47.1817,47.1817,47.0922,47.1021,7545.0
2023-09-13 13:15:00,47.36,47.39,47.35,47.36,4016.0,47.1021,47.132,47.0922,47.1021,4016.0
2023-09-13 13:20:00,47.36,47.41,47.36,47.4,6079.0,47.1021,47.1519,47.1021,47.1419,6079.0
2023-09-13 13:25:00,47.41,47.41,47.35,47.37,5379.0,47.1519,47.1519,47.0922,47.1121,5379.0
2023-09-13 13:30:00,47.37,47.38,47.34,47.36,6920.0,47.1121,47.122,47.0823,47.1021,6920.0
2023-09-13 13:35:00,47.35,47.36,47.28,47.29,12545.0,47.0922,47.1021,47.0226,47.0325,12545.0
2023-09-13 13:40:00,47.29,47.29,47.22,47.24,20346.0,47.0325,47.0325,46.9629,46.9828,20346.0
2023-09-13 13:45:00,47.23,47.28,47.21,47.28,10506.0,46.9729,47.0226,46.953,47.0226,10506.0
2023-09-13 13:50:00,47.29,47.31,47.27,47.29,22199.0,47.0325,47.0524,47.0126,47.0325,22199.0
2023-09-13 13:55:00,47.29,47.3,47.26,47.28,9969.0,47.0325,47.0425,47.0027,47.0226,9969.0
2023-09-13 14:00:00,47.28,47.28,47.2,47.22,13248.0,47.0226,47.0226,46.943,46.9629,13248.0
2023-09-13 14:05:00,47.22,47.22,47.16,47.16,12597.0,46.9629,46.9629,46.9032,46.9032,12597.0
2023-09-13 14:10:00,47.16,47.21,47.16,47.2,13761.0,46.9032,46.953,46.9032,46.943,13761.0
2023-09-13 14:15:00,47.2,47.2,47.11,47.15,14785.0,46.943,46.943,46.8535,46.8933,14785.0
2023-09-13 14:20:00,47.14,47.14,47.11,47.13,9821.0,46.8833,46.8833,46.8535,46.8734,9821.0
2023-09-13 14:25:00,47.13,47.15,47.11,47.13,11040.0,46.8734,46.8933,46.8535,46.8734,11040.0
2023-09-13 14:30:00,47.13,47.13,47.06,47.06,21794.0,46.8734,46.8734,46.8038,46.8038,21794.0
2023-09-13 14:35:00,47.05,47.08,47.04,47.06,12408.0,46.7938,46.8237,46.7839,46.8038,12408.0
2023-09-13 14:40:00,47.07,47.09,47.03,47.05,13325.0,46.8137,46.8336,46.7739,46.7938,13325.0
2023-09-13 14:45:00,47.05,47.08,47.04,47.05,9189.0,46.7938,46.8237,46.7839,46.7938,9189.0
2023-09-13 14:50:00,47.04,47.07,47.02,47.04,19801.0,46.7839,46.8137,46.764,46.7839,19801.0
2023-09-13 14:55:00,47.04,47.1,46.99,47.08,21675.0,46.7839,46.8436,46.7342,46.8237,21675.0
2023-09-13 15:00:00,47.06,47.06,47.0,47.0,7074.0,46.8038,46.8038,46.7441,46.7441,7074.0
2023-09-13 15:05:00,47.0,47.02,46.93,46.94,20783.0,46.7441,46.764,46.6745,46.6844,20783.0
2023-09-13 15:10:00,46.94,47.05,46.93,47.04,33637.0,46.6844,46.7938,46.6745,46.7839,33637.0
2023-09-13 15:15:00,47.04,47.08,47.02,47.07,16508.0,46.7839,46.8237,46.764,46.8137,16508.0
2023-09-13 15:20:00,47.06,47.07,47.04,47.05,16128.0,46.8038,46.8137,46.7839,46.7938,16128.0
2023-09-13 15:25:00,47.05,47.07,47.02,47.07,26414.0,46.7938,46.8137,46.764,46.8137,26414.0
2023-09-13 15:30:00,47.07,47.12,47.07,47.11,19878.0,46.8137,46.8635,46.8137,46.8535,19878.0
2023-09-13 15:35:00,47.11,47.18,47.1,47.16,17078.0,46.8535,46.9231,46.8436,46.9032,17078.0
2023-09-13 15:40:00,47.16,47.17,47.15,47.15,11227.0,46.9032,46.9132,46.8933,46.8933,11227.0
2023-09-13 15:45:00,47.15,47.2,47.14,47.18,33834.0,46.8933,46.943,46.8833,46.9231,33834.0
2023-09-13 15:50:00,47.18,47.18,47.11,47.13,70352.0,46.9231,46.9231,46.8535,46.8734,70352.0
2023-09-13 15:55:00,47.13,47.18,47.08,47.08,279996.0,46.8734,46.9231,46.8237,46.8237,279996.0
2023-09-14 09:30:00,47.38,47.64,47.32,47.61,26949.0,47.122,47.3806,47.0624,47.3508,26949.0
2023-09-14 09:35:00,47.64,47.72,47.56,47.58,5266.0,47.3806,47.4602,47.3011,47.3209,5266.0
2023-09-14 09:40:00,47.59,47.61,47.47,47.47,8010.0,47.3309,47.3508,47.2115,47.2115,8010.0
2023-09-14 09:45:00,47.47,47.48,47.33,47.35,6246.0,47.2115,47.2215,47.0723,47.0922,6246.0
2023-09-14 09:50:00,47.35,47.37,47.23,47.24,7544.0,47.0922,47.1121,46.9729,46.9828,7544.0
2023-09-14 09:55:00,47.23,47.36,47.23,47.34,8843.0,46.9729,47.1021,46.9729,47.0823,8843.0
2023-09-14 10:00:00,47.36,47.4,47.2,47.2,6534.0,47.1021,47.1419,46.943,46.943,6534.0
2023-09-14 10:05:00,47.19,47.22,47.06,47.1,17723.0,46.9331,46.9629,46.8038,46.8436,17723.0
2023-09-14 10:10:00,47.09,47.11,47.05,47.1,15409.0,46.8336,46.8535,46.7938,46.8436,15409.0
2023-09-14 10:15:00,47.09,47.1,47.06,47.09,18740.0,46.8336,46.8436,46.8038,46.8336,18740.0
2023-09-14 10:20:00,47.08,47.11,47.06,47.06,16350.0,46.8237,46.8535,46.8038,46.8038,16350.0
2023-09-14 10:25:00,47.05,47.06,46.95,46.98,79832.0,46.7938,46.8038,46.6944,46.7242,79832.0
2023-09-14 10:30:00,46.98,47.07,46.93,47.05,57463.0,46.7242,46.8137,46.6745,46.7938,57463.0
2023-09-14 10:35:00,47.04,47.05,46.98,46.99,22100.0,46.7839,46.7938,46.7242,46.7342,22100.0
2023-09-14 10:40:00,46.97,47.05,46.96,47.02,14958.0,46.7143,46.7938,46.7043,46.764,14958.0
2023-09-14 10:45:00,47.03,47.1,47.02,47.07,15623.0,46.7739,46.8436,46.764,46.8137,15623.0
2023-09-14 10:50:00,47.08,47.15,47.08,47.09,9645.0,46.8237,46.8933,46.8237,46.8336,9645.0
2023-09-14 10:55:00,47.09,47.14,47.08,47.12,9474.0,46.8336,46.8833,46.8237,46.8635,9474.0
2023-09-14 11:00:00,47.12,47.12,47.07,47.09,8387.0,46.8635,46.8635,46.8137,46.8336,8387.0
2023-09-14 11:05:00,47.09,47.11,46.93,46.94,11894.0,46.8336,46.8535,46.6745,46.6844,11894.0
2023-09-14 11:10:00,46.92,46.94,46.87,46.89,12838.0,46.6645,46.6844,46.6148,46.6347,12838.0
2023-09-14 11:15:00,46.9,46.9,46.77,46.81,12024.0,46.6446,46.6446,46.5154,46.5551,12024.0
2023-09-14 11:20:00,46.82,46.85,46.8,46.84,7755.0,46.5651,46.5949,46.5452,46.585,7755.0
2023-09-14 11:25:00,46.84,46.85,46.79,46.81,10944.0,46.585,46.5949,46.5352,46.5551,10944.0
2023-09-14 11:30:00,46.82,46.85,46.79,46.8,5432.0,46.5651,46.5949,46.5352,46.5452,5432.0
2023-09-14 11:35:00,46.8,46.85,46.77,46.84,9008.0,46.5452,46.5949,46.5154,46.585,9008.0
2023-09-14 11:40:00,46.82,46.85,46.8,46.84,7116.0,46.5651,46.5949,46.5452,46.585,7116.0
2023-09-14 11:45:00,46.82,46.82,46.77,46.78,5128.0,46.5651,46.5651,46.5154,46.5253,5128.0
2023-09-14 11:50:00,46.78,46.79,46.68,46.69,25969.0,46.5253,46.5352,46.4258,46.4358,25969.0
2023-09-14 11:55:00,46.69,46.84,46.68,46.83,16135.0,46.4358,46.585,46.4258,46.575,16135.0
2023-09-14 12:00:00,46.8,46.81,46.73,46.77,28197.0,46.5452,46.5551,46.4756,46.5154,28197.0
2023-09-14 12:05:00,46.76,46.77,46.69,46.7,25835.0,46.5054,46.5154,46.4358,46.4457,25835.0
2023-09-14 12:10:00,46.7,46.76,46.7,46.74,12767.0,46.4457,46.5054,46.4457,46.4855,12767.0
2023-09-14 12:15:00,46.75,46.81,46.75,46.78,30872.0,46.4955,46.5551,46.4955,46.5253,30872.0
2023-09-14 12:20:00,46.78,46.78,46.74,46.76,12058.0,46.5253,46.5253,46.4855,46.5054,12058.0
2023-09-14 12:25:00,46.76,46.81,46.73,46.79,33279.0,46.5054,46.5551,46.4756,46.5352,33279.0
2023-09-14 12:30:00,46.79,46.8,46.75,46.8,8343.0,46.5352,46.5452,46.4955,46.5452,8343.0
2023-09-14 12:35:00,46.8,46.8,46.74,46.76,14315.0,46.5452,46.5452,46.4855,46.5054,14315.0
2023-09-14 12:40:00,46.76,46.81,46.75,46.75,8895.0,46.5054,46.5551,46.4955,46.4955,8895.0
2023-09-14 12:45:00,46.75,46.8,46.74,46.8,15433.0,46.4955,46.5452,46.4855,46.5452,15433.0
2023-09-14 12:50:00,46.81,46.86,46.8,46.82,19488.0,46.5551,46.6049,46.5452,46.5651,19488.0
2023-09-14 12:55:00,46.81,46.84,46.79,46.81,15834.0,46.5551,46.585,46.5352,46.5551,15834.0
2023-09-14 13:00:00,46.82,46.91,46.81,46.89,20162.0,46.5651,46.6546,46.5551,46.6347,20162.0
2023-09-14 13:05:00,46.89,46.9,46.86,46.88,10535.0,46.6347,46.6446,46.6049,46.6248,10535.0
2023-09-14 13:10:00,46.87,46.91,46.87,46.9,14492.0,46.6148,46.6546,46.6148,46.6446,14492.0
2023-09-14 13:15:00,46.88,46.91,46.86,46.9,12032.0,46.6248,46.6546,46.6049,46.6446,12032.0
2023-09-14 13:20:00,46.89,46.94,46.87,46.9,16685.0,46.6347,46.6844,46.6148,46.6446,16685.0
2023-09-14 13:25:00,46.9,46.95,46.89,46.91,11279.0,46.6446,46.6944,46.6347,46.6546,11279.0
2023-09-14 13:30:00,46.91,46.96,46.9,46.95,18815.0,46.6546,46.7043,46.6446,46.6944,18815.0
2023-09-14 13:35:00,46.94,46.98,46.93,46.95,17424.0,46.6844,46.7242,46.6745,46.6944,17424.0
2023-09-14 13:40:00,46.94,46.94,46.9,46.91,11909.0,46.6844,46.6844,46.6446,46.6546,11909.0
2023-09-14 13:45:00,46.9,46.92,46.87,46.88,14215.0,46.6446,46.6645,46.6148,46.6248,14215.0
2023-09-14 13:50:00,46.87,46.88,46.85,46.86,19721.0,46.6148,46.6248,46.5949,46.6049,19721.0
2023-09-14 13:55:00,46.85,46.85,46.81,46.84,12529.0,46.5949,46.5949,46.5551,46.585,12529.0
2023-09-14 14:00:00,46.84,46.94,46.83,46.93,81517.0,46.585,46.6844,46.575,46.6745,81517.0
2023-09-14 14:05:00,46.93,47.0,46.92,46.92,25640.0,46.6745,46.7441,46.6645,46.6645,25640.0
2023-09-14 14:10:00,46.93,46.95,46.88,46.89,9194.0,46.6745,46.6944,46.6248,46.6347,9194.0
2023-09-14 14:15:00,46.89,46.95,46.88,46.94,28272.0,46.6347,46.6944,46.6248,46.6844,28272.0
2023-09-14 14:20:00,46.95,46.95,46.87,46.88,16771.0,46.6944,46.6944,46.6148,46.6248,16771.0
2023-09-14 14:25:00,46.87,46.89,46.84,46.84,12927.0,46.6148,46.6347,46.585,46.585,12927.0
2023-09-14 14:30:00,46.84,46.87,46.83,46.87,11778.0,46.585,46.6148,46.575,46.6148,11778.0
2023-09-14 14:35:00,46.87,46.87,46.83,46.84,14381.0,46.6148,46.6148,46.575,46.585,14381.0
2023-09-14 14:40:00,46.83,46.9,46.83,46.88,16208.0,46.575,46.6446,46.575,46.6248,16208.0
2023-09-14 14:45:00,46.89,46.9,46.87,46.9,10180.0,46.6347,46.6446,46.6148,46.6446,10180.0
2023-09-14 14:50:00,46.89,46.92,46.87,46.91,7911.0,46.6347,46.6645,46.6148,46.6546,7911.0
2023-09-14 14:55:00,46.92,46.95,46.9,46.95,15060.0,46.6645,46.6944,46.6446,46.6944,15060.0
2023-09-14 15:00:00,46.95,46.99,46.94,46.98,14008.0,46.6944,46.7342,46.6844,46.7242,14008.0
2023-09-14 15:05:00,46.99,47.02,46.94,46.96,69674.0,46.7342,46.764,46.6844,46.7043,69674.0
2023-09-14 15:10:00,46.96,47.0,46.95,47.0,33850.0,46.7043,46.7441,46.6944,46.7441,33850.0
2023-09-14 15:15:00,47.0,47.01,46.98,47.0,14647.0,46.7441,46.7541,46.7242,46.7441,14647.0
2023-09-14 15:20:00,47.0,47.01,46.98,46.98,27295.0,46.7441,46.7541,46.7242,46.7242,27295.0
2023-09-14 15:25:00,46.98,47.04,46.98,47.03,12194.0,46.7242,46.7839,46.7242,46.7739,12194.0
2023-09-14 15:30:00,47.03,47.09,47.02,47.09,34893.0,46.7739,46.8336,46.764,46.8336,34893.0
2023-09-14 15:35:00,47.08,47.08,47.04,47.05,33120.0,46.8237,46.8237,46.7839,46.7938,33120.0
2023-09-14 15:40:00,47.05,47.07,47.0,47.07,127727.0,46.7938,46.8137,46.7441,46.8137,127727.0
2023-09-14 15:45:00,47.07,47.08,47.02,47.03,36077.0,46.8137,46.8237,46.764,46.7739,36077.0
2023-09-14 15:50:00,47.04,47.07,47.01,47.01,63218.0,46.7839,46.8137,46.7541,46.7541,63218.0
2023-09-14 15:55:00,47.02,47.09,46.95,47.09,224568.0,46.764,46.8336,46.6944,46.8336,224568.0
2023-09-15 09:30:00,47.02,47.08,46.85,47.03,299933.0,46.764,46.8237,46.5949,46.7739,299933.0
2023-09-15 09:35:00,47.08,47.08,46.82,46.86,10400.0,46.8237,46.8237,46.5651,46.6049,10400.0
2023-09-15 09:40:00,46.84,46.96,46.77,46.88,36825.0,46.585,46.7043,46.5154,46.6248,36825.0
2023-09-15 09:45:00,46.88,46.98,46.81,46.98,24543.0,46.6248,46.7242,46.5551,46.7242,24543.0
2023-09-15 09:50:00,46.97,46.98,46.85,46.93,11648.0,46.7143,46.7242,46.5949,46.6745,11648.0
2023-09-15 09:55:00,46.91,46.96,46.9,46.93,15049.0,46.6546,46.7043,46.6446,46.6745,15049.0
2023-09-15 10:00:00,46.94,47.14,46.94,47.06,27876.0,46.6844,46.8833,46.6844,46.8038,27876.0
2023-09-15 10:05:00,47.07,47.09,46.94,46.96,15504.0,46.8137,46.8336,46.6844,46.7043,15504.0
2023-09-15 10:10:00,46.97,47.02,46.88,46.88,10623.0,46.7143,46.764,46.6248,46.6248,10623.0
2023-09-15 10:15:00,46.86,46.86,46.76,46.76,15403.0,46.6049,46.6049,46.5054,46.5054,15403.0
2023-09-15 10:20:00,46.76,46.79,46.73,46.76,16076.0,46.5054,46.5352,46.4756,46.5054,16076.0
2023-09-15 10:25:00,46.77,46.78,46.69,46.75,23457.0,46.5154,46.5253,46.4358,46.4955,23457.0
2023-09-15 10:30:00,46.74,46.82,46.74,46.77,10874.0,46.4855,46.5651,46.4855,46.5154,10874.0
2023-09-15 10:35:00,46.74,46.77,46.69,46.73,10745.0,46.4855,46.5154,46.4358,46.4756,10745.0
2023-09-15 10:40:00,46.74,46.75,46.62,46.63,15789.0,46.4855,46.4955,46.3662,46.3761,15789.0
2023-09-15 10:45:00,46.63,46.69,46.62,46.64,23863.0,46.3761,46.4358,46.3662,46.3861,23863.0
2023-09-15 10:50:00,46.63,46.64,46.57,46.59,14373.0,46.3761,46.3861,46.3164,46.3363,14373.0
2023-09-15 10:55:00,46.59,46.6,46.53,46.55,6072.0,46.3363,46.3463,46.2767,46.2966,6072.0
2023-09-15 11:00:00,46.55,46.55,46.45,46.47,7563.0,46.2966,46.2966,46.1971,46.217,7563.0
2023-09-15 11:05:00,46.46,46.56,46.45,46.55,8851.0,46.207,46.3065,46.1971,46.2966,8851.0
2023-09-15 11:10:00,46.57,46.62,46.55,46.61,9335.0,46.3164,46.3662,46.2966,46.3562,9335.0
2023-09-15 11:15:00,46.61,46.66,46.58,46.61,7477.0,46.3562,46.406,46.3264,46.3562,7477.0
2023-09-15 11:20:00,46.61,46.66,46.59,46.65,8021.0,46.3562,46.406,46.3363,46.396,8021.0
2023-09-15 11:25:00,46.65,46.68,46.61,46.63,10982.0,46.396,46.4258,46.3562,46.3761,10982.0
2023-09-15 11:30:00,46.64,46.68,46.57,46.61,7659.0,46.3861,46.4258,46.3164,46.3562,7659.0
2023-09-15 11:35:00,46.61,46.65,46.58,46.59,6191.0,46.3562,46.396,46.3264,46.3363,6191.0
2023-09-15 11:40:00,46.59,46.61,46.58,46.61,9636.0,46.3363,46.3562,46.3264,46.3562,9636.0
2023-09-15 11:45:00,46.61,46.61,46.55,46.61,9006.0,46.3562,46.3562,46.2966,46.3562,9006.0
2023-09-15 11:50:00,46.61,46.62,46.57,46.59,11972.0,46.3562,46.3662,46.3164,46.3363,11972.0
2023-09-15 11:55:00,46.59,46.59,46.54,46.58,7868.0,46.3363,46.3363,46.2866,46.3264,7868.0
2023-09-15 12:00:00,46.58,46.58,46.54,46.55,7893.0,46.3264,46.3264,46.2866,46.2966,7893.0
2023-09-15 12:05:00,46.54,46.56,46.51,46.55,13412.0,46.2866,46.3065,46.2568,46.2966,13412.0
2023-09-15 12:10:00,46.55,46.58,46.53,46.58,6778.0,46.2966,46.3264,46.2767,46.3264,6778.0
2023-09-15 12:15:00,46.58,46.67,46.56,46.64,16043.0,46.3264,46.4159,46.3065,46.3861,16043.0
2023-09-15 12:20:00,46.65,46.66,46.61,46.63,5824.0,46.396,46.406,46.3562,46.3761,5824.0
2023-09-15 12:25:00,46.63,46.63,46.59,46.61,8625.0,46.3761,46.3761,46.3363,46.3562,8625.0
2023-09-15 12:30:00,46.61,46.72,46.6,46.72,8969.0,46.3562,46.4656,46.3463,46.4656,8969.0
2023-09-15 12:35:00,46.73,46.75,46.67,46.75,12383.0,46.4756,46.4955,46.4159,46.4955,12383.0
2023-09-15 12:40:00,46.75,46.75,46.7,46.71,8574.0,46.4955,46.4955,46.4457,46.4557,8574.0
2023-09-15 12:45:00,46.7,46.7,46.67,46.68,11095.0,46.4457,46.4457,46.4159,46.4258,11095.0
2023-09-15 12:50:00,46.67,46.72,46.67,46.71,7338.0,46.4159,46.4656,46.4159,46.4557,7338.0
2023-09-15 12:55:00,46.7,46.71,46.66,46.7,6952.0,46.4457,46.4557,46.406,46.4457,6952.0
2023-09-15 13:00:00,46.7,46.7,46.63,46.64,7759.0,46.4457,46.4457,46.3761,46.3861,7759.0
2023-09-15 13:05:00,46.63,46.63,46.59,46.61,9118.0,46.3761,46.3761,46.3363,46.3562,9118.0
2023-09-15 13:10:00,46.62,46.62,46.59,46.6,21018.0,46.3662,46.3662,46.3363,46.3463,21018.0
2023-09-15 13:15:00,46.62,46.62,46.56,46.58,6149.0,46.3662,46.3662,46.3065,46.3264,6149.0
2023-09-15 13:20:00,46.57,46.57,46.53,46.55,11157.0,46.3164,46.3164,46.2767,46.2966,11157.0
2023-09-15 13:25:00,46.55,46.57,46.54,46.54,8126.0,46.2966,46.3164,46.2866,46.2866,8126.0
2023-09-15 13:30:00,46.54,46.54,46.47,46.48,20864.0,46.2866,46.2866,46.217,46.2269,20864.0
2023-09-15 13:35:00,46.48,46.59,46.48,46.59,11110.0,46.2269,46.3363,46.2269,46.3363,11110.0
2023-09-15 13:40:00,46.59,46.6,46.54,46.58,11499.0,46.3363,46.3463,46.2866,46.3264,11499.0
2023-09-15 13:45:00,46.58,46.6,46.55,46.58,16998.0,46.3264,46.3463,46.2966,46.3264,16998.0
2023-09-15 13:50:00,46.58,46.62,46.56,46.61,9861.0,46.3264,46.3662,46.3065,46.3562,9861.0
2023-09-15 13:55:00,46.61,46.65,46.59,46.65,11963.0,46.3562,46.396,46.3363,46.396,11963.0
2023-09-15 14:00:00,46.65,46.65,46.59,46.63,11606.0,46.396,46.396,46.3363,46.3761,11606.0
2023-09-15 14:05:00,46.64,46.71,46.62,46.66,26558.0,46.3861,46.4557,46.3662,46.406,26558.0
2023-09-15 14:10:00,46.66,46.68,46.62,46.62,6249.0,46.406,46.4258,46.3662,46.3662,6249.0
2023-09-15 14:15:00,46.62,46.63,46.58,46.59,9815.0,46.3662,46.3761,46.3264,46.3363,9815.0
2023-09-15 14:20:00,46.59,46.65,46.59,46.59,7059.0,46.3363,46.396,46.3363,46.3363,7059.0
2023-09-15 14:25:00,46.59,46.59,46.56,46.56,12281.0,46.3363,46.3363,46.3065,46.3065,12281.0
2023-09-15 14:30:00,46.57,46.58,46.55,46.58,9390.0,46.3164,46.3264,46.2966,46.3264,9390.0
2023-09-15 14:35:00,46.59,46.6,46.55,46.59,14447.0,46.3363,46.3463,46.2966,46.3363,14447.0
2023-09-15 14:40:00,46.59,46.63,46.58,46.6,8119.0,46.3363,46.3761,46.3264,46.3463,8119.0
2023-09-15 14:45:00,46.61,46.66,46.6,46.65,9181.0,46.3562,46.406,46.3463,46.396,9181.0
2023-09-15 14:50:00,46.65,46.67,46.62,46.66,18092.0,46.396,46.4159,46.3662,46.406,18092.0
2023-09-15 14:55:00,46.66,46.68,46.65,46.68,5692.0,46.406,46.4258,46.396,46.4258,5692.0
2023-09-15 15:00:00,46.68,46.69,46.61,46.62,20000.0,46.4258,46.4358,46.3562,46.3662,20000.0
2023-09-15 15:05:00,46.62,46.62,46.56,46.57,12055.0,46.3662,46.3662,46.3065,46.3164,12055.0
2023-09-15 15:10:00,46.57,46.59,46.56,46.57,13757.0,46.3164,46.3363,46.3065,46.3164,13757.0
2023-09-15 15:15:00,46.56,46.57,46.52,46.57,20472.0,46.3065,46.3164,46.2667,46.3164,20472.0
2023-09-15 15:20:00,46.56,46.57,46.52,46.54,22300.0,46.3065,46.3164,46.2667,46.2866,22300.0
2023-09-15 15:25:00,46.54,46.57,46.54,46.57,18410.0,46.2866,46.3164,46.2866,46.3164,18410.0
2023-09-15 15:30:00,46.57,46.58,46.5,46.51,38156.0,46.3164,46.3264,46.2468,46.2568,38156.0
2023-09-15 15:35:00,46.51,46.55,46.46,46.48,47360.0,46.2568,46.2966,46.207,46.2269,47360.0
2023-09-15 15:40:00,46.48,46.52,46.46,46.51,31447.0,46.2269,46.2667,46.207,46.2568,31447.0
2023-09-15 15:45:00,46.51,46.64,46.49,46.55,76314.0,46.2568,46.3861,46.2369,46.2966,76314.0
2023-09-15 15:50:00,46.55,46.64,46.48,46.63,127283.0,46.2966,46.3861,46.2269,46.3761,127283.0
2023-09-15 15:55:00,46.63,46.71,46.63,46.69,281076.0,46.3761,46.4557,46.3761,46.4358,281076.0
2023-09-18 09:30:00,46.67,46.91,46.61,46.81,17246.0,46.4159,46.6546,46.3562,46.5551,17246.0
2023-09-18 09:35:00,46.82,46.84,46.64,46.75,16879.0,46.5651,46.585,46.3861,46.4955,16879.0
2023-09-18 09:40:00,46.77,46.79,46.64,46.79,22712.0,46.5154,46.5352,46.3861,46.5352,22712.0
2023-09-18 09:45:00,46.83,46.91,46.83,46.86,16706.0,46.575,46.6546,46.575,46.6049,16706.0
2023-09-18 09:50:00,46.85,46.96,46.85,46.87,14282.0,46.5949,46.7043,46.5949,46.6148,14282.0
2023-09-18 09:55:00,46.87,46.91,46.82,46.91,10859.0,46.6148,46.6546,46.5651,46.6546,10859.0
2023-09-18 10:00:00,46.92,47.02,46.91,47.0,18836.0,46.6645,46.764,46.6546,46.7441,18836.0
2023-09-18 10:05:00,47.0,47.0,46.9,46.96,21230.0,46.7441,46.7441,46.6446,46.7043,21230.0
2023-09-18 10:10:00,46.97,46.99,46.91,46.92,15052.0,46.7143,46.7342,46.6546,46.6645,15052.0
2023-09-18 10:15:00,46.91,46.91,46.87,46.89,21138.0,46.6546,46.6546,46.6148,46.6347,21138.0
2023-09-18 10:20:00,46.89,46.94,46.88,46.92,14309.0,46.6347,46.6844,46.6248,46.6645,14309.0
2023-09-18 10:25:00,46.92,46.96,46.89,46.94,25116.0,46.6645,46.7043,46.6347,46.6844,25116.0
2023-09-18 10:30:00,46.95,47.05,46.95,47.04,13305.0,46.6944,46.7938,46.6944,46.7839,13305.0
2023-09-18 10:35:00,47.07,47.09,46.98,46.98,8721.0,46.8137,46.8336,46.7242,46.7242,8721.0
2023-09-18 10:40:00,46.98,47.09,46.97,47.07,12851.0,46.7242,46.8336,46.7143,46.8137,12851.0
2023-09-18 10:45:00,47.07,47.12,47.06,47.06,10077.0,46.8137,46.8635,46.8038,46.8038,10077.0
2023-09-18 10:50:00,47.07,47.11,47.06,47.11,8075.0,46.8137,46.8535,46.8038,46.8535,8075.0
2023-09-18 10:55:00,47.11,47.14,47.1,47.13,8626.0,46.8535,46.8833,46.8436,46.8734,8626.0
2023-09-18 11:00:00,47.13,47.18,47.12,47.15,7573.0,46.8734,46.9231,46.8635,46.8933,7573.0
2023-09-18 11:05:00,47.13,47.16,47.11,47.16,4739.0,46.8734,46.9032,46.8535,46.9032,4739.0
2023-09-18 11:10:00,47.16,47.17,47.11,47.12,12152.0,46.9032,46.9132,46.8535,46.8635,12152.0
2023-09-18 11:15:00,47.12,47.15,47.06,47.07,7685.0,46.8635,46.8933,46.8038,46.8137,7685.0
2023-09-18 11:20:00,47.07,47.12,47.06,47.08,10677.0,46.8137,46.8635,46.8038,46.8237,10677.0
2023-09-18 11:25:00,47.08,47.1,47.05,47.1,10839.0,46.8237,46.8436,46.7938,46.8436,10839.0
2023-09-18 11:30:00,47.11,47.11,47.04,47.05,11646.0,46.8535,46.8535,46.7839,46.7938,11646.0
2023-09-18 11:35:00,47.03,47.05,47.0,47.03,10373.0,46.7739,46.7938,46.7441,46.7739,10373.0
2023-09-18 11:40:00,47.04,47.1,47.03,47.08,8233.0,46.7839,46.8436,46.7739,46.8237,8233.0
2023-09-18 11:45:00,47.08,47.09,47.05,47.05,5107.0,46.8237,46.8336,46.7938,46.7938,5107.0
2023-09-18 11:50:00,47.05,47.08,47.04,47.05,8885.0,46.7938,46.8237,46.7839,46.7938,8885.0
2023-09-18 11:55:00,47.04,47.07,47.02,47.07,8694.0,46.7839,46.8137,46.764,46.8137,8694.0
2023-09-18 12:00:00,47.07,47.09,47.06,47.09,8841.0,46.8137,46.8336,46.8038,46.8336,8841.0
2023-09-18 12:05:00,47.09,47.11,47.07,47.11,8022.0,46.8336,46.8535,46.8137,46.8535,8022.0
2023-09-18 12:10:00,47.11,47.13,47.08,47.09,5546.0,46.8535,46.8734,46.8237,46.8336,5546.0
2023-09-18 12:15:00,47.09,47.09,47.05,47.05,10038.0,46.8336,46.8336,46.7938,46.7938,10038.0
2023-09-18 12:20:00,47.06,47.07,47.02,47.07,8841.0,46.8038,46.8137,46.764,46.8137,8841.0
2023-09-18 12:25:00,47.07,47.12,47.07,47.09,10509.0,46.8137,46.8635,46.8137,46.8336,10509.0
2023-09-18 12:30:00,47.1,47.12,47.07,47.07,6061.0,46.8436,46.8635,46.8137,46.8137,6061.0
2023-09-18 12:35:00,47.08,47.08,47.06,47.07,5686.0,46.8237,46.8237,46.8038,46.8137,5686.0
2023-09-18 12:40:00,47.08,47.1,47.05,47.09,13076.0,46.8237,46.8436,46.7938,46.8336,13076.0
2023-09-18 12:45:00,47.11,47.14,47.09,47.14,6403.0,46.8535,46.8833,46.8336,46.8833,6403.0
2023-09-18 12:50:00,47.14,47.14,47.09,47.1,7165.0,46.8833,46.8833,46.8336,46.8436,7165.0
2023-09-18 12:55:00,47.12,47.13,47.11,47.11,3877.0,46.8635,46.8734,46.8535,46.8535,3877.0
2023-09-18 13:00:00,47.12,47.12,47.11,47.11,4766.0,46.8635,46.8635,46.8535,46.8535,4766.0
2023-09-18 13:05:00,47.12,47.14,47.09,47.09,30519.0,46.8635,46.8833,46.8336,46.8336,30519.0
2023-09-18 13:10:00,47.09,47.12,47.08,47.1,8550.0,46.8336,46.8635,46.8237,46.8436,8550.0
2023-09-18 13:15:00,47.11,47.11,47.06,47.07,12971.0,46.8535,46.8535,46.8038,46.8137,12971.0
2023-09-18 13:20:00,47.06,47.1,47.06,47.07,9373.0,46.8038,46.8436,46.8038,46.8137,9373.0
2023-09-18 13:25:00,47.08,47.12,47.07,47.09,11107.0,46.8237,46.8635,46.8137,46.8336,11107.0
2023-09-18 13:30:00,47.09,47.17,47.09,47.15,15571.0,46.8336,46.9132,46.8336,46.8933,15571.0
2023-09-18 13:35:00,47.15,47.18,47.12,47.13,31990.0,46.8933,46.9231,46.8635,46.8734,31990.0
2023-09-18 13:40:00,47.13,47.18,47.12,47.17,12516.0,46.8734,46.9231,46.8635,46.9132,12516.0
2023-09-18 13:45:00,47.19,47.19,47.16,47.18,10100.0,46.9331,46.9331,46.9032,46.9231,10100.0
2023-09-18 13:50:00,47.18,47.21,47.17,47.21,13683.0,46.9231,46.953,46.9132,46.953,13683.0
2023-09-18 13:55:00,47.21,47.22,47.18,47.21,16971.0,46.953,46.9629,46.9231,46.953,16971.0
2023-09-18 14:00:00,47.22,47.22,47.18,47.18,11253.0,46.9629,46.9629,46.9231,46.9231,11253.0
2023-09-18 14:05:00,47.17,47.17,47.1,47.14,16896.0,46.9132,46.9132,46.8436,46.8833,16896.0
2023-09-18 14:10:00,47.14,47.2,47.14,47.19,20094.0,46.8833,46.943,46.8833,46.9331,20094.0
2023-09-18 14:15:00,47.19,47.21,47.17,47.18,19509.0,46.9331,46.953,46.9132,46.9231,19509.0
2023-09-18 14:20:00,47.18,47.21,47.16,47.2,13136.0,46.9231,46.953,46.9032,46.943,13136.0
2023-09-18 14:25:00,47.19,47.2,47.17,47.18,10937.0,46.9331,46.943,46.9132,46.9231,10937.0
2023-09-18 14:30:00,47.18,47.19,47.15,47.19,11622.0,46.9231,46.9331,46.8933,46.9331,11622.0
2023-09-18 14:35:00,47.18,47.2,47.17,47.18,18529.0,46.9231,46.943,46.9132,46.9231,18529.0
2023-09-18 14:40:00,47.18,47.21,47.17,47.17,31229.0,46.9231,46.953,46.9132,46.9132,31229.0
2023-09-18 14:45:00,47.16,47.17,47.12,47.13,13084.0,46.9032,46.9132,46.8635,46.8734,13084.0
2023-09-18 14:50:00,47.13,47.13,47.07,47.07,15558.0,46.8734,46.8734,46.8137,46.8137,15558.0
2023-09-18 14:55:00,47.07,47.08,47.03,47.07,17388.0,46.8137,46.8237,46.7739,46.8137,17388.0
2023-09-18 15:00:00,47.07,47.08,47.05,47.06,13694.0,46.8137,46.8237,46.7938,46.8038,13694.0
2023-09-18 15:05:00,47.08,47.09,47.05,47.05,14074.0,46.8237,46.8336,46.7938,46.7938,14074.0
2023-09-18 15:10:00,47.06,47.07,47.04,47.05,10715.0,46.8038,46.8137,46.7839,46.7938,10715.0
2023-09-18 15:15:00,47.05,47.07,47.05,47.07,9188.0,46.7938,46.8137,46.7938,46.8137,9188.0
2023-09-18 15:20:00,47.07,47.09,47.06,47.07,29338.0,46.8137,46.8336,46.8038,46.8137,29338.0
2023-09-18 15:25:00,47.07,47.07,47.04,47.07,21054.0,46.8137,46.8137,46.7839,46.8137,21054.0
2023-09-18 15:30:00,47.07,47.08,47.04,47.07,22505.0,46.8137,46.8237,46.7839,46.8137,22505.0
2023-09-18 15:35:00,47.07,47.08,47.03,47.04,27046.0,46.8137,46.8237,46.7739,46.7839,27046.0
2023-09-18 15:40:00,47.04,47.06,47.01,47.02,63829.0,46.7839,46.8038,46.7541,46.764,63829.0
2023-09-18 15:45:00,47.02,47.03,47.0,47.03,46323.0,46.764,46.7739,46.7441,46.7739,46323.0
2023-09-18 15:50:00,47.02,47.08,46.99,47.02,84287.0,46.764,46.8237,46.7342,46.764,84287.0
2023-09-18 15:55:00,47.02,47.11,47.01,47.09,309303.0,46.764,46.8535,46.7541,46.8336,309303.0
2023-09-19 09:30:00,47.09,47.42,47.09,47.38,22607.0,46.8336,47.1618,46.8336,47.122,22607.0
2023-09-19 09:35:00,47.37,47.4,47.31,47.37,9351.0,47.1121,47.1419,47.0524,47.1121,9351.0
2023-09-19 09:40:00,47.41,47.41,47.2,47.2,8333.0,47.1519,47.1519,46.943,46.943,8333.0
2023-09-19 09:45:00,47.2,47.29,47.2,47.26,13633.0,46.943,47.0325,46.943,47.0027,13633.0
2023-09-19 09:50:00,47.27,47.28,47.22,47.26,6943.0,47.0126,47.0226,46.9629,47.0027,6943.0
2023-09-19 09:55:00,47.24,47.24,47.19,47.24,4365.0,46.9828,46.9828,46.9331,46.9828,4365.0
2023-09-19 10:00:00,47.23,47.23,47.13,47.14,12548.0,46.9729,46.9729,46.8734,46.8833,12548.0
2023-09-19 10:05:00,47.13,47.18,47.12,47.18,10027.0,46.8734,46.9231,46.8635,46.9231,10027.0
2023-09-19 10:10:00,47.19,47.24,47.18,47.21,8818.0,46.9331,46.9828,46.9231,46.953,8818.0
2023-09-19 10:15:00,47.22,47.22,47.14,47.17,9135.0,46.9629,46.9629,46.8833,46.9132,9135.0
2023-09-19 10:20:00,47.18,47.22,47.15,47.2,14367.0,46.9231,46.9629,46.8933,46.943,14367.0
2023-09-19 10:25:00,47.2,47.21,47.18,47.2,7966.0,46.943,46.953,46.9231,46.943,7966.0
2023-09-19 10:30:00,47.2,47.2,47.1,47.12,10472.0,46.943,46.943,46.8436,46.8635,10472.0
2023-09-19 10:35:00,47.12,47.12,47.05,47.07,12579.0,46.8635,46.8635,46.7938,46.8137,12579.0
2023-09-19 10:40:00,47.07,47.09,47.04,47.04,5720.0,46.8137,46.8336,46.7839,46.7839,5720.0
2023-09-19 10:45:00,47.03,47.07,47.01,47.04,18533.0,46.7739,46.8137,46.7541,46.7839,18533.0
2023-09-19 10:50:00,47.04,47.04,46.95,46.96,18797.0,46.7839,46.7839,46.6944,46.7043,18797.0
2023-09-19 10:55:00,46.97,47.0,46.94,47.0,18036.0,46.7143,46.7441,46.6844,46.7441,18036.0
2023-09-19 11:00:00,47.0,47.04,46.98,47.01,9239.0,46.7441,46.7839,46.7242,46.7541,9239.0
2023-09-19 11:05:00,47.01,47.05,46.99,47.05,11469.0,46.7541,46.7938,46.7342,46.7938,11469.0
2023-09-19 11:10:00,47.05,47.1,47.03,47.1,6572.0,46.7938,46.8436,46.7739,46.8436,6572.0
2023-09-19 11:15:00,47.1,47.16,47.08,47.16,12629.0,46.8436,46.9032,46.8237,46.9032,12629.0
2023-09-19 11:20:00,47.16,47.17,47.03,47.05,6295.0,46.9032,46.9132,46.7739,46.7938,6295.0
2023-09-19 11:25:00,47.06,47.1,47.06,47.09,5592.0,46.8038,46.8436,46.8038,46.8336,5592.0
2023-09-19 11:30:00,47.09,47.1,47.06,47.07,6518.0,46.8336,46.8436,46.8038,46.8137,6518.0
2023-09-19 11:35:00,47.07,47.08,46.98,47.0,18111.0,46.8137,46.8237,46.7242,46.7441,18111.0
2023-09-19 11:40:00,46.98,47.01,46.96,47.0,20703.0,46.7242,46.7541,46.7043,46.7441,20703.0
2023-09-19 11:45:00,47.01,47.06,46.99,47.04,17246.0,46.7541,46.8038,46.7342,46.7839,17246.0
2023-09-19 11:50:00,47.04,47.07,47.02,47.03,7396.0,46.7839,46.8137,46.764,46.7739,7396.0
2023-09-19 11:55:00,47.04,47.12,47.03,47.1,5921.0,46.7839,46.8635,46.7739,46.8436,5921.0
2023-09-19 12:00:00,47.1,47.1,47.07,47.08,3380.0,46.8436,46.8436,46.8137,46.8237,3380.0
2023-09-19 12:05:00,47.07,47.07,47.02,47.02,4248.0,46.8137,46.8137,46.764,46.764,4248.0
2023-09-19 12:10:00,47.02,47.04,47.02,47.04,3158.0,46.764,46.7839,46.764,46.7839,3158.0
2023-09-19 12:15:00,47.04,47.05,46.97,46.99,23174.0,46.7839,46.7938,46.7143,46.7342,23174.0
2023-09-19 12:20:00,46.97,46.98,46.96,46.98,2969.0,46.7143,46.7242,46.7043,46.7242,2969.0
2023-09-19 12:25:00,46.97,46.97,46.91,46.92,9813.0,46.7143,46.7143,46.6546,46.6645,9813.0
2023-09-19 12:30:00,46.92,46.92,46.89,46.89,7655.0,46.6645,46.6645,46.6347,46.6347,7655.0
2023-09-19 12:35:00,46.88,46.89,46.83,46.84,6898.0,46.6248,46.6347,46.575,46.585,6898.0
2023-09-19 12:40:00,46.85,46.86,46.83,46.84,6727.0,46.5949,46.6049,46.575,46.585,6727.0
2023-09-19 12:45:00,46.83,46.83,46.77,46.79,6939.0,46.575,46.575,46.5154,46.5352,6939.0
2023-09-19 12:50:00,46.79,46.81,46.77,46.8,5339.0,46.5352,46.5551,46.5154,46.5452,5339.0
2023-09-19 12:55:00,46.81,46.81,46.78,46.8,5764.0,46.5551,46.5551,46.5253,46.5452,5764.0
2023-09-19 13:00:00,46.79,46.81,46.77,46.8,7330.0,46.5352,46.5551,46.5154,46.5452,7330.0
2023-09-19 13:05:00,46.8,46.81,46.79,46.8,5205.0,46.5452,46.5551,46.5352,46.5452,5205.0
2023-09-19 13:10:00,46.8,46.83,46.8,46.82,11742.0,46.5452,46.575,46.5452,46.5651,11742.0
2023-09-19 13:15:00,46.82,46.83,46.79,46.79,7220.0,46.5651,46.575,46.5352,46.5352,7220.0
2023-09-19 13:20:00,46.79,46.82,46.78,46.82,5928.0,46.5352,46.5651,46.5253,46.5651,5928.0
2023-09-19 13:25:00,46.8,46.81,46.78,46.78,8722.0,46.5452,46.5551,46.5253,46.5253,8722.0
2023-09-19 13:30:00,46.79,46.82,46.79,46.79,7325.0,46.5352,46.5651,46.5352,46.5352,7325.0
2023-09-19 13:35:00,46.8,46.81,46.78,46.81,7532.0,46.5452,46.5551,46.5253,46.5551,7532.0
2023-09-19 13:40:00,46.81,46.82,46.79,46.8,12319.0,46.5551,46.5651,46.5352,46.5452,12319.0
2023-09-19 13:45:00,46.81,46.86,46.81,46.84,10833.0,46.5551,46.6049,46.5551,46.585,10833.0
2023-09-19 13:50:00,46.84,46.87,46.84,46.85,6556.0,46.585,46.6148,46.585,46.5949,6556.0
2023-09-19 13:55:00,46.84,46.85,46.81,46.84,7812.0,46.585,46.5949,46.5551,46.585,7812.0
2023-09-19 14:00:00,46.84,46.87,46.82,46.87,10344.0,46.585,46.6148,46.5651,46.6148,10344.0
2023-09-19 14:05:00,46.86,46.88,46.84,46.88,9940.0,46.6049,46.6248,46.585,46.6248,9940.0
2023-09-19 14:10:00,46.88,46.91,46.86,46.89,20966.0,46.6248,46.6546,46.6049,46.6347,20966.0
2023-09-19 14:15:00,46.89,46.89,46.86,46.87,9722.0,46.6347,46.6347,46.6049,46.6148,9722.0
2023-09-19 14:20:00,46.87,46.88,46.87,46.88,8458.0,46.6148,46.6248,46.6148,46.6248,8458.0
2023-09-19 14:25:00,46.87,46.91,46.86,46.89,16815.0,46.6148,46.6546,46.6049,46.6347,16815.0
2023-09-19 14:30:00,46.9,46.92,46.9,46.91,6995.0,46.6446,46.6645,46.6446,46.6546,6995.0
2023-09-19 14:35:00,46.92,47.03,46.92,47.01,20883.0,46.6645,46.7739,46.6645,46.7541,20883.0
2023-09-19 14:40:00,47.01,47.03,47.0,47.02,10069.0,46.7541,46.7739,46.7441,46.764,10069.0
2023-09-19 14:45:00,47.03,47.04,46.99,47.0,8646.0,46.7739,46.7839,46.7342,46.7441,8646.0
2023-09-19 14:50:00,46.99,47.02,46.98,47.02,12650.0,46.7342,46.764,46.7242,46.764,12650.0
2023-09-19 14:55:00,47.02,47.03,46.98,46.98,11859.0,46.764,46.7739,46.7242,46.7242,11859.0
2023-09-19 15:00:00,46.98,47.01,46.97,47.0,18017.0,46.7242,46.7541,46.7143,46.7441,18017.0
2023-09-19 15:05:00,47.01,47.02,46.98,47.0,17251.0,46.7541,46.764,46.7242,46.7441,17251.0
2023-09-19 15:10:00,47.0,47.01,46.97,47.0,11661.0,46.7441,46.7541,46.7143,46.7441,11661.0
2023-09-19 15:15:00,47.0,47.01,46.98,47.01,15413.0,46.7441,46.7541,46.7242,46.7541,15413.0
2023-09-19 15:20:00,47.0,47.03,46.99,47.03,12651.0,46.7441,46.7739,46.7342,46.7739,12651.0
2023-09-19 15:25:00,47.04,47.1,47.03,47.09,18236.0,46.7839,46.8436,46.7739,46.8336,18236.0
2023-09-19 15:30:00,47.09,47.1,47.03,47.06,24409.0,46.8336,46.8436,46.7739,46.8038,24409.0
2023-09-19 15:35:00,47.05,47.09,47.04,47.09,18160.0,46.7938,46.8336,46.7839,46.8336,18160.0
2023-09-19 15:40:00,47.09,47.13,47.08,47.13,34551.0,46.8336,46.8734,46.8237,46.8734,34551.0
2023-09-19 15:45:00,47.13,47.15,47.11,47.13,35743.0,46.8734,46.8933,46.8535,46.8734,35743.0
2023-09-19 15:50:00,47.13,47.15,47.11,47.11,60124.0,46.8734,46.8933,46.8535,46.8535,60124.0
2023-09-19 15:55:00,47.11,47.12,47.09,47.12,140236.0,46.8535,46.8635,46.8336,46.8635,140236.0
2023-09-20 09:30:00,47.46,47.67,47.46,47.47,23099.0,47.2016,47.4105,47.2016,47.2115,23099.0
2023-09-20 09:35:00,47.48,47.5,47.33,47.36,4640.0,47.2215,47.2414,47.0723,47.1021,4640.0
2023-09-20 09:40:00,47.35,47.37,47.33,47.36,5592.0,47.0922,47.1121,47.0723,47.1021,5592.0
2023-09-20 09:45:00,47.37,47.51,47.36,47.48,5549.0,47.1121,47.2513,47.1021,47.2215,5549.0
2023-09-20 09:50:00,47.48,47.49,47.44,47.48,4580.0,47.2215,47.2314,47.1817,47.2215,4580.0
2023-09-20 09:55:00,47.49,47.54,47.46,47.49,5198.0,47.2314,47.2812,47.2016,47.2314,5198.0
2023-09-20 10:00:00,47.48,47.49,47.39,47.4,8374.0,47.2215,47.2314,47.132,47.1419,8374.0
2023-09-20 10:05:00,47.38,47.38,47.33,47.37,3841.0,47.122,47.122,47.0723,47.1121,3841.0
2023-09-20 10:10:00,47.37,47.4,47.33,47.33,4348.0,47.1121,47.1419,47.0723,47.0723,4348.0
2023-09-20 10:15:00,47.34,47.42,47.33,47.38,7719.0,47.0823,47.1618,47.0723,47.122,7719.0
2023-09-20 10:20:00,47.38,47.42,47.37,47.41,3079.0,47.122,47.1618,47.1121,47.1519,3079.0
2023-09-20 10:25:00,47.4,47.42,47.37,47.39,6182.0,47.1419,47.1618,47.1121,47.132,6182.0
2023-09-20 10:30:00,47.39,47.39,47.32,47.32,4953.0,47.132,47.132,47.0624,47.0624,4953.0
2023-09-20 10:35:00,47.31,47.31,47.24,47.27,4702.0,47.0524,47.0524,46.9828,47.0126,4702.0
2023-09-20 10:40:00,47.29,47.29,47.17,47.19,4210.0,47.0325,47.0325,46.9132,46.9331,4210.0
2023-09-20 10:45:00,47.2,47.22,47.17,47.18,7668.0,46.943,46.9629,46.9132,46.9231,7668.0
2023-09-20 10:50:00,47.17,47.2,47.16,47.18,5583.0,46.9132,46.943,46.9032,46.9231,5583.0
2023-09-20 10:55:00,47.2,47.21,47.17,47.2,6605.0,46.943,46.953,46.9132,46.943,6605.0
2023-09-20 11:00:00,47.2,47.24,47.19,47.24,3420.0,46.943,46.9828,46.9331,46.9828,3420.0
2023-09-20 11:05:00,47.24,47.3,47.23,47.3,6142.0,46.9828,47.0425,46.9729,47.0425,6142.0
2023-09-20 11:10:00,47.29,47.3,47.23,47.27,4904.0,47.0325,47.0425,46.9729,47.0126,4904.0
2023-09-20 11:15:00,47.27,47.27,47.24,47.25,3577.0,47.0126,47.0126,46.9828,46.9927,3577.0
2023-09-20 11:20:00,47.24,47.24,47.16,47.19,8220.0,46.9828,46.9828,46.9032,46.9331,8220.0
2023-09-20 11:25:00,47.19,47.23,47.18,47.23,7383.0,46.9331,46.9729,46.9231,46.9729,7383.0
2023-09-20 11:30:00,47.25,47.29,47.24,47.28,5543.0,46.9927,47.0325,46.9828,47.0226,5543.0
2023-09-20 11:35:00,47.28,47.29,47.19,47.2,4814.0,47.0226,47.0325,46.9331,46.943,4814.0
2023-09-20 11:40:00,47.19,47.21,47.19,47.2,2816.0,46.9331,46.953,46.9331,46.943,2816.0
2023-09-20 11:45:00,47.19,47.2,47.16,47.16,5772.0,46.9331,46.943,46.9032,46.9032,5772.0
2023-09-20 11:50:00,47.14,47.14,47.07,47.12,17889.0,46.8833,46.8833,46.8137,46.8635,17889.0
2023-09-20 11:55:00,47.13,47.14,47.05,47.08,18464.0,46.8734,46.8833,46.7938,46.8237,18464.0
2023-09-20 12:00:00,47.09,47.09,47.06,47.07,6091.0,46.8336,46.8336,46.8038,46.8137,6091.0
2023-09-20 12:05:00,47.07,47.11,47.06,47.11,3763.0,46.8137,46.8535,46.8038,46.8535,3763.0
2023-09-20 12:10:00,47.11,47.16,47.11,47.15,3707.0,46.8535,46.9032,46.8535,46.8933,3707.0
2023-09-20 12:15:00,47.16,47.16,47.13,47.15,2604.0,46.9032,46.9032,46.8734,46.8933,2604.0
2023-09-20 12:20:00,47.15,47.15,47.12,47.14,4469.0,46.8933,46.8933,46.8635,46.8833,4469.0
2023-09-20 12:25:00,47.14,47.18,47.13,47.18,5179.0,46.8833,46.9231,46.8734,46.9231,5179.0
2023-09-20 12:30:00,47.19,47.2,47.16,47.16,2257.0,46.9331,46.943,46.9032,46.9032,2257.0
2023-09-20 12:35:00,47.18,47.19,47.16,47.16,4519.0,46.9231,46.9331,46.9032,46.9032,4519.0
2023-09-20 12:40:00,47.15,47.17,47.14,47.16,4405.0,46.8933,46.9132,46.8833,46.9032,4405.0
2023-09-20 12:45:00,47.16,47.18,47.14,47.16,8079.0,46.9032,46.9231,46.8833,46.9032,8079.0
2023-09-20 12:50:00,47.17,47.17,47.15,47.16,4719.0,46.9132,46.9132,46.8933,46.9032,4719.0
2023-09-20 12:55:00,47.18,47.19,47.16,47.18,3421.0,46.9231,46.9331,46.9032,46.9231,3421.0
2023-09-20 13:00:00,47.17,47.17,47.13,47.16,3920.0,46.9132,46.9132,46.8734,46.9032,3920.0
2023-09-20 13:05:00,47.15,47.16,47.11,47.11,4323.0,46.8933,46.9032,46.8535,46.8535,4323.0
2023-09-20 13:10:00,47.11,47.11,47.08,47.09,3670.0,46.8535,46.8535,46.8237,46.8336,3670.0
2023-09-20 13:15:00,47.08,47.1,47.08,47.1,3403.0,46.8237,46.8436,46.8237,46.8436,3403.0
2023-09-20 13:20:00,47.1,47.11,47.09,47.1,2370.0,46.8436,46.8535,46.8336,46.8436,2370.0
2023-09-20 13:25:00,47.1,47.1,47.06,47.06,3815.0,46.8436,46.8436,46.8038,46.8038,3815.0
2023-09-20 13:30:00,47.05,47.08,47.03,47.07,10727.0,46.7938,46.8237,46.7739,46.8137,10727.0
2023-09-20 13:35:00,47.07,47.07,47.02,47.02,5575.0,46.8137,46.8137,46.764,46.764,5575.0
2023-09-20 13:40:00,47.01,47.01,46.99,47.0,5390.0,46.7541,46.7541,46.7342,46.7441,5390.0
2023-09-20 13:45:00,47.01,47.04,47.0,47.04,5832.0,46.7541,46.7839,46.7441,46.7839,5832.0
2023-09-20 13:50:00,47.04,47.1,47.03,47.1,4685.0,46.7839,46.8436,46.7739,46.8436,4685.0
2023-09-20 13:55:00,47.1,47.13,47.09,47.1,3895.0,46.8436,46.8734,46.8336,46.8436,3895.0
2023-09-20 14:00:00,47.09,47.1,46.88,46.93,6446.0,46.8336,46.8436,46.6248,46.6745,6446.0
2023-09-20 14:05:00,46.94,47.02,46.92,46.95,5657.0,46.6844,46.764,46.6645,46.6944,5657.0
2023-09-20 14:10:00,46.93,46.99,46.92,46.97,15057.0,46.6745,46.7342,46.6645,46.7143,15057.0
2023-09-20 14:15:00,46.95,47.01,46.93,47.0,6398.0,46.6944,46.7541,46.6745,46.7441,6398.0
2023-09-20 14:20:00,47.02,47.1,46.98,47.1,7501.0,46.764,46.8436,46.7242,46.8436,7501.0
2023-09-20 14:25:00,47.1,47.12,47.09,47.1,6558.0,46.8436,46.8635,46.8336,46.8436,6558.0
2023-09-20 14:30:00,47.09,47.16,47.04,47.1,11755.0,46.8336,46.9032,46.7839,46.8436,11755.0
2023-09-20 14:35:00,47.12,47.17,47.1,47.12,12794.0,46.8635,46.9132,46.8436,46.8635,12794.0
2023-09-20 14:40:00,47.12,47.12,47.01,47.1,17984.0,46.8635,46.8635,46.7541,46.8436,17984.0
2023-09-20 14:45:00,47.09,47.1,47.01,47.03,7190.0,46.8336,46.8436,46.7541,46.7739,7190.0
2023-09-20 14:50:00,47.02,47.04,46.93,47.01,12248.0,46.764,46.7839,46.6745,46.7541,12248.0
2023-09-20 14:55:00,47.0,47.07,46.97,46.97,11955.0,46.7441,46.8137,46.7143,46.7143,11955.0
2023-09-20 15:00:00,46.96,47.02,46.92,46.97,22880.0,46.7043,46.764,46.6645,46.7143,22880.0
2023-09-20 15:05:00,46.98,46.98,46.86,46.89,12726.0,46.7242,46.7242,46.6049,46.6347,12726.0
2023-09-20 15:10:00,46.89,46.91,46.81,46.83,11664.0,46.6347,46.6546,46.5551,46.575,11664.0
2023-09-20 15:15:00,46.83,46.83,46.75,46.76,6889.0,46.575,46.575,46.4955,46.5054,6889.0
2023-09-20 15:20:00,46.78,46.79,46.7,46.76,10006.0,46.5253,46.5352,46.4457,46.5054,10006.0
2023-09-20 15:25:00,46.77,46.82,46.77,46.81,13308.0,46.5154,46.5651,46.5154,46.5551,13308.0
2023-09-20 15:30:00,46.82,46.84,46.66,46.68,18750.0,46.5651,46.585,46.406,46.4258,18750.0
2023-09-20 15:35:00,46.67,46.71,46.62,46.64,13239.0,46.4159,46.4557,46.3662,46.3861,13239.0
2023-09-20 15:40:00,46.63,46.64,46.59,46.61,15709.0,46.3761,46.3861,46.3363,46.3562,15709.0
2023-09-20 15:45:00,46.58,46.66,46.57,46.65,34935.0,46.3264,46.406,46.3164,46.396,34935.0
2023-09-20 15:50:00,46.65,46.69,46.6,46.61,53340.0,46.396,46.4358,46.3463,46.3562,53340.0
2023-09-20 15:55:00,46.62,46.64,46.51,46.54,165487.0,46.3662,46.3861,46.2568,46.2866,165487.0
2023-09-21 09:30:00,46.39,46.46,46.22,46.4,22507.0,46.1374,46.207,45.9684,46.1474,22507.0
2023-09-21 09:35:00,46.37,46.42,46.19,46.21,14907.0,46.1175,46.1673,45.9385,45.9584,14907.0
2023-09-21 09:40:00,46.15,46.16,45.99,46.12,28567.0,45.8987,45.9087,45.7396,45.8689,28567.0
2023-09-21 09:45:00,46.13,46.24,46.12,46.15,13057.0,45.8788,45.9882,45.8689,45.8987,13057.0
2023-09-21 09:50:00,46.16,46.17,46.04,46.11,10782.0,45.9087,45.9186,45.7893,45.859,10782.0
2023-09-21 09:55:00,46.05,46.08,46.0,46.08,6972.0,45.7993,45.8291,45.7495,45.8291,6972.0
2023-09-21 10:00:00,46.09,46.12,46.04,46.04,11898.0,45.8391,45.8689,45.7893,45.7893,11898.0
2023-09-21 10:05:00,46.03,46.17,46.03,46.17,11733.0,45.7794,45.9186,45.7794,45.9186,11733.0
2023-09-21 10:10:00,46.18,46.21,46.16,46.21,6563.0,45.9286,45.9584,45.9087,45.9584,6563.0
2023-09-21 10:15:00,46.22,46.27,46.2,46.2,9378.0,45.9684,46.0181,45.9485,45.9485,9378.0
2023-09-21 10:20:00,46.21,46.27,46.2,46.25,5024.0,45.9584,46.0181,45.9485,45.9982,5024.0
2023-09-21 10:25:00,46.23,46.26,46.21,46.26,11513.0,45.9783,46.0081,45.9584,46.0081,11513.0
2023-09-21 10:30:00,46.27,46.32,46.24,46.3,18730.0,46.0181,46.0678,45.9882,46.0479,18730.0
2023-09-21 10:35:00,46.3,46.36,46.29,46.36,12802.0,46.0479,46.1076,46.038,46.1076,12802.0
2023-09-21 10:40:00,46.37,46.43,46.36,46.4,18123.0,46.1175,46.1772,46.1076,46.1474,18123.0
2023-09-21 10:45:00,46.4,46.42,46.3,46.33,15896.0,46.1474,46.1673,46.0479,46.0778,15896.0
2023-09-21 10:50:00,46.32,46.32,46.28,46.28,11067.0,46.0678,46.0678,46.028,46.028,11067.0
2023-09-21 10:55:00,46.28,46.28,46.2,46.25,10588.0,46.028,46.028,45.9485,45.9982,10588.0
2023-09-21 11:00:00,46.26,46.28,46.23,46.26,7582.0,46.0081,46.028,45.9783,46.0081,7582.0
2023-09-21 11:05:00,46.27,46.3,46.25,46.26,14650.0,46.0181,46.0479,45.9982,46.0081,14650.0
2023-09-21 11:10:00,46.27,46.3,46.21,46.22,12970.0,46.0181,46.0479,45.9584,45.9684,12970.0
2023-09-21 11:15:00,46.2,46.2,46.09,46.12,6555.0,45.9485,45.9485,45.8391,45.8689,6555.0
2023-09-21 11:20:00,46.11,46.17,46.09,46.12,7606.0,45.859,45.9186,45.8391,45.8689,7606.0
2023-09-21 11:25:00,46.11,46.15,46.1,46.12,7588.0,45.859,45.8987,45.849,45.8689,7588.0
2023-09-21 11:30:00,46.13,46.26,46.12,46.26,7427.0,45.8788,46.0081,45.8689,46.0081,7427.0
2023-09-21 11:35:00,46.26,46.38,46.26,46.38,13083.0,46.0081,46.1275,46.0081,46.1275,13083.0
2023-09-21 11:40:00,46.38,46.39,46.31,46.39,5373.0,46.1275,46.1374,46.0579,46.1374,5373.0
2023-09-21 11:45:00,46.39,46.42,46.39,46.41,6048.0,46.1374,46.1673,46.1374,46.1573,6048.0
2023-09-21 11:50:00,46.4,46.41,46.37,46.4,12822.0,46.1474,46.1573,46.1175,46.1474,12822.0
2023-09-21 11:55:00,46.41,46.42,46.33,46.34,7107.0,46.1573,46.1673,46.0778,46.0877,7107.0
2023-09-21 12:00:00,46.35,46.46,46.35,46.45,15697.0,46.0976,46.207,46.0976,46.1971,15697.0
2023-09-21 12:05:00,46.46,46.48,46.43,46.45,17151.0,46.207,46.2269,46.1772,46.1971,17151.0
2023-09-21 12:10:00,46.45,46.47,46.39,46.4,13905.0,46.1971,46.217,46.1374,46.1474,13905.0
2023-09-21 12:15:00,46.39,46.44,46.37,46.44,9096.0,46.1374,46.1872,46.1175,46.1872,9096.0
2023-09-21 12:20:00,46.45,46.51,46.44,46.51,7232.0,46.1971,46.2568,46.1872,46.2568,7232.0
2023-09-21 12:25:00,46.5,46.51,46.46,46.48,9432.0,46.2468,46.2568,46.207,46.2269,9432.0
2023-09-21 12:30:00,46.48,46.51,46.46,46.5,9327.0,46.2269,46.2568,46.207,46.2468,9327.0
2023-09-21 12:35:00,46.51,46.51,46.44,46.49,7654.0,46.2568,46.2568,46.1872,46.2369,7654.0
2023-09-21 12:40:00,46.48,46.51,46.47,46.49,7419.0,46.2269,46.2568,46.217,46.2369,7419.0
2023-09-21 12:45:00,46.49,46.51,46.44,46.47,9041.0,46.2369,46.2568,46.1872,46.217,9041.0
2023-09-21 12:50:00,46.46,46.5,46.45,46.49,6740.0,46.207,46.2468,46.1971,46.2369,6740.0
2023-09-21 12:55:00,46.48,46.49,46.45,46.48,8790.0,46.2269,46.2369,46.1971,46.2269,8790.0
2023-09-21 13:00:00,46.47,46.49,46.45,46.48,8005.0,46.217,46.2369,46.1971,46.2269,8005.0
2023-09-21 13:05:00,46.48,46.51,46.47,46.51,19178.0,46.2269,46.2568,46.217,46.2568,19178.0
2023-09-21 13:10:00,46.51,46.53,46.48,46.52,37784.0,46.2568,46.2767,46.2269,46.2667,37784.0
2023-09-21 13:15:00,46.54,46.66,46.53,46.65,12247.0,46.2866,46.406,46.2767,46.396,12247.0
2023-09-21 13:20:00,46.65,46.77,46.65,46.75,39743.0,46.396,46.5154,46.396,46.4955,39743.0
2023-09-21 13:25:00,46.75,46.76,46.7,46.71,14445.0,46.4955,46.5054,46.4457,46.4557,14445.0
2023-09-21 13:30:00,46.7,46.73,46.68,46.7,15628.0,46.4457,46.4756,46.4258,46.4457,15628.0
2023-09-21 13:35:00,46.7,46.75,46.69,46.74,14692.0,46.4457,46.4955,46.4358,46.4855,14692.0
2023-09-21 13:40:00,46.74,46.75,46.71,46.75,12623.0,46.4855,46.4955,46.4557,46.4955,12623.0
2023-09-21 13:45:00,46.75,46.79,46.73,46.73,12902.0,46.4955,46.5352,46.4756,46.4756,12902.0
2023-09-21 13:50:00,46.73,46.76,46.7,46.75,8578.0,46.4756,46.5054,46.4457,46.4955,8578.0
2023-09-21 13:55:00,46.75,46.75,46.7,46.74,6652.0,46.4955,46.4955,46.4457,46.4855,6652.0
2023-09-21 14:00:00,46.75,46.76,46.67,46.68,11061.0,46.4955,46.5054,46.4159,46.4258,11061.0
2023-09-21 14:05:00,46.69,46.71,46.65,46.66,9187.0,46.4358,46.4557,46.396,46.406,9187.0
2023-09-21 14:10:00,46.66,46.69,46.65,46.66,7839.0,46.406,46.4358,46.396,46.406,7839.0
2023-09-21 14:15:00,46.66,46.68,46.65,46.66,7599.0,46.406,46.4258,46.396,46.406,7599.0
2023-09-21 14:20:00,46.66,46.67,46.58,46.58,13127.0,46.406,46.4159,46.3264,46.3264,13127.0
2023-09-21 14:25:00,46.58,46.58,46.52,46.54,14444.0,46.3264,46.3264,46.2667,46.2866,14444.0
2023-09-21 14:30:00,46.54,46.54,46.5,46.52,5267.0,46.2866,46.2866,46.2468,46.2667,5267.0
2023-09-21 14:35:00,46.52,46.53,46.47,46.48,16989.0,46.2667,46.2767,46.217,46.2269,16989.0
2023-09-21 14:40:00,46.46,46.47,46.44,46.46,16223.0,46.207,46.217,46.1872,46.207,16223.0
2023-09-21 14:45:00,46.46,46.48,46.41,46.41,9121.0,46.207,46.2269,46.1573,46.1573,9121.0
2023-09-21 14:50:00,46.41,46.42,46.35,46.37,29710.0,46.1573,46.1673,46.0976,46.1175,29710.0
2023-09-21 14:55:00,46.38,46.38,46.34,46.36,9955.0,46.1275,46.1275,46.0877,46.1076,9955.0
2023-09-21 15:00:00,46.36,46.4,46.33,46.38,17674.0,46.1076,46.1474,46.0778,46.1275,17674.0
2023-09-21 15:05:00,46.38,46.39,46.35,46.38,10787.0,46.1275,46.1374,46.0976,46.1275,10787.0
2023-09-21 15:10:00,46.38,46.39,46.35,46.37,14242.0,46.1275,46.1374,46.0976,46.1175,14242.0
2023-09-21 15:15:00,46.37,46.37,46.32,46.35,14722.0,46.1175,46.1175,46.0678,46.0976,14722.0
2023-09-21 15:20:00,46.35,46.36,46.31,46.32,12670.0,46.0976,46.1076,46.0579,46.0678,12670.0
2023-09-21 15:25:00,46.32,46.32,46.22,46.23,18974.0,46.0678,46.0678,45.9684,45.9783,18974.0
2023-09-21 15:30:00,46.23,46.28,46.19,46.25,24333.0,45.9783,46.028,45.9385,45.9982,24333.0
2023-09-21 15:35:00,46.25,46.31,46.25,46.27,24514.0,45.9982,46.0579,45.9982,46.0181,24514.0
2023-09-21 15:40:00,46.26,46.27,46.21,46.25,35539.0,46.0081,46.0181,45.9584,45.9982,35539.0
2023-09-21 15:45:00,46.25,46.3,46.2,46.2,49641.0,45.9982,46.0479,45.9485,45.9485,49641.0
2023-09-21 15:50:00,46.19,46.2,46.12,46.13,76675.0,45.9385,45.9485,45.8689,45.8788,76675.0
2023-09-21 15:55:00,46.13,46.15,46.05,46.07,174819.0,45.8788,45.8987,45.7993,45.8192,174819.0
2023-09-22 09:30:00,46.03,46.39,45.96,45.97,66064.0,45.7794,46.1374,45.7098,45.7197,66064.0
2023-09-22 09:35:00,46.01,46.21,46.01,46.19,6797.0,45.7595,45.9584,45.7595,45.9385,6797.0
2023-09-22 09:40:00,46.19,46.23,46.03,46.08,7975.0,45.9385,45.9783,45.7794,45.8291,7975.0
2023-09-22 09:45:00,46.06,46.1,46.01,46.01,10487.0,45.8092,45.849,45.7595,45.7595,10487.0
2023-09-22 09:50:00,46.03,46.04,45.88,45.88,6073.0,45.7794,45.7893,45.6302,45.6302,6073.0
2023-09-22 09:55:00,45.9,45.94,45.84,45.94,4953.0,45.6501,45.6899,45.5904,45.6899,4953.0
2023-09-22 10:00:00,45.94,45.95,45.84,45.95,8415.0,45.6899,45.6998,45.5904,45.6998,8415.0
2023-09-22 10:05:00,45.98,46.04,45.96,46.04,7964.0,45.7297,45.7893,45.7098,45.7893,7964.0
2023-09-22 10:10:00,46.04,46.12,46.04,46.04,17304.0,45.7893,45.8689,45.7893,45.7893,17304.0
2023-09-22 10:15:00,46.03,46.07,45.99,46.07,8467.0,45.7794,45.8192,45.7396,45.8192,8467.0
2023-09-22 10:20:00,46.07,46.1,46.01,46.1,11241.0,45.8192,45.849,45.7595,45.849,11241.0
2023-09-22 10:25:00,46.09,46.1,46.05,46.08,6893.0,45.8391,45.849,45.7993,45.8291,6893.0
2023-09-22 10:30:00,46.07,46.15,46.07,46.11,13744.0,45.8192,45.8987,45.8192,45.859,13744.0
2023-09-22 10:35:00,46.12,46.15,46.03,46.03,14886.0,45.8689,45.8987,45.7794,45.7794,14886.0
2023-09-22 10:40:00,46.03,46.07,46.01,46.02,12085.0,45.7794,45.8192,45.7595,45.7694,12085.0
2023-09-22 10:45:00,46.03,46.1,46.01,46.1,16818.0,45.7794,45.849,45.7595,45.849,16818.0
2023-09-22 10:50:00,46.09,46.1,46.03,46.07,7869.0,45.8391,45.849,45.7794,45.8192,7869.0
2023-09-22 10:55:00,46.08,46.16,46.08,46.16,7065.0,45.8291,45.9087,45.8291,45.9087,7065.0
2023-09-22 11:00:00,46.17,46.18,46.06,46.11,14146.0,45.9186,45.9286,45.8092,45.859,14146.0
2023-09-22 11:05:00,46.12,46.15,46.04,46.06,15707.0,45.8689,45.8987,45.7893,45.8092,15707.0
2023-09-22 11:10:00,46.06,46.06,45.99,46.03,10370.0,45.8092,45.8092,45.7396,45.7794,10370.0
2023-09-22 11:15:00,46.07,46.09,46.03,46.04,6362.0,45.8192,45.8391,45.7794,45.7893,6362.0
2023-09-22 11:20:00,46.04,46.08,45.99,46.01,15697.0,45.7893,45.8291,45.7396,45.7595,15697.0
2023-09-22 11:25:00,46.01,46.05,45.99,46.04,5241.0,45.7595,45.7993,45.7396,45.7893,5241.0
2023-09-22 11:30:00,46.03,46.03,45.97,45.98,28846.0,45.7794,45.7794,45.7197,45.7297,28846.0
2023-09-22 11:35:00,45.99,46.01,45.88,45.89,22409.0,45.7396,45.7595,45.6302,45.6401,22409.0
2023-09-22 11:40:00,45.88,45.89,45.71,45.73,28106.0,45.6302,45.6401,45.4611,45.481,28106.0
2023-09-22 11:45:00,45.75,45.8,45.73,45.75,19108.0,45.5009,45.5506,45.481,45.5009,19108.0
2023-09-22 11:50:00,45.74,45.79,45.73,45.75,14630.0,45.491,45.5407,45.481,45.5009,14630.0
2023-09-22 11:55:00,45.74,45.78,45.7,45.71,12288.0,45.491,45.5307,45.4512,45.4611,12288.0
2023-09-22 12:00:00,45.71,45.73,45.67,45.73,9971.0,45.4611,45.481,45.4213,45.481,9971.0
2023-09-22 12:05:00,45.72,45.8,45.71,45.8,13237.0,45.4711,45.5506,45.4611,45.5506,13237.0
2023-09-22 12:10:00,45.78,45.82,45.78,45.8,13293.0,45.5307,45.5705,45.5307,45.5506,13293.0
2023-09-22 12:15:00,45.81,45.88,45.81,45.87,5754.0,45.5606,45.6302,45.5606,45.6203,5754.0
2023-09-22 12:20:00,45.87,45.87,45.83,45.83,7934.0,45.6203,45.6203,45.5805,45.5805,7934.0
2023-09-22 12:25:00,45.83,45.85,45.83,45.84,8076.0,45.5805,45.6004,45.5805,45.5904,8076.0
2023-09-22 12:30:00,45.84,45.85,45.78,45.8,10495.0,45.5904,45.6004,45.5307,45.5506,10495.0
2023-09-22 12:35:00,45.8,45.87,45.79,45.87,8259.0,45.5506,45.6203,45.5407,45.6203,8259.0
2023-09-22 12:40:00,45.87,45.94,45.87,45.9,7919.0,45.6203,45.6899,45.6203,45.6501,7919.0
2023-09-22 12:45:00,45.9,45.91,45.83,45.84,6079.0,45.6501,45.66,45.5805,45.5904,6079.0
2023-09-22 12:50:00,45.85,45.85,45.8,45.82,9191.0,45.6004,45.6004,45.5506,45.5705,9191.0
2023-09-22 12:55:00,45.82,45.87,45.82,45.84,8443.0,45.5705,45.6203,45.5705,45.5904,8443.0
2023-09-22 13:00:00,45.83,45.87,45.81,45.87,6328.0,45.5805,45.6203,45.5606,45.6203,6328.0
2023-09-22 13:05:00,45.86,45.92,45.85,45.88,6206.0,45.6103,45.67,45.6004,45.6302,6206.0
2023-09-22 13:10:00,45.88,45.94,45.87,45.89,5928.0,45.6302,45.6899,45.6203,45.6401,5928.0
2023-09-22 13:15:00,45.9,45.9,45.85,45.9,16879.0,45.6501,45.6501,45.6004,45.6501,16879.0
2023-09-22 13:20:00,45.9,45.9,45.81,45.85,8302.0,45.6501,45.6501,45.5606,45.6004,8302.0
2023-09-22 13:25:00,45.86,45.87,45.83,45.86,7346.0,45.6103,45.6203,45.5805,45.6103,7346.0
2023-09-22 13:30:00,45.86,45.87,45.83,45.84,6052.0,45.6103,45.6203,45.5805,45.5904,6052.0
2023-09-22 13:35:00,45.83,45.86,45.78,45.8,13364.0,45.5805,45.6103,45.5307,45.5506,13364.0
2023-09-22 13:40:00,45.81,45.81,45.77,45.8,8007.0,45.5606,45.5606,45.5208,45.5506,8007.0
2023-09-22 13:45:00,45.8,45.82,45.77,45.79,8859.0,45.5506,45.5705,45.5208,45.5407,8859.0
2023-09-22 13:50:00,45.79,45.84,45.79,45.8,7089.0,45.5407,45.5904,45.5407,45.5506,7089.0
2023-09-22 13:55:00,45.81,45.84,45.8,45.82,7170.0,45.5606,45.5904,45.5506,45.5705,7170.0
2023-09-22 14:00:00,45.83,45.83,45.79,45.82,5323.0,45.5805,45.5805,45.5407,45.5705,5323.0
2023-09-22 14:05:00,45.82,45.84,45.8,45.84,8332.0,45.5705,45.5904,45.5506,45.5904,8332.0
2023-09-22 14:10:00,45.84,45.85,45.78,45.85,11929.0,45.5904,45.6004,45.5307,45.6004,11929.0
2023-09-22 14:15:00,45.83,45.83,45.77,45.78,10078.0,45.5805,45.5805,45.5208,45.5307,10078.0
2023-09-22 14:20:00,45.77,45.81,45.75,45.76,6555.0,45.5208,45.5606,45.5009,45.5109,6555.0
2023-09-22 14:25:00,45.76,45.8,45.75,45.76,9260.0,45.5109,45.5506,45.5009,45.5109,9260.0
2023-09-22 14:30:00,45.76,45.76,45.73,45.76,6817.0,45.5109,45.5109,45.481,45.5109,6817.0
2023-09-22 14:35:00,45.76,45.77,45.73,45.75,11198.0,45.5109,45.5208,45.481,45.5009,11198.0
2023-09-22 14:40:00,45.75,45.76,45.68,45.69,9153.0,45.5009,45.5109,45.4313,45.4412,9153.0
2023-09-22 14:45:00,45.69,45.75,45.68,45.75,9324.0,45.4412,45.5009,45.4313,45.5009,9324.0
2023-09-22 14:50:00,45.75,45.76,45.74,45.75,6616.0,45.5009,45.5109,45.491,45.5009,6616.0
2023-09-22 14:55:00,45.75,45.8,45.74,45.8,14962.0,45.5009,45.5506,45.491,45.5506,14962.0
2023-09-22 15:00:00,45.8,45.93,45.8,45.88,14798.0,45.5506,45.6799,45.5506,45.6302,14798.0
2023-09-22 15:05:00,45.87,45.95,45.85,45.95,11934.0,45.6203,45.6998,45.6004,45.6998,11934.0
2023-09-22 15:10:00,45.95,45.95,45.89,45.9,11063.0,45.6998,45.6998,45.6401,45.6501,11063.0
2023-09-22 15:15:00,45.91,45.99,45.91,45.96,9282.0,45.66,45.7396,45.66,45.7098,9282.0
2023-09-22 15:20:00,45.97,46.05,45.96,46.05,11125.0,45.7197,45.7993,45.7098,45.7993,11125.0
2023-09-22 15:25:00,46.05,46.05,46.0,46.01,11094.0,45.7993,45.7993,45.7495,45.7595,11094.0
2023-09-22 15:30:00,46.02,46.04,45.96,45.98,16436.0,45.7694,45.7893,45.7098,45.7297,16436.0
2023-09-22 15:35:00,45.97,45.98,45.92,45.95,17477.0,45.7197,45.7297,45.67,45.6998,17477.0
2023-09-22 15:40:00,45.95,45.95,45.81,45.81,20885.0,45.6998,45.6998,45.5606,45.5606,20885.0
2023-09-22 15:45:00,45.82,45.85,45.76,45.77,25710.0,45.5705,45.6004,45.5109,45.5208,25710.0
2023-09-22 15:50:00,45.77,45.82,45.74,45.76,61749.0,45.5208,45.5705,45.491,45.5109,61749.0
2023-09-22 15:55:00,45.76,45.81,45.74,45.8,212639.0,45.5109,45.5606,45.491,45.5506,212639.0
2023-09-25 09:30:00,45.55,45.7,45.5,45.65,23060.0,45.302,45.4512,45.2523,45.4015,23060.0
2023-09-25 09:35:00,45.65,45.78,45.54,45.65,13489.0,45.4015,45.5307,45.2921,45.4015,13489.0
2023-09-25 09:40:00,45.66,45.84,45.66,45.8,11936.0,45.4114,45.5904,45.4114,45.5506,11936.0
2023-09-25 09:45:00,45.8,45.89,45.77,45.83,8757.0,45.5506,45.6401,45.5208,45.5805,8757.0
2023-09-25 09:50:00,45.84,45.93,45.83,45.91,13641.0,45.5904,45.6799,45.5805,45.66,13641.0
2023-09-25 09:55:00,45.9,45.96,45.9,45.95,9796.0,45.6501,45.7098,45.6501,45.6998,9796.0
2023-09-25 10:00:00,45.93,45.93,45.7,45.73,13046.0,45.6799,45.6799,45.4512,45.481,13046.0
2023-09-25 10:05:00,45.71,45.76,45.65,45.65,8672.0,45.4611,45.5109,45.4015,45.4015,8672.0
2023-09-25 10:10:00,45.66,45.79,45.66,45.78,8598.0,45.4114,45.5407,45.4114,45.5307,8598.0
2023-09-25 10:15:00,45.77,45.83,45.77,45.77,9224.0,45.5208,45.5805,45.5208,45.5208,9224.0
2023-09-25 10:20:00,45.78,45.87,45.78,45.85,6051.0,45.5307,45.6203,45.5307,45.6004,6051.0
2023-09-25 10:25:00,45.83,45.9,45.78,45.87,14165.0,45.5805,45.6501,45.5307,45.6203,14165.0
2023-09-25 10:30:00,45.87,45.93,45.85,45.93,11968.0,45.6203,45.6799,45.6004,45.6799,11968.0
2023-09-25 10:35:00,45.93,45.97,45.93,45.97,6471.0,45.6799,45.7197,45.6799,45.7197,6471.0
2023-09-25 10:40:00,45.96,45.96,45.89,45.91,10504.0,45.7098,45.7098,45.6401,45.66,10504.0
2023-09-25 10:45:00,45.92,45.97,45.92,45.93,5954.0,45.67,45.7197,45.67,45.6799,5954.0
2023-09-25 10:50:00,45.92,45.94,45.91,45.93,6840.0,45.67,45.6899,45.66,45.6799,6840.0
2023-09-25 10:55:00,45.93,45.96,45.91,45.93,6797.0,45.6799,45.7098,45.66,45.6799,6797.0
2023-09-25 11:00:00,45.93,45.99,45.93,45.96,5611.0,45.6799,45.7396,45.6799,45.7098,5611.0
2023-09-25 11:05:00,45.96,46.09,45.96,46.09,11348.0,45.7098,45.8391,45.7098,45.8391,11348.0
2023-09-25 11:10:00,46.11,46.12,46.08,46.11,8184.0,45.859,45.8689,45.8291,45.859,8184.0
2023-09-25 11:15:00,46.12,46.25,46.12,46.25,8820.0,45.8689,45.9982,45.8689,45.9982,8820.0
2023-09-25 11:20:00,46.27,46.27,46.24,46.25,2440.0,46.0181,46.0181,45.9882,45.9982,2440.0
2023-09-25 11:25:00,46.26,46.26,46.21,46.21,5933.0,46.0081,46.0081,45.9584,45.9584,5933.0
2023-09-25 11:30:00,46.21,46.22,46.19,46.22,4743.0,45.9584,45.9684,45.9385,45.9684,4743.0
2023-09-25 11:35:00,46.22,46.24,46.21,46.23,10329.0,45.9684,45.9882,45.9584,45.9783,10329.0
2023-09-25 11:40:00,46.23,46.33,46.22,46.33,14578.0,45.9783,46.0778,45.9684,46.0778,14578.0
2023-09-25 11:45:00,46.33,46.36,46.25,46.28,7663.0,46.0778,46.1076,45.9982,46.028,7663.0
2023-09-25 11:50:00,46.29,46.35,46.28,46.31,12258.0,46.038,46.0976,46.028,46.0579,12258.0
2023-09-25 11:55:00,46.32,46.35,46.31,46.35,6720.0,46.0678,46.0976,46.0579,46.0976,6720.0
2023-09-25 12:00:00,46.35,46.35,46.3,46.31,6841.0,46.0976,46.0976,46.0479,46.0579,6841.0
2023-09-25 12:05:00,46.31,46.33,46.3,46.32,5569.0,46.0579,46.0778,46.0479,46.0678,5569.0
2023-09-25 12:10:00,46.31,46.33,46.28,46.29,5841.0,46.0579,46.0778,46.028,46.038,5841.0
2023-09-25 12:15:00,46.3,46.36,46.29,46.36,5430.0,46.0479,46.1076,46.038,46.1076,5430.0
2023-09-25 12:20:00,46.36,46.38,46.35,46.36,14532.0,46.1076,46.1275,46.0976,46.1076,14532.0
2023-09-25 12:25:00,46.36,46.39,46.35,46.38,18521.0,46.1076,46.1374,46.0976,46.1275,18521.0
2023-09-25 12:30:00,46.36,46.38,46.34,46.37,14719.0,46.1076,46.1275,46.0877,46.1175,14719.0
2023-09-25 12:35:00,46.36,46.4,46.35,46.37,5592.0,46.1076,46.1474,46.0976,46.1175,5592.0
2023-09-25 12:40:00,46.38,46.44,46.37,46.41,8583.0,46.1275,46.1872,46.1175,46.1573,8583.0
2023-09-25 12:45:00,46.4,46.42,46.38,46.41,4239.0,46.1474,46.1673,46.1275,46.1573,4239.0
2023-09-25 12:50:00,46.4,46.4,46.35,46.38,8242.0,46.1474,46.1474,46.0976,46.1275,8242.0
2023-09-25 12:55:00,46.39,46.39,46.37,46.39,8622.0,46.1374,46.1374,46.1175,46.1374,8622.0
2023-09-25 13:00:00,46.39,46.39,46.36,46.37,2788.0,46.1374,46.1374,46.1076,46.1175,2788.0
2023-09-25 13:05:00,46.36,46.41,46.35,46.4,9152.0,46.1076,46.1573,46.0976,46.1474,9152.0
2023-09-25 13:10:00,46.4,46.44,46.4,46.41,6019.0,46.1474,46.1872,46.1474,46.1573,6019.0
2023-09-25 13:15:00,46.42,46.42,46.39,46.41,9414.0,46.1673,46.1673,46.1374,46.1573,9414.0
2023-09-25 13:20:00,46.42,46.45,46.39,46.41,8409.0,46.1673,46.1971,46.1374,46.1573,8409.0
2023-09-25 13:25:00,46.41,46.41,46.34,46.36,10449.0,46.1573,46.1573,46.0877,46.1076,10449.0
2023-09-25 13:30:00,46.37,46.38,46.32,46.38,7233.0,46.1175,46.1275,46.0678,46.1275,7233.0
2023-09-25 13:35:00,46.38,46.42,46.36,46.41,6281.0,46.1275,46.1673,46.1076,46.1573,6281.0
2023-09-25 13:40:00,46.41,46.42,46.3,46.34,14894.0,46.1573,46.1673,46.0479,46.0877,14894.0
2023-09-25 13:45:00,46.33,46.36,46.32,46.35,12734.0,46.0778,46.1076,46.0678,46.0976,12734.0
2023-09-25 13:50:00,46.34,46.41,46.33,46.4,8450.0,46.0877,46.1573,46.0778,46.1474,8450.0
2023-09-25 13:55:00,46.4,46.42,46.38,46.4,5419.0,46.1474,46.1673,46.1275,46.1474,5419.0
2023-09-25 14:00:00,46.41,46.42,46.38,46.41,6649.0,46.1573,46.1673,46.1275,46.1573,6649.0
2023-09-25 14:05:00,46.41,46.42,46.38,46.39,8833.0,46.1573,46.1673,46.1275,46.1374,8833.0
2023-09-25 14:10:00,46.38,46.41,46.36,46.37,7606.0,46.1275,46.1573,46.1076,46.1175,7606.0
2023-09-25 14:15:00,46.37,46.38,46.36,46.38,6211.0,46.1175,46.1275,46.1076,46.1275,6211.0
2023-09-25 14:20:00,46.38,46.38,46.33,46.34,12340.0,46.1275,46.1275,46.0778,46.0877,12340.0
2023-09-25 14:25:00,46.34,46.38,46.34,46.35,7466.0,46.0877,46.1275,46.0877,46.0976,7466.0
2023-09-25 14:30:00,46.34,46.37,46.32,46.37,5948.0,46.0877,46.1175,46.0678,46.1175,5948.0
2023-09-25 14:35:00,46.37,46.42,46.37,46.38,8202.0,46.1175,46.1673,46.1175,46.1275,8202.0
2023-09-25 14:40:00,46.37,46.39,46.34,46.34,9023.0,46.1175,46.1374,46.0877,46.0877,9023.0
2023-09-25 14:45:00,46.34,46.36,46.34,46.36,7337.0,46.0877,46.1076,46.0877,46.1076,7337.0
2023-09-25 14:50:00,46.34,46.36,46.33,46.36,7381.0,46.0877,46.1076,46.0778,46.1076,7381.0
2023-09-25 14:55:00,46.36,46.36,46.32,46.33,7570.0,46.1076,46.1076,46.0678,46.0778,7570.0
2023-09-25 15:00:00,46.32,46.36,46.29,46.3,9659.0,46.0678,46.1076,46.038,46.0479,9659.0
2023-09-25 15:05:00,46.3,46.3,46.26,46.26,4031.0,46.0479,46.0479,46.0081,46.0081,4031.0
2023-09-25 15:10:00,46.27,46.31,46.26,46.31,11872.0,46.0181,46.0579,46.0081,46.0579,11872.0
2023-09-25 15:15:00,46.32,46.4,46.32,46.4,10553.0,46.0678,46.1474,46.0678,46.1474,10553.0
2023-09-25 15:20:00,46.4,46.42,46.37,46.38,15167.0,46.1474,46.1673,46.1175,46.1275,15167.0
2023-09-25 15:25:00,46.38,46.39,46.34,46.39,17206.0,46.1275,46.1374,46.0877,46.1374,17206.0
2023-09-25 15:30:00,46.4,46.43,46.37,46.4,15428.0,46.1474,46.1772,46.1175,46.1474,15428.0
2023-09-25 15:35:00,46.4,46.4,46.36,46.38,15396.0,46.1474,46.1474,46.1076,46.1275,15396.0
2023-09-25 15:40:00,46.38,46.38,46.33,46.34,15920.0,46.1275,46.1275,46.0778,46.0877,15920.0
2023-09-25 15:45:00,46.34,46.38,46.31,46.34,33843.0,46.0877,46.1275,46.0579,46.0877,33843.0
2023-09-25 15:50:00,46.33,46.35,46.2,46.23,48037.0,46.0778,46.0976,45.9485,45.9783,48037.0
2023-09-25 15:55:00,46.23,46.38,46.22,46.3,148245.0,45.9783,46.1275,45.9684,46.0479,148245.0
2023-09-26 09:30:00,46.1,46.27,46.02,46.2,23178.0,45.849,46.0181,45.7694,45.9485,23178.0
2023-09-26 09:35:00,46.2,46.32,46.2,46.3,4499.0,45.9485,46.0678,45.9485,46.0479,4499.0
2023-09-26 09:40:00,46.3,46.3,46.23,46.28,9965.0,46.0479,46.0479,45.9783,46.028,9965.0
2023-09-26 09:45:00,46.28,46.28,46.16,46.16,6899.0,46.028,46.028,45.9087,45.9087,6899.0
2023-09-26 09:50:00,46.12,46.13,45.98,46.06,6295.0,45.8689,45.8788,45.7297,45.8092,6295.0
2023-09-26 09:55:00,46.02,46.13,46.01,46.13,9911.0,45.7694,45.8788,45.7595,45.8788,9911.0
2023-09-26 10:00:00,46.14,46.16,46.04,46.05,5325.0,45.8888,45.9087,45.7893,45.7993,5325.0
2023-09-26 10:05:00,46.04,46.09,46.02,46.08,5100.0,45.7893,45.8391,45.7694,45.8291,5100.0
2023-09-26 10:10:00,46.07,46.1,46.0,46.02,5141.0,45.8192,45.849,45.7495,45.7694,5141.0
2023-09-26 10:15:00,46.02,46.05,45.99,46.05,5610.0,45.7694,45.7993,45.7396,45.7993,5610.0
2023-09-26 10:20:00,46.04,46.14,46.04,46.11,9324.0,45.7893,45.8888,45.7893,45.859,9324.0
2023-09-26 10:25:00,46.1,46.2,46.1,46.18,7238.0,45.849,45.9485,45.849,45.9286,7238.0
2023-09-26 10:30:00,46.17,46.17,46.08,46.11,6970.0,45.9186,45.9186,45.8291,45.859,6970.0
2023-09-26 10:35:00,46.1,46.11,46.06,46.07,5270.0,45.849,45.859,45.8092,45.8192,5270.0
2023-09-26 10:40:00,46.08,46.17,46.08,46.16,6100.0,45.8291,45.9186,45.8291,45.9087,6100.0
2023-09-26 10:45:00,46.16,46.16,46.03,46.03,5957.0,45.9087,45.9087,45.7794,45.7794,5957.0
2023-09-26 10:50:00,46.02,46.03,46.0,46.03,3906.0,45.7694,45.7794,45.7495,45.7794,3906.0
2023-09-26 10:55:00,46.03,46.1,46.02,46.1,7828.0,45.7794,45.849,45.7694,45.849,7828.0
2023-09-26 11:00:00,46.1,46.12,46.08,46.1,5230.0,45.849,45.8689,45.8291,45.849,5230.0
2023-09-26 11:05:00,46.11,46.13,46.09,46.11,22719.0,45.859,45.8788,45.8391,45.859,22719.0
2023-09-26 11:10:00,46.11,46.16,46.09,46.16,27984.0,45.859,45.9087,45.8391,45.9087,27984.0
2023-09-26 11:15:00,46.16,46.19,46.11,46.12,14504.0,45.9087,45.9385,45.859,45.8689,14504.0
2023-09-26 11:20:00,46.12,46.14,46.08,46.09,8197.0,45.8689,45.8888,45.8291,45.8391,8197.0
2023-09-26 11:25:00,46.06,46.07,45.99,46.01,13987.0,45.8092,45.8192,45.7396,45.7595,13987.0
2023-09-26 11:30:00,46.02,46.03,45.99,46.02,11101.0,45.7694,45.7794,45.7396,45.7694,11101.0
2023-09-26 11:35:00,46.02,46.09,46.0,46.08,5943.0,45.7694,45.8391,45.7495,45.8291,5943.0
2023-09-26 11:40:00,46.07,46.07,46.01,46.02,11319.0,45.8192,45.8192,45.7595,45.7694,11319.0
2023-09-26 11:45:00,46.0,46.04,46.0,46.03,13256.0,45.7495,45.7893,45.7495,45.7794,13256.0
2023-09-26 11:50:00,46.03,46.05,46.0,46.02,21887.0,45.7794,45.7993,45.7495,45.7694,21887.0
2023-09-26 11:55:00,46.02,46.05,46.0,46.04,16934.0,45.7694,45.7993,45.7495,45.7893,16934.0
2023-09-26 12:00:00,46.05,46.06,46.01,46.03,7664.0,45.7993,45.8092,45.7595,45.7794,7664.0
2023-09-26 12:05:00,46.02,46.06,46.01,46.05,10355.0,45.7694,45.8092,45.7595,45.7993,10355.0
2023-09-26 12:10:00,46.05,46.06,46.02,46.02,5055.0,45.7993,45.8092,45.7694,45.7694,5055.0
2023-09-26 12:15:00,46.02,46.06,46.01,46.05,5689.0,45.7694,45.8092,45.7595,45.7993,5689.0
2023-09-26 12:20:00,46.03,46.06,46.02,46.05,3932.0,45.7794,45.8092,45.7694,45.7993,3932.0
2023-09-26 12:25:00,46.06,46.11,46.05,46.11,11907.0,45.8092,45.859,45.7993,45.859,11907.0
2023-09-26 12:30:00,46.11,46.15,46.08,46.15,10273.0,45.859,45.8987,45.8291,45.8987,10273.0
2023-09-26 12:35:00,46.15,46.18,46.13,46.18,8545.0,45.8987,45.9286,45.8788,45.9286,8545.0
2023-09-26 12:40:00,46.18,46.2,46.17,46.2,19134.0,45.9286,45.9485,45.9186,45.9485,19134.0
2023-09-26 12:45:00,46.2,46.22,46.13,46.15,18665.0,45.9485,45.9684,45.8788,45.8987,18665.0
2023-09-26 12:50:00,46.15,46.21,46.14,46.2,8792.0,45.8987,45.9584,45.8888,45.9485,8792.0
2023-09-26 12:55:00,46.2,46.24,46.19,46.21,7433.0,45.9485,45.9882,45.9385,45.9584,7433.0
2023-09-26 13:00:00,46.21,46.24,46.17,46.23,13790.0,45.9584,45.9882,45.9186,45.9783,13790.0
2023-09-26 13:05:00,46.22,46.29,46.16,46.29,14607.0,45.9684,46.038,45.9087,46.038,14607.0
2023-09-26 13:10:00,46.29,46.3,46.25,46.26,9454.0,46.038,46.0479,45.9982,46.0081,9454.0
2023-09-26 13:15:00,46.26,46.29,46.23,46.24,10291.0,46.0081,46.038,45.9783,45.9882,10291.0
2023-09-26 13:20:00,46.24,46.26,46.22,46.23,10118.0,45.9882,46.0081,45.9684,45.9783,10118.0
2023-09-26 13:25:00,46.23,46.25,46.17,46.19,9132.0,45.9783,45.9982,45.9186,45.9385,9132.0
2023-09-26 13:30:00,46.18,46.21,46.17,46.19,9661.0,45.9286,45.9584,45.9186,45.9385,9661.0
2023-09-26 13:35:00,46.18,46.19,46.12,46.13,11233.0,45.9286,45.9385,45.8689,45.8788,11233.0
2023-09-26 13:40:00,46.12,46.13,46.08,46.09,9064.0,45.8689,45.8788,45.8291,45.8391,9064.0
2023-09-26 13:45:00,46.09,46.11,46.06,46.08,9735.0,45.8391,45.859,45.8092,45.8291,9735.0
2023-09-26 13:50:00,46.1,46.16,46.1,46.14,11733.0,45.849,45.9087,45.849,45.8888,11733.0
2023-09-26 13:55:00,46.14,46.18,46.14,46.17,7689.0,45.8888,45.9286,45.8888,45.9186,7689.0
2023-09-26 14:00:00,46.16,46.18,46.1,46.14,7479.0,45.9087,45.9286,45.849,45.8888,7479.0
2023-09-26 14:05:00,46.13,46.14,46.09,46.09,9154.0,45.8788,45.8888,45.8391,45.8391,9154.0
2023-09-26 14:10:00,46.09,46.11,46.05,46.07,7882.0,45.8391,45.859,45.7993,45.8192,7882.0
2023-09-26 14:15:00,46.06,46.06,46.03,46.04,7728.0,45.8092,45.8092,45.7794,45.7893,7728.0
2023-09-26 14:20:00,46.04,46.06,46.02,46.04,13344.0,45.7893,45.8092,45.7694,45.7893,13344.0
2023-09-26 14:25:00,46.04,46.04,45.98,46.02,32885.0,45.7893,45.7893,45.7297,45.7694,32885.0
2023-09-26 14:30:00,46.01,46.08,45.98,46.02,17099.0,45.7595,45.8291,45.7297,45.7694,17099.0
2023-09-26 14:35:00,46.02,46.05,46.0,46.01,11543.0,45.7694,45.7993,45.7495,45.7595,11543.0
2023-09-26 14:40:00,46.01,46.03,45.99,46.01,8083.0,45.7595,45.7794,45.7396,45.7595,8083.0
2023-09-26 14:45:00,46.01,46.01,45.95,45.96,41412.0,45.7595,45.7595,45.6998,45.7098,41412.0
2023-09-26 14:50:00,45.97,45.98,45.9,45.9,65924.0,45.7197,45.7297,45.6501,45.6501,65924.0
2023-09-26 14:55:00,45.91,45.96,45.89,45.95,12911.0,45.66,45.7098,45.6401,45.6998,12911.0
2023-09-26 15:00:00,45.94,45.99,45.94,45.96,12209.0,45.6899,45.7396,45.6899,45.7098,12209.0
2023-09-26 15:05:00,45.96,46.0,45.95,45.98,12963.0,45.7098,45.7495,45.6998,45.7297,12963.0
2023-09-26 15:10:00,45.98,46.0,45.94,45.94,19470.0,45.7297,45.7495,45.6899,45.6899,19470.0
2023-09-26 15:15:00,45.95,45.96,45.87,45.89,8416.0,45.6998,45.7098,45.6203,45.6401,8416.0
2023-09-26 15:20:00,45.89,45.89,45.85,45.86,8923.0,45.6401,45.6401,45.6004,45.6103,8923.0
2023-09-26 15:25:00,45.85,45.89,45.83,45.87,11071.0,45.6004,45.6401,45.5805,45.6203,11071.0
2023-09-26 15:30:00,45.88,45.89,45.82,45.84,10596.0,45.6302,45.6401,45.5705,45.5904,10596.0
2023-09-26 15:35:00,45.83,45.83,45.8,45.83,19397.0,45.5805,45.5805,45.5506,45.5805,19397.0
2023-09-26 15:40:00,45.83,45.89,45.82,45.88,22077.0,45.5805,45.6401,45.5705,45.6302,22077.0
2023-09-26 15:45:00,45.88,45.88,45.82,45.83,34199.0,45.6302,45.6302,45.5705,45.5805,34199.0
2023-09-26 15:50:00,45.83,45.85,45.75,45.81,71925.0,45.5805,45.6004,45.5009,45.5606,71925.0
2023-09-26 15:55:00,45.81,45.82,45.76,45.81,115522.0,45.5606,45.5705,45.5109,45.5606,115522.0
2023-09-27 09:30:00,46.13,46.4,46.04,46.3,26761.0,45.8788,46.1474,45.7893,46.0479,26761.0
2023-09-27 09:35:00,46.26,46.31,46.13,46.22,12730.0,46.0081,46.0579,45.8788,45.9684,12730.0
2023-09-27 09:40:00,46.22,46.22,45.87,46.04,7221.0,45.9684,45.9684,45.6203,45.7893,7221.0
2023-09-27 09:45:00,46.08,46.13,46.04,46.1,7610.0,45.8291,45.8788,45.7893,45.849,7610.0
2023-09-27 09:50:00,46.13,46.21,46.13,46.14,4040.0,45.8788,45.9584,45.8788,45.8888,4040.0
2023-09-27 09:55:00,46.13,46.22,46.12,46.22,8023.0,45.8788,45.9684,45.8689,45.9684,8023.0
2023-09-27 10:00:00,46.24,46.24,46.13,46.13,13545.0,45.9882,45.9882,45.8788,45.8788,13545.0
2023-09-27 10:05:00,46.13,46.2,46.09,46.19,6430.0,45.8788,45.9485,45.8391,45.9385,6430.0
2023-09-27 10:10:00,46.2,46.2,46.12,46.16,6340.0,45.9485,45.9485,45.8689,45.9087,6340.0
2023-09-27 10:15:00,46.14,46.17,46.12,46.12,7118.0,45.8888,45.9186,45.8689,45.8689,7118.0
2023-09-27 10:20:00,46.13,46.22,46.12,46.21,12030.0,45.8788,45.9684,45.8689,45.9584,12030.0
2023-09-27 10:25:00,46.23,46.24,46.18,46.19,13436.0,45.9783,45.9882,45.9286,45.9385,13436.0
2023-09-27 10:30:00,46.21,46.21,46.12,46.17,6233.0,45.9584,45.9584,45.8689,45.9186,6233.0
2023-09-27 10:35:00,46.16,46.22,46.16,46.17,13301.0,45.9087,45.9684,45.9087,45.9186,13301.0
2023-09-27 10:40:00,46.17,46.24,46.16,46.23,8821.0,45.9186,45.9882,45.9087,45.9783,8821.0
2023-09-27 10:45:00,46.24,46.25,46.18,46.21,9825.0,45.9882,45.9982,45.9286,45.9584,9825.0
2023-09-27 10:50:00,46.2,46.2,46.01,46.01,7301.0,45.9485,45.9485,45.7595,45.7595,7301.0
2023-09-27 10:55:00,46.02,46.03,45.95,46.03,8023.0,45.7694,45.7794,45.6998,45.7794,8023.0
2023-09-27 11:00:00,46.04,46.16,46.03,46.15,7837.0,45.7893,45.9087,45.7794,45.8987,7837.0
2023-09-27 11:05:00,46.15,46.2,46.13,46.2,7207.0,45.8987,45.9485,45.8788,45.9485,7207.0
2023-09-27 11:10:00,46.19,46.19,46.12,46.16,11676.0,45.9385,45.9385,45.8689,45.9087,11676.0
2023-09-27 11:15:00,46.16,46.19,46.14,46.18,8860.0,45.9087,45.9385,45.8888,45.9286,8860.0
2023-09-27 11:20:00,46.17,46.2,46.17,46.18,5533.0,45.9186,45.9485,45.9186,45.9286,5533.0
2023-09-27 11:25:00,46.17,46.2,46.13,46.2,14272.0,45.9186,45.9485,45.8788,45.9485,14272.0
2023-09-27 11:30:00,46.2,46.28,46.19,46.27,8692.0,45.9485,46.028,45.9385,46.0181,8692.0
2023-09-27 11:35:00,46.27,46.28,46.2,46.2,6016.0,46.0181,46.028,45.9485,45.9485,6016.0
2023-09-27 11:40:00,46.2,46.23,46.14,46.15,4663.0,45.9485,45.9783,45.8888,45.8987,4663.0
2023-09-27 11:45:00,46.14,46.15,46.09,46.13,5705.0,45.8888,45.8987,45.8391,45.8788,5705.0
2023-09-27 11:50:00,46.13,46.17,46.13,46.16,7793.0,45.8788,45.9186,45.8788,45.9087,7793.0
2023-09-27 11:55:00,46.16,46.16,46.09,46.1,11953.0,45.9087,45.9087,45.8391,45.849,11953.0
2023-09-27 12:00:00,46.11,46.14,46.04,46.05,13952.0,45.859,45.8888,45.7893,45.7993,13952.0
2023-09-27 12:05:00,46.01,46.06,45.99,46.02,9453.0,45.7595,45.8092,45.7396,45.7694,9453.0
2023-09-27 12:10:00,46.01,46.06,46.0,46.04,7661.0,45.7595,45.8092,45.7495,45.7893,7661.0
2023-09-27 12:15:00,46.03,46.04,46.0,46.01,11403.0,45.7794,45.7893,45.7495,45.7595,11403.0
2023-09-27 12:20:00,46.02,46.02,45.95,45.96,5546.0,45.7694,45.7694,45.6998,45.7098,5546.0
2023-09-27 12:25:00,45.97,45.99,45.93,45.94,7434.0,45.7197,45.7396,45.6799,45.6899,7434.0
2023-09-27 12:30:00,45.95,46.01,45.92,45.92,11792.0,45.6998,45.7595,45.67,45.67,11792.0
2023-09-27 12:35:00,45.9,45.95,45.9,45.95,9403.0,45.6501,45.6998,45.6501,45.6998,9403.0
2023-09-27 12:40:00,45.96,46.02,45.96,45.99,7009.0,45.7098,45.7694,45.7098,45.7396,7009.0
2023-09-27 12:45:00,46.0,46.01,45.97,45.98,5758.0,45.7495,45.7595,45.7197,45.7297,5758.0
2023-09-27 12:50:00,45.98,45.99,45.93,45.95,8687.0,45.7297,45.7396,45.6799,45.6998,8687.0
2023-09-27 12:55:00,45.95,46.01,45.93,46.0,9422.0,45.6998,45.7595,45.6799,45.7495,9422.0
2023-09-27 13:00:00,46.0,46.04,46.0,46.03,8969.0,45.7495,45.7893,45.7495,45.7794,8969.0
2023-09-27 13:05:00,46.03,46.04,46.0,46.04,30618.0,45.7794,45.7893,45.7495,45.7893,30618.0
2023-09-27 13:10:00,46.04,46.04,45.9,45.92,25533.0,45.7893,45.7893,45.6501,45.67,25533.0
2023-09-27 13:15:00,45.92,45.93,45.88,45.91,11125.0,45.67,45.6799,45.6302,45.66,11125.0
2023-09-27 13:20:00,45.9,45.9,45.82,45.82,11747.0,45.6501,45.6501,45.5705,45.5705,11747.0
2023-09-27 13:25:00,45.83,45.83,45.79,45.8,11290.0,45.5805,45.5805,45.5407,45.5506,11290.0
2023-09-27 13:30:00,45.8,45.85,45.79,45.81,12457.0,45.5506,45.6004,45.5407,45.5606,12457.0
2023-09-27 13:35:00,45.8,45.84,45.79,45.83,10051.0,45.5506,45.5904,45.5407,45.5805,10051.0
2023-09-27 13:40:00,45.83,45.87,45.79,45.87,14060.0,45.5805,45.6203,45.5407,45.6203,14060.0
2023-09-27 13:45:00,45.87,45.91,45.87,45.9,12110.0,45.6203,45.66,45.6203,45.6501,12110.0
2023-09-27 13:50:00,45.92,45.96,45.91,45.95,7444.0,45.67,45.7098,45.66,45.6998,7444.0
2023-09-27 13:55:00,45.95,45.95,45.9,45.93,12122.0,45.6998,45.6998,45.6501,45.6799,12122.0
2023-09-27 14:00:00,45.92,45.94,45.89,45.91,12719.0,45.67,45.6899,45.6401,45.66,12719.0
2023-09-27 14:05:00,45.9,45.91,45.87,45.9,11039.0,45.6501,45.66,45.6203,45.6501,11039.0
2023-09-27 14:10:00,45.9,45.93,45.88,45.9,9377.0,45.6501,45.6799,45.6302,45.6501,9377.0
2023-09-27 14:15:00,45.9,45.94,45.89,45.93,15451.0,45.6501,45.6899,45.6401,45.6799,15451.0
2023-09-27 14:20:00,45.94,46.0,45.92,45.92,18478.0,45.6899,45.7495,45.67,45.67,18478.0
2023-09-27 14:25:00,45.92,45.98,45.91,45.98,6869.0,45.67,45.7297,45.66,45.7297,6869.0
2023-09-27 14:30:00,45.98,46.03,45.96,45.96,36065.0,45.7297,45.7794,45.7098,45.7098,36065.0
2023-09-27 14:35:00,45.98,46.04,45.98,46.04,12228.0,45.7297,45.7893,45.7297,45.7893,12228.0
2023-09-27 14:40:00,46.05,46.09,46.01,46.08,10703.0,45.7993,45.8391,45.7595,45.8291,10703.0
2023-09-27 14:45:00,46.09,46.11,46.02,46.03,12411.0,45.8391,45.859,45.7694,45.7794,12411.0
2023-09-27 14:50:00,46.02,46.09,46.01,46.08,16458.0,45.7694,45.8391,45.7595,45.8291,16458.0
2023-09-27 14:55:00,46.08,46.11,46.07,46.08,11751.0,45.8291,45.859,45.8192,45.8291,11751.0
2023-09-27 15:00:00,46.08,46.14,46.06,46.14,10756.0,45.8291,45.8888,45.8092,45.8888,10756.0
2023-09-27 15:05:00,46.15,46.29,46.13,46.2,28098.0,45.8987,46.038,45.8788,45.9485,28098.0
2023-09-27 15:10:00,46.2,46.29,46.2,46.21,12278.0,45.9485,46.038,45.9485,45.9584,12278.0
2023-09-27 15:15:00,46.21,46.22,46.19,46.2,9065.0,45.9584,45.9684,45.9385,45.9485,9065.0
2023-09-27 15:20:00,46.2,46.24,46.19,46.23,18407.0,45.9485,45.9882,45.9385,45.9783,18407.0
2023-09-27 15:25:00,46.22,46.27,46.22,46.23,15630.0,45.9684,46.0181,45.9684,45.9783,15630.0
2023-09-27 15:30:00,46.22,46.24,46.18,46.2,14058.0,45.9684,45.9882,45.9286,45.9485,14058.0
2023-09-27 15:35:00,46.2,46.2,46.12,46.15,13500.0,45.9485,45.9485,45.8689,45.8987,13500.0
2023-09-27 15:40:00,46.15,46.16,46.04,46.08,19580.0,45.8987,45.9087,45.7893,45.8291,19580.0
2023-09-27 15:45:00,46.08,46.1,46.05,46.08,24677.0,45.8291,45.849,45.7993,45.8291,24677.0
2023-09-27 15:50:00,46.08,46.15,46.04,46.09,63596.0,45.8291,45.8987,45.7893,45.8391,63596.0
2023-09-27 15:55:00,46.09,46.1,46.04,46.09,109451.0,45.8391,45.849,45.7893,45.8391,109451.0
2023-09-28 09:30:00,46.32,46.57,46.15,46.53,29258.0,46.0678,46.3164,45.8987,46.2767,29258.0
2023-09-28 09:35:00,46.54,46.63,46.51,46.63,6655.0,46.2866,46.3761,46.2568,46.3761,6655.0
2023-09-28 09:40:00,46.66,46.66,46.4,46.42,10646.0,46.406,46.406,46.1474,46.1673,10646.0
2023-09-28 09:45:00,46.43,46.62,46.43,46.61,10098.0,46.1772,46.3662,46.1772,46.3562,10098.0
2023-09-28 09:50:00,46.62,46.8,46.62,46.79,12011.0,46.3662,46.5452,46.3662,46.5352,12011.0
2023-09-28 09:55:00,46.8,46.92,46.79,46.9,15796.0,46.5452,46.6645,46.5352,46.6446,15796.0
2023-09-28 10:00:00,46.93,47.04,46.88,46.89,35192.0,46.6745,46.7839,46.6248,46.6347,35192.0
2023-09-28 10:05:00,46.9,46.9,46.75,46.76,8287.0,46.6446,46.6446,46.4955,46.5054,8287.0
2023-09-28 10:10:00,46.74,46.77,46.68,46.7,11175.0,46.4855,46.5154,46.4258,46.4457,11175.0
2023-09-28 10:15:00,46.7,46.72,46.61,46.72,10199.0,46.4457,46.4656,46.3562,46.4656,10199.0
2023-09-28 10:20:00,46.75,46.79,46.68,46.73,6933.0,46.4955,46.5352,46.4258,46.4756,6933.0
2023-09-28 10:25:00,46.74,46.77,46.7,46.74,6644.0,46.4855,46.5154,46.4457,46.4855,6644.0
2023-09-28 10:30:00,46.73,46.87,46.71,46.87,44493.0,46.4756,46.6148,46.4557,46.6148,44493.0
2023-09-28 10:35:00,46.87,46.99,46.87,46.98,30869.0,46.6148,46.7342,46.6148,46.7242,30869.0
2023-09-28 10:40:00,46.99,47.02,46.95,47.02,19043.0,46.7342,46.764,46.6944,46.764,19043.0
2023-09-28 10:45:00,47.04,47.07,47.0,47.0,22031.0,46.7839,46.8137,46.7441,46.7441,22031.0
2023-09-28 10:50:00,47.01,47.1,47.01,47.09,9680.0,46.7541,46.8436,46.7541,46.8336,9680.0
2023-09-28 10:55:00,47.08,47.15,47.05,47.13,16897.0,46.8237,46.8933,46.7938,46.8734,16897.0
2023-09-28 11:00:00,47.13,47.15,47.06,47.07,18351.0,46.8734,46.8933,46.8038,46.8137,18351.0
2023-09-28 11:05:00,47.05,47.2,47.01,47.16,21265.0,46.7938,46.943,46.7541,46.9032,21265.0
2023-09-28 11:10:00,47.16,47.17,47.1,47.16,12114.0,46.9032,46.9132,46.8436,46.9032,12114.0
2023-09-28 11:15:00,47.15,47.16,47.06,47.08,24355.0,46.8933,46.9032,46.8038,46.8237,24355.0
2023-09-28 11:20:00,47.09,47.09,47.04,47.08,10497.0,46.8336,46.8336,46.7839,46.8237,10497.0
2023-09-28 11:25:00,47.07,47.19,47.06,47.19,16208.0,46.8137,46.9331,46.8038,46.9331,16208.0
2023-09-28 11:30:00,47.19,47.21,47.09,47.09,18039.0,46.9331,46.953,46.8336,46.8336,18039.0
2023-09-28 11:35:00,47.09,47.16,47.09,47.15,14131.0,46.8336,46.9032,46.8336,46.8933,14131.0
2023-09-28 11:40:00,47.14,47.27,47.13,47.25,35441.0,46.8833,47.0126,46.8734,46.9927,35441.0
2023-09-28 11:45:00,47.25,47.25,47.13,47.15,12524.0,46.9927,46.9927,46.8734,46.8933,12524.0
2023-09-28 11:50:00,47.14,47.16,47.1,47.12,7918.0,46.8833,46.9032,46.8436,46.8635,7918.0
2023-09-28 11:55:00,47.12,47.13,47.06,47.06,11845.0,46.8635,46.8734,46.8038,46.8038,11845.0
2023-09-28 12:00:00,47.06,47.07,46.99,47.0,8668.0,46.8038,46.8137,46.7342,46.7441,8668.0
2023-09-28 12:05:00,47.0,47.03,46.97,47.01,10836.0,46.7441,46.7739,46.7143,46.7541,10836.0
2023-09-28 12:10:00,47.0,47.0,46.94,46.96,6363.0,46.7441,46.7441,46.6844,46.7043,6363.0
2023-09-28 12:15:00,46.96,47.0,46.95,46.99,8060.0,46.7043,46.7441,46.6944,46.7342,8060.0
2023-09-28 12:20:00,47.0,47.0,46.97,46.98,5502.0,46.7441,46.7441,46.7143,46.7242,5502.0
2023-09-28 12:25:00,46.98,47.1,46.98,47.08,11017.0,46.7242,46.8436,46.7242,46.8237,11017.0
2023-09-28 12:30:00,47.08,47.09,47.03,47.04,4348.0,46.8237,46.8336,46.7739,46.7839,4348.0
2023-09-28 12:35:00,47.04,47.06,47.02,47.03,5543.0,46.7839,46.8038,46.764,46.7739,5543.0
2023-09-28 12:40:00,47.0,47.05,46.99,47.03,4725.0,46.7441,46.7938,46.7342,46.7739,4725.0
2023-09-28 12:45:00,47.01,47.01,46.92,46.93,7227.0,46.7541,46.7541,46.6645,46.6745,7227.0
2023-09-28 12:50:00,46.92,46.93,46.85,46.86,6162.0,46.6645,46.6745,46.5949,46.6049,6162.0
2023-09-28 12:55:00,46.86,46.92,46.85,46.91,8082.0,46.6049,46.6645,46.5949,46.6546,8082.0
2023-09-28 13:00:00,46.9,46.92,46.82,46.83,8129.0,46.6446,46.6645,46.5651,46.575,8129.0
2023-09-28 13:05:00,46.83,46.87,46.8,46.85,12626.0,46.575,46.6148,46.5452,46.5949,12626.0
2023-09-28 13:10:00,46.84,46.84,46.77,46.81,6611.0,46.585,46.585,46.5154,46.5551,6611.0
2023-09-28 13:15:00,46.8,46.8,46.73,46.77,21060.0,46.5452,46.5452,46.4756,46.5154,21060.0
2023-09-28 13:20:00,46.77,46.82,46.75,46.79,7565.0,46.5154,46.5651,46.4955,46.5352,7565.0
2023-09-28 13:25:00,46.76,46.76,46.73,46.74,5092.0,46.5054,46.5054,46.4756,46.4855,5092.0
2023-09-28 13:30:00,46.74,46.74,46.67,46.69,12185.0,46.4855,46.4855,46.4159,46.4358,12185.0
2023-09-28 13:35:00,46.69,46.76,46.67,46.71,8280.0,46.4358,46.5054,46.4159,46.4557,8280.0
2023-09-28 13:40:00,46.72,46.72,46.63,46.64,8899.0,46.4656,46.4656,46.3761,46.3861,8899.0
2023-09-28 13:45:00,46.64,46.71,46.62,46.7,6093.0,46.3861,46.4557,46.3662,46.4457,6093.0
2023-09-28 13:50:00,46.68,46.7,46.63,46.66,6350.0,46.4258,46.4457,46.3761,46.406,6350.0
2023-09-28 13:55:00,46.66,46.66,46.62,46.64,5445.0,46.406,46.406,46.3662,46.3861,5445.0
2023-09-28 14:00:00,46.64,46.66,46.62,46.63,6817.0,46.3861,46.406,46.3662,46.3761,6817.0
2023-09-28 14:05:00,46.63,46.67,46.62,46.66,8940.0,46.3761,46.4159,46.3662,46.406,8940.0
2023-09-28 14:10:00,46.66,46.71,46.64,46.71,9617.0,46.406,46.4557,46.3861,46.4557,9617.0
2023-09-28 14:15:00,46.71,46.74,46.71,46.72,9589.0,46.4557,46.4855,46.4557,46.4656,9589.0
2023-09-28 14:20:00,46.71,46.73,46.68,46.69,9667.0,46.4557,46.4756,46.4258,46.4358,9667.0
2023-09-28 14:25:00,46.68,46.71,46.67,46.7,8198.0,46.4258,46.4557,46.4159,46.4457,8198.0
2023-09-28 14:30:00,46.69,46.69,46.59,46.59,9850.0,46.4358,46.4358,46.3363,46.3363,9850.0
2023-09-28 14:35:00,46.58,46.58,46.51,46.57,11807.0,46.3264,46.3264,46.2568,46.3164,11807.0
2023-09-28 14:40:00,46.55,46.65,46.55,46.62,10287.0,46.2966,46.396,46.2966,46.3662,10287.0
2023-09-28 14:45:00,46.61,46.63,46.57,46.59,7676.0,46.3562,46.3761,46.3164,46.3363,7676.0
2023-09-28 14:50:00,46.59,46.62,46.58,46.62,7045.0,46.3363,46.3662,46.3264,46.3662,7045.0
2023-09-28 14:55:00,46.63,46.66,46.61,46.66,6667.0,46.3761,46.406,46.3562,46.406,6667.0
2023-09-28 15:00:00,46.66,46.68,46.66,46.66,9993.0,46.406,46.4258,46.406,46.406,9993.0
2023-09-28 15:05:00,46.67,46.69,46.64,46.69,6885.0,46.4159,46.4358,46.3861,46.4358,6885.0
2023-09-28 15:10:00,46.7,46.74,46.69,46.74,9720.0,46.4457,46.4855,46.4358,46.4855,9720.0
2023-09-28 15:15:00,46.74,46.78,46.74,46.76,9341.0,46.4855,46.5253,46.4855,46.5054,9341.0
2023-09-28 15:20:00,46.77,46.82,46.76,46.82,8708.0,46.5154,46.5651,46.5054,46.5651,8708.0
2023-09-28 15:25:00,46.82,46.84,46.8,46.8,9792.0,46.5651,46.585,46.5452,46.5452,9792.0
2023-09-28 15:30:00,46.8,46.81,46.73,46.75,17082.0,46.5452,46.5551,46.4756,46.4955,17082.0
2023-09-28 15:35:00,46.74,46.74,46.56,46.56,21402.0,46.4855,46.4855,46.3065,46.3065,21402.0
2023-09-28 15:40:00,46.55,46.6,46.54,46.59,31186.0,46.2966,46.3463,46.2866,46.3363,31186.0
2023-09-28 15:45:00,46.61,46.62,46.56,46.57,19985.0,46.3562,46.3662,46.3065,46.3164,19985.0
2023-09-28 15:50:00,46.56,46.56,46.41,46.45,75554.0,46.3065,46.3065,46.1573,46.1971,75554.0
2023-09-28 15:55:00,46.44,46.5,46.43,46.47,142630.0,46.1872,46.2468,46.1772,46.217,142630.0
2023-09-29 09:30:00,46.85,47.13,46.84,46.84,44803.0,46.5949,46.8734,46.585,46.585,44803.0
2023-09-29 09:35:00,46.89,46.96,46.81,46.95,14403.0,46.6347,46.7043,46.5551,46.6944,14403.0
2023-09-29 09:40:00,46.95,46.95,46.7,46.73,8929.0,46.6944,46.6944,46.4457,46.4756,8929.0
2023-09-29 09:45:00,46.71,46.73,46.63,46.69,11495.0,46.4557,46.4756,46.3761,46.4358,11495.0
2023-09-29 09:50:00,46.71,46.76,46.66,46.76,6600.0,46.4557,46.5054,46.406,46.5054,6600.0
2023-09-29 09:55:00,46.76,46.77,46.71,46.71,7380.0,46.5054,46.5154,46.4557,46.4557,7380.0
2023-09-29 10:00:00,46.7,46.71,46.57,46.61,12908.0,46.4457,46.4557,46.3164,46.3562,12908.0
2023-09-29 10:05:00,46.61,46.62,46.51,46.55,8962.0,46.3562,46.3662,46.2568,46.2966,8962.0
2023-09-29 10:10:00,46.54,46.54,46.45,46.48,9870.0,46.2866,46.2866,46.1971,46.2269,9870.0
2023-09-29 10:15:00,46.52,46.53,46.46,46.51,6446.0,46.2667,46.2767,46.207,46.2568,6446.0
2023-09-29 10:20:00,46.51,46.55,46.47,46.5,5032.0,46.2568,46.2966,46.217,46.2468,5032.0
2023-09-29 10:25:00,46.51,46.54,46.48,46.52,9456.0,46.2568,46.2866,46.2269,46.2667,9456.0
2023-09-29 10:30:00,46.52,46.58,46.52,46.54,4062.0,46.2667,46.3264,46.2667,46.2866,4062.0
2023-09-29 10:35:00,46.55,46.55,46.49,46.55,6079.0,46.2966,46.2966,46.2369,46.2966,6079.0
2023-09-29 10:40:00,46.54,46.55,46.5,46.52,8422.0,46.2866,46.2966,46.2468,46.2667,8422.0
2023-09-29 10:45:00,46.53,46.54,46.49,46.51,3571.0,46.2767,46.2866,46.2369,46.2568,3571.0
2023-09-29 10:50:00,46.51,46.57,46.49,46.56,6490.0,46.2568,46.3164,46.2369,46.3065,6490.0
2023-09-29 10:55:00,46.56,46.56,46.49,46.49,5981.0,46.3065,46.3065,46.2369,46.2369,5981.0
2023-09-29 11:00:00,46.5,46.5,46.37,46.38,15562.0,46.2468,46.2468,46.1175,46.1275,15562.0
2023-09-29 11:05:00,46.38,46.47,46.36,46.46,5103.0,46.1275,46.217,46.1076,46.207,5103.0
2023-09-29 11:10:00,46.46,46.52,46.46,46.52,12702.0,46.207,46.2667,46.207,46.2667,12702.0
2023-09-29 11:15:00,46.5,46.53,46.48,46.49,11643.0,46.2468,46.2767,46.2269,46.2369,11643.0
2023-09-29 11:20:00,46.48,46.58,46.47,46.58,4322.0,46.2269,46.3264,46.217,46.3264,4322.0
2023-09-29 11:25:00,46.57,46.57,46.39,46.39,6039.0,46.3164,46.3164,46.1374,46.1374,6039.0
2023-09-29 11:30:00,46.39,46.44,46.37,46.38,7390.0,46.1374,46.1872,46.1175,46.1275,7390.0
2023-09-29 11:35:00,46.37,46.37,46.31,46.36,5701.0,46.1175,46.1175,46.0579,46.1076,5701.0
2023-09-29 11:40:00,46.36,46.4,46.32,46.35,11602.0,46.1076,46.1474,46.0678,46.0976,11602.0
2023-09-29 11:45:00,46.36,46.36,46.3,46.3,7104.0,46.1076,46.1076,46.0479,46.0479,7104.0
2023-09-29 11:50:00,46.31,46.35,46.29,46.32,8135.0,46.0579,46.0976,46.038,46.0678,8135.0
2023-09-29 11:55:00,46.32,46.35,46.31,46.34,4457.0,46.0678,46.0976,46.0579,46.0877,4457.0
2023-09-29 12:00:00,46.34,46.35,46.27,46.35,12562.0,46.0877,46.0976,46.0181,46.0976,12562.0
2023-09-29 12:05:00,46.36,46.44,46.35,46.38,26920.0,46.1076,46.1872,46.0976,46.1275,26920.0
2023-09-29 12:10:00,46.38,46.38,46.3,46.31,10051.0,46.1275,46.1275,46.0479,46.0579,10051.0
2023-09-29 12:15:00,46.31,46.38,46.29,46.38,4427.0,46.0579,46.1275,46.038,46.1275,4427.0
2023-09-29 12:20:00,46.37,46.41,46.36,46.37,3460.0,46.1175,46.1573,46.1076,46.1175,3460.0
2023-09-29 12:25:00,46.36,46.38,46.35,46.37,10801.0,46.1076,46.1275,46.0976,46.1175,10801.0
2023-09-29 12:30:00,46.36,46.38,46.3,46.33,11366.0,46.1076,46.1275,46.0479,46.0778,11366.0
2023-09-29 12:35:00,46.33,46.37,46.31,46.32,4586.0,46.0778,46.1175,46.0579,46.0678,4586.0
2023-09-29 12:40:00,46.31,46.34,46.26,46.27,5836.0,46.0579,46.0877,46.0081,46.0181,5836.0
2023-09-29 12:45:00,46.28,46.33,46.25,46.27,7312.0,46.028,46.0778,45.9982,46.0181,7312.0
2023-09-29 12:50:00,46.29,46.29,46.22,46.22,3949.0,46.038,46.038,45.9684,45.9684,3949.0
2023-09-29 12:55:00,46.23,46.29,46.22,46.29,3393.0,45.9783,46.038,45.9684,46.038,3393.0
2023-09-29 13:00:00,46.28,46.28,46.23,46.23,7302.0,46.028,46.028,45.9783,45.9783,7302.0
2023-09-29 13:05:00,46.23,46.24,46.18,46.21,10749.0,45.9783,45.9882,45.9286,45.9584,10749.0
2023-09-29 13:10:00,46.2,46.2,46.14,46.16,3529.0,45.9485,45.9485,45.8888,45.9087,3529.0
2023-09-29 13:15:00,46.16,46.18,46.15,46.17,20914.0,45.9087,45.9286,45.8987,45.9186,20914.0
2023-09-29 13:20:00,46.17,46.22,46.17,46.22,3134.0,45.9186,45.9684,45.9186,45.9684,3134.0
2023-09-29 13:25:00,46.21,46.28,46.21,46.26,5250.0,45.9584,46.028,45.9584,46.0081,5250.0
2023-09-29 13:30:00,46.27,46.27,46.19,46.2,5662.0,46.0181,46.0181,45.9385,45.9485,5662.0
2023-09-29 13:35:00,46.21,46.24,46.2,46.23,7263.0,45.9584,45.9882,45.9485,45.9783,7263.0
2023-09-29 13:40:00,46.23,46.28,46.21,46.26,5318.0,45.9783,46.028,45.9584,46.0081,5318.0
2023-09-29 13:45:00,46.26,46.26,46.17,46.18,3740.0,46.0081,46.0081,45.9186,45.9286,3740.0
2023-09-29 13:50:00,46.19,46.27,46.17,46.24,12182.0,45.9385,46.0181,45.9186,45.9882,12182.0
2023-09-29 13:55:00,46.23,46.24,46.18,46.2,5541.0,45.9783,45.9882,45.9286,45.9485,5541.0
2023-09-29 14:00:00,46.2,46.2,46.15,46.2,6722.0,45.9485,45.9485,45.8987,45.9485,6722.0
2023-09-29 14:05:00,46.2,46.24,46.18,46.18,14186.0,45.9485,45.9882,45.9286,45.9286,14186.0
2023-09-29 14:10:00,46.18,46.23,46.17,46.21,9081.0,45.9286,45.9783,45.9186,45.9584,9081.0
2023-09-29 14:15:00,46.2,46.21,46.16,46.17,4544.0,45.9485,45.9584,45.9087,45.9186,4544.0
2023-09-29 14:20:00,46.17,46.19,46.15,46.19,88080.0,45.9186,45.9385,45.8987,45.9385,88080.0
2023-09-29 14:25:00,46.19,46.2,46.08,46.08,11395.0,45.9385,45.9485,45.8291,45.8291,11395.0
2023-09-29 14:30:00,46.08,46.12,46.05,46.1,15533.0,45.8291,45.8689,45.7993,45.849,15533.0
2023-09-29 14:35:00,46.11,46.14,46.08,46.14,9928.0,45.859,45.8888,45.8291,45.8888,9928.0
2023-09-29 14:40:00,46.14,46.19,46.13,46.18,8909.0,45.8888,45.9385,45.8788,45.9286,8909.0
2023-09-29 14:45:00,46.18,46.18,46.13,46.16,12565.0,45.9286,45.9286,45.8788,45.9087,12565.0
2023-09-29 14:50:00,46.14,46.15,46.1,46.13,11850.0,45.8888,45.8987,45.849,45.8788,11850.0
2023-09-29 14:55:00,46.14,46.26,46.14,46.26,12920.0,45.8888,46.0081,45.8888,46.0081,12920.0
2023-09-29 15:00:00,46.28,46.32,46.18,46.2,13499.0,46.028,46.0678,45.9286,45.9485,13499.0
2023-09-29 15:05:00,46.22,46.27,46.21,46.22,8502.0,45.9684,46.0181,45.9584,45.9684,8502.0
2023-09-29 15:10:00,46.21,46.3,46.19,46.28,7989.0,45.9584,46.0479,45.9385,46.028,7989.0
2023-09-29 15:15:00,46.28,46.32,46.27,46.29,6922.0,46.028,46.0678,46.0181,46.038,6922.0
2023-09-29 15:20:00,46.29,46.29,46.25,46.26,10058.0,46.038,46.038,45.9982,46.0081,10058.0
2023-09-29 15:25:00,46.26,46.26,46.17,46.23,10134.0,46.0081,46.0081,45.9186,45.9783,10134.0
2023-09-29 15:30:00,46.22,46.24,46.13,46.14,11716.0,45.9684,45.9882,45.8788,45.8888,11716.0
2023-09-29 15:35:00,46.14,46.17,46.11,46.14,15838.0,45.8888,45.9186,45.859,45.8888,15838.0
2023-09-29 15:40:00,46.13,46.15,46.06,46.15,35017.0,45.8788,45.8987,45.8092,45.8987,35017.0
2023-09-29 15:45:00,46.16,46.26,46.15,46.25,31223.0,45.9087,46.0081,45.8987,45.9982,31223.0
2023-09-29 15:50:00,46.25,46.35,46.22,46.26,76626.0,45.9982,46.0976,45.9684,46.0081,76626.0
2023-09-29 15:55:00,46.26,46.29,46.16,46.24,200553.0,46.0081,46.038,45.9087,45.9882,200553.0
2023-10-02 09:30:00,45.95,46.07,45.8,46.05,23142.0,45.6998,45.8192,45.5506,45.7993,23142.0
2023-10-02 09:35:00,46.05,46.16,46.04,46.1,8463.0,45.7993,45.9087,45.7893,45.849,8463.0
2023-10-02 09:40:00,46.1,46.11,46.03,46.06,11918.0,45.849,45.859,45.7794,45.8092,11918.0
2023-10-02 09:45:00,46.04,46.04,45.92,45.95,10333.0,45.7893,45.7893,45.67,45.6998,10333.0
2023-10-02 09:50:00,45.95,45.99,45.84,45.9,8763.0,45.6998,45.7396,45.5904,45.6501,8763.0
2023-10-02 09:55:00,45.92,45.94,45.88,45.9,8305.0,45.67,45.6899,45.6302,45.6501,8305.0
2023-10-02 10:00:00,45.87,45.98,45.86,45.96,11010.0,45.6203,45.7297,45.6103,45.7098,11010.0
2023-10-02 10:05:00,45.97,45.99,45.9,45.92,9768.0,45.7197,45.7396,45.6501,45.67,9768.0
2023-10-02 10:10:00,45.88,45.97,45.86,45.87,9311.0,45.6302,45.7197,45.6103,45.6203,9311.0
2023-10-02 10:15:00,45.86,45.96,45.83,45.96,9638.0,45.6103,45.7098,45.5805,45.7098,9638.0
2023-10-02 10:20:00,45.96,45.96,45.88,45.94,7664.0,45.7098,45.7098,45.6302,45.6899,7664.0
2023-10-02 10:25:00,45.96,46.0,45.82,45.84,6789.0,45.7098,45.7495,45.5705,45.5904,6789.0
2023-10-02 10:30:00,45.84,45.91,45.79,45.89,17017.0,45.5904,45.66,45.5407,45.6401,17017.0
2023-10-02 10:35:00,45.89,45.9,45.84,45.88,5058.0,45.6401,45.6501,45.5904,45.6302,5058.0
2023-10-02 10:40:00,45.89,45.97,45.8,45.96,29732.0,45.6401,45.7197,45.5506,45.7098,29732.0
2023-10-02 10:45:00,45.97,46.02,45.86,45.87,7287.0,45.7197,45.7694,45.6103,45.6203,7287.0
2023-10-02 10:50:00,45.85,45.94,45.85,45.91,8436.0,45.6004,45.6899,45.6004,45.66,8436.0
2023-10-02 10:55:00,45.9,45.99,45.87,45.98,10471.0,45.6501,45.7396,45.6203,45.7297,10471.0
2023-10-02 11:00:00,45.98,46.1,45.97,46.05,7494.0,45.7297,45.849,45.7197,45.7993,7494.0
2023-10-02 11:05:00,46.02,46.06,45.99,46.0,5358.0,45.7694,45.8092,45.7396,45.7495,5358.0
2023-10-02 11:10:00,46.0,46.04,45.98,46.04,8971.0,45.7495,45.7893,45.7297,45.7893,8971.0
2023-10-02 11:15:00,46.04,46.08,46.01,46.04,5305.0,45.7893,45.8291,45.7595,45.7893,5305.0
2023-10-02 11:20:00,46.05,46.16,46.02,46.15,7431.0,45.7993,45.9087,45.7694,45.8987,7431.0
2023-10-02 11:25:00,46.15,46.18,46.11,46.17,8432.0,45.8987,45.9286,45.859,45.9186,8432.0
2023-10-02 11:30:00,46.17,46.23,46.17,46.2,10752.0,45.9186,45.9783,45.9186,45.9485,10752.0
2023-10-02 11:35:00,46.2,46.21,46.01,46.03,15689.0,45.9485,45.9584,45.7595,45.7794,15689.0
2023-10-02 11:40:00,46.02,46.02,45.87,45.87,13200.0,45.7694,45.7694,45.6203,45.6203,13200.0
2023-10-02 11:45:00,45.88,45.91,45.86,45.88,10046.0,45.6302,45.66,45.6103,45.6302,10046.0
2023-10-02 11:50:00,45.88,45.91,45.78,45.79,11880.0,45.6302,45.66,45.5307,45.5407,11880.0
2023-10-02 11:55:00,45.78,45.79,45.71,45.71,19109.0,45.5307,45.5407,45.4611,45.4611,19109.0
2023-10-02 12:00:00,45.71,45.72,45.65,45.66,17745.0,45.4611,45.4711,45.4015,45.4114,17745.0
2023-10-02 12:05:00,45.66,45.66,45.56,45.56,11222.0,45.4114,45.4114,45.3119,45.3119,11222.0
2023-10-02 12:10:00,45.56,45.6,45.54,45.57,15847.0,45.3119,45.3517,45.2921,45.3219,15847.0
2023-10-02 12:15:00,45.55,45.64,45.54,45.58,9516.0,45.302,45.3915,45.2921,45.3318,9516.0
2023-10-02 12:20:00,45.56,45.61,45.51,45.61,8243.0,45.3119,45.3617,45.2622,45.3617,8243.0
2023-10-02 12:25:00,45.62,45.67,45.61,45.62,7439.0,45.3716,45.4213,45.3617,45.3716,7439.0
2023-10-02 12:30:00,45.61,45.63,45.6,45.63,4436.0,45.3617,45.3816,45.3517,45.3816,4436.0
2023-10-02 12:35:00,45.63,45.65,45.54,45.57,8100.0,45.3816,45.4015,45.2921,45.3219,8100.0
2023-10-02 12:40:00,45.55,45.56,45.52,45.53,3807.0,45.302,45.3119,45.2722,45.2821,3807.0
2023-10-02 12:45:00,45.52,45.52,45.38,45.39,7738.0,45.2722,45.2722,45.1329,45.1429,7738.0
2023-10-02 12:50:00,45.4,45.42,45.38,45.41,4251.0,45.1528,45.1727,45.1329,45.1628,4251.0
2023-10-02 12:55:00,45.41,45.41,45.36,45.4,6875.0,45.1628,45.1628,45.113,45.1528,6875.0
2023-10-02 13:00:00,45.4,45.44,45.38,45.39,5389.0,45.1528,45.1926,45.1329,45.1429,5389.0
2023-10-02 13:05:00,45.39,45.4,45.33,45.37,7767.0,45.1429,45.1528,45.0832,45.123,7767.0
2023-10-02 13:10:00,45.37,45.4,45.35,45.38,10032.0,45.123,45.1528,45.1031,45.1329,10032.0
2023-10-02 13:15:00,45.39,45.51,45.39,45.5,5052.0,45.1429,45.2622,45.1429,45.2523,5052.0
2023-10-02 13:20:00,45.52,45.54,45.49,45.51,5498.0,45.2722,45.2921,45.2423,45.2622,5498.0
2023-10-02 13:25:00,45.52,45.57,45.5,45.52,4672.0,45.2722,45.3219,45.2523,45.2722,4672.0
2023-10-02 13:30:00,45.53,45.57,45.49,45.5,4828.0,45.2821,45.3219,45.2423,45.2523,4828.0
2023-10-02 13:35:00,45.49,45.54,45.49,45.52,5819.0,45.2423,45.2921,45.2423,45.2722,5819.0
2023-10-02 13:40:00,45.52,45.61,45.52,45.6,9468.0,45.2722,45.3617,45.2722,45.3517,9468.0
2023-10-02 13:45:00,45.58,45.6,45.53,45.54,3545.0,45.3318,45.3517,45.2821,45.2921,3545.0
2023-10-02 13:50:00,45.53,45.58,45.52,45.56,4783.0,45.2821,45.3318,45.2722,45.3119,4783.0
2023-10-02 13:55:00,45.57,45.57,45.5,45.52,2867.0,45.3219,45.3219,45.2523,45.2722,2867.0
2023-10-02 14:00:00,45.52,45.53,45.45,45.46,6412.0,45.2722,45.2821,45.2025,45.2125,6412.0
2023-10-02 14:05:00,45.46,45.55,45.46,45.47,6627.0,45.2125,45.302,45.2125,45.2224,6627.0
2023-10-02 14:10:00,45.48,45.61,45.48,45.57,8995.0,45.2324,45.3617,45.2324,45.3219,8995.0
2023-10-02 14:15:00,45.57,45.57,45.48,45.49,7723.0,45.3219,45.3219,45.2324,45.2423,7723.0
2023-10-02 14:20:00,45.49,45.49,45.45,45.48,4544.0,45.2423,45.2423,45.2025,45.2324,4544.0
2023-10-02 14:25:00,45.47,45.47,45.4,45.41,3247.0,45.2224,45.2224,45.1528,45.1628,3247.0
2023-10-02 14:30:00,45.42,45.48,45.42,45.47,7324.0,45.1727,45.2324,45.1727,45.2224,7324.0
2023-10-02 14:35:00,45.47,45.49,45.41,45.42,4566.0,45.2224,45.2423,45.1628,45.1727,4566.0
2023-10-02 14:40:00,45.4,45.42,45.39,45.41,8045.0,45.1528,45.1727,45.1429,45.1628,8045.0
2023-10-02 14:45:00,45.4,45.46,45.4,45.45,5216.0,45.1528,45.2125,45.1528,45.2025,5216.0
2023-10-02 14:50:00,45.45,45.48,45.43,45.43,6033.0,45.2025,45.2324,45.1827,45.1827,6033.0
2023-10-02 14:55:00,45.41,45.43,45.38,45.39,7072.0,45.1628,45.1827,45.1329,45.1429,7072.0
2023-10-02 15:00:00,45.39,45.4,45.31,45.32,9273.0,45.1429,45.1528,45.0633,45.0733,9273.0
2023-10-02 15:05:00,45.33,45.39,45.31,45.36,6944.0,45.0832,45.1429,45.0633,45.113,6944.0
2023-10-02 15:10:00,45.36,45.4,45.3,45.32,12755.0,45.113,45.1528,45.0534,45.0733,12755.0
2023-10-02 15:15:00,45.33,45.39,45.33,45.37,7373.0,45.0832,45.1429,45.0832,45.123,7373.0
2023-10-02 15:20:00,45.37,45.44,45.36,45.43,10769.0,45.123,45.1926,45.113,45.1827,10769.0
2023-10-02 15:25:00,45.43,45.43,45.37,45.39,26046.0,45.1827,45.1827,45.123,45.1429,26046.0
2023-10-02 15:30:00,45.39,45.4,45.36,45.38,27802.0,45.1429,45.1528,45.113,45.1329,27802.0
2023-10-02 15:35:00,45.38,45.38,45.31,45.34,30693.0,45.1329,45.1329,45.0633,45.0931,30693.0
2023-10-02 15:40:00,45.34,45.37,45.32,45.36,50386.0,45.0931,45.123,45.0733,45.113,50386.0
2023-10-02 15:45:00,45.35,45.39,45.31,45.36,54117.0,45.1031,45.1429,45.0633,45.113,54117.0
2023-10-02 15:50:00,45.35,45.41,45.31,45.41,56386.0,45.1031,45.1628,45.0633,45.1628,56386.0
2023-10-02 15:55:00,45.41,45.45,45.37,45.42,146262.0,45.1628,45.2025,45.123,45.1727,146262.0
2023-10-03 09:30:00,45.16,45.33,45.05,45.28,18941.0,44.9141,45.0832,44.8047,45.0335,18941.0
2023-10-03 09:35:00,45.33,45.33,45.12,45.25,43764.0,45.0832,45.0832,44.8743,45.0036,43764.0
2023-10-03 09:40:00,45.24,45.37,45.18,45.34,15909.0,44.9937,45.123,44.934,45.0931,15909.0
2023-10-03 09:45:00,45.35,45.48,45.28,45.47,22004.0,45.1031,45.2324,45.0335,45.2224,22004.0
2023-10-03 09:50:00,45.45,45.51,45.41,45.49,8108.0,45.2025,45.2622,45.1628,45.2423,8108.0
2023-10-03 09:55:00,45.48,45.49,45.43,45.44,15647.0,45.2324,45.2423,45.1827,45.1926,15647.0
2023-10-03 10:00:00,45.41,45.49,45.31,45.45,18025.0,45.1628,45.2423,45.0633,45.2025,18025.0
2023-10-03 10:05:00,45.41,45.43,45.35,45.35,15442.0,45.1628,45.1827,45.1031,45.1031,15442.0
2023-10-03 10:10:00,45.37,45.42,45.32,45.32,23462.0,45.123,45.1727,45.0733,45.0733,23462.0
2023-10-03 10:15:00,45.3,45.55,45.27,45.49,72303.0,45.0534,45.302,45.0235,45.2423,72303.0
2023-10-03 10:20:00,45.49,45.55,45.47,45.51,21207.0,45.2423,45.302,45.2224,45.2622,21207.0
2023-10-03 10:25:00,45.5,45.59,45.47,45.5,15399.0,45.2523,45.3418,45.2224,45.2523,15399.0
2023-10-03 10:30:00,45.48,45.57,45.45,45.46,28017.0,45.2324,45.3219,45.2025,45.2125,28017.0
2023-10-03 10:35:00,45.46,45.53,45.45,45.48,23849.0,45.2125,45.2821,45.2025,45.2324,23849.0
2023-10-03 10:40:00,45.48,45.58,45.46,45.55,20194.0,45.2324,45.3318,45.2125,45.302,20194.0
2023-10-03 10:45:00,45.52,45.54,45.42,45.45,18367.0,45.2722,45.2921,45.1727,45.2025,18367.0
2023-10-03 10:50:00,45.45,45.55,45.42,45.54,14917.0,45.2025,45.302,45.1727,45.2921,14917.0
2023-10-03 10:55:00,45.53,45.53,45.49,45.49,12710.0,45.2821,45.2821,45.2423,45.2423,12710.0
2023-10-03 11:00:00,45.49,45.49,45.37,45.41,8726.0,45.2423,45.2423,45.123,45.1628,8726.0
2023-10-03 11:05:00,45.41,45.49,45.39,45.47,9939.0,45.1628,45.2423,45.1429,45.2224,9939.0
2023-10-03 11:10:00,45.45,45.46,45.38,45.43,11716.0,45.2025,45.2125,45.1329,45.1827,11716.0
2023-10-03 11:15:00,45.42,45.5,45.41,45.49,13249.0,45.1727,45.2523,45.1628,45.2423,13249.0
2023-10-03 11:20:00,45.48,45.52,45.36,45.38,13363.0,45.2324,45.2722,45.113,45.1329,13363.0
2023-10-03 11:25:00,45.36,45.4,45.34,45.4,9524.0,45.113,45.1528,45.0931,45.1528,9524.0
2023-10-03 11:30:00,45.38,45.4,45.33,45.36,10389.0,45.1329,45.1528,45.0832,45.113,10389.0
2023-10-03 11:35:00,45.35,45.36,45.31,45.31,6683.0,45.1031,45.113,45.0633,45.0633,6683.0
2023-10-03 11:40:00,45.31,45.33,45.22,45.32,23865.0,45.0633,45.0832,44.9738,45.0733,23865.0
2023-10-03 11:45:00,45.31,45.32,45.23,45.23,23132.0,45.0633,45.0733,44.9837,44.9837,23132.0
2023-10-03 11:50:00,45.23,45.26,45.16,45.25,27154.0,44.9837,45.0136,44.9141,45.0036,27154.0
2023-10-03 11:55:00,45.25,45.29,45.21,45.29,17909.0,45.0036,45.0434,44.9639,45.0434,17909.0
2023-10-03 12:00:00,45.29,45.41,45.29,45.4,11847.0,45.0434,45.1628,45.0434,45.1528,11847.0
2023-10-03 12:05:00,45.4,45.47,45.37,45.38,5246.0,45.1528,45.2224,45.123,45.1329,5246.0
2023-10-03 12:10:00,45.37,45.43,45.35,45.42,2997.0,45.123,45.1827,45.1031,45.1727,2997.0
2023-10-03 12:15:00,45.42,45.46,45.39,45.46,9346.0,45.1727,45.2125,45.1429,45.2125,9346.0
2023-10-03 12:20:00,45.47,45.47,45.42,45.46,9552.0,45.2224,45.2224,45.1727,45.2125,9552.0
2023-10-03 12:25:00,45.45,45.52,45.43,45.52,13680.0,45.2025,45.2722,45.1827,45.2722,13680.0
2023-10-03 12:30:00,45.53,45.56,45.5,45.51,9072.0,45.2821,45.3119,45.2523,45.2622,9072.0
2023-10-03 12:35:00,45.5,45.51,45.47,45.49,5483.0,45.2523,45.2622,45.2224,45.2423,5483.0
2023-10-03 12:40:00,45.49,45.61,45.49,45.59,28542.0,45.2423,45.3617,45.2423,45.3418,28542.0
2023-10-03 12:45:00,45.58,45.69,45.57,45.69,21737.0,45.3318,45.4412,45.3219,45.4412,21737.0
2023-10-03 12:50:00,45.68,45.68,45.61,45.63,14933.0,45.4313,45.4313,45.3617,45.3816,14933.0
2023-10-03 12:55:00,45.63,45.69,45.61,45.64,17874.0,45.3816,45.4412,45.3617,45.3915,17874.0
2023-10-03 13:00:00,45.65,45.75,45.64,45.71,5242.0,45.4015,45.5009,45.3915,45.4611,5242.0
2023-10-03 13:05:00,45.72,45.72,45.65,45.66,6791.0,45.4711,45.4711,45.4015,45.4114,6791.0
2023-10-03 13:10:00,45.65,45.67,45.62,45.66,6464.0,45.4015,45.4213,45.3716,45.4114,6464.0
2023-10-03 13:15:00,45.66,45.68,45.63,45.64,5830.0,45.4114,45.4313,45.3816,45.3915,5830.0
2023-10-03 13:20:00,45.64,45.67,45.62,45.66,26711.0,45.3915,45.4213,45.3716,45.4114,26711.0
2023-10-03 13:25:00,45.66,45.73,45.65,45.73,16765.0,45.4114,45.481,45.4015,45.481,16765.0
2023-10-03 13:30:00,45.73,45.74,45.63,45.63,14188.0,45.481,45.491,45.3816,45.3816,14188.0
2023-10-03 13:35:00,45.63,45.63,45.58,45.59,5549.0,45.3816,45.3816,45.3318,45.3418,5549.0
2023-10-03 13:40:00,45.6,45.62,45.57,45.58,4564.0,45.3517,45.3716,45.3219,45.3318,4564.0
2023-10-03 13:45:00,45.56,45.59,45.52,45.53,6682.0,45.3119,45.3418,45.2722,45.2821,6682.0
2023-10-03 13:50:00,45.53,45.54,45.46,45.48,7706.0,45.2821,45.2921,45.2125,45.2324,7706.0
2023-10-03 13:55:00,45.46,45.47,45.42,45.45,4690.0,45.2125,45.2224,45.1727,45.2025,4690.0
2023-10-03 14:00:00,45.45,45.47,45.38,45.39,5736.0,45.2025,45.2224,45.1329,45.1429,5736.0
2023-10-03 14:05:00,45.4,45.41,45.32,45.34,6915.0,45.1528,45.1628,45.0733,45.0931,6915.0
2023-10-03 14:10:00,45.35,45.41,45.32,45.41,10324.0,45.1031,45.1628,45.0733,45.1628,10324.0
2023-10-03 14:15:00,45.41,45.41,45.34,45.36,8168.0,45.1628,45.1628,45.0931,45.113,8168.0
2023-10-03 14:20:00,45.36,45.39,45.33,45.39,7025.0,45.113,45.1429,45.0832,45.1429,7025.0
2023-10-03 14:25:00,45.4,45.42,45.37,45.41,9189.0,45.1528,45.1727,45.123,45.1628,9189.0
2023-10-03 14:30:00,45.41,45.46,45.41,45.43,6454.0,45.1628,45.2125,45.1628,45.1827,6454.0
2023-10-03 14:35:00,45.44,45.48,45.42,45.48,4498.0,45.1926,45.2324,45.1727,45.2324,4498.0
2023-10-03 14:40:00,45.51,45.53,45.49,45.52,6020.0,45.2622,45.2821,45.2423,45.2722,6020.0
2023-10-03 14:45:00,45.52,45.56,45.51,45.54,7392.0,45.2722,45.3119,45.2622,45.2921,7392.0
2023-10-03 14:50:00,45.55,45.57,45.52,45.55,6578.0,45.302,45.3219,45.2722,45.302,6578.0
2023-10-03 14:55:00,45.54,45.55,45.52,45.53,12586.0,45.2921,45.302,45.2722,45.2821,12586.0
2023-10-03 15:00:00,45.54,45.57,45.5,45.55,8410.0,45.2921,45.3219,45.2523,45.302,8410.0
2023-10-03 15:05:00,45.55,45.55,45.46,45.52,7944.0,45.302,45.302,45.2125,45.2722,7944.0
2023-10-03 15:10:00,45.5,45.51,45.48,45.5,5682.0,45.2523,45.2622,45.2324,45.2523,5682.0
2023-10-03 15:15:00,45.5,45.57,45.5,45.53,11335.0,45.2523,45.3219,45.2523,45.2821,11335.0
2023-10-03 15:20:00,45.54,45.6,45.52,45.59,11543.0,45.2921,45.3517,45.2722,45.3418,11543.0
2023-10-03 15:25:00,45.59,45.59,45.53,45.55,13994.0,45.3418,45.3418,45.2821,45.302,13994.0
2023-10-03 15:30:00,45.56,45.56,45.49,45.52,14156.0,45.3119,45.3119,45.2423,45.2722,14156.0
2023-10-03 15:35:00,45.52,45.58,45.51,45.56,16692.0,45.2722,45.3318,45.2622,45.3119,16692.0
2023-10-03 15:40:00,45.56,45.69,45.56,45.66,31823.0,45.3119,45.4412,45.3119,45.4114,31823.0
2023-10-03 15:45:00,45.66,45.66,45.58,45.62,19379.0,45.4114,45.4114,45.3318,45.3716,19379.0
2023-10-03 15:50:00,45.61,45.62,45.51,45.52,62289.0,45.3617,45.3716,45.2622,45.2722,62289.0
2023-10-03 15:55:00,45.52,45.54,45.47,45.52,226267.0,45.2722,45.2921,45.2224,45.2722,226267.0
2023-10-04 09:30:00,45.31,45.56,45.29,45.47,21603.0,45.0633,45.3119,45.0434,45.2224,21603.0
2023-10-04 09:35:00,45.43,45.63,45.43,45.61,12844.0,45.1827,45.3816,45.1827,45.3617,12844.0
2023-10-04 09:40:00,45.58,45.62,45.54,45.57,8373.0,45.3318,45.3716,45.2921,45.3219,8373.0
2023-10-04 09:45:00,45.54,45.61,45.5,45.52,33907.0,45.2921,45.3617,45.2523,45.2722,33907.0
2023-10-04 09:50:00,45.53,45.61,45.51,45.54,16509.0,45.2821,45.3617,45.2622,45.2921,16509.0
2023-10-04 09:55:00,45.55,45.59,45.54,45.56,11916.0,45.302,45.3418,45.2921,45.3119,11916.0
2023-10-04 10:00:00,45.55,45.56,45.35,45.35,22761.0,45.302,45.3119,45.1031,45.1031,22761.0
2023-10-04 10:05:00,45.34,45.43,45.31,45.42,13943.0,45.0931,45.1827,45.0633,45.1727,13943.0
2023-10-04 10:10:00,45.44,45.47,45.4,45.44,11242.0,45.1926,45.2224,45.1528,45.1926,11242.0
2023-10-04 10:15:00,45.42,45.42,45.37,45.39,43376.0,45.1727,45.1727,45.123,45.1429,43376.0
2023-10-04 10:20:00,45.4,45.4,45.29,45.36,34104.0,45.1528,45.1528,45.0434,45.113,34104.0
2023-10-04 10:25:00,45.35,45.35,45.28,45.29,37765.0,45.1031,45.1031,45.0335,45.0434,37765.0
2023-10-04 10:30:00,45.28,45.36,45.26,45.35,12405.0,45.0335,45.113,45.0136,45.1031,12405.0
2023-10-04 10:35:00,45.35,45.39,45.34,45.36,10215.0,45.1031,45.1429,45.0931,45.113,10215.0
2023-10-04 10:40:00,45.33,45.35,45.25,45.25,21465.0,45.0832,45.1031,45.0036,45.0036,21465.0
2023-10-04 10:45:00,45.25,45.29,45.18,45.18,9166.0,45.0036,45.0434,44.934,44.934,9166.0
2023-10-04 10:50:00,45.2,45.24,45.15,45.16,9135.0,44.9539,44.9937,44.9042,44.9141,9135.0
2023-10-04 10:55:00,45.16,45.2,45.16,45.2,11247.0,44.9141,44.9539,44.9141,44.9539,11247.0
2023-10-04 11:00:00,45.2,45.2,45.15,45.19,7679.0,44.9539,44.9539,44.9042,44.944,7679.0
2023-10-04 11:05:00,45.19,45.27,45.19,45.24,7329.0,44.944,45.0235,44.944,44.9937,7329.0
2023-10-04 11:10:00,45.25,45.32,45.25,45.3,20274.0,45.0036,45.0733,45.0036,45.0534,20274.0
2023-10-04 11:15:00,45.3,45.39,45.27,45.39,40119.0,45.0534,45.1429,45.0235,45.1429,40119.0
2023-10-04 11:20:00,45.39,45.4,45.33,45.37,29061.0,45.1429,45.1528,45.0832,45.123,29061.0
2023-10-04 11:25:00,45.37,45.52,45.35,45.52,56962.0,45.123,45.2722,45.1031,45.2722,56962.0
2023-10-04 11:30:00,45.51,45.55,45.48,45.53,19762.0,45.2622,45.302,45.2324,45.2821,19762.0
2023-10-04 11:35:00,45.53,45.57,45.47,45.55,4425.0,45.2821,45.3219,45.2224,45.302,4425.0
2023-10-04 11:40:00,45.54,45.56,45.48,45.52,6241.0,45.2921,45.3119,45.2324,45.2722,6241.0
2023-10-04 11:45:00,45.54,45.67,45.5,45.64,10181.0,45.2921,45.4213,45.2523,45.3915,10181.0
2023-10-04 11:50:00,45.63,45.73,45.6,45.72,7399.0,45.3816,45.481,45.3517,45.4711,7399.0
2023-10-04 11:55:00,45.73,45.84,45.71,45.84,10735.0,45.481,45.5904,45.4611,45.5904,10735.0
2023-10-04 12:00:00,45.84,45.85,45.75,45.78,13071.0,45.5904,45.6004,45.5009,45.5307,13071.0
2023-10-04 12:05:00,45.77,45.79,45.74,45.78,6895.0,45.5208,45.5407,45.491,45.5307,6895.0
2023-10-04 12:10:00,45.79,45.88,45.79,45.82,22124.0,45.5407,45.6302,45.5407,45.5705,22124.0
2023-10-04 12:15:00,45.82,45.96,45.8,45.94,18049.0,45.5705,45.7098,45.5506,45.6899,18049.0
2023-10-04 12:20:00,45.95,45.98,45.89,45.9,14636.0,45.6998,45.7297,45.6401,45.6501,14636.0
2023-10-04 12:25:00,45.9,45.91,45.85,45.87,7412.0,45.6501,45.66,45.6004,45.6203,7412.0
2023-10-04 12:30:00,45.88,45.94,45.84,45.94,8708.0,45.6302,45.6899,45.5904,45.6899,8708.0
2023-10-04 12:35:00,45.93,45.93,45.84,45.86,11861.0,45.6799,45.6799,45.5904,45.6103,11861.0
2023-10-04 12:40:00,45.86,45.91,45.84,45.85,5845.0,45.6103,45.66,45.5904,45.6004,5845.0
2023-10-04 12:45:00,45.84,45.88,45.84,45.84,7848.0,45.5904,45.6302,45.5904,45.5904,7848.0
2023-10-04 12:50:00,45.84,45.85,45.78,45.78,6036.0,45.5904,45.6004,45.5307,45.5307,6036.0
2023-10-04 12:55:00,45.79,45.8,45.76,45.8,7397.0,45.5407,45.5506,45.5109,45.5506,7397.0
2023-10-04 13:00:00,45.79,45.81,45.7,45.71,5458.0,45.5407,45.5606,45.4512,45.4611,5458.0
2023-10-04 13:05:00,45.71,45.76,45.7,45.76,7424.0,45.4611,45.5109,45.4512,45.5109,7424.0
2023-10-04 13:10:00,45.76,45.76,45.69,45.7,12166.0,45.5109,45.5109,45.4412,45.4512,12166.0
2023-10-04 13:15:00,45.69,45.73,45.68,45.68,9061.0,45.4412,45.481,45.4313,45.4313,9061.0
2023-10-04 13:20:00,45.69,45.74,45.68,45.7,6354.0,45.4412,45.491,45.4313,45.4512,6354.0
2023-10-04 13:25:00,45.7,45.7,45.66,45.66,10546.0,45.4512,45.4512,45.4114,45.4114,10546.0
2023-10-04 13:30:00,45.66,45.7,45.63,45.68,9948.0,45.4114,45.4512,45.3816,45.4313,9948.0
2023-10-04 13:35:00,45.68,45.69,45.65,45.66,6670.0,45.4313,45.4412,45.4015,45.4114,6670.0
2023-10-04 13:40:00,45.66,45.68,45.63,45.65,12337.0,45.4114,45.4313,45.3816,45.4015,12337.0
2023-10-04 13:45:00,45.66,45.66,45.63,45.66,5566.0,45.4114,45.4114,45.3816,45.4114,5566.0
2023-10-04 13:50:00,45.65,45.66,45.56,45.59,15555.0,45.4015,45.4114,45.3119,45.3418,15555.0
2023-10-04 13:55:00,45.58,45.6,45.55,45.55,7868.0,45.3318,45.3517,45.302,45.302,7868.0
2023-10-04 14:00:00,45.54,45.54,45.48,45.52,8132.0,45.2921,45.2921,45.2324,45.2722,8132.0
2023-10-04 14:05:00,45.54,45.55,45.46,45.47,6759.0,45.2921,45.302,45.2125,45.2224,6759.0
2023-10-04 14:10:00,45.47,45.54,45.46,45.52,14054.0,45.2224,45.2921,45.2125,45.2722,14054.0
2023-10-04 14:15:00,45.53,45.55,45.5,45.55,12634.0,45.2821,45.302,45.2523,45.302,12634.0
2023-10-04 14:20:00,45.55,45.55,45.42,45.44,14118.0,45.302,45.302,45.1727,45.1926,14118.0
2023-10-04 14:25:00,45.42,45.49,45.41,45.47,8216.0,45.1727,45.2423,45.1628,45.2224,8216.0
2023-10-04 14:30:00,45.47,45.5,45.45,45.47,11166.0,45.2224,45.2523,45.2025,45.2224,11166.0
2023-10-04 14:35:00,45.47,45.52,45.45,45.51,8132.0,45.2224,45.2722,45.2025,45.2622,8132.0
2023-10-04 14:40:00,45.52,45.55,45.5,45.55,9606.0,45.2722,45.302,45.2523,45.302,9606.0
2023-10-04 14:45:00,45.54,45.56,45.52,45.53,7649.0,45.2921,45.3119,45.2722,45.2821,7649.0
2023-10-04 14:50:00,45.53,45.55,45.52,45.53,7210.0,45.2821,45.302,45.2722,45.2821,7210.0
2023-10-04 14:55:00,45.53,45.57,45.52,45.56,10440.0,45.2821,45.3219,45.2722,45.3119,10440.0
2023-10-04 15:00:00,45.57,45.6,45.56,45.57,15135.0,45.3219,45.3517,45.3119,45.3219,15135.0
2023-10-04 15:05:00,45.58,45.62,45.53,45.6,15717.0,45.3318,45.3716,45.2821,45.3517,15717.0
2023-10-04 15:10:00,45.59,45.67,45.59,45.65,20626.0,45.3418,45.4213,45.3418,45.4015,20626.0
2023-10-04 15:15:00,45.64,45.75,45.61,45.71,17094.0,45.3915,45.5009,45.3617,45.4611,17094.0
2023-10-04 15:20:00,45.7,45.78,45.69,45.78,21214.0,45.4512,45.5307,45.4412,45.5307,21214.0
2023-10-04 15:25:00,45.79,45.8,45.74,45.76,25377.0,45.5407,45.5506,45.491,45.5109,25377.0
2023-10-04 15:30:00,45.77,45.78,45.76,45.78,38529.0,45.5208,45.5307,45.5109,45.5307,38529.0
2023-10-04 15:35:00,45.78,45.85,45.77,45.83,45171.0,45.5307,45.6004,45.5208,45.5805,45171.0
2023-10-04 15:40:00,45.84,45.89,45.84,45.86,56775.0,45.5904,45.6401,45.5904,45.6103,56775.0
2023-10-04 15:45:00,45.85,45.89,45.8,45.8,86713.0,45.6004,45.6401,45.5506,45.5506,86713.0
2023-10-04 15:50:00,45.8,45.84,45.69,45.83,84880.0,45.5506,45.5904,45.4412,45.5805,84880.0
2023-10-04 15:55:00,45.83,45.86,45.71,45.71,312266.0,45.5805,45.6103,45.4611,45.4611,312266.0
2023-10-05 09:30:00,45.51,45.92,45.51,45.81,18915.0,45.2622,45.67,45.2622,45.5606,18915.0
2023-10-05 09:35:00,45.83,45.85,45.66,45.72,13455.0,45.5805,45.6004,45.4114,45.4711,13455.0
2023-10-05 09:40:00,45.7,45.73,45.65,45.69,16917.0,45.4512,45.481,45.4015,45.4412,16917.0
2023-10-05 09:45:00,45.71,45.77,45.63,45.77,11390.0,45.4611,45.5208,45.3816,45.5208,11390.0
2023-10-05 09:50:00,45.8,45.82,45.74,45.75,11455.0,45.5506,45.5705,45.491,45.5009,11455.0
2023-10-05 09:55:00,45.77,45.89,45.77,45.89,5440.0,45.5208,45.6401,45.5208,45.6401,5440.0
2023-10-05 10:00:00,45.9,45.9,45.76,45.78,6364.0,45.6501,45.6501,45.5109,45.5307,6364.0
2023-10-05 10:05:00,45.77,45.91,45.67,45.89,55310.0,45.5208,45.66,45.4213,45.6401,55310.0
2023-10-05 10:10:00,45.89,45.99,45.83,45.99,12722.0,45.6401,45.7396,45.5805,45.7396,12722.0
2023-10-05 10:15:00,45.98,46.07,45.93,46.05,14329.0,45.7297,45.8192,45.6799,45.7993,14329.0
2023-10-05 10:20:00,46.05,46.07,45.96,46.02,8472.0,45.7993,45.8192,45.7098,45.7694,8472.0
2023-10-05 10:25:00,46.03,46.12,45.98,46.12,54644.0,45.7794,45.8689,45.7297,45.8689,54644.0
2023-10-05 10:30:00,46.1,46.19,46.06,46.06,25740.0,45.849,45.9385,45.8092,45.8092,25740.0
2023-10-05 10:35:00,46.06,46.14,46.04,46.1,97445.0,45.8092,45.8888,45.7893,45.849,97445.0
2023-10-05 10:40:00,46.09,46.11,46.02,46.07,45690.0,45.8391,45.859,45.7694,45.8192,45690.0
2023-10-05 10:45:00,46.06,46.13,46.03,46.1,31319.0,45.8092,45.8788,45.7794,45.849,31319.0
2023-10-05 10:50:00,46.08,46.14,46.05,46.12,28535.0,45.8291,45.8888,45.7993,45.8689,28535.0
2023-10-05 10:55:00,46.15,46.16,46.1,46.13,5555.0,45.8987,45.9087,45.849,45.8788,5555.0
2023-10-05 11:00:00,46.14,46.14,46.05,46.06,11142.0,45.8888,45.8888,45.7993,45.8092,11142.0
2023-10-05 11:05:00,46.06,46.07,45.99,46.0,7288.0,45.8092,45.8192,45.7396,45.7495,7288.0
2023-10-05 11:10:00,46.01,46.06,45.99,46.02,6251.0,45.7595,45.8092,45.7396,45.7694,6251.0
2023-10-05 11:15:00,46.01,46.02,45.91,45.91,19928.0,45.7595,45.7694,45.66,45.66,19928.0
2023-10-05 11:20:00,45.91,46.03,45.86,46.02,7651.0,45.66,45.7794,45.6103,45.7694,7651.0
2023-10-05 11:25:00,46.03,46.05,45.98,46.04,10037.0,45.7794,45.7993,45.7297,45.7893,10037.0
2023-10-05 11:30:00,46.04,46.06,46.0,46.04,11192.0,45.7893,45.8092,45.7495,45.7893,11192.0
2023-10-05 11:35:00,46.07,46.11,46.03,46.08,11322.0,45.8192,45.859,45.7794,45.8291,11322.0
2023-10-05 11:40:00,46.08,46.1,46.01,46.01,8754.0,45.8291,45.849,45.7595,45.7595,8754.0
2023-10-05 11:45:00,45.98,46.02,45.98,46.0,13741.0,45.7297,45.7694,45.7297,45.7495,13741.0
2023-10-05 11:50:00,45.99,46.02,45.94,46.02,14188.0,45.7396,45.7694,45.6899,45.7694,14188.0
2023-10-05 11:55:00,46.02,46.03,45.95,45.99,8616.0,45.7694,45.7794,45.6998,45.7396,8616.0
2023-10-05 12:00:00,45.99,46.02,45.94,45.96,12311.0,45.7396,45.7694,45.6899,45.7098,12311.0
2023-10-05 12:05:00,45.95,45.96,45.86,45.87,8451.0,45.6998,45.7098,45.6103,45.6203,8451.0
2023-10-05 12:10:00,45.87,45.93,45.87,45.91,10071.0,45.6203,45.6799,45.6203,45.66,10071.0
2023-10-05 12:15:00,45.92,45.94,45.87,45.91,9439.0,45.67,45.6899,45.6203,45.66,9439.0
2023-10-05 12:20:00,45.93,45.96,45.9,45.91,6146.0,45.6799,45.7098,45.6501,45.66,6146.0
2023-10-05 12:25:00,45.92,45.99,45.92,45.97,6421.0,45.67,45.7396,45.67,45.7197,6421.0
2023-10-05 12:30:00,45.98,46.0,45.94,45.94,4404.0,45.7297,45.7495,45.6899,45.6899,4404.0
2023-10-05 12:35:00,45.94,46.0,45.93,46.0,4938.0,45.6899,45.7495,45.6799,45.7495,4938.0
2023-10-05 12:40:00,46.0,46.0,45.94,45.95,4777.0,45.7495,45.7495,45.6899,45.6998,4777.0
2023-10-05 12:45:00,45.92,45.92,45.85,45.85,6728.0,45.67,45.67,45.6004,45.6004,6728.0
2023-10-05 12:50:00,45.85,45.89,45.85,45.85,4293.0,45.6004,45.6401,45.6004,45.6004,4293.0
2023-10-05 12:55:00,45.84,45.86,45.81,45.85,6471.0,45.5904,45.6103,45.5606,45.6004,6471.0
2023-10-05 13:00:00,45.84,45.85,45.77,45.78,2906.0,45.5904,45.6004,45.5208,45.5307,2906.0
2023-10-05 13:05:00,45.77,45.77,45.72,45.73,5298.0,45.5208,45.5208,45.4711,45.481,5298.0
2023-10-05 13:10:00,45.73,45.81,45.73,45.81,8494.0,45.481,45.5606,45.481,45.5606,8494.0
2023-10-05 13:15:00,45.81,45.83,45.77,45.81,6923.0,45.5606,45.5805,45.5208,45.5606,6923.0
2023-10-05 13:20:00,45.81,45.87,45.8,45.83,8765.0,45.5606,45.6203,45.5506,45.5805,8765.0
2023-10-05 13:25:00,45.83,45.84,45.81,45.83,6492.0,45.5805,45.5904,45.5606,45.5805,6492.0
2023-10-05 13:30:00,45.84,45.92,45.79,45.91,21314.0,45.5904,45.67,45.5407,45.66,21314.0
2023-10-05 13:35:00,45.91,45.96,45.9,45.93,12663.0,45.66,45.7098,45.6501,45.6799,12663.0
2023-10-05 13:40:00,45.93,45.95,45.88,45.91,10306.0,45.6799,45.6998,45.6302,45.66,10306.0
2023-10-05 13:45:00,45.93,45.93,45.88,45.88,7389.0,45.6799,45.6799,45.6302,45.6302,7389.0
2023-10-05 13:50:00,45.88,45.9,45.81,45.83,9827.0,45.6302,45.6501,45.5606,45.5805,9827.0
2023-10-05 13:55:00,45.83,45.86,45.8,45.83,6886.0,45.5805,45.6103,45.5506,45.5805,6886.0
2023-10-05 14:00:00,45.83,45.9,45.83,45.84,8988.0,45.5805,45.6501,45.5805,45.5904,8988.0
2023-10-05 14:05:00,45.84,45.93,45.81,45.91,53453.0,45.5904,45.6799,45.5606,45.66,53453.0
2023-10-05 14:10:00,45.91,45.92,45.85,45.88,16500.0,45.66,45.67,45.6004,45.6302,16500.0
2023-10-05 14:15:00,45.88,45.89,45.84,45.85,16429.0,45.6302,45.6401,45.5904,45.6004,16429.0
2023-10-05 14:20:00,45.84,45.85,45.8,45.82,8815.0,45.5904,45.6004,45.5506,45.5705,8815.0
2023-10-05 14:25:00,45.81,45.82,45.78,45.8,10756.0,45.5606,45.5705,45.5307,45.5506,10756.0
2023-10-05 14:30:00,45.82,45.88,45.81,45.86,11599.0,45.5705,45.6302,45.5606,45.6103,11599.0
2023-10-05 14:35:00,45.86,45.9,45.85,45.88,8351.0,45.6103,45.6501,45.6004,45.6302,8351.0
2023-10-05 14:40:00,45.89,45.92,45.82,45.83,20722.0,45.6401,45.67,45.5705,45.5805,20722.0
2023-10-05 14:45:00,45.83,45.88,45.82,45.87,10995.0,45.5805,45.6302,45.5705,45.6203,10995.0
2023-10-05 14:50:00,45.87,45.88,45.85,45.85,10740.0,45.6203,45.6302,45.6004,45.6004,10740.0
2023-10-05 14:55:00,45.85,45.91,45.83,45.91,10611.0,45.6004,45.66,45.5805,45.66,10611.0
2023-10-05 15:00:00,45.91,45.92,45.89,45.92,12877.0,45.66,45.67,45.6401,45.67,12877.0
2023-10-05 15:05:00,45.92,45.96,45.91,45.95,8590.0,45.67,45.7098,45.66,45.6998,8590.0
2023-10-05 15:10:00,45.95,45.96,45.85,45.87,20198.0,45.6998,45.7098,45.6004,45.6203,20198.0
2023-10-05 15:15:00,45.87,45.9,45.85,45.86,11964.0,45.6203,45.6501,45.6004,45.6103,11964.0
2023-10-05 15:20:00,45.86,45.86,45.8,45.83,16647.0,45.6103,45.6103,45.5506,45.5805,16647.0
2023-10-05 15:25:00,45.83,45.89,45.83,45.87,19491.0,45.5805,45.6401,45.5805,45.6203,19491.0
2023-10-05 15:30:00,45.88,45.89,45.78,45.8,36903.0,45.6302,45.6401,45.5307,45.5506,36903.0
2023-10-05 15:35:00,45.8,45.83,45.78,45.79,27215.0,45.5506,45.5805,45.5307,45.5407,27215.0
2023-10-05 15:40:00,45.79,45.79,45.67,45.67,26220.0,45.5407,45.5407,45.4213,45.4213,26220.0
2023-10-05 15:45:00,45.67,45.71,45.64,45.69,66666.0,45.4213,45.4611,45.3915,45.4412,66666.0
2023-10-05 15:50:00,45.7,45.76,45.66,45.67,88096.0,45.4512,45.5109,45.4114,45.4213,88096.0
2023-10-05 15:55:00,45.68,45.7,45.61,45.63,207088.0,45.4313,45.4512,45.3617,45.3816,207088.0
2023-10-06 09:30:00,45.49,45.8,45.49,45.69,29109.0,45.2423,45.5506,45.2423,45.4412,29109.0
2023-10-06 09:35:00,45.73,45.73,45.54,45.58,7343.0,45.481,45.481,45.2921,45.3318,7343.0
2023-10-06 09:40:00,45.55,45.55,45.43,45.45,5860.0,45.302,45.302,45.1827,45.2025,5860.0
2023-10-06 09:45:00,45.44,45.53,45.42,45.53,15992.0,45.1926,45.2821,45.1727,45.2821,15992.0
2023-10-06 09:50:00,45.51,45.51,45.31,45.35,48171.0,45.2622,45.2622,45.0633,45.1031,48171.0
2023-10-06 09:55:00,45.35,45.43,45.31,45.41,5834.0,45.1031,45.1827,45.0633,45.1628,5834.0
2023-10-06 10:00:00,45.42,45.42,45.28,45.3,7230.0,45.1727,45.1727,45.0335,45.0534,7230.0
2023-10-06 10:05:00,45.3,45.33,45.23,45.24,5789.0,45.0534,45.0832,44.9837,44.9937,5789.0
2023-10-06 10:10:00,45.23,45.34,45.2,45.28,10356.0,44.9837,45.0931,44.9539,45.0335,10356.0
2023-10-06 10:15:00,45.29,45.31,45.25,45.26,5016.0,45.0434,45.0633,45.0036,45.0136,5016.0
2023-10-06 10:20:00,45.25,45.42,45.21,45.42,9704.0,45.0036,45.1727,44.9639,45.1727,9704.0
2023-10-06 10:25:00,45.42,45.49,45.4,45.48,6282.0,45.1727,45.2423,45.1528,45.2324,6282.0
2023-10-06 10:30:00,45.47,45.55,45.47,45.48,14869.0,45.2224,45.302,45.2224,45.2324,14869.0
2023-10-06 10:35:00,45.49,45.63,45.49,45.63,25974.0,45.2423,45.3816,45.2423,45.3816,25974.0
2023-10-06 10:40:00,45.65,45.66,45.58,45.6,9911.0,45.4015,45.4114,45.3318,45.3517,9911.0
2023-10-06 10:45:00,45.59,45.6,45.56,45.56,11832.0,45.3418,45.3517,45.3119,45.3119,11832.0
2023-10-06 10:50:00,45.56,45.56,45.49,45.49,17291.0,45.3119,45.3119,45.2423,45.2423,17291.0
2023-10-06 10:55:00,45.5,45.52,45.45,45.52,7454.0,45.2523,45.2722,45.2025,45.2722,7454.0
2023-10-06 11:00:00,45.52,45.57,45.49,45.57,14166.0,45.2722,45.3219,45.2423,45.3219,14166.0
2023-10-06 11:05:00,45.58,45.63,45.55,45.63,7714.0,45.3318,45.3816,45.302,45.3816,7714.0
2023-10-06 11:10:00,45.64,45.68,45.63,45.66,11599.0,45.3915,45.4313,45.3816,45.4114,11599.0
2023-10-06 11:15:00,45.67,45.75,45.65,45.68,12222.0,45.4213,45.5009,45.4015,45.4313,12222.0
2023-10-06 11:20:00,45.69,45.69,45.63,45.69,4372.0,45.4412,45.4412,45.3816,45.4412,4372.0
2023-10-06 11:25:00,45.68,45.8,45.68,45.78,11092.0,45.4313,45.5506,45.4313,45.5307,11092.0
2023-10-06 11:30:00,45.8,45.9,45.8,45.87,7269.0,45.5506,45.6501,45.5506,45.6203,7269.0
2023-10-06 11:35:00,45.86,45.95,45.84,45.94,4805.0,45.6103,45.6998,45.5904,45.6899,4805.0
2023-10-06 11:40:00,45.94,46.09,45.94,46.04,9452.0,45.6899,45.8391,45.6899,45.7893,9452.0
2023-10-06 11:45:00,46.04,46.1,46.01,46.09,6634.0,45.7893,45.849,45.7595,45.8391,6634.0
2023-10-06 11:50:00,46.11,46.13,46.09,46.09,4617.0,45.859,45.8788,45.8391,45.8391,4617.0
2023-10-06 11:55:00,46.09,46.24,46.09,46.23,12009.0,45.8391,45.9882,45.8391,45.9783,12009.0
2023-10-06 12:00:00,46.24,46.27,46.15,46.15,9736.0,45.9882,46.0181,45.8987,45.8987,9736.0
2023-10-06 12:05:00,46.16,46.23,46.14,46.2,10436.0,45.9087,45.9783,45.8888,45.9485,10436.0
2023-10-06 12:10:00,46.16,46.22,46.12,46.14,13268.0,45.9087,45.9684,45.8689,45.8888,13268.0
2023-10-06 12:15:00,46.15,46.23,46.12,46.21,18879.0,45.8987,45.9783,45.8689,45.9584,18879.0
2023-10-06 12:20:00,46.21,46.21,46.08,46.09,4917.0,45.9584,45.9584,45.8291,45.8391,4917.0
2023-10-06 12:25:00,46.09,46.16,46.07,46.11,7989.0,45.8391,45.9087,45.8192,45.859,7989.0
2023-10-06 12:30:00,46.1,46.1,46.05,46.06,4770.0,45.849,45.849,45.7993,45.8092,4770.0
2023-10-06 12:35:00,46.04,46.09,46.04,46.09,4685.0,45.7893,45.8391,45.7893,45.8391,4685.0
2023-10-06 12:40:00,46.09,46.17,46.09,46.16,7096.0,45.8391,45.9186,45.8391,45.9087,7096.0
2023-10-06 12:45:00,46.18,46.19,46.15,46.18,5399.0,45.9286,45.9385,45.8987,45.9286,5399.0
2023-10-06 12:50:00,46.19,46.19,46.14,46.16,7315.0,45.9385,45.9385,45.8888,45.9087,7315.0
2023-10-06 12:55:00,46.16,46.19,46.15,46.19,6829.0,45.9087,45.9385,45.8987,45.9385,6829.0
2023-10-06 13:00:00,46.19,46.21,46.13,46.14,4742.0,45.9385,45.9584,45.8788,45.8888,4742.0
2023-10-06 13:05:00,46.14,46.15,46.1,46.14,6557.0,45.8888,45.8987,45.849,45.8888,6557.0
2023-10-06 13:10:00,46.13,46.17,46.11,46.16,6598.0,45.8788,45.9186,45.859,45.9087,6598.0
2023-10-06 13:15:00,46.17,46.18,46.13,46.18,13922.0,45.9186,45.9286,45.8788,45.9286,13922.0
2023-10-06 13:20:00,46.16,46.31,46.15,46.3,14076.0,45.9087,46.0579,45.8987,46.0479,14076.0
2023-10-06 13:25:00,46.3,46.36,46.29,46.32,31801.0,46.0479,46.1076,46.038,46.0678,31801.0
2023-10-06 13:30:00,46.32,46.35,46.28,46.29,10051.0,46.0678,46.0976,46.028,46.038,10051.0
2023-10-06 13:35:00,46.29,46.29,46.21,46.25,12555.0,46.038,46.038,45.9584,45.9982,12555.0
2023-10-06 13:40:00,46.25,46.29,46.18,46.19,7403.0,45.9982,46.038,45.9286,45.9385,7403.0
2023-10-06 13:45:00,46.19,46.25,46.18,46.22,18803.0,45.9385,45.9982,45.9286,45.9684,18803.0
2023-10-06 13:50:00,46.21,46.21,46.13,46.2,11136.0,45.9584,45.9584,45.8788,45.9485,11136.0
2023-10-06 13:55:00,46.19,46.21,46.18,46.2,7914.0,45.9385,45.9584,45.9286,45.9485,7914.0
2023-10-06 14:00:00,46.2,46.23,46.19,46.19,12123.0,45.9485,45.9783,45.9385,45.9385,12123.0
2023-10-06 14:05:00,46.18,46.23,46.16,46.22,11254.0,45.9286,45.9783,45.9087,45.9684,11254.0
2023-10-06 14:10:00,46.23,46.24,46.18,46.18,4928.0,45.9783,45.9882,45.9286,45.9286,4928.0
2023-10-06 14:15:00,46.18,46.24,46.17,46.23,11454.0,45.9286,45.9882,45.9186,45.9783,11454.0
2023-10-06 14:20:00,46.23,46.28,46.22,46.28,12591.0,45.9783,46.028,45.9684,46.028,12591.0
2023-10-06 14:25:00,46.28,46.36,46.28,46.35,13489.0,46.028,46.1076,46.028,46.0976,13489.0
2023-10-06 14:30:00,46.35,46.36,46.33,46.34,4308.0,46.0976,46.1076,46.0778,46.0877,4308.0
2023-10-06 14:35:00,46.33,46.4,46.33,46.4,12605.0,46.0778,46.1474,46.0778,46.1474,12605.0
2023-10-06 14:40:00,46.39,46.41,46.37,46.38,7119.0,46.1374,46.1573,46.1175,46.1275,7119.0
2023-10-06 14:45:00,46.38,46.39,46.34,46.35,14489.0,46.1275,46.1374,46.0877,46.0976,14489.0
2023-10-06 14:50:00,46.35,46.36,46.3,46.3,6257.0,46.0976,46.1076,46.0479,46.0479,6257.0
2023-10-06 14:55:00,46.3,46.3,46.27,46.28,14375.0,46.0479,46.0479,46.0181,46.028,14375.0
2023-10-06 15:00:00,46.29,46.29,46.24,46.24,8961.0,46.038,46.038,45.9882,45.9882,8961.0
2023-10-06 15:05:00,46.24,46.27,46.22,46.23,33409.0,45.9882,46.0181,45.9684,45.9783,33409.0
2023-10-06 15:10:00,46.22,46.23,46.17,46.19,10851.0,45.9684,45.9783,45.9186,45.9385,10851.0
2023-10-06 15:15:00,46.19,46.21,46.17,46.21,14346.0,45.9385,45.9584,45.9186,45.9584,14346.0
2023-10-06 15:20:00,46.21,46.22,46.18,46.22,12671.0,45.9584,45.9684,45.9286,45.9684,12671.0
2023-10-06 15:25:00,46.21,46.24,46.18,46.24,13246.0,45.9584,45.9882,45.9286,45.9882,13246.0
2023-10-06 15:30:00,46.24,46.26,46.17,46.19,55391.0,45.9882,46.0081,45.9186,45.9385,55391.0
2023-10-06 15:35:00,46.18,46.26,46.18,46.26,26614.0,45.9286,46.0081,45.9286,46.0081,26614.0
2023-10-06 15:40:00,46.26,46.27,46.15,46.17,41511.0,46.0081,46.0181,45.8987,45.9186,41511.0
2023-10-06 15:45:00,46.16,46.17,46.1,46.11,34719.0,45.9087,45.9186,45.849,45.859,34719.0
2023-10-06 15:50:00,46.1,46.1,45.98,45.98,66340.0,45.849,45.849,45.7297,45.7297,66340.0
2023-10-06 15:55:00,45.98,46.02,45.94,45.96,182240.0,45.7297,45.7694,45.6899,45.7098,182240.0
2023-10-09 09:30:00,46.54,46.61,46.2,46.3,20226.0,46.2866,46.3562,45.9485,46.0479,20226.0
2023-10-09 09:35:00,46.3,46.38,46.1,46.16,22124.0,46.0479,46.1275,45.849,45.9087,22124.0
2023-10-09 09:40:00,46.2,46.2,45.92,45.97,27801.0,45.9485,45.9485,45.67,45.7197,27801.0
2023-10-09 09:45:00,45.98,46.05,45.92,45.97,21103.0,45.7297,45.7993,45.67,45.7197,21103.0
2023-10-09 09:50:00,45.95,46.0,45.89,45.95,17174.0,45.6998,45.7495,45.6401,45.6998,17174.0
2023-10-09 09:55:00,45.94,46.02,45.92,45.94,29764.0,45.6899,45.7694,45.67,45.6899,29764.0
2023-10-09 10:00:00,45.92,45.96,45.88,45.9,33653.0,45.67,45.7098,45.6302,45.6501,33653.0
2023-10-09 10:05:00,45.9,45.97,45.85,45.94,17706.0,45.6501,45.7197,45.6004,45.6899,17706.0
2023-10-09 10:10:00,45.95,46.02,45.88,45.96,13650.0,45.6998,45.7694,45.6302,45.7098,13650.0
2023-10-09 10:15:00,45.97,46.06,45.97,46.01,10421.0,45.7197,45.8092,45.7197,45.7595,10421.0
2023-10-09 10:20:00,46.0,46.09,45.97,46.09,10946.0,45.7495,45.8391,45.7197,45.8391,10946.0
2023-10-09 10:25:00,46.09,46.11,45.97,46.02,14841.0,45.8391,45.859,45.7197,45.7694,14841.0
2023-10-09 10:30:00,46.03,46.08,46.01,46.01,11229.0,45.7794,45.8291,45.7595,45.7595,11229.0
2023-10-09 10:35:00,46.01,46.07,45.99,46.03,9848.0,45.7595,45.8192,45.7396,45.7794,9848.0
2023-10-09 10:40:00,46.04,46.04,45.95,45.99,22010.0,45.7893,45.7893,45.6998,45.7396,22010.0
2023-10-09 10:45:00,46.01,46.01,45.86,45.87,12612.0,45.7595,45.7595,45.6103,45.6203,12612.0
2023-10-09 10:50:00,45.84,45.92,45.84,45.9,16050.0,45.5904,45.67,45.5904,45.6501,16050.0
2023-10-09 10:55:00,45.9,45.91,45.8,45.83,8812.0,45.6501,45.66,45.5506,45.5805,8812.0
2023-10-09 11:00:00,45.8,45.81,45.76,45.76,7856.0,45.5506,45.5606,45.5109,45.5109,7856.0
2023-10-09 11:05:00,45.75,45.84,45.75,45.82,5746.0,45.5009,45.5904,45.5009,45.5705,5746.0
2023-10-09 11:10:00,45.84,45.92,45.83,45.91,6559.0,45.5904,45.67,45.5805,45.66,6559.0
2023-10-09 11:15:00,45.92,45.92,45.86,45.86,14908.0,45.67,45.67,45.6103,45.6103,14908.0
2023-10-09 11:20:00,45.87,45.91,45.83,45.89,11538.0,45.6203,45.66,45.5805,45.6401,11538.0
2023-10-09 11:25:00,45.89,46.05,45.89,46.02,18401.0,45.6401,45.7993,45.6401,45.7694,18401.0
2023-10-09 11:30:00,46.0,46.06,45.99,46.02,14835.0,45.7495,45.8092,45.7396,45.7694,14835.0
2023-10-09 11:35:00,46.01,46.01,45.93,45.96,9418.0,45.7595,45.7595,45.6799,45.7098,9418.0
2023-10-09 11:40:00,45.95,45.95,45.9,45.92,8384.0,45.6998,45.6998,45.6501,45.67,8384.0
2023-10-09 11:45:00,45.92,45.93,45.86,45.92,13563.0,45.67,45.6799,45.6103,45.67,13563.0
2023-10-09 11:50:00,45.92,45.94,45.88,45.9,22571.0,45.67,45.6899,45.6302,45.6501,22571.0
2023-10-09 11:55:00,45.9,45.94,45.89,45.93,11364.0,45.6501,45.6899,45.6401,45.6799,11364.0
2023-10-09 12:00:00,45.93,45.97,45.92,45.97,7023.0,45.6799,45.7197,45.67,45.7197,7023.0
2023-10-09 12:05:00,45.96,46.11,45.96,46.1,11452.0,45.7098,45.859,45.7098,45.849,11452.0
2023-10-09 12:10:00,46.1,46.12,46.05,46.05,7703.0,45.849,45.8689,45.7993,45.7993,7703.0
2023-10-09 12:15:00,46.05,46.09,46.03,46.09,6724.0,45.7993,45.8391,45.7794,45.8391,6724.0
2023-10-09 12:20:00,46.09,46.14,46.08,46.09,7468.0,45.8391,45.8888,45.8291,45.8391,7468.0
2023-10-09 12:25:00,46.08,46.08,46.0,46.03,8289.0,45.8291,45.8291,45.7495,45.7794,8289.0
2023-10-09 12:30:00,46.03,46.07,46.02,46.04,7135.0,45.7794,45.8192,45.7694,45.7893,7135.0
2023-10-09 12:35:00,46.02,46.03,46.0,46.02,6189.0,45.7694,45.7794,45.7495,45.7694,6189.0
2023-10-09 12:40:00,46.02,46.03,45.96,45.96,10607.0,45.7694,45.7794,45.7098,45.7098,10607.0
2023-10-09 12:45:00,45.97,46.04,45.93,46.04,8132.0,45.7197,45.7893,45.6799,45.7893,8132.0
2023-10-09 12:50:00,46.04,46.04,46.0,46.01,5057.0,45.7893,45.7893,45.7495,45.7595,5057.0
2023-10-09 12:55:00,46.0,46.02,45.97,46.01,5222.0,45.7495,45.7694,45.7197,45.7595,5222.0
2023-10-09 13:00:00,46.03,46.06,46.01,46.05,5401.0,45.7794,45.8092,45.7595,45.7993,5401.0
2023-10-09 13:05:00,46.06,46.11,46.05,46.1,3522.0,45.8092,45.859,45.7993,45.849,3522.0
2023-10-09 13:10:00,46.1,46.11,46.08,46.1,3420.0,45.849,45.859,45.8291,45.849,3420.0
2023-10-09 13:15:00,46.11,46.11,46.04,46.05,8244.0,45.859,45.859,45.7893,45.7993,8244.0
2023-10-09 13:20:00,46.04,46.04,46.02,46.04,6077.0,45.7893,45.7893,45.7694,45.7893,6077.0
2023-10-09 13:25:00,46.04,46.09,46.03,46.03,18535.0,45.7893,45.8391,45.7794,45.7794,18535.0
2023-10-09 13:30:00,46.04,46.11,46.03,46.1,12209.0,45.7893,45.859,45.7794,45.849,12209.0
2023-10-09 13:35:00,46.09,46.13,46.08,46.12,12643.0,45.8391,45.8788,45.8291,45.8689,12643.0
2023-10-09 13:40:00,46.12,46.2,46.12,46.19,9761.0,45.8689,45.9485,45.8689,45.9385,9761.0
2023-10-09 13:45:00,46.2,46.27,46.19,46.27,17086.0,45.9485,46.0181,45.9385,46.0181,17086.0
2023-10-09 13:50:00,46.27,46.27,46.24,46.25,9122.0,46.0181,46.0181,45.9882,45.9982,9122.0
2023-10-09 13:55:00,46.26,46.27,46.22,46.25,16331.0,46.0081,46.0181,45.9684,45.9982,16331.0
2023-10-09 14:00:00,46.26,46.28,46.24,46.28,8563.0,46.0081,46.028,45.9882,46.028,8563.0
2023-10-09 14:05:00,46.29,46.37,46.27,46.35,5843.0,46.038,46.1175,46.0181,46.0976,5843.0
2023-10-09 14:10:00,46.35,46.4,46.33,46.34,6252.0,46.0976,46.1474,46.0778,46.0877,6252.0
2023-10-09 14:15:00,46.33,46.41,46.33,46.4,10956.0,46.0778,46.1573,46.0778,46.1474,10956.0
2023-10-09 14:20:00,46.39,46.39,46.32,46.33,9276.0,46.1374,46.1374,46.0678,46.0778,9276.0
2023-10-09 14:25:00,46.32,46.35,46.31,46.34,8045.0,46.0678,46.0976,46.0579,46.0877,8045.0
2023-10-09 14:30:00,46.34,46.35,46.29,46.33,14739.0,46.0877,46.0976,46.038,46.0778,14739.0
2023-10-09 14:35:00,46.33,46.33,46.27,46.32,19697.0,46.0778,46.0778,46.0181,46.0678,19697.0
2023-10-09 14:40:00,46.32,46.41,46.31,46.39,9924.0,46.0678,46.1573,46.0579,46.1374,9924.0
2023-10-09 14:45:00,46.38,46.38,46.35,46.36,8212.0,46.1275,46.1275,46.0976,46.1076,8212.0
2023-10-09 14:50:00,46.36,46.37,46.35,46.37,7120.0,46.1076,46.1175,46.0976,46.1175,7120.0
2023-10-09 14:55:00,46.37,46.42,46.36,46.39,10262.0,46.1175,46.1673,46.1076,46.1374,10262.0
2023-10-09 15:00:00,46.39,46.44,46.38,46.4,30576.0,46.1374,46.1872,46.1275,46.1474,30576.0
2023-10-09 15:05:00,46.4,46.43,46.37,46.39,17888.0,46.1474,46.1772,46.1175,46.1374,17888.0
2023-10-09 15:10:00,46.39,46.39,46.29,46.29,12985.0,46.1374,46.1374,46.038,46.038,12985.0
2023-10-09 15:15:00,46.28,46.35,46.27,46.33,14987.0,46.028,46.0976,46.0181,46.0778,14987.0
2023-10-09 15:20:00,46.32,46.35,46.28,46.33,14641.0,46.0678,46.0976,46.028,46.0778,14641.0
2023-10-09 15:25:00,46.33,46.34,46.28,46.33,16021.0,46.0778,46.0877,46.028,46.0778,16021.0
2023-10-09 15:30:00,46.33,46.35,46.27,46.32,23021.0,46.0778,46.0976,46.0181,46.0678,23021.0
2023-10-09 15:35:00,46.31,46.33,46.26,46.27,15581.0,46.0579,46.0778,46.0081,46.0181,15581.0
2023-10-09 15:40:00,46.27,46.27,46.22,46.23,19814.0,46.0181,46.0181,45.9684,45.9783,19814.0
2023-10-09 15:45:00,46.23,46.37,46.22,46.36,33948.0,45.9783,46.1175,45.9684,46.1076,33948.0
2023-10-09 15:50:00,46.36,46.36,46.28,46.34,54005.0,46.1076,46.1076,46.028,46.0877,54005.0
2023-10-09 15:55:00,46.34,46.48,46.33,46.41,318864.0,46.0877,46.2269,46.0778,46.1573,318864.0
2023-10-10 09:30:00,46.86,46.86,46.65,46.8,25233.0,46.6049,46.6049,46.396,46.5452,25233.0
2023-10-10 09:35:00,46.81,46.82,46.68,46.7,24693.0,46.5551,46.5651,46.4258,46.4457,24693.0
2023-10-10 09:40:00,46.69,46.69,46.57,46.61,9832.0,46.4358,46.4358,46.3164,46.3562,9832.0
2023-10-10 09:45:00,46.6,46.74,46.6,46.73,10402.0,46.3463,46.4855,46.3463,46.4756,10402.0
2023-10-10 09:50:00,46.73,46.76,46.69,46.73,7964.0,46.4756,46.5054,46.4358,46.4756,7964.0
2023-10-10 09:55:00,46.74,46.75,46.62,46.72,10356.0,46.4855,46.4955,46.3662,46.4656,10356.0
2023-10-10 10:00:00,46.73,46.78,46.68,46.77,11813.0,46.4756,46.5253,46.4258,46.5154,11813.0
2023-10-10 10:05:00,46.76,46.8,46.71,46.71,11678.0,46.5054,46.5452,46.4557,46.4557,11678.0
2023-10-10 10:10:00,46.71,46.77,46.69,46.76,6234.0,46.4557,46.5154,46.4358,46.5054,6234.0
2023-10-10 10:15:00,46.77,46.78,46.66,46.68,14784.0,46.5154,46.5253,46.406,46.4258,14784.0
2023-10-10 10:20:00,46.7,46.7,46.63,46.66,6444.0,46.4457,46.4457,46.3761,46.406,6444.0
2023-10-10 10:25:00,46.66,46.7,46.61,46.61,8621.0,46.406,46.4457,46.3562,46.3562,8621.0
2023-10-10 10:30:00,46.62,46.63,46.57,46.61,9074.0,46.3662,46.3761,46.3164,46.3562,9074.0
2023-10-10 10:35:00,46.61,46.63,46.56,46.56,5579.0,46.3562,46.3761,46.3065,46.3065,5579.0
2023-10-10 10:40:00,46.54,46.57,46.5,46.5,6331.0,46.2866,46.3164,46.2468,46.2468,6331.0
2023-10-10 10:45:00,46.49,46.52,46.46,46.51,9821.0,46.2369,46.2667,46.207,46.2568,9821.0
2023-10-10 10:50:00,46.51,46.57,46.5,46.56,12933.0,46.2568,46.3164,46.2468,46.3065,12933.0
2023-10-10 10:55:00,46.54,46.54,46.45,46.47,7245.0,46.2866,46.2866,46.1971,46.217,7245.0
2023-10-10 11:00:00,46.46,46.55,46.45,46.51,9230.0,46.207,46.2966,46.1971,46.2568,9230.0
2023-10-10 11:05:00,46.52,46.65,46.52,46.63,10677.0,46.2667,46.396,46.2667,46.3761,10677.0
2023-10-10 11:10:00,46.62,46.77,46.61,46.76,8897.0,46.3662,46.5154,46.3562,46.5054,8897.0
2023-10-10 11:15:00,46.75,46.81,46.73,46.76,8550.0,46.4955,46.5551,46.4756,46.5054,8550.0
2023-10-10 11:20:00,46.76,46.77,46.71,46.75,4871.0,46.5054,46.5154,46.4557,46.4955,4871.0
2023-10-10 11:25:00,46.75,46.77,46.73,46.76,7563.0,46.4955,46.5154,46.4756,46.5054,7563.0
2023-10-10 11:30:00,46.76,46.77,46.69,46.73,8449.0,46.5054,46.5154,46.4358,46.4756,8449.0
2023-10-10 11:35:00,46.72,46.76,46.69,46.76,8738.0,46.4656,46.5054,46.4358,46.5054,8738.0
2023-10-10 11:40:00,46.76,46.76,46.69,46.72,8640.0,46.5054,46.5054,46.4358,46.4656,8640.0
2023-10-10 11:45:00,46.71,46.72,46.66,46.71,6204.0,46.4557,46.4656,46.406,46.4557,6204.0
2023-10-10 11:50:00,46.72,46.82,46.71,46.75,14995.0,46.4656,46.5651,46.4557,46.4955,14995.0
2023-10-10 11:55:00,46.75,46.84,46.74,46.83,13603.0,46.4955,46.585,46.4855,46.575,13603.0
2023-10-10 12:00:00,46.84,46.88,46.79,46.79,8768.0,46.585,46.6248,46.5352,46.5352,8768.0
2023-10-10 12:05:00,46.79,46.86,46.78,46.83,9169.0,46.5352,46.6049,46.5253,46.575,9169.0
2023-10-10 12:10:00,46.83,46.89,46.81,46.86,13128.0,46.575,46.6347,46.5551,46.6049,13128.0
2023-10-10 12:15:00,46.86,46.88,46.84,46.87,7974.0,46.6049,46.6248,46.585,46.6148,7974.0
2023-10-10 12:20:00,46.86,46.87,46.83,46.84,12042.0,46.6049,46.6148,46.575,46.585,12042.0
2023-10-10 12:25:00,46.83,46.86,46.8,46.83,10985.0,46.575,46.6049,46.5452,46.575,10985.0
2023-10-10 12:30:00,46.82,46.84,46.8,46.82,7782.0,46.5651,46.585,46.5452,46.5651,7782.0
2023-10-10 12:35:00,46.82,46.82,46.77,46.77,4786.0,46.5651,46.5651,46.5154,46.5154,4786.0
2023-10-10 12:40:00,46.77,46.8,46.76,46.79,5754.0,46.5154,46.5452,46.5054,46.5352,5754.0
2023-10-10 12:45:00,46.78,46.81,46.75,46.77,7099.0,46.5253,46.5551,46.4955,46.5154,7099.0
2023-10-10 12:50:00,46.76,46.8,46.75,46.75,21192.0,46.5054,46.5452,46.4955,46.4955,21192.0
2023-10-10 12:55:00,46.74,46.83,46.73,46.83,16632.0,46.4855,46.575,46.4756,46.575,16632.0
2023-10-10 13:00:00,46.83,46.83,46.76,46.77,37150.0,46.575,46.575,46.5054,46.5154,37150.0
2023-10-10 13:05:00,46.76,46.8,46.67,46.71,43140.0,46.5054,46.5452,46.4159,46.4557,43140.0
2023-10-10 13:10:00,46.72,46.74,46.66,46.66,12638.0,46.4656,46.4855,46.406,46.406,12638.0
2023-10-10 13:15:00,46.65,46.71,46.63,46.71,5540.0,46.396,46.4557,46.3761,46.4557,5540.0
2023-10-10 13:20:00,46.69,46.72,46.68,46.69,6663.0,46.4358,46.4656,46.4258,46.4358,6663.0
2023-10-10 13:25:00,46.69,46.71,46.67,46.71,6644.0,46.4358,46.4557,46.4159,46.4557,6644.0
2023-10-10 13:30:00,46.71,46.71,46.63,46.66,7986.0,46.4557,46.4557,46.3761,46.406,7986.0
2023-10-10 13:35:00,46.67,46.68,46.61,46.63,7948.0,46.4159,46.4258,46.3562,46.3761,7948.0
2023-10-10 13:40:00,46.62,46.66,46.61,46.62,5442.0,46.3662,46.406,46.3562,46.3662,5442.0
2023-10-10 13:45:00,46.63,46.66,46.62,46.65,7653.0,46.3761,46.406,46.3662,46.396,7653.0
2023-10-10 13:50:00,46.65,46.65,46.58,46.62,7370.0,46.396,46.396,46.3264,46.3662,7370.0
2023-10-10 13:55:00,46.63,46.65,46.61,46.62,7389.0,46.3761,46.396,46.3562,46.3662,7389.0
2023-10-10 14:00:00,46.63,46.65,46.62,46.64,11623.0,46.3761,46.396,46.3662,46.3861,11623.0
2023-10-10 14:05:00,46.64,46.64,46.59,46.59,9233.0,46.3861,46.3861,46.3363,46.3363,9233.0
2023-10-10 14:10:00,46.59,46.62,46.59,46.59,6717.0,46.3363,46.3662,46.3363,46.3363,6717.0
2023-10-10 14:15:00,46.59,46.59,46.53,46.58,15317.0,46.3363,46.3363,46.2767,46.3264,15317.0
2023-10-10 14:20:00,46.58,46.59,46.54,46.55,8169.0,46.3264,46.3363,46.2866,46.2966,8169.0
2023-10-10 14:25:00,46.54,46.58,46.51,46.52,9237.0,46.2866,46.3264,46.2568,46.2667,9237.0
2023-10-10 14:30:00,46.51,46.59,46.51,46.58,11647.0,46.2568,46.3363,46.2568,46.3264,11647.0
2023-10-10 14:35:00,46.58,46.61,46.54,46.55,9668.0,46.3264,46.3562,46.2866,46.2966,9668.0
2023-10-10 14:40:00,46.54,46.58,46.52,46.57,7770.0,46.2866,46.3264,46.2667,46.3164,7770.0
2023-10-10 14:45:00,46.58,46.64,46.58,46.59,12036.0,46.3264,46.3861,46.3264,46.3363,12036.0
2023-10-10 14:50:00,46.59,46.6,46.51,46.52,12025.0,46.3363,46.3463,46.2568,46.2667,12025.0
2023-10-10 14:55:00,46.51,46.51,46.46,46.48,8879.0,46.2568,46.2568,46.207,46.2269,8879.0
2023-10-10 15:00:00,46.48,46.52,46.47,46.52,14244.0,46.2269,46.2667,46.217,46.2667,14244.0
2023-10-10 15:05:00,46.52,46.55,46.49,46.55,10445.0,46.2667,46.2966,46.2369,46.2966,10445.0
2023-10-10 15:10:00,46.55,46.56,46.52,46.54,11038.0,46.2966,46.3065,46.2667,46.2866,11038.0
2023-10-10 15:15:00,46.54,46.59,46.53,46.55,8477.0,46.2866,46.3363,46.2767,46.2966,8477.0
2023-10-10 15:20:00,46.56,46.57,46.51,46.52,12391.0,46.3065,46.3164,46.2568,46.2667,12391.0
2023-10-10 15:25:00,46.52,46.54,46.48,46.52,10186.0,46.2667,46.2866,46.2269,46.2667,10186.0
2023-10-10 15:30:00,46.51,46.53,46.45,46.48,17742.0,46.2568,46.2767,46.1971,46.2269,17742.0
2023-10-10 15:35:00,46.47,46.47,46.43,46.45,16932.0,46.217,46.217,46.1772,46.1971,16932.0
2023-10-10 15:40:00,46.45,46.48,46.42,46.46,23371.0,46.1971,46.2269,46.1673,46.207,23371.0
2023-10-10 15:45:00,46.46,46.53,46.46,46.52,29918.0,46.207,46.2767,46.207,46.2667,29918.0
2023-10-10 15:50:00,46.52,46.52,46.42,46.43,53867.0,46.2667,46.2667,46.1673,46.1772,53867.0
2023-10-10 15:55:00,46.44,46.5,46.38,46.45,183716.0,46.1872,46.2468,46.1275,46.1971,183716.0
2023-10-11 09:30:00,46.5,46.53,46.22,46.31,47447.0,46.2468,46.2767,45.9684,46.0579,47447.0
2023-10-11 09:35:00,46.31,46.42,46.21,46.22,33793.0,46.0579,46.1673,45.9584,45.9684,33793.0
2023-10-11 09:40:00,46.22,46.32,46.21,46.28,26016.0,45.9684,46.0678,45.9584,46.028,26016.0
2023-10-11 09:45:00,46.25,46.35,46.22,46.34,50339.0,45.9982,46.0976,45.9684,46.0877,50339.0
2023-10-11 09:50:00,46.33,46.46,46.29,46.33,90955.0,46.0778,46.207,46.038,46.0778,90955.0
2023-10-11 09:55:00,46.34,46.44,46.27,46.44,10708.0,46.0877,46.1872,46.0181,46.1872,10708.0
2023-10-11 10:00:00,46.48,46.51,46.43,46.45,11339.0,46.2269,46.2568,46.1772,46.1971,11339.0
2023-10-11 10:05:00,46.46,46.49,46.42,46.46,8159.0,46.207,46.2369,46.1673,46.207,8159.0
2023-10-11 10:10:00,46.48,46.5,46.37,46.38,12184.0,46.2269,46.2468,46.1175,46.1275,12184.0
2023-10-11 10:15:00,46.39,46.4,46.32,46.32,16104.0,46.1374,46.1474,46.0678,46.0678,16104.0
2023-10-11 10:20:00,46.32,46.36,46.25,46.33,13040.0,46.0678,46.1076,45.9982,46.0778,13040.0
2023-10-11 10:25:00,46.34,46.37,46.29,46.34,6810.0,46.0877,46.1175,46.038,46.0877,6810.0
2023-10-11 10:30:00,46.37,46.42,46.3,46.36,5405.0,46.1175,46.1673,46.0479,46.1076,5405.0
2023-10-11 10:35:00,46.36,46.38,46.33,46.33,6788.0,46.1076,46.1275,46.0778,46.0778,6788.0
2023-10-11 10:40:00,46.33,46.36,46.3,46.3,6636.0,46.0778,46.1076,46.0479,46.0479,6636.0
2023-10-11 10:45:00,46.3,46.3,46.23,46.26,11487.0,46.0479,46.0479,45.9783,46.0081,11487.0
2023-10-11 10:50:00,46.28,46.34,46.25,46.25,9116.0,46.028,46.0877,45.9982,45.9982,9116.0
2023-10-11 10:55:00,46.26,46.33,46.25,46.3,8138.0,46.0081,46.0778,45.9982,46.0479,8138.0
2023-10-11 11:00:00,46.32,46.36,46.3,46.33,11716.0,46.0678,46.1076,46.0479,46.0778,11716.0
2023-10-11 11:05:00,46.34,46.37,46.34,46.36,7821.0,46.0877,46.1175,46.0877,46.1076,7821.0
2023-10-11 11:10:00,46.36,46.37,46.28,46.29,24510.0,46.1076,46.1175,46.028,46.038,24510.0
2023-10-11 11:15:00,46.29,46.29,46.19,46.2,15031.0,46.038,46.038,45.9385,45.9485,15031.0
2023-10-11 11:20:00,46.21,46.23,46.18,46.23,8863.0,45.9584,45.9783,45.9286,45.9783,8863.0
2023-10-11 11:25:00,46.23,46.26,46.21,46.25,6520.0,45.9783,46.0081,45.9584,45.9982,6520.0
2023-10-11 11:30:00,46.27,46.28,46.26,46.28,9559.0,46.0181,46.028,46.0081,46.028,9559.0
2023-10-11 11:35:00,46.28,46.32,46.27,46.32,8796.0,46.028,46.0678,46.0181,46.0678,8796.0
2023-10-11 11:40:00,46.33,46.33,46.29,46.3,5358.0,46.0778,46.0778,46.038,46.0479,5358.0
2023-10-11 11:45:00,46.31,46.4,46.31,46.39,6844.0,46.0579,46.1474,46.0579,46.1374,6844.0
2023-10-11 11:50:00,46.4,46.44,46.39,46.44,5265.0,46.1474,46.1872,46.1374,46.1872,5265.0
2023-10-11 11:55:00,46.43,46.43,46.37,46.4,15122.0,46.1772,46.1772,46.1175,46.1474,15122.0
2023-10-11 12:00:00,46.41,46.42,46.39,46.4,7669.0,46.1573,46.1673,46.1374,46.1474,7669.0
2023-10-11 12:05:00,46.39,46.42,46.38,46.41,6916.0,46.1374,46.1673,46.1275,46.1573,6916.0
2023-10-11 12:10:00,46.41,46.43,46.36,46.36,8583.0,46.1573,46.1772,46.1076,46.1076,8583.0
2023-10-11 12:15:00,46.36,46.36,46.27,46.29,5946.0,46.1076,46.1076,46.0181,46.038,5946.0
2023-10-11 12:20:00,46.3,46.3,46.23,46.23,3888.0,46.0479,46.0479,45.9783,45.9783,3888.0
2023-10-11 12:25:00,46.23,46.29,46.23,46.29,6495.0,45.9783,46.038,45.9783,46.038,6495.0
2023-10-11 12:30:00,46.28,46.28,46.24,46.25,4333.0,46.028,46.028,45.9882,45.9982,4333.0
2023-10-11 12:35:00,46.25,46.28,46.25,46.27,2823.0,45.9982,46.028,45.9982,46.0181,2823.0
2023-10-11 12:40:00,46.27,46.31,46.26,46.27,4369.0,46.0181,46.0579,46.0081,46.0181,4369.0
2023-10-11 12:45:00,46.27,46.32,46.26,46.3,9439.0,46.0181,46.0678,46.0081,46.0479,9439.0
2023-10-11 12:50:00,46.31,46.32,46.27,46.27,5241.0,46.0579,46.0678,46.0181,46.0181,5241.0
2023-10-11 12:55:00,46.28,46.3,46.27,46.3,1802.0,46.028,46.0479,46.0181,46.0479,1802.0
2023-10-11 13:00:00,46.29,46.32,46.25,46.26,4009.0,46.038,46.0678,45.9982,46.0081,4009.0
2023-10-11 13:05:00,46.26,46.33,46.26,46.32,3398.0,46.0081,46.0778,46.0081,46.0678,3398.0
2023-10-11 13:10:00,46.33,46.33,46.3,46.31,4767.0,46.0778,46.0778,46.0479,46.0579,4767.0
2023-10-11 13:15:00,46.3,46.31,46.19,46.21,5681.0,46.0479,46.0579,45.9385,45.9584,5681.0
2023-10-11 13:20:00,46.21,46.23,46.18,46.23,4973.0,45.9584,45.9783,45.9286,45.9783,4973.0
2023-10-11 13:25:00,46.22,46.24,46.2,46.21,3264.0,45.9684,45.9882,45.9485,45.9584,3264.0
2023-10-11 13:30:00,46.2,46.22,46.18,46.22,4267.0,45.9485,45.9684,45.9286,45.9684,4267.0
2023-10-11 13:35:00,46.22,46.23,46.2,46.23,3425.0,45.9684,45.9783,45.9485,45.9783,3425.0
2023-10-11 13:40:00,46.24,46.25,46.23,46.23,3429.0,45.9882,45.9982,45.9783,45.9783,3429.0
2023-10-11 13:45:00,46.24,46.25,46.23,46.25,2919.0,45.9882,45.9982,45.9783,45.9982,2919.0
2023-10-11 13:50:00,46.26,46.31,46.26,46.3,4065.0,46.0081,46.0579,46.0081,46.0479,4065.0
2023-10-11 13:55:00,46.29,46.3,46.28,46.3,2964.0,46.038,46.0479,46.028,46.0479,2964.0
2023-10-11 14:00:00,46.31,46.35,46.31,46.32,7672.0,46.0579,46.0976,46.0579,46.0678,7672.0
2023-10-11 14:05:00,46.3,46.35,46.3,46.35,10766.0,46.0479,46.0976,46.0479,46.0976,10766.0
2023-10-11 14:10:00,46.34,46.37,46.32,46.36,5343.0,46.0877,46.1175,46.0678,46.1076,5343.0
2023-10-11 14:15:00,46.35,46.39,46.33,46.36,11110.0,46.0976,46.1374,46.0778,46.1076,11110.0
2023-10-11 14:20:00,46.36,46.4,46.35,46.4,10352.0,46.1076,46.1474,46.0976,46.1474,10352.0
2023-10-11 14:25:00,46.41,46.43,46.36,46.37,5101.0,46.1573,46.1772,46.1076,46.1175,5101.0
2023-10-11 14:30:00,46.37,46.42,46.36,46.38,3904.0,46.1175,46.1673,46.1076,46.1275,3904.0
2023-10-11 14:35:00,46.39,46.41,46.39,46.39,7029.0,46.1374,46.1573,46.1374,46.1374,7029.0
2023-10-11 14:40:00,46.38,46.43,46.37,46.39,28544.0,46.1275,46.1772,46.1175,46.1374,28544.0
2023-10-11 14:45:00,46.4,46.45,46.39,46.44,7660.0,46.1474,46.1971,46.1374,46.1872,7660.0
2023-10-11 14:50:00,46.44,46.47,46.43,46.47,2255.0,46.1872,46.217,46.1772,46.217,2255.0
2023-10-11 14:55:00,46.47,46.48,46.44,46.46,5768.0,46.217,46.2269,46.1872,46.207,5768.0
2023-10-11 15:00:00,46.46,46.48,46.45,46.47,5441.0,46.207,46.2269,46.1971,46.217,5441.0
2023-10-11 15:05:00,46.46,46.46,46.44,46.45,9242.0,46.207,46.207,46.1872,46.1971,9242.0
2023-10-11 15:10:00,46.45,46.47,46.44,46.45,11013.0,46.1971,46.217,46.1872,46.1971,11013.0
2023-10-11 15:15:00,46.45,46.46,46.4,46.41,8636.0,46.1971,46.207,46.1474,46.1573,8636.0
2023-10-11 15:20:00,46.41,46.44,46.39,46.43,51400.0,46.1573,46.1872,46.1374,46.1772,51400.0
2023-10-11 15:25:00,46.43,46.44,46.38,46.44,20717.0,46.1772,46.1872,46.1275,46.1872,20717.0
2023-10-11 15:30:00,46.43,46.45,46.41,46.42,13553.0,46.1772,46.1971,46.1573,46.1673,13553.0
2023-10-11 15:35:00,46.42,46.52,46.41,46.52,12074.0,46.1673,46.2667,46.1573,46.2667,12074.0
2023-10-11 15:40:00,46.51,46.51,46.48,46.48,13503.0,46.2568,46.2568,46.2269,46.2269,13503.0
2023-10-11 15:45:00,46.48,46.5,46.35,46.36,204799.0,46.2269,46.2468,46.0976,46.1076,204799.0
2023-10-11 15:50:00,46.36,46.42,46.31,46.37,138814.0,46.1076,46.1673,46.0579,46.1175,138814.0
2023-10-11 15:55:00,46.37,46.48,46.36,46.46,186492.0,46.1175,46.2269,46.1076,46.207,186492.0
2023-10-12 09:30:00,46.47,46.53,46.12,46.12,16103.0,46.217,46.2767,45.8689,45.8689,16103.0
2023-10-12 09:35:00,46.2,46.23,46.1,46.21,17012.0,45.9485,45.9783,45.849,45.9584,17012.0
2023-10-12 09:40:00,46.21,46.25,46.07,46.1,12662.0,45.9584,45.9982,45.8192,45.849,12662.0
2023-10-12 09:45:00,46.09,46.18,45.95,45.95,15387.0,45.8391,45.9286,45.6998,45.6998,15387.0
2023-10-12 09:50:00,45.94,46.0,45.9,45.93,8241.0,45.6899,45.7495,45.6501,45.6799,8241.0
2023-10-12 09:55:00,45.92,45.92,45.7,45.79,17860.0,45.67,45.67,45.4512,45.5407,17860.0
2023-10-12 10:00:00,45.78,45.85,45.75,45.83,12893.0,45.5307,45.6004,45.5009,45.5805,12893.0
2023-10-12 10:05:00,45.82,45.83,45.76,45.76,10316.0,45.5705,45.5805,45.5109,45.5109,10316.0
2023-10-12 10:10:00,45.74,45.8,45.73,45.8,7568.0,45.491,45.5506,45.481,45.5506,7568.0
2023-10-12 10:15:00,45.81,45.83,45.78,45.82,7841.0,45.5606,45.5805,45.5307,45.5705,7841.0
2023-10-12 10:20:00,45.81,45.89,45.8,45.87,12988.0,45.5606,45.6401,45.5506,45.6203,12988.0
2023-10-12 10:25:00,45.85,45.9,45.81,45.87,11833.0,45.6004,45.6501,45.5606,45.6203,11833.0
2023-10-12 10:30:00,45.86,45.88,45.81,45.88,7314.0,45.6103,45.6302,45.5606,45.6302,7314.0
2023-10-12 10:35:00,45.87,45.89,45.79,45.79,14248.0,45.6203,45.6401,45.5407,45.5407,14248.0
2023-10-12 10:40:00,45.79,45.8,45.73,45.73,11987.0,45.5407,45.5506,45.481,45.481,11987.0
2023-10-12 10:45:00,45.73,45.82,45.73,45.78,12867.0,45.481,45.5705,45.481,45.5307,12867.0
2023-10-12 10:50:00,45.78,45.78,45.71,45.73,7730.0,45.5307,45.5307,45.4611,45.481,7730.0
2023-10-12 10:55:00,45.73,45.76,45.69,45.75,6767.0,45.481,45.5109,45.4412,45.5009,6767.0
2023-10-12 11:00:00,45.75,45.75,45.63,45.66,10717.0,45.5009,45.5009,45.3816,45.4114,10717.0
2023-10-12 11:05:00,45.66,45.74,45.66,45.69,7600.0,45.4114,45.491,45.4114,45.4412,7600.0
2023-10-12 11:10:00,45.7,45.76,45.69,45.76,6386.0,45.4512,45.5109,45.4412,45.5109,6386.0
2023-10-12 11:15:00,45.76,45.79,45.75,45.78,4730.0,45.5109,45.5407,45.5009,45.5307,4730.0
2023-10-12 11:20:00,45.77,45.8,45.73,45.78,6603.0,45.5208,45.5506,45.481,45.5307,6603.0
2023-10-12 11:25:00,45.78,45.86,45.77,45.81,11277.0,45.5307,45.6103,45.5208,45.5606,11277.0
2023-10-12 11:30:00,45.81,45.83,45.8,45.81,5087.0,45.5606,45.5805,45.5506,45.5606,5087.0
2023-10-12 11:35:00,45.8,45.81,45.76,45.8,9653.0,45.5506,45.5606,45.5109,45.5506,9653.0
2023-10-12 11:40:00,45.8,45.88,45.79,45.88,6795.0,45.5506,45.6302,45.5407,45.6302,6795.0
2023-10-12 11:45:00,45.88,45.9,45.84,45.85,5384.0,45.6302,45.6501,45.5904,45.6004,5384.0
2023-10-12 11:50:00,45.85,45.89,45.83,45.89,4319.0,45.6004,45.6401,45.5805,45.6401,4319.0
2023-10-12 11:55:00,45.89,45.89,45.84,45.85,5658.0,45.6401,45.6401,45.5904,45.6004,5658.0
2023-10-12 12:00:00,45.85,45.89,45.83,45.84,10121.0,45.6004,45.6401,45.5805,45.5904,10121.0
2023-10-12 12:05:00,45.86,45.95,45.85,45.95,21716.0,45.6103,45.6998,45.6004,45.6998,21716.0
2023-10-12 12:10:00,45.95,45.95,45.9,45.92,8142.0,45.6998,45.6998,45.6501,45.67,8142.0
2023-10-12 12:15:00,45.92,45.97,45.91,45.97,11338.0,45.67,45.7197,45.66,45.7197,11338.0
2023-10-12 12:20:00,45.97,45.99,45.94,45.98,6184.0,45.7197,45.7396,45.6899,45.7297,6184.0
2023-10-12 12:25:00,45.98,45.98,45.94,45.96,5722.0,45.7297,45.7297,45.6899,45.7098,5722.0
2023-10-12 12:30:00,45.96,46.0,45.95,45.98,5320.0,45.7098,45.7495,45.6998,45.7297,5320.0
2023-10-12 12:35:00,45.98,45.98,45.91,45.96,4668.0,45.7297,45.7297,45.66,45.7098,4668.0
2023-10-12 12:40:00,45.97,46.01,45.96,45.98,19779.0,45.7197,45.7595,45.7098,45.7297,19779.0
2023-10-12 12:45:00,45.98,45.98,45.93,45.95,5192.0,45.7297,45.7297,45.6799,45.6998,5192.0
2023-10-12 12:50:00,45.93,45.94,45.91,45.93,4717.0,45.6799,45.6899,45.66,45.6799,4717.0
2023-10-12 12:55:00,45.93,45.93,45.81,45.82,36897.0,45.6799,45.6799,45.5606,45.5705,36897.0
2023-10-12 13:00:00,45.82,45.82,45.67,45.7,23989.0,45.5705,45.5705,45.4213,45.4512,23989.0
2023-10-12 13:05:00,45.69,45.69,45.56,45.59,17549.0,45.4412,45.4412,45.3119,45.3418,17549.0
2023-10-12 13:10:00,45.59,45.61,45.53,45.53,9002.0,45.3418,45.3617,45.2821,45.2821,9002.0
2023-10-12 13:15:00,45.53,45.55,45.48,45.51,31061.0,45.2821,45.302,45.2324,45.2622,31061.0
2023-10-12 13:20:00,45.52,45.54,45.49,45.49,6562.0,45.2722,45.2921,45.2423,45.2423,6562.0
2023-10-12 13:25:00,45.49,45.51,45.42,45.42,14244.0,45.2423,45.2622,45.1727,45.1727,14244.0
2023-10-12 13:30:00,45.41,45.41,45.31,45.33,19952.0,45.1628,45.1628,45.0633,45.0832,19952.0
2023-10-12 13:35:00,45.33,45.39,45.31,45.32,35131.0,45.0832,45.1429,45.0633,45.0733,35131.0
2023-10-12 13:40:00,45.31,45.31,45.25,45.25,11592.0,45.0633,45.0633,45.0036,45.0036,11592.0
2023-10-12 13:45:00,45.26,45.29,45.24,45.24,8759.0,45.0136,45.0434,44.9937,44.9937,8759.0
2023-10-12 13:50:00,45.23,45.23,45.15,45.16,8588.0,44.9837,44.9837,44.9042,44.9141,8588.0
2023-10-12 13:55:00,45.17,45.18,45.09,45.09,8424.0,44.9241,44.934,44.8445,44.8445,8424.0
2023-10-12 14:00:00,45.09,45.12,45.08,45.08,7746.0,44.8445,44.8743,44.8346,44.8346,7746.0
2023-10-12 14:05:00,45.07,45.08,45.02,45.03,12312.0,44.8246,44.8346,44.7749,44.7848,12312.0
2023-10-12 14:10:00,45.03,45.12,45.01,45.12,10205.0,44.7848,44.8743,44.7649,44.8743,10205.0
2023-10-12 14:15:00,45.13,45.15,45.06,45.06,5541.0,44.8843,44.9042,44.8147,44.8147,5541.0
2023-10-12 14:20:00,45.07,45.21,45.06,45.21,7678.0,44.8246,44.9639,44.8147,44.9639,7678.0
2023-10-12 14:25:00,45.22,45.27,45.2,45.26,6874.0,44.9738,45.0235,44.9539,45.0136,6874.0
2023-10-12 14:30:00,45.25,45.3,45.23,45.3,5724.0,45.0036,45.0534,44.9837,45.0534,5724.0
2023-10-12 14:35:00,45.3,45.34,45.29,45.32,8174.0,45.0534,45.0931,45.0434,45.0733,8174.0
2023-10-12 14:40:00,45.32,45.36,45.3,45.36,6387.0,45.0733,45.113,45.0534,45.113,6387.0
2023-10-12 14:45:00,45.36,45.41,45.35,45.41,7266.0,45.113,45.1628,45.1031,45.1628,7266.0
2023-10-12 14:50:00,45.4,45.43,45.38,45.4,5892.0,45.1528,45.1827,45.1329,45.1528,5892.0
2023-10-12 14:55:00,45.42,45.42,45.38,45.4,20349.0,45.1727,45.1727,45.1329,45.1528,20349.0
2023-10-12 15:00:00,45.41,45.51,45.41,45.5,19356.0,45.1628,45.2622,45.1628,45.2523,19356.0
2023-10-12 15:05:00,45.5,45.57,45.47,45.56,7106.0,45.2523,45.3219,45.2224,45.3119,7106.0
2023-10-12 15:10:00,45.56,45.6,45.51,45.6,12680.0,45.3119,45.3517,45.2622,45.3517,12680.0
2023-10-12 15:15:00,45.59,45.62,45.56,45.58,12227.0,45.3418,45.3716,45.3119,45.3318,12227.0
2023-10-12 15:20:00,45.58,45.61,45.56,45.59,12409.0,45.3318,45.3617,45.3119,45.3418,12409.0
2023-10-12 15:25:00,45.58,45.58,45.55,45.55,7704.0,45.3318,45.3318,45.302,45.302,7704.0
2023-10-12 15:30:00,45.56,45.63,45.55,45.62,26459.0,45.3119,45.3816,45.302,45.3716,26459.0
2023-10-12 15:35:00,45.61,45.63,45.56,45.62,19173.0,45.3617,45.3816,45.3119,45.3716,19173.0
2023-10-12 15:40:00,45.63,45.63,45.55,45.56,16147.0,45.3816,45.3816,45.302,45.3119,16147.0
2023-10-12 15:45:00,45.56,45.58,45.54,45.55,35081.0,45.3119,45.3318,45.2921,45.302,35081.0
2023-10-12 15:50:00,45.56,45.62,45.49,45.51,75857.0,45.3119,45.3716,45.2423,45.2622,75857.0
2023-10-12 15:55:00,45.5,45.51,45.43,45.45,189740.0,45.2523,45.2622,45.1827,45.2025,189740.0
2023-10-13 09:30:00,45.36,45.84,45.12,45.21,43079.0,45.113,45.5904,44.8743,44.9639,43079.0
2023-10-13 09:35:00,45.21,45.24,44.96,45.14,59142.0,44.9639,44.9937,44.7152,44.8942,59142.0
2023-10-13 09:40:00,45.16,45.17,44.81,44.86,95608.0,44.9141,44.9241,44.566,44.6158,95608.0
2023-10-13 09:45:00,44.85,45.03,44.82,45.03,37592.0,44.6058,44.7848,44.576,44.7848,37592.0
2023-10-13 09:50:00,45.04,45.04,44.95,45.0,19192.0,44.7948,44.7948,44.7053,44.755,19192.0
2023-10-13 09:55:00,45.02,45.04,44.89,44.9,22467.0,44.7749,44.7948,44.6456,44.6555,22467.0
2023-10-13 10:00:00,44.9,44.9,44.71,44.82,31325.0,44.6555,44.6555,44.4666,44.576,31325.0
2023-10-13 10:05:00,44.83,44.86,44.61,44.64,118770.0,44.5859,44.6158,44.3671,44.397,118770.0
2023-10-13 10:10:00,44.65,44.66,44.52,44.56,95738.0,44.4069,44.4168,44.2776,44.3174,95738.0
2023-10-13 10:15:00,44.56,44.56,44.42,44.49,47346.0,44.3174,44.3174,44.1782,44.2478,47346.0
2023-10-13 10:20:00,44.48,44.63,44.48,44.57,64021.0,44.2378,44.387,44.2378,44.3273,64021.0
2023-10-13 10:25:00,44.6,44.7,44.57,44.64,23594.0,44.3572,44.4566,44.3273,44.397,23594.0
2023-10-13 10:30:00,44.64,44.68,44.6,44.65,93120.0,44.397,44.4367,44.3572,44.4069,93120.0
2023-10-13 10:35:00,44.65,44.71,44.53,44.54,65527.0,44.4069,44.4666,44.2876,44.2975,65527.0
2023-10-13 10:40:00,44.53,44.57,44.47,44.55,22908.0,44.2876,44.3273,44.2279,44.3074,22908.0
2023-10-13 10:45:00,44.53,44.59,44.45,44.45,34612.0,44.2876,44.3472,44.208,44.208,34612.0
2023-10-13 10:50:00,44.45,44.47,44.35,44.39,30928.0,44.208,44.2279,44.1085,44.1483,30928.0
2023-10-13 10:55:00,44.41,44.42,44.36,44.37,25711.0,44.1682,44.1782,44.1185,44.1284,25711.0
2023-10-13 11:00:00,44.38,44.42,44.3,44.33,26849.0,44.1384,44.1782,44.0588,44.0886,26849.0
2023-10-13 11:05:00,44.33,44.33,44.19,44.29,10449.0,44.0886,44.0886,43.9494,44.0489,10449.0
2023-10-13 11:10:00,44.29,44.32,44.21,44.29,48502.0,44.0489,44.0787,43.9693,44.0489,48502.0
2023-10-13 11:15:00,44.27,44.34,44.26,44.3,15200.0,44.029,44.0986,44.019,44.0588,15200.0
2023-10-13 11:20:00,44.3,44.34,44.25,44.26,16228.0,44.0588,44.0986,44.0091,44.019,16228.0
2023-10-13 11:25:00,44.26,44.31,44.21,44.3,14869.0,44.019,44.0688,43.9693,44.0588,14869.0
2023-10-13 11:30:00,44.3,44.36,44.26,44.34,54053.0,44.0588,44.1185,44.019,44.0986,54053.0
2023-10-13 11:35:00,44.34,44.46,44.33,44.46,13185.0,44.0986,44.2179,44.0886,44.2179,13185.0
2023-10-13 11:40:00,44.45,44.53,44.45,44.47,21833.0,44.208,44.2876,44.208,44.2279,21833.0
2023-10-13 11:45:00,44.45,44.49,44.38,44.38,38908.0,44.208,44.2478,44.1384,44.1384,38908.0
2023-10-13 11:50:00,44.39,44.4,44.3,44.3,27099.0,44.1483,44.1583,44.0588,44.0588,27099.0
2023-10-13 11:55:00,44.3,44.32,44.23,44.32,14955.0,44.0588,44.0787,43.9892,44.0787,14955.0
2023-10-13 12:00:00,44.3,44.46,44.29,44.45,26010.0,44.0588,44.2179,44.0489,44.208,26010.0
2023-10-13 12:05:00,44.45,44.45,44.41,44.42,14682.0,44.208,44.208,44.1682,44.1782,14682.0
2023-10-13 12:10:00,44.42,44.44,44.39,44.42,7256.0,44.1782,44.198,44.1483,44.1782,7256.0
2023-10-13 12:15:00,44.42,44.52,44.41,44.52,13510.0,44.1782,44.2776,44.1682,44.2776,13510.0
2023-10-13 12:20:00,44.53,44.62,44.53,44.62,10503.0,44.2876,44.3771,44.2876,44.3771,10503.0
2023-10-13 12:25:00,44.61,44.63,44.54,44.56,41881.0,44.3671,44.387,44.2975,44.3174,41881.0
2023-10-13 12:30:00,44.56,44.62,44.52,44.59,42342.0,44.3174,44.3771,44.2776,44.3472,42342.0
2023-10-13 12:35:00,44.59,44.61,44.55,44.56,22233.0,44.3472,44.3671,44.3074,44.3174,22233.0
2023-10-13 12:40:00,44.57,44.66,44.57,44.65,10426.0,44.3273,44.4168,44.3273,44.4069,10426.0
2023-10-13 12:45:00,44.66,44.67,44.53,44.53,37672.0,44.4168,44.4268,44.2876,44.2876,37672.0
2023-10-13 12:50:00,44.53,44.53,44.4,44.47,19530.0,44.2876,44.2876,44.1583,44.2279,19530.0
2023-10-13 12:55:00,44.46,44.51,44.44,44.44,16700.0,44.2179,44.2677,44.198,44.198,16700.0
2023-10-13 13:00:00,44.44,44.48,44.39,44.41,31781.0,44.198,44.2378,44.1483,44.1682,31781.0
2023-10-13 13:05:00,44.41,44.43,44.38,44.4,36605.0,44.1682,44.1881,44.1384,44.1583,36605.0
2023-10-13 13:10:00,44.41,44.45,44.37,44.38,20412.0,44.1682,44.208,44.1284,44.1384,20412.0
2023-10-13 13:15:00,44.38,44.42,44.36,44.38,13767.0,44.1384,44.1782,44.1185,44.1384,13767.0
2023-10-13 13:20:00,44.38,44.41,44.36,44.38,34783.0,44.1384,44.1682,44.1185,44.1384,34783.0
2023-10-13 13:25:00,44.38,44.39,44.26,44.27,16849.0,44.1384,44.1483,44.019,44.029,16849.0
2023-10-13 13:30:00,44.26,44.26,44.2,44.22,9791.0,44.019,44.019,43.9593,43.9792,9791.0
2023-10-13 13:35:00,44.21,44.23,44.16,44.19,12306.0,43.9693,43.9892,43.9196,43.9494,12306.0
2023-10-13 13:40:00,44.22,44.36,44.19,44.31,12209.0,43.9792,44.1185,43.9494,44.0688,12209.0
2023-10-13 13:45:00,44.32,44.35,44.31,44.33,11038.0,44.0787,44.1085,44.0688,44.0886,11038.0
2023-10-13 13:50:00,44.33,44.36,44.32,44.35,12987.0,44.0886,44.1185,44.0787,44.1085,12987.0
2023-10-13 13:55:00,44.35,44.37,44.32,44.32,9506.0,44.1085,44.1284,44.0787,44.0787,9506.0
2023-10-13 14:00:00,44.31,44.33,44.27,44.3,8581.0,44.0688,44.0886,44.029,44.0588,8581.0
2023-10-13 14:05:00,44.27,44.35,44.27,44.34,12217.0,44.029,44.1085,44.029,44.0986,12217.0
2023-10-13 14:10:00,44.33,44.38,44.32,44.37,7339.0,44.0886,44.1384,44.0787,44.1284,7339.0
2023-10-13 14:15:00,44.36,44.4,44.33,44.39,8918.0,44.1185,44.1583,44.0886,44.1483,8918.0
2023-10-13 14:20:00,44.4,44.42,44.35,44.37,12865.0,44.1583,44.1782,44.1085,44.1284,12865.0
2023-10-13 14:25:00,44.37,44.39,44.34,44.36,20162.0,44.1284,44.1483,44.0986,44.1185,20162.0
2023-10-13 14:30:00,44.37,44.42,44.35,44.4,9613.0,44.1284,44.1782,44.1085,44.1583,9613.0
2023-10-13 14:35:00,44.4,44.4,44.32,44.34,15433.0,44.1583,44.1583,44.0787,44.0986,15433.0
2023-10-13 14:40:00,44.34,44.36,44.27,44.27,12479.0,44.0986,44.1185,44.029,44.029,12479.0
2023-10-13 14:45:00,44.27,44.3,44.24,44.24,15103.0,44.029,44.0588,43.9991,43.9991,15103.0
2023-10-13 14:50:00,44.24,44.32,44.23,44.31,12245.0,43.9991,44.0787,43.9892,44.0688,12245.0
2023-10-13 14:55:00,44.29,44.35,44.27,44.33,9140.0,44.0489,44.1085,44.029,44.0886,9140.0
2023-10-13 15:00:00,44.33,44.35,44.23,44.3,48502.0,44.0886,44.1085,43.9892,44.0588,48502.0
2023-10-13 15:05:00,44.3,44.3,44.2,44.25,15714.0,44.0588,44.0588,43.9593,44.0091,15714.0
2023-10-13 15:10:00,44.25,44.31,44.22,44.29,16883.0,44.0091,44.0688,43.9792,44.0489,16883.0
2023-10-13 15:15:00,44.29,44.31,44.23,44.25,19931.0,44.0489,44.0688,43.9892,44.0091,19931.0
2023-10-13 15:20:00,44.25,44.28,44.22,44.27,12160.0,44.0091,44.0389,43.9792,44.029,12160.0
2023-10-13 15:25:00,44.27,44.27,44.2,44.22,14643.0,44.029,44.029,43.9593,43.9792,14643.0
2023-10-13 15:30:00,44.22,44.3,44.22,44.28,18322.0,43.9792,44.0588,43.9792,44.0389,18322.0
2023-10-13 15:35:00,44.28,44.3,44.24,44.25,17190.0,44.0389,44.0588,43.9991,44.0091,17190.0
2023-10-13 15:40:00,44.26,44.27,44.18,44.2,33508.0,44.019,44.029,43.9395,43.9593,33508.0
2023-10-13 15:45:00,44.2,44.37,44.19,44.37,51054.0,43.9593,44.1284,43.9494,44.1284,51054.0
2023-10-13 15:50:00,44.36,44.37,44.3,44.34,69163.0,44.1185,44.1284,44.0588,44.0986,69163.0
2023-10-13 15:55:00,44.34,44.41,44.26,44.39,283051.0,44.0986,44.1682,44.019,44.1483,283051.0
2023-10-16 09:30:00,44.72,44.82,44.67,44.76,24306.0,44.4765,44.576,44.4268,44.5163,24306.0
2023-10-16 09:35:00,44.78,44.8,44.66,44.76,16680.0,44.5362,44.5561,44.4168,44.5163,16680.0
2023-10-16 09:40:00,44.73,44.73,44.56,44.62,12953.0,44.4865,44.4865,44.3174,44.3771,12953.0
2023-10-16 09:45:00,44.61,44.68,44.55,44.68,19515.0,44.3671,44.4367,44.3074,44.4367,19515.0
2023-10-16 09:50:00,44.7,44.86,44.68,44.84,9507.0,44.4566,44.6158,44.4367,44.5959,9507.0
2023-10-16 09:55:00,44.85,44.86,44.69,44.71,10510.0,44.6058,44.6158,44.4467,44.4666,10510.0
2023-10-16 10:00:00,44.69,44.76,44.66,44.72,12457.0,44.4467,44.5163,44.4168,44.4765,12457.0
2023-10-16 10:05:00,44.68,44.7,44.65,44.7,8719.0,44.4367,44.4566,44.4069,44.4566,8719.0
2023-10-16 10:10:00,44.71,44.83,44.71,44.8,12213.0,44.4666,44.5859,44.4666,44.5561,12213.0
2023-10-16 10:15:00,44.79,44.87,44.78,44.83,11934.0,44.5461,44.6257,44.5362,44.5859,11934.0
2023-10-16 10:20:00,44.83,44.83,44.74,44.77,7879.0,44.5859,44.5859,44.4964,44.5262,7879.0
2023-10-16 10:25:00,44.78,44.91,44.75,44.91,13568.0,44.5362,44.6655,44.5064,44.6655,13568.0
2023-10-16 10:30:00,44.91,44.98,44.89,44.98,17246.0,44.6655,44.7351,44.6456,44.7351,17246.0
2023-10-16 10:35:00,44.99,45.01,44.95,45.0,25687.0,44.745,44.7649,44.7053,44.755,25687.0
2023-10-16 10:40:00,45.02,45.06,44.97,45.05,8916.0,44.7749,44.8147,44.7252,44.8047,8916.0
2023-10-16 10:45:00,45.06,45.06,45.01,45.04,9107.0,44.8147,44.8147,44.7649,44.7948,9107.0
2023-10-16 10:50:00,45.04,45.11,44.99,45.0,7664.0,44.7948,44.8644,44.745,44.755,7664.0
2023-10-16 10:55:00,45.0,45.04,44.97,45.04,6056.0,44.755,44.7948,44.7252,44.7948,6056.0
2023-10-16 11:00:00,45.04,45.09,45.04,45.07,6426.0,44.7948,44.8445,44.7948,44.8246,6426.0
2023-10-16 11:05:00,45.07,45.09,45.0,45.0,11740.0,44.8246,44.8445,44.755,44.755,11740.0
2023-10-16 11:10:00,45.01,45.01,44.97,44.98,5521.0,44.7649,44.7649,44.7252,44.7351,5521.0
2023-10-16 11:15:00,44.97,44.98,44.89,44.91,10296.0,44.7252,44.7351,44.6456,44.6655,10296.0
2023-10-16 11:20:00,44.91,45.0,44.89,44.98,7346.0,44.6655,44.755,44.6456,44.7351,7346.0
2023-10-16 11:25:00,44.99,45.04,44.97,45.03,12939.0,44.745,44.7948,44.7252,44.7848,12939.0
2023-10-16 11:30:00,45.03,45.03,44.91,44.92,11047.0,44.7848,44.7848,44.6655,44.6754,11047.0
2023-10-16 11:35:00,44.92,44.92,44.86,44.86,7505.0,44.6754,44.6754,44.6158,44.6158,7505.0
2023-10-16 11:40:00,44.87,44.89,44.84,44.86,7335.0,44.6257,44.6456,44.5959,44.6158,7335.0
2023-10-16 11:45:00,44.86,44.86,44.81,44.86,8880.0,44.6158,44.6158,44.566,44.6158,8880.0
2023-10-16 11:50:00,44.85,44.88,44.82,44.83,8665.0,44.6058,44.6356,44.576,44.5859,8665.0
2023-10-16 11:55:00,44.83,44.89,44.82,44.87,7011.0,44.5859,44.6456,44.576,44.6257,7011.0
2023-10-16 12:00:00,44.86,44.89,44.86,44.88,17029.0,44.6158,44.6456,44.6158,44.6356,17029.0
2023-10-16 12:05:00,44.89,44.91,44.88,44.91,9007.0,44.6456,44.6655,44.6356,44.6655,9007.0
2023-10-16 12:10:00,44.91,44.92,44.84,44.84,7272.0,44.6655,44.6754,44.5959,44.5959,7272.0
2023-10-16 12:15:00,44.84,44.88,44.84,44.88,7730.0,44.5959,44.6356,44.5959,44.6356,7730.0
2023-10-16 12:20:00,44.88,44.9,44.82,44.84,9849.0,44.6356,44.6555,44.576,44.5959,9849.0
2023-10-16 12:25:00,44.84,44.86,44.82,44.84,20749.0,44.5959,44.6158,44.576,44.5959,20749.0
2023-10-16 12:30:00,44.85,44.88,44.83,44.85,11604.0,44.6058,44.6356,44.5859,44.6058,11604.0
2023-10-16 12:35:00,44.86,44.89,44.85,44.87,8281.0,44.6158,44.6456,44.6058,44.6257,8281.0
2023-10-16 12:40:00,44.87,44.87,44.86,44.87,3972.0,44.6257,44.6257,44.6158,44.6257,3972.0
2023-10-16 12:45:00,44.87,44.88,44.86,44.87,5429.0,44.6257,44.6356,44.6158,44.6257,5429.0
2023-10-16 12:50:00,44.88,44.92,44.85,44.86,6610.0,44.6356,44.6754,44.6058,44.6158,6610.0
2023-10-16 12:55:00,44.85,44.91,44.83,44.91,14646.0,44.6058,44.6655,44.5859,44.6655,14646.0
2023-10-16 13:00:00,44.91,44.94,44.91,44.93,5139.0,44.6655,44.6953,44.6655,44.6854,5139.0
2023-10-16 13:05:00,44.94,44.97,44.93,44.95,8714.0,44.6953,44.7252,44.6854,44.7053,8714.0
2023-10-16 13:10:00,44.95,44.97,44.93,44.94,7041.0,44.7053,44.7252,44.6854,44.6953,7041.0
2023-10-16 13:15:00,44.92,44.95,44.88,44.89,9157.0,44.6754,44.7053,44.6356,44.6456,9157.0
2023-10-16 13:20:00,44.87,44.87,44.75,44.75,10654.0,44.6257,44.6257,44.5064,44.5064,10654.0
2023-10-16 13:25:00,44.75,44.8,44.68,44.79,10165.0,44.5064,44.5561,44.4367,44.5461,10165.0
2023-10-16 13:30:00,44.79,44.81,44.75,44.78,4510.0,44.5461,44.566,44.5064,44.5362,4510.0
2023-10-16 13:35:00,44.79,44.87,44.79,44.86,13027.0,44.5461,44.6257,44.5461,44.6158,13027.0
2023-10-16 13:40:00,44.88,44.93,44.87,44.9,6227.0,44.6356,44.6854,44.6257,44.6555,6227.0
2023-10-16 13:45:00,44.9,44.9,44.86,44.89,6731.0,44.6555,44.6555,44.6158,44.6456,6731.0
2023-10-16 13:50:00,44.91,44.91,44.83,44.84,68285.0,44.6655,44.6655,44.5859,44.5959,68285.0
2023-10-16 13:55:00,44.84,44.87,44.8,44.82,13433.0,44.5959,44.6257,44.5561,44.576,13433.0
2023-10-16 14:00:00,44.81,44.82,44.78,44.79,7332.0,44.566,44.576,44.5362,44.5461,7332.0
2023-10-16 14:05:00,44.79,44.82,44.77,44.8,18868.0,44.5461,44.576,44.5262,44.5561,18868.0
2023-10-16 14:10:00,44.81,44.82,44.76,44.76,8072.0,44.566,44.576,44.5163,44.5163,8072.0
2023-10-16 14:15:00,44.76,44.79,44.74,44.79,6166.0,44.5163,44.5461,44.4964,44.5461,6166.0
2023-10-16 14:20:00,44.8,44.8,44.73,44.74,4396.0,44.5561,44.5561,44.4865,44.4964,4396.0
2023-10-16 14:25:00,44.75,44.76,44.68,44.69,10211.0,44.5064,44.5163,44.4367,44.4467,10211.0
2023-10-16 14:30:00,44.68,44.74,44.68,44.73,8654.0,44.4367,44.4964,44.4367,44.4865,8654.0
2023-10-16 14:35:00,44.72,44.73,44.67,44.71,8250.0,44.4765,44.4865,44.4268,44.4666,8250.0
2023-10-16 14:40:00,44.71,44.71,44.66,44.68,9841.0,44.4666,44.4666,44.4168,44.4367,9841.0
2023-10-16 14:45:00,44.68,44.71,44.67,44.69,7288.0,44.4367,44.4666,44.4268,44.4467,7288.0
2023-10-16 14:50:00,44.69,44.71,44.66,44.7,10898.0,44.4467,44.4666,44.4168,44.4566,10898.0
2023-10-16 14:55:00,44.69,44.73,44.69,44.72,7964.0,44.4467,44.4865,44.4467,44.4765,7964.0
2023-10-16 15:00:00,44.73,44.73,44.7,44.7,12081.0,44.4865,44.4865,44.4566,44.4566,12081.0
2023-10-16 15:05:00,44.7,44.76,44.7,44.73,16509.0,44.4566,44.5163,44.4566,44.4865,16509.0
2023-10-16 15:10:00,44.72,44.75,44.7,44.71,20598.0,44.4765,44.5064,44.4566,44.4666,20598.0
2023-10-16 15:15:00,44.71,44.77,44.7,44.75,8171.0,44.4666,44.5262,44.4566,44.5064,8171.0
2023-10-16 15:20:00,44.75,44.78,44.74,44.76,10526.0,44.5064,44.5362,44.4964,44.5163,10526.0
2023-10-16 15:25:00,44.76,44.76,44.72,44.75,10637.0,44.5163,44.5163,44.4765,44.5064,10637.0
2023-10-16 15:30:00,44.75,44.76,44.71,44.72,14063.0,44.5064,44.5163,44.4666,44.4765,14063.0
2023-10-16 15:35:00,44.71,44.73,44.66,44.66,16679.0,44.4666,44.4865,44.4168,44.4168,16679.0
2023-10-16 15:40:00,44.66,44.67,44.61,44.66,20243.0,44.4168,44.4268,44.3671,44.4168,20243.0
2023-10-16 15:45:00,44.66,44.67,44.62,44.63,25350.0,44.4168,44.4268,44.3771,44.387,25350.0
2023-10-16 15:50:00,44.64,44.64,44.58,44.64,47004.0,44.397,44.397,44.3373,44.397,47004.0
2023-10-16 15:55:00,44.64,44.66,44.58,44.59,148168.0,44.397,44.4168,44.3373,44.3472,148168.0
2023-10-17 09:30:00,44.41,44.58,44.34,44.58,32463.0,44.1682,44.3373,44.0986,44.3373,32463.0
2023-10-17 09:35:00,44.61,44.8,44.58,44.78,5548.0,44.3671,44.5561,44.3373,44.5362,5548.0
2023-10-17 09:40:00,44.83,44.91,44.79,44.84,8859.0,44.5859,44.6655,44.5461,44.5959,8859.0
2023-10-17 09:45:00,44.9,45.03,44.88,44.94,8226.0,44.6555,44.7848,44.6356,44.6953,8226.0
2023-10-17 09:50:00,44.91,44.94,44.81,44.82,5011.0,44.6655,44.6953,44.566,44.576,5011.0
2023-10-17 09:55:00,44.83,44.87,44.8,44.87,6792.0,44.5859,44.6257,44.5561,44.6257,6792.0
2023-10-17 10:00:00,44.86,44.91,44.81,44.81,6286.0,44.6158,44.6655,44.566,44.566,6286.0
2023-10-17 10:05:00,44.82,44.99,44.82,44.98,4621.0,44.576,44.745,44.576,44.7351,4621.0
2023-10-17 10:10:00,45.05,45.1,45.03,45.1,13032.0,44.8047,44.8544,44.7848,44.8544,13032.0
2023-10-17 10:15:00,45.11,45.16,45.07,45.13,11834.0,44.8644,44.9141,44.8246,44.8843,11834.0
2023-10-17 10:20:00,45.11,45.12,45.03,45.08,8770.0,44.8644,44.8743,44.7848,44.8346,8770.0
2023-10-17 10:25:00,45.07,45.07,45.0,45.01,11316.0,44.8246,44.8246,44.755,44.7649,11316.0
2023-10-17 10:30:00,45.03,45.03,44.97,44.98,6450.0,44.7848,44.7848,44.7252,44.7351,6450.0
2023-10-17 10:35:00,44.98,45.12,44.98,45.09,10775.0,44.7351,44.8743,44.7351,44.8445,10775.0
2023-10-17 10:40:00,45.09,45.11,44.99,45.01,5871.0,44.8445,44.8644,44.745,44.7649,5871.0
2023-10-17 10:45:00,45.01,45.01,44.93,44.96,9033.0,44.7649,44.7649,44.6854,44.7152,9033.0
2023-10-17 10:50:00,44.97,44.99,44.94,44.94,15369.0,44.7252,44.745,44.6953,44.6953,15369.0
2023-10-17 10:55:00,44.95,44.98,44.93,44.98,5571.0,44.7053,44.7351,44.6854,44.7351,5571.0
2023-10-17 11:00:00,44.97,44.97,44.92,44.94,6099.0,44.7252,44.7252,44.6754,44.6953,6099.0
2023-10-17 11:05:00,44.94,44.97,44.87,44.91,8806.0,44.6953,44.7252,44.6257,44.6655,8806.0
2023-10-17 11:10:00,44.91,44.95,44.9,44.94,5437.0,44.6655,44.7053,44.6555,44.6953,5437.0
2023-10-17 11:15:00,44.94,45.05,44.93,45.05,14357.0,44.6953,44.8047,44.6854,44.8047,14357.0
2023-10-17 11:20:00,45.06,45.06,45.0,45.04,9305.0,44.8147,44.8147,44.755,44.7948,9305.0
2023-10-17 11:25:00,45.04,45.07,44.98,45.03,15287.0,44.7948,44.8246,44.7351,44.7848,15287.0
2023-10-17 11:30:00,45.03,45.07,44.96,45.04,15769.0,44.7848,44.8246,44.7152,44.7948,15769.0
2023-10-17 11:35:00,45.07,45.19,45.06,45.16,6693.0,44.8246,44.944,44.8147,44.9141,6693.0
2023-10-17 11:40:00,45.16,45.24,45.15,45.23,16434.0,44.9141,44.9937,44.9042,44.9837,16434.0
2023-10-17 11:45:00,45.24,45.24,45.19,45.24,11962.0,44.9937,44.9937,44.944,44.9937,11962.0
2023-10-17 11:50:00,45.23,45.3,45.22,45.24,12083.0,44.9837,45.0534,44.9738,44.9937,12083.0
2023-10-17 11:55:00,45.24,45.26,45.22,45.26,4859.0,44.9937,45.0136,44.9738,45.0136,4859.0
2023-10-17 12:00:00,45.26,45.31,45.2,45.22,10371.0,45.0136,45.0633,44.9539,44.9738,10371.0
2023-10-17 12:05:00,45.22,45.34,45.21,45.3,121741.0,44.9738,45.0931,44.9639,45.0534,121741.0
2023-10-17 12:10:00,45.32,45.32,45.22,45.26,4750.0,45.0733,45.0733,44.9738,45.0136,4750.0
2023-10-17 12:15:00,45.28,45.29,45.22,45.23,3030.0,45.0335,45.0434,44.9738,44.9837,3030.0
2023-10-17 12:20:00,45.22,45.31,45.2,45.3,8840.0,44.9738,45.0633,44.9539,45.0534,8840.0
2023-10-17 12:25:00,45.3,45.33,45.29,45.33,7408.0,45.0534,45.0832,45.0434,45.0832,7408.0
2023-10-17 12:30:00,45.34,45.36,45.25,45.29,11086.0,45.0931,45.113,45.0036,45.0434,11086.0
2023-10-17 12:35:00,45.28,45.35,45.25,45.32,27002.0,45.0335,45.1031,45.0036,45.0733,27002.0
2023-10-17 12:40:00,45.31,45.32,45.29,45.31,10696.0,45.0633,45.0733,45.0434,45.0633,10696.0
2023-10-17 12:45:00,45.31,45.31,45.24,45.25,26362.0,45.0633,45.0633,44.9937,45.0036,26362.0
2023-10-17 12:50:00,45.24,45.3,45.2,45.3,26093.0,44.9937,45.0534,44.9539,45.0534,26093.0
2023-10-17 12:55:00,45.29,45.3,45.14,45.14,21997.0,45.0434,45.0534,44.8942,44.8942,21997.0
2023-10-17 13:00:00,45.13,45.17,45.1,45.14,26766.0,44.8843,44.9241,44.8544,44.8942,26766.0
2023-10-17 13:05:00,45.15,45.15,45.08,45.14,14621.0,44.9042,44.9042,44.8346,44.8942,14621.0
2023-10-17 13:10:00,45.15,45.16,45.11,45.14,6005.0,44.9042,44.9141,44.8644,44.8942,6005.0
2023-10-17 13:15:00,45.13,45.15,45.11,45.12,9249.0,44.8843,44.9042,44.8644,44.8743,9249.0
2023-10-17 13:20:00,45.1,45.13,45.1,45.11,7443.0,44.8544,44.8843,44.8544,44.8644,7443.0
2023-10-17 13:25:00,45.09,45.14,45.09,45.14,9026.0,44.8445,44.8942,44.8445,44.8942,9026.0
2023-10-17 13:30:00,45.14,45.14,45.04,45.11,12955.0,44.8942,44.8942,44.7948,44.8644,12955.0
2023-10-17 13:35:00,45.15,45.16,45.1,45.13,9112.0,44.9042,44.9141,44.8544,44.8843,9112.0
2023-10-17 13:40:00,45.14,45.21,45.13,45.18,13997.0,44.8942,44.9639,44.8843,44.934,13997.0
2023-10-17 13:45:00,45.17,45.19,45.12,45.19,9195.0,44.9241,44.944,44.8743,44.944,9195.0
2023-10-17 13:50:00,45.19,45.19,45.03,45.09,16002.0,44.944,44.944,44.7848,44.8445,16002.0
2023-10-17 13:55:00,45.09,45.11,45.06,45.11,5263.0,44.8445,44.8644,44.8147,44.8644,5263.0
2023-10-17 14:00:00,45.1,45.15,45.09,45.1,8788.0,44.8544,44.9042,44.8445,44.8544,8788.0
2023-10-17 14:05:00,45.1,45.13,45.09,45.11,8048.0,44.8544,44.8843,44.8445,44.8644,8048.0
2023-10-17 14:10:00,45.12,45.16,45.11,45.16,8615.0,44.8743,44.9141,44.8644,44.9141,8615.0
2023-10-17 14:15:00,45.16,45.21,45.15,45.19,11152.0,44.9141,44.9639,44.9042,44.944,11152.0
2023-10-17 14:20:00,45.18,45.24,45.18,45.2,7965.0,44.934,44.9937,44.934,44.9539,7965.0
2023-10-17 14:25:00,45.21,45.25,45.2,45.23,12148.0,44.9639,45.0036,44.9539,44.9837,12148.0
2023-10-17 14:30:00,45.23,45.27,45.2,45.27,9639.0,44.9837,45.0235,44.9539,45.0235,9639.0
2023-10-17 14:35:00,45.27,45.29,45.24,45.29,7042.0,45.0235,45.0434,44.9937,45.0434,7042.0
2023-10-17 14:40:00,45.28,45.29,45.23,45.26,10778.0,45.0335,45.0434,44.9837,45.0136,10778.0
2023-10-17 14:45:00,45.26,45.28,45.24,45.26,9943.0,45.0136,45.0335,44.9937,45.0136,9943.0
2023-10-17 14:50:00,45.26,45.27,45.15,45.16,14413.0,45.0136,45.0235,44.9042,44.9141,14413.0
2023-10-17 14:55:00,45.14,45.21,45.14,45.17,8261.0,44.8942,44.9639,44.8942,44.9241,8261.0
2023-10-17 15:00:00,45.17,45.18,45.14,45.18,6877.0,44.9241,44.934,44.8942,44.934,6877.0
2023-10-17 15:05:00,45.18,45.25,45.15,45.24,10180.0,44.934,45.0036,44.9042,44.9937,10180.0
2023-10-17 15:10:00,45.24,45.26,45.22,45.23,7907.0,44.9937,45.0136,44.9738,44.9837,7907.0
2023-10-17 15:15:00,45.26,45.26,45.21,45.23,10935.0,45.0136,45.0136,44.9639,44.9837,10935.0
2023-10-17 15:20:00,45.23,45.24,45.2,45.22,10346.0,44.9837,44.9937,44.9539,44.9738,10346.0
2023-10-17 15:25:00,45.22,45.25,45.21,45.25,9985.0,44.9738,45.0036,44.9639,45.0036,9985.0
2023-10-17 15:30:00,45.25,45.26,45.18,45.19,14663.0,45.0036,45.0136,44.934,44.944,14663.0
2023-10-17 15:35:00,45.19,45.21,45.14,45.17,28299.0,44.944,44.9639,44.8942,44.9241,28299.0
2023-10-17 15:40:00,45.17,45.19,45.13,45.15,27103.0,44.9241,44.944,44.8843,44.9042,27103.0
2023-10-17 15:45:00,45.15,45.15,45.11,45.14,27468.0,44.9042,44.9042,44.8644,44.8942,27468.0
2023-10-17 15:50:00,45.13,45.21,45.12,45.19,47644.0,44.8843,44.9639,44.8743,44.944,47644.0
2023-10-17 15:55:00,45.18,45.24,45.14,45.24,174149.0,44.934,44.9937,44.8942,44.9937,174149.0
2023-10-18 09:30:00,45.1,45.11,44.99,45.03,32105.0,44.8544,44.8644,44.745,44.7848,32105.0
2023-10-18 09:35:00,45.02,45.02,44.85,44.98,14677.0,44.7749,44.7749,44.6058,44.7351,14677.0
2023-10-18 09:40:00,44.98,44.98,44.59,44.71,19594.0,44.7351,44.7351,44.3472,44.4666,19594.0
2023-10-18 09:45:00,44.71,44.71,44.6,44.67,5219.0,44.4666,44.4666,44.3572,44.4268,5219.0
2023-10-18 09:50:00,44.71,44.75,44.67,44.73,9197.0,44.4666,44.5064,44.4268,44.4865,9197.0
2023-10-18 09:55:00,44.74,44.8,44.69,44.71,4606.0,44.4964,44.5561,44.4467,44.4666,4606.0
2023-10-18 10:00:00,44.7,44.72,44.59,44.61,8704.0,44.4566,44.4765,44.3472,44.3671,8704.0
2023-10-18 10:05:00,44.62,44.73,44.59,44.68,9691.0,44.3771,44.4865,44.3472,44.4367,9691.0
2023-10-18 10:10:00,44.7,44.73,44.68,44.71,5525.0,44.4566,44.4865,44.4367,44.4666,5525.0
2023-10-18 10:15:00,44.72,44.88,44.69,44.87,6716.0,44.4765,44.6356,44.4467,44.6257,6716.0
2023-10-18 10:20:00,44.88,44.97,44.85,44.97,11318.0,44.6356,44.7252,44.6058,44.7252,11318.0
2023-10-18 10:25:00,44.97,44.98,44.81,44.81,13535.0,44.7252,44.7351,44.566,44.566,13535.0
2023-10-18 10:30:00,44.82,44.88,44.79,44.83,15682.0,44.576,44.6356,44.5461,44.5859,15682.0
2023-10-18 10:35:00,44.84,44.86,44.8,44.85,11275.0,44.5959,44.6158,44.5561,44.6058,11275.0
2023-10-18 10:40:00,44.84,44.96,44.83,44.96,18020.0,44.5959,44.7152,44.5859,44.7152,18020.0
2023-10-18 10:45:00,44.95,45.03,44.92,44.96,11545.0,44.7053,44.7848,44.6754,44.7152,11545.0
2023-10-18 10:50:00,44.95,44.96,44.88,44.91,9737.0,44.7053,44.7152,44.6356,44.6655,9737.0
2023-10-18 10:55:00,44.9,44.97,44.88,44.97,9285.0,44.6555,44.7252,44.6356,44.7252,9285.0
2023-10-18 11:00:00,44.98,45.09,44.97,45.06,29852.0,44.7351,44.8445,44.7252,44.8147,29852.0
2023-10-18 11:05:00,45.05,45.07,45.02,45.03,8088.0,44.8047,44.8246,44.7749,44.7848,8088.0
2023-10-18 11:10:00,45.03,45.05,44.99,45.05,8104.0,44.7848,44.8047,44.745,44.8047,8104.0
2023-10-18 11:15:00,45.06,45.09,45.01,45.04,6851.0,44.8147,44.8445,44.7649,44.7948,6851.0
2023-10-18 11:20:00,45.04,45.07,45.0,45.05,8917.0,44.7948,44.8246,44.755,44.8047,8917.0
2023-10-18 11:25:00,45.05,45.08,45.02,45.04,7446.0,44.8047,44.8346,44.7749,44.7948,7446.0
2023-10-18 11:30:00,45.05,45.12,45.04,45.04,7640.0,44.8047,44.8743,44.7948,44.7948,7640.0
2023-10-18 11:35:00,45.04,45.08,45.02,45.02,7216.0,44.7948,44.8346,44.7749,44.7749,7216.0
2023-10-18 11:40:00,45.01,45.07,45.01,45.02,6541.0,44.7649,44.8246,44.7649,44.7749,6541.0
2023-10-18 11:45:00,45.04,45.05,44.87,44.88,9004.0,44.7948,44.8047,44.6257,44.6356,9004.0
2023-10-18 11:50:00,44.86,44.92,44.85,44.89,7678.0,44.6158,44.6754,44.6058,44.6456,7678.0
2023-10-18 11:55:00,44.89,44.95,44.88,44.9,11559.0,44.6456,44.7053,44.6356,44.6555,11559.0
2023-10-18 12:00:00,44.9,44.95,44.86,44.93,10085.0,44.6555,44.7053,44.6158,44.6854,10085.0
2023-10-18 12:05:00,44.93,44.93,44.82,44.85,15252.0,44.6854,44.6854,44.576,44.6058,15252.0
2023-10-18 12:10:00,44.86,44.88,44.8,44.82,22290.0,44.6158,44.6356,44.5561,44.576,22290.0
2023-10-18 12:15:00,44.82,44.84,44.76,44.78,51361.0,44.576,44.5959,44.5163,44.5362,51361.0
2023-10-18 12:20:00,44.77,44.79,44.69,44.69,6797.0,44.5262,44.5461,44.4467,44.4467,6797.0
2023-10-18 12:25:00,44.7,44.75,44.69,44.72,7081.0,44.4566,44.5064,44.4467,44.4765,7081.0
2023-10-18 12:30:00,44.72,44.75,44.71,44.72,5945.0,44.4765,44.5064,44.4666,44.4765,5945.0
2023-10-18 12:35:00,44.69,44.73,44.69,44.71,5675.0,44.4467,44.4865,44.4467,44.4666,5675.0
2023-10-18 12:40:00,44.72,44.81,44.71,44.78,8458.0,44.4765,44.566,44.4666,44.5362,8458.0
2023-10-18 12:45:00,44.78,44.79,44.76,44.78,8719.0,44.5362,44.5461,44.5163,44.5362,8719.0
2023-10-18 12:50:00,44.77,44.77,44.71,44.73,2700.0,44.5262,44.5262,44.4666,44.4865,2700.0
2023-10-18 12:55:00,44.74,44.75,44.71,44.73,8536.0,44.4964,44.5064,44.4666,44.4865,8536.0
2023-10-18 13:00:00,44.73,45.01,44.68,45.0,45016.0,44.4865,44.7649,44.4367,44.755,45016.0
2023-10-18 13:05:00,45.0,45.0,44.94,44.97,12991.0,44.755,44.755,44.6953,44.7252,12991.0
2023-10-18 13:10:00,44.97,45.04,44.96,44.99,6979.0,44.7252,44.7948,44.7152,44.745,6979.0
2023-10-18 13:15:00,44.99,45.03,44.9,44.9,4786.0,44.745,44.7848,44.6555,44.6555,4786.0
2023-10-18 13:20:00,44.89,44.91,44.87,44.9,7800.0,44.6456,44.6655,44.6257,44.6555,7800.0
2023-10-18 13:25:00,44.9,44.9,44.86,44.88,8470.0,44.6555,44.6555,44.6158,44.6356,8470.0
2023-10-18 13:30:00,44.86,44.86,44.81,44.83,6362.0,44.6158,44.6158,44.566,44.5859,6362.0
2023-10-18 13:35:00,44.82,44.82,44.72,44.73,9579.0,44.576,44.576,44.4765,44.4865,9579.0
2023-10-18 13:40:00,44.73,44.76,44.72,44.74,4757.0,44.4865,44.5163,44.4765,44.4964,4757.0
2023-10-18 13:45:00,44.74,44.75,44.72,44.73,6218.0,44.4964,44.5064,44.4765,44.4865,6218.0
2023-10-18 13:50:00,44.73,44.76,44.71,44.74,4820.0,44.4865,44.5163,44.4666,44.4964,4820.0
2023-10-18 13:55:00,44.73,44.81,44.73,44.81,5770.0,44.4865,44.566,44.4865,44.566,5770.0
2023-10-18 14:00:00,44.82,44.86,44.81,44.84,8183.0,44.576,44.6158,44.566,44.5959,8183.0
2023-10-18 14:05:00,44.85,44.96,44.82,44.9,10890.0,44.6058,44.7152,44.576,44.6555,10890.0
2023-10-18 14:10:00,44.9,44.9,44.85,44.85,3607.0,44.6555,44.6555,44.6058,44.6058,3607.0
2023-10-18 14:15:00,44.85,44.86,44.78,44.8,10546.0,44.6058,44.6158,44.5362,44.5561,10546.0
2023-10-18 14:20:00,44.79,44.81,44.78,44.79,5130.0,44.5461,44.566,44.5362,44.5461,5130.0
2023-10-18 14:25:00,44.78,44.79,44.75,44.76,3725.0,44.5362,44.5461,44.5064,44.5163,3725.0
2023-10-18 14:30:00,44.77,44.82,44.75,44.76,7903.0,44.5262,44.576,44.5064,44.5163,7903.0
2023-10-18 14:35:00,44.76,44.76,44.69,44.7,5802.0,44.5163,44.5163,44.4467,44.4566,5802.0
2023-10-18 14:40:00,44.71,44.72,44.66,44.69,5753.0,44.4666,44.4765,44.4168,44.4467,5753.0
2023-10-18 14:45:00,44.7,44.74,44.67,44.73,8864.0,44.4566,44.4964,44.4268,44.4865,8864.0
2023-10-18 14:50:00,44.74,44.74,44.68,44.69,4610.0,44.4964,44.4964,44.4367,44.4467,4610.0
2023-10-18 14:55:00,44.7,44.73,44.67,44.68,5736.0,44.4566,44.4865,44.4268,44.4367,5736.0
2023-10-18 15:00:00,44.67,44.67,44.59,44.63,7919.0,44.4268,44.4268,44.3472,44.387,7919.0
2023-10-18 15:05:00,44.61,44.62,44.56,44.56,6406.0,44.3671,44.3771,44.3174,44.3174,6406.0
2023-10-18 15:10:00,44.56,44.65,44.56,44.64,29921.0,44.3174,44.4069,44.3174,44.397,29921.0
2023-10-18 15:15:00,44.65,44.68,44.61,44.61,13867.0,44.4069,44.4367,44.3671,44.3671,13867.0
2023-10-18 15:20:00,44.61,44.67,44.6,44.65,10264.0,44.3671,44.4268,44.3572,44.4069,10264.0
2023-10-18 15:25:00,44.65,44.65,44.59,44.64,22605.0,44.4069,44.4069,44.3472,44.397,22605.0
2023-10-18 15:30:00,44.64,44.67,44.58,44.59,20478.0,44.397,44.4268,44.3373,44.3472,20478.0
2023-10-18 15:35:00,44.59,44.6,44.5,44.5,14380.0,44.3472,44.3572,44.2577,44.2577,14380.0
2023-10-18 15:40:00,44.48,44.5,44.39,44.4,18141.0,44.2378,44.2577,44.1483,44.1583,18141.0
2023-10-18 15:45:00,44.39,44.4,44.3,44.36,35868.0,44.1483,44.1583,44.0588,44.1185,35868.0
2023-10-18 15:50:00,44.36,44.39,44.31,44.35,59621.0,44.1185,44.1483,44.0688,44.1085,59621.0
2023-10-18 15:55:00,44.34,44.39,44.33,44.36,179553.0,44.0986,44.1483,44.0886,44.1185,179553.0
2023-10-19 09:30:00,44.24,44.28,44.08,44.14,41314.0,43.9991,44.0389,43.84,43.8997,41314.0
2023-10-19 09:35:00,44.14,44.24,44.04,44.22,13976.0,43.8997,43.9991,43.8002,43.9792,13976.0
2023-10-19 09:40:00,44.21,44.39,44.19,44.39,21281.0,43.9693,44.1483,43.9494,44.1483,21281.0
2023-10-19 09:45:00,44.37,44.38,44.22,44.27,8281.0,44.1284,44.1384,43.9792,44.029,8281.0
2023-10-19 09:50:00,44.25,44.41,44.21,44.41,12577.0,44.0091,44.1682,43.9693,44.1682,12577.0
2023-10-19 09:55:00,44.41,44.46,44.41,44.44,4433.0,44.1682,44.2179,44.1682,44.198,4433.0
2023-10-19 10:00:00,44.45,44.45,44.36,44.42,6029.0,44.208,44.208,44.1185,44.1782,6029.0
2023-10-19 10:05:00,44.41,44.44,44.38,44.38,5477.0,44.1682,44.198,44.1384,44.1384,5477.0
2023-10-19 10:10:00,44.37,44.52,44.34,44.52,13850.0,44.1284,44.2776,44.0986,44.2776,13850.0
2023-10-19 10:15:00,44.52,44.54,44.3,44.35,5562.0,44.2776,44.2975,44.0588,44.1085,5562.0
2023-10-19 10:20:00,44.37,44.37,44.3,44.36,5859.0,44.1284,44.1284,44.0588,44.1185,5859.0
2023-10-19 10:25:00,44.37,44.37,44.24,44.24,9800.0,44.1284,44.1284,43.9991,43.9991,9800.0
2023-10-19 10:30:00,44.22,44.23,44.15,44.21,6713.0,43.9792,43.9892,43.9096,43.9693,6713.0
2023-10-19 10:35:00,44.2,44.25,44.18,44.19,7495.0,43.9593,44.0091,43.9395,43.9494,7495.0
2023-10-19 10:40:00,44.21,44.21,44.13,44.13,6864.0,43.9693,43.9693,43.8897,43.8897,6864.0
2023-10-19 10:45:00,44.13,44.16,44.11,44.12,5499.0,43.8897,43.9196,43.8698,43.8798,5499.0
2023-10-19 10:50:00,44.11,44.13,44.04,44.09,7187.0,43.8698,43.8897,43.8002,43.8499,7187.0
2023-10-19 10:55:00,44.08,44.09,44.04,44.09,5417.0,43.84,43.8499,43.8002,43.8499,5417.0
2023-10-19 11:00:00,44.08,44.24,44.08,44.24,10449.0,43.84,43.9991,43.84,43.9991,10449.0
2023-10-19 11:05:00,44.24,44.31,44.22,44.29,7402.0,43.9991,44.0688,43.9792,44.0489,7402.0
2023-10-19 11:10:00,44.28,44.3,44.23,44.23,4004.0,44.0389,44.0588,43.9892,43.9892,4004.0
2023-10-19 11:15:00,44.24,44.27,44.22,44.25,5307.0,43.9991,44.029,43.9792,44.0091,5307.0
2023-10-19 11:20:00,44.23,44.25,44.16,44.25,17186.0,43.9892,44.0091,43.9196,44.0091,17186.0
2023-10-19 11:25:00,44.26,44.31,44.26,44.28,4625.0,44.019,44.0688,44.019,44.0389,4625.0
2023-10-19 11:30:00,44.29,44.35,44.26,44.34,3075.0,44.0489,44.1085,44.019,44.0986,3075.0
2023-10-19 11:35:00,44.34,44.38,44.34,44.38,6304.0,44.0986,44.1384,44.0986,44.1384,6304.0
2023-10-19 11:40:00,44.39,44.43,44.38,44.41,6577.0,44.1483,44.1881,44.1384,44.1682,6577.0
2023-10-19 11:45:00,44.42,44.44,44.39,44.39,4619.0,44.1782,44.198,44.1483,44.1483,4619.0
2023-10-19 11:50:00,44.38,44.39,44.27,44.29,9430.0,44.1384,44.1483,44.029,44.0489,9430.0
2023-10-19 11:55:00,44.29,44.34,44.29,44.34,4840.0,44.0489,44.0986,44.0489,44.0986,4840.0
2023-10-19 12:00:00,44.33,44.56,44.25,44.48,17089.0,44.0886,44.3174,44.0091,44.2378,17089.0
2023-10-19 12:05:00,44.51,44.53,44.44,44.45,11278.0,44.2677,44.2876,44.198,44.208,11278.0
2023-10-19 12:10:00,44.45,44.51,44.43,44.44,12148.0,44.208,44.2677,44.1881,44.198,12148.0
2023-10-19 12:15:00,44.44,44.55,44.44,44.5,16700.0,44.198,44.3074,44.198,44.2577,16700.0
2023-10-19 12:20:00,44.55,44.64,44.55,44.61,7151.0,44.3074,44.397,44.3074,44.3671,7151.0
2023-10-19 12:25:00,44.59,44.59,44.33,44.33,13173.0,44.3472,44.3472,44.0886,44.0886,13173.0
2023-10-19 12:30:00,44.37,44.38,44.23,44.23,6550.0,44.1284,44.1384,43.9892,43.9892,6550.0
2023-10-19 12:35:00,44.23,44.23,44.13,44.18,8190.0,43.9892,43.9892,43.8897,43.9395,8190.0
2023-10-19 12:40:00,44.18,44.32,44.16,44.25,10891.0,43.9395,44.0787,43.9196,44.0091,10891.0
2023-10-19 12:45:00,44.27,44.45,44.27,44.44,10950.0,44.029,44.208,44.029,44.198,10950.0
2023-10-19 12:50:00,44.42,44.5,44.4,44.5,9804.0,44.1782,44.2577,44.1583,44.2577,9804.0
2023-10-19 12:55:00,44.54,44.57,44.45,44.45,7776.0,44.2975,44.3273,44.208,44.208,7776.0
2023-10-19 13:00:00,44.5,44.57,44.45,44.46,5987.0,44.2577,44.3273,44.208,44.2179,5987.0
2023-10-19 13:05:00,44.47,44.55,44.47,44.55,5420.0,44.2279,44.3074,44.2279,44.3074,5420.0
2023-10-19 13:10:00,44.53,44.54,44.46,44.47,3375.0,44.2876,44.2975,44.2179,44.2279,3375.0
2023-10-19 13:15:00,44.46,44.48,44.39,44.43,6592.0,44.2179,44.2378,44.1483,44.1881,6592.0
2023-10-19 13:20:00,44.44,44.45,44.34,44.38,9127.0,44.198,44.208,44.0986,44.1384,9127.0
2023-10-19 13:25:00,44.36,44.39,44.32,44.39,9538.0,44.1185,44.1483,44.0787,44.1483,9538.0
2023-10-19 13:30:00,44.4,44.45,44.31,44.33,5125.0,44.1583,44.208,44.0688,44.0886,5125.0
2023-10-19 13:35:00,44.3,44.3,44.19,44.2,3278.0,44.0588,44.0588,43.9494,43.9593,3278.0
2023-10-19 13:40:00,44.21,44.22,44.16,44.16,6167.0,43.9693,43.9792,43.9196,43.9196,6167.0
2023-10-19 13:45:00,44.17,44.19,44.1,44.11,4420.0,43.9295,43.9494,43.8599,43.8698,4420.0
2023-10-19 13:50:00,44.11,44.13,44.09,44.12,7928.0,43.8698,43.8897,43.8499,43.8798,7928.0
2023-10-19 13:55:00,44.13,44.19,44.13,44.17,6953.0,43.8897,43.9494,43.8897,43.9295,6953.0
2023-10-19 14:00:00,44.16,44.2,44.11,44.11,4585.0,43.9196,43.9593,43.8698,43.8698,4585.0
2023-10-19 14:05:00,44.12,44.12,44.03,44.03,4613.0,43.8798,43.8798,43.7903,43.7903,4613.0
2023-10-19 14:10:00,44.03,44.09,44.02,44.05,7154.0,43.7903,43.8499,43.7803,43.8102,7154.0
2023-10-19 14:15:00,44.03,44.08,44.02,44.04,5619.0,43.7903,43.84,43.7803,43.8002,5619.0
2023-10-19 14:20:00,44.04,44.09,44.0,44.02,9200.0,43.8002,43.8499,43.7604,43.7803,9200.0
2023-10-19 14:25:00,44.0,44.03,43.99,44.0,9546.0,43.7604,43.7903,43.7505,43.7604,9546.0
2023-10-19 14:30:00,43.97,43.97,43.85,43.86,5109.0,43.7306,43.7306,43.6113,43.6212,5109.0
2023-10-19 14:35:00,43.84,43.88,43.82,43.86,7378.0,43.6013,43.6411,43.5814,43.6212,7378.0
2023-10-19 14:40:00,43.84,43.84,43.79,43.79,5118.0,43.6013,43.6013,43.5516,43.5516,5118.0
2023-10-19 14:45:00,43.78,43.8,43.78,43.79,3564.0,43.5416,43.5615,43.5416,43.5516,3564.0
2023-10-19 14:50:00,43.8,43.83,43.78,43.8,7811.0,43.5615,43.5914,43.5416,43.5615,7811.0
2023-10-19 14:55:00,43.79,43.88,43.76,43.85,15585.0,43.5516,43.6411,43.5217,43.6113,15585.0
2023-10-19 15:00:00,43.84,43.89,43.83,43.86,9613.0,43.6013,43.651,43.5914,43.6212,9613.0
2023-10-19 15:05:00,43.88,43.88,43.81,43.81,9860.0,43.6411,43.6411,43.5715,43.5715,9860.0
2023-10-19 15:10:00,43.82,43.82,43.77,43.77,9399.0,43.5814,43.5814,43.5317,43.5317,9399.0
2023-10-19 15:15:00,43.78,43.78,43.71,43.73,10337.0,43.5416,43.5416,43.472,43.4919,10337.0
2023-10-19 15:20:00,43.73,43.74,43.68,43.69,6959.0,43.4919,43.5019,43.4422,43.4521,6959.0
2023-10-19 15:25:00,43.69,43.72,43.66,43.71,21905.0,43.4521,43.482,43.4223,43.472,21905.0
2023-10-19 15:30:00,43.71,43.79,43.7,43.79,21666.0,43.472,43.5516,43.4621,43.5516,21666.0
2023-10-19 15:35:00,43.8,43.8,43.7,43.7,19173.0,43.5615,43.5615,43.4621,43.4621,19173.0
2023-10-19 15:40:00,43.7,43.7,43.6,43.61,23566.0,43.4621,43.4621,43.3626,43.3726,23566.0
2023-10-19 15:45:00,43.6,43.77,43.58,43.77,49149.0,43.3626,43.5317,43.3427,43.5317,49149.0
2023-10-19 15:50:00,43.76,43.85,43.73,43.75,78791.0,43.5217,43.6113,43.4919,43.5118,78791.0
2023-10-19 15:55:00,43.74,43.75,43.69,43.69,120502.0,43.5019,43.5118,43.4521,43.4521,120502.0
2023-10-20 09:30:00,43.78,43.87,43.73,43.82,104145.0,43.5416,43.6311,43.4919,43.5814,104145.0
2023-10-20 09:35:00,43.78,43.81,43.65,43.65,5384.0,43.5416,43.5715,43.4123,43.4123,5384.0
2023-10-20 09:40:00,43.67,43.7,43.56,43.56,9644.0,43.4322,43.4621,43.3228,43.3228,9644.0
2023-10-20 09:45:00,43.6,43.65,43.48,43.65,14644.0,43.3626,43.4123,43.2433,43.4123,14644.0
2023-10-20 09:50:00,43.63,43.63,43.48,43.52,6700.0,43.3925,43.3925,43.2433,43.2831,6700.0
2023-10-20 09:55:00,43.53,43.54,43.43,43.45,6505.0,43.293,43.3029,43.1935,43.2134,6505.0
2023-10-20 10:00:00,43.44,43.5,43.37,43.46,11923.0,43.2035,43.2632,43.1339,43.2234,11923.0
2023-10-20 10:05:00,43.45,43.51,43.29,43.36,69409.0,43.2134,43.2731,43.0543,43.1239,69409.0
2023-10-20 10:10:00,43.36,43.39,43.32,43.37,12681.0,43.1239,43.1538,43.0841,43.1339,12681.0
2023-10-20 10:15:00,43.37,43.42,43.34,43.38,13470.0,43.1339,43.1836,43.104,43.1438,13470.0
2023-10-20 10:20:00,43.38,43.38,43.33,43.34,11230.0,43.1438,43.1438,43.0941,43.104,11230.0
2023-10-20 10:25:00,43.34,43.35,43.29,43.32,11975.0,43.104,43.114,43.0543,43.0841,11975.0
2023-10-20 10:30:00,43.31,43.41,43.28,43.4,13042.0,43.0742,43.1737,43.0444,43.1637,13042.0
2023-10-20 10:35:00,43.41,43.43,43.36,43.4,10425.0,43.1737,43.1935,43.1239,43.1637,10425.0
2023-10-20 10:40:00,43.39,43.43,43.37,43.43,43736.0,43.1538,43.1935,43.1339,43.1935,43736.0
2023-10-20 10:45:00,43.43,43.61,43.43,43.59,45087.0,43.1935,43.3726,43.1935,43.3527,45087.0
2023-10-20 10:50:00,43.58,43.58,43.49,43.49,29429.0,43.3427,43.3427,43.2532,43.2532,29429.0
2023-10-20 10:55:00,43.48,43.48,43.41,43.41,8559.0,43.2433,43.2433,43.1737,43.1737,8559.0
2023-10-20 11:00:00,43.41,43.51,43.41,43.45,15541.0,43.1737,43.2731,43.1737,43.2134,15541.0
2023-10-20 11:05:00,43.45,43.49,43.43,43.47,27468.0,43.2134,43.2532,43.1935,43.2333,27468.0
2023-10-20 11:10:00,43.46,43.47,43.31,43.33,15360.0,43.2234,43.2333,43.0742,43.0941,15360.0
2023-10-20 11:15:00,43.33,43.37,43.25,43.37,60146.0,43.0941,43.1339,43.0145,43.1339,60146.0
2023-10-20 11:20:00,43.38,43.44,43.33,43.36,8249.0,43.1438,43.2035,43.0941,43.1239,8249.0
2023-10-20 11:25:00,43.36,43.4,43.34,43.37,8290.0,43.1239,43.1637,43.104,43.1339,8290.0
2023-10-20 11:30:00,43.36,43.36,43.28,43.3,5888.0,43.1239,43.1239,43.0444,43.0642,5888.0
2023-10-20 11:35:00,43.3,43.34,43.29,43.33,8577.0,43.0642,43.104,43.0543,43.0941,8577.0
2023-10-20 11:40:00,43.33,43.33,43.28,43.33,10559.0,43.0941,43.0941,43.0444,43.0941,10559.0
2023-10-20 11:45:00,43.33,43.4,43.33,43.4,7721.0,43.0941,43.1637,43.0941,43.1637,7721.0
2023-10-20 11:50:00,43.41,43.42,43.32,43.34,9725.0,43.1737,43.1836,43.0841,43.104,9725.0
2023-10-20 11:55:00,43.34,43.42,43.34,43.39,4820.0,43.104,43.1836,43.104,43.1538,4820.0
2023-10-20 12:00:00,43.39,43.43,43.36,43.38,7191.0,43.1538,43.1935,43.1239,43.1438,7191.0
2023-10-20 12:05:00,43.39,43.4,43.36,43.36,5346.0,43.1538,43.1637,43.1239,43.1239,5346.0
2023-10-20 12:10:00,43.35,43.41,43.34,43.41,8756.0,43.114,43.1737,43.104,43.1737,8756.0
2023-10-20 12:15:00,43.4,43.42,43.36,43.41,4968.0,43.1637,43.1836,43.1239,43.1737,4968.0
2023-10-20 12:20:00,43.42,43.57,43.41,43.57,24727.0,43.1836,43.3328,43.1737,43.3328,24727.0
2023-10-20 12:25:00,43.57,43.58,43.46,43.47,8865.0,43.3328,43.3427,43.2234,43.2333,8865.0
2023-10-20 12:30:00,43.47,43.51,43.45,43.51,4432.0,43.2333,43.2731,43.2134,43.2731,4432.0
2023-10-20 12:35:00,43.51,43.58,43.5,43.54,5359.0,43.2731,43.3427,43.2632,43.3029,5359.0
2023-10-20 12:40:00,43.54,43.55,43.49,43.52,28976.0,43.3029,43.3129,43.2532,43.2831,28976.0
2023-10-20 12:45:00,43.52,43.6,43.52,43.59,7022.0,43.2831,43.3626,43.2831,43.3527,7022.0
2023-10-20 12:50:00,43.59,43.59,43.55,43.56,6061.0,43.3527,43.3527,43.3129,43.3228,6061.0
2023-10-20 12:55:00,43.56,43.63,43.54,43.62,13434.0,43.3228,43.3925,43.3029,43.3825,13434.0
2023-10-20 13:00:00,43.61,43.62,43.49,43.51,5126.0,43.3726,43.3825,43.2532,43.2731,5126.0
2023-10-20 13:05:00,43.5,43.5,43.42,43.44,7028.0,43.2632,43.2632,43.1836,43.2035,7028.0
2023-10-20 13:10:00,43.43,43.47,43.42,43.44,6077.0,43.1935,43.2333,43.1836,43.2035,6077.0
2023-10-20 13:15:00,43.43,43.62,43.41,43.62,28817.0,43.1935,43.3825,43.1737,43.3825,28817.0
2023-10-20 13:20:00,43.62,43.64,43.55,43.58,8162.0,43.3825,43.4024,43.3129,43.3427,8162.0
2023-10-20 13:25:00,43.58,43.58,43.52,43.56,13848.0,43.3427,43.3427,43.2831,43.3228,13848.0
2023-10-20 13:30:00,43.55,43.57,43.51,43.53,15129.0,43.3129,43.3328,43.2731,43.293,15129.0
2023-10-20 13:35:00,43.54,43.57,43.53,43.56,5977.0,43.3029,43.3328,43.293,43.3228,5977.0
2023-10-20 13:40:00,43.56,43.64,43.55,43.62,5235.0,43.3228,43.4024,43.3129,43.3825,5235.0
2023-10-20 13:45:00,43.62,43.62,43.55,43.55,4856.0,43.3825,43.3825,43.3129,43.3129,4856.0
2023-10-20 13:50:00,43.55,43.58,43.52,43.55,5442.0,43.3129,43.3427,43.2831,43.3129,5442.0
2023-10-20 13:55:00,43.58,43.62,43.57,43.62,3364.0,43.3427,43.3825,43.3328,43.3825,3364.0
2023-10-20 14:00:00,43.62,43.66,43.58,43.6,14571.0,43.3825,43.4223,43.3427,43.3626,14571.0
2023-10-20 14:05:00,43.6,43.61,43.56,43.58,9254.0,43.3626,43.3726,43.3228,43.3427,9254.0
2023-10-20 14:10:00,43.58,43.59,43.47,43.52,10679.0,43.3427,43.3527,43.2333,43.2831,10679.0
2023-10-20 14:15:00,43.52,43.54,43.45,43.49,13811.0,43.2831,43.3029,43.2134,43.2532,13811.0
2023-10-20 14:20:00,43.48,43.5,43.45,43.46,3459.0,43.2433,43.2632,43.2134,43.2234,3459.0
2023-10-20 14:25:00,43.46,43.47,43.42,43.45,11302.0,43.2234,43.2333,43.1836,43.2134,11302.0
2023-10-20 14:30:00,43.45,43.51,43.42,43.51,7201.0,43.2134,43.2731,43.1836,43.2731,7201.0
2023-10-20 14:35:00,43.51,43.56,43.48,43.5,10381.0,43.2731,43.3228,43.2433,43.2632,10381.0
2023-10-20 14:40:00,43.5,43.5,43.42,43.46,6058.0,43.2632,43.2632,43.1836,43.2234,6058.0
2023-10-20 14:45:00,43.45,43.48,43.43,43.44,8876.0,43.2134,43.2433,43.1935,43.2035,8876.0
2023-10-20 14:50:00,43.43,43.44,43.4,43.44,4880.0,43.1935,43.2035,43.1637,43.2035,4880.0
2023-10-20 14:55:00,43.44,43.49,43.42,43.42,9223.0,43.2035,43.2532,43.1836,43.1836,9223.0
2023-10-20 15:00:00,43.42,43.46,43.37,43.37,8813.0,43.1836,43.2234,43.1339,43.1339,8813.0
2023-10-20 15:05:00,43.38,43.43,43.38,43.39,10462.0,43.1438,43.1935,43.1438,43.1538,10462.0
2023-10-20 15:10:00,43.4,43.42,43.38,43.41,18538.0,43.1637,43.1836,43.1438,43.1737,18538.0
2023-10-20 15:15:00,43.41,43.44,43.38,43.44,15331.0,43.1737,43.2035,43.1438,43.2035,15331.0
2023-10-20 15:20:00,43.43,43.43,43.36,43.38,10770.0,43.1935,43.1935,43.1239,43.1438,10770.0
2023-10-20 15:25:00,43.37,43.44,43.33,43.43,26808.0,43.1339,43.2035,43.0941,43.1935,26808.0
2023-10-20 15:30:00,43.43,43.47,43.4,43.43,40235.0,43.1935,43.2333,43.1637,43.1935,40235.0
2023-10-20 15:35:00,43.42,43.49,43.41,43.48,28013.0,43.1836,43.2532,43.1737,43.2433,28013.0
2023-10-20 15:40:00,43.47,43.48,43.41,43.41,57660.0,43.2333,43.2433,43.1737,43.1737,57660.0
2023-10-20 15:45:00,43.41,43.49,43.38,43.45,94420.0,43.1737,43.2532,43.1438,43.2134,94420.0
2023-10-20 15:50:00,43.46,43.46,43.37,43.39,146228.0,43.2234,43.2234,43.1339,43.1538,146228.0
2023-10-20 15:55:00,43.39,43.46,43.37,43.44,248009.0,43.1538,43.2234,43.1339,43.2035,248009.0
2023-10-23 09:30:00,43.36,43.52,43.36,43.48,14173.0,43.1239,43.2831,43.1239,43.2433,14173.0
2023-10-23 09:35:00,43.49,43.52,43.27,43.31,11543.0,43.2532,43.2831,43.0344,43.0742,11543.0
2023-10-23 09:40:00,43.31,43.37,43.27,43.29,9596.0,43.0742,43.1339,43.0344,43.0543,9596.0
2023-10-23 09:45:00,43.3,43.53,43.3,43.5,18600.0,43.0642,43.293,43.0642,43.2632,18600.0
2023-10-23 09:50:00,43.52,43.53,43.32,43.47,22255.0,43.2831,43.293,43.0841,43.2333,22255.0
2023-10-23 09:55:00,43.46,43.56,43.42,43.56,8049.0,43.2234,43.3228,43.1836,43.3228,8049.0
2023-10-23 10:00:00,43.54,43.65,43.54,43.61,23356.0,43.3029,43.4123,43.3029,43.3726,23356.0
2023-10-23 10:05:00,43.58,43.6,43.54,43.58,12857.0,43.3427,43.3626,43.3029,43.3427,12857.0
2023-10-23 10:10:00,43.59,43.64,43.59,43.59,13348.0,43.3527,43.4024,43.3527,43.3527,13348.0
2023-10-23 10:15:00,43.59,43.74,43.58,43.73,21090.0,43.3527,43.5019,43.3427,43.4919,21090.0
2023-10-23 10:20:00,43.75,43.78,43.71,43.75,12402.0,43.5118,43.5416,43.472,43.5118,12402.0
2023-10-23 10:25:00,43.76,43.78,43.68,43.71,17977.0,43.5217,43.5416,43.4422,43.472,17977.0
2023-10-23 10:30:00,43.72,43.72,43.57,43.57,11907.0,43.482,43.482,43.3328,43.3328,11907.0
2023-10-23 10:35:00,43.56,43.64,43.51,43.61,6975.0,43.3228,43.4024,43.2731,43.3726,6975.0
2023-10-23 10:40:00,43.61,43.69,43.58,43.66,8859.0,43.3726,43.4521,43.3427,43.4223,8859.0
2023-10-23 10:45:00,43.66,43.68,43.64,43.68,6745.0,43.4223,43.4422,43.4024,43.4422,6745.0
2023-10-23 10:50:00,43.7,43.7,43.63,43.63,9334.0,43.4621,43.4621,43.3925,43.3925,9334.0
2023-10-23 10:55:00,43.62,43.64,43.58,43.64,8232.0,43.3825,43.4024,43.3427,43.4024,8232.0
2023-10-23 11:00:00,43.63,43.64,43.59,43.63,7088.0,43.3925,43.4024,43.3527,43.3925,7088.0
2023-10-23 11:05:00,43.64,43.7,43.63,43.66,5650.0,43.4024,43.4621,43.3925,43.4223,5650.0
2023-10-23 11:10:00,43.66,43.7,43.65,43.7,7712.0,43.4223,43.4621,43.4123,43.4621,7712.0
2023-10-23 11:15:00,43.71,43.72,43.64,43.65,7543.0,43.472,43.482,43.4024,43.4123,7543.0
2023-10-23 11:20:00,43.66,43.74,43.65,43.69,12234.0,43.4223,43.5019,43.4123,43.4521,12234.0
2023-10-23 11:25:00,43.7,43.75,43.68,43.71,5647.0,43.4621,43.5118,43.4422,43.472,5647.0
2023-10-23 11:30:00,43.73,43.75,43.7,43.75,4079.0,43.4919,43.5118,43.4621,43.5118,4079.0
2023-10-23 11:35:00,43.76,43.81,43.73,43.79,8088.0,43.5217,43.5715,43.4919,43.5516,8088.0
2023-10-23 11:40:00,43.8,43.8,43.71,43.72,8625.0,43.5615,43.5615,43.472,43.482,8625.0
2023-10-23 11:45:00,43.71,43.75,43.69,43.75,4980.0,43.472,43.5118,43.4521,43.5118,4980.0
2023-10-23 11:50:00,43.76,43.78,43.74,43.74,5139.0,43.5217,43.5416,43.5019,43.5019,5139.0
2023-10-23 11:55:00,43.76,43.76,43.74,43.76,6659.0,43.5217,43.5217,43.5019,43.5217,6659.0
2023-10-23 12:00:00,43.75,43.76,43.68,43.69,7099.0,43.5118,43.5217,43.4422,43.4521,7099.0
2023-10-23 12:05:00,43.72,43.72,43.69,43.72,5624.0,43.482,43.482,43.4521,43.482,5624.0
2023-10-23 12:10:00,43.72,43.72,43.66,43.68,7943.0,43.482,43.482,43.4223,43.4422,7943.0
2023-10-23 12:15:00,43.67,43.68,43.61,43.61,6498.0,43.4322,43.4422,43.3726,43.3726,6498.0
2023-10-23 12:20:00,43.59,43.74,43.59,43.72,4631.0,43.3527,43.5019,43.3527,43.482,4631.0
2023-10-23 12:25:00,43.73,43.76,43.71,43.75,3313.0,43.4919,43.5217,43.472,43.5118,3313.0
2023-10-23 12:30:00,43.74,43.76,43.73,43.76,3654.0,43.5019,43.5217,43.4919,43.5217,3654.0
2023-10-23 12:35:00,43.77,43.79,43.75,43.77,7504.0,43.5317,43.5516,43.5118,43.5317,7504.0
2023-10-23 12:40:00,43.76,43.77,43.73,43.73,3464.0,43.5217,43.5317,43.4919,43.4919,3464.0
2023-10-23 12:45:00,43.74,43.81,43.74,43.77,8335.0,43.5019,43.5715,43.5019,43.5317,8335.0
2023-10-23 12:50:00,43.78,43.82,43.78,43.81,2570.0,43.5416,43.5814,43.5416,43.5715,2570.0
2023-10-23 12:55:00,43.82,43.9,43.82,43.9,12212.0,43.5814,43.661,43.5814,43.661,12212.0
2023-10-23 13:00:00,43.93,43.93,43.82,43.84,6649.0,43.6908,43.6908,43.5814,43.6013,6649.0
2023-10-23 13:05:00,43.84,43.91,43.84,43.89,19523.0,43.6013,43.6709,43.6013,43.651,19523.0
2023-10-23 13:10:00,43.89,43.9,43.82,43.84,5126.0,43.651,43.661,43.5814,43.6013,5126.0
2023-10-23 13:15:00,43.83,43.83,43.76,43.77,6282.0,43.5914,43.5914,43.5217,43.5317,6282.0
2023-10-23 13:20:00,43.76,43.81,43.75,43.81,8727.0,43.5217,43.5715,43.5118,43.5715,8727.0
2023-10-23 13:25:00,43.8,43.8,43.7,43.73,9460.0,43.5615,43.5615,43.4621,43.4919,9460.0
2023-10-23 13:30:00,43.72,43.75,43.7,43.75,3833.0,43.482,43.5118,43.4621,43.5118,3833.0
2023-10-23 13:35:00,43.74,43.79,43.73,43.75,7714.0,43.5019,43.5516,43.4919,43.5118,7714.0
2023-10-23 13:40:00,43.75,43.81,43.72,43.8,7400.0,43.5118,43.5715,43.482,43.5615,7400.0
2023-10-23 13:45:00,43.79,43.82,43.76,43.81,13607.0,43.5516,43.5814,43.5217,43.5715,13607.0
2023-10-23 13:50:00,43.81,43.81,43.76,43.78,11292.0,43.5715,43.5715,43.5217,43.5416,11292.0
2023-10-23 13:55:00,43.77,43.77,43.73,43.76,4731.0,43.5317,43.5317,43.4919,43.5217,4731.0
2023-10-23 14:00:00,43.75,43.75,43.68,43.72,6459.0,43.5118,43.5118,43.4422,43.482,6459.0
2023-10-23 14:05:00,43.73,43.75,43.7,43.74,8155.0,43.4919,43.5118,43.4621,43.5019,8155.0
2023-10-23 14:10:00,43.74,43.74,43.66,43.68,3692.0,43.5019,43.5019,43.4223,43.4422,3692.0
2023-10-23 14:15:00,43.68,43.69,43.65,43.65,7690.0,43.4422,43.4521,43.4123,43.4123,7690.0
2023-10-23 14:20:00,43.65,43.7,43.63,43.7,5912.0,43.4123,43.4621,43.3925,43.4621,5912.0
2023-10-23 14:25:00,43.7,43.73,43.68,43.69,8007.0,43.4621,43.4919,43.4422,43.4521,8007.0
2023-10-23 14:30:00,43.69,43.71,43.66,43.69,12851.0,43.4521,43.472,43.4223,43.4521,12851.0
2023-10-23 14:35:00,43.69,43.76,43.69,43.75,8587.0,43.4521,43.5217,43.4521,43.5118,8587.0
2023-10-23 14:40:00,43.76,43.82,43.73,43.74,12289.0,43.5217,43.5814,43.4919,43.5019,12289.0
2023-10-23 14:45:00,43.74,43.83,43.73,43.79,9799.0,43.5019,43.5914,43.4919,43.5516,9799.0
2023-10-23 14:50:00,43.79,43.79,43.75,43.77,16366.0,43.5516,43.5516,43.5118,43.5317,16366.0
2023-10-23 14:55:00,43.77,43.79,43.74,43.77,17263.0,43.5317,43.5516,43.5019,43.5317,17263.0
2023-10-23 15:00:00,43.77,43.81,43.74,43.8,23556.0,43.5317,43.5715,43.5019,43.5615,23556.0
2023-10-23 15:05:00,43.8,43.82,43.71,43.72,13038.0,43.5615,43.5814,43.472,43.482,13038.0
2023-10-23 15:10:00,43.73,43.74,43.64,43.7,28572.0,43.4919,43.5019,43.4024,43.4621,28572.0
2023-10-23 15:15:00,43.71,43.71,43.66,43.67,8608.0,43.472,43.472,43.4223,43.4322,8608.0
2023-10-23 15:20:00,43.68,43.68,43.55,43.57,9050.0,43.4422,43.4422,43.3129,43.3328,9050.0
2023-10-23 15:25:00,43.56,43.61,43.54,43.55,11509.0,43.3228,43.3726,43.3029,43.3129,11509.0
2023-10-23 15:30:00,43.55,43.64,43.53,43.64,24542.0,43.3129,43.4024,43.293,43.4024,24542.0
2023-10-23 15:35:00,43.63,43.65,43.56,43.58,18703.0,43.3925,43.4123,43.3228,43.3427,18703.0
2023-10-23 15:40:00,43.58,43.65,43.57,43.64,31293.0,43.3427,43.4123,43.3328,43.4024,31293.0
2023-10-23 15:45:00,43.64,43.67,43.6,43.65,33287.0,43.4024,43.4322,43.3626,43.4123,33287.0
2023-10-23 15:50:00,43.66,43.66,43.54,43.54,50696.0,43.4223,43.4223,43.3029,43.3029,50696.0
2023-10-23 15:55:00,43.54,43.57,43.5,43.55,138370.0,43.3029,43.3328,43.2632,43.3129,138370.0
2023-10-24 09:30:00,44.1,44.1,43.68,43.68,42135.0,43.8599,43.8599,43.4422,43.4422,42135.0
2023-10-24 09:35:00,43.72,43.72,43.37,43.43,22984.0,43.482,43.482,43.1339,43.1935,22984.0
2023-10-24 09:40:00,43.44,43.48,43.3,43.48,32204.0,43.2035,43.2433,43.0642,43.2433,32204.0
2023-10-24 09:45:00,43.44,43.62,43.37,43.59,125912.0,43.2035,43.3825,43.1339,43.3527,125912.0
2023-10-24 09:50:00,43.59,43.59,43.49,43.5,24390.0,43.3527,43.3527,43.2532,43.2632,24390.0
2023-10-24 09:55:00,43.49,43.6,43.47,43.55,20009.0,43.2532,43.3626,43.2333,43.3129,20009.0
2023-10-24 10:00:00,43.5,43.51,43.38,43.48,14152.0,43.2632,43.2731,43.1438,43.2433,14152.0
2023-10-24 10:05:00,43.47,43.57,43.45,43.55,16395.0,43.2333,43.3328,43.2134,43.3129,16395.0
2023-10-24 10:10:00,43.6,43.61,43.42,43.51,27962.0,43.3626,43.3726,43.1836,43.2731,27962.0
2023-10-24 10:15:00,43.53,43.62,43.49,43.57,12388.0,43.293,43.3825,43.2532,43.3328,12388.0
2023-10-24 10:20:00,43.58,43.62,43.52,43.59,6655.0,43.3427,43.3825,43.2831,43.3527,6655.0
2023-10-24 10:25:00,43.59,43.69,43.57,43.69,8315.0,43.3527,43.4521,43.3328,43.4521,8315.0
2023-10-24 10:30:00,43.69,43.69,43.62,43.65,3120.0,43.4521,43.4521,43.3825,43.4123,3120.0
2023-10-24 10:35:00,43.62,43.7,43.58,43.68,28062.0,43.3825,43.4621,43.3427,43.4422,28062.0
2023-10-24 10:40:00,43.68,43.79,43.65,43.79,22639.0,43.4422,43.5516,43.4123,43.5516,22639.0
2023-10-24 10:45:00,43.79,43.9,43.78,43.89,31038.0,43.5516,43.661,43.5416,43.651,31038.0
2023-10-24 10:50:00,43.9,43.98,43.9,43.97,57719.0,43.661,43.7405,43.661,43.7306,57719.0
2023-10-24 10:55:00,43.98,43.99,43.92,43.95,56513.0,43.7405,43.7505,43.6809,43.7107,56513.0
2023-10-24 11:00:00,43.96,43.99,43.86,43.98,35021.0,43.7207,43.7505,43.6212,43.7405,35021.0
2023-10-24 11:05:00,43.96,43.98,43.86,43.86,28050.0,43.7207,43.7405,43.6212,43.6212,28050.0
2023-10-24 11:10:00,43.84,43.85,43.74,43.76,8921.0,43.6013,43.6113,43.5019,43.5217,8921.0
2023-10-24 11:15:00,43.73,43.86,43.73,43.86,13944.0,43.4919,43.6212,43.4919,43.6212,13944.0
2023-10-24 11:20:00,43.86,43.88,43.59,43.59,11901.0,43.6212,43.6411,43.3527,43.3527,11901.0
2023-10-24 11:25:00,43.58,43.59,43.53,43.57,6747.0,43.3427,43.3527,43.293,43.3328,6747.0
2023-10-24 11:30:00,43.53,43.54,43.45,43.53,52897.0,43.293,43.3029,43.2134,43.293,52897.0
2023-10-24 11:35:00,43.49,43.53,43.49,43.52,7778.0,43.2532,43.293,43.2532,43.2831,7778.0
2023-10-24 11:40:00,43.53,43.58,43.5,43.57,24293.0,43.293,43.3427,43.2632,43.3328,24293.0
2023-10-24 11:45:00,43.55,43.56,43.41,43.42,36362.0,43.3129,43.3228,43.1737,43.1836,36362.0
2023-10-24 11:50:00,43.41,43.47,43.36,43.46,8149.0,43.1737,43.2333,43.1239,43.2234,8149.0
2023-10-24 11:55:00,43.46,43.49,43.4,43.49,8017.0,43.2234,43.2532,43.1637,43.2532,8017.0
2023-10-24 12:00:00,43.49,43.54,43.49,43.51,5631.0,43.2532,43.3029,43.2532,43.2731,5631.0
2023-10-24 12:05:00,43.5,43.54,43.48,43.52,18981.0,43.2632,43.3029,43.2433,43.2831,18981.0
2023-10-24 12:10:00,43.53,43.57,43.53,43.57,5818.0,43.293,43.3328,43.293,43.3328,5818.0
2023-10-24 12:15:00,43.56,43.6,43.45,43.47,36501.0,43.3228,43.3626,43.2134,43.2333,36501.0
2023-10-24 12:20:00,43.45,43.46,43.42,43.42,6990.0,43.2134,43.2234,43.1836,43.1836,6990.0
2023-10-24 12:25:00,43.41,43.55,43.41,43.53,31066.0,43.1737,43.3129,43.1737,43.293,31066.0
2023-10-24 12:30:00,43.54,43.6,43.53,43.53,36056.0,43.3029,43.3626,43.293,43.293,36056.0
2023-10-24 12:35:00,43.52,43.55,43.45,43.46,10576.0,43.2831,43.3129,43.2134,43.2234,10576.0
2023-10-24 12:40:00,43.45,43.45,43.4,43.41,3421.0,43.2134,43.2134,43.1637,43.1737,3421.0
2023-10-24 12:45:00,43.41,43.41,43.34,43.34,7596.0,43.1737,43.1737,43.104,43.104,7596.0
2023-10-24 12:50:00,43.33,43.34,43.31,43.34,6981.0,43.0941,43.104,43.0742,43.104,6981.0
2023-10-24 12:55:00,43.34,43.37,43.33,43.36,9323.0,43.104,43.1339,43.0941,43.1239,9323.0
2023-10-24 13:00:00,43.35,43.37,43.34,43.34,10009.0,43.114,43.1339,43.104,43.104,10009.0
2023-10-24 13:05:00,43.34,43.35,43.3,43.3,8225.0,43.104,43.114,43.0642,43.0642,8225.0
2023-10-24 13:10:00,43.3,43.33,43.25,43.26,10921.0,43.0642,43.0941,43.0145,43.0245,10921.0
2023-10-24 13:15:00,43.26,43.35,43.25,43.34,8028.0,43.0245,43.114,43.0145,43.104,8028.0
2023-10-24 13:20:00,43.34,43.36,43.32,43.32,8692.0,43.104,43.1239,43.0841,43.0841,8692.0
2023-10-24 13:25:00,43.32,43.38,43.32,43.37,11162.0,43.0841,43.1438,43.0841,43.1339,11162.0
2023-10-24 13:30:00,43.37,43.39,43.29,43.29,19848.0,43.1339,43.1538,43.0543,43.0543,19848.0
2023-10-24 13:35:00,43.3,43.33,43.28,43.29,15189.0,43.0642,43.0941,43.0444,43.0543,15189.0
2023-10-24 13:40:00,43.28,43.32,43.27,43.28,10639.0,43.0444,43.0841,43.0344,43.0444,10639.0
2023-10-24 13:45:00,43.28,43.31,43.27,43.29,8043.0,43.0444,43.0742,43.0344,43.0543,8043.0
2023-10-24 13:50:00,43.3,43.33,43.27,43.29,5457.0,43.0642,43.0941,43.0344,43.0543,5457.0
2023-10-24 13:55:00,43.29,43.29,43.21,43.25,14099.0,43.0543,43.0543,42.9747,43.0145,14099.0
2023-10-24 14:00:00,43.25,43.27,43.22,43.25,16324.0,43.0145,43.0344,42.9847,43.0145,16324.0
2023-10-24 14:05:00,43.25,43.36,43.24,43.36,53525.0,43.0145,43.1239,43.0046,43.1239,53525.0
2023-10-24 14:10:00,43.39,43.44,43.34,43.41,51240.0,43.1538,43.2035,43.104,43.1737,51240.0
2023-10-24 14:15:00,43.41,43.42,43.37,43.39,11122.0,43.1737,43.1836,43.1339,43.1538,11122.0
2023-10-24 14:20:00,43.4,43.47,43.39,43.46,14541.0,43.1637,43.2333,43.1538,43.2234,14541.0
2023-10-24 14:25:00,43.46,43.47,43.43,43.47,10768.0,43.2234,43.2333,43.1935,43.2333,10768.0
2023-10-24 14:30:00,43.48,43.58,43.48,43.52,18284.0,43.2433,43.3427,43.2433,43.2831,18284.0
2023-10-24 14:35:00,43.51,43.54,43.5,43.52,9030.0,43.2731,43.3029,43.2632,43.2831,9030.0
2023-10-24 14:40:00,43.52,43.59,43.52,43.58,10476.0,43.2831,43.3527,43.2831,43.3427,10476.0
2023-10-24 14:45:00,43.58,43.63,43.57,43.63,11213.0,43.3427,43.3925,43.3328,43.3925,11213.0
2023-10-24 14:50:00,43.63,43.63,43.58,43.6,14373.0,43.3925,43.3925,43.3427,43.3626,14373.0
2023-10-24 14:55:00,43.59,43.63,43.57,43.59,9314.0,43.3527,43.3925,43.3328,43.3527,9314.0
2023-10-24 15:00:00,43.58,43.62,43.58,43.59,10272.0,43.3427,43.3825,43.3427,43.3527,10272.0
2023-10-24 15:05:00,43.59,43.62,43.55,43.61,13997.0,43.3527,43.3825,43.3129,43.3726,13997.0
2023-10-24 15:10:00,43.61,43.64,43.51,43.51,15835.0,43.3726,43.4024,43.2731,43.2731,15835.0
2023-10-24 15:15:00,43.52,43.66,43.51,43.64,34973.0,43.2831,43.4223,43.2731,43.4024,34973.0
2023-10-24 15:20:00,43.64,43.66,43.56,43.57,18833.0,43.4024,43.4223,43.3228,43.3328,18833.0
2023-10-24 15:25:00,43.56,43.58,43.54,43.58,17880.0,43.3228,43.3427,43.3029,43.3427,17880.0
2023-10-24 15:30:00,43.58,43.64,43.56,43.61,37926.0,43.3427,43.4024,43.3228,43.3726,37926.0
2023-10-24 15:35:00,43.61,43.64,43.6,43.63,32260.0,43.3726,43.4024,43.3626,43.3925,32260.0
2023-10-24 15:40:00,43.63,43.67,43.62,43.63,33775.0,43.3925,43.4322,43.3825,43.3925,33775.0
2023-10-24 15:45:00,43.63,43.65,43.58,43.59,38140.0,43.3925,43.4123,43.3427,43.3527,38140.0
2023-10-24 15:50:00,43.58,43.6,43.54,43.57,99811.0,43.3427,43.3626,43.3029,43.3328,99811.0
2023-10-24 15:55:00,43.57,43.58,43.46,43.49,325371.0,43.3328,43.3427,43.2234,43.2532,325371.0
2023-10-25 09:30:00,43.65,43.69,43.43,43.57,26908.0,43.4123,43.4521,43.1935,43.3328,26908.0
2023-10-25 09:35:00,43.56,43.62,43.46,43.62,18535.0,43.3228,43.3825,43.2234,43.3825,18535.0
2023-10-25 09:40:00,43.63,43.65,43.52,43.55,35382.0,43.3925,43.4123,43.2831,43.3129,35382.0
2023-10-25 09:45:00,43.54,43.74,43.51,43.74,58621.0,43.3029,43.5019,43.2731,43.5019,58621.0
2023-10-25 09:50:00,43.73,43.81,43.67,43.8,26302.0,43.4919,43.5715,43.4322,43.5615,26302.0
2023-10-25 09:55:00,43.82,43.82,43.66,43.66,16741.0,43.5814,43.5814,43.4223,43.4223,16741.0
2023-10-25 10:00:00,43.66,43.66,43.52,43.52,11764.0,43.4223,43.4223,43.2831,43.2831,11764.0
2023-10-25 10:05:00,43.52,43.58,43.48,43.56,7694.0,43.2831,43.3427,43.2433,43.3228,7694.0
2023-10-25 10:10:00,43.55,43.62,43.54,43.59,17913.0,43.3129,43.3825,43.3029,43.3527,17913.0
2023-10-25 10:15:00,43.59,43.6,43.52,43.58,16452.0,43.3527,43.3626,43.2831,43.3427,16452.0
2023-10-25 10:20:00,43.58,43.6,43.46,43.54,29523.0,43.3427,43.3626,43.2234,43.3029,29523.0
2023-10-25 10:25:00,43.54,43.57,43.43,43.46,11586.0,43.3029,43.3328,43.1935,43.2234,11586.0
2023-10-25 10:30:00,43.47,43.52,43.39,43.47,13177.0,43.2333,43.2831,43.1538,43.2333,13177.0
2023-10-25 10:35:00,43.45,43.6,43.38,43.6,34295.0,43.2134,43.3626,43.1438,43.3626,34295.0
2023-10-25 10:40:00,43.6,43.6,43.5,43.54,21161.0,43.3626,43.3626,43.2632,43.3029,21161.0
2023-10-25 10:45:00,43.57,43.65,43.53,43.6,18060.0,43.3328,43.4123,43.293,43.3626,18060.0
2023-10-25 10:50:00,43.61,43.66,43.58,43.62,26833.0,43.3726,43.4223,43.3427,43.3825,26833.0
2023-10-25 10:55:00,43.61,43.67,43.58,43.66,15040.0,43.3726,43.4322,43.3427,43.4223,15040.0
2023-10-25 11:00:00,43.7,43.73,43.56,43.7,28776.0,43.4621,43.4919,43.3228,43.4621,28776.0
2023-10-25 11:05:00,43.69,43.75,43.64,43.68,12860.0,43.4521,43.5118,43.4024,43.4422,12860.0
2023-10-25 11:10:00,43.68,43.74,43.62,43.69,7757.0,43.4422,43.5019,43.3825,43.4521,7757.0
2023-10-25 11:15:00,43.7,43.76,43.69,43.76,6858.0,43.4621,43.5217,43.4521,43.5217,6858.0
2023-10-25 11:20:00,43.76,43.76,43.65,43.68,6471.0,43.5217,43.5217,43.4123,43.4422,6471.0
2023-10-25 11:25:00,43.69,43.86,43.68,43.86,12046.0,43.4521,43.6212,43.4422,43.6212,12046.0
2023-10-25 11:30:00,43.86,43.86,43.73,43.77,10402.0,43.6212,43.6212,43.4919,43.5317,10402.0
2023-10-25 11:35:00,43.78,43.79,43.73,43.77,5286.0,43.5416,43.5516,43.4919,43.5317,5286.0
2023-10-25 11:40:00,43.74,43.79,43.71,43.75,9703.0,43.5019,43.5516,43.472,43.5118,9703.0
2023-10-25 11:45:00,43.77,43.8,43.68,43.71,10328.0,43.5317,43.5615,43.4422,43.472,10328.0
2023-10-25 11:50:00,43.71,43.76,43.66,43.75,8940.0,43.472,43.5217,43.4223,43.5118,8940.0
2023-10-25 11:55:00,43.73,43.74,43.67,43.7,4649.0,43.4919,43.5019,43.4322,43.4621,4649.0
2023-10-25 12:00:00,43.7,43.7,43.66,43.69,5145.0,43.4621,43.4621,43.4223,43.4521,5145.0
2023-10-25 12:05:00,43.7,43.7,43.64,43.66,6628.0,43.4621,43.4621,43.4024,43.4223,6628.0
2023-10-25 12:10:00,43.66,43.66,43.62,43.65,3402.0,43.4223,43.4223,43.3825,43.4123,3402.0
2023-10-25 12:15:00,43.65,43.67,43.62,43.65,9267.0,43.4123,43.4322,43.3825,43.4123,9267.0
2023-10-25 12:20:00,43.65,43.69,43.64,43.67,12437.0,43.4123,43.4521,43.4024,43.4322,12437.0
2023-10-25 12:25:00,43.66,43.7,43.65,43.66,15570.0,43.4223,43.4621,43.4123,43.4223,15570.0
2023-10-25 12:30:00,43.66,43.78,43.65,43.76,11530.0,43.4223,43.5416,43.4123,43.5217,11530.0
2023-10-25 12:35:00,43.76,43.8,43.71,43.73,29582.0,43.5217,43.5615,43.472,43.4919,29582.0
2023-10-25 12:40:00,43.73,43.77,43.71,43.74,9174.0,43.4919,43.5317,43.472,43.5019,9174.0
2023-10-25 12:45:00,43.75,43.77,43.67,43.68,6174.0,43.5118,43.5317,43.4322,43.4422,6174.0
2023-10-25 12:50:00,43.67,43.67,43.64,43.66,41847.0,43.4322,43.4322,43.4024,43.4223,41847.0
2023-10-25 12:55:00,43.65,43.68,43.59,43.67,12439.0,43.4123,43.4422,43.3527,43.4322,12439.0
2023-10-25 13:00:00,43.66,43.69,43.64,43.65,24139.0,43.4223,43.4521,43.4024,43.4123,24139.0
2023-10-25 13:05:00,43.65,43.67,43.61,43.64,14193.0,43.4123,43.4322,43.3726,43.4024,14193.0
2023-10-25 13:10:00,43.63,43.68,43.6,43.68,16556.0,43.3925,43.4422,43.3626,43.4422,16556.0
2023-10-25 13:15:00,43.67,43.69,43.63,43.66,28624.0,43.4322,43.4521,43.3925,43.4223,28624.0
2023-10-25 13:20:00,43.65,43.67,43.64,43.67,7960.0,43.4123,43.4322,43.4024,43.4322,7960.0
2023-10-25 13:25:00,43.68,43.68,43.57,43.57,6082.0,43.4422,43.4422,43.3328,43.3328,6082.0
2023-10-25 13:30:00,43.55,43.61,43.51,43.57,28657.0,43.3129,43.3726,43.2731,43.3328,28657.0
2023-10-25 13:35:00,43.57,43.58,43.48,43.48,8679.0,43.3328,43.3427,43.2433,43.2433,8679.0
2023-10-25 13:40:00,43.47,43.5,43.45,43.5,8114.0,43.2333,43.2632,43.2134,43.2632,8114.0
2023-10-25 13:45:00,43.5,43.52,43.43,43.43,41326.0,43.2632,43.2831,43.1935,43.1935,41326.0
2023-10-25 13:50:00,43.44,43.47,43.41,43.47,17825.0,43.2035,43.2333,43.1737,43.2333,17825.0
2023-10-25 13:55:00,43.47,43.52,43.47,43.48,11548.0,43.2333,43.2831,43.2333,43.2433,11548.0
2023-10-25 14:00:00,43.48,43.5,43.45,43.47,11952.0,43.2433,43.2632,43.2134,43.2333,11952.0
2023-10-25 14:05:00,43.47,43.47,43.38,43.38,6556.0,43.2333,43.2333,43.1438,43.1438,6556.0
2023-10-25 14:10:00,43.38,43.42,43.36,43.41,14156.0,43.1438,43.1836,43.1239,43.1737,14156.0
2023-10-25 14:15:00,43.41,43.45,43.36,43.41,15957.0,43.1737,43.2134,43.1239,43.1737,15957.0
2023-10-25 14:20:00,43.41,43.45,43.4,43.42,18083.0,43.1737,43.2134,43.1637,43.1836,18083.0
2023-10-25 14:25:00,43.42,43.45,43.41,43.41,16039.0,43.1836,43.2134,43.1737,43.1737,16039.0
2023-10-25 14:30:00,43.41,43.45,43.38,43.4,9424.0,43.1737,43.2134,43.1438,43.1637,9424.0
2023-10-25 14:35:00,43.41,43.42,43.36,43.4,6820.0,43.1737,43.1836,43.1239,43.1637,6820.0
2023-10-25 14:40:00,43.39,43.4,43.32,43.34,10224.0,43.1538,43.1637,43.0841,43.104,10224.0
2023-10-25 14:45:00,43.33,43.36,43.32,43.33,5077.0,43.0941,43.1239,43.0841,43.0941,5077.0
2023-10-25 14:50:00,43.33,43.4,43.29,43.39,9941.0,43.0941,43.1637,43.0543,43.1538,9941.0
2023-10-25 14:55:00,43.39,43.41,43.34,43.34,4563.0,43.1538,43.1737,43.104,43.104,4563.0
2023-10-25 15:00:00,43.34,43.35,43.27,43.3,9512.0,43.104,43.114,43.0344,43.0642,9512.0
2023-10-25 15:05:00,43.29,43.32,43.25,43.27,9089.0,43.0543,43.0841,43.0145,43.0344,9089.0
2023-10-25 15:10:00,43.27,43.29,43.25,43.26,9117.0,43.0344,43.0543,43.0145,43.0245,9117.0
2023-10-25 15:15:00,43.26,43.29,43.21,43.25,94224.0,43.0245,43.0543,42.9747,43.0145,94224.0
2023-10-25 15:20:00,43.25,43.3,43.23,43.27,78479.0,43.0145,43.0642,42.9946,43.0344,78479.0
2023-10-25 15:25:00,43.27,43.32,43.25,43.32,16889.0,43.0344,43.0841,43.0145,43.0841,16889.0
2023-10-25 15:30:00,43.32,43.35,43.27,43.32,20779.0,43.0841,43.114,43.0344,43.0841,20779.0
2023-10-25 15:35:00,43.32,43.34,43.29,43.32,19597.0,43.0841,43.104,43.0543,43.0841,19597.0
2023-10-25 15:40:00,43.32,43.32,43.19,43.2,31116.0,43.0841,43.0841,42.9548,42.9648,31116.0
2023-10-25 15:45:00,43.19,43.28,43.17,43.27,33629.0,42.9548,43.0444,42.935,43.0344,33629.0
2023-10-25 15:50:00,43.26,43.27,43.18,43.21,74556.0,43.0245,43.0344,42.9449,42.9747,74556.0
2023-10-25 15:55:00,43.21,43.24,43.18,43.23,120474.0,42.9747,43.0046,42.9449,42.9946,120474.0
2023-10-26 09:30:00,43.35,43.59,43.35,43.5,15572.0,43.114,43.3527,43.114,43.2632,15572.0
2023-10-26 09:35:00,43.53,43.62,43.36,43.56,20782.0,43.293,43.3825,43.1239,43.3228,20782.0
2023-10-26 09:40:00,43.58,43.69,43.53,43.64,19569.0,43.3427,43.4521,43.293,43.4024,19569.0
2023-10-26 09:45:00,43.64,43.7,43.6,43.6,11611.0,43.4024,43.4621,43.3626,43.3626,11611.0
2023-10-26 09:50:00,43.63,43.82,43.63,43.78,18514.0,43.3925,43.5814,43.3925,43.5416,18514.0
2023-10-26 09:55:00,43.81,43.83,43.67,43.67,8091.0,43.5715,43.5914,43.4322,43.4322,8091.0
2023-10-26 10:00:00,43.66,43.68,43.55,43.59,37365.0,43.4223,43.4422,43.3129,43.3527,37365.0
2023-10-26 10:05:00,43.59,43.61,43.53,43.58,30076.0,43.3527,43.3726,43.293,43.3427,30076.0
2023-10-26 10:10:00,43.59,43.67,43.57,43.66,20359.0,43.3527,43.4322,43.3328,43.4223,20359.0
2023-10-26 10:15:00,43.68,43.75,43.64,43.73,21120.0,43.4422,43.5118,43.4024,43.4919,21120.0
2023-10-26 10:20:00,43.71,43.74,43.61,43.64,7214.0,43.472,43.5019,43.3726,43.4024,7214.0
2023-10-26 10:25:00,43.64,43.76,43.64,43.74,5400.0,43.4024,43.5217,43.4024,43.5019,5400.0
2023-10-26 10:30:00,43.72,43.73,43.65,43.73,13897.0,43.482,43.4919,43.4123,43.4919,13897.0
2023-10-26 10:35:00,43.73,43.76,43.68,43.76,28077.0,43.4919,43.5217,43.4422,43.5217,28077.0
2023-10-26 10:40:00,43.76,43.87,43.75,43.85,12085.0,43.5217,43.6311,43.5118,43.6113,12085.0
2023-10-26 10:45:00,43.84,43.91,43.81,43.9,10109.0,43.6013,43.6709,43.5715,43.661,10109.0
2023-10-26 10:50:00,43.9,43.98,43.9,43.94,13447.0,43.661,43.7405,43.661,43.7008,13447.0
2023-10-26 10:55:00,43.96,44.11,43.94,44.1,36642.0,43.7207,43.8698,43.7008,43.8599,36642.0
2023-10-26 11:00:00,44.11,44.16,44.1,44.12,21298.0,43.8698,43.9196,43.8599,43.8798,21298.0
2023-10-26 11:05:00,44.11,44.16,44.03,44.07,50886.0,43.8698,43.9196,43.7903,43.8301,50886.0
2023-10-26 11:10:00,44.08,44.1,43.92,43.95,11508.0,43.84,43.8599,43.6809,43.7107,11508.0
2023-10-26 11:15:00,43.95,44.01,43.88,43.99,15194.0,43.7107,43.7704,43.6411,43.7505,15194.0
2023-10-26 11:20:00,43.98,43.99,43.91,43.96,7766.0,43.7405,43.7505,43.6709,43.7207,7766.0
2023-10-26 11:25:00,43.97,44.04,43.96,44.04,21969.0,43.7306,43.8002,43.7207,43.8002,21969.0
2023-10-26 11:30:00,44.02,44.08,44.02,44.04,6546.0,43.7803,43.84,43.7803,43.8002,6546.0
2023-10-26 11:35:00,44.04,44.04,43.97,44.0,10742.0,43.8002,43.8002,43.7306,43.7604,10742.0
2023-10-26 11:40:00,44.0,44.01,43.87,43.89,22518.0,43.7604,43.7704,43.6311,43.651,22518.0
2023-10-26 11:45:00,43.89,43.94,43.88,43.91,3040.0,43.651,43.7008,43.6411,43.6709,3040.0
2023-10-26 11:50:00,43.88,43.93,43.86,43.91,19750.0,43.6411,43.6908,43.6212,43.6709,19750.0
2023-10-26 11:55:00,43.91,43.91,43.86,43.89,7103.0,43.6709,43.6709,43.6212,43.651,7103.0
2023-10-26 12:00:00,43.89,43.89,43.84,43.87,7993.0,43.651,43.651,43.6013,43.6311,7993.0
2023-10-26 12:05:00,43.88,43.88,43.77,43.87,13627.0,43.6411,43.6411,43.5317,43.6311,13627.0
2023-10-26 12:10:00,43.86,43.87,43.79,43.84,11727.0,43.6212,43.6311,43.5516,43.6013,11727.0
2023-10-26 12:15:00,43.83,43.83,43.75,43.75,8183.0,43.5914,43.5914,43.5118,43.5118,8183.0
2023-10-26 12:20:00,43.76,43.8,43.74,43.75,18090.0,43.5217,43.5615,43.5019,43.5118,18090.0
2023-10-26 12:25:00,43.76,43.84,43.75,43.84,27340.0,43.5217,43.6013,43.5118,43.6013,27340.0
2023-10-26 12:30:00,43.83,43.88,43.8,43.88,20092.0,43.5914,43.6411,43.5615,43.6411,20092.0
2023-10-26 12:35:00,43.87,43.89,43.82,43.84,7718.0,43.6311,43.651,43.5814,43.6013,7718.0
2023-10-26 12:40:00,43.85,43.9,43.81,43.81,5624.0,43.6113,43.661,43.5715,43.5715,5624.0
2023-10-26 12:45:00,43.76,43.8,43.74,43.77,5090.0,43.5217,43.5615,43.5019,43.5317,5090.0
2023-10-26 12:50:00,43.77,43.82,43.72,43.73,10349.0,43.5317,43.5814,43.482,43.4919,10349.0
2023-10-26 12:55:00,43.73,43.8,43.71,43.72,12521.0,43.4919,43.5615,43.472,43.482,12521.0
2023-10-26 13:00:00,43.72,43.76,43.66,43.71,8814.0,43.482,43.5217,43.4223,43.472,8814.0
2023-10-26 13:05:00,43.67,43.68,43.63,43.65,10773.0,43.4322,43.4422,43.3925,43.4123,10773.0
2023-10-26 13:10:00,43.65,43.68,43.61,43.68,7321.0,43.4123,43.4422,43.3726,43.4422,7321.0
2023-10-26 13:15:00,43.68,43.77,43.67,43.74,8829.0,43.4422,43.5317,43.4322,43.5019,8829.0
2023-10-26 13:20:00,43.75,43.75,43.61,43.66,14008.0,43.5118,43.5118,43.3726,43.4223,14008.0
2023-10-26 13:25:00,43.67,43.68,43.64,43.65,15115.0,43.4322,43.4422,43.4024,43.4123,15115.0
2023-10-26 13:30:00,43.62,43.64,43.56,43.64,10528.0,43.3825,43.4024,43.3228,43.4024,10528.0
2023-10-26 13:35:00,43.63,43.64,43.59,43.6,18297.0,43.3925,43.4024,43.3527,43.3626,18297.0
2023-10-26 13:40:00,43.59,43.68,43.59,43.67,13585.0,43.3527,43.4422,43.3527,43.4322,13585.0
2023-10-26 13:45:00,43.66,43.7,43.65,43.67,15953.0,43.4223,43.4621,43.4123,43.4322,15953.0
2023-10-26 13:50:00,43.66,43.69,43.64,43.69,14246.0,43.4223,43.4521,43.4024,43.4521,14246.0
2023-10-26 13:55:00,43.69,43.73,43.67,43.71,11244.0,43.4521,43.4919,43.4322,43.472,11244.0
2023-10-26 14:00:00,43.72,43.78,43.71,43.74,15871.0,43.482,43.5416,43.472,43.5019,15871.0
2023-10-26 14:05:00,43.74,43.78,43.72,43.77,11490.0,43.5019,43.5416,43.482,43.5317,11490.0
2023-10-26 14:10:00,43.77,43.8,43.77,43.8,12261.0,43.5317,43.5615,43.5317,43.5615,12261.0
2023-10-26 14:15:00,43.8,43.82,43.76,43.79,10034.0,43.5615,43.5814,43.5217,43.5516,10034.0
2023-10-26 14:20:00,43.79,43.81,43.75,43.76,15027.0,43.5516,43.5715,43.5118,43.5217,15027.0
2023-10-26 14:25:00,43.76,43.78,43.71,43.78,13402.0,43.5217,43.5416,43.472,43.5416,13402.0
2023-10-26 14:30:00,43.78,43.88,43.75,43.88,23206.0,43.5416,43.6411,43.5118,43.6411,23206.0
2023-10-26 14:35:00,43.86,43.9,43.84,43.86,11572.0,43.6212,43.661,43.6013,43.6212,11572.0
2023-10-26 14:40:00,43.86,43.92,43.82,43.85,33009.0,43.6212,43.6809,43.5814,43.6113,33009.0
2023-10-26 14:45:00,43.86,43.88,43.84,43.85,11465.0,43.6212,43.6411,43.6013,43.6113,11465.0
2023-10-26 14:50:00,43.85,43.89,43.82,43.88,12899.0,43.6113,43.651,43.5814,43.6411,12899.0
2023-10-26 14:55:00,43.89,43.91,43.87,43.89,8728.0,43.651,43.6709,43.6311,43.651,8728.0
2023-10-26 15:00:00,43.89,43.94,43.88,43.88,17789.0,43.651,43.7008,43.6411,43.6411,17789.0
2023-10-26 15:05:00,43.89,43.89,43.83,43.84,16468.0,43.651,43.651,43.5914,43.6013,16468.0
2023-10-26 15:10:00,43.85,43.85,43.77,43.77,20272.0,43.6113,43.6113,43.5317,43.5317,20272.0
2023-10-26 15:15:00,43.77,43.82,43.76,43.79,20962.0,43.5317,43.5814,43.5217,43.5516,20962.0
2023-10-26 15:20:00,43.79,43.8,43.71,43.72,20338.0,43.5516,43.5615,43.472,43.482,20338.0
2023-10-26 15:25:00,43.72,43.74,43.68,43.72,24468.0,43.482,43.5019,43.4422,43.482,24468.0
2023-10-26 15:30:00,43.71,43.74,43.65,43.67,28782.0,43.472,43.5019,43.4123,43.4322,28782.0
2023-10-26 15:35:00,43.67,43.67,43.59,43.61,32054.0,43.4322,43.4322,43.3527,43.3726,32054.0
2023-10-26 15:40:00,43.61,43.61,43.51,43.53,31953.0,43.3726,43.3726,43.2731,43.293,31953.0
2023-10-26 15:45:00,43.53,43.54,43.48,43.5,52889.0,43.293,43.3029,43.2433,43.2632,52889.0
2023-10-26 15:50:00,43.52,43.56,43.47,43.47,110625.0,43.2831,43.3228,43.2333,43.2333,110625.0
2023-10-26 15:55:00,43.47,43.5,43.45,43.48,176106.0,43.2333,43.2632,43.2134,43.2433,176106.0
2023-10-27 09:30:00,43.41,43.56,43.32,43.44,16590.0,43.1737,43.3228,43.0841,43.2035,16590.0
2023-10-27 09:35:00,43.45,43.5,43.31,43.41,13235.0,43.2134,43.2632,43.0742,43.1737,13235.0
2023-10-27 09:40:00,43.42,43.42,43.16,43.18,9682.0,43.1836,43.1836,42.925,42.9449,9682.0
2023-10-27 09:45:00,43.19,43.25,43.15,43.23,6459.0,42.9548,43.0145,42.9151,42.9946,6459.0
2023-10-27 09:50:00,43.22,43.31,43.21,43.26,4550.0,42.9847,43.0742,42.9747,43.0245,4550.0
2023-10-27 09:55:00,43.26,43.32,43.22,43.28,8336.0,43.0245,43.0841,42.9847,43.0444,8336.0
2023-10-27 10:00:00,43.27,43.28,43.02,43.18,12593.0,43.0344,43.0444,42.7858,42.9449,12593.0
2023-10-27 10:05:00,43.18,43.24,43.16,43.21,7460.0,42.9449,43.0046,42.925,42.9747,7460.0
2023-10-27 10:10:00,43.23,43.39,43.21,43.35,22679.0,42.9946,43.1538,42.9747,43.114,22679.0
2023-10-27 10:15:00,43.35,43.36,43.26,43.26,6964.0,43.114,43.1239,43.0245,43.0245,6964.0
2023-10-27 10:20:00,43.26,43.36,43.24,43.27,7524.0,43.0245,43.1239,43.0046,43.0344,7524.0
2023-10-27 10:25:00,43.27,43.37,43.27,43.32,6747.0,43.0344,43.1339,43.0344,43.0841,6747.0
2023-10-27 10:30:00,43.31,43.39,43.31,43.36,5149.0,43.0742,43.1538,43.0742,43.1239,5149.0
2023-10-27 10:35:00,43.36,43.44,43.34,43.4,7993.0,43.1239,43.2035,43.104,43.1637,7993.0
2023-10-27 10:40:00,43.4,43.42,43.33,43.38,13545.0,43.1637,43.1836,43.0941,43.1438,13545.0
2023-10-27 10:45:00,43.39,43.44,43.38,43.42,12354.0,43.1538,43.2035,43.1438,43.1836,12354.0
2023-10-27 10:50:00,43.43,43.47,43.4,43.41,8740.0,43.1935,43.2333,43.1637,43.1737,8740.0
2023-10-27 10:55:00,43.41,43.46,43.41,43.45,7008.0,43.1737,43.2234,43.1737,43.2134,7008.0
2023-10-27 11:00:00,43.45,43.45,43.35,43.35,9411.0,43.2134,43.2134,43.114,43.114,9411.0
2023-10-27 11:05:00,43.35,43.42,43.35,43.39,3505.0,43.114,43.1836,43.114,43.1538,3505.0
2023-10-27 11:10:00,43.39,43.49,43.38,43.48,11310.0,43.1538,43.2532,43.1438,43.2433,11310.0
2023-10-27 11:15:00,43.5,43.5,43.45,43.5,6604.0,43.2632,43.2632,43.2134,43.2632,6604.0
2023-10-27 11:20:00,43.5,43.52,43.48,43.51,3284.0,43.2632,43.2831,43.2433,43.2731,3284.0
2023-10-27 11:25:00,43.51,43.52,43.44,43.44,6396.0,43.2731,43.2831,43.2035,43.2035,6396.0
2023-10-27 11:30:00,43.44,43.44,43.37,43.43,7345.0,43.2035,43.2035,43.1339,43.1935,7345.0
2023-10-27 11:35:00,43.41,43.47,43.4,43.42,4225.0,43.1737,43.2333,43.1637,43.1836,4225.0
2023-10-27 11:40:00,43.43,43.43,43.36,43.37,3373.0,43.1935,43.1935,43.1239,43.1339,3373.0
2023-10-27 11:45:00,43.36,43.36,43.28,43.29,3008.0,43.1239,43.1239,43.0444,43.0543,3008.0
2023-10-27 11:50:00,43.29,43.32,43.25,43.29,5850.0,43.0543,43.0841,43.0145,43.0543,5850.0
2023-10-27 11:55:00,43.26,43.32,43.25,43.32,5292.0,43.0245,43.0841,43.0145,43.0841,5292.0
2023-10-27 12:00:00,43.31,43.31,43.27,43.29,6699.0,43.0742,43.0742,43.0344,43.0543,6699.0
2023-10-27 12:05:00,43.3,43.41,43.3,43.41,4554.0,43.0642,43.1737,43.0642,43.1737,4554.0
2023-10-27 12:10:00,43.4,43.41,43.35,43.36,3867.0,43.1637,43.1737,43.114,43.1239,3867.0
2023-10-27 12:15:00,43.37,43.41,43.37,43.41,4912.0,43.1339,43.1737,43.1339,43.1737,4912.0
2023-10-27 12:20:00,43.41,43.43,43.39,43.39,6093.0,43.1737,43.1935,43.1538,43.1538,6093.0
2023-10-27 12:25:00,43.4,43.41,43.37,43.38,10772.0,43.1637,43.1737,43.1339,43.1438,10772.0
2023-10-27 12:30:00,43.39,43.39,43.31,43.32,6275.0,43.1538,43.1538,43.0742,43.0841,6275.0
2023-10-27 12:35:00,43.32,43.42,43.32,43.41,4605.0,43.0841,43.1836,43.0841,43.1737,4605.0
2023-10-27 12:40:00,43.41,43.42,43.37,43.38,3483.0,43.1737,43.1836,43.1339,43.1438,3483.0
2023-10-27 12:45:00,43.37,43.38,43.36,43.36,7368.0,43.1339,43.1438,43.1239,43.1239,7368.0
2023-10-27 12:50:00,43.34,43.34,43.3,43.34,4104.0,43.104,43.104,43.0642,43.104,4104.0
2023-10-27 12:55:00,43.33,43.33,43.28,43.29,3117.0,43.0941,43.0941,43.0444,43.0543,3117.0
2023-10-27 13:00:00,43.3,43.36,43.29,43.36,4114.0,43.0642,43.1239,43.0543,43.1239,4114.0
2023-10-27 13:05:00,43.34,43.34,43.23,43.23,3528.0,43.104,43.104,42.9946,42.9946,3528.0
2023-10-27 13:10:00,43.22,43.23,43.19,43.2,3442.0,42.9847,42.9946,42.9548,42.9648,3442.0
2023-10-27 13:15:00,43.2,43.21,43.14,43.17,11957.0,42.9648,42.9747,42.9051,42.935,11957.0
2023-10-27 13:20:00,43.18,43.21,43.15,43.21,5463.0,42.9449,42.9747,42.9151,42.9747,5463.0
2023-10-27 13:25:00,43.21,43.24,43.2,43.22,4335.0,42.9747,43.0046,42.9648,42.9847,4335.0
2023-10-27 13:30:00,43.22,43.22,43.19,43.21,3781.0,42.9847,42.9847,42.9548,42.9747,3781.0
2023-10-27 13:35:00,43.21,43.22,43.16,43.2,9393.0,42.9747,42.9847,42.925,42.9648,9393.0
2023-10-27 13:40:00,43.16,43.23,43.16,43.2,4977.0,42.925,42.9946,42.925,42.9648,4977.0
2023-10-27 13:45:00,43.18,43.18,43.14,43.14,2964.0,42.9449,42.9449,42.9051,42.9051,2964.0
2023-10-27 13:50:00,43.16,43.18,43.15,43.15,1755.0,42.925,42.9449,42.9151,42.9151,1755.0
2023-10-27 13:55:00,43.15,43.19,43.13,43.18,4463.0,42.9151,42.9548,42.8952,42.9449,4463.0
2023-10-27 14:00:00,43.19,43.19,43.14,43.17,4086.0,42.9548,42.9548,42.9051,42.935,4086.0
2023-10-27 14:05:00,43.17,43.17,43.1,43.13,5610.0,42.935,42.935,42.8653,42.8952,5610.0
2023-10-27 14:10:00,43.13,43.14,43.1,43.11,5142.0,42.8952,42.9051,42.8653,42.8753,5142.0
2023-10-27 14:15:00,43.13,43.18,43.11,43.14,8585.0,42.8952,42.9449,42.8753,42.9051,8585.0
2023-10-27 14:20:00,43.13,43.13,43.06,43.1,4552.0,42.8952,42.8952,42.8256,42.8653,4552.0
2023-10-27 14:25:00,43.09,43.09,43.03,43.05,7372.0,42.8554,42.8554,42.7957,42.8156,7372.0
2023-10-27 14:30:00,43.04,43.15,43.02,43.13,10893.0,42.8057,42.9151,42.7858,42.8952,10893.0
2023-10-27 14:35:00,43.11,43.14,43.08,43.12,8439.0,42.8753,42.9051,42.8454,42.8852,8439.0
2023-10-27 14:40:00,43.12,43.14,43.09,43.14,8995.0,42.8852,42.9051,42.8554,42.9051,8995.0
2023-10-27 14:45:00,43.13,43.16,43.07,43.07,8637.0,42.8952,42.925,42.8355,42.8355,8637.0
2023-10-27 14:50:00,43.07,43.08,43.02,43.04,11928.0,42.8355,42.8454,42.7858,42.8057,11928.0
2023-10-27 14:55:00,43.05,43.05,42.94,42.98,20501.0,42.8156,42.8156,42.7062,42.746,20501.0
2023-10-27 15:00:00,42.99,43.02,42.98,42.99,26120.0,42.7559,42.7858,42.746,42.7559,26120.0
2023-10-27 15:05:00,42.99,43.01,42.93,42.96,25188.0,42.7559,42.7758,42.6963,42.7261,25188.0
2023-10-27 15:10:00,42.96,43.05,42.94,43.03,17634.0,42.7261,42.8156,42.7062,42.7957,17634.0
2023-10-27 15:15:00,43.02,43.03,43.0,43.02,12653.0,42.7858,42.7957,42.7659,42.7858,12653.0
2023-10-27 15:20:00,43.03,43.04,42.99,43.02,12812.0,42.7957,42.8057,42.7559,42.7858,12812.0
2023-10-27 15:25:00,43.02,43.14,43.02,43.14,15125.0,42.7858,42.9051,42.7858,42.9051,15125.0
2023-10-27 15:30:00,43.14,43.14,43.06,43.07,15384.0,42.9051,42.9051,42.8256,42.8355,15384.0
2023-10-27 15:35:00,43.06,43.06,43.02,43.02,11678.0,42.8256,42.8256,42.7858,42.7858,11678.0
2023-10-27 15:40:00,43.04,43.1,43.02,43.04,23324.0,42.8057,42.8653,42.7858,42.8057,23324.0
2023-10-27 15:45:00,43.03,43.08,43.03,43.08,22045.0,42.7957,42.8454,42.7957,42.8454,22045.0
2023-10-27 15:50:00,43.11,43.13,43.05,43.1,29666.0,42.8753,42.8952,42.8156,42.8653,29666.0
2023-10-27 15:55:00,43.1,43.13,43.04,43.09,105614.0,42.8653,42.8952,42.8057,42.8554,105614.0
2023-10-30 09:30:00,43.5,43.68,43.43,43.43,19522.0,43.2632,43.4422,43.1935,43.1935,19522.0
2023-10-30 09:35:00,43.41,43.41,43.29,43.41,7625.0,43.1737,43.1737,43.0543,43.1737,7625.0
2023-10-30 09:40:00,43.45,43.45,43.24,43.33,9654.0,43.2134,43.2134,43.0046,43.0941,9654.0
2023-10-30 09:45:00,43.34,43.41,43.28,43.36,8568.0,43.104,43.1737,43.0444,43.1239,8568.0
2023-10-30 09:50:00,43.36,43.37,43.26,43.3,5301.0,43.1239,43.1339,43.0245,43.0642,5301.0
2023-10-30 09:55:00,43.33,43.35,43.27,43.35,14118.0,43.0941,43.114,43.0344,43.114,14118.0
2023-10-30 10:00:00,43.33,43.43,43.33,43.42,12323.0,43.0941,43.1935,43.0941,43.1836,12323.0
2023-10-30 10:05:00,43.41,43.5,43.35,43.43,85409.0,43.1737,43.2632,43.114,43.1935,85409.0
2023-10-30 10:10:00,43.41,43.41,43.28,43.32,7841.0,43.1737,43.1737,43.0444,43.0841,7841.0
2023-10-30 10:15:00,43.32,43.33,43.2,43.27,18508.0,43.0841,43.0941,42.9648,43.0344,18508.0
2023-10-30 10:20:00,43.25,43.29,43.23,43.26,5600.0,43.0145,43.0543,42.9946,43.0245,5600.0
2023-10-30 10:25:00,43.27,43.29,43.22,43.28,6303.0,43.0344,43.0543,42.9847,43.0444,6303.0
2023-10-30 10:30:00,43.27,43.27,43.22,43.22,7971.0,43.0344,43.0344,42.9847,42.9847,7971.0
2023-10-30 10:35:00,43.21,43.25,43.2,43.24,3490.0,42.9747,43.0145,42.9648,43.0046,3490.0
2023-10-30 10:40:00,43.24,43.27,43.19,43.19,6948.0,43.0046,43.0344,42.9548,42.9548,6948.0
2023-10-30 10:45:00,43.19,43.25,43.19,43.22,9615.0,42.9548,43.0145,42.9548,42.9847,9615.0
2023-10-30 10:50:00,43.21,43.27,43.21,43.25,6807.0,42.9747,43.0344,42.9747,43.0145,6807.0
2023-10-30 10:55:00,43.24,43.25,43.19,43.24,5830.0,43.0046,43.0145,42.9548,43.0046,5830.0
2023-10-30 11:00:00,43.25,43.32,43.25,43.29,4814.0,43.0145,43.0841,43.0145,43.0543,4814.0
2023-10-30 11:05:00,43.3,43.33,43.27,43.28,11393.0,43.0642,43.0941,43.0344,43.0444,11393.0
2023-10-30 11:10:00,43.28,43.31,43.28,43.3,3662.0,43.0444,43.0742,43.0444,43.0642,3662.0
2023-10-30 11:15:00,43.32,43.34,43.26,43.29,7556.0,43.0841,43.104,43.0245,43.0543,7556.0
2023-10-30 11:20:00,43.29,43.3,43.25,43.29,5359.0,43.0543,43.0642,43.0145,43.0543,5359.0
2023-10-30 11:25:00,43.28,43.29,43.27,43.29,3445.0,43.0444,43.0543,43.0344,43.0543,3445.0
2023-10-30 11:30:00,43.3,43.39,43.3,43.39,3405.0,43.0642,43.1538,43.0642,43.1538,3405.0
2023-10-30 11:35:00,43.39,43.41,43.35,43.35,7909.0,43.1538,43.1737,43.114,43.114,7909.0
2023-10-30 11:40:00,43.36,43.4,43.35,43.39,5036.0,43.1239,43.1637,43.114,43.1538,5036.0
2023-10-30 11:45:00,43.4,43.4,43.36,43.38,4211.0,43.1637,43.1637,43.1239,43.1438,4211.0
2023-10-30 11:50:00,43.38,43.43,43.37,43.4,9262.0,43.1438,43.1935,43.1339,43.1637,9262.0
2023-10-30 11:55:00,43.41,43.46,43.4,43.45,21953.0,43.1737,43.2234,43.1637,43.2134,21953.0
2023-10-30 12:00:00,43.44,43.52,43.42,43.48,35467.0,43.2035,43.2831,43.1836,43.2433,35467.0
2023-10-30 12:05:00,43.48,43.53,43.45,43.51,30301.0,43.2433,43.293,43.2134,43.2731,30301.0
2023-10-30 12:10:00,43.51,43.54,43.5,43.51,10057.0,43.2731,43.3029,43.2632,43.2731,10057.0
2023-10-30 12:15:00,43.51,43.53,43.44,43.44,8026.0,43.2731,43.293,43.2035,43.2035,8026.0
2023-10-30 12:20:00,43.43,43.44,43.39,43.4,4971.0,43.1935,43.2035,43.1538,43.1637,4971.0
2023-10-30 12:25:00,43.41,43.41,43.35,43.36,4917.0,43.1737,43.1737,43.114,43.1239,4917.0
2023-10-30 12:30:00,43.36,43.37,43.32,43.34,14785.0,43.1239,43.1339,43.0841,43.104,14785.0
2023-10-30 12:35:00,43.35,43.39,43.34,43.36,5658.0,43.114,43.1538,43.104,43.1239,5658.0
2023-10-30 12:40:00,43.33,43.34,43.28,43.3,4186.0,43.0941,43.104,43.0444,43.0642,4186.0
2023-10-30 12:45:00,43.29,43.3,43.24,43.27,3655.0,43.0543,43.0642,43.0046,43.0344,3655.0
2023-10-30 12:50:00,43.3,43.31,43.27,43.27,6179.0,43.0642,43.0742,43.0344,43.0344,6179.0
2023-10-30 12:55:00,43.27,43.34,43.27,43.33,5432.0,43.0344,43.104,43.0344,43.0941,5432.0
2023-10-30 13:00:00,43.34,43.34,43.3,43.33,6044.0,43.104,43.104,43.0642,43.0941,6044.0
2023-10-30 13:05:00,43.34,43.38,43.32,43.36,17106.0,43.104,43.1438,43.0841,43.1239,17106.0
2023-10-30 13:10:00,43.35,43.39,43.34,43.37,5209.0,43.114,43.1538,43.104,43.1339,5209.0
2023-10-30 13:15:00,43.37,43.38,43.35,43.37,3620.0,43.1339,43.1438,43.114,43.1339,3620.0
2023-10-30 13:20:00,43.37,43.45,43.35,43.45,7706.0,43.1339,43.2134,43.114,43.2134,7706.0
2023-10-30 13:25:00,43.44,43.49,43.43,43.45,37455.0,43.2035,43.2532,43.1935,43.2134,37455.0
2023-10-30 13:30:00,43.46,43.48,43.41,43.48,14159.0,43.2234,43.2433,43.1737,43.2433,14159.0
2023-10-30 13:35:00,43.48,43.52,43.44,43.5,77288.0,43.2433,43.2831,43.2035,43.2632,77288.0
2023-10-30 13:40:00,43.51,43.56,43.49,43.55,8184.0,43.2731,43.3228,43.2532,43.3129,8184.0
2023-10-30 13:45:00,43.55,43.56,43.51,43.56,16275.0,43.3129,43.3228,43.2731,43.3228,16275.0
2023-10-30 13:50:00,43.57,43.59,43.56,43.56,15158.0,43.3328,43.3527,43.3228,43.3228,15158.0
2023-10-30 13:55:00,43.56,43.56,43.52,43.55,12058.0,43.3228,43.3228,43.2831,43.3129,12058.0
2023-10-30 14:00:00,43.55,43.59,43.53,43.59,11459.0,43.3129,43.3527,43.293,43.3527,11459.0
2023-10-30 14:05:00,43.59,43.6,43.53,43.55,4933.0,43.3527,43.3626,43.293,43.3129,4933.0
2023-10-30 14:10:00,43.55,43.57,43.52,43.52,6168.0,43.3129,43.3328,43.2831,43.2831,6168.0
2023-10-30 14:15:00,43.52,43.52,43.44,43.45,20500.0,43.2831,43.2831,43.2035,43.2134,20500.0
2023-10-30 14:20:00,43.45,43.53,43.44,43.53,15512.0,43.2134,43.293,43.2035,43.293,15512.0
2023-10-30 14:25:00,43.54,43.56,43.5,43.54,12181.0,43.3029,43.3228,43.2632,43.3029,12181.0
2023-10-30 14:30:00,43.56,43.58,43.55,43.58,13825.0,43.3228,43.3427,43.3129,43.3427,13825.0
2023-10-30 14:35:00,43.58,43.63,43.57,43.59,9066.0,43.3427,43.3925,43.3328,43.3527,9066.0
2023-10-30 14:40:00,43.59,43.61,43.57,43.59,10714.0,43.3527,43.3726,43.3328,43.3527,10714.0
2023-10-30 14:45:00,43.6,43.65,43.59,43.65,16380.0,43.3626,43.4123,43.3527,43.4123,16380.0
2023-10-30 14:50:00,43.64,43.67,43.56,43.58,21183.0,43.4024,43.4322,43.3228,43.3427,21183.0
2023-10-30 14:55:00,43.58,43.6,43.56,43.58,10818.0,43.3427,43.3626,43.3228,43.3427,10818.0
2023-10-30 15:00:00,43.58,43.64,43.55,43.59,10909.0,43.3427,43.4024,43.3129,43.3527,10909.0
2023-10-30 15:05:00,43.58,43.64,43.56,43.61,10773.0,43.3427,43.4024,43.3228,43.3726,10773.0
2023-10-30 15:10:00,43.6,43.63,43.59,43.62,7632.0,43.3626,43.3925,43.3527,43.3825,7632.0
2023-10-30 15:15:00,43.62,43.67,43.59,43.66,7452.0,43.3825,43.4322,43.3527,43.4223,7452.0
2023-10-30 15:20:00,43.66,43.66,43.63,43.66,8969.0,43.4223,43.4223,43.3925,43.4223,8969.0
2023-10-30 15:25:00,43.66,43.66,43.6,43.62,13560.0,43.4223,43.4223,43.3626,43.3825,13560.0
2023-10-30 15:30:00,43.62,43.62,43.53,43.55,11095.0,43.3825,43.3825,43.293,43.3129,11095.0
2023-10-30 15:35:00,43.54,43.58,43.51,43.54,25290.0,43.3029,43.3427,43.2731,43.3029,25290.0
2023-10-30 15:40:00,43.54,43.54,43.5,43.54,21655.0,43.3029,43.3029,43.2632,43.3029,21655.0
2023-10-30 15:45:00,43.54,43.57,43.51,43.52,27471.0,43.3029,43.3328,43.2731,43.2831,27471.0
2023-10-30 15:50:00,43.51,43.52,43.46,43.48,81769.0,43.2731,43.2831,43.2234,43.2433,81769.0
2023-10-30 15:55:00,43.48,43.6,43.47,43.6,250756.0,43.2433,43.3626,43.2333,43.3626,250756.0
2023-10-31 09:30:00,43.5,44.0,43.5,44.0,21359.0,43.2632,43.7604,43.2632,43.7604,21359.0
2023-10-31 09:35:00,43.91,43.94,43.76,43.76,22687.0,43.6709,43.7008,43.5217,43.5217,22687.0
2023-10-31 09:40:00,43.74,43.84,43.69,43.74,47507.0,43.5019,43.6013,43.4521,43.5019,47507.0
2023-10-31 09:45:00,43.73,43.85,43.72,43.85,28510.0,43.4919,43.6113,43.482,43.6113,28510.0
2023-10-31 09:50:00,43.83,43.88,43.77,43.84,13855.0,43.5914,43.6411,43.5317,43.6013,13855.0
2023-10-31 09:55:00,43.84,43.98,43.83,43.96,13081.0,43.6013,43.7405,43.5914,43.7207,13081.0
2023-10-31 10:00:00,43.95,43.98,43.87,43.91,24210.0,43.7107,43.7405,43.6311,43.6709,24210.0
2023-10-31 10:05:00,43.91,43.98,43.87,43.93,40035.0,43.6709,43.7405,43.6311,43.6908,40035.0
2023-10-31 10:10:00,43.92,44.06,43.91,44.01,17991.0,43.6809,43.8201,43.6709,43.7704,17991.0
2023-10-31 10:15:00,44.01,44.14,44.0,44.04,58132.0,43.7704,43.8997,43.7604,43.8002,58132.0
2023-10-31 10:20:00,44.04,44.05,43.88,43.9,12326.0,43.8002,43.8102,43.6411,43.661,12326.0
2023-10-31 10:25:00,43.91,43.91,43.82,43.86,10319.0,43.6709,43.6709,43.5814,43.6212,10319.0
2023-10-31 10:30:00,43.89,43.89,43.8,43.83,43796.0,43.651,43.651,43.5615,43.5914,43796.0
2023-10-31 10:35:00,43.83,43.84,43.69,43.72,55678.0,43.5914,43.6013,43.4521,43.482,55678.0
2023-10-31 10:40:00,43.72,43.81,43.7,43.8,14754.0,43.482,43.5715,43.4621,43.5615,14754.0
2023-10-31 10:45:00,43.8,43.84,43.78,43.83,11770.0,43.5615,43.6013,43.5416,43.5914,11770.0
2023-10-31 10:50:00,43.83,43.86,43.82,43.84,10522.0,43.5914,43.6212,43.5814,43.6013,10522.0
2023-10-31 10:55:00,43.84,43.89,43.83,43.85,10530.0,43.6013,43.651,43.5914,43.6113,10530.0
2023-10-31 11:00:00,43.86,43.89,43.8,43.81,13608.0,43.6212,43.651,43.5615,43.5715,13608.0
2023-10-31 11:05:00,43.81,43.83,43.77,43.79,17645.0,43.5715,43.5914,43.5317,43.5516,17645.0
2023-10-31 11:10:00,43.8,43.83,43.77,43.83,14594.0,43.5615,43.5914,43.5317,43.5914,14594.0
2023-10-31 11:15:00,43.82,43.83,43.69,43.76,17245.0,43.5814,43.5914,43.4521,43.5217,17245.0
2023-10-31 11:20:00,43.74,43.8,43.73,43.73,20915.0,43.5019,43.5615,43.4919,43.4919,20915.0
2023-10-31 11:25:00,43.73,43.83,43.72,43.81,26209.0,43.4919,43.5914,43.482,43.5715,26209.0
2023-10-31 11:30:00,43.8,43.97,43.8,43.94,14959.0,43.5615,43.7306,43.5615,43.7008,14959.0
2023-10-31 11:35:00,43.93,43.95,43.9,43.94,9294.0,43.6908,43.7107,43.661,43.7008,9294.0
2023-10-31 11:40:00,43.93,43.94,43.86,43.87,40021.0,43.6908,43.7008,43.6212,43.6311,40021.0
2023-10-31 11:45:00,43.87,43.92,43.84,43.86,17076.0,43.6311,43.6809,43.6013,43.6212,17076.0
2023-10-31 11:50:00,43.87,43.9,43.86,43.89,8817.0,43.6311,43.661,43.6212,43.651,8817.0
2023-10-31 11:55:00,43.93,43.98,43.93,43.98,4764.0,43.6908,43.7405,43.6908,43.7405,4764.0
2023-10-31 12:00:00,43.99,43.99,43.94,43.95,4647.0,43.7505,43.7505,43.7008,43.7107,4647.0
2023-10-31 12:05:00,43.95,44.01,43.93,44.01,14506.0,43.7107,43.7704,43.6908,43.7704,14506.0
2023-10-31 12:10:00,43.99,43.99,43.89,43.89,9344.0,43.7505,43.7505,43.651,43.651,9344.0
2023-10-31 12:15:00,43.91,43.91,43.84,43.85,7028.0,43.6709,43.6709,43.6013,43.6113,7028.0
2023-10-31 12:20:00,43.87,43.87,43.82,43.86,10611.0,43.6311,43.6311,43.5814,43.6212,10611.0
2023-10-31 12:25:00,43.87,43.88,43.85,43.88,6676.0,43.6311,43.6411,43.6113,43.6411,6676.0
2023-10-31 12:30:00,43.91,43.96,43.9,43.91,7804.0,43.6709,43.7207,43.661,43.6709,7804.0
2023-10-31 12:35:00,43.9,43.94,43.81,43.93,7300.0,43.661,43.7008,43.5715,43.6908,7300.0
2023-10-31 12:40:00,43.91,43.96,43.9,43.96,2627.0,43.6709,43.7207,43.661,43.7207,2627.0
2023-10-31 12:45:00,43.95,43.96,43.93,43.96,3422.0,43.7107,43.7207,43.6908,43.7207,3422.0
2023-10-31 12:50:00,43.95,43.97,43.93,43.97,3592.0,43.7107,43.7306,43.6908,43.7306,3592.0
2023-10-31 12:55:00,43.98,44.0,43.96,43.99,4117.0,43.7405,43.7604,43.7207,43.7505,4117.0
2023-10-31 13:00:00,44.0,44.02,43.99,44.01,5775.0,43.7604,43.7803,43.7505,43.7704,5775.0
2023-10-31 13:05:00,44.01,44.02,43.99,43.99,9705.0,43.7704,43.7803,43.7505,43.7505,9705.0
2023-10-31 13:10:00,43.97,44.02,43.96,44.0,30020.0,43.7306,43.7803,43.7207,43.7604,30020.0
2023-10-31 13:15:00,44.0,44.02,43.96,44.02,21818.0,43.7604,43.7803,43.7207,43.7803,21818.0
2023-10-31 13:20:00,44.03,44.07,44.02,44.02,5324.0,43.7903,43.8301,43.7803,43.7803,5324.0
2023-10-31 13:25:00,44.02,44.04,43.99,44.02,3771.0,43.7803,43.8002,43.7505,43.7803,3771.0
2023-10-31 13:30:00,44.03,44.04,43.99,44.01,9069.0,43.7903,43.8002,43.7505,43.7704,9069.0
2023-10-31 13:35:00,44.0,44.0,43.97,43.99,7486.0,43.7604,43.7604,43.7306,43.7505,7486.0
2023-10-31 13:40:00,43.98,44.03,43.97,44.02,6520.0,43.7405,43.7903,43.7306,43.7803,6520.0
2023-10-31 13:45:00,44.02,44.04,43.99,43.99,20161.0,43.7803,43.8002,43.7505,43.7505,20161.0
2023-10-31 13:50:00,43.99,44.04,43.96,44.04,11304.0,43.7505,43.8002,43.7207,43.8002,11304.0
2023-10-31 13:55:00,44.03,44.06,44.02,44.05,7476.0,43.7903,43.8201,43.7803,43.8102,7476.0
2023-10-31 14:00:00,44.06,44.07,44.04,44.07,55814.0,43.8201,43.8301,43.8002,43.8301,55814.0
2023-10-31 14:05:00,44.05,44.06,43.96,43.96,10773.0,43.8102,43.8201,43.7207,43.7207,10773.0
2023-10-31 14:10:00,43.97,44.0,43.95,43.98,10428.0,43.7306,43.7604,43.7107,43.7405,10428.0
2023-10-31 14:15:00,43.96,43.99,43.93,43.95,5816.0,43.7207,43.7505,43.6908,43.7107,5816.0
2023-10-31 14:20:00,43.95,43.96,43.94,43.95,5658.0,43.7107,43.7207,43.7008,43.7107,5658.0
2023-10-31 14:25:00,43.95,43.98,43.95,43.97,3543.0,43.7107,43.7405,43.7107,43.7306,3543.0
2023-10-31 14:30:00,43.97,43.98,43.95,43.97,7291.0,43.7306,43.7405,43.7107,43.7306,7291.0
2023-10-31 14:35:00,43.97,43.99,43.96,43.96,5355.0,43.7306,43.7505,43.7207,43.7207,5355.0
2023-10-31 14:40:00,43.97,44.01,43.97,44.0,4387.0,43.7306,43.7704,43.7306,43.7604,4387.0
2023-10-31 14:45:00,43.99,44.01,43.96,44.0,7819.0,43.7505,43.7704,43.7207,43.7604,7819.0
2023-10-31 14:50:00,44.0,44.04,43.99,44.01,12519.0,43.7604,43.8002,43.7505,43.7704,12519.0
2023-10-31 14:55:00,44.01,44.05,44.0,44.02,8374.0,43.7704,43.8102,43.7604,43.7803,8374.0
2023-10-31 15:00:00,44.02,44.07,44.02,44.07,10048.0,43.7803,43.8301,43.7803,43.8301,10048.0
2023-10-31 15:05:00,44.07,44.09,44.03,44.09,12689.0,43.8301,43.8499,43.7903,43.8499,12689.0
2023-10-31 15:10:00,44.09,44.11,44.08,44.09,11383.0,43.8499,43.8698,43.84,43.8499,11383.0
2023-10-31 15:15:00,44.09,44.11,44.07,44.1,8815.0,43.8499,43.8698,43.8301,43.8599,8815.0
2023-10-31 15:20:00,44.11,44.11,44.07,44.09,20458.0,43.8698,43.8698,43.8301,43.8499,20458.0
2023-10-31 15:25:00,44.1,44.12,44.09,44.12,8985.0,43.8599,43.8798,43.8499,43.8798,8985.0
2023-10-31 15:30:00,44.11,44.11,44.07,44.1,29703.0,43.8698,43.8698,43.8301,43.8599,29703.0
2023-10-31 15:35:00,44.09,44.11,44.09,44.09,19668.0,43.8499,43.8698,43.8499,43.8499,19668.0
2023-10-31 15:40:00,44.09,44.13,44.07,44.13,20941.0,43.8499,43.8897,43.8301,43.8897,20941.0
2023-10-31 15:45:00,44.13,44.13,44.08,44.11,34929.0,43.8897,43.8897,43.84,43.8698,34929.0
2023-10-31 15:50:00,44.1,44.13,44.08,44.11,76541.0,43.8599,43.8897,43.84,43.8698,76541.0
2023-10-31 15:55:00,44.11,44.15,44.09,44.1,163645.0,43.8698,43.9096,43.8499,43.8599,163645.0
2023-11-01 09:30:00,44.31,44.36,44.01,44.02,13659.0,44.0688,44.1185,43.7704,43.7803,13659.0
2023-11-01 09:35:00,43.97,44.25,43.95,44.2,18664.0,43.7306,44.0091,43.7107,43.9593,18664.0
2023-11-01 09:40:00,44.18,44.2,44.05,44.13,15239.0,43.9395,43.9593,43.8102,43.8897,15239.0
2023-11-01 09:45:00,44.2,44.45,44.2,44.4,17834.0,43.9593,44.208,43.9593,44.1583,17834.0
2023-11-01 09:50:00,44.39,44.41,44.32,44.35,11104.0,44.1483,44.1682,44.0787,44.1085,11104.0
2023-11-01 09:55:00,44.34,44.41,44.34,44.41,5822.0,44.0986,44.1682,44.0986,44.1682,5822.0
2023-11-01 10:00:00,44.42,44.48,44.33,44.34,22492.0,44.1782,44.2378,44.0886,44.0986,22492.0
2023-11-01 10:05:00,44.34,44.38,44.26,44.33,26421.0,44.0986,44.1384,44.019,44.0886,26421.0
2023-11-01 10:10:00,44.34,44.41,44.3,44.4,12153.0,44.0986,44.1682,44.0588,44.1583,12153.0
2023-11-01 10:15:00,44.41,44.42,44.35,44.41,11416.0,44.1682,44.1782,44.1085,44.1682,11416.0
2023-11-01 10:20:00,44.42,44.49,44.41,44.45,9828.0,44.1782,44.2478,44.1682,44.208,9828.0
2023-11-01 10:25:00,44.44,44.49,44.4,44.44,7072.0,44.198,44.2478,44.1583,44.198,7072.0
2023-11-01 10:30:00,44.44,44.45,44.39,44.42,11116.0,44.198,44.208,44.1483,44.1782,11116.0
2023-11-01 10:35:00,44.42,44.54,44.41,44.45,16989.0,44.1782,44.2975,44.1682,44.208,16989.0
2023-11-01 10:40:00,44.45,44.52,44.44,44.48,13506.0,44.208,44.2776,44.198,44.2378,13506.0
2023-11-01 10:45:00,44.48,44.52,44.45,44.49,31048.0,44.2378,44.2776,44.208,44.2478,31048.0
2023-11-01 10:50:00,44.49,44.49,44.4,44.4,20053.0,44.2478,44.2478,44.1583,44.1583,20053.0
2023-11-01 10:55:00,44.41,44.43,44.38,44.38,13295.0,44.1682,44.1881,44.1384,44.1384,13295.0
2023-11-01 11:00:00,44.38,44.44,44.38,44.42,6330.0,44.1384,44.198,44.1384,44.1782,6330.0
2023-11-01 11:05:00,44.41,44.45,44.39,44.45,9225.0,44.1682,44.208,44.1483,44.208,9225.0
2023-11-01 11:10:00,44.45,44.45,44.32,44.38,15638.0,44.208,44.208,44.0787,44.1384,15638.0
2023-11-01 11:15:00,44.38,44.38,44.3,44.32,9889.0,44.1384,44.1384,44.0588,44.0787,9889.0
2023-11-01 11:20:00,44.32,44.36,44.27,44.27,17206.0,44.0787,44.1185,44.029,44.029,17206.0
2023-11-01 11:25:00,44.27,44.28,44.17,44.23,24549.0,44.029,44.0389,43.9295,43.9892,24549.0
2023-11-01 11:30:00,44.24,44.24,44.19,44.2,9612.0,43.9991,43.9991,43.9494,43.9593,9612.0
2023-11-01 11:35:00,44.2,44.25,44.18,44.22,9548.0,43.9593,44.0091,43.9395,43.9792,9548.0
2023-11-01 11:40:00,44.22,44.25,44.17,44.19,7205.0,43.9792,44.0091,43.9295,43.9494,7205.0
2023-11-01 11:45:00,44.2,44.25,44.19,44.25,13372.0,43.9593,44.0091,43.9494,44.0091,13372.0
2023-11-01 11:50:00,44.25,44.27,44.22,44.26,9833.0,44.0091,44.029,43.9792,44.019,9833.0
2023-11-01 11:55:00,44.25,44.27,44.23,44.24,8534.0,44.0091,44.029,43.9892,43.9991,8534.0
2023-11-01 12:00:00,44.24,44.24,44.2,44.21,7350.0,43.9991,43.9991,43.9593,43.9693,7350.0
2023-11-01 12:05:00,44.21,44.25,44.14,44.19,15121.0,43.9693,44.0091,43.8997,43.9494,15121.0
2023-11-01 12:10:00,44.19,44.2,44.13,44.14,10602.0,43.9494,43.9593,43.8897,43.8997,10602.0
2023-11-01 12:15:00,44.14,44.14,44.1,44.13,20532.0,43.8997,43.8997,43.8599,43.8897,20532.0
2023-11-01 12:20:00,44.13,44.15,44.12,44.12,6137.0,43.8897,43.9096,43.8798,43.8798,6137.0
2023-11-01 12:25:00,44.12,44.13,44.1,44.12,13999.0,43.8798,43.8897,43.8599,43.8798,13999.0
2023-11-01 12:30:00,44.13,44.18,44.09,44.18,48443.0,43.8897,43.9395,43.8499,43.9395,48443.0
2023-11-01 12:35:00,44.18,44.19,44.05,44.05,54487.0,43.9395,43.9494,43.8102,43.8102,54487.0
2023-11-01 12:40:00,44.07,44.07,44.02,44.02,22558.0,43.8301,43.8301,43.7803,43.7803,22558.0
2023-11-01 12:45:00,44.02,44.07,43.99,44.07,12743.0,43.7803,43.8301,43.7505,43.8301,12743.0
2023-11-01 12:50:00,44.06,44.1,44.03,44.09,11845.0,43.8201,43.8599,43.7903,43.8499,11845.0
2023-11-01 12:55:00,44.09,44.11,44.06,44.09,12254.0,43.8499,43.8698,43.8201,43.8499,12254.0
2023-11-01 13:00:00,44.08,44.13,44.07,44.13,10736.0,43.84,43.8897,43.8301,43.8897,10736.0
2023-11-01 13:05:00,44.12,44.17,44.1,44.13,13510.0,43.8798,43.9295,43.8599,43.8897,13510.0
2023-11-01 13:10:00,44.13,44.18,44.12,44.15,21523.0,43.8897,43.9395,43.8798,43.9096,21523.0
2023-11-01 13:15:00,44.15,44.16,44.11,44.14,8902.0,43.9096,43.9196,43.8698,43.8997,8902.0
2023-11-01 13:20:00,44.15,44.15,44.05,44.07,11051.0,43.9096,43.9096,43.8102,43.8301,11051.0
2023-11-01 13:25:00,44.07,44.11,44.07,44.1,8864.0,43.8301,43.8698,43.8301,43.8599,8864.0
2023-11-01 13:30:00,44.1,44.1,44.06,44.08,12307.0,43.8599,43.8599,43.8201,43.84,12307.0
2023-11-01 13:35:00,44.08,44.13,44.08,44.12,15144.0,43.84,43.8897,43.84,43.8798,15144.0
2023-11-01 13:40:00,44.11,44.18,44.1,44.17,23959.0,43.8698,43.9395,43.8599,43.9295,23959.0
2023-11-01 13:45:00,44.16,44.16,44.1,44.16,13427.0,43.9196,43.9196,43.8599,43.9196,13427.0
2023-11-01 13:50:00,44.16,44.22,44.16,44.22,16964.0,43.9196,43.9792,43.9196,43.9792,16964.0
2023-11-01 13:55:00,44.22,44.22,44.19,44.21,5886.0,43.9792,43.9792,43.9494,43.9693,5886.0
2023-11-01 14:00:00,44.21,44.29,44.19,44.22,18451.0,43.9693,44.0489,43.9494,43.9792,18451.0
2023-11-01 14:05:00,44.22,44.24,44.2,44.2,8716.0,43.9792,43.9991,43.9593,43.9593,8716.0
2023-11-01 14:10:00,44.21,44.24,44.15,44.15,23346.0,43.9693,43.9991,43.9096,43.9096,23346.0
2023-11-01 14:15:00,44.14,44.24,44.13,44.21,14229.0,43.8997,43.9991,43.8897,43.9693,14229.0
2023-11-01 14:20:00,44.22,44.26,44.21,44.23,24140.0,43.9792,44.019,43.9693,43.9892,24140.0
2023-11-01 14:25:00,44.23,44.28,44.22,44.25,19540.0,43.9892,44.0389,43.9792,44.0091,19540.0
2023-11-01 14:30:00,44.26,44.35,44.24,44.33,31780.0,44.019,44.1085,43.9991,44.0886,31780.0
2023-11-01 14:35:00,44.33,44.36,44.24,44.24,34088.0,44.0886,44.1185,43.9991,43.9991,34088.0
2023-11-01 14:40:00,44.25,44.27,44.13,44.25,46930.0,44.0091,44.029,43.8897,44.0091,46930.0
2023-11-01 14:45:00,44.25,44.32,44.19,44.28,30303.0,44.0091,44.0787,43.9494,44.0389,30303.0
2023-11-01 14:50:00,44.28,44.35,44.27,44.32,19876.0,44.0389,44.1085,44.029,44.0787,19876.0
2023-11-01 14:55:00,44.33,44.48,44.32,44.47,26286.0,44.0886,44.2378,44.0787,44.2279,26286.0
2023-11-01 15:00:00,44.47,44.56,44.44,44.45,20820.0,44.2279,44.3174,44.198,44.208,20820.0
2023-11-01 15:05:00,44.45,44.51,44.44,44.49,23321.0,44.208,44.2677,44.198,44.2478,23321.0
2023-11-01 15:10:00,44.49,44.54,44.45,44.48,23605.0,44.2478,44.2975,44.208,44.2378,23605.0
2023-11-01 15:15:00,44.49,44.52,44.43,44.44,29083.0,44.2478,44.2776,44.1881,44.198,29083.0
2023-11-01 15:20:00,44.44,44.54,44.43,44.54,41510.0,44.198,44.2975,44.1881,44.2975,41510.0
2023-11-01 15:25:00,44.54,44.57,44.49,44.57,47915.0,44.2975,44.3273,44.2478,44.3273,47915.0
2023-11-01 15:30:00,44.57,44.68,44.53,44.63,46697.0,44.3273,44.4367,44.2876,44.387,46697.0
2023-11-01 15:35:00,44.65,44.67,44.61,44.67,32981.0,44.4069,44.4268,44.3671,44.4268,32981.0
2023-11-01 15:40:00,44.68,44.68,44.57,44.58,42951.0,44.4367,44.4367,44.3273,44.3373,42951.0
2023-11-01 15:45:00,44.57,44.63,44.57,44.61,53118.0,44.3273,44.387,44.3273,44.3671,53118.0
2023-11-01 15:50:00,44.61,44.66,44.58,44.64,89543.0,44.3671,44.4168,44.3373,44.397,89543.0
2023-11-01 15:55:00,44.65,44.78,44.63,44.73,361206.0,44.4069,44.5362,44.387,44.4865,361206.0
2023-11-02 09:30:00,48.11,49.87,47.72,49.57,124643.0,47.8481,49.5985,47.4602,49.3001,124643.0
2023-11-02 09:35:00,49.55,49.73,48.27,48.39,75829.0,49.2802,49.4592,48.0072,48.1265,75829.0
2023-11-02 09:40:00,48.38,48.56,48.15,48.2,61264.0,48.1166,48.2956,47.8878,47.9376,61264.0
2023-11-02 09:45:00,48.21,48.56,48.1,48.56,77706.0,47.9475,48.2956,47.8381,48.2956,77706.0
2023-11-02 09:50:00,48.59,48.76,48.56,48.62,30095.0,48.3254,48.4945,48.2956,48.3553,30095.0
2023-11-02 09:55:00,48.62,48.62,48.25,48.33,24828.0,48.3553,48.3553,47.9873,48.0669,24828.0
2023-11-02 10:00:00,48.32,48.73,48.31,48.59,34124.0,48.0569,48.4647,48.047,48.3254,34124.0
2023-11-02 10:05:00,48.61,48.7,48.53,48.69,24832.0,48.3453,48.4348,48.2658,48.4249,24832.0
2023-11-02 10:10:00,48.69,48.71,48.58,48.58,28021.0,48.4249,48.4448,48.3155,48.3155,28021.0
2023-11-02 10:15:00,48.6,48.81,48.48,48.81,23900.0,48.3354,48.5442,48.216,48.5442,23900.0
2023-11-02 10:20:00,48.86,48.92,48.69,48.69,17725.0,48.594,48.6537,48.4249,48.4249,17725.0
2023-11-02 10:25:00,48.69,48.73,48.5,48.52,19225.0,48.4249,48.4647,48.2359,48.2558,19225.0
2023-11-02 10:30:00,48.54,48.6,48.31,48.59,25979.0,48.2757,48.3354,48.047,48.3254,25979.0
2023-11-02 10:35:00,48.6,48.72,48.57,48.63,20904.0,48.3354,48.4547,48.3056,48.3652,20904.0
2023-11-02 10:40:00,48.65,48.65,48.19,48.19,27209.0,48.3851,48.3851,47.9276,47.9276,27209.0
2023-11-02 10:45:00,48.2,48.22,48.07,48.2,24223.0,47.9376,47.9575,47.8083,47.9376,24223.0
2023-11-02 10:50:00,48.21,48.51,48.21,48.3,22073.0,47.9475,48.2459,47.9475,48.037,22073.0
2023-11-02 10:55:00,48.28,48.39,48.25,48.38,16090.0,48.0171,48.1265,47.9873,48.1166,16090.0
2023-11-02 11:00:00,48.37,48.39,48.26,48.32,30560.0,48.1066,48.1265,47.9972,48.0569,30560.0
2023-11-02 11:05:00,48.32,48.4,48.27,48.29,29670.0,48.0569,48.1365,48.0072,48.0271,29670.0
2023-11-02 11:10:00,48.29,48.29,48.15,48.15,10046.0,48.0271,48.0271,47.8878,47.8878,10046.0
2023-11-02 11:15:00,48.15,48.19,48.05,48.17,30426.0,47.8878,47.9276,47.7884,47.9077,30426.0
2023-11-02 11:20:00,48.19,48.21,48.09,48.2,17645.0,47.9276,47.9475,47.8282,47.9376,17645.0
2023-11-02 11:25:00,48.21,48.22,48.15,48.2,11441.0,47.9475,47.9575,47.8878,47.9376,11441.0
2023-11-02 11:30:00,48.2,48.37,48.14,48.32,43461.0,47.9376,48.1066,47.8779,48.0569,43461.0
2023-11-02 11:35:00,48.33,48.34,48.21,48.26,12749.0,48.0669,48.0768,47.9475,47.9972,12749.0
2023-11-02 11:40:00,48.26,48.3,48.13,48.19,15012.0,47.9972,48.037,47.868,47.9276,15012.0
2023-11-02 11:45:00,48.19,48.21,48.1,48.12,13875.0,47.9276,47.9475,47.8381,47.858,13875.0
2023-11-02 11:50:00,48.12,48.16,48.05,48.11,15552.0,47.858,47.8978,47.7884,47.8481,15552.0
2023-11-02 11:55:00,48.09,48.12,48.03,48.07,7361.0,47.8282,47.858,47.7685,47.8083,7361.0
2023-11-02 12:00:00,48.07,48.19,48.07,48.17,10590.0,47.8083,47.9276,47.8083,47.9077,10590.0
2023-11-02 12:05:00,48.17,48.2,48.12,48.2,7915.0,47.9077,47.9376,47.858,47.9376,7915.0
2023-11-02 12:10:00,48.19,48.23,48.18,48.21,10978.0,47.9276,47.9674,47.9177,47.9475,10978.0
2023-11-02 12:15:00,48.21,48.21,48.13,48.15,8449.0,47.9475,47.9475,47.868,47.8878,8449.0
2023-11-02 12:20:00,48.14,48.18,48.1,48.18,11053.0,47.8779,47.9177,47.8381,47.9177,11053.0
2023-11-02 12:25:00,48.18,48.19,48.13,48.16,8522.0,47.9177,47.9276,47.868,47.8978,8522.0
2023-11-02 12:30:00,48.17,48.22,48.14,48.21,15963.0,47.9077,47.9575,47.8779,47.9475,15963.0
2023-11-02 12:35:00,48.2,48.24,48.15,48.22,11127.0,47.9376,47.9774,47.8878,47.9575,11127.0
2023-11-02 12:40:00,48.21,48.23,48.16,48.18,11524.0,47.9475,47.9674,47.8978,47.9177,11524.0
2023-11-02 12:45:00,48.18,48.22,48.17,48.2,18777.0,47.9177,47.9575,47.9077,47.9376,18777.0
2023-11-02 12:50:00,48.21,48.23,48.19,48.2,10429.0,47.9475,47.9674,47.9276,47.9376,10429.0
2023-11-02 12:55:00,48.21,48.25,48.14,48.18,13134.0,47.9475,47.9873,47.8779,47.9177,13134.0
2023-11-02 13:00:00,48.19,48.21,48.15,48.16,12654.0,47.9276,47.9475,47.8878,47.8978,12654.0
2023-11-02 13:05:00,48.15,48.21,48.14,48.18,12654.0,47.8878,47.9475,47.8779,47.9177,12654.0
2023-11-02 13:10:00,48.18,48.2,48.15,48.2,13790.0,47.9177,47.9376,47.8878,47.9376,13790.0
2023-11-02 13:15:00,48.19,48.21,48.16,48.19,17554.0,47.9276,47.9475,47.8978,47.9276,17554.0
2023-11-02 13:20:00,48.2,48.27,48.19,48.23,15916.0,47.9376,48.0072,47.9276,47.9674,15916.0
2023-11-02 13:25:00,48.23,48.25,48.19,48.2,22149.0,47.9674,47.9873,47.9276,47.9376,22149.0
2023-11-02 13:30:00,48.21,48.24,48.18,48.23,23829.0,47.9475,47.9774,47.9177,47.9674,23829.0
2023-11-02 13:35:00,48.23,48.28,48.18,48.24,15131.0,47.9674,48.0171,47.9177,47.9774,15131.0
2023-11-02 13:40:00,48.24,48.24,48.18,48.19,15319.0,47.9774,47.9774,47.9177,47.9276,15319.0
2023-11-02 13:45:00,48.19,48.25,48.17,48.22,23173.0,47.9276,47.9873,47.9077,47.9575,23173.0
2023-11-02 13:50:00,48.21,48.28,48.21,48.26,28276.0,47.9475,48.0171,47.9475,47.9972,28276.0
2023-11-02 13:55:00,48.26,48.28,48.23,48.25,25234.0,47.9972,48.0171,47.9674,47.9873,25234.0
2023-11-02 14:00:00,48.25,48.26,48.15,48.16,20388.0,47.9873,47.9972,47.8878,47.8978,20388.0
2023-11-02 14:05:00,48.16,48.17,48.0,48.07,25585.0,47.8978,47.9077,47.7387,47.8083,25585.0
2023-11-02 14:10:00,48.07,48.11,48.03,48.04,17094.0,47.8083,47.8481,47.7685,47.7784,17094.0
2023-11-02 14:15:00,48.05,48.13,48.04,48.13,17282.0,47.7884,47.868,47.7784,47.868,17282.0
2023-11-02 14:20:00,48.13,48.16,48.11,48.16,9897.0,47.868,47.8978,47.8481,47.8978,9897.0
2023-11-02 14:25:00,48.16,48.16,48.12,48.15,16186.0,47.8978,47.8978,47.858,47.8878,16186.0
2023-11-02 14:30:00,48.15,48.19,48.11,48.19,15449.0,47.8878,47.9276,47.8481,47.9276,15449.0
2023-11-02 14:35:00,48.2,48.23,48.19,48.2,8591.0,47.9376,47.9674,47.9276,47.9376,8591.0
2023-11-02 14:40:00,48.2,48.34,48.18,48.34,25631.0,47.9376,48.0768,47.9177,48.0768,25631.0
2023-11-02 14:45:00,48.33,48.38,48.33,48.35,15786.0,48.0669,48.1166,48.0669,48.0868,15786.0
2023-11-02 14:50:00,48.35,48.39,48.31,48.36,13942.0,48.0868,48.1265,48.047,48.0967,13942.0
2023-11-02 14:55:00,48.37,48.38,48.33,48.34,25503.0,48.1066,48.1166,48.0669,48.0768,25503.0
2023-11-02 15:00:00,48.34,48.34,48.26,48.33,32903.0,48.0768,48.0768,47.9972,48.0669,32903.0
2023-11-02 15:05:00,48.33,48.36,48.3,48.32,21399.0,48.0669,48.0967,48.037,48.0569,21399.0
2023-11-02 15:10:00,48.31,48.32,48.26,48.29,22989.0,48.047,48.0569,47.9972,48.0271,22989.0
2023-11-02 15:15:00,48.29,48.32,48.27,48.28,24048.0,48.0271,48.0569,48.0072,48.0171,24048.0
2023-11-02 15:20:00,48.28,48.29,48.2,48.21,26632.0,48.0171,48.0271,47.9376,47.9475,26632.0
2023-11-02 15:25:00,48.2,48.21,48.14,48.15,25103.0,47.9376,47.9475,47.8779,47.8878,25103.0
2023-11-02 15:30:00,48.15,48.17,48.14,48.16,25027.0,47.8878,47.9077,47.8779,47.8978,25027.0
2023-11-02 15:35:00,48.16,48.17,48.12,48.16,26043.0,47.8978,47.9077,47.858,47.8978,26043.0
2023-11-02 15:40:00,48.15,48.22,48.15,48.18,34634.0,47.8878,47.9575,47.8878,47.9177,34634.0
2023-11-02 15:45:00,48.17,48.18,48.1,48.12,51125.0,47.9077,47.9177,47.8381,47.858,51125.0
2023-11-02 15:50:00,48.12,48.24,48.08,48.24,134571.0,47.858,47.9774,47.8182,47.9774,134571.0
2023-11-02 15:55:00,48.24,48.27,48.2,48.25,280517.0,47.9774,48.0072,47.9376,47.9873,280517.0
2023-11-03 09:30:00,48.78,48.78,48.21,48.23,49951.0,48.5144,48.5144,47.9475,47.9674,49951.0
2023-11-03 09:35:00,48.23,48.67,48.21,48.59,17486.0,47.9674,48.405,47.9475,48.3254,17486.0
2023-11-03 09:40:00,48.65,48.65,48.35,48.4,14680.0,48.3851,48.3851,48.0868,48.1365,14680.0
2023-11-03 09:45:00,48.4,48.53,48.36,48.49,23940.0,48.1365,48.2658,48.0967,48.226,23940.0
2023-11-03 09:50:00,48.52,48.58,48.43,48.54,47914.0,48.2558,48.3155,48.1663,48.2757,47914.0
2023-11-03 09:55:00,48.54,48.54,48.36,48.37,26148.0,48.2757,48.2757,48.0967,48.1066,26148.0
2023-11-03 10:00:00,48.4,48.48,48.26,48.33,29414.0,48.1365,48.216,47.9972,48.0669,29414.0
2023-11-03 10:05:00,48.34,48.36,48.24,48.24,11672.0,48.0768,48.0967,47.9774,47.9774,11672.0
2023-11-03 10:10:00,48.24,48.26,48.19,48.19,14768.0,47.9774,47.9972,47.9276,47.9276,14768.0
2023-11-03 10:15:00,48.21,48.3,48.19,48.25,13713.0,47.9475,48.037,47.9276,47.9873,13713.0
2023-11-03 10:20:00,48.25,48.32,48.19,48.3,14159.0,47.9873,48.0569,47.9276,48.037,14159.0
2023-11-03 10:25:00,48.3,48.32,48.12,48.19,10566.0,48.037,48.0569,47.858,47.9276,10566.0
2023-11-03 10:30:00,48.17,48.19,48.1,48.11,10672.0,47.9077,47.9276,47.8381,47.8481,10672.0
2023-11-03 10:35:00,48.1,48.27,48.1,48.24,14828.0,47.8381,48.0072,47.8381,47.9774,14828.0
2023-11-03 10:40:00,48.24,48.25,48.19,48.21,7238.0,47.9774,47.9873,47.9276,47.9475,7238.0
2023-11-03 10:45:00,48.21,48.23,48.17,48.2,12942.0,47.9475,47.9674,47.9077,47.9376,12942.0
2023-11-03 10:50:00,48.19,48.22,48.1,48.13,13765.0,47.9276,47.9575,47.8381,47.868,13765.0
2023-11-03 10:55:00,48.14,48.3,48.13,48.29,11966.0,47.8779,48.037,47.868,48.0271,11966.0
2023-11-03 11:00:00,48.31,48.37,48.29,48.37,10558.0,48.047,48.1066,48.0271,48.1066,10558.0
2023-11-03 11:05:00,48.37,48.4,48.27,48.3,12451.0,48.1066,48.1365,48.0072,48.037,12451.0
2023-11-03 11:10:00,48.29,48.38,48.28,48.3,16518.0,48.0271,48.1166,48.0171,48.037,16518.0
2023-11-03 11:15:00,48.29,48.31,48.22,48.31,14974.0,48.0271,48.047,47.9575,48.047,14974.0
2023-11-03 11:20:00,48.32,48.34,48.24,48.24,32937.0,48.0569,48.0768,47.9774,47.9774,32937.0
2023-11-03 11:25:00,48.23,48.23,48.11,48.15,14904.0,47.9674,47.9674,47.8481,47.8878,14904.0
2023-11-03 11:30:00,48.15,48.27,48.15,48.24,7647.0,47.8878,48.0072,47.8878,47.9774,7647.0
2023-11-03 11:35:00,48.24,48.28,48.19,48.23,12949.0,47.9774,48.0171,47.9276,47.9674,12949.0
2023-11-03 11:40:00,48.23,48.3,48.19,48.29,8709.0,47.9674,48.037,47.9276,48.0271,8709.0
2023-11-03 11:45:00,48.3,48.3,48.25,48.27,4750.0,48.037,48.037,47.9873,48.0072,4750.0
2023-11-03 11:50:00,48.27,48.3,48.24,48.25,11734.0,48.0072,48.037,47.9774,47.9873,11734.0
2023-11-03 11:55:00,48.26,48.27,48.22,48.26,9171.0,47.9972,48.0072,47.9575,47.9972,9171.0
2023-11-03 12:00:00,48.26,48.32,48.25,48.25,8282.0,47.9972,48.0569,47.9873,47.9873,8282.0
2023-11-03 12:05:00,48.25,48.28,48.24,48.27,8160.0,47.9873,48.0171,47.9774,48.0072,8160.0
2023-11-03 12:10:00,48.27,48.27,48.21,48.23,7848.0,48.0072,48.0072,47.9475,47.9674,7848.0
2023-11-03 12:15:00,48.23,48.24,48.19,48.2,21944.0,47.9674,47.9774,47.9276,47.9376,21944.0
2023-11-03 12:20:00,48.19,48.23,48.1,48.14,29384.0,47.9276,47.9674,47.8381,47.8779,29384.0
2023-11-03 12:25:00,48.13,48.15,48.08,48.15,10371.0,47.868,47.8878,47.8182,47.8878,10371.0
2023-11-03 12:30:00,48.15,48.19,48.12,48.15,12974.0,47.8878,47.9276,47.858,47.8878,12974.0
2023-11-03 12:35:00,48.15,48.21,48.15,48.19,26202.0,47.8878,47.9475,47.8878,47.9276,26202.0
2023-11-03 12:40:00,48.19,48.21,48.13,48.13,23895.0,47.9276,47.9475,47.868,47.868,23895.0
2023-11-03 12:45:00,48.09,48.12,48.09,48.1,10914.0,47.8282,47.858,47.8282,47.8381,10914.0
2023-11-03 12:50:00,48.11,48.14,48.1,48.12,9661.0,47.8481,47.8779,47.8381,47.858,9661.0
2023-11-03 12:55:00,48.12,48.15,48.12,48.14,8018.0,47.858,47.8878,47.858,47.8779,8018.0
2023-11-03 13:00:00,48.14,48.24,48.13,48.21,9946.0,47.8779,47.9774,47.868,47.9475,9946.0
2023-11-03 13:05:00,48.21,48.24,48.17,48.2,11780.0,47.9475,47.9774,47.9077,47.9376,11780.0
2023-11-03 13:10:00,48.19,48.21,48.14,48.14,14215.0,47.9276,47.9475,47.8779,47.8779,14215.0
2023-11-03 13:15:00,48.14,48.14,48.1,48.12,7739.0,47.8779,47.8779,47.8381,47.858,7739.0
2023-11-03 13:20:00,48.11,48.16,48.11,48.13,12166.0,47.8481,47.8978,47.8481,47.868,12166.0
2023-11-03 13:25:00,48.12,48.2,48.11,48.2,15182.0,47.858,47.9376,47.8481,47.9376,15182.0
2023-11-03 13:30:00,48.2,48.23,48.16,48.23,26592.0,47.9376,47.9674,47.8978,47.9674,26592.0
2023-11-03 13:35:00,48.21,48.23,48.2,48.22,8230.0,47.9475,47.9674,47.9376,47.9575,8230.0
2023-11-03 13:40:00,48.21,48.22,48.18,48.2,6627.0,47.9475,47.9575,47.9177,47.9376,6627.0
2023-11-03 13:45:00,48.2,48.23,48.18,48.22,12670.0,47.9376,47.9674,47.9177,47.9575,12670.0
2023-11-03 13:50:00,48.22,48.23,48.2,48.21,5750.0,47.9575,47.9674,47.9376,47.9475,5750.0
2023-11-03 13:55:00,48.22,48.31,48.22,48.28,7468.0,47.9575,48.047,47.9575,48.0171,7468.0
2023-11-03 14:00:00,48.27,48.27,48.22,48.23,43974.0,48.0072,48.0072,47.9575,47.9674,43974.0
2023-11-03 14:05:00,48.23,48.26,48.2,48.23,26701.0,47.9674,47.9972,47.9376,47.9674,26701.0
2023-11-03 14:10:00,48.23,48.31,48.23,48.29,7603.0,47.9674,48.047,47.9674,48.0271,7603.0
2023-11-03 14:15:00,48.29,48.31,48.24,48.26,7864.0,48.0271,48.047,47.9774,47.9972,7864.0
2023-11-03 14:20:00,48.26,48.28,48.24,48.26,10175.0,47.9972,48.0171,47.9774,47.9972,10175.0
2023-11-03 14:25:00,48.27,48.34,48.25,48.34,12764.0,48.0072,48.0768,47.9873,48.0768,12764.0
2023-11-03 14:30:00,48.34,48.38,48.33,48.37,9542.0,48.0768,48.1166,48.0669,48.1066,9542.0
2023-11-03 14:35:00,48.37,48.39,48.34,48.34,12802.0,48.1066,48.1265,48.0768,48.0768,12802.0
2023-11-03 14:40:00,48.35,48.38,48.34,48.37,10604.0,48.0868,48.1166,48.0768,48.1066,10604.0
2023-11-03 14:45:00,48.37,48.41,48.34,48.39,9676.0,48.1066,48.1464,48.0768,48.1265,9676.0
2023-11-03 14:50:00,48.39,48.41,48.37,48.38,12396.0,48.1265,48.1464,48.1066,48.1166,12396.0
2023-11-03 14:55:00,48.38,48.39,48.35,48.38,13488.0,48.1166,48.1265,48.0868,48.1166,13488.0
2023-11-03 15:00:00,48.38,48.41,48.36,48.4,13574.0,48.1166,48.1464,48.0967,48.1365,13574.0
2023-11-03 15:05:00,48.39,48.4,48.3,48.3,27271.0,48.1265,48.1365,48.037,48.037,27271.0
2023-11-03 15:10:00,48.32,48.34,48.28,48.34,21508.0,48.0569,48.0768,48.0171,48.0768,21508.0
2023-11-03 15:15:00,48.34,48.34,48.27,48.29,22809.0,48.0768,48.0768,48.0072,48.0271,22809.0
2023-11-03 15:20:00,48.3,48.3,48.26,48.28,29132.0,48.037,48.037,47.9972,48.0171,29132.0
2023-11-03 15:25:00,48.27,48.28,48.22,48.25,23462.0,48.0072,48.0171,47.9575,47.9873,23462.0
2023-11-03 15:30:00,48.25,48.25,48.14,48.21,39018.0,47.9873,47.9873,47.8779,47.9475,39018.0
2023-11-03 15:35:00,48.21,48.25,48.16,48.18,30925.0,47.9475,47.9873,47.8978,47.9177,30925.0
2023-11-03 15:40:00,48.18,48.18,48.06,48.06,42254.0,47.9177,47.9177,47.7983,47.7983,42254.0
2023-11-03 15:45:00,48.06,48.07,48.0,48.0,93093.0,47.7983,47.8083,47.7387,47.7387,93093.0
2023-11-03 15:50:00,48.0,48.05,47.94,48.01,139699.0,47.7387,47.7884,47.679,47.7486,139699.0
2023-11-03 15:55:00,48.01,48.04,47.96,47.97,277920.0,47.7486,47.7784,47.6989,47.7088,277920.0
2023-11-06 09:30:00,48.19,48.44,47.9,48.26,26926.0,47.9276,48.1763,47.6392,47.9972,26926.0
2023-11-06 09:35:00,48.25,48.27,48.01,48.05,21861.0,47.9873,48.0072,47.7486,47.7884,21861.0
2023-11-06 09:40:00,48.05,48.31,48.01,48.25,22470.0,47.7884,48.047,47.7486,47.9873,22470.0
2023-11-06 09:45:00,48.25,48.27,48.11,48.18,18939.0,47.9873,48.0072,47.8481,47.9177,18939.0
2023-11-06 09:50:00,48.19,48.23,48.1,48.18,19026.0,47.9276,47.9674,47.8381,47.9177,19026.0
2023-11-06 09:55:00,48.19,48.26,48.11,48.25,56664.0,47.9276,47.9972,47.8481,47.9873,56664.0
2023-11-06 10:00:00,48.25,48.47,48.22,48.47,24140.0,47.9873,48.2061,47.9575,48.2061,24140.0
2023-11-06 10:05:00,48.5,48.64,48.48,48.64,14356.0,48.2359,48.3752,48.216,48.3752,14356.0
2023-11-06 10:10:00,48.64,48.64,48.49,48.49,10201.0,48.3752,48.3752,48.226,48.226,10201.0
2023-11-06 10:15:00,48.5,48.55,48.4,48.54,14370.0,48.2359,48.2857,48.1365,48.2757,14370.0
2023-11-06 10:20:00,48.54,48.57,48.42,48.43,11829.0,48.2757,48.3056,48.1564,48.1663,11829.0
2023-11-06 10:25:00,48.43,48.48,48.38,48.4,11200.0,48.1663,48.216,48.1166,48.1365,11200.0
2023-11-06 10:30:00,48.39,48.39,48.28,48.38,9457.0,48.1265,48.1265,48.0171,48.1166,9457.0
2023-11-06 10:35:00,48.39,48.49,48.36,48.47,7007.0,48.1265,48.226,48.0967,48.2061,7007.0
2023-11-06 10:40:00,48.47,48.55,48.45,48.52,17823.0,48.2061,48.2857,48.1862,48.2558,17823.0
2023-11-06 10:45:00,48.53,48.57,48.51,48.56,13194.0,48.2658,48.3056,48.2459,48.2956,13194.0
2023-11-06 10:50:00,48.56,48.57,48.52,48.55,10392.0,48.2956,48.3056,48.2558,48.2857,10392.0
2023-11-06 10:55:00,48.57,48.62,48.56,48.62,13502.0,48.3056,48.3553,48.2956,48.3553,13502.0
2023-11-06 11:00:00,48.62,48.63,48.55,48.62,29002.0,48.3553,48.3652,48.2857,48.3553,29002.0
2023-11-06 11:05:00,48.63,48.68,48.6,48.62,26806.0,48.3652,48.415,48.3354,48.3553,26806.0
2023-11-06 11:10:00,48.6,48.63,48.57,48.59,9716.0,48.3354,48.3652,48.3056,48.3254,9716.0
2023-11-06 11:15:00,48.61,48.68,48.61,48.68,7212.0,48.3453,48.415,48.3453,48.415,7212.0
2023-11-06 11:20:00,48.68,48.7,48.62,48.62,8470.0,48.415,48.4348,48.3553,48.3553,8470.0
2023-11-06 11:25:00,48.63,48.67,48.62,48.64,10180.0,48.3652,48.405,48.3553,48.3752,10180.0
2023-11-06 11:30:00,48.64,48.65,48.61,48.65,8696.0,48.3752,48.3851,48.3453,48.3851,8696.0
2023-11-06 11:35:00,48.65,48.67,48.56,48.58,9135.0,48.3851,48.405,48.2956,48.3155,9135.0
2023-11-06 11:40:00,48.59,48.59,48.52,48.52,3855.0,48.3254,48.3254,48.2558,48.2558,3855.0
2023-11-06 11:45:00,48.52,48.57,48.52,48.54,13667.0,48.2558,48.3056,48.2558,48.2757,13667.0
2023-11-06 11:50:00,48.53,48.59,48.51,48.59,6822.0,48.2658,48.3254,48.2459,48.3254,6822.0
2023-11-06 11:55:00,48.59,48.6,48.56,48.59,6584.0,48.3254,48.3354,48.2956,48.3254,6584.0
2023-11-06 12:00:00,48.6,48.64,48.59,48.61,10273.0,48.3354,48.3752,48.3254,48.3453,10273.0
2023-11-06 12:05:00,48.61,48.61,48.56,48.57,7719.0,48.3453,48.3453,48.2956,48.3056,7719.0
2023-11-06 12:10:00,48.58,48.61,48.53,48.61,6962.0,48.3155,48.3453,48.2658,48.3453,6962.0
2023-11-06 12:15:00,48.6,48.66,48.59,48.63,6978.0,48.3354,48.3951,48.3254,48.3652,6978.0
2023-11-06 12:20:00,48.63,48.65,48.61,48.62,9877.0,48.3652,48.3851,48.3453,48.3553,9877.0
2023-11-06 12:25:00,48.62,48.62,48.57,48.59,7396.0,48.3553,48.3553,48.3056,48.3254,7396.0
2023-11-06 12:30:00,48.59,48.61,48.57,48.58,6633.0,48.3254,48.3453,48.3056,48.3155,6633.0
2023-11-06 12:35:00,48.58,48.59,48.53,48.55,5193.0,48.3155,48.3254,48.2658,48.2857,5193.0
2023-11-06 12:40:00,48.55,48.55,48.49,48.51,5767.0,48.2857,48.2857,48.226,48.2459,5767.0
2023-11-06 12:45:00,48.51,48.53,48.47,48.49,7519.0,48.2459,48.2658,48.2061,48.226,7519.0
2023-11-06 12:50:00,48.5,48.52,48.45,48.47,6077.0,48.2359,48.2558,48.1862,48.2061,6077.0
2023-11-06 12:55:00,48.47,48.52,48.46,48.5,6616.0,48.2061,48.2558,48.1962,48.2359,6616.0
2023-11-06 13:00:00,48.51,48.52,48.47,48.51,11508.0,48.2459,48.2558,48.2061,48.2459,11508.0
2023-11-06 13:05:00,48.51,48.53,48.49,48.5,5544.0,48.2459,48.2658,48.226,48.2359,5544.0
2023-11-06 13:10:00,48.5,48.5,48.46,48.48,5507.0,48.2359,48.2359,48.1962,48.216,5507.0
2023-11-06 13:15:00,48.48,48.49,48.42,48.43,15163.0,48.216,48.226,48.1564,48.1663,15163.0
2023-11-06 13:20:00,48.44,48.47,48.39,48.46,11692.0,48.1763,48.2061,48.1265,48.1962,11692.0
2023-11-06 13:25:00,48.46,48.48,48.43,48.48,4417.0,48.1962,48.216,48.1663,48.216,4417.0
2023-11-06 13:30:00,48.48,48.5,48.44,48.5,5340.0,48.216,48.2359,48.1763,48.2359,5340.0
2023-11-06 13:35:00,48.5,48.53,48.48,48.52,8778.0,48.2359,48.2658,48.216,48.2558,8778.0
2023-11-06 13:40:00,48.51,48.56,48.5,48.55,7265.0,48.2459,48.2956,48.2359,48.2857,7265.0
2023-11-06 13:45:00,48.55,48.59,48.55,48.56,13145.0,48.2857,48.3254,48.2857,48.2956,13145.0
2023-11-06 13:50:00,48.55,48.58,48.53,48.57,13595.0,48.2857,48.3155,48.2658,48.3056,13595.0
2023-11-06 13:55:00,48.57,48.62,48.55,48.62,12657.0,48.3056,48.3553,48.2857,48.3553,12657.0
2023-11-06 14:00:00,48.62,48.71,48.62,48.71,16324.0,48.3553,48.4448,48.3553,48.4448,16324.0
2023-11-06 14:05:00,48.7,48.71,48.64,48.67,16701.0,48.4348,48.4448,48.3752,48.405,16701.0
2023-11-06 14:10:00,48.68,48.68,48.56,48.58,8983.0,48.415,48.415,48.2956,48.3155,8983.0
2023-11-06 14:15:00,48.58,48.59,48.54,48.57,7502.0,48.3155,48.3254,48.2757,48.3056,7502.0
2023-11-06 14:20:00,48.58,48.59,48.55,48.57,7906.0,48.3155,48.3254,48.2857,48.3056,7906.0
2023-11-06 14:25:00,48.57,48.57,48.53,48.55,10453.0,48.3056,48.3056,48.2658,48.2857,10453.0
2023-11-06 14:30:00,48.55,48.61,48.54,48.6,10182.0,48.2857,48.3453,48.2757,48.3354,10182.0
2023-11-06 14:35:00,48.59,48.62,48.57,48.6,11642.0,48.3254,48.3553,48.3056,48.3354,11642.0
2023-11-06 14:40:00,48.59,48.67,48.59,48.66,10137.0,48.3254,48.405,48.3254,48.3951,10137.0
2023-11-06 14:45:00,48.66,48.66,48.56,48.57,13678.0,48.3951,48.3951,48.2956,48.3056,13678.0
2023-11-06 14:50:00,48.56,48.56,48.53,48.55,13279.0,48.2956,48.2956,48.2658,48.2857,13279.0
2023-11-06 14:55:00,48.55,48.66,48.55,48.66,24262.0,48.2857,48.3951,48.2857,48.3951,24262.0
2023-11-06 15:00:00,48.68,48.71,48.67,48.7,10887.0,48.415,48.4448,48.405,48.4348,10887.0
2023-11-06 15:05:00,48.7,48.73,48.68,48.73,15817.0,48.4348,48.4647,48.415,48.4647,15817.0
2023-11-06 15:10:00,48.73,48.75,48.69,48.7,18101.0,48.4647,48.4846,48.4249,48.4348,18101.0
2023-11-06 15:15:00,48.69,48.7,48.67,48.68,13517.0,48.4249,48.4348,48.405,48.415,13517.0
2023-11-06 15:20:00,48.68,48.68,48.64,48.66,16679.0,48.415,48.415,48.3752,48.3951,16679.0
2023-11-06 15:25:00,48.65,48.69,48.62,48.69,14147.0,48.3851,48.4249,48.3553,48.4249,14147.0
2023-11-06 15:30:00,48.69,48.7,48.65,48.69,17316.0,48.4249,48.4348,48.3851,48.4249,17316.0
2023-11-06 15:35:00,48.69,48.75,48.68,48.75,31168.0,48.4249,48.4846,48.415,48.4846,31168.0
2023-11-06 15:40:00,48.74,48.75,48.68,48.71,30445.0,48.4746,48.4846,48.415,48.4448,30445.0
2023-11-06 15:45:00,48.71,48.73,48.67,48.73,35739.0,48.4448,48.4647,48.405,48.4647,35739.0
2023-11-06 15:50:00,48.74,48.74,48.66,48.72,85117.0,48.4746,48.4746,48.3951,48.4547,85117.0
2023-11-06 15:55:00,48.72,48.81,48.72,48.72,233143.0,48.4547,48.5442,48.4547,48.4547,233143.0
2023-11-07 09:30:00,48.38,48.43,48.22,48.4,22129.0,48.1166,48.1663,47.9575,48.1365,22129.0
2023-11-07 09:35:00,48.41,48.44,48.32,48.36,57769.0,48.1464,48.1763,48.0569,48.0967,57769.0
2023-11-07 09:40:00,48.37,48.37,48.07,48.21,11720.0,48.1066,48.1066,47.8083,47.9475,11720.0
2023-11-07 09:45:00,48.24,48.41,48.23,48.41,19366.0,47.9774,48.1464,47.9674,48.1464,19366.0
2023-11-07 09:50:00,48.42,48.54,48.42,48.46,5942.0,48.1564,48.2757,48.1564,48.1962,5942.0
2023-11-07 09:55:00,48.46,48.46,48.37,48.41,4518.0,48.1962,48.1962,48.1066,48.1464,4518.0
2023-11-07 10:00:00,48.41,48.42,48.32,48.39,13428.0,48.1464,48.1564,48.0569,48.1265,13428.0
2023-11-07 10:05:00,48.39,48.41,48.29,48.29,6462.0,48.1265,48.1464,48.0271,48.0271,6462.0
2023-11-07 10:10:00,48.26,48.31,48.25,48.27,4682.0,47.9972,48.047,47.9873,48.0072,4682.0
2023-11-07 10:15:00,48.26,48.26,48.19,48.23,14129.0,47.9972,47.9972,47.9276,47.9674,14129.0
2023-11-07 10:20:00,48.23,48.35,48.23,48.35,6950.0,47.9674,48.0868,47.9674,48.0868,6950.0
2023-11-07 10:25:00,48.36,48.47,48.35,48.47,7685.0,48.0967,48.2061,48.0868,48.2061,7685.0
2023-11-07 10:30:00,48.45,48.47,48.43,48.47,3395.0,48.1862,48.2061,48.1663,48.2061,3395.0
2023-11-07 10:35:00,48.48,48.54,48.41,48.43,46525.0,48.216,48.2757,48.1464,48.1663,46525.0
2023-11-07 10:40:00,48.43,48.44,48.37,48.38,6254.0,48.1663,48.1763,48.1066,48.1166,6254.0
2023-11-07 10:45:00,48.37,48.45,48.37,48.42,7848.0,48.1066,48.1862,48.1066,48.1564,7848.0
2023-11-07 10:50:00,48.41,48.43,48.37,48.37,12408.0,48.1464,48.1663,48.1066,48.1066,12408.0
2023-11-07 10:55:00,48.37,48.37,48.33,48.33,7170.0,48.1066,48.1066,48.0669,48.0669,7170.0
2023-11-07 11:00:00,48.32,48.32,48.21,48.21,7875.0,48.0569,48.0569,47.9475,47.9475,7875.0
2023-11-07 11:05:00,48.2,48.25,48.17,48.17,5123.0,47.9376,47.9873,47.9077,47.9077,5123.0
2023-11-07 11:10:00,48.17,48.2,48.15,48.16,9813.0,47.9077,47.9376,47.8878,47.8978,9813.0
2023-11-07 11:15:00,48.16,48.19,48.11,48.11,24966.0,47.8978,47.9276,47.8481,47.8481,24966.0
2023-11-07 11:20:00,48.12,48.13,48.09,48.11,11436.0,47.858,47.868,47.8282,47.8481,11436.0
2023-11-07 11:25:00,48.12,48.12,48.04,48.09,11151.0,47.858,47.858,47.7784,47.8282,11151.0
2023-11-07 11:30:00,48.09,48.14,48.09,48.13,9109.0,47.8282,47.8779,47.8282,47.868,9109.0
2023-11-07 11:35:00,48.12,48.18,48.11,48.13,4373.0,47.858,47.9177,47.8481,47.868,4373.0
2023-11-07 11:40:00,48.12,48.13,48.08,48.11,5285.0,47.858,47.868,47.8182,47.8481,5285.0
2023-11-07 11:45:00,48.11,48.12,48.05,48.09,7092.0,47.8481,47.858,47.7884,47.8282,7092.0
2023-11-07 11:50:00,48.09,48.18,48.08,48.18,3837.0,47.8282,47.9177,47.8182,47.9177,3837.0
2023-11-07 11:55:00,48.17,48.23,48.15,48.22,2702.0,47.9077,47.9674,47.8878,47.9575,2702.0
2023-11-07 12:00:00,48.21,48.24,48.18,48.21,4031.0,47.9475,47.9774,47.9177,47.9475,4031.0
2023-11-07 12:05:00,48.2,48.33,48.2,48.26,43212.0,47.9376,48.0669,47.9376,47.9972,43212.0
2023-11-07 12:10:00,48.27,48.28,48.2,48.26,3195.0,48.0072,48.0171,47.9376,47.9972,3195.0
2023-11-07 12:15:00,48.25,48.26,48.22,48.25,3955.0,47.9873,47.9972,47.9575,47.9873,3955.0
2023-11-07 12:20:00,48.24,48.27,48.23,48.27,3248.0,47.9774,48.0072,47.9674,48.0072,3248.0
2023-11-07 12:25:00,48.27,48.3,48.25,48.3,2815.0,48.0072,48.037,47.9873,48.037,2815.0
2023-11-07 12:30:00,48.3,48.3,48.23,48.28,4942.0,48.037,48.037,47.9674,48.0171,4942.0
2023-11-07 12:35:00,48.27,48.27,48.24,48.27,2090.0,48.0072,48.0072,47.9774,48.0072,2090.0
2023-11-07 12:40:00,48.27,48.29,48.25,48.27,2005.0,48.0072,48.0271,47.9873,48.0072,2005.0
2023-11-07 12:45:00,48.28,48.35,48.26,48.31,7756.0,48.0171,48.0868,47.9972,48.047,7756.0
2023-11-07 12:50:00,48.29,48.32,48.29,48.3,2340.0,48.0271,48.0569,48.0271,48.037,2340.0
2023-11-07 12:55:00,48.3,48.31,48.27,48.3,5034.0,48.037,48.047,48.0072,48.037,5034.0
2023-11-07 13:00:00,48.3,48.33,48.29,48.33,2700.0,48.037,48.0669,48.0271,48.0669,2700.0
2023-11-07 13:05:00,48.33,48.41,48.33,48.4,3882.0,48.0669,48.1464,48.0669,48.1365,3882.0
2023-11-07 13:10:00,48.39,48.43,48.38,48.43,3175.0,48.1265,48.1663,48.1166,48.1663,3175.0
2023-11-07 13:15:00,48.43,48.45,48.41,48.43,4946.0,48.1663,48.1862,48.1464,48.1663,4946.0
2023-11-07 13:20:00,48.43,48.45,48.36,48.38,4837.0,48.1663,48.1862,48.0967,48.1166,4837.0
2023-11-07 13:25:00,48.38,48.38,48.36,48.37,2244.0,48.1166,48.1166,48.0967,48.1066,2244.0
2023-11-07 13:30:00,48.37,48.39,48.34,48.34,6586.0,48.1066,48.1265,48.0768,48.0768,6586.0
2023-11-07 13:35:00,48.35,48.38,48.33,48.36,4634.0,48.0868,48.1166,48.0669,48.0967,4634.0
2023-11-07 13:40:00,48.36,48.38,48.35,48.37,6896.0,48.0967,48.1166,48.0868,48.1066,6896.0
2023-11-07 13:45:00,48.38,48.41,48.37,48.38,4177.0,48.1166,48.1464,48.1066,48.1166,4177.0
2023-11-07 13:50:00,48.38,48.41,48.36,48.38,6911.0,48.1166,48.1464,48.0967,48.1166,6911.0
2023-11-07 13:55:00,48.37,48.39,48.35,48.37,4675.0,48.1066,48.1265,48.0868,48.1066,4675.0
2023-11-07 14:00:00,48.36,48.4,48.36,48.39,4416.0,48.0967,48.1365,48.0967,48.1265,4416.0
2023-11-07 14:05:00,48.39,48.39,48.32,48.33,3301.0,48.1265,48.1265,48.0569,48.0669,3301.0
2023-11-07 14:10:00,48.33,48.35,48.32,48.33,2958.0,48.0669,48.0868,48.0569,48.0669,2958.0
2023-11-07 14:15:00,48.33,48.33,48.24,48.25,13210.0,48.0669,48.0669,47.9774,47.9873,13210.0
2023-11-07 14:20:00,48.26,48.31,48.25,48.3,5203.0,47.9972,48.047,47.9873,48.037,5203.0
2023-11-07 14:25:00,48.3,48.3,48.27,48.29,3626.0,48.037,48.037,48.0072,48.0271,3626.0
2023-11-07 14:30:00,48.29,48.33,48.28,48.32,10375.0,48.0271,48.0669,48.0171,48.0569,10375.0
2023-11-07 14:35:00,48.33,48.33,48.29,48.3,4230.0,48.0669,48.0669,48.0271,48.037,4230.0
2023-11-07 14:40:00,48.29,48.32,48.27,48.32,5870.0,48.0271,48.0569,48.0072,48.0569,5870.0
2023-11-07 14:45:00,48.32,48.34,48.27,48.27,3576.0,48.0569,48.0768,48.0072,48.0072,3576.0
2023-11-07 14:50:00,48.28,48.3,48.26,48.29,4470.0,48.0171,48.037,47.9972,48.0271,4470.0
2023-11-07 14:55:00,48.29,48.31,48.27,48.3,4504.0,48.0271,48.047,48.0072,48.037,4504.0
2023-11-07 15:00:00,48.3,48.33,48.27,48.3,12094.0,48.037,48.0669,48.0072,48.037,12094.0
2023-11-07 15:05:00,48.29,48.31,48.29,48.3,4449.0,48.0271,48.047,48.0271,48.037,4449.0
2023-11-07 15:10:00,48.29,48.31,48.29,48.3,5531.0,48.0271,48.047,48.0271,48.037,5531.0
2023-11-07 15:15:00,48.3,48.34,48.28,48.34,17747.0,48.037,48.0768,48.0171,48.0768,17747.0
2023-11-07 15:20:00,48.33,48.38,48.31,48.37,9902.0,48.0669,48.1166,48.047,48.1066,9902.0
2023-11-07 15:25:00,48.37,48.38,48.33,48.34,13594.0,48.1066,48.1166,48.0669,48.0768,13594.0
2023-11-07 15:30:00,48.34,48.35,48.32,48.34,9897.0,48.0768,48.0868,48.0569,48.0768,9897.0
2023-11-07 15:35:00,48.33,48.38,48.33,48.37,27107.0,48.0669,48.1166,48.0669,48.1066,27107.0
2023-11-07 15:40:00,48.36,48.37,48.34,48.37,13132.0,48.0967,48.1066,48.0768,48.1066,13132.0
2023-11-07 15:45:00,48.37,48.38,48.29,48.29,35241.0,48.1066,48.1166,48.0271,48.0271,35241.0
2023-11-07 15:50:00,48.29,48.3,48.19,48.2,46805.0,48.0271,48.037,47.9276,47.9376,46805.0
2023-11-07 15:55:00,48.19,48.3,48.18,48.25,200522.0,47.9276,48.037,47.9177,47.9873,200522.0
2023-11-08 09:30:00,48.58,48.79,48.56,48.66,20316.0,48.3155,48.5244,48.2956,48.3951,20316.0
2023-11-08 09:35:00,48.6,48.71,48.45,48.49,57183.0,48.3354,48.4448,48.1862,48.226,57183.0
2023-11-08 09:40:00,48.5,48.55,48.47,48.47,4732.0,48.2359,48.2857,48.2061,48.2061,4732.0
2023-11-08 09:45:00,48.46,48.52,48.44,48.47,5241.0,48.1962,48.2558,48.1763,48.2061,5241.0
2023-11-08 09:50:00,48.47,48.53,48.37,48.42,52179.0,48.2061,48.2658,48.1066,48.1564,52179.0
2023-11-08 09:55:00,48.43,48.45,48.37,48.43,6967.0,48.1663,48.1862,48.1066,48.1663,6967.0
2023-11-08 10:00:00,48.44,48.5,48.41,48.43,9758.0,48.1763,48.2359,48.1464,48.1663,9758.0
2023-11-08 10:05:00,48.42,48.45,48.39,48.42,5132.0,48.1564,48.1862,48.1265,48.1564,5132.0
2023-11-08 10:10:00,48.47,48.47,48.34,48.38,6817.0,48.2061,48.2061,48.0768,48.1166,6817.0
2023-11-08 10:15:00,48.36,48.4,48.34,48.35,5572.0,48.0967,48.1365,48.0768,48.0868,5572.0
2023-11-08 10:20:00,48.34,48.35,48.26,48.27,4684.0,48.0768,48.0868,47.9972,48.0072,4684.0
2023-11-08 10:25:00,48.27,48.31,48.18,48.22,9680.0,48.0072,48.047,47.9177,47.9575,9680.0
2023-11-08 10:30:00,48.23,48.23,48.17,48.21,8080.0,47.9674,47.9674,47.9077,47.9475,8080.0
2023-11-08 10:35:00,48.21,48.3,48.2,48.23,11036.0,47.9475,48.037,47.9376,47.9674,11036.0
2023-11-08 10:40:00,48.23,48.28,48.23,48.27,7132.0,47.9674,48.0171,47.9674,48.0072,7132.0
2023-11-08 10:45:00,48.26,48.26,48.15,48.2,32908.0,47.9972,47.9972,47.8878,47.9376,32908.0
2023-11-08 10:50:00,48.2,48.2,48.12,48.13,13967.0,47.9376,47.9376,47.858,47.868,13967.0
2023-11-08 10:55:00,48.11,48.15,48.08,48.11,16769.0,47.8481,47.8878,47.8182,47.8481,16769.0
2023-11-08 11:00:00,48.11,48.15,48.1,48.15,14935.0,47.8481,47.8878,47.8381,47.8878,14935.0
2023-11-08 11:05:00,48.15,48.15,48.08,48.11,9752.0,47.8878,47.8878,47.8182,47.8481,9752.0
2023-11-08 11:10:00,48.08,48.11,48.05,48.05,9735.0,47.8182,47.8481,47.7884,47.7884,9735.0
2023-11-08 11:15:00,48.05,48.08,47.94,47.95,38429.0,47.7884,47.8182,47.679,47.6889,38429.0
2023-11-08 11:20:00,47.95,47.99,47.88,47.9,68145.0,47.6889,47.7287,47.6193,47.6392,68145.0
2023-11-08 11:25:00,47.91,47.97,47.91,47.97,22532.0,47.6491,47.7088,47.6491,47.7088,22532.0
2023-11-08 11:30:00,47.96,48.01,47.9,47.94,25197.0,47.6989,47.7486,47.6392,47.679,25197.0
2023-11-08 11:35:00,47.95,47.99,47.91,47.91,12330.0,47.6889,47.7287,47.6491,47.6491,12330.0
2023-11-08 11:40:00,47.92,47.98,47.91,47.96,12597.0,47.6591,47.7188,47.6491,47.6989,12597.0
2023-11-08 11:45:00,47.96,48.07,47.92,48.07,10309.0,47.6989,47.8083,47.6591,47.8083,10309.0
2023-11-08 11:50:00,48.06,48.07,48.02,48.05,9011.0,47.7983,47.8083,47.7586,47.7884,9011.0
2023-11-08 11:55:00,48.05,48.08,48.02,48.04,8868.0,47.7884,47.8182,47.7586,47.7784,8868.0
2023-11-08 12:00:00,48.05,48.09,47.99,48.08,6445.0,47.7884,47.8282,47.7287,47.8182,6445.0
2023-11-08 12:05:00,48.09,48.11,47.97,47.99,8208.0,47.8282,47.8481,47.7088,47.7287,8208.0
2023-11-08 12:10:00,48.01,48.05,48.0,48.03,5601.0,47.7486,47.7884,47.7387,47.7685,5601.0
2023-11-08 12:15:00,48.01,48.09,48.01,48.08,4870.0,47.7486,47.8282,47.7486,47.8182,4870.0
2023-11-08 12:20:00,48.09,48.1,48.06,48.06,9203.0,47.8282,47.8381,47.7983,47.7983,9203.0
2023-11-08 12:25:00,48.05,48.09,48.04,48.08,9639.0,47.7884,47.8282,47.7784,47.8182,9639.0
2023-11-08 12:30:00,48.07,48.15,48.07,48.13,15905.0,47.8083,47.8878,47.8083,47.868,15905.0
2023-11-08 12:35:00,48.12,48.21,48.11,48.21,4673.0,47.858,47.9475,47.8481,47.9475,4673.0
2023-11-08 12:40:00,48.2,48.2,48.13,48.15,4755.0,47.9376,47.9376,47.868,47.8878,4755.0
2023-11-08 12:45:00,48.15,48.2,48.14,48.2,6182.0,47.8878,47.9376,47.8779,47.9376,6182.0
2023-11-08 12:50:00,48.18,48.2,48.16,48.18,7292.0,47.9177,47.9376,47.8978,47.9177,7292.0
2023-11-08 12:55:00,48.17,48.22,48.16,48.22,7854.0,47.9077,47.9575,47.8978,47.9575,7854.0
2023-11-08 13:00:00,48.23,48.29,48.22,48.29,7715.0,47.9674,48.0271,47.9575,48.0271,7715.0
2023-11-08 13:05:00,48.28,48.32,48.27,48.28,9913.0,48.0171,48.0569,48.0072,48.0171,9913.0
2023-11-08 13:10:00,48.28,48.28,48.18,48.19,5156.0,48.0171,48.0171,47.9177,47.9276,5156.0
2023-11-08 13:15:00,48.18,48.2,48.17,48.19,5337.0,47.9177,47.9376,47.9077,47.9276,5337.0
2023-11-08 13:20:00,48.2,48.25,48.19,48.21,19657.0,47.9376,47.9873,47.9276,47.9475,19657.0
2023-11-08 13:25:00,48.21,48.24,48.21,48.23,2107.0,47.9475,47.9774,47.9475,47.9674,2107.0
2023-11-08 13:30:00,48.23,48.3,48.22,48.28,53266.0,47.9674,48.037,47.9575,48.0171,53266.0
2023-11-08 13:35:00,48.27,48.34,48.27,48.33,7206.0,48.0072,48.0768,48.0072,48.0669,7206.0
2023-11-08 13:40:00,48.32,48.33,48.3,48.33,4333.0,48.0569,48.0669,48.037,48.0669,4333.0
2023-11-08 13:45:00,48.32,48.34,48.31,48.31,5452.0,48.0569,48.0768,48.047,48.047,5452.0
2023-11-08 13:50:00,48.31,48.35,48.31,48.35,8796.0,48.047,48.0868,48.047,48.0868,8796.0
2023-11-08 13:55:00,48.35,48.37,48.34,48.36,5656.0,48.0868,48.1066,48.0768,48.0967,5656.0
2023-11-08 14:00:00,48.36,48.45,48.36,48.39,39812.0,48.0967,48.1862,48.0967,48.1265,39812.0
2023-11-08 14:05:00,48.4,48.42,48.38,48.4,19859.0,48.1365,48.1564,48.1166,48.1365,19859.0
2023-11-08 14:10:00,48.4,48.4,48.36,48.37,6009.0,48.1365,48.1365,48.0967,48.1066,6009.0
2023-11-08 14:15:00,48.36,48.4,48.36,48.4,5134.0,48.0967,48.1365,48.0967,48.1365,5134.0
2023-11-08 14:20:00,48.39,48.42,48.38,48.39,5993.0,48.1265,48.1564,48.1166,48.1265,5993.0
2023-11-08 14:25:00,48.39,48.42,48.38,48.4,6056.0,48.1265,48.1564,48.1166,48.1365,6056.0
2023-11-08 14:30:00,48.4,48.41,48.38,48.39,4451.0,48.1365,48.1464,48.1166,48.1265,4451.0
2023-11-08 14:35:00,48.38,48.4,48.36,48.4,6337.0,48.1166,48.1365,48.0967,48.1365,6337.0
2023-11-08 14:40:00,48.4,48.41,48.37,48.4,4829.0,48.1365,48.1464,48.1066,48.1365,4829.0
2023-11-08 14:45:00,48.4,48.4,48.35,48.36,7066.0,48.1365,48.1365,48.0868,48.0967,7066.0
2023-11-08 14:50:00,48.35,48.38,48.35,48.37,8769.0,48.0868,48.1166,48.0868,48.1066,8769.0
2023-11-08 14:55:00,48.38,48.39,48.36,48.39,7344.0,48.1166,48.1265,48.0967,48.1265,7344.0
2023-11-08 15:00:00,48.39,48.4,48.35,48.38,7000.0,48.1265,48.1365,48.0868,48.1166,7000.0
2023-11-08 15:05:00,48.37,48.41,48.35,48.36,9753.0,48.1066,48.1464,48.0868,48.0967,9753.0
2023-11-08 15:10:00,48.36,48.37,48.31,48.34,9504.0,48.0967,48.1066,48.047,48.0768,9504.0
2023-11-08 15:15:00,48.34,48.37,48.32,48.35,11751.0,48.0768,48.1066,48.0569,48.0868,11751.0
2023-11-08 15:20:00,48.34,48.37,48.33,48.37,7819.0,48.0768,48.1066,48.0669,48.1066,7819.0
2023-11-08 15:25:00,48.36,48.4,48.36,48.37,12733.0,48.0967,48.1365,48.0967,48.1066,12733.0
2023-11-08 15:30:00,48.37,48.38,48.34,48.37,10804.0,48.1066,48.1166,48.0768,48.1066,10804.0
2023-11-08 15:35:00,48.37,48.38,48.35,48.35,15333.0,48.1066,48.1166,48.0868,48.0868,15333.0
2023-11-08 15:40:00,48.36,48.45,48.35,48.41,30380.0,48.0967,48.1862,48.0868,48.1464,30380.0
2023-11-08 15:45:00,48.41,48.42,48.3,48.33,39493.0,48.1464,48.1564,48.037,48.0669,39493.0
2023-11-08 15:50:00,48.33,48.37,48.32,48.34,137537.0,48.0669,48.1066,48.0569,48.0768,137537.0
2023-11-08 15:55:00,48.34,48.37,48.29,48.34,181831.0,48.0768,48.1066,48.0271,48.0768,181831.0
2023-11-09 09:30:00,48.57,48.84,48.51,48.75,28352.0,48.3551,48.6239,48.2954,48.5343,28352.0
2023-11-09 09:35:00,48.75,48.79,48.7,48.72,7594.0,48.5343,48.5741,48.4845,48.5044,7594.0
2023-11-09 09:40:00,48.73,48.83,48.68,48.74,15811.0,48.5144,48.6139,48.4646,48.5243,15811.0
2023-11-09 09:45:00,48.76,48.92,48.76,48.92,24419.0,48.5442,48.7035,48.5442,48.7035,24419.0
2023-11-09 09:50:00,48.94,49.04,48.9,49.02,14780.0,48.7235,48.823,48.6836,48.8031,14780.0
2023-11-09 09:55:00,49.02,49.13,49.02,49.11,12740.0,48.8031,48.9126,48.8031,48.8927,12740.0
2023-11-09 10:00:00,49.13,49.23,49.1,49.19,26987.0,48.9126,49.0122,48.8827,48.9723,26987.0
2023-11-09 10:05:00,49.19,49.21,49.1,49.13,12280.0,48.9723,48.9923,48.8827,48.9126,12280.0
2023-11-09 10:10:00,49.12,49.14,49.05,49.09,10184.0,48.9027,48.9226,48.833,48.8728,10184.0
2023-11-09 10:15:00,49.09,49.09,48.92,48.92,9991.0,48.8728,48.8728,48.7035,48.7035,9991.0
2023-11-09 10:20:00,48.9,48.93,48.88,48.93,4469.0,48.6836,48.7135,48.6637,48.7135,4469.0
2023-11-09 10:25:00,48.92,49.0,48.92,48.99,11163.0,48.7035,48.7832,48.7035,48.7732,11163.0
2023-11-09 10:30:00,48.99,49.03,48.96,48.97,6529.0,48.7732,48.8131,48.7434,48.7533,6529.0
2023-11-09 10:35:00,48.97,49.0,48.93,48.94,8813.0,48.7533,48.7832,48.7135,48.7235,8813.0
2023-11-09 10:40:00,48.91,48.94,48.9,48.92,5749.0,48.6936,48.7235,48.6836,48.7035,5749.0
2023-11-09 10:45:00,48.9,48.97,48.89,48.93,4706.0,48.6836,48.7533,48.6737,48.7135,4706.0
2023-11-09 10:50:00,48.92,48.97,48.92,48.95,3967.0,48.7035,48.7533,48.7035,48.7334,3967.0
2023-11-09 10:55:00,48.92,48.98,48.92,48.96,4405.0,48.7035,48.7633,48.7035,48.7434,4405.0
2023-11-09 11:00:00,48.96,49.06,48.95,49.02,12079.0,48.7434,48.8429,48.7334,48.8031,12079.0
2023-11-09 11:05:00,49.03,49.09,49.02,49.04,8746.0,48.8131,48.8728,48.8031,48.823,8746.0
2023-11-09 11:10:00,49.05,49.06,49.03,49.03,4013.0,48.833,48.8429,48.8131,48.8131,4013.0
2023-11-09 11:15:00,49.06,49.07,48.95,48.96,11136.0,48.8429,48.8529,48.7334,48.7434,11136.0
2023-11-09 11:20:00,48.96,48.98,48.93,48.94,8750.0,48.7434,48.7633,48.7135,48.7235,8750.0
2023-11-09 11:25:00,48.95,48.95,48.9,48.92,4586.0,48.7334,48.7334,48.6836,48.7035,4586.0
2023-11-09 11:30:00,48.93,48.95,48.91,48.91,2848.0,48.7135,48.7334,48.6936,48.6936,2848.0
2023-11-09 11:35:00,48.91,48.95,48.89,48.94,106759.0,48.6936,48.7334,48.6737,48.7235,106759.0
2023-11-09 11:40:00,48.93,48.98,48.91,48.95,6137.0,48.7135,48.7633,48.6936,48.7334,6137.0
2023-11-09 11:45:00,48.98,49.01,48.97,48.99,4068.0,48.7633,48.7931,48.7533,48.7732,4068.0
2023-11-09 11:50:00,48.98,49.0,48.96,48.98,4335.0,48.7633,48.7832,48.7434,48.7633,4335.0
2023-11-09 11:55:00,49.0,49.0,48.92,48.93,2414.0,48.7832,48.7832,48.7035,48.7135,2414.0
2023-11-09 12:00:00,48.93,48.97,48.93,48.97,8386.0,48.7135,48.7533,48.7135,48.7533,8386.0
2023-11-09 12:05:00,48.96,48.96,48.94,48.94,3592.0,48.7434,48.7434,48.7235,48.7235,3592.0
2023-11-09 12:10:00,48.94,49.02,48.9,49.02,407276.0,48.7235,48.8031,48.6836,48.8031,407276.0
2023-11-09 12:15:00,49.02,49.07,49.02,49.07,6153.0,48.8031,48.8529,48.8031,48.8529,6153.0
2023-11-09 12:20:00,49.04,49.14,49.04,49.14,7820.0,48.823,48.9226,48.823,48.9226,7820.0
2023-11-09 12:25:00,49.13,49.14,49.1,49.13,10409.0,48.9126,48.9226,48.8827,48.9126,10409.0
2023-11-09 12:30:00,49.13,49.14,49.03,49.04,4025.0,48.9126,48.9226,48.8131,48.823,4025.0
2023-11-09 12:35:00,49.04,49.08,49.03,49.05,2728.0,48.823,48.8628,48.8131,48.833,2728.0
2023-11-09 12:40:00,49.03,49.06,49.03,49.04,2422.0,48.8131,48.8429,48.8131,48.823,2422.0
2023-11-09 12:45:00,49.04,49.11,49.04,49.09,42670.0,48.823,48.8927,48.823,48.8728,42670.0
2023-11-09 12:50:00,49.1,49.14,49.1,49.11,3345.0,48.8827,48.9226,48.8827,48.8927,3345.0
2023-11-09 12:55:00,49.09,49.13,49.08,49.09,3339.0,48.8728,48.9126,48.8628,48.8728,3339.0
2023-11-09 13:00:00,49.08,49.08,48.9,48.98,18319.0,48.8628,48.8628,48.6836,48.7633,18319.0
2023-11-09 13:05:00,49.0,49.0,48.82,48.82,166071.0,48.7832,48.7832,48.604,48.604,166071.0
2023-11-09 13:10:00,48.81,48.99,48.81,48.99,486001.0,48.594,48.7732,48.594,48.7732,486001.0
2023-11-09 13:15:00,49.0,49.0,48.96,48.98,10045.0,48.7832,48.7832,48.7434,48.7633,10045.0
2023-11-09 13:20:00,48.98,49.02,48.97,49.02,7518.0,48.7633,48.8031,48.7533,48.8031,7518.0
2023-11-09 13:25:00,49.01,49.04,48.99,49.0,6458.0,48.7931,48.823,48.7732,48.7832,6458.0
2023-11-09 13:30:00,48.97,49.01,48.9,48.95,28742.0,48.7533,48.7931,48.6836,48.7334,28742.0
2023-11-09 13:35:00,48.93,48.96,48.91,48.92,17709.0,48.7135,48.7434,48.6936,48.7035,17709.0
2023-11-09 13:40:00,48.91,48.93,48.88,48.91,7820.0,48.6936,48.7135,48.6637,48.6936,7820.0
2023-11-09 13:45:00,48.91,48.92,48.88,48.9,15831.0,48.6936,48.7035,48.6637,48.6836,15831.0
2023-11-09 13:50:00,48.9,48.92,48.85,48.87,19057.0,48.6836,48.7035,48.6339,48.6538,19057.0
2023-11-09 13:55:00,48.88,48.89,48.82,48.83,3666.0,48.6637,48.6737,48.604,48.6139,3666.0
2023-11-09 14:00:00,48.83,48.83,48.79,48.8,18363.0,48.6139,48.6139,48.5741,48.5841,18363.0
2023-11-09 14:05:00,48.8,48.8,48.74,48.75,16335.0,48.5841,48.5841,48.5243,48.5343,16335.0
2023-11-09 14:10:00,48.76,48.76,48.69,48.72,7086.0,48.5442,48.5442,48.4746,48.5044,7086.0
2023-11-09 14:15:00,48.7,48.74,48.67,48.68,8976.0,48.4845,48.5243,48.4546,48.4646,8976.0
2023-11-09 14:20:00,48.7,48.76,48.7,48.76,5976.0,48.4845,48.5442,48.4845,48.5442,5976.0
2023-11-09 14:25:00,48.75,48.79,48.73,48.75,5572.0,48.5343,48.5741,48.5144,48.5343,5572.0
2023-11-09 14:30:00,48.75,48.77,48.73,48.73,10166.0,48.5343,48.5542,48.5144,48.5144,10166.0
2023-11-09 14:35:00,48.73,48.75,48.67,48.72,582522.0,48.5144,48.5343,48.4546,48.5044,582522.0
2023-11-09 14:40:00,48.72,48.72,48.57,48.59,15460.0,48.5044,48.5044,48.3551,48.375,15460.0
2023-11-09 14:45:00,48.59,48.64,48.58,48.64,13774.0,48.375,48.4248,48.365,48.4248,13774.0
2023-11-09 14:50:00,48.63,48.63,48.53,48.54,10586.0,48.4148,48.4148,48.3153,48.3252,10586.0
2023-11-09 14:55:00,48.53,48.55,48.44,48.48,10672.0,48.3153,48.3352,48.2257,48.2655,10672.0
2023-11-09 15:00:00,48.47,48.47,48.39,48.46,19612.0,48.2555,48.2555,48.1759,48.2456,19612.0
2023-11-09 15:05:00,48.45,48.49,48.43,48.48,6976.0,48.2356,48.2754,48.2157,48.2655,6976.0
2023-11-09 15:10:00,48.5,48.54,48.48,48.53,14076.0,48.2854,48.3252,48.2655,48.3153,14076.0
2023-11-09 15:15:00,48.53,48.56,48.51,48.55,15418.0,48.3153,48.3451,48.2954,48.3352,15418.0
2023-11-09 15:20:00,48.56,48.6,48.53,48.57,15873.0,48.3451,48.385,48.3153,48.3551,15873.0
2023-11-09 15:25:00,48.57,48.59,48.53,48.55,17084.0,48.3551,48.375,48.3153,48.3352,17084.0
2023-11-09 15:30:00,48.56,48.57,48.51,48.54,20050.0,48.3451,48.3551,48.2954,48.3252,20050.0
2023-11-09 15:35:00,48.54,48.58,48.52,48.54,28209.0,48.3252,48.365,48.3053,48.3252,28209.0
2023-11-09 15:40:00,48.53,48.59,48.52,48.59,20332.0,48.3153,48.375,48.3053,48.375,20332.0
2023-11-09 15:45:00,48.59,48.7,48.57,48.7,43759.0,48.375,48.4845,48.3551,48.4845,43759.0
2023-11-09 15:50:00,48.7,48.84,48.7,48.82,99403.0,48.4845,48.6239,48.4845,48.604,99403.0
2023-11-09 15:55:00,48.81,48.88,48.73,48.75,253509.0,48.594,48.6637,48.5144,48.5343,253509.0
2023-11-10 09:30:00,49.09,49.09,48.83,49.01,25866.0,48.8728,48.8728,48.6139,48.7931,25866.0
2023-11-10 09:35:00,49.0,49.18,48.89,49.18,13802.0,48.7832,48.9624,48.6737,48.9624,13802.0
2023-11-10 09:40:00,49.18,49.18,48.87,48.91,8019.0,48.9624,48.9624,48.6538,48.6936,8019.0
2023-11-10 09:45:00,48.94,49.0,48.87,48.94,4949.0,48.7235,48.7832,48.6538,48.7235,4949.0
2023-11-10 09:50:00,48.93,48.98,48.85,48.98,10430.0,48.7135,48.7633,48.6339,48.7633,10430.0
2023-11-10 09:55:00,48.98,48.98,48.82,48.89,6968.0,48.7633,48.7633,48.604,48.6737,6968.0
2023-11-10 10:00:00,48.87,48.97,48.82,48.92,18427.0,48.6538,48.7533,48.604,48.7035,18427.0
2023-11-10 10:05:00,48.92,48.98,48.88,48.88,5121.0,48.7035,48.7633,48.6637,48.6637,5121.0
2023-11-10 10:10:00,48.88,48.92,48.86,48.88,6101.0,48.6637,48.7035,48.6438,48.6637,6101.0
2023-11-10 10:15:00,48.88,48.98,48.87,48.98,38723.0,48.6637,48.7633,48.6538,48.7633,38723.0
2023-11-10 10:20:00,48.97,49.0,48.92,48.92,8508.0,48.7533,48.7832,48.7035,48.7035,8508.0
2023-11-10 10:25:00,48.9,48.99,48.87,48.91,269048.0,48.6836,48.7732,48.6538,48.6936,269048.0
2023-11-10 10:30:00,48.88,48.97,48.85,48.95,19869.0,48.6637,48.7533,48.6339,48.7334,19869.0
2023-11-10 10:35:00,48.96,49.06,48.96,48.98,22565.0,48.7434,48.8429,48.7434,48.7633,22565.0
2023-11-10 10:40:00,48.98,48.98,48.94,48.96,4442.0,48.7633,48.7633,48.7235,48.7434,4442.0
2023-11-10 10:45:00,48.96,48.96,48.92,48.93,14961.0,48.7434,48.7434,48.7035,48.7135,14961.0
2023-11-10 10:50:00,48.91,48.97,48.9,48.91,8208.0,48.6936,48.7533,48.6836,48.6936,8208.0
2023-11-10 10:55:00,48.89,48.96,48.87,48.96,35731.0,48.6737,48.7434,48.6538,48.7434,35731.0
2023-11-10 11:00:00,49.0,49.06,49.0,49.02,6060.0,48.7832,48.8429,48.7832,48.8031,6060.0
2023-11-10 11:05:00,49.04,49.1,49.04,49.08,6258.0,48.823,48.8827,48.823,48.8628,6258.0
2023-11-10 11:10:00,49.09,49.09,49.04,49.09,24906.0,48.8728,48.8728,48.823,48.8728,24906.0
2023-11-10 11:15:00,49.08,49.14,49.07,49.07,24214.0,48.8628,48.9226,48.8529,48.8529,24214.0
2023-11-10 11:20:00,49.06,49.11,49.06,49.09,6745.0,48.8429,48.8927,48.8429,48.8728,6745.0
2023-11-10 11:25:00,49.08,49.14,49.08,49.13,4668.0,48.8628,48.9226,48.8628,48.9126,4668.0
2023-11-10 11:30:00,49.14,49.15,49.1,49.11,16268.0,48.9226,48.9325,48.8827,48.8927,16268.0
2023-11-10 11:35:00,49.11,49.13,49.06,49.12,15217.0,48.8927,48.9126,48.8429,48.9027,15217.0
2023-11-10 11:40:00,49.12,49.18,49.12,49.18,14158.0,48.9027,48.9624,48.9027,48.9624,14158.0
2023-11-10 11:45:00,49.19,49.19,49.15,49.18,7188.0,48.9723,48.9723,48.9325,48.9624,7188.0
2023-11-10 11:50:00,49.19,49.23,49.18,49.19,3554.0,48.9723,49.0122,48.9624,48.9723,3554.0
2023-11-10 11:55:00,49.19,49.19,49.14,49.15,3225.0,48.9723,48.9723,48.9226,48.9325,3225.0
2023-11-10 12:00:00,49.17,49.22,49.17,49.21,2172.0,48.9524,49.0022,48.9524,48.9923,2172.0
2023-11-10 12:05:00,49.21,49.25,49.21,49.22,2862.0,48.9923,49.0321,48.9923,49.0022,2862.0
2023-11-10 12:10:00,49.23,49.23,49.16,49.18,4419.0,49.0122,49.0122,48.9425,48.9624,4419.0
2023-11-10 12:15:00,49.17,49.2,49.17,49.2,8894.0,48.9524,48.9823,48.9524,48.9823,8894.0
2023-11-10 12:20:00,49.2,49.21,49.17,49.19,2100.0,48.9823,48.9923,48.9524,48.9723,2100.0
2023-11-10 12:25:00,49.2,49.21,49.18,49.2,3119.0,48.9823,48.9923,48.9624,48.9823,3119.0
2023-11-10 12:30:00,49.2,49.27,49.2,49.25,9646.0,48.9823,49.052,48.9823,49.0321,9646.0
2023-11-10 12:35:00,49.27,49.32,49.27,49.3,2330.0,49.052,49.1018,49.052,49.0819,2330.0
2023-11-10 12:40:00,49.31,49.33,49.28,49.31,2950.0,49.0918,49.1117,49.0619,49.0918,2950.0
2023-11-10 12:45:00,49.3,49.32,49.29,49.31,6205.0,49.0819,49.1018,49.0719,49.0918,6205.0
2023-11-10 12:50:00,49.32,49.42,49.31,49.42,4664.0,49.1018,49.2013,49.0918,49.2013,4664.0
2023-11-10 12:55:00,49.42,49.42,49.34,49.35,5904.0,49.2013,49.2013,49.1217,49.1316,5904.0
2023-11-10 13:00:00,49.37,49.4,49.36,49.38,52101.0,49.1516,49.1814,49.1416,49.1615,52101.0
2023-11-10 13:05:00,49.38,49.38,49.26,49.26,12305.0,49.1615,49.1615,49.042,49.042,12305.0
2023-11-10 13:10:00,49.26,49.27,49.22,49.26,5366.0,49.042,49.052,49.0022,49.042,5366.0
2023-11-10 13:15:00,49.24,49.27,49.21,49.21,17579.0,49.0221,49.052,48.9923,48.9923,17579.0
2023-11-10 13:20:00,49.21,49.24,49.21,49.23,4144.0,48.9923,49.0221,48.9923,49.0122,4144.0
2023-11-10 13:25:00,49.23,49.31,49.23,49.26,5592.0,49.0122,49.0918,49.0122,49.042,5592.0
2023-11-10 13:30:00,49.26,49.29,49.26,49.28,2403.0,49.042,49.0719,49.042,49.0619,2403.0
2023-11-10 13:35:00,49.29,49.3,49.28,49.28,3009.0,49.0719,49.0819,49.0619,49.0619,3009.0
2023-11-10 13:40:00,49.28,49.34,49.28,49.34,3819.0,49.0619,49.1217,49.0619,49.1217,3819.0
2023-11-10 13:45:00,49.32,49.37,49.31,49.36,17661.0,49.1018,49.1516,49.0918,49.1416,17661.0
2023-11-10 13:50:00,49.36,49.38,49.34,49.38,6106.0,49.1416,49.1615,49.1217,49.1615,6106.0
2023-11-10 13:55:00,49.37,49.38,49.36,49.36,1402.0,49.1516,49.1615,49.1416,49.1416,1402.0
2023-11-10 14:00:00,49.36,49.39,49.36,49.38,4250.0,49.1416,49.1715,49.1416,49.1615,4250.0
2023-11-10 14:05:00,49.38,49.4,49.36,49.4,5517.0,49.1615,49.1814,49.1416,49.1814,5517.0
2023-11-10 14:10:00,49.4,49.45,49.39,49.41,5547.0,49.1814,49.2312,49.1715,49.1914,5547.0
2023-11-10 14:15:00,49.42,49.43,49.41,49.42,2962.0,49.2013,49.2113,49.1914,49.2013,2962.0
2023-11-10 14:20:00,49.42,49.44,49.37,49.38,6531.0,49.2013,49.2212,49.1516,49.1615,6531.0
2023-11-10 14:25:00,49.37,49.4,49.36,49.4,3956.0,49.1516,49.1814,49.1416,49.1814,3956.0
2023-11-10 14:30:00,49.4,49.42,49.39,49.41,7746.0,49.1814,49.2013,49.1715,49.1914,7746.0
2023-11-10 14:35:00,49.42,49.42,49.37,49.37,5689.0,49.2013,49.2013,49.1516,49.1516,5689.0
2023-11-10 14:40:00,49.37,49.41,49.36,49.38,7319.0,49.1516,49.1914,49.1416,49.1615,7319.0
2023-11-10 14:45:00,49.39,49.42,49.39,49.41,6708.0,49.1715,49.2013,49.1715,49.1914,6708.0
2023-11-10 14:50:00,49.41,49.45,49.4,49.45,6564.0,49.1914,49.2312,49.1814,49.2312,6564.0
2023-11-10 14:55:00,49.45,49.45,49.4,49.44,8982.0,49.2312,49.2312,49.1814,49.2212,8982.0
2023-11-10 15:00:00,49.45,49.54,49.44,49.53,33175.0,49.2312,49.3208,49.2212,49.3108,33175.0
2023-11-10 15:05:00,49.52,49.59,49.51,49.59,14210.0,49.3009,49.3706,49.2909,49.3706,14210.0
2023-11-10 15:10:00,49.59,49.59,49.5,49.5,10902.0,49.3706,49.3706,49.281,49.281,10902.0
2023-11-10 15:15:00,49.5,49.52,49.46,49.51,10444.0,49.281,49.3009,49.2412,49.2909,10444.0
2023-11-10 15:20:00,49.53,49.53,49.47,49.48,6823.0,49.3108,49.3108,49.2511,49.2611,6823.0
2023-11-10 15:25:00,49.47,49.52,49.45,49.5,9871.0,49.2511,49.3009,49.2312,49.281,9871.0
2023-11-10 15:30:00,49.51,49.55,49.47,49.55,23246.0,49.2909,49.3308,49.2511,49.3308,23246.0
2023-11-10 15:35:00,49.55,49.61,49.54,49.61,24235.0,49.3308,49.3905,49.3208,49.3905,24235.0
2023-11-10 15:40:00,49.61,49.63,49.56,49.57,24314.0,49.3905,49.4104,49.3407,49.3507,24314.0
2023-11-10 15:45:00,49.56,49.6,49.54,49.57,27578.0,49.3407,49.3805,49.3208,49.3507,27578.0
2023-11-10 15:50:00,49.58,49.66,49.56,49.61,64385.0,49.3606,49.4403,49.3407,49.3905,64385.0
2023-11-10 15:55:00,49.6,49.61,49.52,49.55,120603.0,49.3805,49.3905,49.3009,49.3308,120603.0
2023-11-13 09:30:00,49.6,49.84,49.44,49.5,32429.0,49.3805,49.6195,49.2212,49.281,32429.0
2023-11-13 09:35:00,49.51,49.54,49.37,49.51,17335.0,49.2909,49.3208,49.1516,49.2909,17335.0
2023-11-13 09:40:00,49.52,49.57,49.45,49.46,23997.0,49.3009,49.3507,49.2312,49.2412,23997.0
2023-11-13 09:45:00,49.46,49.47,49.36,49.39,33002.0,49.2412,49.2511,49.1416,49.1715,33002.0
2023-11-13 09:50:00,49.41,49.51,49.39,49.51,12396.0,49.1914,49.2909,49.1715,49.2909,12396.0
2023-11-13 09:55:00,49.51,49.54,49.46,49.49,14882.0,49.2909,49.3208,49.2412,49.271,14882.0
2023-11-13 10:00:00,49.49,49.5,49.4,49.46,10667.0,49.271,49.281,49.1814,49.2412,10667.0
2023-11-13 10:05:00,49.47,49.52,49.41,49.52,8606.0,49.2511,49.3009,49.1914,49.3009,8606.0
2023-11-13 10:10:00,49.51,49.52,49.41,49.48,5746.0,49.2909,49.3009,49.1914,49.2611,5746.0
2023-11-13 10:15:00,49.47,49.49,49.4,49.44,6980.0,49.2511,49.271,49.1814,49.2212,6980.0
2023-11-13 10:20:00,49.44,49.45,49.36,49.4,7700.0,49.2212,49.2312,49.1416,49.1814,7700.0
2023-11-13 10:25:00,49.4,49.49,49.4,49.48,14184.0,49.1814,49.271,49.1814,49.2611,14184.0
2023-11-13 10:30:00,49.49,49.59,49.49,49.59,26746.0,49.271,49.3706,49.271,49.3706,26746.0
2023-11-13 10:35:00,49.61,49.62,49.54,49.56,6337.0,49.3905,49.4004,49.3208,49.3407,6337.0
2023-11-13 10:40:00,49.58,49.58,49.54,49.57,4340.0,49.3606,49.3606,49.3208,49.3507,4340.0
2023-11-13 10:45:00,49.57,49.72,49.57,49.69,6406.0,49.3507,49.5,49.3507,49.4701,6406.0
2023-11-13 10:50:00,49.7,49.79,49.69,49.75,5494.0,49.4801,49.5697,49.4701,49.5299,5494.0
2023-11-13 10:55:00,49.74,49.82,49.74,49.78,32515.0,49.5199,49.5996,49.5199,49.5597,32515.0
2023-11-13 11:00:00,49.79,49.83,49.78,49.79,12898.0,49.5697,49.6095,49.5597,49.5697,12898.0
2023-11-13 11:05:00,49.79,49.84,49.78,49.8,10112.0,49.5697,49.6195,49.5597,49.5796,10112.0
2023-11-13 11:10:00,49.8,49.85,49.79,49.84,21625.0,49.5796,49.6294,49.5697,49.6195,21625.0
2023-11-13 11:15:00,49.84,49.89,49.8,49.87,25796.0,49.6195,49.6692,49.5796,49.6493,25796.0
2023-11-13 11:20:00,49.87,49.97,49.85,49.95,13721.0,49.6493,49.7489,49.6294,49.729,13721.0
2023-11-13 11:25:00,49.95,50.0,49.95,50.0,32546.0,49.729,49.7788,49.729,49.7788,32546.0
2023-11-13 11:30:00,50.0,50.01,49.97,49.99,22190.0,49.7788,49.7887,49.7489,49.7688,22190.0
2023-11-13 11:35:00,49.99,49.99,49.92,49.94,15590.0,49.7688,49.7688,49.6991,49.719,15590.0
2023-11-13 11:40:00,49.94,49.97,49.9,49.96,11947.0,49.719,49.7489,49.6792,49.7389,11947.0
2023-11-13 11:45:00,49.97,50.03,49.97,50.0,13955.0,49.7489,49.8086,49.7489,49.7788,13955.0
2023-11-13 11:50:00,50.01,50.03,49.98,49.98,280189.0,49.7887,49.8086,49.7589,49.7589,280189.0
2023-11-13 11:55:00,49.99,49.99,49.9,49.93,20206.0,49.7688,49.7688,49.6792,49.7091,20206.0
2023-11-13 12:00:00,49.94,49.99,49.93,49.97,11955.0,49.719,49.7688,49.7091,49.7489,11955.0
2023-11-13 12:05:00,49.98,50.0,49.92,49.93,328205.0,49.7589,49.7788,49.6991,49.7091,328205.0
2023-11-13 12:10:00,49.93,49.97,49.89,49.97,105841.0,49.7091,49.7489,49.6692,49.7489,105841.0
2023-11-13 12:15:00,49.96,50.05,49.94,50.03,13076.0,49.7389,49.8285,49.719,49.8086,13076.0
2023-11-13 12:20:00,50.03,50.1,50.02,50.09,6521.0,49.8086,49.8783,49.7987,49.8684,6521.0
2023-11-13 12:25:00,50.09,50.12,50.06,50.09,7090.0,49.8684,49.8982,49.8385,49.8684,7090.0
2023-11-13 12:30:00,50.09,50.11,50.07,50.1,5037.0,49.8684,49.8883,49.8485,49.8783,5037.0
2023-11-13 12:35:00,50.09,50.15,50.03,50.05,163295.0,49.8684,49.9281,49.8086,49.8285,163295.0
2023-11-13 12:40:00,50.05,50.06,49.96,49.97,10720.0,49.8285,49.8385,49.7389,49.7489,10720.0
2023-11-13 12:45:00,49.97,50.02,49.92,49.95,9916.0,49.7489,49.7987,49.6991,49.729,9916.0
2023-11-13 12:50:00,49.96,49.99,49.95,49.98,4734.0,49.7389,49.7688,49.729,49.7589,4734.0
2023-11-13 12:55:00,49.98,50.01,49.97,50.0,9862.0,49.7589,49.7887,49.7489,49.7788,9862.0
2023-11-13 13:00:00,50.0,50.04,49.97,50.01,8018.0,49.7788,49.8186,49.7489,49.7887,8018.0
2023-11-13 13:05:00,50.01,50.01,49.96,49.98,7232.0,49.7887,49.7887,49.7389,49.7589,7232.0
2023-11-13 13:10:00,49.98,50.02,49.96,50.01,6909.0,49.7589,49.7987,49.7389,49.7887,6909.0
2023-11-13 13:15:00,50.01,50.12,49.99,50.1,71638.0,49.7887,49.8982,49.7688,49.8783,71638.0
2023-11-13 13:20:00,50.1,50.16,50.1,50.16,67056.0,49.8783,49.9381,49.8783,49.9381,67056.0
2023-11-13 13:25:00,50.15,50.16,50.1,50.1,19051.0,49.9281,49.9381,49.8783,49.8783,19051.0
2023-11-13 13:30:00,50.11,50.19,50.1,50.17,62151.0,49.8883,49.9679,49.8783,49.948,62151.0
2023-11-13 13:35:00,50.17,50.27,50.15,50.27,14057.0,49.948,50.0476,49.9281,50.0476,14057.0
2023-11-13 13:40:00,50.27,50.36,50.26,50.33,16581.0,50.0476,50.1372,50.0376,50.1073,16581.0
2023-11-13 13:45:00,50.34,50.35,50.3,50.32,17672.0,50.1173,50.1272,50.0774,50.0973,17672.0
2023-11-13 13:50:00,50.32,50.34,50.29,50.34,31893.0,50.0973,50.1173,50.0675,50.1173,31893.0
2023-11-13 13:55:00,50.34,50.41,50.33,50.4,34218.0,50.1173,50.1869,50.1073,50.177,34218.0
2023-11-13 14:00:00,50.4,50.45,50.4,50.4,14958.0,50.177,50.2268,50.177,50.177,14958.0
2023-11-13 14:05:00,50.41,50.47,50.39,50.47,13398.0,50.1869,50.2467,50.167,50.2467,13398.0
2023-11-13 14:10:00,50.47,50.47,50.41,50.41,18378.0,50.2467,50.2467,50.1869,50.1869,18378.0
2023-11-13 14:15:00,50.41,50.42,50.38,50.41,17881.0,50.1869,50.1969,50.1571,50.1869,17881.0
2023-11-13 14:20:00,50.41,50.49,50.4,50.48,41843.0,50.1869,50.2666,50.177,50.2566,41843.0
2023-11-13 14:25:00,50.49,50.52,50.49,50.52,16791.0,50.2666,50.2965,50.2666,50.2965,16791.0
2023-11-13 14:30:00,50.52,50.58,50.39,50.55,159207.0,50.2965,50.3562,50.167,50.3263,159207.0
2023-11-13 14:35:00,50.55,50.57,50.54,50.55,43342.0,50.3263,50.3462,50.3164,50.3263,43342.0
2023-11-13 14:40:00,50.55,50.56,50.47,50.5,174656.0,50.3263,50.3363,50.2467,50.2766,174656.0
2023-11-13 14:45:00,50.5,50.54,50.39,50.4,126645.0,50.2766,50.3164,50.167,50.177,126645.0
2023-11-13 14:50:00,50.4,50.41,50.36,50.38,18586.0,50.177,50.1869,50.1372,50.1571,18586.0
2023-11-13 14:55:00,50.39,50.41,50.36,50.4,18563.0,50.167,50.1869,50.1372,50.177,18563.0
2023-11-13 15:00:00,50.4,50.43,50.38,50.43,16826.0,50.177,50.2069,50.1571,50.2069,16826.0
2023-11-13 15:05:00,50.43,50.44,50.36,50.37,310476.0,50.2069,50.2168,50.1372,50.1471,310476.0
2023-11-13 15:10:00,50.37,50.47,50.36,50.46,12846.0,50.1471,50.2467,50.1372,50.2367,12846.0
2023-11-13 15:15:00,50.45,50.46,50.35,50.35,9975.0,50.2268,50.2367,50.1272,50.1272,9975.0
2023-11-13 15:20:00,50.35,50.4,50.32,50.4,25124.0,50.1272,50.177,50.0973,50.177,25124.0
2023-11-13 15:25:00,50.39,50.45,50.37,50.41,17365.0,50.167,50.2268,50.1471,50.1869,17365.0
2023-11-13 15:30:00,50.4,50.45,50.4,50.44,21185.0,50.177,50.2268,50.177,50.2168,21185.0
2023-11-13 15:35:00,50.43,50.47,50.41,50.47,37416.0,50.2069,50.2467,50.1869,50.2467,37416.0
2023-11-13 15:40:00,50.47,50.5,50.4,50.41,43346.0,50.2467,50.2766,50.177,50.1869,43346.0
2023-11-13 15:45:00,50.41,50.42,50.37,50.39,42370.0,50.1869,50.1969,50.1471,50.167,42370.0
2023-11-13 15:50:00,50.39,50.39,50.28,50.3,105787.0,50.167,50.167,50.0575,50.0774,105787.0
2023-11-13 15:55:00,50.29,50.34,50.27,50.34,285122.0,50.0675,50.1173,50.0476,50.1173,285122.0
2023-11-14 09:30:00,50.85,50.93,50.72,50.76,50133.0,50.625,50.7046,50.4956,50.5354,50133.0
2023-11-14 09:35:00,50.77,50.82,50.68,50.82,11143.0,50.5454,50.5951,50.4558,50.5951,11143.0
2023-11-14 09:40:00,50.8,50.82,50.63,50.67,19042.0,50.5752,50.5951,50.406,50.4458,19042.0
2023-11-14 09:45:00,50.66,50.79,50.66,50.68,38112.0,50.4358,50.5653,50.4358,50.4558,38112.0
2023-11-14 09:50:00,50.67,50.72,50.64,50.66,150314.0,50.4458,50.4956,50.4159,50.4358,150314.0
2023-11-14 09:55:00,50.65,50.66,50.58,50.65,94472.0,50.4259,50.4358,50.3562,50.4259,94472.0
2023-11-14 10:00:00,50.64,50.86,50.57,50.85,9366.0,50.4159,50.635,50.3462,50.625,9366.0
2023-11-14 10:05:00,50.86,50.9,50.79,50.88,14074.0,50.635,50.6748,50.5653,50.6549,14074.0
2023-11-14 10:10:00,50.88,50.92,50.85,50.91,12186.0,50.6549,50.6947,50.625,50.6847,12186.0
2023-11-14 10:15:00,50.91,51.0,50.87,50.99,16294.0,50.6847,50.7743,50.6449,50.7644,16294.0
2023-11-14 10:20:00,50.99,51.15,50.99,51.14,14531.0,50.7644,50.9237,50.7644,50.9137,14531.0
2023-11-14 10:25:00,51.14,51.19,51.14,51.15,12600.0,50.9137,50.9635,50.9137,50.9237,12600.0
2023-11-14 10:30:00,51.15,51.19,51.11,51.19,18517.0,50.9237,50.9635,50.8839,50.9635,18517.0
2023-11-14 10:35:00,51.18,51.22,51.16,51.2,14793.0,50.9535,50.9934,50.9336,50.9735,14793.0
2023-11-14 10:40:00,51.22,51.25,51.2,51.25,10308.0,50.9934,51.0232,50.9735,51.0232,10308.0
2023-11-14 10:45:00,51.25,51.28,51.17,51.17,18181.0,51.0232,51.0531,50.9436,50.9436,18181.0
2023-11-14 10:50:00,51.17,51.18,51.12,51.14,9012.0,50.9436,50.9535,50.8938,50.9137,9012.0
2023-11-14 10:55:00,51.15,51.16,51.06,51.07,7972.0,50.9237,50.9336,50.8341,50.844,7972.0
2023-11-14 11:00:00,51.11,51.14,51.07,51.09,27658.0,50.8839,50.9137,50.844,50.8639,27658.0
2023-11-14 11:05:00,51.09,51.12,51.05,51.05,7554.0,50.8639,50.8938,50.8241,50.8241,7554.0
2023-11-14 11:10:00,51.05,51.07,51.02,51.04,21172.0,50.8241,50.844,50.7942,50.8142,21172.0
2023-11-14 11:15:00,51.04,51.04,50.96,50.96,14602.0,50.8142,50.8142,50.7345,50.7345,14602.0
2023-11-14 11:20:00,50.95,51.05,50.95,51.04,25533.0,50.7246,50.8241,50.7246,50.8142,25533.0
2023-11-14 11:25:00,51.04,51.08,51.04,51.08,4607.0,50.8142,50.854,50.8142,50.854,4607.0
2023-11-14 11:30:00,51.07,51.14,51.06,51.13,9479.0,50.844,50.9137,50.8341,50.9038,9479.0
2023-11-14 11:35:00,51.12,51.14,51.09,51.1,9634.0,50.8938,50.9137,50.8639,50.8739,9634.0
2023-11-14 11:40:00,51.1,51.15,51.1,51.13,6643.0,50.8739,50.9237,50.8739,50.9038,6643.0
2023-11-14 11:45:00,51.13,51.14,51.01,51.01,11326.0,50.9038,50.9137,50.7843,50.7843,11326.0
2023-11-14 11:50:00,51.02,51.02,50.96,51.0,8162.0,50.7942,50.7942,50.7345,50.7743,8162.0
2023-11-14 11:55:00,51.01,51.16,50.97,51.16,38579.0,50.7843,50.9336,50.7445,50.9336,38579.0
2023-11-14 12:00:00,51.16,51.21,51.16,51.19,42725.0,50.9336,50.9834,50.9336,50.9635,42725.0
2023-11-14 12:05:00,51.18,51.2,51.15,51.18,81147.0,50.9535,50.9735,50.9237,50.9535,81147.0
2023-11-14 12:10:00,51.18,51.18,51.06,51.1,24497.0,50.9535,50.9535,50.8341,50.8739,24497.0
2023-11-14 12:15:00,51.1,51.12,51.06,51.06,17237.0,50.8739,50.8938,50.8341,50.8341,17237.0
2023-11-14 12:20:00,51.05,51.09,51.03,51.08,11840.0,50.8241,50.8639,50.8042,50.854,11840.0
2023-11-14 12:25:00,51.08,51.17,51.08,51.14,11158.0,50.854,50.9436,50.854,50.9137,11158.0
2023-11-14 12:30:00,51.14,51.2,51.14,51.18,7580.0,50.9137,50.9735,50.9137,50.9535,7580.0
2023-11-14 12:35:00,51.18,51.23,51.18,51.21,6912.0,50.9535,51.0033,50.9535,50.9834,6912.0
2023-11-14 12:40:00,51.21,51.26,51.2,51.24,11752.0,50.9834,51.0332,50.9735,51.0133,11752.0
2023-11-14 12:45:00,51.25,51.3,51.23,51.29,8245.0,51.0232,51.073,51.0033,51.0631,8245.0
2023-11-14 12:50:00,51.29,51.39,51.26,51.39,58558.0,51.0631,51.1626,51.0332,51.1626,58558.0
2023-11-14 12:55:00,51.4,51.4,51.35,51.38,23694.0,51.1726,51.1726,51.1228,51.1527,23694.0
2023-11-14 13:00:00,51.39,51.45,51.39,51.44,20403.0,51.1626,51.2223,51.1626,51.2124,20403.0
2023-11-14 13:05:00,51.43,51.49,51.42,51.44,20471.0,51.2024,51.2622,51.1925,51.2124,20471.0
2023-11-14 13:10:00,51.45,51.48,51.43,51.46,32972.0,51.2223,51.2522,51.2024,51.2323,32972.0
2023-11-14 13:15:00,51.46,51.55,51.45,51.54,76044.0,51.2323,51.3219,51.2223,51.3119,76044.0
2023-11-14 13:20:00,51.54,51.55,51.48,51.53,26003.0,51.3119,51.3219,51.2522,51.302,26003.0
2023-11-14 13:25:00,51.54,51.57,51.53,51.55,23745.0,51.3119,51.3418,51.302,51.3219,23745.0
2023-11-14 13:30:00,51.55,51.56,51.42,51.43,37025.0,51.3219,51.3319,51.1925,51.2024,37025.0
2023-11-14 13:35:00,51.43,51.47,51.4,51.45,13380.0,51.2024,51.2423,51.1726,51.2223,13380.0
2023-11-14 13:40:00,51.46,51.48,51.39,51.41,12468.0,51.2323,51.2522,51.1626,51.1825,12468.0
2023-11-14 13:45:00,51.41,51.43,51.39,51.4,11032.0,51.1825,51.2024,51.1626,51.1726,11032.0
2023-11-14 13:50:00,51.4,51.41,51.31,51.32,14529.0,51.1726,51.1825,51.083,51.0929,14529.0
2023-11-14 13:55:00,51.33,51.43,51.33,51.36,8551.0,51.1029,51.2024,51.1029,51.1327,8551.0
2023-11-14 14:00:00,51.37,51.41,51.37,51.39,6582.0,51.1427,51.1825,51.1427,51.1626,6582.0
2023-11-14 14:05:00,51.38,51.4,51.33,51.35,8456.0,51.1527,51.1726,51.1029,51.1228,8456.0
2023-11-14 14:10:00,51.35,51.36,51.25,51.28,151655.0,51.1228,51.1327,51.0232,51.0531,151655.0
2023-11-14 14:15:00,51.28,51.36,51.28,51.35,7859.0,51.0531,51.1327,51.0531,51.1228,7859.0
2023-11-14 14:20:00,51.35,51.37,51.33,51.36,23771.0,51.1228,51.1427,51.1029,51.1327,23771.0
2023-11-14 14:25:00,51.37,51.41,51.34,51.4,55344.0,51.1427,51.1825,51.1128,51.1726,55344.0
2023-11-14 14:30:00,51.4,51.49,51.4,51.46,14227.0,51.1726,51.2622,51.1726,51.2323,14227.0
2023-11-14 14:35:00,51.45,51.48,51.45,51.48,28788.0,51.2223,51.2522,51.2223,51.2522,28788.0
2023-11-14 14:40:00,51.48,51.5,51.45,51.46,13704.0,51.2522,51.2721,51.2223,51.2323,13704.0
2023-11-14 14:45:00,51.46,51.5,51.45,51.46,10499.0,51.2323,51.2721,51.2223,51.2323,10499.0
2023-11-14 14:50:00,51.47,51.5,51.46,51.47,13047.0,51.2423,51.2721,51.2323,51.2423,13047.0
2023-11-14 14:55:00,51.47,51.49,51.45,51.47,44096.0,51.2423,51.2622,51.2223,51.2423,44096.0
2023-11-14 15:00:00,51.48,51.49,51.44,51.45,11784.0,51.2522,51.2622,51.2124,51.2223,11784.0
2023-11-14 15:05:00,51.44,51.49,51.43,51.48,10422.0,51.2124,51.2622,51.2024,51.2522,10422.0
2023-11-14 15:10:00,51.48,51.54,51.47,51.51,35184.0,51.2522,51.3119,51.2423,51.2821,35184.0
2023-11-14 15:15:00,51.51,51.52,51.47,51.48,25088.0,51.2821,51.292,51.2423,51.2522,25088.0
2023-11-14 15:20:00,51.48,51.49,51.42,51.43,17121.0,51.2522,51.2622,51.1925,51.2024,17121.0
2023-11-14 15:25:00,51.42,51.51,51.41,51.45,31037.0,51.1925,51.2821,51.1825,51.2223,31037.0
2023-11-14 15:30:00,51.44,51.49,51.43,51.47,22077.0,51.2124,51.2622,51.2024,51.2423,22077.0
2023-11-14 15:35:00,51.47,51.51,51.44,51.47,20146.0,51.2423,51.2821,51.2124,51.2423,20146.0
2023-11-14 15:40:00,51.47,51.5,51.45,51.49,26111.0,51.2423,51.2721,51.2223,51.2622,26111.0
2023-11-14 15:45:00,51.48,51.49,51.42,51.44,49186.0,51.2522,51.2622,51.1925,51.2124,49186.0
2023-11-14 15:50:00,51.43,51.46,51.4,51.45,111685.0,51.2024,51.2323,51.1726,51.2223,111685.0
2023-11-14 15:55:00,51.45,51.54,51.44,51.52,253421.0,51.2223,51.3119,51.2124,51.292,253421.0
2023-11-15 09:30:00,51.62,51.73,51.51,51.56,33387.0,51.3916,51.5011,51.2821,51.3319,33387.0
2023-11-15 09:35:00,51.55,51.7,51.51,51.67,13490.0,51.3219,51.4712,51.2821,51.4414,13490.0
2023-11-15 09:40:00,51.7,51.7,51.45,51.51,21249.0,51.4712,51.4712,51.2223,51.2821,21249.0
2023-11-15 09:45:00,51.49,51.63,51.48,51.5,25610.0,51.2622,51.4016,51.2522,51.2721,25610.0
2023-11-15 09:50:00,51.51,51.65,51.49,51.6,8340.0,51.2821,51.4215,51.2622,51.3717,8340.0
2023-11-15 09:55:00,51.59,51.63,51.51,51.55,34085.0,51.3617,51.4016,51.2821,51.3219,34085.0
2023-11-15 10:00:00,51.55,51.67,51.54,51.66,32122.0,51.3219,51.4414,51.3119,51.4314,32122.0
2023-11-15 10:05:00,51.67,51.73,51.61,51.72,15866.0,51.4414,51.5011,51.3816,51.4912,15866.0
2023-11-15 10:10:00,51.72,51.85,51.71,51.85,29671.0,51.4912,51.6206,51.4812,51.6206,29671.0
2023-11-15 10:15:00,51.84,51.85,51.74,51.75,16336.0,51.6106,51.6206,51.5111,51.521,16336.0
2023-11-15 10:20:00,51.76,51.78,51.67,51.78,10133.0,51.531,51.5509,51.4414,51.5509,10133.0
2023-11-15 10:25:00,51.77,51.9,51.76,51.9,31561.0,51.5409,51.6704,51.531,51.6704,31561.0
2023-11-15 10:30:00,51.89,51.9,51.81,51.85,14536.0,51.6604,51.6704,51.5808,51.6206,14536.0
2023-11-15 10:35:00,51.84,51.91,51.84,51.91,8093.0,51.6106,51.6803,51.6106,51.6803,8093.0
2023-11-15 10:40:00,51.9,51.94,51.87,51.94,15609.0,51.6704,51.7102,51.6405,51.7102,15609.0
2023-11-15 10:45:00,51.95,51.95,51.87,51.87,15841.0,51.7201,51.7201,51.6405,51.6405,15841.0
2023-11-15 10:50:00,51.87,51.97,51.86,51.94,31376.0,51.6405,51.74,51.6305,51.7102,31376.0
2023-11-15 10:55:00,51.95,52.02,51.95,51.98,35962.0,51.7201,51.7898,51.7201,51.75,35962.0
2023-11-15 11:00:00,51.98,52.07,51.98,52.05,13667.0,51.75,51.8396,51.75,51.8197,13667.0
2023-11-15 11:05:00,52.04,52.06,51.96,51.99,16147.0,51.8097,51.8296,51.7301,51.76,16147.0
2023-11-15 11:10:00,52.0,52.01,51.86,51.89,19399.0,51.7699,51.7799,51.6305,51.6604,19399.0
2023-11-15 11:15:00,51.88,51.96,51.84,51.89,90597.0,51.6504,51.7301,51.6106,51.6604,90597.0
2023-11-15 11:20:00,51.89,51.96,51.81,51.94,25074.0,51.6604,51.7301,51.5808,51.7102,25074.0
2023-11-15 11:25:00,51.95,51.97,51.9,51.97,14223.0,51.7201,51.74,51.6704,51.74,14223.0
2023-11-15 11:30:00,51.96,51.96,51.84,51.85,15144.0,51.7301,51.7301,51.6106,51.6206,15144.0
2023-11-15 11:35:00,51.85,51.85,51.73,51.8,54552.0,51.6206,51.6206,51.5011,51.5708,54552.0
2023-11-15 11:40:00,51.79,51.84,51.78,51.83,14597.0,51.5608,51.6106,51.5509,51.6007,14597.0
2023-11-15 11:45:00,51.84,51.91,51.82,51.91,14623.0,51.6106,51.6803,51.5907,51.6803,14623.0
2023-11-15 11:50:00,51.9,51.93,51.84,51.93,20945.0,51.6704,51.7002,51.6106,51.7002,20945.0
2023-11-15 11:55:00,51.93,51.95,51.9,51.91,18788.0,51.7002,51.7201,51.6704,51.6803,18788.0
2023-11-15 12:00:00,51.93,51.98,51.9,51.92,34428.0,51.7002,51.75,51.6704,51.6903,34428.0
2023-11-15 12:05:00,51.93,51.98,51.91,51.97,22671.0,51.7002,51.75,51.6803,51.74,22671.0
2023-11-15 12:10:00,51.96,51.97,51.93,51.95,16563.0,51.7301,51.74,51.7002,51.7201,16563.0
2023-11-15 12:15:00,51.96,51.97,51.93,51.96,13992.0,51.7301,51.74,51.7002,51.7301,13992.0
2023-11-15 12:20:00,51.95,51.96,51.91,51.93,11142.0,51.7201,51.7301,51.6803,51.7002,11142.0
2023-11-15 12:25:00,51.93,51.96,51.91,51.94,8754.0,51.7002,51.7301,51.6803,51.7102,8754.0
2023-11-15 12:30:00,51.93,51.97,51.93,51.97,8240.0,51.7002,51.74,51.7002,51.74,8240.0
2023-11-15 12:35:00,51.96,51.97,51.93,51.95,6278.0,51.7301,51.74,51.7002,51.7201,6278.0
2023-11-15 12:40:00,51.95,51.96,51.9,51.9,6929.0,51.7201,51.7301,51.6704,51.6704,6929.0
2023-11-15 12:45:00,51.91,51.92,51.86,51.87,6755.0,51.6803,51.6903,51.6305,51.6405,6755.0
2023-11-15 12:50:00,51.88,51.88,51.84,51.87,5761.0,51.6504,51.6504,51.6106,51.6405,5761.0
2023-11-15 12:55:00,51.87,51.88,51.85,51.86,7137.0,51.6405,51.6504,51.6206,51.6305,7137.0
2023-11-15 13:00:00,51.86,51.9,51.84,51.86,14902.0,51.6305,51.6704,51.6106,51.6305,14902.0
2023-11-15 13:05:00,51.86,51.87,51.81,51.84,10626.0,51.6305,51.6405,51.5808,51.6106,10626.0
2023-11-15 13:10:00,51.83,51.85,51.8,51.82,21097.0,51.6007,51.6206,51.5708,51.5907,21097.0
2023-11-15 13:15:00,51.82,51.89,51.82,51.88,16417.0,51.5907,51.6604,51.5907,51.6504,16417.0
2023-11-15 13:20:00,51.89,51.92,51.88,51.91,58769.0,51.6604,51.6903,51.6504,51.6803,58769.0
2023-11-15 13:25:00,51.92,51.93,51.83,51.86,15107.0,51.6903,51.7002,51.6007,51.6305,15107.0
2023-11-15 13:30:00,51.86,51.9,51.85,51.9,9823.0,51.6305,51.6704,51.6206,51.6704,9823.0
2023-11-15 13:35:00,51.89,51.97,51.88,51.96,12405.0,51.6604,51.74,51.6504,51.7301,12405.0
2023-11-15 13:40:00,51.95,52.0,51.95,51.99,23920.0,51.7201,51.7699,51.7201,51.76,23920.0
2023-11-15 13:45:00,52.0,52.0,51.92,51.93,12461.0,51.7699,51.7699,51.6903,51.7002,12461.0
2023-11-15 13:50:00,51.93,51.94,51.89,51.89,7343.0,51.7002,51.7102,51.6604,51.6604,7343.0
2023-11-15 13:55:00,51.89,51.91,51.88,51.89,8683.0,51.6604,51.6803,51.6504,51.6604,8683.0
2023-11-15 14:00:00,51.89,51.92,51.88,51.9,8324.0,51.6604,51.6903,51.6504,51.6704,8324.0
2023-11-15 14:05:00,51.91,51.93,51.9,51.93,18283.0,51.6803,51.7002,51.6704,51.7002,18283.0
2023-11-15 14:10:00,51.92,51.92,51.84,51.86,15089.0,51.6903,51.6903,51.6106,51.6305,15089.0
2023-11-15 14:15:00,51.85,51.88,51.81,51.81,13190.0,51.6206,51.6504,51.5808,51.5808,13190.0
2023-11-15 14:20:00,51.82,51.88,51.81,51.88,14131.0,51.5907,51.6504,51.5808,51.6504,14131.0
2023-11-15 14:25:00,51.87,51.92,51.87,51.89,24178.0,51.6405,51.6903,51.6405,51.6604,24178.0
2023-11-15 14:30:00,51.9,51.9,51.87,51.88,12740.0,51.6704,51.6704,51.6405,51.6504,12740.0
2023-11-15 14:35:00,51.88,51.91,51.87,51.9,15859.0,51.6504,51.6803,51.6405,51.6704,15859.0
2023-11-15 14:40:00,51.89,51.89,51.84,51.85,17301.0,51.6604,51.6604,51.6106,51.6206,17301.0
2023-11-15 14:45:00,51.86,51.86,51.82,51.83,42817.0,51.6305,51.6305,51.5907,51.6007,42817.0
2023-11-15 14:50:00,51.83,51.86,51.81,51.86,13765.0,51.6007,51.6305,51.5808,51.6305,13765.0
2023-11-15 14:55:00,51.85,51.86,51.81,51.86,26580.0,51.6206,51.6305,51.5808,51.6305,26580.0
2023-11-15 15:00:00,51.86,51.88,51.83,51.83,12534.0,51.6305,51.6504,51.6007,51.6007,12534.0
2023-11-15 15:05:00,51.84,51.86,51.81,51.84,91150.0,51.6106,51.6305,51.5808,51.6106,91150.0
2023-11-15 15:10:00,51.85,51.89,51.84,51.88,39297.0,51.6206,51.6604,51.6106,51.6504,39297.0
2023-11-15 15:15:00,51.89,51.93,51.88,51.93,24613.0,51.6604,51.7002,51.6504,51.7002,24613.0
2023-11-15 15:20:00,51.92,51.95,51.88,51.88,16235.0,51.6903,51.7201,51.6504,51.6504,16235.0
2023-11-15 15:25:00,51.88,51.91,51.87,51.87,22453.0,51.6504,51.6803,51.6405,51.6405,22453.0
2023-11-15 15:30:00,51.88,51.89,51.84,51.87,18800.0,51.6504,51.6604,51.6106,51.6405,18800.0
2023-11-15 15:35:00,51.87,51.97,51.86,51.97,24922.0,51.6405,51.74,51.6305,51.74,24922.0
2023-11-15 15:40:00,51.97,51.98,51.86,51.87,42154.0,51.74,51.75,51.6305,51.6405,42154.0
2023-11-15 15:45:00,51.87,51.87,51.8,51.8,65791.0,51.6405,51.6405,51.5708,51.5708,65791.0
2023-11-15 15:50:00,51.8,51.81,51.69,51.7,148889.0,51.5708,51.5808,51.4613,51.4712,148889.0
2023-11-15 15:55:00,51.69,51.72,51.54,51.55,414416.0,51.4613,51.4912,51.3119,51.3219,414416.0
2023-11-16 09:30:00,51.55,51.89,51.52,51.82,25904.0,51.3219,51.6604,51.292,51.5907,25904.0
2023-11-16 09:35:00,51.78,51.85,51.76,51.83,9228.0,51.5509,51.6206,51.531,51.6007,9228.0
2023-11-16 09:40:00,51.78,51.84,51.73,51.78,8650.0,51.5509,51.6106,51.5011,51.5509,8650.0
2023-11-16 09:45:00,51.78,51.94,51.78,51.92,16158.0,51.5509,51.7102,51.5509,51.6903,16158.0
2023-11-16 09:50:00,51.93,51.93,51.87,51.88,7927.0,51.7002,51.7002,51.6405,51.6504,7927.0
2023-11-16 09:55:00,51.88,51.91,51.83,51.87,7449.0,51.6504,51.6803,51.6007,51.6405,7449.0
2023-11-16 10:00:00,51.85,51.89,51.81,51.81,8031.0,51.6206,51.6604,51.5808,51.5808,8031.0
2023-11-16 10:05:00,51.82,51.87,51.72,51.74,8071.0,51.5907,51.6405,51.4912,51.5111,8071.0
2023-11-16 10:10:00,51.71,51.72,51.67,51.67,3906.0,51.4812,51.4912,51.4414,51.4414,3906.0
2023-11-16 10:15:00,51.67,51.68,51.61,51.63,6891.0,51.4414,51.4513,51.3816,51.4016,6891.0
2023-11-16 10:20:00,51.64,51.64,51.56,51.57,5644.0,51.4115,51.4115,51.3319,51.3418,5644.0
2023-11-16 10:25:00,51.57,51.71,51.57,51.71,8038.0,51.3418,51.4812,51.3418,51.4812,8038.0
2023-11-16 10:30:00,51.71,51.76,51.66,51.66,14614.0,51.4812,51.531,51.4314,51.4314,14614.0
2023-11-16 10:35:00,51.65,51.68,51.6,51.68,4753.0,51.4215,51.4513,51.3717,51.4513,4753.0
2023-11-16 10:40:00,51.67,51.68,51.58,51.58,8265.0,51.4414,51.4513,51.3518,51.3518,8265.0
2023-11-16 10:45:00,51.57,51.67,51.53,51.67,12529.0,51.3418,51.4414,51.302,51.4414,12529.0
2023-11-16 10:50:00,51.66,51.68,51.61,51.62,13413.0,51.4314,51.4513,51.3816,51.3916,13413.0
2023-11-16 10:55:00,51.62,51.63,51.56,51.58,7454.0,51.3916,51.4016,51.3319,51.3518,7454.0
2023-11-16 11:00:00,51.58,51.63,51.56,51.62,10529.0,51.3518,51.4016,51.3319,51.3916,10529.0
2023-11-16 11:05:00,51.62,51.68,51.62,51.63,7829.0,51.3916,51.4513,51.3916,51.4016,7829.0
2023-11-16 11:10:00,51.62,51.64,51.53,51.63,7778.0,51.3916,51.4115,51.302,51.4016,7778.0
2023-11-16 11:15:00,51.61,51.62,51.54,51.55,8159.0,51.3816,51.3916,51.3119,51.3219,8159.0
2023-11-16 11:20:00,51.56,51.57,51.54,51.54,6210.0,51.3319,51.3418,51.3119,51.3119,6210.0
2023-11-16 11:25:00,51.54,51.55,51.5,51.52,9146.0,51.3119,51.3219,51.2721,51.292,9146.0
2023-11-16 11:30:00,51.53,51.56,51.51,51.56,12422.0,51.302,51.3319,51.2821,51.3319,12422.0
2023-11-16 11:35:00,51.55,51.55,51.48,51.51,17872.0,51.3219,51.3219,51.2522,51.2821,17872.0
2023-11-16 11:40:00,51.52,51.54,51.44,51.46,10160.0,51.292,51.3119,51.2124,51.2323,10160.0
2023-11-16 11:45:00,51.46,51.46,51.4,51.43,9332.0,51.2323,51.2323,51.1726,51.2024,9332.0
2023-11-16 11:50:00,51.43,51.45,51.37,51.38,18204.0,51.2024,51.2223,51.1427,51.1527,18204.0
2023-11-16 11:55:00,51.37,51.39,51.35,51.37,10312.0,51.1427,51.1626,51.1228,51.1427,10312.0
2023-11-16 12:00:00,51.37,51.42,51.36,51.41,11942.0,51.1427,51.1925,51.1327,51.1825,11942.0
2023-11-16 12:05:00,51.44,51.48,51.43,51.48,5865.0,51.2124,51.2522,51.2024,51.2522,5865.0
2023-11-16 12:10:00,51.48,51.55,51.47,51.55,8593.0,51.2522,51.3219,51.2423,51.3219,8593.0
2023-11-16 12:15:00,51.57,51.61,51.57,51.59,7460.0,51.3418,51.3816,51.3418,51.3617,7460.0
2023-11-16 12:20:00,51.59,51.61,51.56,51.56,7354.0,51.3617,51.3816,51.3319,51.3319,7354.0
2023-11-16 12:25:00,51.56,51.6,51.55,51.56,5810.0,51.3319,51.3717,51.3219,51.3319,5810.0
2023-11-16 12:30:00,51.56,51.57,51.54,51.55,5202.0,51.3319,51.3418,51.3119,51.3219,5202.0
2023-11-16 12:35:00,51.55,51.56,51.52,51.54,5811.0,51.3219,51.3319,51.292,51.3119,5811.0
2023-11-16 12:40:00,51.55,51.61,51.54,51.58,5193.0,51.3219,51.3816,51.3119,51.3518,5193.0
2023-11-16 12:45:00,51.59,51.66,51.58,51.66,6238.0,51.3617,51.4314,51.3518,51.4314,6238.0
2023-11-16 12:50:00,51.66,51.67,51.59,51.6,8391.0,51.4314,51.4414,51.3617,51.3717,8391.0
2023-11-16 12:55:00,51.6,51.61,51.55,51.57,6507.0,51.3717,51.3816,51.3219,51.3418,6507.0
2023-11-16 13:00:00,51.56,51.6,51.55,51.55,13101.0,51.3319,51.3717,51.3219,51.3219,13101.0
2023-11-16 13:05:00,51.55,51.57,51.49,51.51,22175.0,51.3219,51.3418,51.2622,51.2821,22175.0
2023-11-16 13:10:00,51.51,51.54,51.45,51.54,44613.0,51.2821,51.3119,51.2223,51.3119,44613.0
2023-11-16 13:15:00,51.55,51.56,51.52,51.53,8223.0,51.3219,51.3319,51.292,51.302,8223.0
2023-11-16 13:20:00,51.52,51.52,51.47,51.5,4386.0,51.292,51.292,51.2423,51.2721,4386.0
2023-11-16 13:25:00,51.52,51.58,51.52,51.56,6798.0,51.292,51.3518,51.292,51.3319,6798.0
2023-11-16 13:30:00,51.56,51.57,51.49,51.49,7824.0,51.3319,51.3418,51.2622,51.2622,7824.0
2023-11-16 13:35:00,51.5,51.53,51.49,51.51,7220.0,51.2721,51.302,51.2622,51.2821,7220.0
2023-11-16 13:40:00,51.5,51.52,51.46,51.48,6309.0,51.2721,51.292,51.2323,51.2522,6309.0
2023-11-16 13:45:00,51.49,51.49,51.44,51.45,7794.0,51.2622,51.2622,51.2124,51.2223,7794.0
2023-11-16 13:50:00,51.45,51.48,51.44,51.46,8055.0,51.2223,51.2522,51.2124,51.2323,8055.0
2023-11-16 13:55:00,51.47,51.48,51.44,51.48,4940.0,51.2423,51.2522,51.2124,51.2522,4940.0
2023-11-16 14:00:00,51.48,51.54,51.47,51.54,9037.0,51.2522,51.3119,51.2423,51.3119,9037.0
2023-11-16 14:05:00,51.54,51.55,51.49,51.49,7753.0,51.3119,51.3219,51.2622,51.2622,7753.0
2023-11-16 14:10:00,51.48,51.49,51.46,51.47,4634.0,51.2522,51.2622,51.2323,51.2423,4634.0
2023-11-16 14:15:00,51.47,51.49,51.44,51.47,15984.0,51.2423,51.2622,51.2124,51.2423,15984.0
2023-11-16 14:20:00,51.47,51.47,51.39,51.4,11838.0,51.2423,51.2423,51.1626,51.1726,11838.0
2023-11-16 14:25:00,51.4,51.4,51.28,51.32,16007.0,51.1726,51.1726,51.0531,51.0929,16007.0
2023-11-16 14:30:00,51.31,51.35,51.31,51.35,13200.0,51.083,51.1228,51.083,51.1228,13200.0
2023-11-16 14:35:00,51.35,51.45,51.35,51.43,7287.0,51.1228,51.2223,51.1228,51.2024,7287.0
2023-11-16 14:40:00,51.44,51.46,51.43,51.46,5518.0,51.2124,51.2323,51.2024,51.2323,5518.0
2023-11-16 14:45:00,51.46,51.51,51.46,51.51,12624.0,51.2323,51.2821,51.2323,51.2821,12624.0
2023-11-16 14:50:00,51.51,51.53,51.46,51.46,12119.0,51.2821,51.302,51.2323,51.2323,12119.0
2023-11-16 14:55:00,51.47,51.5,51.45,51.47,6661.0,51.2423,51.2721,51.2223,51.2423,6661.0
2023-11-16 15:00:00,51.47,51.48,51.41,51.41,13978.0,51.2423,51.2522,51.1825,51.1825,13978.0
2023-11-16 15:05:00,51.41,51.45,51.38,51.39,12308.0,51.1825,51.2223,51.1527,51.1626,12308.0
2023-11-16 15:10:00,51.39,51.4,51.3,51.31,47232.0,51.1626,51.1726,51.073,51.083,47232.0
2023-11-16 15:15:00,51.3,51.35,51.28,51.29,48068.0,51.073,51.1228,51.0531,51.0631,48068.0
2023-11-16 15:20:00,51.29,51.33,51.26,51.3,33530.0,51.0631,51.1029,51.0332,51.073,33530.0
2023-11-16 15:25:00,51.29,51.3,51.27,51.28,24169.0,51.0631,51.073,51.0431,51.0531,24169.0
2023-11-16 15:30:00,51.29,51.35,51.29,51.35,24966.0,51.0631,51.1228,51.0631,51.1228,24966.0
2023-11-16 15:35:00,51.35,51.42,51.32,51.4,24779.0,51.1228,51.1925,51.0929,51.1726,24779.0
2023-11-16 15:40:00,51.4,51.47,51.39,51.47,30342.0,51.1726,51.2423,51.1626,51.2423,30342.0
2023-11-16 15:45:00,51.48,51.5,51.43,51.44,47296.0,51.2522,51.2721,51.2024,51.2124,47296.0
2023-11-16 15:50:00,51.44,51.48,51.42,51.47,87505.0,51.2124,51.2522,51.1925,51.2423,87505.0
2023-11-16 15:55:00,51.47,51.53,51.44,51.53,224425.0,51.2423,51.302,51.2124,51.302,224425.0
2023-11-17 09:30:00,51.71,51.86,51.58,51.81,80246.0,51.4812,51.6305,51.3518,51.5808,80246.0
2023-11-17 09:35:00,51.83,51.99,51.79,51.9,11665.0,51.6007,51.76,51.5608,51.6704,11665.0
2023-11-17 09:40:00,51.91,52.08,51.8,52.04,17771.0,51.6803,51.8496,51.5708,51.8097,17771.0
2023-11-17 09:45:00,52.08,52.13,52.02,52.07,10862.0,51.8496,51.8993,51.7898,51.8396,10862.0
2023-11-17 09:50:00,52.08,52.09,51.92,51.99,8022.0,51.8496,51.8595,51.6903,51.76,8022.0
2023-11-17 09:55:00,52.0,52.05,51.97,52.02,9630.0,51.7699,51.8197,51.74,51.7898,9630.0
2023-11-17 10:00:00,52.02,52.03,51.93,51.98,12014.0,51.7898,51.7998,51.7002,51.75,12014.0
2023-11-17 10:05:00,51.95,51.95,51.87,51.92,6225.0,51.7201,51.7201,51.6405,51.6903,6225.0
2023-11-17 10:10:00,51.91,51.96,51.89,51.95,8953.0,51.6803,51.7301,51.6604,51.7201,8953.0
2023-11-17 10:15:00,51.95,51.98,51.91,51.91,7549.0,51.7201,51.75,51.6803,51.6803,7549.0
2023-11-17 10:20:00,51.93,51.95,51.92,51.93,11157.0,51.7002,51.7201,51.6903,51.7002,11157.0
2023-11-17 10:25:00,51.91,51.92,51.87,51.92,5434.0,51.6803,51.6903,51.6405,51.6903,5434.0
2023-11-17 10:30:00,51.91,51.92,51.88,51.89,8963.0,51.6803,51.6903,51.6504,51.6604,8963.0
2023-11-17 10:35:00,51.88,51.91,51.85,51.9,10878.0,51.6504,51.6803,51.6206,51.6704,10878.0
2023-11-17 10:40:00,51.89,51.9,51.82,51.85,8362.0,51.6604,51.6704,51.5907,51.6206,8362.0
2023-11-17 10:45:00,51.84,51.89,51.81,51.88,6874.0,51.6106,51.6604,51.5808,51.6504,6874.0
2023-11-17 10:50:00,51.88,51.92,51.87,51.9,12920.0,51.6504,51.6903,51.6405,51.6704,12920.0
2023-11-17 10:55:00,51.89,51.93,51.81,51.83,15363.0,51.6604,51.7002,51.5808,51.6007,15363.0
2023-11-17 11:00:00,51.84,51.84,51.73,51.77,11139.0,51.6106,51.6106,51.5011,51.5409,11139.0
2023-11-17 11:05:00,51.75,51.81,51.7,51.8,11758.0,51.521,51.5808,51.4712,51.5708,11758.0
2023-11-17 11:10:00,51.81,51.82,51.77,51.79,7042.0,51.5808,51.5907,51.5409,51.5608,7042.0
2023-11-17 11:15:00,51.79,51.8,51.77,51.8,5784.0,51.5608,51.5708,51.5409,51.5708,5784.0
2023-11-17 11:20:00,51.79,51.82,51.77,51.8,9176.0,51.5608,51.5907,51.5409,51.5708,9176.0
2023-11-17 11:25:00,51.8,51.8,51.73,51.76,7472.0,51.5708,51.5708,51.5011,51.531,7472.0
2023-11-17 11:30:00,51.76,51.78,51.74,51.77,4570.0,51.531,51.5509,51.5111,51.5409,4570.0
2023-11-17 11:35:00,51.76,51.81,51.76,51.76,5498.0,51.531,51.5808,51.531,51.531,5498.0
2023-11-17 11:40:00,51.76,51.77,51.74,51.75,4512.0,51.531,51.5409,51.5111,51.521,4512.0
2023-11-17 11:45:00,51.75,51.78,51.75,51.78,9039.0,51.521,51.5509,51.521,51.5509,9039.0
2023-11-17 11:50:00,51.76,51.78,51.75,51.75,9013.0,51.531,51.5509,51.521,51.521,9013.0
2023-11-17 11:55:00,51.75,51.76,51.7,51.71,34888.0,51.521,51.531,51.4712,51.4812,34888.0
2023-11-17 12:00:00,51.72,51.75,51.7,51.73,27134.0,51.4912,51.521,51.4712,51.5011,27134.0
2023-11-17 12:05:00,51.73,51.73,51.66,51.68,13795.0,51.5011,51.5011,51.4314,51.4513,13795.0
2023-11-17 12:10:00,51.68,51.69,51.65,51.66,5842.0,51.4513,51.4613,51.4215,51.4314,5842.0
2023-11-17 12:15:00,51.66,51.68,51.65,51.66,5741.0,51.4314,51.4513,51.4215,51.4314,5741.0
2023-11-17 12:20:00,51.66,51.67,51.64,51.66,4558.0,51.4314,51.4414,51.4115,51.4314,4558.0
2023-11-17 12:25:00,51.66,51.66,51.61,51.63,6786.0,51.4314,51.4314,51.3816,51.4016,6786.0
2023-11-17 12:30:00,51.63,51.65,51.62,51.63,22745.0,51.4016,51.4215,51.3916,51.4016,22745.0
2023-11-17 12:35:00,51.64,51.64,51.59,51.59,9506.0,51.4115,51.4115,51.3617,51.3617,9506.0
2023-11-17 12:40:00,51.59,51.62,51.57,51.57,13320.0,51.3617,51.3916,51.3418,51.3418,13320.0
2023-11-17 12:45:00,51.57,51.62,51.57,51.59,9422.0,51.3418,51.3916,51.3418,51.3617,9422.0
2023-11-17 12:50:00,51.59,51.61,51.57,51.58,3375.0,51.3617,51.3816,51.3418,51.3518,3375.0
2023-11-17 12:55:00,51.57,51.58,51.56,51.57,2470.0,51.3418,51.3518,51.3319,51.3418,2470.0
2023-11-17 13:00:00,51.57,51.57,51.53,51.53,5931.0,51.3418,51.3418,51.302,51.302,5931.0
2023-11-17 13:05:00,51.53,51.55,51.5,51.55,4357.0,51.302,51.3219,51.2721,51.3219,4357.0
2023-11-17 13:10:00,51.55,51.55,51.52,51.55,7262.0,51.3219,51.3219,51.292,51.3219,7262.0
2023-11-17 13:15:00,51.55,51.57,51.54,51.57,8917.0,51.3219,51.3418,51.3119,51.3418,8917.0
2023-11-17 13:20:00,51.57,51.59,51.53,51.57,5926.0,51.3418,51.3617,51.302,51.3418,5926.0
2023-11-17 13:25:00,51.57,51.59,51.56,51.58,3968.0,51.3418,51.3617,51.3319,51.3518,3968.0
2023-11-17 13:30:00,51.59,51.6,51.57,51.58,7747.0,51.3617,51.3717,51.3418,51.3518,7747.0
2023-11-17 13:35:00,51.57,51.58,51.56,51.58,2321.0,51.3418,51.3518,51.3319,51.3518,2321.0
2023-11-17 13:40:00,51.58,51.6,51.57,51.58,2634.0,51.3518,51.3717,51.3418,51.3518,2634.0
2023-11-17 13:45:00,51.58,51.62,51.58,51.62,10133.0,51.3518,51.3916,51.3518,51.3916,10133.0
2023-11-17 13:50:00,51.61,51.61,51.58,51.59,9636.0,51.3816,51.3816,51.3518,51.3617,9636.0
2023-11-17 13:55:00,51.59,51.61,51.57,51.58,15264.0,51.3617,51.3816,51.3418,51.3518,15264.0
2023-11-17 14:00:00,51.58,51.59,51.53,51.53,21958.0,51.3518,51.3617,51.302,51.302,21958.0
2023-11-17 14:05:00,51.52,51.56,51.51,51.55,17894.0,51.292,51.3319,51.2821,51.3219,17894.0
2023-11-17 14:10:00,51.55,51.55,51.5,51.5,33815.0,51.3219,51.3219,51.2721,51.2721,33815.0
2023-11-17 14:15:00,51.5,51.56,51.5,51.53,16583.0,51.2721,51.3319,51.2721,51.302,16583.0
2023-11-17 14:20:00,51.53,51.54,51.46,51.46,25948.0,51.302,51.3119,51.2323,51.2323,25948.0
2023-11-17 14:25:00,51.46,51.47,51.4,51.41,15866.0,51.2323,51.2423,51.1726,51.1825,15866.0
2023-11-17 14:30:00,51.39,51.46,51.38,51.46,26426.0,51.1626,51.2323,51.1527,51.2323,26426.0
2023-11-17 14:35:00,51.46,51.47,51.42,51.47,17710.0,51.2323,51.2423,51.1925,51.2423,17710.0
2023-11-17 14:40:00,51.47,51.5,51.41,51.44,17062.0,51.2423,51.2721,51.1825,51.2124,17062.0
2023-11-17 14:45:00,51.45,51.47,51.45,51.46,7540.0,51.2223,51.2423,51.2223,51.2323,7540.0
2023-11-17 14:50:00,51.47,51.47,51.42,51.45,12430.0,51.2423,51.2423,51.1925,51.2223,12430.0
2023-11-17 14:55:00,51.45,51.51,51.44,51.5,27711.0,51.2223,51.2821,51.2124,51.2721,27711.0
2023-11-17 15:00:00,51.5,51.53,51.5,51.52,7539.0,51.2721,51.302,51.2721,51.292,7539.0
2023-11-17 15:05:00,51.53,51.53,51.44,51.44,19575.0,51.302,51.302,51.2124,51.2124,19575.0
2023-11-17 15:10:00,51.45,51.45,51.41,51.45,9331.0,51.2223,51.2223,51.1825,51.2223,9331.0
2023-11-17 15:15:00,51.44,51.44,51.4,51.43,13286.0,51.2124,51.2124,51.1726,51.2024,13286.0
2023-11-17 15:20:00,51.43,51.48,51.42,51.48,16679.0,51.2024,51.2522,51.1925,51.2522,16679.0
2023-11-17 15:25:00,51.48,51.54,51.47,51.53,22840.0,51.2522,51.3119,51.2423,51.302,22840.0
2023-11-17 15:30:00,51.53,51.57,51.41,51.43,36710.0,51.302,51.3418,51.1825,51.2024,36710.0
2023-11-17 15:35:00,51.42,51.47,51.39,51.46,25902.0,51.1925,51.2423,51.1626,51.2323,25902.0
2023-11-17 15:40:00,51.46,51.47,51.41,51.45,23647.0,51.2323,51.2423,51.1825,51.2223,23647.0
2023-11-17 15:45:00,51.44,51.48,51.42,51.44,42106.0,51.2124,51.2522,51.1925,51.2124,42106.0
2023-11-17 15:50:00,51.43,51.46,51.41,51.43,77599.0,51.2024,51.2323,51.1825,51.2024,77599.0
2023-11-17 15:55:00,51.44,51.52,51.43,51.48,182850.0,51.2124,51.292,51.2024,51.2522,182850.0
2023-11-20 09:30:00,51.56,51.59,51.34,51.46,43102.0,51.3319,51.3617,51.1128,51.2323,43102.0
2023-11-20 09:35:00,51.45,51.45,51.22,51.26,13982.0,51.2223,51.2223,50.9934,51.0332,13982.0
2023-11-20 09:40:00,51.27,51.4,51.23,51.23,10005.0,51.0431,51.1726,51.0033,51.0033,10005.0
2023-11-20 09:45:00,51.24,51.35,51.24,51.27,15792.0,51.0133,51.1228,51.0133,51.0431,15792.0
2023-11-20 09:50:00,51.28,51.38,51.24,51.35,15863.0,51.0531,51.1527,51.0133,51.1228,15863.0
2023-11-20 09:55:00,51.35,51.41,51.29,51.39,15218.0,51.1228,51.1825,51.0631,51.1626,15218.0
2023-11-20 10:00:00,51.38,51.44,51.38,51.43,23977.0,51.1527,51.2124,51.1527,51.2024,23977.0
2023-11-20 10:05:00,51.43,51.48,51.38,51.48,13728.0,51.2024,51.2522,51.1527,51.2522,13728.0
2023-11-20 10:10:00,51.48,51.55,51.48,51.51,9322.0,51.2522,51.3219,51.2522,51.2821,9322.0
2023-11-20 10:15:00,51.51,51.59,51.48,51.56,77228.0,51.2821,51.3617,51.2522,51.3319,77228.0
2023-11-20 10:20:00,51.55,51.61,51.54,51.57,24427.0,51.3219,51.3816,51.3119,51.3418,24427.0
2023-11-20 10:25:00,51.57,51.58,51.52,51.58,7466.0,51.3418,51.3518,51.292,51.3518,7466.0
2023-11-20 10:30:00,51.58,51.61,51.49,51.54,21336.0,51.3518,51.3816,51.2622,51.3119,21336.0
2023-11-20 10:35:00,51.54,51.55,51.51,51.54,7207.0,51.3119,51.3219,51.2821,51.3119,7207.0
2023-11-20 10:40:00,51.52,51.52,51.45,51.47,26017.0,51.292,51.292,51.2223,51.2423,26017.0
2023-11-20 10:45:00,51.47,51.52,51.46,51.49,10191.0,51.2423,51.292,51.2323,51.2622,10191.0
2023-11-20 10:50:00,51.5,51.53,51.45,51.49,20743.0,51.2721,51.302,51.2223,51.2622,20743.0
2023-11-20 10:55:00,51.48,51.48,51.41,51.46,63893.0,51.2522,51.2522,51.1825,51.2323,63893.0
2023-11-20 11:00:00,51.46,51.51,51.45,51.46,27456.0,51.2323,51.2821,51.2223,51.2323,27456.0
2023-11-20 11:05:00,51.46,51.5,51.44,51.48,25770.0,51.2323,51.2721,51.2124,51.2522,25770.0
2023-11-20 11:10:00,51.48,51.5,51.43,51.45,14155.0,51.2522,51.2721,51.2024,51.2223,14155.0
2023-11-20 11:15:00,51.44,51.46,51.37,51.41,23866.0,51.2124,51.2323,51.1427,51.1825,23866.0
2023-11-20 11:20:00,51.4,51.42,51.38,51.4,7956.0,51.1726,51.1925,51.1527,51.1726,7956.0
2023-11-20 11:25:00,51.4,51.44,51.35,51.4,41114.0,51.1726,51.2124,51.1228,51.1726,41114.0
2023-11-20 11:30:00,51.4,51.42,51.37,51.39,18337.0,51.1726,51.1925,51.1427,51.1626,18337.0
2023-11-20 11:35:00,51.4,51.42,51.38,51.41,25755.0,51.1726,51.1925,51.1527,51.1825,25755.0
2023-11-20 11:40:00,51.41,51.41,51.35,51.38,8042.0,51.1825,51.1825,51.1228,51.1527,8042.0
2023-11-20 11:45:00,51.38,51.39,51.33,51.38,40951.0,51.1527,51.1626,51.1029,51.1527,40951.0
2023-11-20 11:50:00,51.38,51.42,51.37,51.41,13658.0,51.1527,51.1925,51.1427,51.1825,13658.0
2023-11-20 11:55:00,51.41,51.44,51.4,51.42,6849.0,51.1825,51.2124,51.1726,51.1925,6849.0
2023-11-20 12:00:00,51.41,51.44,51.41,51.41,5809.0,51.1825,51.2124,51.1825,51.1825,5809.0
2023-11-20 12:05:00,51.42,51.46,51.41,51.44,24092.0,51.1925,51.2323,51.1825,51.2124,24092.0
2023-11-20 12:10:00,51.45,51.46,51.44,51.45,3300.0,51.2223,51.2323,51.2124,51.2223,3300.0
2023-11-20 12:15:00,51.45,51.52,51.44,51.51,10739.0,51.2223,51.292,51.2124,51.2821,10739.0
2023-11-20 12:20:00,51.51,51.51,51.47,51.51,5814.0,51.2821,51.2821,51.2423,51.2821,5814.0
2023-11-20 12:25:00,51.51,51.53,51.49,51.52,14069.0,51.2821,51.302,51.2622,51.292,14069.0
2023-11-20 12:30:00,51.53,51.6,51.52,51.59,9202.0,51.302,51.3717,51.292,51.3617,9202.0
2023-11-20 12:35:00,51.59,51.62,51.57,51.62,11100.0,51.3617,51.3916,51.3418,51.3916,11100.0
2023-11-20 12:40:00,51.62,51.65,51.59,51.6,9220.0,51.3916,51.4215,51.3617,51.3717,9220.0
2023-11-20 12:45:00,51.6,51.66,51.59,51.62,6000.0,51.3717,51.4314,51.3617,51.3916,6000.0
2023-11-20 12:50:00,51.63,51.63,51.58,51.58,8004.0,51.4016,51.4016,51.3518,51.3518,8004.0
2023-11-20 12:55:00,51.59,51.59,51.54,51.55,5142.0,51.3617,51.3617,51.3119,51.3219,5142.0
2023-11-20 13:00:00,51.55,51.63,51.54,51.61,18384.0,51.3219,51.4016,51.3119,51.3816,18384.0
2023-11-20 13:05:00,51.59,51.63,51.57,51.59,9933.0,51.3617,51.4016,51.3418,51.3617,9933.0
2023-11-20 13:10:00,51.59,51.63,51.58,51.61,9354.0,51.3617,51.4016,51.3518,51.3816,9354.0
2023-11-20 13:15:00,51.61,51.63,51.59,51.6,9401.0,51.3816,51.4016,51.3617,51.3717,9401.0
2023-11-20 13:20:00,51.6,51.63,51.57,51.57,24292.0,51.3717,51.4016,51.3418,51.3418,24292.0
2023-11-20 13:25:00,51.56,51.57,51.55,51.55,8436.0,51.3319,51.3418,51.3219,51.3219,8436.0
2023-11-20 13:30:00,51.55,51.56,51.5,51.51,8315.0,51.3219,51.3319,51.2721,51.2821,8315.0
2023-11-20 13:35:00,51.51,51.53,51.47,51.47,12813.0,51.2821,51.302,51.2423,51.2423,12813.0
2023-11-20 13:40:00,51.48,51.51,51.46,51.5,9985.0,51.2522,51.2821,51.2323,51.2721,9985.0
2023-11-20 13:45:00,51.5,51.51,51.4,51.47,17497.0,51.2721,51.2821,51.1726,51.2423,17497.0
2023-11-20 13:50:00,51.47,51.5,51.45,51.5,7940.0,51.2423,51.2721,51.2223,51.2721,7940.0
2023-11-20 13:55:00,51.49,51.5,51.44,51.46,22412.0,51.2622,51.2721,51.2124,51.2323,22412.0
2023-11-20 14:00:00,51.45,51.46,51.42,51.44,11534.0,51.2223,51.2323,51.1925,51.2124,11534.0
2023-11-20 14:05:00,51.44,51.44,51.36,51.36,11297.0,51.2124,51.2124,51.1327,51.1327,11297.0
2023-11-20 14:10:00,51.36,51.39,51.34,51.34,18229.0,51.1327,51.1626,51.1128,51.1128,18229.0
2023-11-20 14:15:00,51.34,51.39,51.32,51.33,15766.0,51.1128,51.1626,51.0929,51.1029,15766.0
2023-11-20 14:20:00,51.32,51.4,51.32,51.39,49691.0,51.0929,51.1726,51.0929,51.1626,49691.0
2023-11-20 14:25:00,51.38,51.39,51.31,51.37,28143.0,51.1527,51.1626,51.083,51.1427,28143.0
2023-11-20 14:30:00,51.37,51.4,51.37,51.4,39475.0,51.1427,51.1726,51.1427,51.1726,39475.0
2023-11-20 14:35:00,51.4,51.44,51.37,51.39,33332.0,51.1726,51.2124,51.1427,51.1626,33332.0
2023-11-20 14:40:00,51.38,51.48,51.38,51.46,35935.0,51.1527,51.2522,51.1527,51.2323,35935.0
2023-11-20 14:45:00,51.47,51.51,51.46,51.46,15395.0,51.2423,51.2821,51.2323,51.2323,15395.0
2023-11-20 14:50:00,51.46,51.52,51.45,51.51,13906.0,51.2323,51.292,51.2223,51.2821,13906.0
2023-11-20 14:55:00,51.51,51.53,51.49,51.53,13484.0,51.2821,51.302,51.2622,51.302,13484.0
2023-11-20 15:00:00,51.53,51.58,51.52,51.57,44572.0,51.302,51.3518,51.292,51.3418,44572.0
2023-11-20 15:05:00,51.57,51.57,51.52,51.55,25414.0,51.3418,51.3418,51.292,51.3219,25414.0
2023-11-20 15:10:00,51.56,51.58,51.55,51.56,11969.0,51.3319,51.3518,51.3219,51.3319,11969.0
2023-11-20 15:15:00,51.56,51.57,51.52,51.54,14706.0,51.3319,51.3418,51.292,51.3119,14706.0
2023-11-20 15:20:00,51.54,51.54,51.47,51.48,13781.0,51.3119,51.3119,51.2423,51.2522,13781.0
2023-11-20 15:25:00,51.49,51.63,51.49,51.6,19459.0,51.2622,51.4016,51.2622,51.3717,19459.0
2023-11-20 15:30:00,51.6,51.64,51.59,51.63,11133.0,51.3717,51.4115,51.3617,51.4016,11133.0
2023-11-20 15:35:00,51.62,51.63,51.59,51.6,16456.0,51.3916,51.4016,51.3617,51.3717,16456.0
2023-11-20 15:40:00,51.6,51.62,51.59,51.62,18810.0,51.3717,51.3916,51.3617,51.3916,18810.0
2023-11-20 15:45:00,51.62,51.64,51.6,51.61,28009.0,51.3916,51.4115,51.3717,51.3816,28009.0
2023-11-20 15:50:00,51.6,51.61,51.51,51.52,70416.0,51.3717,51.3816,51.2821,51.292,70416.0
2023-11-20 15:55:00,51.52,51.52,51.45,51.47,189825.0,51.292,51.292,51.2223,51.2423,189825.0
2023-11-21 09:30:00,51.39,51.48,51.38,51.41,17667.0,51.1626,51.2522,51.1527,51.1825,17667.0
2023-11-21 09:35:00,51.36,51.42,51.29,51.39,12219.0,51.1327,51.1925,51.0631,51.1626,12219.0
2023-11-21 09:40:00,51.4,51.55,51.39,51.54,8840.0,51.1726,51.3219,51.1626,51.3119,8840.0
2023-11-21 09:45:00,51.51,51.53,51.46,51.49,6006.0,51.2821,51.302,51.2323,51.2622,6006.0
2023-11-21 09:50:00,51.51,51.57,51.5,51.56,7142.0,51.2821,51.3418,51.2721,51.3319,7142.0
2023-11-21 09:55:00,51.55,51.67,51.55,51.67,9953.0,51.3219,51.4414,51.3219,51.4414,9953.0
2023-11-21 10:00:00,51.66,51.71,51.63,51.63,8915.0,51.4314,51.4812,51.4016,51.4016,8915.0
2023-11-21 10:05:00,51.62,51.7,51.6,51.65,13041.0,51.3916,51.4712,51.3717,51.4215,13041.0
2023-11-21 10:10:00,51.66,51.74,51.65,51.73,3822.0,51.4314,51.5111,51.4215,51.5011,3822.0
2023-11-21 10:15:00,51.72,51.8,51.72,51.78,7247.0,51.4912,51.5708,51.4912,51.5509,7247.0
2023-11-21 10:20:00,51.79,51.81,51.75,51.78,4044.0,51.5608,51.5808,51.521,51.5509,4044.0
2023-11-21 10:25:00,51.76,51.81,51.7,51.71,10843.0,51.531,51.5808,51.4712,51.4812,10843.0
2023-11-21 10:30:00,51.7,51.7,51.65,51.66,3869.0,51.4712,51.4712,51.4215,51.4314,3869.0
2023-11-21 10:35:00,51.68,51.7,51.67,51.68,5638.0,51.4513,51.4712,51.4414,51.4513,5638.0
2023-11-21 10:40:00,51.7,51.74,51.68,51.73,5177.0,51.4712,51.5111,51.4513,51.5011,5177.0
2023-11-21 10:45:00,51.72,51.78,51.7,51.76,6789.0,51.4912,51.5509,51.4712,51.531,6789.0
2023-11-21 10:50:00,51.79,51.88,51.79,51.86,3972.0,51.5608,51.6504,51.5608,51.6305,3972.0
2023-11-21 10:55:00,51.85,51.89,51.83,51.86,6217.0,51.6206,51.6604,51.6007,51.6305,6217.0
2023-11-21 11:00:00,51.87,51.92,51.86,51.89,6449.0,51.6405,51.6903,51.6305,51.6604,6449.0
2023-11-21 11:05:00,51.88,51.9,51.85,51.87,5814.0,51.6504,51.6704,51.6206,51.6405,5814.0
2023-11-21 11:10:00,51.86,51.86,51.75,51.77,4937.0,51.6305,51.6305,51.521,51.5409,4937.0
2023-11-21 11:15:00,51.78,51.81,51.76,51.77,3962.0,51.5509,51.5808,51.531,51.5409,3962.0
2023-11-21 11:20:00,51.78,51.8,51.77,51.8,4510.0,51.5509,51.5708,51.5409,51.5708,4510.0
2023-11-21 11:25:00,51.79,51.82,51.75,51.81,5416.0,51.5608,51.5907,51.521,51.5808,5416.0
2023-11-21 11:30:00,51.81,51.82,51.79,51.8,5707.0,51.5808,51.5907,51.5608,51.5708,5707.0
2023-11-21 11:35:00,51.8,51.8,51.76,51.79,8047.0,51.5708,51.5708,51.531,51.5608,8047.0
2023-11-21 11:40:00,51.79,51.82,51.76,51.78,28135.0,51.5608,51.5907,51.531,51.5509,28135.0
2023-11-21 11:45:00,51.77,51.78,51.74,51.77,4732.0,51.5409,51.5509,51.5111,51.5409,4732.0
2023-11-21 11:50:00,51.79,51.85,51.79,51.84,34902.0,51.5608,51.6206,51.5608,51.6106,34902.0
2023-11-21 11:55:00,51.84,51.86,51.84,51.86,4336.0,51.6106,51.6305,51.6106,51.6305,4336.0
2023-11-21 12:00:00,51.86,51.89,51.84,51.88,5923.0,51.6305,51.6604,51.6106,51.6504,5923.0
2023-11-21 12:05:00,51.87,51.89,51.87,51.88,3328.0,51.6405,51.6604,51.6405,51.6504,3328.0
2023-11-21 12:10:00,51.88,51.9,51.88,51.9,3049.0,51.6504,51.6704,51.6504,51.6704,3049.0
2023-11-21 12:15:00,51.89,51.92,51.88,51.9,5428.0,51.6604,51.6903,51.6504,51.6704,5428.0
2023-11-21 12:20:00,51.89,51.91,51.89,51.9,2407.0,51.6604,51.6803,51.6604,51.6704,2407.0
2023-11-21 12:25:00,51.9,51.99,51.89,51.98,19468.0,51.6704,51.76,51.6604,51.75,19468.0
2023-11-21 12:30:00,51.99,51.99,51.97,51.97,28218.0,51.76,51.76,51.74,51.74,28218.0
2023-11-21 12:35:00,51.98,51.99,51.96,51.97,9198.0,51.75,51.76,51.7301,51.74,9198.0
2023-11-21 12:40:00,51.97,52.0,51.94,52.0,9144.0,51.74,51.7699,51.7102,51.7699,9144.0
2023-11-21 12:45:00,52.0,52.06,51.98,52.05,18430.0,51.7699,51.8296,51.75,51.8197,18430.0
2023-11-21 12:50:00,52.06,52.09,52.05,52.08,3387.0,51.8296,51.8595,51.8197,51.8496,3387.0
2023-11-21 12:55:00,52.08,52.12,52.08,52.09,10202.0,51.8496,51.8894,51.8496,51.8595,10202.0
2023-11-21 13:00:00,52.08,52.09,52.05,52.08,4392.0,51.8496,51.8595,51.8197,51.8496,4392.0
2023-11-21 13:05:00,52.08,52.09,52.04,52.05,2504.0,51.8496,51.8595,51.8097,51.8197,2504.0
2023-11-21 13:10:00,52.06,52.07,52.02,52.03,7363.0,51.8296,51.8396,51.7898,51.7998,7363.0
2023-11-21 13:15:00,52.03,52.04,52.01,52.01,6587.0,51.7998,51.8097,51.7799,51.7799,6587.0
2023-11-21 13:20:00,52.01,52.03,51.98,51.98,3835.0,51.7799,51.7998,51.75,51.75,3835.0
2023-11-21 13:25:00,51.98,52.01,51.95,52.0,39651.0,51.75,51.7799,51.7201,51.7699,39651.0
2023-11-21 13:30:00,52.02,52.03,51.99,52.02,4410.0,51.7898,51.7998,51.76,51.7898,4410.0
2023-11-21 13:35:00,52.04,52.06,52.02,52.06,3079.0,51.8097,51.8296,51.7898,51.8296,3079.0
2023-11-21 13:40:00,52.06,52.07,52.04,52.04,5994.0,51.8296,51.8396,51.8097,51.8097,5994.0
2023-11-21 13:45:00,52.04,52.07,52.02,52.04,6466.0,51.8097,51.8396,51.7898,51.8097,6466.0
2023-11-21 13:50:00,52.04,52.07,52.04,52.06,7163.0,51.8097,51.8396,51.8097,51.8296,7163.0
2023-11-21 13:55:00,52.06,52.07,52.03,52.03,3274.0,51.8296,51.8396,51.7998,51.7998,3274.0
2023-11-21 14:00:00,52.02,52.02,51.98,52.0,6948.0,51.7898,51.7898,51.75,51.7699,6948.0
2023-11-21 14:05:00,51.99,52.03,51.99,52.02,6973.0,51.76,51.7998,51.76,51.7898,6973.0
2023-11-21 14:10:00,52.02,52.04,51.99,52.03,5817.0,51.7898,51.8097,51.76,51.7998,5817.0
2023-11-21 14:15:00,52.03,52.04,51.99,51.99,5726.0,51.7998,51.8097,51.76,51.76,5726.0
2023-11-21 14:20:00,52.0,52.01,51.98,51.98,3693.0,51.7699,51.7799,51.75,51.75,3693.0
2023-11-21 14:25:00,51.99,52.0,51.97,52.0,5006.0,51.76,51.7699,51.74,51.7699,5006.0
2023-11-21 14:30:00,52.0,52.0,51.93,51.93,5435.0,51.7699,51.7699,51.7002,51.7002,5435.0
2023-11-21 14:35:00,51.93,51.94,51.9,51.94,12976.0,51.7002,51.7102,51.6704,51.7102,12976.0
2023-11-21 14:40:00,51.95,51.96,51.93,51.96,5042.0,51.7201,51.7301,51.7002,51.7301,5042.0
2023-11-21 14:45:00,51.95,52.0,51.94,52.0,5190.0,51.7201,51.7699,51.7102,51.7699,5190.0
2023-11-21 14:50:00,52.0,52.0,51.94,51.97,9432.0,51.7699,51.7699,51.7102,51.74,9432.0
2023-11-21 14:55:00,51.96,52.01,51.94,52.01,6268.0,51.7301,51.7799,51.7102,51.7799,6268.0
2023-11-21 15:00:00,52.01,52.07,52.01,52.04,12479.0,51.7799,51.8396,51.7799,51.8097,12479.0
2023-11-21 15:05:00,52.03,52.07,52.02,52.05,7662.0,51.7998,51.8396,51.7898,51.8197,7662.0
2023-11-21 15:10:00,52.05,52.08,52.04,52.05,8927.0,51.8197,51.8496,51.8097,51.8197,8927.0
2023-11-21 15:15:00,52.05,52.09,52.04,52.09,15952.0,51.8197,51.8595,51.8097,51.8595,15952.0
2023-11-21 15:20:00,52.08,52.08,52.04,52.08,12049.0,51.8496,51.8496,51.8097,51.8496,12049.0
2023-11-21 15:25:00,52.08,52.09,52.03,52.08,12995.0,51.8496,51.8595,51.7998,51.8496,12995.0
2023-11-21 15:30:00,52.08,52.08,52.04,52.05,15556.0,51.8496,51.8496,51.8097,51.8197,15556.0
2023-11-21 15:35:00,52.04,52.05,52.0,52.03,15232.0,51.8097,51.8197,51.7699,51.7998,15232.0
2023-11-21 15:40:00,52.03,52.03,52.0,52.01,22526.0,51.7998,51.7998,51.7699,51.7799,22526.0
2023-11-21 15:45:00,52.01,52.02,51.94,52.02,22160.0,51.7799,51.7898,51.7102,51.7898,22160.0
2023-11-21 15:50:00,52.02,52.03,51.97,52.03,45211.0,51.7898,51.7998,51.74,51.7998,45211.0
2023-11-21 15:55:00,52.03,52.06,51.98,52.01,127611.0,51.7998,51.8296,51.75,51.7799,127611.0
2023-11-22 09:30:00,51.96,52.03,51.79,51.84,31388.0,51.7301,51.7998,51.5608,51.6106,31388.0
2023-11-22 09:35:00,51.88,52.11,51.85,52.11,4989.0,51.6504,51.8794,51.6206,51.8794,4989.0
2023-11-22 09:40:00,52.14,52.17,52.09,52.1,9318.0,51.9093,51.9392,51.8595,51.8695,9318.0
2023-11-22 09:45:00,52.11,52.13,52.03,52.06,9108.0,51.8794,51.8993,51.7998,51.8296,9108.0
2023-11-22 09:50:00,52.05,52.09,51.96,51.97,9586.0,51.8197,51.8595,51.7301,51.74,9586.0
2023-11-22 09:55:00,51.97,52.02,51.94,52.02,4718.0,51.74,51.7898,51.7102,51.7898,4718.0
2023-11-22 10:00:00,52.02,52.03,51.91,51.91,4975.0,51.7898,51.7998,51.6803,51.6803,4975.0
2023-11-22 10:05:00,51.93,51.94,51.8,51.8,16168.0,51.7002,51.7102,51.5708,51.5708,16168.0
2023-11-22 10:10:00,51.8,52.04,51.76,52.04,75810.0,51.5708,51.8097,51.531,51.8097,75810.0
2023-11-22 10:15:00,52.03,52.03,51.93,51.99,4876.0,51.7998,51.7998,51.7002,51.76,4876.0
2023-11-22 10:20:00,51.98,52.01,51.89,51.96,16701.0,51.75,51.7799,51.6604,51.7301,16701.0
2023-11-22 10:25:00,51.97,52.03,51.95,52.03,4473.0,51.74,51.7998,51.7201,51.7998,4473.0
2023-11-22 10:30:00,52.02,52.14,52.02,52.12,18403.0,51.7898,51.9093,51.7898,51.8894,18403.0
2023-11-22 10:35:00,52.11,52.15,52.09,52.09,8317.0,51.8794,51.9192,51.8595,51.8595,8317.0
2023-11-22 10:40:00,52.08,52.16,52.08,52.12,8539.0,51.8496,51.9292,51.8496,51.8894,8539.0
2023-11-22 10:45:00,52.1,52.15,52.07,52.13,17388.0,51.8695,51.9192,51.8396,51.8993,17388.0
2023-11-22 10:50:00,52.11,52.13,52.01,52.04,8321.0,51.8794,51.8993,51.7799,51.8097,8321.0
2023-11-22 10:55:00,52.02,52.09,52.01,52.08,4819.0,51.7898,51.8595,51.7799,51.8496,4819.0
2023-11-22 11:00:00,52.09,52.13,52.06,52.07,3996.0,51.8595,51.8993,51.8296,51.8396,3996.0
2023-11-22 11:05:00,52.08,52.17,52.08,52.16,6064.0,51.8496,51.9392,51.8496,51.9292,6064.0
2023-11-22 11:10:00,52.16,52.18,52.15,52.17,4788.0,51.9292,51.9491,51.9192,51.9392,4788.0
2023-11-22 11:15:00,52.18,52.22,52.17,52.19,6719.0,51.9491,51.9889,51.9392,51.9591,6719.0
2023-11-22 11:20:00,52.19,52.22,52.17,52.22,5429.0,51.9591,51.9889,51.9392,51.9889,5429.0
2023-11-22 11:25:00,52.23,52.24,52.2,52.23,9116.0,51.9989,52.0089,51.969,51.9989,9116.0
2023-11-22 11:30:00,52.24,52.31,52.24,52.29,10960.0,52.0089,52.0785,52.0089,52.0586,10960.0
2023-11-22 11:35:00,52.28,52.3,52.26,52.26,6209.0,52.0487,52.0686,52.0288,52.0288,6209.0
2023-11-22 11:40:00,52.26,52.3,52.26,52.3,2902.0,52.0288,52.0686,52.0288,52.0686,2902.0
2023-11-22 11:45:00,52.3,52.32,52.29,52.3,5795.0,52.0686,52.0885,52.0586,52.0686,5795.0
2023-11-22 11:50:00,52.3,52.33,52.29,52.29,5822.0,52.0686,52.0985,52.0586,52.0586,5822.0
2023-11-22 11:55:00,52.29,52.37,52.29,52.37,10281.0,52.0586,52.1383,52.0586,52.1383,10281.0
2023-11-22 12:00:00,52.37,52.38,52.33,52.34,7733.0,52.1383,52.1482,52.0985,52.1084,7733.0
2023-11-22 12:05:00,52.35,52.41,52.35,52.38,7582.0,52.1184,52.1781,52.1184,52.1482,7582.0
2023-11-22 12:10:00,52.39,52.41,52.33,52.33,15159.0,52.1582,52.1781,52.0985,52.0985,15159.0
2023-11-22 12:15:00,52.32,52.36,52.3,52.32,5675.0,52.0885,52.1283,52.0686,52.0885,5675.0
2023-11-22 12:20:00,52.33,52.35,52.27,52.28,13302.0,52.0985,52.1184,52.0387,52.0487,13302.0
2023-11-22 12:25:00,52.23,52.26,52.21,52.22,6779.0,51.9989,52.0288,51.979,51.9889,6779.0
2023-11-22 12:30:00,52.21,52.21,52.14,52.16,7325.0,51.979,51.979,51.9093,51.9292,7325.0
2023-11-22 12:35:00,52.15,52.18,52.14,52.18,6313.0,51.9192,51.9491,51.9093,51.9491,6313.0
2023-11-22 12:40:00,52.16,52.16,52.1,52.11,4998.0,51.9292,51.9292,51.8695,51.8794,4998.0
2023-11-22 12:45:00,52.11,52.12,52.09,52.1,4991.0,51.8794,51.8894,51.8595,51.8695,4991.0
2023-11-22 12:50:00,52.08,52.18,52.07,52.16,7146.0,51.8496,51.9491,51.8396,51.9292,7146.0
2023-11-22 12:55:00,52.16,52.19,52.15,52.19,4357.0,51.9292,51.9591,51.9192,51.9591,4357.0
2023-11-22 13:00:00,52.18,52.2,52.15,52.16,3856.0,51.9491,51.969,51.9192,51.9292,3856.0
2023-11-22 13:05:00,52.16,52.32,52.16,52.28,59894.0,51.9292,52.0885,51.9292,52.0487,59894.0
2023-11-22 13:10:00,52.28,52.29,52.24,52.24,9544.0,52.0487,52.0586,52.0089,52.0089,9544.0
2023-11-22 13:15:00,52.25,52.26,52.18,52.19,5679.0,52.0188,52.0288,51.9491,51.9591,5679.0
2023-11-22 13:20:00,52.2,52.26,52.2,52.23,29740.0,51.969,52.0288,51.969,51.9989,29740.0
2023-11-22 13:25:00,52.22,52.25,52.22,52.25,5825.0,51.9889,52.0188,51.9889,52.0188,5825.0
2023-11-22 13:30:00,52.25,52.27,52.19,52.21,8163.0,52.0188,52.0387,51.9591,51.979,8163.0
2023-11-22 13:35:00,52.21,52.24,52.2,52.23,5400.0,51.979,52.0089,51.969,51.9989,5400.0
2023-11-22 13:40:00,52.22,52.23,52.17,52.17,5223.0,51.9889,51.9989,51.9392,51.9392,5223.0
2023-11-22 13:45:00,52.18,52.2,52.17,52.19,5887.0,51.9491,51.969,51.9392,51.9591,5887.0
2023-11-22 13:50:00,52.17,52.17,52.13,52.13,7112.0,51.9392,51.9392,51.8993,51.8993,7112.0
2023-11-22 13:55:00,52.13,52.15,52.11,52.11,4880.0,51.8993,51.9192,51.8794,51.8794,4880.0
2023-11-22 14:00:00,52.1,52.13,52.08,52.1,23694.0,51.8695,51.8993,51.8496,51.8695,23694.0
2023-11-22 14:05:00,52.11,52.15,52.11,52.11,3290.0,51.8794,51.9192,51.8794,51.8794,3290.0
2023-11-22 14:10:00,52.1,52.11,52.07,52.07,3194.0,51.8695,51.8794,51.8396,51.8396,3194.0
2023-11-22 14:15:00,52.07,52.1,52.05,52.08,4193.0,51.8396,51.8695,51.8197,51.8496,4193.0
2023-11-22 14:20:00,52.07,52.07,52.04,52.06,4924.0,51.8396,51.8396,51.8097,51.8296,4924.0
2023-11-22 14:25:00,52.06,52.09,52.06,52.09,15539.0,51.8296,51.8595,51.8296,51.8595,15539.0
2023-11-22 14:30:00,52.1,52.11,52.02,52.02,6958.0,51.8695,51.8794,51.7898,51.7898,6958.0
2023-11-22 14:35:00,52.03,52.06,51.95,51.96,8571.0,51.7998,51.8296,51.7201,51.7301,8571.0
2023-11-22 14:40:00,51.95,52.11,51.94,52.08,64200.0,51.7201,51.8794,51.7102,51.8496,64200.0
2023-11-22 14:45:00,52.09,52.11,52.07,52.1,4365.0,51.8595,51.8794,51.8396,51.8695,4365.0
2023-11-22 14:50:00,52.1,52.14,52.09,52.14,9215.0,51.8695,51.9093,51.8595,51.9093,9215.0
2023-11-22 14:55:00,52.14,52.17,52.12,52.14,8226.0,51.9093,51.9392,51.8894,51.9093,8226.0
2023-11-22 15:00:00,52.13,52.15,52.1,52.14,9701.0,51.8993,51.9192,51.8695,51.9093,9701.0
2023-11-22 15:05:00,52.14,52.15,52.11,52.14,11253.0,51.9093,51.9192,51.8794,51.9093,11253.0
2023-11-22 15:10:00,52.14,52.16,52.12,52.15,6577.0,51.9093,51.9292,51.8894,51.9192,6577.0
2023-11-22 15:15:00,52.15,52.18,52.14,52.18,5771.0,51.9192,51.9491,51.9093,51.9491,5771.0
2023-11-22 15:20:00,52.17,52.18,52.13,52.16,9825.0,51.9392,51.9491,51.8993,51.9292,9825.0
2023-11-22 15:25:00,52.18,52.2,52.16,52.2,7497.0,51.9491,51.969,51.9292,51.969,7497.0
2023-11-22 15:30:00,52.19,52.21,52.17,52.2,16475.0,51.9591,51.979,51.9392,51.969,16475.0
2023-11-22 15:35:00,52.2,52.22,52.17,52.19,18089.0,51.969,51.9889,51.9392,51.9591,18089.0
2023-11-22 15:40:00,52.19,52.2,52.17,52.19,15199.0,51.9591,51.969,51.9392,51.9591,15199.0
2023-11-22 15:45:00,52.19,52.25,52.19,52.24,18962.0,51.9591,52.0188,51.9591,52.0089,18962.0
2023-11-22 15:50:00,52.24,52.24,52.16,52.18,31601.0,52.0089,52.0089,51.9292,51.9491,31601.0
2023-11-22 15:55:00,52.18,52.3,52.18,52.27,113780.0,51.9491,52.0686,51.9491,52.0387,113780.0
2023-11-24 09:30:00,52.39,52.5,52.29,52.33,16620.0,52.1582,52.2677,52.0586,52.0985,16620.0
2023-11-24 09:35:00,52.31,52.48,52.31,52.46,7553.0,52.0785,52.2478,52.0785,52.2279,7553.0
2023-11-24 09:40:00,52.46,52.53,52.46,52.5,15599.0,52.2279,52.2976,52.2279,52.2677,15599.0
2023-11-24 09:45:00,52.49,52.5,52.37,52.39,11726.0,52.2577,52.2677,52.1383,52.1582,11726.0
2023-11-24 09:50:00,52.4,52.41,52.32,52.36,5393.0,52.1681,52.1781,52.0885,52.1283,5393.0
2023-11-24 09:55:00,52.35,52.43,52.35,52.38,11021.0,52.1184,52.198,52.1184,52.1482,11021.0
2023-11-24 10:00:00,52.39,52.48,52.39,52.47,13441.0,52.1582,52.2478,52.1582,52.2378,13441.0
2023-11-24 10:05:00,52.46,52.49,52.42,52.44,7757.0,52.2279,52.2577,52.1881,52.208,7757.0
2023-11-24 10:10:00,52.45,52.47,52.44,52.45,8075.0,52.2179,52.2378,52.208,52.2179,8075.0
2023-11-24 10:15:00,52.46,52.49,52.45,52.45,4966.0,52.2279,52.2577,52.2179,52.2179,4966.0
2023-11-24 10:20:00,52.45,52.46,52.42,52.46,2498.0,52.2179,52.2279,52.1881,52.2279,2498.0
2023-11-24 10:25:00,52.47,52.53,52.46,52.53,7689.0,52.2378,52.2976,52.2279,52.2976,7689.0
2023-11-24 10:30:00,52.54,52.55,52.5,52.51,4714.0,52.3075,52.3175,52.2677,52.2777,4714.0
2023-11-24 10:35:00,52.51,52.51,52.44,52.45,5052.0,52.2777,52.2777,52.208,52.2179,5052.0
2023-11-24 10:40:00,52.45,52.48,52.42,52.42,3699.0,52.2179,52.2478,52.1881,52.1881,3699.0
2023-11-24 10:45:00,52.42,52.49,52.41,52.45,10284.0,52.1881,52.2577,52.1781,52.2179,10284.0
2023-11-24 10:50:00,52.46,52.48,52.44,52.47,6230.0,52.2279,52.2478,52.208,52.2378,6230.0
2023-11-24 10:55:00,52.46,52.48,52.45,52.46,3553.0,52.2279,52.2478,52.2179,52.2279,3553.0
2023-11-24 11:00:00,52.46,52.46,52.4,52.41,2202.0,52.2279,52.2279,52.1681,52.1781,2202.0
2023-11-24 11:05:00,52.38,52.38,52.36,52.36,2870.0,52.1482,52.1482,52.1283,52.1283,2870.0
2023-11-24 11:10:00,52.37,52.38,52.31,52.31,8683.0,52.1383,52.1482,52.0785,52.0785,8683.0
2023-11-24 11:15:00,52.32,52.33,52.29,52.31,4113.0,52.0885,52.0985,52.0586,52.0785,4113.0
2023-11-24 11:20:00,52.31,52.33,52.27,52.31,3764.0,52.0785,52.0985,52.0387,52.0785,3764.0
2023-11-24 11:25:00,52.32,52.34,52.27,52.28,3381.0,52.0885,52.1084,52.0387,52.0487,3381.0
2023-11-24 11:30:00,52.31,52.31,52.29,52.29,4907.0,52.0785,52.0785,52.0586,52.0586,4907.0
2023-11-24 11:35:00,52.28,52.3,52.28,52.28,1192.0,52.0487,52.0686,52.0487,52.0487,1192.0
2023-11-24 11:40:00,52.28,52.28,52.24,52.25,2936.0,52.0487,52.0487,52.0089,52.0188,2936.0
2023-11-24 11:45:00,52.24,52.24,52.22,52.23,2020.0,52.0089,52.0089,51.9889,51.9989,2020.0
2023-11-24 11:50:00,52.23,52.23,52.22,52.22,1301.0,51.9989,51.9989,51.9889,51.9889,1301.0
2023-11-24 11:55:00,52.22,52.23,52.21,52.23,3218.0,51.9889,51.9989,51.979,51.9989,3218.0
2023-11-24 12:00:00,52.22,52.25,52.21,52.21,4357.0,51.9889,52.0188,51.979,51.979,4357.0
2023-11-24 12:05:00,52.21,52.22,52.2,52.21,4745.0,51.979,51.9889,51.969,51.979,4745.0
2023-11-24 12:10:00,52.21,52.21,52.16,52.21,27820.0,51.979,51.979,51.9292,51.979,27820.0
2023-11-24 12:15:00,52.21,52.32,52.21,52.25,41358.0,51.979,52.0885,51.979,52.0188,41358.0
2023-11-24 12:20:00,52.25,52.28,52.22,52.23,4370.0,52.0188,52.0487,51.9889,51.9989,4370.0
2023-11-24 12:25:00,52.23,52.23,52.19,52.19,7485.0,51.9989,51.9989,51.9591,51.9591,7485.0
2023-11-24 12:30:00,52.19,52.24,52.19,52.23,3943.0,51.9591,52.0089,51.9591,51.9989,3943.0
2023-11-24 12:35:00,52.24,52.25,52.21,52.22,4402.0,52.0089,52.0188,51.979,51.9889,4402.0
2023-11-24 12:40:00,52.23,52.26,52.2,52.23,3965.0,51.9989,52.0288,51.969,51.9989,3965.0
2023-11-24 12:45:00,52.24,52.26,52.19,52.19,10700.0,52.0089,52.0288,51.9591,51.9591,10700.0
2023-11-24 12:50:00,52.19,52.21,52.17,52.18,24143.0,51.9591,51.979,51.9392,51.9491,24143.0
2023-11-24 12:55:00,52.19,52.25,52.16,52.25,28266.0,51.9591,52.0188,51.9292,52.0188,28266.0
2023-11-27 09:30:00,52.03,52.15,52.0,52.07,17376.0,51.7998,51.9192,51.7699,51.8396,17376.0
2023-11-27 09:35:00,52.09,52.24,52.09,52.19,11268.0,51.8595,52.0089,51.8595,51.9591,11268.0
2023-11-27 09:40:00,52.2,52.2,52.09,52.15,13009.0,51.969,51.969,51.8595,51.9192,13009.0
2023-11-27 09:45:00,52.16,52.23,52.12,52.23,12445.0,51.9292,51.9989,51.8894,51.9989,12445.0
2023-11-27 09:50:00,52.25,52.25,52.14,52.2,24372.0,52.0188,52.0188,51.9093,51.969,24372.0
2023-11-27 09:55:00,52.2,52.3,52.14,52.25,117673.0,51.969,52.0686,51.9093,52.0188,117673.0
2023-11-27 10:00:00,52.25,52.43,52.21,52.41,21525.0,52.0188,52.198,51.979,52.1781,21525.0
2023-11-27 10:05:00,52.44,52.44,52.3,52.34,11342.0,52.208,52.208,52.0686,52.1084,11342.0
2023-11-27 10:10:00,52.33,52.38,52.32,52.35,6312.0,52.0985,52.1482,52.0885,52.1184,6312.0
2023-11-27 10:15:00,52.37,52.38,52.3,52.31,14054.0,52.1383,52.1482,52.0686,52.0785,14054.0
2023-11-27 10:20:00,52.31,52.34,52.29,52.29,9616.0,52.0785,52.1084,52.0586,52.0586,9616.0
2023-11-27 10:25:00,52.3,52.38,52.3,52.36,6191.0,52.0686,52.1482,52.0686,52.1283,6191.0
2023-11-27 10:30:00,52.36,52.38,52.33,52.35,14643.0,52.1283,52.1482,52.0985,52.1184,14643.0
2023-11-27 10:35:00,52.36,52.42,52.36,52.41,7788.0,52.1283,52.1881,52.1283,52.1781,7788.0
2023-11-27 10:40:00,52.42,52.48,52.4,52.46,5390.0,52.1881,52.2478,52.1681,52.2279,5390.0
2023-11-27 10:45:00,52.47,52.48,52.42,52.46,11834.0,52.2378,52.2478,52.1881,52.2279,11834.0
2023-11-27 10:50:00,52.46,52.5,52.44,52.47,5333.0,52.2279,52.2677,52.208,52.2378,5333.0
2023-11-27 10:55:00,52.48,52.52,52.43,52.43,27035.0,52.2478,52.2876,52.198,52.198,27035.0
2023-11-27 11:00:00,52.43,52.44,52.39,52.4,10457.0,52.198,52.208,52.1582,52.1681,10457.0
2023-11-27 11:05:00,52.4,52.43,52.36,52.39,15611.0,52.1681,52.198,52.1283,52.1582,15611.0
2023-11-27 11:10:00,52.38,52.4,52.32,52.36,8332.0,52.1482,52.1681,52.0885,52.1283,8332.0
2023-11-27 11:15:00,52.36,52.38,52.34,52.37,11587.0,52.1283,52.1482,52.1084,52.1383,11587.0
2023-11-27 11:20:00,52.37,52.38,52.34,52.36,12758.0,52.1383,52.1482,52.1084,52.1283,12758.0
2023-11-27 11:25:00,52.36,52.41,52.35,52.4,35548.0,52.1283,52.1781,52.1184,52.1681,35548.0
2023-11-27 11:30:00,52.4,52.41,52.35,52.39,22789.0,52.1681,52.1781,52.1184,52.1582,22789.0
2023-11-27 11:35:00,52.39,52.39,52.31,52.32,11702.0,52.1582,52.1582,52.0785,52.0885,11702.0
2023-11-27 11:40:00,52.33,52.35,52.28,52.29,12544.0,52.0985,52.1184,52.0487,52.0586,12544.0
2023-11-27 11:45:00,52.29,52.35,52.28,52.3,8757.0,52.0586,52.1184,52.0487,52.0686,8757.0
2023-11-27 11:50:00,52.31,52.33,52.26,52.26,19840.0,52.0785,52.0985,52.0288,52.0288,19840.0
2023-11-27 11:55:00,52.26,52.31,52.22,52.23,29110.0,52.0288,52.0785,51.9889,51.9989,29110.0
2023-11-27 12:00:00,52.22,52.26,52.21,52.25,7525.0,51.9889,52.0288,51.979,52.0188,7525.0
2023-11-27 12:05:00,52.25,52.26,52.2,52.25,8702.0,52.0188,52.0288,51.969,52.0188,8702.0
2023-11-27 12:10:00,52.25,52.26,52.22,52.23,5065.0,52.0188,52.0288,51.9889,51.9989,5065.0
2023-11-27 12:15:00,52.24,52.24,52.2,52.22,9176.0,52.0089,52.0089,51.969,51.9889,9176.0
2023-11-27 12:20:00,52.22,52.22,52.16,52.17,9392.0,51.9889,51.9889,51.9292,51.9392,9392.0
2023-11-27 12:25:00,52.17,52.17,52.14,52.16,5987.0,51.9392,51.9392,51.9093,51.9292,5987.0
2023-11-27 12:30:00,52.16,52.21,52.15,52.21,8647.0,51.9292,51.979,51.9192,51.979,8647.0
2023-11-27 12:35:00,52.21,52.22,52.17,52.2,22835.0,51.979,51.9889,51.9392,51.969,22835.0
2023-11-27 12:40:00,52.2,52.25,52.19,52.23,44414.0,51.969,52.0188,51.9591,51.9989,44414.0
2023-11-27 12:45:00,52.23,52.26,52.21,52.24,37791.0,51.9989,52.0288,51.979,52.0089,37791.0
2023-11-27 12:50:00,52.23,52.28,52.22,52.26,11023.0,51.9989,52.0487,51.9889,52.0288,11023.0
2023-11-27 12:55:00,52.27,52.29,52.26,52.27,8312.0,52.0387,52.0586,52.0288,52.0387,8312.0
2023-11-27 13:00:00,52.26,52.27,52.23,52.27,23713.0,52.0288,52.0387,51.9989,52.0387,23713.0
2023-11-27 13:05:00,52.26,52.36,52.26,52.36,5310.0,52.0288,52.1283,52.0288,52.1283,5310.0
2023-11-27 13:10:00,52.36,52.38,52.34,52.36,8762.0,52.1283,52.1482,52.1084,52.1283,8762.0
2023-11-27 13:15:00,52.37,52.38,52.35,52.36,5042.0,52.1383,52.1482,52.1184,52.1283,5042.0
2023-11-27 13:20:00,52.35,52.37,52.34,52.35,4750.0,52.1184,52.1383,52.1084,52.1184,4750.0
2023-11-27 13:25:00,52.36,52.37,52.33,52.34,8960.0,52.1283,52.1383,52.0985,52.1084,8960.0
2023-11-27 13:30:00,52.34,52.39,52.32,52.39,5680.0,52.1084,52.1582,52.0885,52.1582,5680.0
2023-11-27 13:35:00,52.39,52.4,52.37,52.39,6681.0,52.1582,52.1681,52.1383,52.1582,6681.0
2023-11-27 13:40:00,52.39,52.42,52.39,52.4,6869.0,52.1582,52.1881,52.1582,52.1681,6869.0
2023-11-27 13:45:00,52.4,52.43,52.39,52.4,5847.0,52.1681,52.198,52.1582,52.1681,5847.0
2023-11-27 13:50:00,52.4,52.43,52.39,52.4,4093.0,52.1681,52.198,52.1582,52.1681,4093.0
2023-11-27 13:55:00,52.41,52.42,52.39,52.4,8109.0,52.1781,52.1881,52.1582,52.1681,8109.0
2023-11-27 14:00:00,52.41,52.47,52.4,52.45,6857.0,52.1781,52.2378,52.1681,52.2179,6857.0
2023-11-27 14:05:00,52.45,52.5,52.45,52.48,6702.0,52.2179,52.2677,52.2179,52.2478,6702.0
2023-11-27 14:10:00,52.48,52.51,52.47,52.49,12673.0,52.2478,52.2777,52.2378,52.2577,12673.0
2023-11-27 14:15:00,52.49,52.49,52.46,52.46,9773.0,52.2577,52.2577,52.2279,52.2279,9773.0
2023-11-27 14:20:00,52.46,52.48,52.43,52.47,11348.0,52.2279,52.2478,52.198,52.2378,11348.0
2023-11-27 14:25:00,52.47,52.49,52.46,52.48,10768.0,52.2378,52.2577,52.2279,52.2478,10768.0
2023-11-27 14:30:00,52.49,52.5,52.47,52.49,7492.0,52.2577,52.2677,52.2378,52.2577,7492.0
2023-11-27 14:35:00,52.5,52.54,52.49,52.54,4810.0,52.2677,52.3075,52.2577,52.3075,4810.0
2023-11-27 14:40:00,52.54,52.54,52.42,52.47,18371.0,52.3075,52.3075,52.1881,52.2378,18371.0
2023-11-27 14:45:00,52.47,52.47,52.45,52.45,7888.0,52.2378,52.2378,52.2179,52.2179,7888.0
2023-11-27 14:50:00,52.45,52.47,52.45,52.46,4343.0,52.2179,52.2378,52.2179,52.2279,4343.0
2023-11-27 14:55:00,52.46,52.49,52.44,52.49,13846.0,52.2279,52.2577,52.208,52.2577,13846.0
2023-11-27 15:00:00,52.5,52.52,52.48,52.52,10154.0,52.2677,52.2876,52.2478,52.2876,10154.0
2023-11-27 15:05:00,52.52,52.52,52.49,52.51,15330.0,52.2876,52.2876,52.2577,52.2777,15330.0
2023-11-27 15:10:00,52.51,52.54,52.5,52.51,9809.0,52.2777,52.3075,52.2677,52.2777,9809.0
2023-11-27 15:15:00,52.51,52.55,52.5,52.53,13505.0,52.2777,52.3175,52.2677,52.2976,13505.0
2023-11-27 15:20:00,52.53,52.57,52.53,52.56,7665.0,52.2976,52.3374,52.2976,52.3274,7665.0
2023-11-27 15:25:00,52.57,52.59,52.55,52.59,10811.0,52.3374,52.3573,52.3175,52.3573,10811.0
2023-11-27 15:30:00,52.59,52.63,52.58,52.62,29469.0,52.3573,52.3971,52.3473,52.3872,29469.0
2023-11-27 15:35:00,52.62,52.65,52.6,52.62,61087.0,52.3872,52.417,52.3673,52.3872,61087.0
2023-11-27 15:40:00,52.62,52.64,52.6,52.64,32244.0,52.3872,52.4071,52.3673,52.4071,32244.0
2023-11-27 15:45:00,52.64,52.64,52.58,52.6,39562.0,52.4071,52.4071,52.3473,52.3673,39562.0
2023-11-27 15:50:00,52.6,52.71,52.6,52.64,43385.0,52.3673,52.4768,52.3673,52.4071,43385.0
2023-11-27 15:55:00,52.63,52.63,52.56,52.61,124442.0,52.3971,52.3971,52.3274,52.3772,124442.0
2023-11-28 09:30:00,52.76,52.8,52.58,52.74,21894.0,52.5266,52.5664,52.3473,52.5066,21894.0
2023-11-28 09:35:00,52.73,52.76,52.68,52.76,11736.0,52.4967,52.5266,52.4469,52.5266,11736.0
2023-11-28 09:40:00,52.8,52.84,52.74,52.81,16319.0,52.5664,52.6062,52.5066,52.5763,16319.0
2023-11-28 09:45:00,52.82,52.95,52.81,52.85,47906.0,52.5863,52.7157,52.5763,52.6162,47906.0
2023-11-28 09:50:00,52.85,52.9,52.81,52.85,13618.0,52.6162,52.6659,52.5763,52.6162,13618.0
2023-11-28 09:55:00,52.87,52.88,52.77,52.77,17422.0,52.6361,52.646,52.5365,52.5365,17422.0
2023-11-28 10:00:00,52.77,52.77,52.58,52.64,47944.0,52.5365,52.5365,52.3473,52.4071,47944.0
2023-11-28 10:05:00,52.65,52.7,52.61,52.69,14932.0,52.417,52.4668,52.3772,52.4569,14932.0
2023-11-28 10:10:00,52.7,52.7,52.6,52.62,15989.0,52.4668,52.4668,52.3673,52.3872,15989.0
2023-11-28 10:15:00,52.61,52.71,52.6,52.71,17651.0,52.3772,52.4768,52.3673,52.4768,17651.0
2023-11-28 10:20:00,52.71,52.76,52.71,52.76,9399.0,52.4768,52.5266,52.4768,52.5266,9399.0
2023-11-28 10:25:00,52.76,52.78,52.75,52.77,8341.0,52.5266,52.5465,52.5166,52.5365,8341.0
2023-11-28 10:30:00,52.78,52.8,52.76,52.79,8026.0,52.5465,52.5664,52.5266,52.5564,8026.0
2023-11-28 10:35:00,52.79,52.79,52.72,52.76,7504.0,52.5564,52.5564,52.4867,52.5266,7504.0
2023-11-28 10:40:00,52.76,52.85,52.76,52.85,8553.0,52.5266,52.6162,52.5266,52.6162,8553.0
2023-11-28 10:45:00,52.84,52.85,52.74,52.74,15813.0,52.6062,52.6162,52.5066,52.5066,15813.0
2023-11-28 10:50:00,52.72,52.78,52.71,52.78,3250.0,52.4867,52.5465,52.4768,52.5465,3250.0
2023-11-28 10:55:00,52.77,52.84,52.75,52.84,9043.0,52.5365,52.6062,52.5166,52.6062,9043.0
2023-11-28 11:00:00,52.84,52.84,52.79,52.81,5717.0,52.6062,52.6062,52.5564,52.5763,5717.0
2023-11-28 11:05:00,52.83,52.86,52.81,52.86,8511.0,52.5962,52.6261,52.5763,52.6261,8511.0
2023-11-28 11:10:00,52.85,52.89,52.84,52.84,11456.0,52.6162,52.656,52.6062,52.6062,11456.0
2023-11-28 11:15:00,52.84,52.85,52.81,52.83,8303.0,52.6062,52.6162,52.5763,52.5962,8303.0
2023-11-28 11:20:00,52.82,52.88,52.81,52.88,5327.0,52.5863,52.646,52.5763,52.646,5327.0
2023-11-28 11:25:00,52.89,52.9,52.87,52.9,6562.0,52.656,52.6659,52.6361,52.6659,6562.0
2023-11-28 11:30:00,52.9,52.96,52.9,52.94,12233.0,52.6659,52.7257,52.6659,52.7058,12233.0
2023-11-28 11:35:00,52.94,52.94,52.91,52.93,4105.0,52.7058,52.7058,52.6759,52.6958,4105.0
2023-11-28 11:40:00,52.94,52.95,52.92,52.92,9096.0,52.7058,52.7157,52.6858,52.6858,9096.0
2023-11-28 11:45:00,52.92,52.92,52.83,52.85,5636.0,52.6858,52.6858,52.5962,52.6162,5636.0
2023-11-28 11:50:00,52.85,52.85,52.79,52.79,4910.0,52.6162,52.6162,52.5564,52.5564,4910.0
2023-11-28 11:55:00,52.79,52.81,52.78,52.8,4587.0,52.5564,52.5763,52.5465,52.5664,4587.0
2023-11-28 12:00:00,52.79,52.79,52.78,52.79,2795.0,52.5564,52.5564,52.5465,52.5564,2795.0
2023-11-28 12:05:00,52.79,52.8,52.71,52.78,10891.0,52.5564,52.5664,52.4768,52.5465,10891.0
2023-11-28 12:10:00,52.77,52.77,52.67,52.68,4914.0,52.5365,52.5365,52.4369,52.4469,4914.0
2023-11-28 12:15:00,52.68,52.68,52.6,52.6,5602.0,52.4469,52.4469,52.3673,52.3673,5602.0
2023-11-28 12:20:00,52.6,52.61,52.59,52.61,3137.0,52.3673,52.3772,52.3573,52.3772,3137.0
2023-11-28 12:25:00,52.61,52.62,52.54,52.57,7505.0,52.3772,52.3872,52.3075,52.3374,7505.0
2023-11-28 12:30:00,52.55,52.56,52.51,52.53,3988.0,52.3175,52.3274,52.2777,52.2976,3988.0
2023-11-28 12:35:00,52.54,52.55,52.52,52.54,2990.0,52.3075,52.3175,52.2876,52.3075,2990.0
2023-11-28 12:40:00,52.54,52.56,52.48,52.49,4919.0,52.3075,52.3274,52.2478,52.2577,4919.0
2023-11-28 12:45:00,52.49,52.51,52.48,52.5,2739.0,52.2577,52.2777,52.2478,52.2677,2739.0
2023-11-28 12:50:00,52.49,52.51,52.46,52.48,9836.0,52.2577,52.2777,52.2279,52.2478,9836.0
2023-11-28 12:55:00,52.48,52.49,52.45,52.45,4272.0,52.2478,52.2577,52.2179,52.2179,4272.0
2023-11-28 13:00:00,52.44,52.44,52.29,52.36,9073.0,52.208,52.208,52.0586,52.1283,9073.0
2023-11-28 13:05:00,52.37,52.4,52.36,52.36,4837.0,52.1383,52.1681,52.1283,52.1283,4837.0
2023-11-28 13:10:00,52.36,52.36,52.33,52.34,5102.0,52.1283,52.1283,52.0985,52.1084,5102.0
2023-11-28 13:15:00,52.34,52.37,52.34,52.36,3770.0,52.1084,52.1383,52.1084,52.1283,3770.0
2023-11-28 13:20:00,52.36,52.38,52.35,52.36,7076.0,52.1283,52.1482,52.1184,52.1283,7076.0
2023-11-28 13:25:00,52.36,52.37,52.33,52.36,8428.0,52.1283,52.1383,52.0985,52.1283,8428.0
2023-11-28 13:30:00,52.37,52.38,52.34,52.35,4263.0,52.1383,52.1482,52.1084,52.1184,4263.0
2023-11-28 13:35:00,52.36,52.38,52.35,52.38,12128.0,52.1283,52.1482,52.1184,52.1482,12128.0
2023-11-28 13:40:00,52.37,52.39,52.33,52.39,6092.0,52.1383,52.1582,52.0985,52.1582,6092.0
2023-11-28 13:45:00,52.39,52.41,52.39,52.4,5578.0,52.1582,52.1781,52.1582,52.1681,5578.0
2023-11-28 13:50:00,52.39,52.41,52.36,52.37,7359.0,52.1582,52.1781,52.1283,52.1383,7359.0
2023-11-28 13:55:00,52.36,52.36,52.28,52.28,7518.0,52.1283,52.1283,52.0487,52.0487,7518.0
2023-11-28 14:00:00,52.29,52.29,52.22,52.24,11005.0,52.0586,52.0586,51.9889,52.0089,11005.0
2023-11-28 14:05:00,52.24,52.25,52.18,52.18,5097.0,52.0089,52.0188,51.9491,51.9491,5097.0
2023-11-28 14:10:00,52.18,52.19,52.12,52.13,17433.0,51.9491,51.9591,51.8894,51.8993,17433.0
2023-11-28 14:15:00,52.12,52.15,52.08,52.1,22501.0,51.8894,51.9192,51.8496,51.8695,22501.0
2023-11-28 14:20:00,52.1,52.16,52.07,52.09,22100.0,51.8695,51.9292,51.8396,51.8595,22100.0
2023-11-28 14:25:00,52.1,52.14,52.07,52.12,30741.0,51.8695,51.9093,51.8396,51.8894,30741.0
2023-11-28 14:30:00,52.12,52.19,52.1,52.19,10019.0,51.8894,51.9591,51.8695,51.9591,10019.0
2023-11-28 14:35:00,52.19,52.26,52.17,52.25,11290.0,51.9591,52.0288,51.9392,52.0188,11290.0
2023-11-28 14:40:00,52.25,52.25,52.21,52.22,10490.0,52.0188,52.0188,51.979,51.9889,10490.0
2023-11-28 14:45:00,52.22,52.22,52.14,52.15,23311.0,51.9889,51.9889,51.9093,51.9192,23311.0
2023-11-28 14:50:00,52.14,52.23,52.13,52.23,17311.0,51.9093,51.9989,51.8993,51.9989,17311.0
2023-11-28 14:55:00,52.23,52.24,52.21,52.21,12383.0,51.9989,52.0089,51.979,51.979,12383.0
2023-11-28 15:00:00,52.21,52.22,52.16,52.16,10986.0,51.979,51.9889,51.9292,51.9292,10986.0
2023-11-28 15:05:00,52.16,52.17,52.12,52.12,9507.0,51.9292,51.9392,51.8894,51.8894,9507.0
2023-11-28 15:10:00,52.13,52.14,52.11,52.11,15995.0,51.8993,51.9093,51.8794,51.8794,15995.0
2023-11-28 15:15:00,52.11,52.13,52.11,52.12,5787.0,51.8794,51.8993,51.8794,51.8894,5787.0
2023-11-28 15:20:00,52.12,52.12,52.02,52.08,18275.0,51.8894,51.8894,51.7898,51.8496,18275.0
2023-11-28 15:25:00,52.08,52.09,52.05,52.09,8715.0,51.8496,51.8595,51.8197,51.8595,8715.0
2023-11-28 15:30:00,52.09,52.1,52.06,52.08,25920.0,51.8595,51.8695,51.8296,51.8496,25920.0
2023-11-28 15:35:00,52.07,52.07,52.03,52.04,15045.0,51.8396,51.8396,51.7998,51.8097,15045.0
2023-11-28 15:40:00,52.04,52.08,52.01,52.06,34178.0,51.8097,51.8496,51.7799,51.8296,34178.0
2023-11-28 15:45:00,52.05,52.07,52.03,52.05,28765.0,51.8197,51.8396,51.7998,51.8197,28765.0
2023-11-28 15:50:00,52.06,52.1,51.95,51.96,88708.0,51.8296,51.8695,51.7201,51.7301,88708.0
2023-11-28 15:55:00,51.96,52.04,51.95,51.95,134616.0,51.7301,51.8097,51.7201,51.7201,134616.0
2023-11-29 09:30:00,52.23,52.36,52.23,52.33,21277.0,51.9989,52.1283,51.9989,52.0985,21277.0
2023-11-29 09:35:00,52.32,52.35,52.09,52.21,12665.0,52.0885,52.1184,51.8595,51.979,12665.0
2023-11-29 09:40:00,52.23,52.25,52.09,52.16,7015.0,51.9989,52.0188,51.8595,51.9292,7015.0
2023-11-29 09:45:00,52.18,52.18,52.12,52.14,10422.0,51.9491,51.9491,51.8894,51.9093,10422.0
2023-11-29 09:50:00,52.14,52.19,52.13,52.16,11002.0,51.9093,51.9591,51.8993,51.9292,11002.0
2023-11-29 09:55:00,52.17,52.2,52.11,52.15,7845.0,51.9392,51.969,51.8794,51.9192,7845.0
2023-11-29 10:00:00,52.16,52.17,52.12,52.15,9815.0,51.9292,51.9392,51.8894,51.9192,9815.0
2023-11-29 10:05:00,52.14,52.15,51.99,52.0,12326.0,51.9093,51.9192,51.76,51.7699,12326.0
2023-11-29 10:10:00,51.98,52.02,51.96,51.99,15214.0,51.75,51.7898,51.7301,51.76,15214.0
2023-11-29 10:15:00,52.0,52.02,51.95,51.96,19852.0,51.7699,51.7898,51.7201,51.7301,19852.0
2023-11-29 10:20:00,51.92,51.96,51.91,51.92,6215.0,51.6903,51.7301,51.6803,51.6903,6215.0
2023-11-29 10:25:00,51.93,51.96,51.87,51.96,5212.0,51.7002,51.7301,51.6405,51.7301,5212.0
2023-11-29 10:30:00,51.95,51.95,51.86,51.87,5433.0,51.7201,51.7201,51.6305,51.6405,5433.0
2023-11-29 10:35:00,51.86,51.9,51.81,51.81,5889.0,51.6305,51.6704,51.5808,51.5808,5889.0
2023-11-29 10:40:00,51.81,51.86,51.79,51.86,7760.0,51.5808,51.6305,51.5608,51.6305,7760.0
2023-11-29 10:45:00,51.86,51.96,51.85,51.92,21844.0,51.6305,51.7301,51.6206,51.6903,21844.0
2023-11-29 10:50:00,51.93,52.01,51.93,51.98,16141.0,51.7002,51.7799,51.7002,51.75,16141.0
2023-11-29 10:55:00,51.99,52.04,51.96,52.03,12609.0,51.76,51.8097,51.7301,51.7998,12609.0
2023-11-29 11:00:00,52.02,52.04,51.96,51.99,10403.0,51.7898,51.8097,51.7301,51.76,10403.0
2023-11-29 11:05:00,51.98,51.98,51.87,51.89,10555.0,51.75,51.75,51.6405,51.6604,10555.0
2023-11-29 11:10:00,51.89,51.9,51.85,51.87,5658.0,51.6604,51.6704,51.6206,51.6405,5658.0
2023-11-29 11:15:00,51.88,51.89,51.85,51.88,5759.0,51.6504,51.6604,51.6206,51.6504,5759.0
2023-11-29 11:20:00,51.88,51.88,51.82,51.83,6548.0,51.6504,51.6504,51.5907,51.6007,6548.0
2023-11-29 11:25:00,51.83,51.84,51.8,51.81,7445.0,51.6007,51.6106,51.5708,51.5808,7445.0
2023-11-29 11:30:00,51.82,51.82,51.73,51.74,6408.0,51.5907,51.5907,51.5011,51.5111,6408.0
2023-11-29 11:35:00,51.72,51.81,51.72,51.8,9546.0,51.4912,51.5808,51.4912,51.5708,9546.0
2023-11-29 11:40:00,51.8,51.8,51.76,51.79,11452.0,51.5708,51.5708,51.531,51.5608,11452.0
2023-11-29 11:45:00,51.79,51.82,51.78,51.8,5525.0,51.5608,51.5907,51.5509,51.5708,5525.0
2023-11-29 11:50:00,51.82,51.94,51.79,51.94,11232.0,51.5907,51.7102,51.5608,51.7102,11232.0
2023-11-29 11:55:00,51.94,51.97,51.92,51.97,2921.0,51.7102,51.74,51.6903,51.74,2921.0
2023-11-29 12:00:00,51.95,51.96,51.92,51.94,3728.0,51.7201,51.7301,51.6903,51.7102,3728.0
2023-11-29 12:05:00,51.94,51.97,51.91,51.97,7621.0,51.7102,51.74,51.6803,51.74,7621.0
2023-11-29 12:10:00,51.98,51.99,51.98,51.99,3185.0,51.75,51.76,51.75,51.76,3185.0
2023-11-29 12:15:00,51.99,51.99,51.96,51.96,3751.0,51.76,51.76,51.7301,51.7301,3751.0
2023-11-29 12:20:00,51.95,51.98,51.94,51.98,3102.0,51.7201,51.75,51.7102,51.75,3102.0
2023-11-29 12:25:00,51.98,51.98,51.95,51.96,5398.0,51.75,51.75,51.7201,51.7301,5398.0
2023-11-29 12:30:00,51.96,51.99,51.95,51.98,5524.0,51.7301,51.76,51.7201,51.75,5524.0
2023-11-29 12:35:00,51.97,51.98,51.95,51.96,4849.0,51.74,51.75,51.7201,51.7301,4849.0
2023-11-29 12:40:00,51.95,51.95,51.87,51.89,7816.0,51.7201,51.7201,51.6405,51.6604,7816.0
2023-11-29 12:45:00,51.88,51.89,51.82,51.83,6450.0,51.6504,51.6604,51.5907,51.6007,6450.0
2023-11-29 12:50:00,51.83,51.83,51.79,51.82,8620.0,51.6007,51.6007,51.5608,51.5907,8620.0
2023-11-29 12:55:00,51.81,51.83,51.79,51.83,6041.0,51.5808,51.6007,51.5608,51.6007,6041.0
2023-11-29 13:00:00,51.82,51.85,51.81,51.84,6193.0,51.5907,51.6206,51.5808,51.6106,6193.0
2023-11-29 13:05:00,51.84,51.84,51.79,51.81,4886.0,51.6106,51.6106,51.5608,51.5808,4886.0
2023-11-29 13:10:00,51.82,51.83,51.81,51.83,5816.0,51.5907,51.6007,51.5808,51.6007,5816.0
2023-11-29 13:15:00,51.82,51.83,51.8,51.81,4413.0,51.5907,51.6007,51.5708,51.5808,4413.0
2023-11-29 13:20:00,51.81,51.81,51.79,51.81,5697.0,51.5808,51.5808,51.5608,51.5808,5697.0
2023-11-29 13:25:00,51.8,51.87,51.8,51.87,4254.0,51.5708,51.6405,51.5708,51.6405,4254.0
2023-11-29 13:30:00,51.87,51.88,51.81,51.83,6138.0,51.6405,51.6504,51.5808,51.6007,6138.0
2023-11-29 13:35:00,51.81,51.81,51.79,51.79,5464.0,51.5808,51.5808,51.5608,51.5608,5464.0
2023-11-29 13:40:00,51.8,51.81,51.79,51.8,4484.0,51.5708,51.5808,51.5608,51.5708,4484.0
2023-11-29 13:45:00,51.81,51.86,51.8,51.85,5610.0,51.5808,51.6305,51.5708,51.6206,5610.0
2023-11-29 13:50:00,51.85,51.9,51.82,51.86,17604.0,51.6206,51.6704,51.5907,51.6305,17604.0
2023-11-29 13:55:00,51.87,51.88,51.86,51.88,2245.0,51.6405,51.6504,51.6305,51.6504,2245.0
2023-11-29 14:00:00,51.88,51.9,51.86,51.87,5345.0,51.6504,51.6704,51.6305,51.6405,5345.0
2023-11-29 14:05:00,51.87,51.92,51.87,51.9,8698.0,51.6405,51.6903,51.6405,51.6704,8698.0
2023-11-29 14:10:00,51.89,51.9,51.85,51.88,7820.0,51.6604,51.6704,51.6206,51.6504,7820.0
2023-11-29 14:15:00,51.88,51.88,51.84,51.84,10400.0,51.6504,51.6504,51.6106,51.6106,10400.0
2023-11-29 14:20:00,51.84,51.85,51.8,51.8,6374.0,51.6106,51.6206,51.5708,51.5708,6374.0
2023-11-29 14:25:00,51.8,51.81,51.76,51.77,11437.0,51.5708,51.5808,51.531,51.5409,11437.0
2023-11-29 14:30:00,51.77,51.77,51.74,51.74,12048.0,51.5409,51.5409,51.5111,51.5111,12048.0
2023-11-29 14:35:00,51.73,51.75,51.68,51.69,7515.0,51.5011,51.521,51.4513,51.4613,7515.0
2023-11-29 14:40:00,51.68,51.69,51.63,51.63,13864.0,51.4513,51.4613,51.4016,51.4016,13864.0
2023-11-29 14:45:00,51.64,51.71,51.63,51.7,12088.0,51.4115,51.4812,51.4016,51.4712,12088.0
2023-11-29 14:50:00,51.69,51.71,51.65,51.7,17410.0,51.4613,51.4812,51.4215,51.4712,17410.0
2023-11-29 14:55:00,51.7,51.74,51.69,51.72,6168.0,51.4712,51.5111,51.4613,51.4912,6168.0
2023-11-29 15:00:00,51.73,51.74,51.71,51.72,6248.0,51.5011,51.5111,51.4812,51.4912,6248.0
2023-11-29 15:05:00,51.71,51.76,51.7,51.76,12444.0,51.4812,51.531,51.4712,51.531,12444.0
2023-11-29 15:10:00,51.75,51.75,51.7,51.71,5648.0,51.521,51.521,51.4712,51.4812,5648.0
2023-11-29 15:15:00,51.71,51.71,51.64,51.69,11583.0,51.4812,51.4812,51.4115,51.4613,11583.0
2023-11-29 15:20:00,51.69,51.69,51.65,51.66,8407.0,51.4613,51.4613,51.4215,51.4314,8407.0
2023-11-29 15:25:00,51.65,51.66,51.63,51.65,10357.0,51.4215,51.4314,51.4016,51.4215,10357.0
2023-11-29 15:30:00,51.64,51.64,51.54,51.55,37583.0,51.4115,51.4115,51.3119,51.3219,37583.0
2023-11-29 15:35:00,51.54,51.54,51.47,51.48,36642.0,51.3119,51.3119,51.2423,51.2522,36642.0
2023-11-29 15:40:00,51.48,51.58,51.48,51.58,76776.0,51.2522,51.3518,51.2522,51.3518,76776.0
2023-11-29 15:45:00,51.58,51.6,51.5,51.52,52934.0,51.3518,51.3717,51.2721,51.292,52934.0
2023-11-29 15:50:00,51.52,51.54,51.47,51.5,88013.0,51.292,51.3119,51.2423,51.2721,88013.0
2023-11-29 15:55:00,51.5,51.61,51.5,51.6,120217.0,51.2721,51.3816,51.2721,51.3717,120217.0
2023-11-30 09:30:00,51.84,52.01,51.83,51.89,26069.0,51.6106,51.7799,51.6007,51.6604,26069.0
2023-11-30 09:35:00,51.9,51.98,51.83,51.83,10050.0,51.6704,51.75,51.6007,51.6007,10050.0
2023-11-30 09:40:00,51.83,51.96,51.79,51.95,18232.0,51.6007,51.7301,51.5608,51.7201,18232.0
2023-11-30 09:45:00,51.98,52.1,51.94,52.09,12038.0,51.75,51.8695,51.7102,51.8595,12038.0
2023-11-30 09:50:00,52.1,52.26,52.1,52.26,14332.0,51.8695,52.0288,51.8695,52.0288,14332.0
2023-11-30 09:55:00,52.24,52.27,52.21,52.24,47124.0,52.0089,52.0387,51.979,52.0089,47124.0
2023-11-30 10:00:00,52.25,52.27,52.0,52.1,73416.0,52.0188,52.0387,51.7699,51.8695,73416.0
2023-11-30 10:05:00,52.12,52.18,52.11,52.13,12249.0,51.8894,51.9491,51.8794,51.8993,12249.0
2023-11-30 10:10:00,52.13,52.14,52.11,52.14,6609.0,51.8993,51.9093,51.8794,51.9093,6609.0
2023-11-30 10:15:00,52.13,52.19,52.12,52.15,10897.0,51.8993,51.9591,51.8894,51.9192,10897.0
2023-11-30 10:20:00,52.15,52.18,52.1,52.1,3623.0,51.9192,51.9491,51.8695,51.8695,3623.0
2023-11-30 10:25:00,52.09,52.11,52.05,52.06,4020.0,51.8595,51.8794,51.8197,51.8296,4020.0
2023-11-30 10:30:00,52.07,52.15,52.04,52.13,10774.0,51.8396,51.9192,51.8097,51.8993,10774.0
2023-11-30 10:35:00,52.12,52.12,52.01,52.02,5494.0,51.8894,51.8894,51.7799,51.7898,5494.0
2023-11-30 10:40:00,52.03,52.04,51.98,52.03,7541.0,51.7998,51.8097,51.75,51.7998,7541.0
2023-11-30 10:45:00,52.03,52.06,51.98,52.05,6037.0,51.7998,51.8296,51.75,51.8197,6037.0
2023-11-30 10:50:00,52.05,52.12,52.05,52.12,12603.0,51.8197,51.8894,51.8197,51.8894,12603.0
2023-11-30 10:55:00,52.12,52.25,52.11,52.25,11287.0,51.8894,52.0188,51.8794,52.0188,11287.0
2023-11-30 11:00:00,52.25,52.29,52.22,52.23,14811.0,52.0188,52.0586,51.9889,51.9989,14811.0
2023-11-30 11:05:00,52.22,52.3,52.22,52.3,13309.0,51.9889,52.0686,51.9889,52.0686,13309.0
2023-11-30 11:10:00,52.31,52.34,52.29,52.34,7135.0,52.0785,52.1084,52.0586,52.1084,7135.0
2023-11-30 11:15:00,52.35,52.37,52.3,52.31,16697.0,52.1184,52.1383,52.0686,52.0785,16697.0
2023-11-30 11:20:00,52.32,52.34,52.3,52.33,12062.0,52.0885,52.1084,52.0686,52.0985,12062.0
2023-11-30 11:25:00,52.33,52.36,52.26,52.28,5381.0,52.0985,52.1283,52.0288,52.0487,5381.0
2023-11-30 11:30:00,52.29,52.3,52.25,52.26,10190.0,52.0586,52.0686,52.0188,52.0288,10190.0
2023-11-30 11:35:00,52.23,52.25,52.17,52.17,4350.0,51.9989,52.0188,51.9392,51.9392,4350.0
2023-11-30 11:40:00,52.18,52.18,52.02,52.02,23940.0,51.9491,51.9491,51.7898,51.7898,23940.0
2023-11-30 11:45:00,52.03,52.04,51.97,52.01,13783.0,51.7998,51.8097,51.74,51.7799,13783.0
2023-11-30 11:50:00,52.01,52.09,52.0,52.07,12288.0,51.7799,51.8595,51.7699,51.8396,12288.0
2023-11-30 11:55:00,52.07,52.11,52.05,52.11,7468.0,51.8396,51.8794,51.8197,51.8794,7468.0
2023-11-30 12:00:00,52.11,52.18,52.07,52.18,6896.0,51.8794,51.9491,51.8396,51.9491,6896.0
2023-11-30 12:05:00,52.18,52.2,52.17,52.2,7181.0,51.9491,51.969,51.9392,51.969,7181.0
2023-11-30 12:10:00,52.2,52.21,52.15,52.18,5383.0,51.969,51.979,51.9192,51.9491,5383.0
2023-11-30 12:15:00,52.18,52.19,52.11,52.13,6438.0,51.9491,51.9591,51.8794,51.8993,6438.0
2023-11-30 12:20:00,52.11,52.14,52.1,52.1,5503.0,51.8794,51.9093,51.8695,51.8695,5503.0
2023-11-30 12:25:00,52.11,52.12,52.1,52.12,2348.0,51.8794,51.8894,51.8695,51.8894,2348.0
2023-11-30 12:30:00,52.12,52.14,52.11,52.13,4669.0,51.8894,51.9093,51.8794,51.8993,4669.0
2023-11-30 12:35:00,52.13,52.14,52.11,52.13,4054.0,51.8993,51.9093,51.8794,51.8993,4054.0
2023-11-30 12:40:00,52.12,52.18,52.11,52.18,5463.0,51.8894,51.9491,51.8794,51.9491,5463.0
2023-11-30 12:45:00,52.19,52.21,52.18,52.2,6391.0,51.9591,51.979,51.9491,51.969,6391.0
2023-11-30 12:50:00,52.2,52.2,52.15,52.15,3994.0,51.969,51.969,51.9192,51.9192,3994.0
2023-11-30 12:55:00,52.16,52.18,52.15,52.16,3824.0,51.9292,51.9491,51.9192,51.9292,3824.0
2023-11-30 13:00:00,52.18,52.19,52.16,52.19,4859.0,51.9491,51.9591,51.9292,51.9591,4859.0
2023-11-30 13:05:00,52.2,52.2,52.16,52.18,5379.0,51.969,51.969,51.9292,51.9491,5379.0
2023-11-30 13:10:00,52.18,52.21,52.17,52.2,7092.0,51.9491,51.979,51.9392,51.969,7092.0
2023-11-30 13:15:00,52.21,52.23,52.2,52.21,3692.0,51.979,51.9989,51.969,51.979,3692.0
2023-11-30 13:20:00,52.22,52.25,52.22,52.25,3435.0,51.9889,52.0188,51.9889,52.0188,3435.0
2023-11-30 13:25:00,52.24,52.25,52.2,52.22,5987.0,52.0089,52.0188,51.969,51.9889,5987.0
2023-11-30 13:30:00,52.22,52.22,52.18,52.21,5424.0,51.9889,51.9889,51.9491,51.979,5424.0
2023-11-30 13:35:00,52.22,52.24,52.21,52.23,5867.0,51.9889,52.0089,51.979,51.9989,5867.0
2023-11-30 13:40:00,52.23,52.24,52.22,52.23,4273.0,51.9989,52.0089,51.9889,51.9989,4273.0
2023-11-30 13:45:00,52.23,52.24,52.2,52.23,5929.0,51.9989,52.0089,51.969,51.9989,5929.0
2023-11-30 13:50:00,52.23,52.24,52.2,52.23,7348.0,51.9989,52.0089,51.969,51.9989,7348.0
2023-11-30 13:55:00,52.23,52.31,52.22,52.31,14556.0,51.9989,52.0785,51.9889,52.0785,14556.0
2023-11-30 14:00:00,52.32,52.33,52.3,52.32,8379.0,52.0885,52.0985,52.0686,52.0885,8379.0
2023-11-30 14:05:00,52.32,52.35,52.31,52.34,22743.0,52.0885,52.1184,52.0785,52.1084,22743.0
2023-11-30 14:10:00,52.35,52.37,52.31,52.36,13145.0,52.1184,52.1383,52.0785,52.1283,13145.0
2023-11-30 14:15:00,52.35,52.39,52.34,52.36,13019.0,52.1184,52.1582,52.1084,52.1283,13019.0
2023-11-30 14:20:00,52.36,52.37,52.29,52.29,6958.0,52.1283,52.1383,52.0586,52.0586,6958.0
2023-11-30 14:25:00,52.29,52.32,52.28,52.32,11722.0,52.0586,52.0885,52.0487,52.0885,11722.0
2023-11-30 14:30:00,52.33,52.39,52.3,52.37,22850.0,52.0985,52.1582,52.0686,52.1383,22850.0
2023-11-30 14:35:00,52.36,52.36,52.31,52.31,10062.0,52.1283,52.1283,52.0785,52.0785,10062.0
2023-11-30 14:40:00,52.32,52.34,52.31,52.34,6968.0,52.0885,52.1084,52.0785,52.1084,6968.0
2023-11-30 14:45:00,52.33,52.35,52.32,52.34,13761.0,52.0985,52.1184,52.0885,52.1084,13761.0
2023-11-30 14:50:00,52.35,52.37,52.33,52.35,15763.0,52.1184,52.1383,52.0985,52.1184,15763.0
2023-11-30 14:55:00,52.36,52.4,52.36,52.4,8303.0,52.1283,52.1681,52.1283,52.1681,8303.0
2023-11-30 15:00:00,52.4,52.4,52.36,52.39,42984.0,52.1681,52.1681,52.1283,52.1582,42984.0
2023-11-30 15:05:00,52.39,52.45,52.38,52.45,17791.0,52.1582,52.2179,52.1482,52.2179,17791.0
2023-11-30 15:10:00,52.45,52.54,52.45,52.53,28111.0,52.2179,52.3075,52.2179,52.2976,28111.0
2023-11-30 15:15:00,52.54,52.54,52.47,52.5,23273.0,52.3075,52.3075,52.2378,52.2677,23273.0
2023-11-30 15:20:00,52.5,52.5,52.45,52.47,18514.0,52.2677,52.2677,52.2179,52.2378,18514.0
2023-11-30 15:25:00,52.47,52.47,52.41,52.42,31205.0,52.2378,52.2378,52.1781,52.1881,31205.0
2023-11-30 15:30:00,52.43,52.43,52.37,52.42,27746.0,52.198,52.198,52.1383,52.1881,27746.0
2023-11-30 15:35:00,52.41,52.46,52.4,52.44,23940.0,52.1781,52.2279,52.1681,52.208,23940.0
2023-11-30 15:40:00,52.45,52.55,52.45,52.53,38748.0,52.2179,52.3175,52.2179,52.2976,38748.0
2023-11-30 15:45:00,52.54,52.59,52.49,52.49,46601.0,52.3075,52.3573,52.2577,52.2577,46601.0
2023-11-30 15:50:00,52.48,52.61,52.43,52.57,66508.0,52.2478,52.3772,52.198,52.3374,66508.0
2023-11-30 15:55:00,52.58,52.67,52.55,52.59,186079.0,52.3473,52.4369,52.3175,52.3573,186079.0
2023-12-01 09:30:00,52.62,52.9,52.62,52.9,28441.0,52.3872,52.6659,52.3872,52.6659,28441.0
2023-12-01 09:35:00,52.92,53.05,52.88,52.88,19332.0,52.6858,52.8153,52.646,52.646,19332.0
2023-12-01 09:40:00,52.91,53.01,52.91,53.01,6478.0,52.6759,52.7754,52.6759,52.7754,6478.0
2023-12-01 09:45:00,53.06,53.15,53.04,53.15,15250.0,52.8252,52.9148,52.8053,52.9148,15250.0
2023-12-01 09:50:00,53.15,53.19,53.1,53.13,9299.0,52.9148,52.9546,52.865,52.8949,9299.0
2023-12-01 09:55:00,53.13,53.14,53.04,53.04,6770.0,52.8949,52.9049,52.8053,52.8053,6770.0
2023-12-01 10:00:00,53.04,53.07,52.95,53.0,8856.0,52.8053,52.8352,52.7157,52.7655,8856.0
2023-12-01 10:05:00,53.01,53.05,52.99,53.0,10370.0,52.7754,52.8153,52.7555,52.7655,10370.0
2023-12-01 10:10:00,53.01,53.02,52.85,52.85,12059.0,52.7754,52.7854,52.6162,52.6162,12059.0
2023-12-01 10:15:00,52.87,52.92,52.85,52.87,9335.0,52.6361,52.6858,52.6162,52.6361,9335.0
2023-12-01 10:20:00,52.87,52.9,52.85,52.9,10563.0,52.6361,52.6659,52.6162,52.6659,10563.0
2023-12-01 10:25:00,52.89,52.89,52.82,52.82,6481.0,52.656,52.656,52.5863,52.5863,6481.0
2023-12-01 10:30:00,52.82,52.86,52.8,52.85,5566.0,52.5863,52.6261,52.5664,52.6162,5566.0
2023-12-01 10:35:00,52.86,52.94,52.85,52.87,8155.0,52.6261,52.7058,52.6162,52.6361,8155.0
2023-12-01 10:40:00,52.89,52.91,52.87,52.91,4055.0,52.656,52.6759,52.6361,52.6759,4055.0
2023-12-01 10:45:00,52.91,52.91,52.86,52.9,4526.0,52.6759,52.6759,52.6261,52.6659,4526.0
2023-12-01 10:50:00,52.9,52.98,52.89,52.97,16173.0,52.6659,52.7456,52.656,52.7356,16173.0
2023-12-01 10:55:00,52.98,52.98,52.91,52.92,4832.0,52.7456,52.7456,52.6759,52.6858,4832.0
2023-12-01 11:00:00,52.87,52.89,52.81,52.87,4393.0,52.6361,52.656,52.5763,52.6361,4393.0
2023-12-01 11:05:00,52.85,52.9,52.8,52.9,4667.0,52.6162,52.6659,52.5664,52.6659,4667.0
2023-12-01 11:10:00,52.9,52.96,52.88,52.96,8269.0,52.6659,52.7257,52.646,52.7257,8269.0
2023-12-01 11:15:00,52.98,53.02,52.94,52.98,11946.0,52.7456,52.7854,52.7058,52.7456,11946.0
2023-12-01 11:20:00,52.98,53.01,52.93,52.95,4590.0,52.7456,52.7754,52.6958,52.7157,4590.0
2023-12-01 11:25:00,52.97,53.05,52.97,53.05,7104.0,52.7356,52.8153,52.7356,52.8153,7104.0
2023-12-01 11:30:00,53.03,53.07,52.97,53.07,6865.0,52.7954,52.8352,52.7356,52.8352,6865.0
2023-12-01 11:35:00,53.06,53.06,52.97,52.97,5972.0,52.8252,52.8252,52.7356,52.7356,5972.0
2023-12-01 11:40:00,52.96,52.98,52.92,52.97,8379.0,52.7257,52.7456,52.6858,52.7356,8379.0
2023-12-01 11:45:00,52.96,52.98,52.91,52.97,7701.0,52.7257,52.7456,52.6759,52.7356,7701.0
2023-12-01 11:50:00,52.96,53.02,52.95,52.98,8827.0,52.7257,52.7854,52.7157,52.7456,8827.0
2023-12-01 11:55:00,53.0,53.0,52.96,52.96,8053.0,52.7655,52.7655,52.7257,52.7257,8053.0
2023-12-01 12:00:00,52.95,53.04,52.95,53.04,9336.0,52.7157,52.8053,52.7157,52.8053,9336.0
2023-12-01 12:05:00,53.06,53.08,53.04,53.07,5165.0,52.8252,52.8451,52.8053,52.8352,5165.0
2023-12-01 12:10:00,53.07,53.1,53.04,53.07,5836.0,52.8352,52.865,52.8053,52.8352,5836.0
2023-12-01 12:15:00,53.05,53.06,53.0,53.02,5854.0,52.8153,52.8252,52.7655,52.7854,5854.0
2023-12-01 12:20:00,52.99,53.0,52.9,52.95,9431.0,52.7555,52.7655,52.6659,52.7157,9431.0
2023-12-01 12:25:00,52.93,52.93,52.86,52.91,6168.0,52.6958,52.6958,52.6261,52.6759,6168.0
2023-12-01 12:30:00,52.9,52.98,52.9,52.94,7316.0,52.6659,52.7456,52.6659,52.7058,7316.0
2023-12-01 12:35:00,52.92,52.94,52.9,52.91,43221.0,52.6858,52.7058,52.6659,52.6759,43221.0
2023-12-01 12:40:00,52.9,52.95,52.9,52.95,51008.0,52.6659,52.7157,52.6659,52.7157,51008.0
2023-12-01 12:45:00,52.95,53.05,52.95,53.05,4652.0,52.7157,52.8153,52.7157,52.8153,4652.0
2023-12-01 12:50:00,53.06,53.09,53.06,53.09,5915.0,52.8252,52.8551,52.8252,52.8551,5915.0
2023-12-01 12:55:00,53.11,53.11,53.09,53.1,4027.0,52.875,52.875,52.8551,52.865,4027.0
2023-12-01 13:00:00,53.13,53.17,53.12,53.17,7607.0,52.8949,52.9347,52.885,52.9347,7607.0
2023-12-01 13:05:00,53.16,53.19,53.15,53.18,6319.0,52.9248,52.9546,52.9148,52.9447,6319.0
2023-12-01 13:10:00,53.18,53.2,53.12,53.13,8217.0,52.9447,52.9646,52.885,52.8949,8217.0
2023-12-01 13:15:00,53.1,53.14,53.1,53.13,3097.0,52.865,52.9049,52.865,52.8949,3097.0
2023-12-01 13:20:00,53.14,53.18,53.12,53.17,11640.0,52.9049,52.9447,52.885,52.9347,11640.0
2023-12-01 13:25:00,53.17,53.18,53.12,53.13,5668.0,52.9347,52.9447,52.885,52.8949,5668.0
2023-12-01 13:30:00,53.13,53.13,53.1,53.12,3236.0,52.8949,52.8949,52.865,52.885,3236.0
2023-12-01 13:35:00,53.1,53.1,53.06,53.07,3179.0,52.865,52.865,52.8252,52.8352,3179.0
2023-12-01 13:40:00,53.07,53.13,53.07,53.13,4296.0,52.8352,52.8949,52.8352,52.8949,4296.0
2023-12-01 13:45:00,53.12,53.13,53.11,53.12,3402.0,52.885,52.8949,52.875,52.885,3402.0
2023-12-01 13:50:00,53.13,53.19,53.13,53.18,7652.0,52.8949,52.9546,52.8949,52.9447,7652.0
2023-12-01 13:55:00,53.18,53.2,53.16,53.17,7469.0,52.9447,52.9646,52.9248,52.9347,7469.0
2023-12-01 14:00:00,53.18,53.21,53.17,53.2,5659.0,52.9447,52.9746,52.9347,52.9646,5659.0
2023-12-01 14:05:00,53.19,53.19,53.16,53.16,3917.0,52.9546,52.9546,52.9248,52.9248,3917.0
2023-12-01 14:10:00,53.16,53.19,53.15,53.19,6023.0,52.9248,52.9546,52.9148,52.9546,6023.0
2023-12-01 14:15:00,53.2,53.21,53.17,53.17,6094.0,52.9646,52.9746,52.9347,52.9347,6094.0
2023-12-01 14:20:00,53.17,53.19,53.15,53.18,4759.0,52.9347,52.9546,52.9148,52.9447,4759.0
2023-12-01 14:25:00,53.17,53.18,53.13,53.18,11418.0,52.9347,52.9447,52.8949,52.9447,11418.0
2023-12-01 14:30:00,53.19,53.22,53.19,53.2,8802.0,52.9546,52.9845,52.9546,52.9646,8802.0
2023-12-01 14:35:00,53.2,53.22,53.19,53.22,6113.0,52.9646,52.9845,52.9546,52.9845,6113.0
2023-12-01 14:40:00,53.21,53.21,53.16,53.19,5583.0,52.9746,52.9746,52.9248,52.9546,5583.0
2023-12-01 14:45:00,53.18,53.18,53.1,53.1,15714.0,52.9447,52.9447,52.865,52.865,15714.0
2023-12-01 14:50:00,53.1,53.22,53.08,53.2,22033.0,52.865,52.9845,52.8451,52.9646,22033.0
2023-12-01 14:55:00,53.2,53.23,53.18,53.22,7890.0,52.9646,52.9945,52.9447,52.9845,7890.0
2023-12-01 15:00:00,53.23,53.24,53.21,53.22,8329.0,52.9945,53.0044,52.9746,52.9845,8329.0
2023-12-01 15:05:00,53.21,53.22,53.12,53.18,7926.0,52.9746,52.9845,52.885,52.9447,7926.0
2023-12-01 15:10:00,53.18,53.19,53.13,53.13,8561.0,52.9447,52.9546,52.8949,52.8949,8561.0
2023-12-01 15:15:00,53.1,53.11,53.08,53.1,3108.0,52.865,52.875,52.8451,52.865,3108.0
2023-12-01 15:20:00,53.09,53.1,53.08,53.09,5453.0,52.8551,52.865,52.8451,52.8551,5453.0
2023-12-01 15:25:00,53.1,53.14,53.09,53.14,12145.0,52.865,52.9049,52.8551,52.9049,12145.0
2023-12-01 15:30:00,53.13,53.13,53.03,53.03,25387.0,52.8949,52.8949,52.7954,52.7954,25387.0
2023-12-01 15:35:00,53.03,53.03,52.81,52.86,97184.0,52.7954,52.7954,52.5763,52.6261,97184.0
2023-12-01 15:40:00,52.85,52.93,52.8,52.93,78218.0,52.6162,52.6958,52.5664,52.6958,78218.0
2023-12-01 15:45:00,52.94,53.01,52.86,52.91,77846.0,52.7058,52.7754,52.6261,52.6759,77846.0
2023-12-01 15:50:00,52.91,52.93,52.86,52.9,79952.0,52.6759,52.6958,52.6261,52.6659,79952.0
2023-12-01 15:55:00,52.9,52.96,52.85,52.89,191607.0,52.6659,52.7257,52.6162,52.656,191607.0
2023-12-04 09:30:00,52.64,52.67,52.38,52.66,43343.0,52.4071,52.4369,52.1482,52.427,43343.0
2023-12-04 09:35:00,52.66,52.71,52.6,52.63,12636.0,52.427,52.4768,52.3673,52.3971,12636.0
2023-12-04 09:40:00,52.68,52.75,52.6,52.72,19764.0,52.4469,52.5166,52.3673,52.4867,19764.0
2023-12-04 09:45:00,52.73,52.8,52.69,52.7,12599.0,52.4967,52.5664,52.4569,52.4668,12599.0
2023-12-04 09:50:00,52.69,52.71,52.5,52.51,10962.0,52.4569,52.4768,52.2677,52.2777,10962.0
2023-12-04 09:55:00,52.51,52.55,52.45,52.5,16807.0,52.2777,52.3175,52.2179,52.2677,16807.0
2023-12-04 10:00:00,52.5,52.5,52.34,52.36,24027.0,52.2677,52.2677,52.1084,52.1283,24027.0
2023-12-04 10:05:00,52.37,52.42,52.36,52.39,28706.0,52.1383,52.1881,52.1283,52.1582,28706.0
2023-12-04 10:10:00,52.4,52.42,52.38,52.39,22748.0,52.1681,52.1881,52.1482,52.1582,22748.0
2023-12-04 10:15:00,52.39,52.39,52.32,52.37,18551.0,52.1582,52.1582,52.0885,52.1383,18551.0
2023-12-04 10:20:00,52.38,52.41,52.27,52.27,14523.0,52.1482,52.1781,52.0387,52.0387,14523.0
2023-12-04 10:25:00,52.29,52.3,52.21,52.26,12907.0,52.0586,52.0686,51.979,52.0288,12907.0
2023-12-04 10:30:00,52.27,52.28,52.22,52.23,13129.0,52.0387,52.0487,51.9889,51.9989,13129.0
2023-12-04 10:35:00,52.22,52.26,52.21,52.23,9087.0,51.9889,52.0288,51.979,51.9989,9087.0
2023-12-04 10:40:00,52.25,52.27,52.23,52.24,10395.0,52.0188,52.0387,51.9989,52.0089,10395.0
2023-12-04 10:45:00,52.23,52.25,52.15,52.25,13960.0,51.9989,52.0188,51.9192,52.0188,13960.0
2023-12-04 10:50:00,52.29,52.31,52.27,52.27,10646.0,52.0586,52.0785,52.0387,52.0387,10646.0
2023-12-04 10:55:00,52.28,52.28,52.19,52.2,10572.0,52.0487,52.0487,51.9591,51.969,10572.0
2023-12-04 11:00:00,52.19,52.22,52.16,52.18,9119.0,51.9591,51.9889,51.9292,51.9491,9119.0
2023-12-04 11:05:00,52.17,52.19,52.14,52.19,10148.0,51.9392,51.9591,51.9093,51.9591,10148.0
2023-12-04 11:10:00,52.19,52.21,52.15,52.16,14333.0,51.9591,51.979,51.9192,51.9292,14333.0
2023-12-04 11:15:00,52.16,52.16,52.11,52.11,20668.0,51.9292,51.9292,51.8794,51.8794,20668.0
2023-12-04 11:20:00,52.12,52.2,52.1,52.16,16457.0,51.8894,51.969,51.8695,51.9292,16457.0
2023-12-04 11:25:00,52.16,52.29,52.14,52.29,8301.0,51.9292,52.0586,51.9093,52.0586,8301.0
2023-12-04 11:30:00,52.27,52.36,52.26,52.33,7071.0,52.0387,52.1283,52.0288,52.0985,7071.0
2023-12-04 11:35:00,52.32,52.33,52.26,52.31,11197.0,52.0885,52.0985,52.0288,52.0785,11197.0
2023-12-04 11:40:00,52.32,52.34,52.27,52.3,7883.0,52.0885,52.1084,52.0387,52.0686,7883.0
2023-12-04 11:45:00,52.3,52.33,52.3,52.3,8598.0,52.0686,52.0985,52.0686,52.0686,8598.0
2023-12-04 11:50:00,52.3,52.33,52.3,52.32,8776.0,52.0686,52.0985,52.0686,52.0885,8776.0
2023-12-04 11:55:00,52.3,52.35,52.28,52.34,9845.0,52.0686,52.1184,52.0487,52.1084,9845.0
2023-12-04 12:00:00,52.33,52.4,52.31,52.4,9835.0,52.0985,52.1681,52.0785,52.1681,9835.0
2023-12-04 12:05:00,52.4,52.43,52.4,52.41,7244.0,52.1681,52.198,52.1681,52.1781,7244.0
2023-12-04 12:10:00,52.41,52.42,52.37,52.41,5325.0,52.1781,52.1881,52.1383,52.1781,5325.0
2023-12-04 12:15:00,52.41,52.42,52.37,52.39,6298.0,52.1781,52.1881,52.1383,52.1582,6298.0
2023-12-04 12:20:00,52.41,52.47,52.41,52.47,9423.0,52.1781,52.2378,52.1781,52.2378,9423.0
2023-12-04 12:25:00,52.48,52.58,52.47,52.56,8091.0,52.2478,52.3473,52.2378,52.3274,8091.0
2023-12-04 12:30:00,52.55,52.79,52.54,52.63,293848.0,52.3175,52.5564,52.3075,52.3971,293848.0
2023-12-04 12:35:00,52.64,52.72,52.61,52.71,16497.0,52.4071,52.4867,52.3772,52.4768,16497.0
2023-12-04 12:40:00,52.71,52.72,52.68,52.72,10565.0,52.4768,52.4867,52.4469,52.4867,10565.0
2023-12-04 12:45:00,52.72,52.72,52.69,52.71,10278.0,52.4867,52.4867,52.4569,52.4768,10278.0
2023-12-04 12:50:00,52.7,52.77,52.69,52.77,8355.0,52.4668,52.5365,52.4569,52.5365,8355.0
2023-12-04 12:55:00,52.76,52.78,52.71,52.78,50001.0,52.5266,52.5465,52.4768,52.5465,50001.0
2023-12-04 13:00:00,52.78,52.79,52.7,52.7,12917.0,52.5465,52.5564,52.4668,52.4668,12917.0
2023-12-04 13:05:00,52.72,52.73,52.69,52.73,7396.0,52.4867,52.4967,52.4569,52.4967,7396.0
2023-12-04 13:10:00,52.71,52.74,52.7,52.73,4574.0,52.4768,52.5066,52.4668,52.4967,4574.0
2023-12-04 13:15:00,52.73,52.74,52.71,52.74,7272.0,52.4967,52.5066,52.4768,52.5066,7272.0
2023-12-04 13:20:00,52.73,52.75,52.7,52.71,5960.0,52.4967,52.5166,52.4668,52.4768,5960.0
2023-12-04 13:25:00,52.71,52.75,52.68,52.71,10449.0,52.4768,52.5166,52.4469,52.4768,10449.0
2023-12-04 13:30:00,52.72,52.78,52.7,52.77,10664.0,52.4867,52.5465,52.4668,52.5365,10664.0
2023-12-04 13:35:00,52.75,52.78,52.74,52.75,7103.0,52.5166,52.5465,52.5066,52.5166,7103.0
2023-12-04 13:40:00,52.75,52.76,52.68,52.7,45636.0,52.5166,52.5266,52.4469,52.4668,45636.0
2023-12-04 13:45:00,52.7,52.71,52.59,52.6,31734.0,52.4668,52.4768,52.3573,52.3673,31734.0
2023-12-04 13:50:00,52.61,52.63,52.6,52.6,8694.0,52.3772,52.3971,52.3673,52.3673,8694.0
2023-12-04 13:55:00,52.6,52.62,52.57,52.61,6600.0,52.3673,52.3872,52.3374,52.3772,6600.0
2023-12-04 14:00:00,52.62,52.65,52.62,52.65,7812.0,52.3872,52.417,52.3872,52.417,7812.0
2023-12-04 14:05:00,52.66,52.68,52.64,52.66,10310.0,52.427,52.4469,52.4071,52.427,10310.0
2023-12-04 14:10:00,52.66,52.71,52.66,52.67,8480.0,52.427,52.4768,52.427,52.4369,8480.0
2023-12-04 14:15:00,52.66,52.67,52.65,52.66,4520.0,52.427,52.4369,52.417,52.427,4520.0
2023-12-04 14:20:00,52.66,52.67,52.63,52.65,12063.0,52.427,52.4369,52.3971,52.417,12063.0
2023-12-04 14:25:00,52.65,52.7,52.64,52.7,8028.0,52.417,52.4668,52.4071,52.4668,8028.0
2023-12-04 14:30:00,52.7,52.74,52.67,52.7,8388.0,52.4668,52.5066,52.4369,52.4668,8388.0
2023-12-04 14:35:00,52.69,52.75,52.69,52.73,9043.0,52.4569,52.5166,52.4569,52.4967,9043.0
2023-12-04 14:40:00,52.73,52.76,52.72,52.75,27564.0,52.4967,52.5266,52.4867,52.5166,27564.0
2023-12-04 14:45:00,52.75,52.81,52.75,52.79,15902.0,52.5166,52.5763,52.5166,52.5564,15902.0
2023-12-04 14:50:00,52.8,52.81,52.79,52.8,12914.0,52.5664,52.5763,52.5564,52.5664,12914.0
2023-12-04 14:55:00,52.8,52.8,52.74,52.74,11543.0,52.5664,52.5664,52.5066,52.5066,11543.0
2023-12-04 15:00:00,52.75,52.76,52.67,52.67,11954.0,52.5166,52.5266,52.4369,52.4369,11954.0
2023-12-04 15:05:00,52.67,52.71,52.65,52.71,11335.0,52.4369,52.4768,52.417,52.4768,11335.0
2023-12-04 15:10:00,52.71,52.75,52.71,52.74,13071.0,52.4768,52.5166,52.4768,52.5066,13071.0
2023-12-04 15:15:00,52.75,52.76,52.7,52.73,20917.0,52.5166,52.5266,52.4668,52.4967,20917.0
2023-12-04 15:20:00,52.73,52.73,52.65,52.65,13204.0,52.4967,52.4967,52.417,52.417,13204.0
2023-12-04 15:25:00,52.66,52.7,52.65,52.7,21170.0,52.427,52.4668,52.417,52.4668,21170.0
2023-12-04 15:30:00,52.7,52.77,52.68,52.77,28296.0,52.4668,52.5365,52.4469,52.5365,28296.0
2023-12-04 15:35:00,52.76,52.77,52.7,52.75,23504.0,52.5266,52.5365,52.4668,52.5166,23504.0
2023-12-04 15:40:00,52.74,52.82,52.73,52.8,42971.0,52.5066,52.5863,52.4967,52.5664,42971.0
2023-12-04 15:45:00,52.8,52.81,52.74,52.77,25982.0,52.5664,52.5763,52.5066,52.5365,25982.0
2023-12-04 15:50:00,52.78,52.91,52.77,52.88,107352.0,52.5465,52.6759,52.5365,52.646,107352.0
2023-12-04 15:55:00,52.86,52.94,52.85,52.92,151729.0,52.6261,52.7058,52.6162,52.6858,151729.0
2023-12-05 09:30:00,52.75,52.81,52.69,52.8,22025.0,52.5166,52.5763,52.4569,52.5664,22025.0
2023-12-05 09:35:00,52.76,52.76,52.53,52.63,8149.0,52.5266,52.5266,52.2976,52.3971,8149.0
2023-12-05 09:40:00,52.68,52.84,52.65,52.81,15047.0,52.4469,52.6062,52.417,52.5763,15047.0
2023-12-05 09:45:00,52.81,52.84,52.73,52.8,8862.0,52.5763,52.6062,52.4967,52.5664,8862.0
2023-12-05 09:50:00,52.8,52.84,52.77,52.84,8682.0,52.5664,52.6062,52.5365,52.6062,8682.0
2023-12-05 09:55:00,52.83,52.84,52.7,52.7,7625.0,52.5962,52.6062,52.4668,52.4668,7625.0
2023-12-05 10:00:00,52.71,52.81,52.63,52.66,11638.0,52.4768,52.5763,52.3971,52.427,11638.0
2023-12-05 10:05:00,52.68,52.71,52.57,52.59,15552.0,52.4469,52.4768,52.3374,52.3573,15552.0
2023-12-05 10:10:00,52.58,52.58,52.49,52.49,6152.0,52.3473,52.3473,52.2577,52.2577,6152.0
2023-12-05 10:15:00,52.52,52.56,52.46,52.55,8436.0,52.2876,52.3274,52.2279,52.3175,8436.0
2023-12-05 10:20:00,52.57,52.59,52.51,52.57,4802.0,52.3374,52.3573,52.2777,52.3374,4802.0
2023-12-05 10:25:00,52.57,52.58,52.51,52.54,3451.0,52.3374,52.3473,52.2777,52.3075,3451.0
2023-12-05 10:30:00,52.54,52.56,52.47,52.48,4199.0,52.3075,52.3274,52.2378,52.2478,4199.0
2023-12-05 10:35:00,52.43,52.44,52.38,52.4,5316.0,52.198,52.208,52.1482,52.1681,5316.0
2023-12-05 10:40:00,52.4,52.52,52.38,52.52,9582.0,52.1681,52.2876,52.1482,52.2876,9582.0
2023-12-05 10:45:00,52.54,52.61,52.53,52.61,5485.0,52.3075,52.3772,52.2976,52.3772,5485.0
2023-12-05 10:50:00,52.61,52.64,52.6,52.62,4436.0,52.3772,52.4071,52.3673,52.3872,4436.0
2023-12-05 10:55:00,52.63,52.71,52.61,52.71,5158.0,52.3971,52.4768,52.3772,52.4768,5158.0
2023-12-05 11:00:00,52.72,52.74,52.7,52.72,4012.0,52.4867,52.5066,52.4668,52.4867,4012.0
2023-12-05 11:05:00,52.7,52.72,52.66,52.66,7089.0,52.4668,52.4867,52.427,52.427,7089.0
2023-12-05 11:10:00,52.67,52.7,52.6,52.62,32188.0,52.4369,52.4668,52.3673,52.3872,32188.0
2023-12-05 11:15:00,52.61,52.62,52.56,52.58,21582.0,52.3772,52.3872,52.3274,52.3473,21582.0
2023-12-05 11:20:00,52.59,52.6,52.55,52.58,24950.0,52.3573,52.3673,52.3175,52.3473,24950.0
2023-12-05 11:25:00,52.58,52.63,52.57,52.63,5451.0,52.3473,52.3971,52.3374,52.3971,5451.0
2023-12-05 11:30:00,52.62,52.68,52.61,52.68,10657.0,52.3872,52.4469,52.3772,52.4469,10657.0
2023-12-05 11:35:00,52.68,52.69,52.62,52.68,9923.0,52.4469,52.4569,52.3872,52.4469,9923.0
2023-12-05 11:40:00,52.67,52.68,52.63,52.64,8604.0,52.4369,52.4469,52.3971,52.4071,8604.0
2023-12-05 11:45:00,52.65,52.65,52.58,52.59,4185.0,52.417,52.417,52.3473,52.3573,4185.0
2023-12-05 11:50:00,52.59,52.59,52.43,52.45,7251.0,52.3573,52.3573,52.198,52.2179,7251.0
2023-12-05 11:55:00,52.46,52.5,52.44,52.5,3144.0,52.2279,52.2677,52.208,52.2677,3144.0
2023-12-05 12:00:00,52.52,52.56,52.51,52.55,6346.0,52.2876,52.3274,52.2777,52.3175,6346.0
2023-12-05 12:05:00,52.54,52.55,52.53,52.53,3718.0,52.3075,52.3175,52.2976,52.2976,3718.0
2023-12-05 12:10:00,52.54,52.58,52.53,52.54,5037.0,52.3075,52.3473,52.2976,52.3075,5037.0
2023-12-05 12:15:00,52.54,52.55,52.48,52.52,7829.0,52.3075,52.3175,52.2478,52.2876,7829.0
2023-12-05 12:20:00,52.51,52.52,52.49,52.49,5544.0,52.2777,52.2876,52.2577,52.2577,5544.0
2023-12-05 12:25:00,52.49,52.52,52.46,52.52,7058.0,52.2577,52.2876,52.2279,52.2876,7058.0
2023-12-05 12:30:00,52.52,52.52,52.44,52.46,6272.0,52.2876,52.2876,52.208,52.2279,6272.0
2023-12-05 12:35:00,52.46,52.48,52.41,52.41,7381.0,52.2279,52.2478,52.1781,52.1781,7381.0
2023-12-05 12:40:00,52.42,52.43,52.33,52.34,9042.0,52.1881,52.198,52.0985,52.1084,9042.0
2023-12-05 12:45:00,52.34,52.37,52.32,52.36,10247.0,52.1084,52.1383,52.0885,52.1283,10247.0
2023-12-05 12:50:00,52.35,52.44,52.35,52.44,8437.0,52.1184,52.208,52.1184,52.208,8437.0
2023-12-05 12:55:00,52.44,52.5,52.44,52.49,6788.0,52.208,52.2677,52.208,52.2577,6788.0
2023-12-05 13:00:00,52.5,52.55,52.49,52.55,7496.0,52.2677,52.3175,52.2577,52.3175,7496.0
2023-12-05 13:05:00,52.55,52.55,52.48,52.51,6094.0,52.3175,52.3175,52.2478,52.2777,6094.0
2023-12-05 13:10:00,52.51,52.53,52.5,52.53,2927.0,52.2777,52.2976,52.2677,52.2976,2927.0
2023-12-05 13:15:00,52.53,52.53,52.49,52.5,3733.0,52.2976,52.2976,52.2577,52.2677,3733.0
2023-12-05 13:20:00,52.51,52.52,52.48,52.49,4064.0,52.2777,52.2876,52.2478,52.2577,4064.0
2023-12-05 13:25:00,52.48,52.5,52.46,52.49,6549.0,52.2478,52.2677,52.2279,52.2577,6549.0
2023-12-05 13:30:00,52.5,52.52,52.49,52.51,4368.0,52.2677,52.2876,52.2577,52.2777,4368.0
2023-12-05 13:35:00,52.51,52.51,52.47,52.47,3100.0,52.2777,52.2777,52.2378,52.2378,3100.0
2023-12-05 13:40:00,52.47,52.49,52.44,52.46,8375.0,52.2378,52.2577,52.208,52.2279,8375.0
2023-12-05 13:45:00,52.47,52.47,52.41,52.42,4406.0,52.2378,52.2378,52.1781,52.1881,4406.0
2023-12-05 13:50:00,52.41,52.42,52.39,52.4,6148.0,52.1781,52.1881,52.1582,52.1681,6148.0
2023-12-05 13:55:00,52.39,52.43,52.38,52.4,18305.0,52.1582,52.198,52.1482,52.1681,18305.0
2023-12-05 14:00:00,52.4,52.42,52.36,52.36,10822.0,52.1681,52.1881,52.1283,52.1283,10822.0
2023-12-05 14:05:00,52.36,52.38,52.3,52.38,16495.0,52.1283,52.1482,52.0686,52.1482,16495.0
2023-12-05 14:10:00,52.38,52.45,52.37,52.45,8978.0,52.1482,52.2179,52.1383,52.2179,8978.0
2023-12-05 14:15:00,52.45,52.45,52.38,52.38,11043.0,52.2179,52.2179,52.1482,52.1482,11043.0
2023-12-05 14:20:00,52.39,52.39,52.35,52.37,8445.0,52.1582,52.1582,52.1184,52.1383,8445.0
2023-12-05 14:25:00,52.37,52.37,52.34,52.36,10780.0,52.1383,52.1383,52.1084,52.1283,10780.0
2023-12-05 14:30:00,52.36,52.39,52.32,52.34,17123.0,52.1283,52.1582,52.0885,52.1084,17123.0
2023-12-05 14:35:00,52.35,52.37,52.31,52.33,17033.0,52.1184,52.1383,52.0785,52.0985,17033.0
2023-12-05 14:40:00,52.33,52.35,52.32,52.35,8282.0,52.0985,52.1184,52.0885,52.1184,8282.0
2023-12-05 14:45:00,52.35,52.35,52.3,52.31,16856.0,52.1184,52.1184,52.0686,52.0785,16856.0
2023-12-05 14:50:00,52.3,52.36,52.3,52.32,22031.0,52.0686,52.1283,52.0686,52.0885,22031.0
2023-12-05 14:55:00,52.32,52.32,52.29,52.3,7372.0,52.0885,52.0885,52.0586,52.0686,7372.0
2023-12-05 15:00:00,52.3,52.31,52.26,52.29,17032.0,52.0686,52.0785,52.0288,52.0586,17032.0
2023-12-05 15:05:00,52.29,52.31,52.28,52.29,11806.0,52.0586,52.0785,52.0487,52.0586,11806.0
2023-12-05 15:10:00,52.29,52.3,52.27,52.28,18341.0,52.0586,52.0686,52.0387,52.0487,18341.0
2023-12-05 15:15:00,52.27,52.31,52.26,52.29,100158.0,52.0387,52.0785,52.0288,52.0586,100158.0
2023-12-05 15:20:00,52.29,52.29,52.21,52.21,19516.0,52.0586,52.0586,51.979,51.979,19516.0
2023-12-05 15:25:00,52.21,52.23,52.2,52.22,15471.0,51.979,51.9989,51.969,51.9889,15471.0
2023-12-05 15:30:00,52.22,52.22,52.15,52.16,31768.0,51.9889,51.9889,51.9192,51.9292,31768.0
2023-12-05 15:35:00,52.16,52.21,52.16,52.18,39881.0,51.9292,51.979,51.9292,51.9491,39881.0
2023-12-05 15:40:00,52.18,52.18,52.11,52.11,28905.0,51.9491,51.9491,51.8794,51.8794,28905.0
2023-12-05 15:45:00,52.12,52.12,52.06,52.11,68610.0,51.8894,51.8894,51.8296,51.8794,68610.0
2023-12-05 15:50:00,52.11,52.13,52.08,52.12,75193.0,51.8794,51.8993,51.8496,51.8894,75193.0
2023-12-05 15:55:00,52.12,52.21,52.1,52.19,201656.0,51.8894,51.979,51.8695,51.9591,201656.0
2023-12-06 09:30:00,52.45,52.78,52.45,52.77,21107.0,52.2179,52.5465,52.2179,52.5365,21107.0
2023-12-06 09:35:00,52.77,52.86,52.7,52.79,14649.0,52.5365,52.6261,52.4668,52.5564,14649.0
2023-12-06 09:40:00,52.79,52.88,52.77,52.87,11509.0,52.5564,52.646,52.5365,52.6361,11509.0
2023-12-06 09:45:00,52.88,52.89,52.79,52.8,24545.0,52.646,52.656,52.5564,52.5664,24545.0
2023-12-06 09:50:00,52.79,52.8,52.69,52.69,13805.0,52.5564,52.5664,52.4569,52.4569,13805.0
2023-12-06 09:55:00,52.68,52.79,52.67,52.77,14427.0,52.4469,52.5564,52.4369,52.5365,14427.0
2023-12-06 10:00:00,52.79,52.83,52.69,52.7,11228.0,52.5564,52.5962,52.4569,52.4668,11228.0
2023-12-06 10:05:00,52.71,52.74,52.66,52.66,7035.0,52.4768,52.5066,52.427,52.427,7035.0
2023-12-06 10:10:00,52.65,52.66,52.6,52.63,8164.0,52.417,52.427,52.3673,52.3971,8164.0
2023-12-06 10:15:00,52.62,52.62,52.49,52.49,12120.0,52.3872,52.3872,52.2577,52.2577,12120.0
2023-12-06 10:20:00,52.5,52.55,52.48,52.51,18800.0,52.2677,52.3175,52.2478,52.2777,18800.0
2023-12-06 10:25:00,52.51,52.59,52.51,52.56,7870.0,52.2777,52.3573,52.2777,52.3274,7870.0
2023-12-06 10:30:00,52.56,52.61,52.53,52.6,8049.0,52.3274,52.3772,52.2976,52.3673,8049.0
2023-12-06 10:35:00,52.6,52.64,52.6,52.62,8294.0,52.3673,52.4071,52.3673,52.3872,8294.0
2023-12-06 10:40:00,52.63,52.64,52.59,52.62,11798.0,52.3971,52.4071,52.3573,52.3872,11798.0
2023-12-06 10:45:00,52.62,52.62,52.46,52.47,38150.0,52.3872,52.3872,52.2279,52.2378,38150.0
2023-12-06 10:50:00,52.48,52.49,52.4,52.41,4370.0,52.2478,52.2577,52.1681,52.1781,4370.0
2023-12-06 10:55:00,52.41,52.41,52.36,52.4,7524.0,52.1781,52.1781,52.1283,52.1681,7524.0
2023-12-06 11:00:00,52.43,52.44,52.32,52.32,8496.0,52.198,52.208,52.0885,52.0885,8496.0
2023-12-06 11:05:00,52.33,52.38,52.32,52.38,7668.0,52.0985,52.1482,52.0885,52.1482,7668.0
2023-12-06 11:10:00,52.38,52.41,52.36,52.36,4839.0,52.1482,52.1781,52.1283,52.1283,4839.0
2023-12-06 11:15:00,52.36,52.43,52.35,52.39,8007.0,52.1283,52.198,52.1184,52.1582,8007.0
2023-12-06 11:20:00,52.38,52.38,52.31,52.32,8220.0,52.1482,52.1482,52.0785,52.0885,8220.0
2023-12-06 11:25:00,52.31,52.39,52.3,52.36,7411.0,52.0785,52.1582,52.0686,52.1283,7411.0
2023-12-06 11:30:00,52.36,52.4,52.29,52.3,8990.0,52.1283,52.1681,52.0586,52.0686,8990.0
2023-12-06 11:35:00,52.32,52.34,52.32,52.34,5304.0,52.0885,52.1084,52.0885,52.1084,5304.0
2023-12-06 11:40:00,52.33,52.35,52.32,52.34,5878.0,52.0985,52.1184,52.0885,52.1084,5878.0
2023-12-06 11:45:00,52.35,52.42,52.35,52.4,6586.0,52.1184,52.1881,52.1184,52.1681,6586.0
2023-12-06 11:50:00,52.4,52.44,52.39,52.44,4519.0,52.1681,52.208,52.1582,52.208,4519.0
2023-12-06 11:55:00,52.43,52.45,52.41,52.44,7333.0,52.198,52.2179,52.1781,52.208,7333.0
2023-12-06 12:00:00,52.45,52.45,52.41,52.41,7283.0,52.2179,52.2179,52.1781,52.1781,7283.0
2023-12-06 12:05:00,52.39,52.41,52.37,52.39,2769.0,52.1582,52.1781,52.1383,52.1582,2769.0
2023-12-06 12:10:00,52.41,52.41,52.36,52.37,3940.0,52.1781,52.1781,52.1283,52.1383,3940.0
2023-12-06 12:15:00,52.37,52.4,52.36,52.38,5858.0,52.1383,52.1681,52.1283,52.1482,5858.0
2023-12-06 12:20:00,52.39,52.41,52.35,52.36,3196.0,52.1582,52.1781,52.1184,52.1283,3196.0
2023-12-06 12:25:00,52.37,52.39,52.34,52.36,5061.0,52.1383,52.1582,52.1084,52.1283,5061.0
2023-12-06 12:30:00,52.36,52.39,52.33,52.39,4944.0,52.1283,52.1582,52.0985,52.1582,4944.0
2023-12-06 12:35:00,52.39,52.42,52.37,52.41,4613.0,52.1582,52.1881,52.1383,52.1781,4613.0
2023-12-06 12:40:00,52.41,52.43,52.41,52.43,7251.0,52.1781,52.198,52.1781,52.198,7251.0
2023-12-06 12:45:00,52.42,52.42,52.35,52.37,5575.0,52.1881,52.1881,52.1184,52.1383,5575.0
2023-12-06 12:50:00,52.39,52.39,52.31,52.35,6447.0,52.1582,52.1582,52.0785,52.1184,6447.0
2023-12-06 12:55:00,52.35,52.35,52.32,52.33,5638.0,52.1184,52.1184,52.0885,52.0985,5638.0
2023-12-06 13:00:00,52.34,52.35,52.32,52.32,5324.0,52.1084,52.1184,52.0885,52.0885,5324.0
2023-12-06 13:05:00,52.31,52.33,52.29,52.32,5999.0,52.0785,52.0985,52.0586,52.0885,5999.0
2023-12-06 13:10:00,52.32,52.37,52.32,52.36,3081.0,52.0885,52.1383,52.0885,52.1283,3081.0
2023-12-06 13:15:00,52.36,52.38,52.32,52.38,7429.0,52.1283,52.1482,52.0885,52.1482,7429.0
2023-12-06 13:20:00,52.39,52.41,52.38,52.41,5407.0,52.1582,52.1781,52.1482,52.1781,5407.0
2023-12-06 13:25:00,52.41,52.43,52.39,52.43,4849.0,52.1781,52.198,52.1582,52.198,4849.0
2023-12-06 13:30:00,52.42,52.46,52.42,52.44,5106.0,52.1881,52.2279,52.1881,52.208,5106.0
2023-12-06 13:35:00,52.44,52.44,52.42,52.42,4829.0,52.208,52.208,52.1881,52.1881,4829.0
2023-12-06 13:40:00,52.42,52.44,52.4,52.41,10986.0,52.1881,52.208,52.1681,52.1781,10986.0
2023-12-06 13:45:00,52.43,52.45,52.43,52.44,5266.0,52.198,52.2179,52.198,52.208,5266.0
2023-12-06 13:50:00,52.44,52.46,52.42,52.44,5828.0,52.208,52.2279,52.1881,52.208,5828.0
2023-12-06 13:55:00,52.44,52.45,52.4,52.4,3649.0,52.208,52.2179,52.1681,52.1681,3649.0
2023-12-06 14:00:00,52.4,52.42,52.37,52.38,9580.0,52.1681,52.1881,52.1383,52.1482,9580.0
2023-12-06 14:05:00,52.38,52.4,52.38,52.4,4483.0,52.1482,52.1681,52.1482,52.1681,4483.0
2023-12-06 14:10:00,52.39,52.41,52.36,52.38,5996.0,52.1582,52.1781,52.1283,52.1482,5996.0
2023-12-06 14:15:00,52.37,52.43,52.37,52.4,14288.0,52.1383,52.198,52.1383,52.1681,14288.0
2023-12-06 14:20:00,52.39,52.4,52.38,52.4,3390.0,52.1582,52.1681,52.1482,52.1681,3390.0
2023-12-06 14:25:00,52.39,52.4,52.35,52.36,6028.0,52.1582,52.1681,52.1184,52.1283,6028.0
2023-12-06 14:30:00,52.35,52.43,52.34,52.43,6505.0,52.1184,52.198,52.1084,52.198,6505.0
2023-12-06 14:35:00,52.42,52.46,52.41,52.42,8264.0,52.1881,52.2279,52.1781,52.1881,8264.0
2023-12-06 14:40:00,52.42,52.43,52.41,52.41,5035.0,52.1881,52.198,52.1781,52.1781,5035.0
2023-12-06 14:45:00,52.42,52.43,52.4,52.41,9723.0,52.1881,52.198,52.1681,52.1781,9723.0
2023-12-06 14:50:00,52.41,52.41,52.37,52.4,2928.0,52.1781,52.1781,52.1383,52.1681,2928.0
2023-12-06 14:55:00,52.4,52.41,52.38,52.4,5589.0,52.1681,52.1781,52.1482,52.1681,5589.0
2023-12-06 15:00:00,52.4,52.42,52.37,52.38,8098.0,52.1681,52.1881,52.1383,52.1482,8098.0
2023-12-06 15:05:00,52.37,52.37,52.32,52.34,8517.0,52.1383,52.1383,52.0885,52.1084,8517.0
2023-12-06 15:10:00,52.34,52.34,52.3,52.33,10511.0,52.1084,52.1084,52.0686,52.0985,10511.0
2023-12-06 15:15:00,52.33,52.33,52.26,52.27,15289.0,52.0985,52.0985,52.0288,52.0387,15289.0
2023-12-06 15:20:00,52.27,52.27,52.23,52.23,10074.0,52.0387,52.0387,51.9989,51.9989,10074.0
2023-12-06 15:25:00,52.24,52.25,52.23,52.25,9503.0,52.0089,52.0188,51.9989,52.0188,9503.0
2023-12-06 15:30:00,52.24,52.29,52.22,52.29,18926.0,52.0089,52.0586,51.9889,52.0586,18926.0
2023-12-06 15:35:00,52.3,52.3,52.24,52.28,18637.0,52.0686,52.0686,52.0089,52.0487,18637.0
2023-12-06 15:40:00,52.28,52.35,52.28,52.35,14734.0,52.0487,52.1184,52.0487,52.1184,14734.0
2023-12-06 15:45:00,52.35,52.38,52.31,52.32,19916.0,52.1184,52.1482,52.0785,52.0885,19916.0
2023-12-06 15:50:00,52.31,52.34,52.25,52.28,44615.0,52.0785,52.1084,52.0188,52.0487,44615.0
2023-12-06 15:55:00,52.28,52.32,52.28,52.31,86481.0,52.0487,52.0885,52.0487,52.0785,86481.0
2023-12-07 09:30:00,52.26,52.48,52.26,52.44,17009.0,52.0288,52.2478,52.0288,52.208,17009.0
2023-12-07 09:35:00,52.44,52.44,52.28,52.34,6856.0,52.208,52.208,52.0487,52.1084,6856.0
2023-12-07 09:40:00,52.34,52.5,52.33,52.4,15032.0,52.1084,52.2677,52.0985,52.1681,15032.0
2023-12-07 09:45:00,52.4,52.41,52.36,52.36,7323.0,52.1681,52.1781,52.1283,52.1283,7323.0
2023-12-07 09:50:00,52.37,52.52,52.37,52.52,7593.0,52.1383,52.2876,52.1383,52.2876,7593.0
2023-12-07 09:55:00,52.51,52.56,52.47,52.47,6098.0,52.2777,52.3274,52.2378,52.2378,6098.0
2023-12-07 10:00:00,52.49,52.49,52.42,52.46,3982.0,52.2577,52.2577,52.1881,52.2279,3982.0
2023-12-07 10:05:00,52.45,52.47,52.42,52.42,9487.0,52.2179,52.2378,52.1881,52.1881,9487.0
2023-12-07 10:10:00,52.41,52.52,52.41,52.52,6046.0,52.1781,52.2876,52.1781,52.2876,6046.0
2023-12-07 10:15:00,52.53,52.59,52.51,52.56,9388.0,52.2976,52.3573,52.2777,52.3274,9388.0
2023-12-07 10:20:00,52.58,52.6,52.54,52.54,12824.0,52.3473,52.3673,52.3075,52.3075,12824.0
2023-12-07 10:25:00,52.5,52.5,52.43,52.44,5716.0,52.2677,52.2677,52.198,52.208,5716.0
2023-12-07 10:30:00,52.44,52.55,52.4,52.52,12042.0,52.208,52.3175,52.1681,52.2876,12042.0
2023-12-07 10:35:00,52.5,52.51,52.35,52.38,7255.0,52.2677,52.2777,52.1184,52.1482,7255.0
2023-12-07 10:40:00,52.34,52.35,52.29,52.34,11566.0,52.1084,52.1184,52.0586,52.1084,11566.0
2023-12-07 10:45:00,52.34,52.43,52.34,52.39,17631.0,52.1084,52.198,52.1084,52.1582,17631.0
2023-12-07 10:50:00,52.38,52.43,52.38,52.43,6055.0,52.1482,52.198,52.1482,52.198,6055.0
2023-12-07 10:55:00,52.42,52.46,52.4,52.41,11230.0,52.1881,52.2279,52.1681,52.1781,11230.0
2023-12-07 11:00:00,52.43,52.51,52.43,52.5,9897.0,52.198,52.2777,52.198,52.2677,9897.0
2023-12-07 11:05:00,52.51,52.54,52.5,52.54,14549.0,52.2777,52.3075,52.2677,52.3075,14549.0
2023-12-07 11:10:00,52.54,52.55,52.51,52.53,15069.0,52.3075,52.3175,52.2777,52.2976,15069.0
2023-12-07 11:15:00,52.53,52.53,52.35,52.36,16686.0,52.2976,52.2976,52.1184,52.1283,16686.0
2023-12-07 11:20:00,52.36,52.45,52.36,52.42,5352.0,52.1283,52.2179,52.1283,52.1881,5352.0
2023-12-07 11:25:00,52.42,52.49,52.42,52.47,52676.0,52.1881,52.2577,52.1881,52.2378,52676.0
2023-12-07 11:30:00,52.47,52.5,52.42,52.44,43076.0,52.2378,52.2677,52.1881,52.208,43076.0
2023-12-07 11:35:00,52.43,52.46,52.36,52.37,38561.0,52.198,52.2279,52.1283,52.1383,38561.0
2023-12-07 11:40:00,52.38,52.47,52.38,52.44,13025.0,52.1482,52.2378,52.1482,52.208,13025.0
2023-12-07 11:45:00,52.44,52.52,52.43,52.52,7145.0,52.208,52.2876,52.198,52.2876,7145.0
2023-12-07 11:50:00,52.52,52.54,52.51,52.54,6246.0,52.2876,52.3075,52.2777,52.3075,6246.0
2023-12-07 11:55:00,52.55,52.55,52.52,52.54,6767.0,52.3175,52.3175,52.2876,52.3075,6767.0
2023-12-07 12:00:00,52.53,52.56,52.51,52.53,9796.0,52.2976,52.3274,52.2777,52.2976,9796.0
2023-12-07 12:05:00,52.54,52.54,52.51,52.52,9357.0,52.3075,52.3075,52.2777,52.2876,9357.0
2023-12-07 12:10:00,52.54,52.54,52.46,52.46,4527.0,52.3075,52.3075,52.2279,52.2279,4527.0
2023-12-07 12:15:00,52.46,52.47,52.43,52.44,6242.0,52.2279,52.2378,52.198,52.208,6242.0
2023-12-07 12:20:00,52.45,52.48,52.43,52.44,8526.0,52.2179,52.2478,52.198,52.208,8526.0
2023-12-07 12:25:00,52.42,52.48,52.42,52.48,7769.0,52.1881,52.2478,52.1881,52.2478,7769.0
2023-12-07 12:30:00,52.48,52.49,52.44,52.46,6688.0,52.2478,52.2577,52.208,52.2279,6688.0
2023-12-07 12:35:00,52.45,52.47,52.44,52.46,4222.0,52.2179,52.2378,52.208,52.2279,4222.0
2023-12-07 12:40:00,52.46,52.53,52.46,52.53,6707.0,52.2279,52.2976,52.2279,52.2976,6707.0
2023-12-07 12:45:00,52.53,52.54,52.5,52.5,6419.0,52.2976,52.3075,52.2677,52.2677,6419.0
2023-12-07 12:50:00,52.49,52.49,52.45,52.48,2801.0,52.2577,52.2577,52.2179,52.2478,2801.0
2023-12-07 12:55:00,52.48,52.59,52.48,52.56,8456.0,52.2478,52.3573,52.2478,52.3274,8456.0
2023-12-07 13:00:00,52.55,52.6,52.55,52.6,3355.0,52.3175,52.3673,52.3175,52.3673,3355.0
2023-12-07 13:05:00,52.6,52.63,52.59,52.61,8927.0,52.3673,52.3971,52.3573,52.3772,8927.0
2023-12-07 13:10:00,52.62,52.63,52.6,52.63,5337.0,52.3872,52.3971,52.3673,52.3971,5337.0
2023-12-07 13:15:00,52.62,52.63,52.6,52.61,6215.0,52.3872,52.3971,52.3673,52.3772,6215.0
2023-12-07 13:20:00,52.61,52.63,52.58,52.62,10527.0,52.3772,52.3971,52.3473,52.3872,10527.0
2023-12-07 13:25:00,52.62,52.63,52.61,52.62,3616.0,52.3872,52.3971,52.3772,52.3872,3616.0
2023-12-07 13:30:00,52.62,52.66,52.62,52.66,5237.0,52.3872,52.427,52.3872,52.427,5237.0
2023-12-07 13:35:00,52.65,52.69,52.64,52.69,3416.0,52.417,52.4569,52.4071,52.4569,3416.0
2023-12-07 13:40:00,52.68,52.73,52.67,52.7,5932.0,52.4469,52.4967,52.4369,52.4668,5932.0
2023-12-07 13:45:00,52.71,52.71,52.66,52.66,3126.0,52.4768,52.4768,52.427,52.427,3126.0
2023-12-07 13:50:00,52.66,52.7,52.65,52.69,7656.0,52.427,52.4668,52.417,52.4569,7656.0
2023-12-07 13:55:00,52.69,52.71,52.66,52.67,5330.0,52.4569,52.4768,52.427,52.4369,5330.0
2023-12-07 14:00:00,52.68,52.73,52.68,52.7,7737.0,52.4469,52.4967,52.4469,52.4668,7737.0
2023-12-07 14:05:00,52.69,52.73,52.66,52.73,5953.0,52.4569,52.4967,52.427,52.4967,5953.0
2023-12-07 14:10:00,52.72,52.73,52.69,52.7,8665.0,52.4867,52.4967,52.4569,52.4668,8665.0
2023-12-07 14:15:00,52.7,52.78,52.7,52.78,9611.0,52.4668,52.5465,52.4668,52.5465,9611.0
2023-12-07 14:20:00,52.78,52.82,52.77,52.78,9512.0,52.5465,52.5863,52.5365,52.5465,9512.0
2023-12-07 14:25:00,52.79,52.81,52.78,52.8,16976.0,52.5564,52.5763,52.5465,52.5664,16976.0
2023-12-07 14:30:00,52.8,52.81,52.78,52.79,15275.0,52.5664,52.5763,52.5465,52.5564,15275.0
2023-12-07 14:35:00,52.78,52.81,52.77,52.8,6598.0,52.5465,52.5763,52.5365,52.5664,6598.0
2023-12-07 14:40:00,52.8,52.83,52.77,52.78,10681.0,52.5664,52.5962,52.5365,52.5465,10681.0
2023-12-07 14:45:00,52.77,52.79,52.77,52.79,11008.0,52.5365,52.5564,52.5365,52.5564,11008.0
2023-12-07 14:50:00,52.8,52.8,52.79,52.8,9112.0,52.5664,52.5664,52.5564,52.5664,9112.0
2023-12-07 14:55:00,52.8,52.8,52.73,52.75,14129.0,52.5664,52.5664,52.4967,52.5166,14129.0
2023-12-07 15:00:00,52.74,52.74,52.71,52.73,17687.0,52.5066,52.5066,52.4768,52.4967,17687.0
2023-12-07 15:05:00,52.73,52.73,52.65,52.66,12424.0,52.4967,52.4967,52.417,52.427,12424.0
2023-12-07 15:10:00,52.66,52.71,52.65,52.71,18523.0,52.427,52.4768,52.417,52.4768,18523.0
2023-12-07 15:15:00,52.71,52.72,52.7,52.71,14723.0,52.4768,52.4867,52.4668,52.4768,14723.0
2023-12-07 15:20:00,52.71,52.71,52.67,52.69,27571.0,52.4768,52.4768,52.4369,52.4569,27571.0
2023-12-07 15:25:00,52.69,52.7,52.68,52.7,12074.0,52.4569,52.4668,52.4469,52.4668,12074.0
2023-12-07 15:30:00,52.7,52.72,52.68,52.7,39420.0,52.4668,52.4867,52.4469,52.4668,39420.0
2023-12-07 15:35:00,52.69,52.72,52.68,52.7,26766.0,52.4569,52.4867,52.4469,52.4668,26766.0
2023-12-07 15:40:00,52.7,52.74,52.69,52.73,33601.0,52.4668,52.5066,52.4569,52.4967,33601.0
2023-12-07 15:45:00,52.73,52.74,52.69,52.69,31253.0,52.4967,52.5066,52.4569,52.4569,31253.0
2023-12-07 15:50:00,52.69,52.73,52.67,52.73,52208.0,52.4569,52.4967,52.4369,52.4967,52208.0
2023-12-07 15:55:00,52.73,52.78,52.67,52.74,233665.0,52.4967,52.5465,52.4369,52.5066,233665.0
2023-12-08 09:30:00,52.72,53.03,52.72,52.94,32546.0,52.4867,52.7954,52.4867,52.7058,32546.0
2023-12-08 09:35:00,52.94,52.99,52.9,52.91,16515.0,52.7058,52.7555,52.6659,52.6759,16515.0
2023-12-08 09:40:00,52.94,52.98,52.88,52.96,31966.0,52.7058,52.7456,52.646,52.7257,31966.0
2023-12-08 09:45:00,53.0,53.1,53.0,53.06,19220.0,52.7655,52.865,52.7655,52.8252,19220.0
2023-12-08 09:50:00,53.06,53.1,52.94,52.95,7185.0,52.8252,52.865,52.7058,52.7157,7185.0
2023-12-08 09:55:00,52.96,53.02,52.91,53.02,8413.0,52.7257,52.7854,52.6759,52.7854,8413.0
2023-12-08 10:00:00,53.03,53.2,53.03,53.19,12753.0,52.7954,52.9646,52.7954,52.9546,12753.0
2023-12-08 10:05:00,53.18,53.2,53.14,53.15,7089.0,52.9447,52.9646,52.9049,52.9148,7089.0
2023-12-08 10:10:00,53.2,53.21,53.15,53.19,6827.0,52.9646,52.9746,52.9148,52.9546,6827.0
2023-12-08 10:15:00,53.18,53.22,53.14,53.21,25495.0,52.9447,52.9845,52.9049,52.9746,25495.0
2023-12-08 10:20:00,53.2,53.28,53.19,53.22,30396.0,52.9646,53.0442,52.9546,52.9845,30396.0
2023-12-08 10:25:00,53.22,53.22,53.14,53.15,5944.0,52.9845,52.9845,52.9049,52.9148,5944.0
2023-12-08 10:30:00,53.15,53.15,53.09,53.09,7433.0,52.9148,52.9148,52.8551,52.8551,7433.0
2023-12-08 10:35:00,53.05,53.14,53.03,53.12,7645.0,52.8153,52.9049,52.7954,52.885,7645.0
2023-12-08 10:40:00,53.13,53.17,53.12,53.15,12132.0,52.8949,52.9347,52.885,52.9148,12132.0
2023-12-08 10:45:00,53.15,53.15,53.08,53.1,14523.0,52.9148,52.9148,52.8451,52.865,14523.0
2023-12-08 10:50:00,53.1,53.13,53.07,53.12,5472.0,52.865,52.8949,52.8352,52.885,5472.0
2023-12-08 10:55:00,53.11,53.14,53.1,53.12,19197.0,52.875,52.9049,52.865,52.885,19197.0
2023-12-08 11:00:00,53.13,53.14,53.04,53.06,9765.0,52.8949,52.9049,52.8053,52.8252,9765.0
2023-12-08 11:05:00,53.06,53.08,52.97,52.97,10286.0,52.8252,52.8451,52.7356,52.7356,10286.0
2023-12-08 11:10:00,52.96,52.97,52.84,52.86,9171.0,52.7257,52.7356,52.6062,52.6261,9171.0
2023-12-08 11:15:00,52.85,52.86,52.8,52.82,11220.0,52.6162,52.6261,52.5664,52.5863,11220.0
2023-12-08 11:20:00,52.82,52.87,52.82,52.87,11023.0,52.5863,52.6361,52.5863,52.6361,11023.0
2023-12-08 11:25:00,52.88,52.92,52.86,52.91,7342.0,52.646,52.6858,52.6261,52.6759,7342.0
2023-12-08 11:30:00,52.92,52.98,52.91,52.95,7080.0,52.6858,52.7456,52.6759,52.7157,7080.0
2023-12-08 11:35:00,52.96,52.98,52.93,52.95,4100.0,52.7257,52.7456,52.6958,52.7157,4100.0
2023-12-08 11:40:00,52.92,52.93,52.85,52.86,2978.0,52.6858,52.6958,52.6162,52.6261,2978.0
2023-12-08 11:45:00,52.88,52.91,52.85,52.91,8506.0,52.646,52.6759,52.6162,52.6759,8506.0
2023-12-08 11:50:00,52.91,52.91,52.86,52.88,4924.0,52.6759,52.6759,52.6261,52.646,4924.0
2023-12-08 11:55:00,52.88,52.9,52.88,52.9,1700.0,52.646,52.6659,52.646,52.6659,1700.0
2023-12-08 12:00:00,52.9,52.9,52.86,52.86,4810.0,52.6659,52.6659,52.6261,52.6261,4810.0
2023-12-08 12:05:00,52.85,52.86,52.84,52.86,3750.0,52.6162,52.6261,52.6062,52.6261,3750.0
2023-12-08 12:10:00,52.86,52.87,52.82,52.82,18941.0,52.6261,52.6361,52.5863,52.5863,18941.0
2023-12-08 12:15:00,52.82,52.89,52.8,52.89,9001.0,52.5863,52.656,52.5664,52.656,9001.0
2023-12-08 12:20:00,52.9,52.9,52.87,52.89,2500.0,52.6659,52.6659,52.6361,52.656,2500.0
2023-12-08 12:25:00,52.88,52.92,52.87,52.91,1429.0,52.646,52.6858,52.6361,52.6759,1429.0
2023-12-08 12:30:00,52.92,52.97,52.91,52.95,11078.0,52.6858,52.7356,52.6759,52.7157,11078.0
2023-12-08 12:35:00,52.95,52.97,52.94,52.97,6311.0,52.7157,52.7356,52.7058,52.7356,6311.0
2023-12-08 12:40:00,52.97,53.01,52.96,53.01,8587.0,52.7356,52.7754,52.7257,52.7754,8587.0
2023-12-08 12:45:00,53.02,53.04,53.01,53.04,3992.0,52.7854,52.8053,52.7754,52.8053,3992.0
2023-12-08 12:50:00,53.04,53.07,53.03,53.05,4715.0,52.8053,52.8352,52.7954,52.8153,4715.0
2023-12-08 12:55:00,53.04,53.05,53.01,53.01,5319.0,52.8053,52.8153,52.7754,52.7754,5319.0
2023-12-08 13:00:00,53.01,53.02,52.98,52.99,9295.0,52.7754,52.7854,52.7456,52.7555,9295.0
2023-12-08 13:05:00,52.98,53.01,52.96,52.97,3679.0,52.7456,52.7754,52.7257,52.7356,3679.0
2023-12-08 13:10:00,52.97,53.01,52.97,52.99,10388.0,52.7356,52.7754,52.7356,52.7555,10388.0
2023-12-08 13:15:00,53.0,53.03,53.0,53.03,9592.0,52.7655,52.7954,52.7655,52.7954,9592.0
2023-12-08 13:20:00,53.02,53.06,53.01,53.06,3500.0,52.7854,52.8252,52.7754,52.8252,3500.0
2023-12-08 13:25:00,53.05,53.08,53.04,53.07,4994.0,52.8153,52.8451,52.8053,52.8352,4994.0
2023-12-08 13:30:00,53.07,53.11,53.06,53.11,12104.0,52.8352,52.875,52.8252,52.875,12104.0
2023-12-08 13:35:00,53.11,53.11,53.08,53.1,9028.0,52.875,52.875,52.8451,52.865,9028.0
2023-12-08 13:40:00,53.1,53.1,53.03,53.04,5218.0,52.865,52.865,52.7954,52.8053,5218.0
2023-12-08 13:45:00,53.03,53.07,53.03,53.07,8808.0,52.7954,52.8352,52.7954,52.8352,8808.0
2023-12-08 13:50:00,53.07,53.09,53.06,53.07,13704.0,52.8352,52.8551,52.8252,52.8352,13704.0
2023-12-08 13:55:00,53.08,53.11,53.06,53.07,9703.0,52.8451,52.875,52.8252,52.8352,9703.0
2023-12-08 14:00:00,53.06,53.1,53.06,53.1,6730.0,52.8252,52.865,52.8252,52.865,6730.0
2023-12-08 14:05:00,53.11,53.13,53.1,53.12,7952.0,52.875,52.8949,52.865,52.885,7952.0
2023-12-08 14:10:00,53.11,53.14,53.11,53.14,4792.0,52.875,52.9049,52.875,52.9049,4792.0
2023-12-08 14:15:00,53.14,53.16,53.13,53.16,5012.0,52.9049,52.9248,52.8949,52.9248,5012.0
2023-12-08 14:20:00,53.15,53.16,53.13,53.14,5351.0,52.9148,52.9248,52.8949,52.9049,5351.0
2023-12-08 14:25:00,53.13,53.15,53.13,53.15,3154.0,52.8949,52.9148,52.8949,52.9148,3154.0
2023-12-08 14:30:00,53.15,53.16,53.12,53.14,7226.0,52.9148,52.9248,52.885,52.9049,7226.0
2023-12-08 14:35:00,53.13,53.15,53.11,53.15,9108.0,52.8949,52.9148,52.875,52.9148,9108.0
2023-12-08 14:40:00,53.14,53.21,53.14,53.19,9547.0,52.9049,52.9746,52.9049,52.9546,9547.0
2023-12-08 14:45:00,53.19,53.2,53.15,53.2,8338.0,52.9546,52.9646,52.9148,52.9646,8338.0
2023-12-08 14:50:00,53.19,53.24,53.18,53.22,11219.0,52.9546,53.0044,52.9447,52.9845,11219.0
2023-12-08 14:55:00,53.22,53.23,53.2,53.23,10915.0,52.9845,52.9945,52.9646,52.9945,10915.0
2023-12-08 15:00:00,53.23,53.24,53.21,53.21,11619.0,52.9945,53.0044,52.9746,52.9746,11619.0
2023-12-08 15:05:00,53.21,53.21,53.16,53.18,16825.0,52.9746,52.9746,52.9248,52.9447,16825.0
2023-12-08 15:10:00,53.18,53.2,53.16,53.19,10439.0,52.9447,52.9646,52.9248,52.9546,10439.0
2023-12-08 15:15:00,53.2,53.22,53.17,53.19,18990.0,52.9646,52.9845,52.9347,52.9546,18990.0
2023-12-08 15:20:00,53.19,53.21,53.18,53.2,12358.0,52.9546,52.9746,52.9447,52.9646,12358.0
2023-12-08 15:25:00,53.2,53.23,53.19,53.23,10786.0,52.9646,52.9945,52.9546,52.9945,10786.0
2023-12-08 15:30:00,53.23,53.23,53.19,53.23,18995.0,52.9945,52.9945,52.9546,52.9945,18995.0
2023-12-08 15:35:00,53.23,53.34,53.22,53.34,38911.0,52.9945,53.104,52.9845,53.104,38911.0
2023-12-08 15:40:00,53.34,53.36,53.29,53.32,42467.0,53.104,53.1239,53.0542,53.0841,42467.0
2023-12-08 15:45:00,53.31,53.33,53.27,53.3,33899.0,53.0741,53.094,53.0343,53.0642,33899.0
2023-12-08 15:50:00,53.29,53.31,53.23,53.24,45103.0,53.0542,53.0741,52.9945,53.0044,45103.0
2023-12-08 15:55:00,53.23,53.28,53.2,53.27,99923.0,52.9945,53.0442,52.9646,53.0343,99923.0
2023-12-11 09:30:00,53.18,53.37,53.04,53.36,25787.0,52.9447,53.1339,52.8053,53.1239,25787.0
2023-12-11 09:35:00,53.4,53.51,53.38,53.42,8352.0,53.1637,53.2732,53.1438,53.1836,8352.0
2023-12-11 09:40:00,53.44,53.46,53.39,53.46,5642.0,53.2035,53.2235,53.1538,53.2235,5642.0
2023-12-11 09:45:00,53.46,53.65,53.44,53.65,31753.0,53.2235,53.4126,53.2035,53.4126,31753.0
2023-12-11 09:50:00,53.65,53.66,53.57,53.58,11221.0,53.4126,53.4226,53.333,53.3429,11221.0
2023-12-11 09:55:00,53.56,53.69,53.53,53.69,6677.0,53.323,53.4524,53.2931,53.4524,6677.0
2023-12-11 10:00:00,53.68,53.72,53.56,53.58,13099.0,53.4425,53.4823,53.323,53.3429,13099.0
2023-12-11 10:05:00,53.59,53.71,53.59,53.7,4173.0,53.3529,53.4723,53.3529,53.4624,4173.0
2023-12-11 10:10:00,53.7,53.74,53.68,53.74,7964.0,53.4624,53.5022,53.4425,53.5022,7964.0
2023-12-11 10:15:00,53.74,53.74,53.65,53.71,10222.0,53.5022,53.5022,53.4126,53.4723,10222.0
2023-12-11 10:20:00,53.71,53.72,53.65,53.66,5251.0,53.4723,53.4823,53.4126,53.4226,5251.0
2023-12-11 10:25:00,53.66,53.67,53.61,53.61,4700.0,53.4226,53.4325,53.3728,53.3728,4700.0
2023-12-11 10:30:00,53.6,53.69,53.59,53.69,3667.0,53.3628,53.4524,53.3529,53.4524,3667.0
2023-12-11 10:35:00,53.68,53.7,53.64,53.65,5418.0,53.4425,53.4624,53.4027,53.4126,5418.0
2023-12-11 10:40:00,53.66,53.7,53.64,53.69,2836.0,53.4226,53.4624,53.4027,53.4524,2836.0
2023-12-11 10:45:00,53.71,53.83,53.7,53.83,14529.0,53.4723,53.5918,53.4624,53.5918,14529.0
2023-12-11 10:50:00,53.83,53.87,53.83,53.85,9809.0,53.5918,53.6316,53.5918,53.6117,9809.0
2023-12-11 10:55:00,53.84,53.89,53.8,53.8,11928.0,53.6018,53.6516,53.5619,53.5619,11928.0
2023-12-11 11:00:00,53.82,53.89,53.8,53.87,9910.0,53.5819,53.6516,53.5619,53.6316,9910.0
2023-12-11 11:05:00,53.88,53.9,53.85,53.86,10305.0,53.6416,53.6615,53.6117,53.6217,10305.0
2023-12-11 11:10:00,53.85,53.85,53.8,53.82,7555.0,53.6117,53.6117,53.5619,53.5819,7555.0
2023-12-11 11:15:00,53.82,53.83,53.78,53.81,8088.0,53.5819,53.5918,53.542,53.5719,8088.0
2023-12-11 11:20:00,53.81,53.83,53.79,53.81,8569.0,53.5719,53.5918,53.552,53.5719,8569.0
2023-12-11 11:25:00,53.81,53.87,53.81,53.83,10413.0,53.5719,53.6316,53.5719,53.5918,10413.0
2023-12-11 11:30:00,53.83,53.83,53.76,53.77,5579.0,53.5918,53.5918,53.5221,53.5321,5579.0
2023-12-11 11:35:00,53.76,53.8,53.74,53.8,5301.0,53.5221,53.5619,53.5022,53.5619,5301.0
2023-12-11 11:40:00,53.81,53.82,53.78,53.8,4114.0,53.5719,53.5819,53.542,53.5619,4114.0
2023-12-11 11:45:00,53.8,53.8,53.69,53.69,17803.0,53.5619,53.5619,53.4524,53.4524,17803.0
2023-12-11 11:50:00,53.68,53.72,53.68,53.71,5500.0,53.4425,53.4823,53.4425,53.4723,5500.0
2023-12-11 11:55:00,53.71,53.76,53.7,53.75,4991.0,53.4723,53.5221,53.4624,53.5122,4991.0
2023-12-11 12:00:00,53.75,53.77,53.71,53.73,8031.0,53.5122,53.5321,53.4723,53.4923,8031.0
2023-12-11 12:05:00,53.73,53.75,53.71,53.71,6602.0,53.4923,53.5122,53.4723,53.4723,6602.0
2023-12-11 12:10:00,53.72,53.73,53.71,53.72,4120.0,53.4823,53.4923,53.4723,53.4823,4120.0
2023-12-11 12:15:00,53.72,53.72,53.64,53.65,7024.0,53.4823,53.4823,53.4027,53.4126,7024.0
2023-12-11 12:20:00,53.66,53.7,53.66,53.7,5143.0,53.4226,53.4624,53.4226,53.4624,5143.0
2023-12-11 12:25:00,53.7,53.74,53.69,53.73,3248.0,53.4624,53.5022,53.4524,53.4923,3248.0
2023-12-11 12:30:00,53.73,53.76,53.72,53.75,5331.0,53.4923,53.5221,53.4823,53.5122,5331.0
2023-12-11 12:35:00,53.75,53.77,53.73,53.76,3093.0,53.5122,53.5321,53.4923,53.5221,3093.0
2023-12-11 12:40:00,53.74,53.76,53.72,53.74,12350.0,53.5022,53.5221,53.4823,53.5022,12350.0
2023-12-11 12:45:00,53.74,53.76,53.7,53.73,7341.0,53.5022,53.5221,53.4624,53.4923,7341.0
2023-12-11 12:50:00,53.73,53.75,53.72,53.74,4423.0,53.4923,53.5122,53.4823,53.5022,4423.0
2023-12-11 12:55:00,53.74,53.81,53.74,53.78,18169.0,53.5022,53.5719,53.5022,53.542,18169.0
2023-12-11 13:00:00,53.79,53.79,53.74,53.79,3272.0,53.552,53.552,53.5022,53.552,3272.0
2023-12-11 13:05:00,53.79,53.81,53.77,53.78,3967.0,53.552,53.5719,53.5321,53.542,3967.0
2023-12-11 13:10:00,53.78,53.81,53.78,53.81,4184.0,53.542,53.5719,53.542,53.5719,4184.0
2023-12-11 13:15:00,53.81,53.82,53.78,53.79,5131.0,53.5719,53.5819,53.542,53.552,5131.0
2023-12-11 13:20:00,53.79,53.81,53.78,53.79,7308.0,53.552,53.5719,53.542,53.552,7308.0
2023-12-11 13:25:00,53.8,53.81,53.79,53.8,11077.0,53.5619,53.5719,53.552,53.5619,11077.0
2023-12-11 13:30:00,53.8,53.82,53.78,53.79,13036.0,53.5619,53.5819,53.542,53.552,13036.0
2023-12-11 13:35:00,53.79,53.79,53.76,53.78,14126.0,53.552,53.552,53.5221,53.542,14126.0
2023-12-11 13:40:00,53.78,53.78,53.72,53.73,6418.0,53.542,53.542,53.4823,53.4923,6418.0
2023-12-11 13:45:00,53.74,53.74,53.66,53.67,5400.0,53.5022,53.5022,53.4226,53.4325,5400.0
2023-12-11 13:50:00,53.68,53.7,53.66,53.7,3551.0,53.4425,53.4624,53.4226,53.4624,3551.0
2023-12-11 13:55:00,53.7,53.71,53.67,53.68,3446.0,53.4624,53.4723,53.4325,53.4425,3446.0
2023-12-11 14:00:00,53.69,53.69,53.62,53.63,3953.0,53.4524,53.4524,53.3827,53.3927,3953.0
2023-12-11 14:05:00,53.61,53.64,53.58,53.64,2930.0,53.3728,53.4027,53.3429,53.4027,2930.0
2023-12-11 14:10:00,53.65,53.65,53.62,53.65,4574.0,53.4126,53.4126,53.3827,53.4126,4574.0
2023-12-11 14:15:00,53.64,53.64,53.6,53.61,1800.0,53.4027,53.4027,53.3628,53.3728,1800.0
2023-12-11 14:20:00,53.62,53.65,53.61,53.64,3848.0,53.3827,53.4126,53.3728,53.4027,3848.0
2023-12-11 14:25:00,53.64,53.71,53.64,53.71,5196.0,53.4027,53.4723,53.4027,53.4723,5196.0
2023-12-11 14:30:00,53.72,53.73,53.66,53.71,7645.0,53.4823,53.4923,53.4226,53.4723,7645.0
2023-12-11 14:35:00,53.71,53.71,53.65,53.68,6068.0,53.4723,53.4723,53.4126,53.4425,6068.0
2023-12-11 14:40:00,53.68,53.72,53.68,53.7,5577.0,53.4425,53.4823,53.4425,53.4624,5577.0
2023-12-11 14:45:00,53.69,53.72,53.69,53.7,5588.0,53.4524,53.4823,53.4524,53.4624,5588.0
2023-12-11 14:50:00,53.71,53.71,53.68,53.71,6533.0,53.4723,53.4723,53.4425,53.4723,6533.0
2023-12-11 14:55:00,53.7,53.71,53.65,53.66,13511.0,53.4624,53.4723,53.4126,53.4226,13511.0
2023-12-11 15:00:00,53.66,53.66,53.63,53.65,3745.0,53.4226,53.4226,53.3927,53.4126,3745.0
2023-12-11 15:05:00,53.65,53.68,53.63,53.65,7000.0,53.4126,53.4425,53.3927,53.4126,7000.0
2023-12-11 15:10:00,53.64,53.66,53.63,53.64,3499.0,53.4027,53.4226,53.3927,53.4027,3499.0
2023-12-11 15:15:00,53.64,53.66,53.63,53.65,5621.0,53.4027,53.4226,53.3927,53.4126,5621.0
2023-12-11 15:20:00,53.65,53.66,53.61,53.66,8226.0,53.4126,53.4226,53.3728,53.4226,8226.0
2023-12-11 15:25:00,53.66,53.66,53.59,53.59,8624.0,53.4226,53.4226,53.3529,53.3529,8624.0
2023-12-11 15:30:00,53.58,53.63,53.57,53.62,8491.0,53.3429,53.3927,53.333,53.3827,8491.0
2023-12-11 15:35:00,53.62,53.65,53.61,53.65,10193.0,53.3827,53.4126,53.3728,53.4126,10193.0
2023-12-11 15:40:00,53.65,53.67,53.64,53.65,12868.0,53.4126,53.4325,53.4027,53.4126,12868.0
2023-12-11 15:45:00,53.66,53.66,53.6,53.61,17803.0,53.4226,53.4226,53.3628,53.3728,17803.0
2023-12-11 15:50:00,53.61,53.61,53.55,53.58,34884.0,53.3728,53.3728,53.3131,53.3429,34884.0
2023-12-11 15:55:00,53.58,53.67,53.58,53.67,78914.0,53.3429,53.4325,53.3429,53.4325,78914.0
2023-12-12 09:30:00,53.68,53.78,53.54,53.65,13095.0,53.4425,53.542,53.3031,53.4126,13095.0
2023-12-12 09:35:00,53.61,53.67,53.55,53.58,12077.0,53.3728,53.4325,53.3131,53.3429,12077.0
2023-12-12 09:40:00,53.56,53.69,53.55,53.61,8090.0,53.323,53.4524,53.3131,53.3728,8090.0
2023-12-12 09:45:00,53.63,53.72,53.62,53.65,13843.0,53.3927,53.4823,53.3827,53.4126,13843.0
2023-12-12 09:50:00,53.65,53.7,53.62,53.65,11034.0,53.4126,53.4624,53.3827,53.4126,11034.0
2023-12-12 09:55:00,53.66,53.72,53.63,53.64,5459.0,53.4226,53.4823,53.3927,53.4027,5459.0
2023-12-12 10:00:00,53.63,53.66,53.62,53.65,3100.0,53.3927,53.4226,53.3827,53.4126,3100.0
2023-12-12 10:05:00,53.65,53.81,53.64,53.81,9316.0,53.4126,53.5719,53.4027,53.5719,9316.0
2023-12-12 10:10:00,53.81,53.88,53.76,53.77,8444.0,53.5719,53.6416,53.5221,53.5321,8444.0
2023-12-12 10:15:00,53.76,53.9,53.74,53.9,5617.0,53.5221,53.6615,53.5022,53.6615,5617.0
2023-12-12 10:20:00,53.9,53.9,53.79,53.81,4025.0,53.6615,53.6615,53.552,53.5719,4025.0
2023-12-12 10:25:00,53.82,53.87,53.81,53.86,2883.0,53.5819,53.6316,53.5719,53.6217,2883.0
2023-12-12 10:30:00,53.82,53.86,53.82,53.86,2926.0,53.5819,53.6217,53.5819,53.6217,2926.0
2023-12-12 10:35:00,53.87,53.93,53.86,53.93,5398.0,53.6316,53.6914,53.6217,53.6914,5398.0
2023-12-12 10:40:00,53.94,53.98,53.94,53.97,5397.0,53.7013,53.7412,53.7013,53.7312,5397.0
2023-12-12 10:45:00,53.97,53.97,53.94,53.95,5385.0,53.7312,53.7312,53.7013,53.7113,5385.0
2023-12-12 10:50:00,53.94,53.94,53.89,53.93,5354.0,53.7013,53.7013,53.6516,53.6914,5354.0
2023-12-12 10:55:00,53.94,53.99,53.93,53.98,2668.0,53.7013,53.7511,53.6914,53.7412,2668.0
2023-12-12 11:00:00,53.99,54.02,53.96,54.02,8937.0,53.7511,53.781,53.7212,53.781,8937.0
2023-12-12 11:05:00,54.03,54.03,53.94,53.96,5423.0,53.7909,53.7909,53.7013,53.7212,5423.0
2023-12-12 11:10:00,53.96,53.98,53.92,53.98,2621.0,53.7212,53.7412,53.6814,53.7412,2621.0
2023-12-12 11:15:00,53.97,53.98,53.93,53.93,6001.0,53.7312,53.7412,53.6914,53.6914,6001.0
2023-12-12 11:20:00,53.93,53.99,53.93,53.98,7556.0,53.6914,53.7511,53.6914,53.7412,7556.0
2023-12-12 11:25:00,53.97,53.98,53.96,53.98,3713.0,53.7312,53.7412,53.7212,53.7412,3713.0
2023-12-12 11:30:00,53.97,54.04,53.96,54.04,8722.0,53.7312,53.8009,53.7212,53.8009,8722.0
2023-12-12 11:35:00,54.04,54.09,54.03,54.03,11191.0,53.8009,53.8507,53.7909,53.7909,11191.0
2023-12-12 11:40:00,54.01,54.07,54.01,54.07,10183.0,53.771,53.8308,53.771,53.8308,10183.0
2023-12-12 11:45:00,54.07,54.07,54.02,54.06,3714.0,53.8308,53.8308,53.781,53.8208,3714.0
2023-12-12 11:50:00,54.05,54.1,54.05,54.05,5832.0,53.8108,53.8606,53.8108,53.8108,5832.0
2023-12-12 11:55:00,54.05,54.1,54.04,54.09,4684.0,53.8108,53.8606,53.8009,53.8507,4684.0
2023-12-12 12:00:00,54.09,54.15,54.08,54.14,14827.0,53.8507,53.9104,53.8407,53.9004,14827.0
2023-12-12 12:05:00,54.15,54.15,54.07,54.1,5646.0,53.9104,53.9104,53.8308,53.8606,5646.0
2023-12-12 12:10:00,54.1,54.1,54.07,54.1,5761.0,53.8606,53.8606,53.8308,53.8606,5761.0
2023-12-12 12:15:00,54.1,54.14,54.1,54.13,5004.0,53.8606,53.9004,53.8606,53.8905,5004.0
2023-12-12 12:20:00,54.13,54.2,54.12,54.18,6685.0,53.8905,53.9602,53.8805,53.9403,6685.0
2023-12-12 12:25:00,54.19,54.21,54.16,54.16,6192.0,53.9502,53.9701,53.9204,53.9204,6192.0
2023-12-12 12:30:00,54.16,54.22,54.16,54.17,7021.0,53.9204,53.9801,53.9204,53.9303,7021.0
2023-12-12 12:35:00,54.18,54.18,54.14,54.15,5405.0,53.9403,53.9403,53.9004,53.9104,5405.0
2023-12-12 12:40:00,54.15,54.16,54.12,54.13,4328.0,53.9104,53.9204,53.8805,53.8905,4328.0
2023-12-12 12:45:00,54.12,54.12,54.07,54.07,2512.0,53.8805,53.8805,53.8308,53.8308,2512.0
2023-12-12 12:50:00,54.06,54.06,54.02,54.02,2200.0,53.8208,53.8208,53.781,53.781,2200.0
2023-12-12 12:55:00,54.03,54.03,54.0,54.01,4605.0,53.7909,53.7909,53.7611,53.771,4605.0
2023-12-12 13:00:00,54.01,54.11,53.99,54.1,7301.0,53.771,53.8706,53.7511,53.8606,7301.0
2023-12-12 13:05:00,54.1,54.11,54.04,54.08,3626.0,53.8606,53.8706,53.8009,53.8407,3626.0
2023-12-12 13:10:00,54.08,54.1,54.05,54.1,4498.0,53.8407,53.8606,53.8108,53.8606,4498.0
2023-12-12 13:15:00,54.09,54.11,54.08,54.09,3590.0,53.8507,53.8706,53.8407,53.8507,3590.0
2023-12-12 13:20:00,54.09,54.1,54.08,54.1,2300.0,53.8507,53.8606,53.8407,53.8606,2300.0
2023-12-12 13:25:00,54.13,54.17,54.13,54.16,4133.0,53.8905,53.9303,53.8905,53.9204,4133.0
2023-12-12 13:30:00,54.2,54.23,54.18,54.21,17290.0,53.9602,53.99,53.9403,53.9701,17290.0
2023-12-12 13:35:00,54.2,54.2,54.14,54.18,5997.0,53.9602,53.9602,53.9004,53.9403,5997.0
2023-12-12 13:40:00,54.19,54.19,54.16,54.19,4079.0,53.9502,53.9502,53.9204,53.9502,4079.0
2023-12-12 13:45:00,54.19,54.19,54.16,54.18,6446.0,53.9502,53.9502,53.9204,53.9403,6446.0
2023-12-12 13:50:00,54.17,54.18,54.13,54.18,5560.0,53.9303,53.9403,53.8905,53.9403,5560.0
2023-12-12 13:55:00,54.17,54.17,54.16,54.16,4212.0,53.9303,53.9303,53.9204,53.9204,4212.0
2023-12-12 14:00:00,54.16,54.16,54.12,54.14,5438.0,53.9204,53.9204,53.8805,53.9004,5438.0
2023-12-12 14:05:00,54.13,54.16,54.13,54.14,4258.0,53.8905,53.9204,53.8905,53.9004,4258.0
2023-12-12 14:10:00,54.14,54.15,54.11,54.14,5265.0,53.9004,53.9104,53.8706,53.9004,5265.0
2023-12-12 14:15:00,54.12,54.17,54.12,54.15,4453.0,53.8805,53.9303,53.8805,53.9104,4453.0
2023-12-12 14:20:00,54.15,54.16,54.11,54.12,3757.0,53.9104,53.9204,53.8706,53.8805,3757.0
2023-12-12 14:25:00,54.12,54.12,54.09,54.1,7653.0,53.8805,53.8805,53.8507,53.8606,7653.0
2023-12-12 14:30:00,54.1,54.16,54.09,54.16,5762.0,53.8606,53.9204,53.8507,53.9204,5762.0
2023-12-12 14:35:00,54.15,54.16,54.11,54.12,7013.0,53.9104,53.9204,53.8706,53.8805,7013.0
2023-12-12 14:40:00,54.11,54.11,54.09,54.09,6596.0,53.8706,53.8706,53.8507,53.8507,6596.0
2023-12-12 14:45:00,54.1,54.12,54.09,54.1,20202.0,53.8606,53.8805,53.8507,53.8606,20202.0
2023-12-12 14:50:00,54.11,54.12,54.09,54.09,29396.0,53.8706,53.8805,53.8507,53.8507,29396.0
2023-12-12 14:55:00,54.1,54.13,54.1,54.13,7287.0,53.8606,53.8905,53.8606,53.8905,7287.0
2023-12-12 15:00:00,54.16,54.16,54.09,54.09,14875.0,53.9204,53.9204,53.8507,53.8507,14875.0
2023-12-12 15:05:00,54.1,54.14,54.09,54.13,21828.0,53.8606,53.9004,53.8507,53.8905,21828.0
2023-12-12 15:10:00,54.12,54.13,54.08,54.11,14459.0,53.8805,53.8905,53.8407,53.8706,14459.0
2023-12-12 15:15:00,54.12,54.15,54.11,54.14,13061.0,53.8805,53.9104,53.8706,53.9004,13061.0
2023-12-12 15:20:00,54.14,54.15,54.12,54.14,15249.0,53.9004,53.9104,53.8805,53.9004,15249.0
2023-12-12 15:25:00,54.14,54.19,54.13,54.15,16459.0,53.9004,53.9502,53.8905,53.9104,16459.0
2023-12-12 15:30:00,54.15,54.15,54.12,54.13,14753.0,53.9104,53.9104,53.8805,53.8905,14753.0
2023-12-12 15:35:00,54.13,54.13,54.04,54.05,19293.0,53.8905,53.8905,53.8009,53.8108,19293.0
2023-12-12 15:40:00,54.05,54.11,54.04,54.07,15053.0,53.8108,53.8706,53.8009,53.8308,15053.0
2023-12-12 15:45:00,54.08,54.08,54.02,54.03,18725.0,53.8407,53.8407,53.781,53.7909,18725.0
2023-12-12 15:50:00,54.03,54.09,54.03,54.05,41636.0,53.7909,53.8507,53.7909,53.8108,41636.0
2023-12-12 15:55:00,54.05,54.14,54.05,54.14,136048.0,53.8108,53.9004,53.8108,53.9004,136048.0
2023-12-13 09:30:00,54.37,54.4,53.97,54.08,31608.0,54.1294,54.1593,53.7312,53.8407,31608.0
2023-12-13 09:35:00,54.07,54.07,53.81,53.93,11712.0,53.8308,53.8308,53.5719,53.6914,11712.0
2023-12-13 09:40:00,53.92,54.09,53.92,54.08,17781.0,53.6814,53.8507,53.6814,53.8407,17781.0
2023-12-13 09:45:00,54.08,54.09,54.0,54.01,7895.0,53.8407,53.8507,53.7611,53.771,7895.0
2023-12-13 09:50:00,54.0,54.1,53.99,54.1,11554.0,53.7611,53.8606,53.7511,53.8606,11554.0
2023-12-13 09:55:00,54.09,54.15,54.08,54.14,10775.0,53.8507,53.9104,53.8407,53.9004,10775.0
2023-12-13 10:00:00,54.15,54.2,54.02,54.02,13177.0,53.9104,53.9602,53.781,53.781,13177.0
2023-12-13 10:05:00,54.03,54.06,53.97,54.04,14600.0,53.7909,53.8208,53.7312,53.8009,14600.0
2023-12-13 10:10:00,54.05,54.1,54.03,54.03,9104.0,53.8108,53.8606,53.7909,53.7909,9104.0
2023-12-13 10:15:00,54.02,54.02,53.98,53.99,6475.0,53.781,53.781,53.7412,53.7511,6475.0
2023-12-13 10:20:00,53.98,54.09,53.98,54.09,5412.0,53.7412,53.8507,53.7412,53.8507,5412.0
2023-12-13 10:25:00,54.09,54.14,54.07,54.08,11184.0,53.8507,53.9004,53.8308,53.8407,11184.0
2023-12-13 10:30:00,54.1,54.18,54.09,54.16,3583.0,53.8606,53.9403,53.8507,53.9204,3583.0
2023-12-13 10:35:00,54.15,54.15,54.11,54.13,5460.0,53.9104,53.9104,53.8706,53.8905,5460.0
2023-12-13 10:40:00,54.13,54.15,54.1,54.11,4902.0,53.8905,53.9104,53.8606,53.8706,4902.0
2023-12-13 10:45:00,54.11,54.13,54.09,54.13,6229.0,53.8706,53.8905,53.8507,53.8905,6229.0
2023-12-13 10:50:00,54.12,54.15,54.11,54.14,6134.0,53.8805,53.9104,53.8706,53.9004,6134.0
2023-12-13 10:55:00,54.13,54.16,54.12,54.15,5943.0,53.8905,53.9204,53.8805,53.9104,5943.0
2023-12-13 11:00:00,54.14,54.16,54.06,54.06,21245.0,53.9004,53.9204,53.8208,53.8208,21245.0
2023-12-13 11:05:00,54.05,54.11,54.05,54.07,5023.0,53.8108,53.8706,53.8108,53.8308,5023.0
2023-12-13 11:10:00,54.07,54.13,54.07,54.09,6231.0,53.8308,53.8905,53.8308,53.8507,6231.0
2023-12-13 11:15:00,54.09,54.12,54.07,54.11,3467.0,53.8507,53.8805,53.8308,53.8706,3467.0
2023-12-13 11:20:00,54.11,54.15,54.1,54.12,4680.0,53.8706,53.9104,53.8606,53.8805,4680.0
2023-12-13 11:25:00,54.1,54.14,54.06,54.08,8647.0,53.8606,53.9004,53.8208,53.8407,8647.0
2023-12-13 11:30:00,54.08,54.1,54.07,54.09,6022.0,53.8407,53.8606,53.8308,53.8507,6022.0
2023-12-13 11:35:00,54.09,54.11,54.08,54.08,5533.0,53.8507,53.8706,53.8407,53.8407,5533.0
2023-12-13 11:40:00,54.08,54.09,54.05,54.09,3565.0,53.8407,53.8507,53.8108,53.8507,3565.0
2023-12-13 11:45:00,54.08,54.1,54.04,54.09,3934.0,53.8407,53.8606,53.8009,53.8507,3934.0
2023-12-13 11:50:00,54.08,54.1,54.07,54.07,4353.0,53.8407,53.8606,53.8308,53.8308,4353.0
2023-12-13 11:55:00,54.08,54.1,54.06,54.07,4082.0,53.8407,53.8606,53.8208,53.8308,4082.0
2023-12-13 12:00:00,54.07,54.08,54.02,54.05,5323.0,53.8308,53.8407,53.781,53.8108,5323.0
2023-12-13 12:05:00,54.05,54.06,54.04,54.05,2104.0,53.8108,53.8208,53.8009,53.8108,2104.0
2023-12-13 12:10:00,54.06,54.07,54.01,54.02,3236.0,53.8208,53.8308,53.771,53.781,3236.0
2023-12-13 12:15:00,54.02,54.06,54.01,54.02,2600.0,53.781,53.8208,53.771,53.781,2600.0
2023-12-13 12:20:00,54.03,54.03,53.98,53.98,1809.0,53.7909,53.7909,53.7412,53.7412,1809.0
2023-12-13 12:25:00,53.99,54.03,53.99,54.01,4077.0,53.7511,53.7909,53.7511,53.771,4077.0
2023-12-13 12:30:00,54.0,54.0,53.97,53.99,4603.0,53.7611,53.7611,53.7312,53.7511,4603.0
2023-12-13 12:35:00,53.98,54.0,53.96,53.99,2703.0,53.7412,53.7611,53.7212,53.7511,2703.0
2023-12-13 12:40:00,53.99,54.0,53.97,53.98,3705.0,53.7511,53.7611,53.7312,53.7412,3705.0
2023-12-13 12:45:00,53.98,53.98,53.9,53.91,7718.0,53.7412,53.7412,53.6615,53.6715,7718.0
2023-12-13 12:50:00,53.91,53.95,53.91,53.92,6509.0,53.6715,53.7113,53.6715,53.6814,6509.0
2023-12-13 12:55:00,53.92,53.93,53.86,53.86,7267.0,53.6814,53.6914,53.6217,53.6217,7267.0
2023-12-13 13:00:00,53.86,53.86,53.78,53.78,9990.0,53.6217,53.6217,53.542,53.542,9990.0
2023-12-13 13:05:00,53.78,53.81,53.77,53.79,8331.0,53.542,53.5719,53.5321,53.552,8331.0
2023-12-13 13:10:00,53.79,53.79,53.76,53.78,5701.0,53.552,53.552,53.5221,53.542,5701.0
2023-12-13 13:15:00,53.79,53.83,53.76,53.77,8068.0,53.552,53.5918,53.5221,53.5321,8068.0
2023-12-13 13:20:00,53.78,53.82,53.77,53.82,7228.0,53.542,53.5819,53.5321,53.5819,7228.0
2023-12-13 13:25:00,53.81,53.82,53.79,53.8,5832.0,53.5719,53.5819,53.552,53.5619,5832.0
2023-12-13 13:30:00,53.8,53.82,53.76,53.77,12663.0,53.5619,53.5819,53.5221,53.5321,12663.0
2023-12-13 13:35:00,53.77,53.77,53.72,53.73,10871.0,53.5321,53.5321,53.4823,53.4923,10871.0
2023-12-13 13:40:00,53.73,53.74,53.7,53.71,6007.0,53.4923,53.5022,53.4624,53.4723,6007.0
2023-12-13 13:45:00,53.71,53.72,53.7,53.72,16911.0,53.4723,53.4823,53.4624,53.4823,16911.0
2023-12-13 13:50:00,53.72,53.82,53.71,53.82,12857.0,53.4823,53.5819,53.4723,53.5819,12857.0
2023-12-13 13:55:00,53.82,53.85,53.82,53.84,2970.0,53.5819,53.6117,53.5819,53.6018,2970.0
2023-12-13 14:00:00,53.86,54.19,53.84,54.19,5242.0,53.6217,53.9502,53.6018,53.9502,5242.0
2023-12-13 14:05:00,54.18,54.27,54.15,54.22,6644.0,53.9403,54.0299,53.9104,53.9801,6644.0
2023-12-13 14:10:00,54.2,54.2,54.14,54.18,13650.0,53.9602,53.9602,53.9004,53.9403,13650.0
2023-12-13 14:15:00,54.18,54.24,54.17,54.19,4672.0,53.9403,54.0,53.9303,53.9502,4672.0
2023-12-13 14:20:00,54.2,54.25,54.19,54.22,7860.0,53.9602,54.01,53.9502,53.9801,7860.0
2023-12-13 14:25:00,54.21,54.21,54.17,54.21,8692.0,53.9701,53.9701,53.9303,53.9701,8692.0
2023-12-13 14:30:00,54.21,54.26,54.18,54.26,11418.0,53.9701,54.0199,53.9403,54.0199,11418.0
2023-12-13 14:35:00,54.26,54.36,54.23,54.36,11967.0,54.0199,54.1195,53.99,54.1195,11967.0
2023-12-13 14:40:00,54.37,54.41,54.33,54.38,11765.0,54.1294,54.1692,54.0896,54.1394,11765.0
2023-12-13 14:45:00,54.38,54.44,54.34,54.39,10959.0,54.1394,54.1991,54.0996,54.1493,10959.0
2023-12-13 14:50:00,54.35,54.41,54.34,54.36,22710.0,54.1095,54.1692,54.0996,54.1195,22710.0
2023-12-13 14:55:00,54.35,54.45,54.35,54.41,11254.0,54.1095,54.2091,54.1095,54.1692,11254.0
2023-12-13 15:00:00,54.41,54.46,54.39,54.46,11418.0,54.1692,54.219,54.1493,54.219,11418.0
2023-12-13 15:05:00,54.47,54.5,54.33,54.35,25994.0,54.229,54.2589,54.0896,54.1095,25994.0
2023-12-13 15:10:00,54.34,54.35,54.28,54.28,10199.0,54.0996,54.1095,54.0398,54.0398,10199.0
2023-12-13 15:15:00,54.27,54.3,54.24,54.26,14986.0,54.0299,54.0597,54.0,54.0199,14986.0
2023-12-13 15:20:00,54.25,54.28,54.19,54.19,16827.0,54.01,54.0398,53.9502,53.9502,16827.0
2023-12-13 15:25:00,54.19,54.22,54.15,54.21,10431.0,53.9502,53.9801,53.9104,53.9701,10431.0
2023-12-13 15:30:00,54.21,54.25,54.16,54.21,9387.0,53.9701,54.01,53.9204,53.9701,9387.0
2023-12-13 15:35:00,54.23,54.4,54.21,54.38,21216.0,53.99,54.1593,53.9701,54.1394,21216.0
2023-12-13 15:40:00,54.39,54.4,54.33,54.39,20769.0,54.1493,54.1593,54.0896,54.1493,20769.0
2023-12-13 15:45:00,54.39,54.46,54.37,54.39,24987.0,54.1493,54.219,54.1294,54.1493,24987.0
2023-12-13 15:50:00,54.41,54.44,54.16,54.19,64924.0,54.1692,54.1991,53.9204,53.9502,64924.0
2023-12-13 15:55:00,54.19,54.26,54.17,54.21,252533.0,53.9502,54.0199,53.9303,53.9701,252533.0
2023-12-14 09:30:00,54.38,54.53,54.18,54.22,19026.0,54.1394,54.2887,53.9403,53.9801,19026.0
2023-12-14 09:35:00,54.3,54.3,54.06,54.07,12446.0,54.0597,54.0597,53.8208,53.8308,12446.0
2023-12-14 09:40:00,54.07,54.18,54.07,54.15,20152.0,53.8308,53.9403,53.8308,53.9104,20152.0
2023-12-14 09:45:00,54.15,54.15,53.96,53.98,43872.0,53.9104,53.9104,53.7212,53.7412,43872.0
2023-12-14 09:50:00,53.98,53.98,53.53,53.55,64090.0,53.7412,53.7412,53.2931,53.3131,64090.0
2023-12-14 09:55:00,53.55,53.68,53.43,53.44,42295.0,53.3131,53.4425,53.1936,53.2035,42295.0
2023-12-14 10:00:00,53.44,53.57,53.38,53.49,45866.0,53.2035,53.333,53.1438,53.2533,45866.0
2023-12-14 10:05:00,53.49,53.6,53.43,53.46,45355.0,53.2533,53.3628,53.1936,53.2235,45355.0
2023-12-14 10:10:00,53.45,53.5,53.3,53.3,46298.0,53.2135,53.2633,53.0642,53.0642,46298.0
2023-12-14 10:15:00,53.29,53.34,53.23,53.27,26384.0,53.0542,53.104,52.9945,53.0343,26384.0
2023-12-14 10:20:00,53.28,53.34,53.27,53.31,36824.0,53.0442,53.104,53.0343,53.0741,36824.0
2023-12-14 10:25:00,53.31,53.33,53.25,53.32,80275.0,53.0741,53.094,53.0144,53.0841,80275.0
2023-12-14 10:30:00,53.33,53.48,53.33,53.44,41046.0,53.094,53.2434,53.094,53.2035,41046.0
2023-12-14 10:35:00,53.44,53.44,53.31,53.34,25872.0,53.2035,53.2035,53.0741,53.104,25872.0
2023-12-14 10:40:00,53.35,53.41,53.29,53.3,27570.0,53.1139,53.1737,53.0542,53.0642,27570.0
2023-12-14 10:45:00,53.3,53.35,53.18,53.23,40695.0,53.0642,53.1139,52.9447,52.9945,40695.0
2023-12-14 10:50:00,53.22,53.24,53.12,53.17,22775.0,52.9845,53.0044,52.885,52.9347,22775.0
2023-12-14 10:55:00,53.16,53.17,52.82,52.94,76726.0,52.9248,52.9347,52.5863,52.7058,76726.0
2023-12-14 11:00:00,52.93,53.02,52.92,52.98,82751.0,52.6958,52.7854,52.6858,52.7456,82751.0
2023-12-14 11:05:00,52.99,53.08,52.99,53.08,31960.0,52.7555,52.8451,52.7555,52.8451,31960.0
2023-12-14 11:10:00,53.1,53.13,52.95,52.95,24898.0,52.865,52.8949,52.7157,52.7157,24898.0
2023-12-14 11:15:00,52.96,52.98,52.92,52.94,29372.0,52.7257,52.7456,52.6858,52.7058,29372.0
2023-12-14 11:20:00,52.93,52.93,52.7,52.73,32493.0,52.6958,52.6958,52.4668,52.4967,32493.0
2023-12-14 11:25:00,52.72,52.74,52.61,52.73,26284.0,52.4867,52.5066,52.3772,52.4967,26284.0
2023-12-14 11:30:00,52.73,52.75,52.67,52.7,31501.0,52.4967,52.5166,52.4369,52.4668,31501.0
2023-12-14 11:35:00,52.68,52.7,52.59,52.6,66646.0,52.4469,52.4668,52.3573,52.3673,66646.0
2023-12-14 11:40:00,52.6,52.75,52.59,52.65,139710.0,52.3673,52.5166,52.3573,52.417,139710.0
2023-12-14 11:45:00,52.65,52.75,52.63,52.72,143595.0,52.417,52.5166,52.3971,52.4867,143595.0
2023-12-14 11:50:00,52.72,52.79,52.7,52.78,27541.0,52.4867,52.5564,52.4668,52.5465,27541.0
2023-12-14 11:55:00,52.79,53.03,52.79,52.96,64073.0,52.5564,52.7954,52.5564,52.7257,64073.0
2023-12-14 12:00:00,52.96,53.15,52.96,53.13,33068.0,52.7257,52.9148,52.7257,52.8949,33068.0
2023-12-14 12:05:00,53.13,53.17,53.08,53.1,17689.0,52.8949,52.9347,52.8451,52.865,17689.0
2023-12-14 12:10:00,53.1,53.1,52.98,52.98,28003.0,52.865,52.865,52.7456,52.7456,28003.0
2023-12-14 12:15:00,52.99,52.99,52.86,52.86,20527.0,52.7555,52.7555,52.6261,52.6261,20527.0
2023-12-14 12:20:00,52.86,52.88,52.67,52.68,30406.0,52.6261,52.646,52.4369,52.4469,30406.0
2023-12-14 12:25:00,52.69,52.7,52.61,52.63,39316.0,52.4569,52.4668,52.3772,52.3971,39316.0
2023-12-14 12:30:00,52.64,52.74,52.62,52.71,75844.0,52.4071,52.5066,52.3872,52.4768,75844.0
2023-12-14 12:35:00,52.71,52.75,52.69,52.75,16482.0,52.4768,52.5166,52.4569,52.5166,16482.0
2023-12-14 12:40:00,52.76,52.76,52.63,52.72,50511.0,52.5266,52.5266,52.3971,52.4867,50511.0
2023-12-14 12:45:00,52.73,52.84,52.73,52.8,19228.0,52.4967,52.6062,52.4967,52.5664,19228.0
2023-12-14 12:50:00,52.8,52.88,52.79,52.88,14220.0,52.5664,52.646,52.5564,52.646,14220.0
2023-12-14 12:55:00,52.86,52.87,52.79,52.85,14989.0,52.6261,52.6361,52.5564,52.6162,14989.0
2023-12-14 13:00:00,52.82,52.86,52.77,52.83,26902.0,52.5863,52.6261,52.5365,52.5962,26902.0
2023-12-14 13:05:00,52.82,52.84,52.76,52.8,13552.0,52.5863,52.6062,52.5266,52.5664,13552.0
2023-12-14 13:10:00,52.81,52.84,52.78,52.82,11824.0,52.5763,52.6062,52.5465,52.5863,11824.0
2023-12-14 13:15:00,52.83,52.84,52.76,52.76,20645.0,52.5962,52.6062,52.5266,52.5266,20645.0
2023-12-14 13:20:00,52.76,52.79,52.72,52.72,14292.0,52.5266,52.5564,52.4867,52.4867,14292.0
2023-12-14 13:25:00,52.72,52.72,52.58,52.58,68148.0,52.4867,52.4867,52.3473,52.3473,68148.0
2023-12-14 13:30:00,52.58,52.58,52.49,52.49,22427.0,52.3473,52.3473,52.2577,52.2577,22427.0
2023-12-14 13:35:00,52.48,52.56,52.45,52.55,18508.0,52.2478,52.3274,52.2179,52.3175,18508.0
2023-12-14 13:40:00,52.55,52.58,52.51,52.55,16171.0,52.3175,52.3473,52.2777,52.3175,16171.0
2023-12-14 13:45:00,52.55,52.59,52.52,52.54,17021.0,52.3175,52.3573,52.2876,52.3075,17021.0
2023-12-14 13:50:00,52.53,52.55,52.36,52.38,19009.0,52.2976,52.3175,52.1283,52.1482,19009.0
2023-12-14 13:55:00,52.39,52.53,52.39,52.51,25238.0,52.1582,52.2976,52.1582,52.2777,25238.0
2023-12-14 14:00:00,52.5,52.7,52.5,52.66,54010.0,52.2677,52.4668,52.2677,52.427,54010.0
2023-12-14 14:05:00,52.66,52.75,52.65,52.72,34717.0,52.427,52.5166,52.417,52.4867,34717.0
2023-12-14 14:10:00,52.71,52.76,52.66,52.74,28100.0,52.4768,52.5266,52.427,52.5066,28100.0
2023-12-14 14:15:00,52.73,52.78,52.72,52.75,51721.0,52.4967,52.5465,52.4867,52.5166,51721.0
2023-12-14 14:20:00,52.75,52.75,52.63,52.67,35927.0,52.5166,52.5166,52.3971,52.4369,35927.0
2023-12-14 14:25:00,52.68,52.69,52.59,52.67,32896.0,52.4469,52.4569,52.3573,52.4369,32896.0
2023-12-14 14:30:00,52.67,52.76,52.67,52.7,47309.0,52.4369,52.5266,52.4369,52.4668,47309.0
2023-12-14 14:35:00,52.69,52.7,52.63,52.67,17993.0,52.4569,52.4668,52.3971,52.4369,17993.0
2023-12-14 14:40:00,52.67,52.76,52.65,52.76,14445.0,52.4369,52.5266,52.417,52.5266,14445.0
2023-12-14 14:45:00,52.77,52.87,52.75,52.86,33899.0,52.5365,52.6361,52.5166,52.6261,33899.0
2023-12-14 14:50:00,52.88,53.08,52.88,53.08,20175.0,52.646,52.8451,52.646,52.8451,20175.0
2023-12-14 14:55:00,53.08,53.1,53.01,53.01,52983.0,52.8451,52.865,52.7754,52.7754,52983.0
2023-12-14 15:00:00,53.0,53.07,52.98,53.0,31786.0,52.7655,52.8352,52.7456,52.7655,31786.0
2023-12-14 15:05:00,52.98,53.1,52.98,53.1,17265.0,52.7456,52.865,52.7456,52.865,17265.0
2023-12-14 15:10:00,53.1,53.1,53.01,53.05,27637.0,52.865,52.865,52.7754,52.8153,27637.0
2023-12-14 15:15:00,53.05,53.11,53.03,53.05,26567.0,52.8153,52.875,52.7954,52.8153,26567.0
2023-12-14 15:20:00,53.05,53.06,52.98,52.98,44752.0,52.8153,52.8252,52.7456,52.7456,44752.0
2023-12-14 15:25:00,52.99,53.05,52.94,52.95,62435.0,52.7555,52.8153,52.7058,52.7157,62435.0
2023-12-14 15:30:00,52.95,52.97,52.91,52.91,30351.0,52.7157,52.7356,52.6759,52.6759,30351.0
2023-12-14 15:35:00,52.91,52.97,52.87,52.88,34559.0,52.6759,52.7356,52.6361,52.646,34559.0
2023-12-14 15:40:00,52.87,52.9,52.84,52.87,45686.0,52.6361,52.6659,52.6062,52.6361,45686.0
2023-12-14 15:45:00,52.86,52.86,52.79,52.82,82484.0,52.6261,52.6261,52.5564,52.5863,82484.0
2023-12-14 15:50:00,52.82,52.9,52.81,52.85,105366.0,52.5863,52.6659,52.5763,52.6162,105366.0
2023-12-14 15:55:00,52.84,52.87,52.75,52.77,410220.0,52.6062,52.6361,52.5166,52.5365,410220.0
2023-12-15 09:30:00,52.45,52.76,52.37,52.54,447303.0,52.2179,52.5266,52.1383,52.3075,447303.0
2023-12-15 09:35:00,52.56,52.66,52.47,52.48,22731.0,52.3274,52.427,52.2378,52.2478,22731.0
2023-12-15 09:40:00,52.49,52.78,52.49,52.77,17315.0,52.2577,52.5465,52.2577,52.5365,17315.0
2023-12-15 09:45:00,52.83,52.83,52.61,52.63,11608.0,52.5962,52.5962,52.3772,52.3971,11608.0
2023-12-15 09:50:00,52.62,52.75,52.56,52.69,13508.0,52.3872,52.5166,52.3274,52.4569,13508.0
2023-12-15 09:55:00,52.7,52.7,52.52,52.56,9940.0,52.4668,52.4668,52.2876,52.3274,9940.0
2023-12-15 10:00:00,52.57,52.69,52.57,52.62,20648.0,52.3374,52.4569,52.3374,52.3872,20648.0
2023-12-15 10:05:00,52.61,52.7,52.58,52.7,22947.0,52.3772,52.4668,52.3473,52.4668,22947.0
2023-12-15 10:10:00,52.7,52.88,52.7,52.87,88549.0,52.4668,52.646,52.4668,52.6361,88549.0
2023-12-15 10:15:00,52.86,52.99,52.8,52.96,51342.0,52.6261,52.7555,52.5664,52.7257,51342.0
2023-12-15 10:20:00,52.97,52.97,52.8,52.8,33340.0,52.7356,52.7356,52.5664,52.5664,33340.0
2023-12-15 10:25:00,52.81,52.97,52.81,52.93,28283.0,52.5763,52.7356,52.5763,52.6958,28283.0
2023-12-15 10:30:00,52.94,53.02,52.92,53.01,54286.0,52.7058,52.7854,52.6858,52.7754,54286.0
2023-12-15 10:35:00,53.01,53.08,52.96,53.04,26984.0,52.7754,52.8451,52.7257,52.8053,26984.0
2023-12-15 10:40:00,53.05,53.11,53.01,53.01,13246.0,52.8153,52.875,52.7754,52.7754,13246.0
2023-12-15 10:45:00,53.0,53.06,53.0,53.03,9876.0,52.7655,52.8252,52.7655,52.7954,9876.0
2023-12-15 10:50:00,53.02,53.1,53.02,53.09,45221.0,52.7854,52.865,52.7854,52.8551,45221.0
2023-12-15 10:55:00,53.1,53.15,53.08,53.13,41407.0,52.865,52.9148,52.8451,52.8949,41407.0
2023-12-15 11:00:00,53.12,53.23,53.12,53.23,33668.0,52.885,52.9945,52.885,52.9945,33668.0
2023-12-15 11:05:00,53.23,53.23,53.19,53.21,37026.0,52.9945,52.9945,52.9546,52.9746,37026.0
2023-12-15 11:10:00,53.23,53.26,53.19,53.24,35781.0,52.9945,53.0243,52.9546,53.0044,35781.0
2023-12-15 11:15:00,53.24,53.25,53.09,53.1,16796.0,53.0044,53.0144,52.8551,52.865,16796.0
2023-12-15 11:20:00,53.08,53.1,52.99,53.0,9469.0,52.8451,52.865,52.7555,52.7655,9469.0
2023-12-15 11:25:00,52.99,53.01,52.94,53.01,8804.0,52.7555,52.7754,52.7058,52.7754,8804.0
2023-12-15 11:30:00,53.02,53.03,52.94,52.94,8187.0,52.7854,52.7954,52.7058,52.7058,8187.0
2023-12-15 11:35:00,52.95,52.95,52.81,52.82,8694.0,52.7157,52.7157,52.5763,52.5863,8694.0
2023-12-15 11:40:00,52.81,52.83,52.77,52.78,9989.0,52.5763,52.5962,52.5365,52.5465,9989.0
2023-12-15 11:45:00,52.8,52.81,52.76,52.79,7744.0,52.5664,52.5763,52.5266,52.5564,7744.0
2023-12-15 11:50:00,52.79,52.88,52.78,52.86,8301.0,52.5564,52.646,52.5465,52.6261,8301.0
2023-12-15 11:55:00,52.85,52.87,52.83,52.86,6078.0,52.6162,52.6361,52.5962,52.6261,6078.0
2023-12-15 12:00:00,52.86,52.9,52.85,52.86,3402.0,52.6261,52.6659,52.6162,52.6261,3402.0
2023-12-15 12:05:00,52.87,52.96,52.87,52.93,5604.0,52.6361,52.7257,52.6361,52.6958,5604.0
2023-12-15 12:10:00,52.94,53.02,52.94,53.0,14408.0,52.7058,52.7854,52.7058,52.7655,14408.0
2023-12-15 12:15:00,53.02,53.09,53.02,53.08,8391.0,52.7854,52.8551,52.7854,52.8451,8391.0
2023-12-15 12:20:00,53.08,53.14,53.07,53.14,10379.0,52.8451,52.9049,52.8352,52.9049,10379.0
2023-12-15 12:25:00,53.14,53.14,53.09,53.11,14421.0,52.9049,52.9049,52.8551,52.875,14421.0
2023-12-15 12:30:00,53.13,53.14,53.11,53.11,10606.0,52.8949,52.9049,52.875,52.875,10606.0
2023-12-15 12:35:00,53.09,53.1,52.96,52.97,5450.0,52.8551,52.865,52.7257,52.7356,5450.0
2023-12-15 12:40:00,52.97,52.97,52.93,52.95,10000.0,52.7356,52.7356,52.6958,52.7157,10000.0
2023-12-15 12:45:00,52.96,53.01,52.95,53.01,8195.0,52.7257,52.7754,52.7157,52.7754,8195.0
2023-12-15 12:50:00,53.02,53.04,52.98,52.99,6064.0,52.7854,52.8053,52.7456,52.7555,6064.0
2023-12-15 12:55:00,53.0,53.0,52.98,52.99,6702.0,52.7655,52.7655,52.7456,52.7555,6702.0
2023-12-15 13:00:00,52.98,53.01,52.97,52.98,5483.0,52.7456,52.7754,52.7356,52.7456,5483.0
2023-12-15 13:05:00,52.97,52.97,52.93,52.95,9919.0,52.7356,52.7356,52.6958,52.7157,9919.0
2023-12-15 13:10:00,52.93,52.98,52.91,52.98,7395.0,52.6958,52.7456,52.6759,52.7456,7395.0
2023-12-15 13:15:00,52.97,53.0,52.96,52.98,4009.0,52.7356,52.7655,52.7257,52.7456,4009.0
2023-12-15 13:20:00,52.99,52.99,52.93,52.96,7418.0,52.7555,52.7555,52.6958,52.7257,7418.0
2023-12-15 13:25:00,52.96,52.96,52.93,52.94,5256.0,52.7257,52.7257,52.6958,52.7058,5256.0
2023-12-15 13:30:00,52.94,52.99,52.93,52.99,7288.0,52.7058,52.7555,52.6958,52.7555,7288.0
2023-12-15 13:35:00,52.99,52.99,52.9,52.96,12362.0,52.7555,52.7555,52.6659,52.7257,12362.0
2023-12-15 13:40:00,52.95,52.95,52.85,52.86,15636.0,52.7157,52.7157,52.6162,52.6261,15636.0
2023-12-15 13:45:00,52.86,52.9,52.83,52.89,9376.0,52.6261,52.6659,52.5962,52.656,9376.0
2023-12-15 13:50:00,52.91,52.93,52.88,52.91,13389.0,52.6759,52.6958,52.646,52.6759,13389.0
2023-12-15 13:55:00,52.93,52.94,52.89,52.91,13906.0,52.6958,52.7058,52.656,52.6759,13906.0
2023-12-15 14:00:00,52.89,52.89,52.85,52.85,12479.0,52.656,52.656,52.6162,52.6162,12479.0
2023-12-15 14:05:00,52.84,52.84,52.74,52.77,6867.0,52.6062,52.6062,52.5066,52.5365,6867.0
2023-12-15 14:10:00,52.76,52.8,52.75,52.78,6271.0,52.5266,52.5664,52.5166,52.5465,6271.0
2023-12-15 14:15:00,52.79,52.85,52.78,52.85,5362.0,52.5564,52.6162,52.5465,52.6162,5362.0
2023-12-15 14:20:00,52.86,52.87,52.84,52.86,9523.0,52.6261,52.6361,52.6062,52.6261,9523.0
2023-12-15 14:25:00,52.85,52.88,52.85,52.87,15315.0,52.6162,52.646,52.6162,52.6361,15315.0
2023-12-15 14:30:00,52.87,52.94,52.86,52.94,13643.0,52.6361,52.7058,52.6261,52.7058,13643.0
2023-12-15 14:35:00,52.94,52.95,52.89,52.9,7271.0,52.7058,52.7157,52.656,52.6659,7271.0
2023-12-15 14:40:00,52.9,52.93,52.89,52.91,8523.0,52.6659,52.6958,52.656,52.6759,8523.0
2023-12-15 14:45:00,52.91,52.92,52.88,52.89,9731.0,52.6759,52.6858,52.646,52.656,9731.0
2023-12-15 14:50:00,52.89,52.89,52.81,52.82,5847.0,52.656,52.656,52.5763,52.5863,5847.0
2023-12-15 14:55:00,52.81,52.84,52.77,52.84,8492.0,52.5763,52.6062,52.5365,52.6062,8492.0
2023-12-15 15:00:00,52.84,52.89,52.82,52.84,11766.0,52.6062,52.656,52.5863,52.6062,11766.0
2023-12-15 15:05:00,52.82,52.85,52.74,52.75,15790.0,52.5863,52.6162,52.5066,52.5166,15790.0
2023-12-15 15:10:00,52.75,52.77,52.73,52.74,6570.0,52.5166,52.5365,52.4967,52.5066,6570.0
2023-12-15 15:15:00,52.75,52.81,52.74,52.8,12149.0,52.5166,52.5763,52.5066,52.5664,12149.0
2023-12-15 15:20:00,52.81,52.82,52.78,52.82,12580.0,52.5763,52.5863,52.5465,52.5863,12580.0
2023-12-15 15:25:00,52.83,52.9,52.82,52.9,18017.0,52.5962,52.6659,52.5863,52.6659,18017.0
2023-12-15 15:30:00,52.9,52.92,52.84,52.85,25018.0,52.6659,52.6858,52.6062,52.6162,25018.0
2023-12-15 15:35:00,52.84,52.9,52.77,52.9,22276.0,52.6062,52.6659,52.5365,52.6659,22276.0
2023-12-15 15:40:00,52.89,52.9,52.74,52.78,37324.0,52.656,52.6659,52.5066,52.5465,37324.0
2023-12-15 15:45:00,52.77,52.78,52.7,52.75,46682.0,52.5365,52.5465,52.4668,52.5166,46682.0
2023-12-15 15:50:00,52.74,52.85,52.62,52.83,95531.0,52.5066,52.6162,52.3872,52.5962,95531.0
2023-12-15 15:55:00,52.83,52.86,52.79,52.8,199051.0,52.5962,52.6261,52.5564,52.5664,199051.0
2023-12-18 09:30:00,52.99,53.19,52.89,52.95,38718.0,52.7555,52.9546,52.656,52.7157,38718.0
2023-12-18 09:35:00,52.98,53.09,52.94,52.96,13127.0,52.7456,52.8551,52.7058,52.7257,13127.0
2023-12-18 09:40:00,52.97,53.16,52.95,53.14,9958.0,52.7356,52.9248,52.7157,52.9049,9958.0
2023-12-18 09:45:00,53.16,53.26,53.15,53.19,7078.0,52.9248,53.0243,52.9148,52.9546,7078.0
2023-12-18 09:50:00,53.18,53.19,53.08,53.08,9952.0,52.9447,52.9546,52.8451,52.8451,9952.0
2023-12-18 09:55:00,53.08,53.27,53.08,53.27,20674.0,52.8451,53.0343,52.8451,53.0343,20674.0
2023-12-18 10:00:00,53.28,53.34,53.27,53.29,11306.0,53.0442,53.104,53.0343,53.0542,11306.0
2023-12-18 10:05:00,53.3,53.34,53.24,53.29,10603.0,53.0642,53.104,53.0044,53.0542,10603.0
2023-12-18 10:10:00,53.29,53.32,53.27,53.31,21980.0,53.0542,53.0841,53.0343,53.0741,21980.0
2023-12-18 10:15:00,53.31,53.41,53.29,53.37,9387.0,53.0741,53.1737,53.0542,53.1339,9387.0
2023-12-18 10:20:00,53.39,53.47,53.35,53.47,15520.0,53.1538,53.2334,53.1139,53.2334,15520.0
2023-12-18 10:25:00,53.47,53.48,53.38,53.38,7277.0,53.2334,53.2434,53.1438,53.1438,7277.0
2023-12-18 10:30:00,53.38,53.42,53.35,53.42,7862.0,53.1438,53.1836,53.1139,53.1836,7862.0
2023-12-18 10:35:00,53.42,53.42,53.35,53.37,6083.0,53.1836,53.1836,53.1139,53.1339,6083.0
2023-12-18 10:40:00,53.36,53.47,53.35,53.43,15275.0,53.1239,53.2334,53.1139,53.1936,15275.0
2023-12-18 10:45:00,53.43,53.43,53.37,53.38,13229.0,53.1936,53.1936,53.1339,53.1438,13229.0
2023-12-18 10:50:00,53.39,53.39,53.3,53.33,6733.0,53.1538,53.1538,53.0642,53.094,6733.0
2023-12-18 10:55:00,53.31,53.41,53.29,53.37,10051.0,53.0741,53.1737,53.0542,53.1339,10051.0
2023-12-18 11:00:00,53.36,53.39,53.35,53.37,4465.0,53.1239,53.1538,53.1139,53.1339,4465.0
2023-12-18 11:05:00,53.36,53.38,53.35,53.38,4116.0,53.1239,53.1438,53.1139,53.1438,4116.0
2023-12-18 11:10:00,53.38,53.38,53.34,53.38,6907.0,53.1438,53.1438,53.104,53.1438,6907.0
2023-12-18 11:15:00,53.38,53.4,53.36,53.4,4682.0,53.1438,53.1637,53.1239,53.1637,4682.0
2023-12-18 11:20:00,53.4,53.41,53.33,53.34,6055.0,53.1637,53.1737,53.094,53.104,6055.0
2023-12-18 11:25:00,53.34,53.35,53.29,53.3,5804.0,53.104,53.1139,53.0542,53.0642,5804.0
2023-12-18 11:30:00,53.29,53.29,53.19,53.19,6483.0,53.0542,53.0542,52.9546,52.9546,6483.0
2023-12-18 11:35:00,53.19,53.26,53.19,53.25,10837.0,52.9546,53.0243,52.9546,53.0144,10837.0
2023-12-18 11:40:00,53.24,53.32,53.24,53.3,13444.0,53.0044,53.0841,53.0044,53.0642,13444.0
2023-12-18 11:45:00,53.3,53.34,53.29,53.31,3575.0,53.0642,53.104,53.0542,53.0741,3575.0
2023-12-18 11:50:00,53.31,53.32,53.28,53.3,14713.0,53.0741,53.0841,53.0442,53.0642,14713.0
2023-12-18 11:55:00,53.31,53.31,53.28,53.29,8150.0,53.0741,53.0741,53.0442,53.0542,8150.0
2023-12-18 12:00:00,53.29,53.31,53.27,53.3,11699.0,53.0542,53.0741,53.0343,53.0642,11699.0
2023-12-18 12:05:00,53.29,53.33,53.28,53.33,8908.0,53.0542,53.094,53.0442,53.094,8908.0
2023-12-18 12:10:00,53.33,53.4,53.33,53.37,7276.0,53.094,53.1637,53.094,53.1339,7276.0
2023-12-18 12:15:00,53.37,53.39,53.35,53.38,6326.0,53.1339,53.1538,53.1139,53.1438,6326.0
2023-12-18 12:20:00,53.38,53.38,53.32,53.32,3406.0,53.1438,53.1438,53.0841,53.0841,3406.0
2023-12-18 12:25:00,53.33,53.34,53.31,53.32,4836.0,53.094,53.104,53.0741,53.0841,4836.0
2023-12-18 12:30:00,53.32,53.34,53.29,53.34,7966.0,53.0841,53.104,53.0542,53.104,7966.0
2023-12-18 12:35:00,53.34,53.35,53.32,53.33,7483.0,53.104,53.1139,53.0841,53.094,7483.0
2023-12-18 12:40:00,53.34,53.35,53.32,53.35,13610.0,53.104,53.1139,53.0841,53.1139,13610.0
2023-12-18 12:45:00,53.36,53.36,53.29,53.3,12707.0,53.1239,53.1239,53.0542,53.0642,12707.0
2023-12-18 12:50:00,53.29,53.29,53.21,53.22,3819.0,53.0542,53.0542,52.9746,52.9845,3819.0
2023-12-18 12:55:00,53.23,53.24,53.2,53.22,5196.0,52.9945,53.0044,52.9646,52.9845,5196.0
2023-12-18 13:00:00,53.21,53.22,53.16,53.16,2799.0,52.9746,52.9845,52.9248,52.9248,2799.0
2023-12-18 13:05:00,53.15,53.22,53.15,53.18,5179.0,52.9148,52.9845,52.9148,52.9447,5179.0
2023-12-18 13:10:00,53.15,53.16,53.13,53.13,1188.0,52.9148,52.9248,52.8949,52.8949,1188.0
2023-12-18 13:15:00,53.12,53.12,53.08,53.1,4792.0,52.885,52.885,52.8451,52.865,4792.0
2023-12-18 13:20:00,53.09,53.13,53.08,53.08,5293.0,52.8551,52.8949,52.8451,52.8451,5293.0
2023-12-18 13:25:00,53.07,53.09,53.05,53.05,8786.0,52.8352,52.8551,52.8153,52.8153,8786.0
2023-12-18 13:30:00,53.07,53.08,53.01,53.02,10122.0,52.8352,52.8451,52.7754,52.7854,10122.0
2023-12-18 13:35:00,53.01,53.05,53.01,53.03,5039.0,52.7754,52.8153,52.7754,52.7954,5039.0
2023-12-18 13:40:00,53.03,53.03,52.99,53.02,5724.0,52.7954,52.7954,52.7555,52.7854,5724.0
2023-12-18 13:45:00,53.0,53.03,52.99,53.03,5309.0,52.7655,52.7954,52.7555,52.7954,5309.0
2023-12-18 13:50:00,53.04,53.05,53.01,53.01,2443.0,52.8053,52.8153,52.7754,52.7754,2443.0
2023-12-18 13:55:00,53.01,53.03,52.99,53.02,4312.0,52.7754,52.7954,52.7555,52.7854,4312.0
2023-12-18 14:00:00,53.03,53.12,53.03,53.08,9983.0,52.7954,52.885,52.7954,52.8451,9983.0
2023-12-18 14:05:00,53.08,53.09,53.05,53.05,4968.0,52.8451,52.8551,52.8153,52.8153,4968.0
2023-12-18 14:10:00,53.05,53.08,53.04,53.07,6192.0,52.8153,52.8451,52.8053,52.8352,6192.0
2023-12-18 14:15:00,53.06,53.09,53.04,53.09,5232.0,52.8252,52.8551,52.8053,52.8551,5232.0
2023-12-18 14:20:00,53.08,53.1,53.06,53.1,4849.0,52.8451,52.865,52.8252,52.865,4849.0
2023-12-18 14:25:00,53.09,53.11,53.03,53.06,8622.0,52.8551,52.875,52.7954,52.8252,8622.0
2023-12-18 14:30:00,53.06,53.07,53.01,53.02,13395.0,52.8252,52.8352,52.7754,52.7854,13395.0
2023-12-18 14:35:00,53.01,53.03,52.99,53.01,9141.0,52.7754,52.7954,52.7555,52.7754,9141.0
2023-12-18 14:40:00,53.01,53.11,53.01,53.11,6363.0,52.7754,52.875,52.7754,52.875,6363.0
2023-12-18 14:45:00,53.11,53.16,53.11,53.14,5994.0,52.875,52.9248,52.875,52.9049,5994.0
2023-12-18 14:50:00,53.13,53.15,53.13,53.14,4028.0,52.8949,52.9148,52.8949,52.9049,4028.0
2023-12-18 14:55:00,53.14,53.15,53.1,53.11,6714.0,52.9049,52.9148,52.865,52.875,6714.0
2023-12-18 15:00:00,53.09,53.14,53.09,53.12,9057.0,52.8551,52.9049,52.8551,52.885,9057.0
2023-12-18 15:05:00,53.11,53.17,53.1,53.16,3941.0,52.875,52.9347,52.865,52.9248,3941.0
2023-12-18 15:10:00,53.17,53.28,53.16,53.28,5681.0,52.9347,53.0442,52.9248,53.0442,5681.0
2023-12-18 15:15:00,53.28,53.28,53.2,53.22,6056.0,53.0442,53.0442,52.9646,52.9845,6056.0
2023-12-18 15:20:00,53.2,53.24,53.2,53.23,5922.0,52.9646,53.0044,52.9646,52.9945,5922.0
2023-12-18 15:25:00,53.22,53.25,53.22,53.22,7517.0,52.9845,53.0144,52.9845,52.9845,7517.0
2023-12-18 15:30:00,53.22,53.26,53.19,53.23,9191.0,52.9845,53.0243,52.9546,52.9945,9191.0
2023-12-18 15:35:00,53.23,53.25,53.2,53.23,14714.0,52.9945,53.0144,52.9646,52.9945,14714.0
2023-12-18 15:40:00,53.23,53.28,53.22,53.27,14436.0,52.9945,53.0442,52.9845,53.0343,14436.0
2023-12-18 15:45:00,53.26,53.28,53.25,53.27,16521.0,53.0243,53.0442,53.0144,53.0343,16521.0
2023-12-18 15:50:00,53.27,53.27,53.19,53.2,32834.0,53.0343,53.0343,52.9546,52.9646,32834.0
2023-12-18 15:55:00,53.2,53.21,53.15,53.21,117915.0,52.9646,52.9746,52.9148,52.9746,117915.0
2023-12-19 09:30:00,53.36,53.54,53.23,53.34,24093.0,53.1239,53.3031,52.9945,53.104,24093.0
2023-12-19 09:35:00,53.38,53.46,53.33,53.34,9194.0,53.1438,53.2235,53.094,53.104,9194.0
2023-12-19 09:40:00,53.39,53.47,53.39,53.46,6505.0,53.1538,53.2334,53.1538,53.2235,6505.0
2023-12-19 09:45:00,53.45,53.49,53.38,53.42,10885.0,53.2135,53.2533,53.1438,53.1836,10885.0
2023-12-19 09:50:00,53.41,53.45,53.37,53.44,7098.0,53.1737,53.2135,53.1339,53.2035,7098.0
2023-12-19 09:55:00,53.45,53.62,53.44,53.59,6756.0,53.2135,53.3827,53.2035,53.3529,6756.0
2023-12-19 10:00:00,53.59,53.63,53.55,53.61,6511.0,53.3529,53.3927,53.3131,53.3728,6511.0
2023-12-19 10:05:00,53.59,53.63,53.57,53.57,5194.0,53.3529,53.3927,53.333,53.333,5194.0
2023-12-19 10:10:00,53.55,53.55,53.42,53.45,9026.0,53.3131,53.3131,53.1836,53.2135,9026.0
2023-12-19 10:15:00,53.46,53.52,53.45,53.49,13038.0,53.2235,53.2832,53.2135,53.2533,13038.0
2023-12-19 10:20:00,53.47,53.54,53.47,53.52,4646.0,53.2334,53.3031,53.2334,53.2832,4646.0
2023-12-19 10:25:00,53.52,53.56,53.49,53.53,8034.0,53.2832,53.323,53.2533,53.2931,8034.0
2023-12-19 10:30:00,53.52,53.65,53.51,53.61,14142.0,53.2832,53.4126,53.2732,53.3728,14142.0
2023-12-19 10:35:00,53.61,53.61,53.57,53.6,5822.0,53.3728,53.3728,53.333,53.3628,5822.0
2023-12-19 10:40:00,53.61,53.65,53.59,53.64,6955.0,53.3728,53.4126,53.3529,53.4027,6955.0
2023-12-19 10:45:00,53.64,53.7,53.62,53.7,28095.0,53.4027,53.4624,53.3827,53.4624,28095.0
2023-12-19 10:50:00,53.68,53.7,53.67,53.69,6565.0,53.4425,53.4624,53.4325,53.4524,6565.0
2023-12-19 10:55:00,53.69,53.71,53.67,53.68,8298.0,53.4524,53.4723,53.4325,53.4425,8298.0
2023-12-19 11:00:00,53.69,53.77,53.69,53.77,8323.0,53.4524,53.5321,53.4524,53.5321,8323.0
2023-12-19 11:05:00,53.77,53.8,53.77,53.78,12591.0,53.5321,53.5619,53.5321,53.542,12591.0
2023-12-19 11:10:00,53.79,53.82,53.75,53.78,31303.0,53.552,53.5819,53.5122,53.542,31303.0
2023-12-19 11:15:00,53.77,53.82,53.76,53.78,8678.0,53.5321,53.5819,53.5221,53.542,8678.0
2023-12-19 11:20:00,53.78,53.85,53.77,53.84,11436.0,53.542,53.6117,53.5321,53.6018,11436.0
2023-12-19 11:25:00,53.84,53.88,53.84,53.84,7900.0,53.6018,53.6416,53.6018,53.6018,7900.0
2023-12-19 11:30:00,53.83,53.83,53.7,53.71,5986.0,53.5918,53.5918,53.4624,53.4723,5986.0
2023-12-19 11:35:00,53.71,53.76,53.7,53.75,8393.0,53.4723,53.5221,53.4624,53.5122,8393.0
2023-12-19 11:40:00,53.75,53.78,53.74,53.76,3560.0,53.5122,53.542,53.5022,53.5221,3560.0
2023-12-19 11:45:00,53.76,53.78,53.74,53.75,5399.0,53.5221,53.542,53.5022,53.5122,5399.0
2023-12-19 11:50:00,53.75,53.76,53.71,53.72,2676.0,53.5122,53.5221,53.4723,53.4823,2676.0
2023-12-19 11:55:00,53.71,53.74,53.7,53.73,5606.0,53.4723,53.5022,53.4624,53.4923,5606.0
2023-12-19 12:00:00,53.72,53.73,53.68,53.73,2973.0,53.4823,53.4923,53.4425,53.4923,2973.0
2023-12-19 12:05:00,53.71,53.71,53.69,53.71,1842.0,53.4723,53.4723,53.4524,53.4723,1842.0
2023-12-19 12:10:00,53.71,53.73,53.68,53.72,25430.0,53.4723,53.4923,53.4425,53.4823,25430.0
2023-12-19 12:15:00,53.72,53.72,53.64,53.67,23093.0,53.4823,53.4823,53.4027,53.4325,23093.0
2023-12-19 12:20:00,53.67,53.68,53.64,53.66,3655.0,53.4325,53.4425,53.4027,53.4226,3655.0
2023-12-19 12:25:00,53.66,53.66,53.61,53.64,5891.0,53.4226,53.4226,53.3728,53.4027,5891.0
2023-12-19 12:30:00,53.64,53.69,53.64,53.69,3689.0,53.4027,53.4524,53.4027,53.4524,3689.0
2023-12-19 12:35:00,53.67,53.69,53.65,53.67,6612.0,53.4325,53.4524,53.4126,53.4325,6612.0
2023-12-19 12:40:00,53.66,53.67,53.63,53.64,3019.0,53.4226,53.4325,53.3927,53.4027,3019.0
2023-12-19 12:45:00,53.63,53.67,53.62,53.66,3290.0,53.3927,53.4325,53.3827,53.4226,3290.0
2023-12-19 12:50:00,53.67,53.73,53.67,53.73,6334.0,53.4325,53.4923,53.4325,53.4923,6334.0
2023-12-19 12:55:00,53.73,53.75,53.73,53.73,3073.0,53.4923,53.5122,53.4923,53.4923,3073.0
2023-12-19 13:00:00,53.73,53.76,53.72,53.74,4193.0,53.4923,53.5221,53.4823,53.5022,4193.0
2023-12-19 13:05:00,53.74,53.74,53.69,53.69,4481.0,53.5022,53.5022,53.4524,53.4524,4481.0
2023-12-19 13:10:00,53.68,53.72,53.68,53.7,6074.0,53.4425,53.4823,53.4425,53.4624,6074.0
2023-12-19 13:15:00,53.71,53.74,53.71,53.71,2535.0,53.4723,53.5022,53.4723,53.4723,2535.0
2023-12-19 13:20:00,53.72,53.76,53.69,53.71,3855.0,53.4823,53.5221,53.4524,53.4723,3855.0
2023-12-19 13:25:00,53.7,53.71,53.66,53.69,5839.0,53.4624,53.4723,53.4226,53.4524,5839.0
2023-12-19 13:30:00,53.68,53.75,53.68,53.73,3530.0,53.4425,53.5122,53.4425,53.4923,3530.0
2023-12-19 13:35:00,53.74,53.76,53.71,53.75,4080.0,53.5022,53.5221,53.4723,53.5122,4080.0
2023-12-19 13:40:00,53.75,53.78,53.74,53.76,6654.0,53.5122,53.542,53.5022,53.5221,6654.0
2023-12-19 13:45:00,53.76,53.77,53.74,53.75,5089.0,53.5221,53.5321,53.5022,53.5122,5089.0
2023-12-19 13:50:00,53.76,53.76,53.73,53.76,5325.0,53.5221,53.5221,53.4923,53.5221,5325.0
2023-12-19 13:55:00,53.76,53.78,53.68,53.72,31921.0,53.5221,53.542,53.4425,53.4823,31921.0
2023-12-19 14:00:00,53.71,53.73,53.69,53.7,6414.0,53.4723,53.4923,53.4524,53.4624,6414.0
2023-12-19 14:05:00,53.7,53.71,53.68,53.69,6011.0,53.4624,53.4723,53.4425,53.4524,6011.0
2023-12-19 14:10:00,53.7,53.71,53.67,53.69,10428.0,53.4624,53.4723,53.4325,53.4524,10428.0
2023-12-19 14:15:00,53.68,53.68,53.65,53.66,3920.0,53.4425,53.4425,53.4126,53.4226,3920.0
2023-12-19 14:20:00,53.65,53.65,53.62,53.65,12577.0,53.4126,53.4126,53.3827,53.4126,12577.0
2023-12-19 14:25:00,53.64,53.69,53.61,53.68,7446.0,53.4027,53.4524,53.3728,53.4425,7446.0
2023-12-19 14:30:00,53.69,53.7,53.66,53.68,30832.0,53.4524,53.4624,53.4226,53.4425,30832.0
2023-12-19 14:35:00,53.68,53.68,53.62,53.65,10761.0,53.4425,53.4425,53.3827,53.4126,10761.0
2023-12-19 14:40:00,53.65,53.65,53.58,53.58,18712.0,53.4126,53.4126,53.3429,53.3429,18712.0
2023-12-19 14:45:00,53.55,53.59,53.53,53.59,4895.0,53.3131,53.3529,53.2931,53.3529,4895.0
2023-12-19 14:50:00,53.58,53.6,53.55,53.6,4406.0,53.3429,53.3628,53.3131,53.3628,4406.0
2023-12-19 14:55:00,53.58,53.6,53.57,53.6,4772.0,53.3429,53.3628,53.333,53.3628,4772.0
2023-12-19 15:00:00,53.59,53.6,53.55,53.55,4518.0,53.3529,53.3628,53.3131,53.3131,4518.0
2023-12-19 15:05:00,53.55,53.6,53.53,53.59,8417.0,53.3131,53.3628,53.2931,53.3529,8417.0
2023-12-19 15:10:00,53.59,53.64,53.59,53.64,6782.0,53.3529,53.4027,53.3529,53.4027,6782.0
2023-12-19 15:15:00,53.63,53.64,53.61,53.61,6248.0,53.3927,53.4027,53.3728,53.3728,6248.0
2023-12-19 15:20:00,53.61,53.63,53.6,53.61,20105.0,53.3728,53.3927,53.3628,53.3728,20105.0
2023-12-19 15:25:00,53.61,53.64,53.58,53.63,10442.0,53.3728,53.4027,53.3429,53.3927,10442.0
2023-12-19 15:30:00,53.63,53.63,53.56,53.61,14505.0,53.3927,53.3927,53.323,53.3728,14505.0
2023-12-19 15:35:00,53.61,53.67,53.59,53.66,10405.0,53.3728,53.4325,53.3529,53.4226,10405.0
2023-12-19 15:40:00,53.67,53.72,53.67,53.71,29000.0,53.4325,53.4823,53.4325,53.4723,29000.0
2023-12-19 15:45:00,53.7,53.7,53.62,53.66,35160.0,53.4624,53.4624,53.3827,53.4226,35160.0
2023-12-19 15:50:00,53.66,53.67,53.56,53.58,56305.0,53.4226,53.4325,53.323,53.3429,56305.0
2023-12-19 15:55:00,53.58,53.69,53.58,53.65,133035.0,53.3429,53.4524,53.3429,53.4126,133035.0
2023-12-20 09:30:00,53.33,53.55,53.13,53.49,57085.0,53.094,53.3131,52.8949,53.2533,57085.0
2023-12-20 09:35:00,53.48,53.65,53.48,53.59,14879.0,53.2434,53.4126,53.2434,53.3529,14879.0
2023-12-20 09:40:00,53.59,53.6,53.44,53.5,12082.0,53.3529,53.3628,53.2035,53.2633,12082.0
2023-12-20 09:45:00,53.45,53.46,53.35,53.35,5115.0,53.2135,53.2235,53.1139,53.1139,5115.0
2023-12-20 09:50:00,53.35,53.42,53.32,53.32,10970.0,53.1139,53.1836,53.0841,53.0841,10970.0
2023-12-20 09:55:00,53.31,53.49,53.31,53.49,17655.0,53.0741,53.2533,53.0741,53.2533,17655.0
2023-12-20 10:00:00,53.49,53.63,53.49,53.62,12133.0,53.2533,53.3927,53.2533,53.3827,12133.0
2023-12-20 10:05:00,53.63,53.66,53.59,53.66,7600.0,53.3927,53.4226,53.3529,53.4226,7600.0
2023-12-20 10:10:00,53.66,53.66,53.57,53.64,15084.0,53.4226,53.4226,53.333,53.4027,15084.0
2023-12-20 10:15:00,53.64,53.69,53.63,53.65,12657.0,53.4027,53.4524,53.3927,53.4126,12657.0
2023-12-20 10:20:00,53.64,53.68,53.6,53.61,7725.0,53.4027,53.4425,53.3628,53.3728,7725.0
2023-12-20 10:25:00,53.62,53.67,53.62,53.66,5816.0,53.3827,53.4325,53.3827,53.4226,5816.0
2023-12-20 10:30:00,53.66,53.69,53.55,53.56,8526.0,53.4226,53.4524,53.3131,53.323,8526.0
2023-12-20 10:35:00,53.55,53.6,53.55,53.6,6446.0,53.3131,53.3628,53.3131,53.3628,6446.0
2023-12-20 10:40:00,53.6,53.64,53.57,53.64,8630.0,53.3628,53.4027,53.333,53.4027,8630.0
2023-12-20 10:45:00,53.64,53.67,53.6,53.65,23261.0,53.4027,53.4325,53.3628,53.4126,23261.0
2023-12-20 10:50:00,53.65,53.65,53.62,53.63,5182.0,53.4126,53.4126,53.3827,53.3927,5182.0
2023-12-20 10:55:00,53.61,53.61,53.58,53.59,4100.0,53.3728,53.3728,53.3429,53.3529,4100.0
2023-12-20 11:00:00,53.59,53.61,53.57,53.58,5578.0,53.3529,53.3728,53.333,53.3429,5578.0
2023-12-20 11:05:00,53.58,53.59,53.52,53.56,14753.0,53.3429,53.3529,53.2832,53.323,14753.0
2023-12-20 11:10:00,53.57,53.59,53.55,53.55,6480.0,53.333,53.3529,53.3131,53.3131,6480.0
2023-12-20 11:15:00,53.55,53.6,53.54,53.57,5595.0,53.3131,53.3628,53.3031,53.333,5595.0
2023-12-20 11:20:00,53.58,53.6,53.57,53.59,3903.0,53.3429,53.3628,53.333,53.3529,3903.0
2023-12-20 11:25:00,53.58,53.58,53.49,53.53,5386.0,53.3429,53.3429,53.2533,53.2931,5386.0
2023-12-20 11:30:00,53.53,53.54,53.49,53.52,5449.0,53.2931,53.3031,53.2533,53.2832,5449.0
2023-12-20 11:35:00,53.51,53.55,53.48,53.55,3340.0,53.2732,53.3131,53.2434,53.3131,3340.0
2023-12-20 11:40:00,53.55,53.55,53.49,53.53,3496.0,53.3131,53.3131,53.2533,53.2931,3496.0
2023-12-20 11:45:00,53.52,53.52,53.5,53.5,2907.0,53.2832,53.2832,53.2633,53.2633,2907.0
2023-12-20 11:50:00,53.5,53.58,53.49,53.58,3645.0,53.2633,53.3429,53.2533,53.3429,3645.0
2023-12-20 11:55:00,53.58,53.59,53.56,53.57,4734.0,53.3429,53.3529,53.323,53.333,4734.0
2023-12-20 12:00:00,53.57,53.6,53.55,53.6,3810.0,53.333,53.3628,53.3131,53.3628,3810.0
2023-12-20 12:05:00,53.6,53.63,53.6,53.62,3923.0,53.3628,53.3927,53.3628,53.3827,3923.0
2023-12-20 12:10:00,53.62,53.63,53.59,53.59,6274.0,53.3827,53.3927,53.3529,53.3529,6274.0
2023-12-20 12:15:00,53.59,53.61,53.57,53.59,5064.0,53.3529,53.3728,53.333,53.3529,5064.0
2023-12-20 12:20:00,53.59,53.62,53.58,53.59,9495.0,53.3529,53.3827,53.3429,53.3529,9495.0
2023-12-20 12:25:00,53.59,53.6,53.58,53.58,3828.0,53.3529,53.3628,53.3429,53.3429,3828.0
2023-12-20 12:30:00,53.59,53.6,53.52,53.53,4267.0,53.3529,53.3628,53.2832,53.2931,4267.0
2023-12-20 12:35:00,53.53,53.59,53.51,53.57,6225.0,53.2931,53.3529,53.2732,53.333,6225.0
2023-12-20 12:40:00,53.59,53.63,53.58,53.62,3110.0,53.3529,53.3927,53.3429,53.3827,3110.0
2023-12-20 12:45:00,53.62,53.63,53.6,53.62,9956.0,53.3827,53.3927,53.3628,53.3827,9956.0
2023-12-20 12:50:00,53.63,53.68,53.63,53.67,13631.0,53.3927,53.4425,53.3927,53.4325,13631.0
2023-12-20 12:55:00,53.68,53.73,53.67,53.7,4065.0,53.4425,53.4923,53.4325,53.4624,4065.0
2023-12-20 13:00:00,53.7,53.7,53.66,53.66,1800.0,53.4624,53.4624,53.4226,53.4226,1800.0
2023-12-20 13:05:00,53.66,53.67,53.63,53.64,7241.0,53.4226,53.4325,53.3927,53.4027,7241.0
2023-12-20 13:10:00,53.64,53.65,53.59,53.6,4824.0,53.4027,53.4126,53.3529,53.3628,4824.0
2023-12-20 13:15:00,53.59,53.6,53.54,53.56,3179.0,53.3529,53.3628,53.3031,53.323,3179.0
2023-12-20 13:20:00,53.55,53.56,53.49,53.51,10271.0,53.3131,53.323,53.2533,53.2732,10271.0
2023-12-20 13:25:00,53.5,53.57,53.48,53.56,10084.0,53.2633,53.333,53.2434,53.323,10084.0
2023-12-20 13:30:00,53.58,53.61,53.56,53.61,3116.0,53.3429,53.3728,53.323,53.3728,3116.0
2023-12-20 13:35:00,53.59,53.59,53.55,53.55,3955.0,53.3529,53.3529,53.3131,53.3131,3955.0
2023-12-20 13:40:00,53.55,53.58,53.53,53.58,5530.0,53.3131,53.3429,53.2931,53.3429,5530.0
2023-12-20 13:45:00,53.57,53.58,53.56,53.57,5603.0,53.333,53.3429,53.323,53.333,5603.0
2023-12-20 13:50:00,53.57,53.62,53.56,53.59,22386.0,53.333,53.3827,53.323,53.3529,22386.0
2023-12-20 13:55:00,53.58,53.58,53.55,53.56,3140.0,53.3429,53.3429,53.3131,53.323,3140.0
2023-12-20 14:00:00,53.55,53.58,53.53,53.56,4612.0,53.3131,53.3429,53.2931,53.323,4612.0
2023-12-20 14:05:00,53.57,53.63,53.56,53.6,6617.0,53.333,53.3927,53.323,53.3628,6617.0
2023-12-20 14:10:00,53.61,53.65,53.6,53.65,9844.0,53.3728,53.4126,53.3628,53.4126,9844.0
2023-12-20 14:15:00,53.64,53.65,53.58,53.59,9570.0,53.4027,53.4126,53.3429,53.3529,9570.0
2023-12-20 14:20:00,53.58,53.62,53.57,53.59,5575.0,53.3429,53.3827,53.333,53.3529,5575.0
2023-12-20 14:25:00,53.59,53.62,53.57,53.61,6810.0,53.3529,53.3827,53.333,53.3728,6810.0
2023-12-20 14:30:00,53.61,53.61,53.52,53.55,6821.0,53.3728,53.3728,53.2832,53.3131,6821.0
2023-12-20 14:35:00,53.55,53.57,53.47,53.47,7071.0,53.3131,53.333,53.2334,53.2334,7071.0
2023-12-20 14:40:00,53.48,53.56,53.48,53.51,10241.0,53.2434,53.323,53.2434,53.2732,10241.0
2023-12-20 14:45:00,53.51,53.53,53.43,53.45,13140.0,53.2732,53.2931,53.1936,53.2135,13140.0
2023-12-20 14:50:00,53.45,53.46,53.13,53.27,17149.0,53.2135,53.2235,52.8949,53.0343,17149.0
2023-12-20 14:55:00,53.28,53.3,53.21,53.23,15342.0,53.0442,53.0642,52.9746,52.9945,15342.0
2023-12-20 15:00:00,53.22,53.24,53.11,53.12,13350.0,52.9845,53.0044,52.875,52.885,13350.0
2023-12-20 15:05:00,53.12,53.18,53.08,53.14,12579.0,52.885,52.9447,52.8451,52.9049,12579.0
2023-12-20 15:10:00,53.15,53.26,53.12,53.12,17379.0,52.9148,53.0243,52.885,52.885,17379.0
2023-12-20 15:15:00,53.14,53.29,53.14,53.26,17358.0,52.9049,53.0542,52.9049,53.0243,17358.0
2023-12-20 15:20:00,53.26,53.29,53.17,53.17,18392.0,53.0243,53.0542,52.9347,52.9347,18392.0
2023-12-20 15:25:00,53.16,53.19,53.08,53.09,26910.0,52.9248,52.9546,52.8451,52.8551,26910.0
2023-12-20 15:30:00,53.09,53.13,53.0,53.03,29116.0,52.8551,52.8949,52.7655,52.7954,29116.0
2023-12-20 15:35:00,53.03,53.03,52.95,52.95,24528.0,52.7954,52.7954,52.7157,52.7157,24528.0
2023-12-20 15:40:00,52.95,53.03,52.95,52.98,25511.0,52.7157,52.7954,52.7157,52.7456,25511.0
2023-12-20 15:45:00,52.98,53.06,52.97,53.05,51556.0,52.7456,52.8252,52.7356,52.8153,51556.0
2023-12-20 15:50:00,53.06,53.11,52.88,52.93,74426.0,52.8252,52.875,52.646,52.6958,74426.0
2023-12-20 15:55:00,52.93,52.93,52.68,52.7,237158.0,52.6958,52.6958,52.4469,52.4668,237158.0
2023-12-21 09:30:00,53.31,53.54,53.31,53.45,28377.0,53.0741,53.3031,53.0741,53.2135,28377.0
2023-12-21 09:35:00,53.45,53.68,53.4,53.62,20642.0,53.2135,53.4425,53.1637,53.3827,20642.0
2023-12-21 09:40:00,53.63,53.63,53.47,53.49,12392.0,53.3927,53.3927,53.2334,53.2533,12392.0
2023-12-21 09:45:00,53.48,53.62,53.47,53.47,13443.0,53.2434,53.3827,53.2334,53.2334,13443.0
2023-12-21 09:50:00,53.48,53.59,53.45,53.51,48325.0,53.2434,53.3529,53.2135,53.2732,48325.0
2023-12-21 09:55:00,53.47,53.53,53.45,53.47,12486.0,53.2334,53.2931,53.2135,53.2334,12486.0
2023-12-21 10:00:00,53.48,53.58,53.43,53.43,12266.0,53.2434,53.3429,53.1936,53.1936,12266.0
2023-12-21 10:05:00,53.41,53.46,53.4,53.4,11208.0,53.1737,53.2235,53.1637,53.1637,11208.0
2023-12-21 10:10:00,53.39,53.42,53.34,53.42,10867.0,53.1538,53.1836,53.104,53.1836,10867.0
2023-12-21 10:15:00,53.41,53.41,53.28,53.29,11266.0,53.1737,53.1737,53.0442,53.0542,11266.0
2023-12-21 10:20:00,53.28,53.41,53.27,53.39,13322.0,53.0442,53.1737,53.0343,53.1538,13322.0
2023-12-21 10:25:00,53.39,53.39,53.23,53.27,8119.0,53.1538,53.1538,52.9945,53.0343,8119.0
2023-12-21 10:30:00,53.27,53.27,53.2,53.24,9190.0,53.0343,53.0343,52.9646,53.0044,9190.0
2023-12-21 10:35:00,53.22,53.28,53.2,53.27,6722.0,52.9845,53.0442,52.9646,53.0343,6722.0
2023-12-21 10:40:00,53.28,53.35,53.26,53.34,11111.0,53.0442,53.1139,53.0243,53.104,11111.0
2023-12-21 10:45:00,53.34,53.38,53.31,53.32,11529.0,53.104,53.1438,53.0741,53.0841,11529.0
2023-12-21 10:50:00,53.32,53.32,53.26,53.29,16682.0,53.0841,53.0841,53.0243,53.0542,16682.0
2023-12-21 10:55:00,53.3,53.35,53.27,53.34,9909.0,53.0642,53.1139,53.0343,53.104,9909.0
2023-12-21 11:00:00,53.34,53.41,53.34,53.39,7636.0,53.104,53.1737,53.104,53.1538,7636.0
2023-12-21 11:05:00,53.38,53.39,53.33,53.36,6150.0,53.1438,53.1538,53.094,53.1239,6150.0
2023-12-21 11:10:00,53.36,53.38,53.33,53.37,8725.0,53.1239,53.1438,53.094,53.1339,8725.0
2023-12-21 11:15:00,53.37,53.43,53.37,53.43,5905.0,53.1339,53.1936,53.1339,53.1936,5905.0
2023-12-21 11:20:00,53.42,53.48,53.4,53.48,8041.0,53.1836,53.2434,53.1637,53.2434,8041.0
2023-12-21 11:25:00,53.48,53.48,53.43,53.45,7054.0,53.2434,53.2434,53.1936,53.2135,7054.0
2023-12-21 11:30:00,53.44,53.45,53.36,53.37,7912.0,53.2035,53.2135,53.1239,53.1339,7912.0
2023-12-21 11:35:00,53.36,53.38,53.33,53.35,14484.0,53.1239,53.1438,53.094,53.1139,14484.0
2023-12-21 11:40:00,53.33,53.34,53.29,53.34,4707.0,53.094,53.104,53.0542,53.104,4707.0
2023-12-21 11:45:00,53.34,53.35,53.31,53.32,5642.0,53.104,53.1139,53.0741,53.0841,5642.0
2023-12-21 11:50:00,53.34,53.34,53.25,53.26,8655.0,53.104,53.104,53.0144,53.0243,8655.0
2023-12-21 11:55:00,53.25,53.26,53.21,53.22,6521.0,53.0144,53.0243,52.9746,52.9845,6521.0
2023-12-21 12:00:00,53.21,53.22,53.13,53.14,8691.0,52.9746,52.9845,52.8949,52.9049,8691.0
2023-12-21 12:05:00,53.12,53.16,53.12,53.15,3693.0,52.885,52.9248,52.885,52.9148,3693.0
2023-12-21 12:10:00,53.15,53.19,53.14,53.19,7766.0,52.9148,52.9546,52.9049,52.9546,7766.0
2023-12-21 12:15:00,53.19,53.22,53.15,53.18,8228.0,52.9546,52.9845,52.9148,52.9447,8228.0
2023-12-21 12:20:00,53.18,53.2,53.17,53.2,4066.0,52.9447,52.9646,52.9347,52.9646,4066.0
2023-12-21 12:25:00,53.2,53.2,53.15,53.15,2169.0,52.9646,52.9646,52.9148,52.9148,2169.0
2023-12-21 12:30:00,53.17,53.25,53.16,53.17,13427.0,52.9347,53.0144,52.9248,52.9347,13427.0
2023-12-21 12:35:00,53.16,53.21,53.13,53.2,7010.0,52.9248,52.9746,52.8949,52.9646,7010.0
2023-12-21 12:40:00,53.21,53.28,53.2,53.28,7604.0,52.9746,53.0442,52.9646,53.0442,7604.0
2023-12-21 12:45:00,53.26,53.27,53.24,53.24,6466.0,53.0243,53.0343,53.0044,53.0044,6466.0
2023-12-21 12:50:00,53.24,53.28,53.2,53.21,6918.0,53.0044,53.0442,52.9646,52.9746,6918.0
2023-12-21 12:55:00,53.2,53.23,53.19,53.21,4885.0,52.9646,52.9945,52.9546,52.9746,4885.0
2023-12-21 13:00:00,53.23,53.27,53.21,53.25,5545.0,52.9945,53.0343,52.9746,53.0144,5545.0
2023-12-21 13:05:00,53.26,53.27,53.23,53.27,4432.0,53.0243,53.0343,52.9945,53.0343,4432.0
2023-12-21 13:10:00,53.25,53.28,53.24,53.24,7307.0,53.0144,53.0442,53.0044,53.0044,7307.0
2023-12-21 13:15:00,53.23,53.24,53.15,53.16,5470.0,52.9945,53.0044,52.9148,52.9248,5470.0
2023-12-21 13:20:00,53.16,53.31,53.15,53.31,6456.0,52.9248,53.0741,52.9148,53.0741,6456.0
2023-12-21 13:25:00,53.29,53.33,53.26,53.33,8240.0,53.0542,53.094,53.0243,53.094,8240.0
2023-12-21 13:30:00,53.33,53.36,53.29,53.3,12266.0,53.094,53.1239,53.0542,53.0642,12266.0
2023-12-21 13:35:00,53.3,53.33,53.28,53.32,14057.0,53.0642,53.094,53.0442,53.0841,14057.0
2023-12-21 13:40:00,53.32,53.36,53.29,53.33,7668.0,53.0841,53.1239,53.0542,53.094,7668.0
2023-12-21 13:45:00,53.33,53.38,53.33,53.38,23116.0,53.094,53.1438,53.094,53.1438,23116.0
2023-12-21 13:50:00,53.38,53.41,53.36,53.4,13035.0,53.1438,53.1737,53.1239,53.1637,13035.0
2023-12-21 13:55:00,53.41,53.42,53.39,53.41,8300.0,53.1737,53.1836,53.1538,53.1737,8300.0
2023-12-21 14:00:00,53.4,53.42,53.38,53.39,23341.0,53.1637,53.1836,53.1438,53.1538,23341.0
2023-12-21 14:05:00,53.39,53.39,53.34,53.36,11596.0,53.1538,53.1538,53.104,53.1239,11596.0
2023-12-21 14:10:00,53.36,53.4,53.32,53.33,7139.0,53.1239,53.1637,53.0841,53.094,7139.0
2023-12-21 14:15:00,53.33,53.41,53.32,53.4,10212.0,53.094,53.1737,53.0841,53.1637,10212.0
2023-12-21 14:20:00,53.4,53.4,53.35,53.37,12686.0,53.1637,53.1637,53.1139,53.1339,12686.0
2023-12-21 14:25:00,53.36,53.41,53.35,53.41,12915.0,53.1239,53.1737,53.1139,53.1737,12915.0
2023-12-21 14:30:00,53.41,53.44,53.36,53.41,14883.0,53.1737,53.2035,53.1239,53.1737,14883.0
2023-12-21 14:35:00,53.41,53.42,53.37,53.38,8081.0,53.1737,53.1836,53.1339,53.1438,8081.0
2023-12-21 14:40:00,53.38,53.4,53.37,53.39,6811.0,53.1438,53.1637,53.1339,53.1538,6811.0
2023-12-21 14:45:00,53.4,53.4,53.35,53.36,8568.0,53.1637,53.1637,53.1139,53.1239,8568.0
2023-12-21 14:50:00,53.36,53.36,53.31,53.34,8351.0,53.1239,53.1239,53.0741,53.104,8351.0
2023-12-21 14:55:00,53.34,53.34,53.24,53.28,4266.0,53.104,53.104,53.0044,53.0442,4266.0
2023-12-21 15:00:00,53.29,53.33,53.28,53.32,6831.0,53.0542,53.094,53.0442,53.0841,6831.0
2023-12-21 15:05:00,53.32,53.32,53.24,53.26,7712.0,53.0841,53.0841,53.0044,53.0243,7712.0
2023-12-21 15:10:00,53.26,53.35,53.26,53.35,12328.0,53.0243,53.1139,53.0243,53.1139,12328.0
2023-12-21 15:15:00,53.34,53.37,53.31,53.36,9118.0,53.104,53.1339,53.0741,53.1239,9118.0
2023-12-21 15:20:00,53.36,53.37,53.33,53.35,13652.0,53.1239,53.1339,53.094,53.1139,13652.0
2023-12-21 15:25:00,53.35,53.42,53.33,53.42,16888.0,53.1139,53.1836,53.094,53.1836,16888.0
2023-12-21 15:30:00,53.42,53.42,53.33,53.37,26354.0,53.1836,53.1836,53.094,53.1339,26354.0
2023-12-21 15:35:00,53.38,53.44,53.37,53.4,28338.0,53.1438,53.2035,53.1339,53.1637,28338.0
2023-12-21 15:40:00,53.41,53.46,53.4,53.41,20969.0,53.1737,53.2235,53.1637,53.1737,20969.0
2023-12-21 15:45:00,53.41,53.48,53.4,53.44,27537.0,53.1737,53.2434,53.1637,53.2035,27537.0
2023-12-21 15:50:00,53.44,53.46,53.39,53.43,52719.0,53.2035,53.2235,53.1538,53.1936,52719.0
2023-12-21 15:55:00,53.43,53.53,53.42,53.47,147610.0,53.1936,53.2931,53.1836,53.2334,147610.0
2023-12-22 09:30:00,53.57,53.72,53.57,53.66,13342.0,53.333,53.4823,53.333,53.4226,13342.0
2023-12-22 09:35:00,53.63,53.71,53.55,53.71,6870.0,53.3927,53.4723,53.3131,53.4723,6870.0
2023-12-22 09:40:00,53.74,53.74,53.66,53.68,8201.0,53.5022,53.5022,53.4226,53.4425,8201.0
2023-12-22 09:45:00,53.71,53.78,53.66,53.75,17251.0,53.4723,53.542,53.4226,53.5122,17251.0
2023-12-22 09:50:00,53.75,53.83,53.74,53.8,8042.0,53.5122,53.5918,53.5022,53.5619,8042.0
2023-12-22 09:55:00,53.79,53.82,53.71,53.72,4738.0,53.552,53.5819,53.4723,53.4823,4738.0
2023-12-22 10:00:00,53.77,53.85,53.74,53.77,6465.0,53.5321,53.6117,53.5022,53.5321,6465.0
2023-12-22 10:05:00,53.76,53.78,53.69,53.75,4186.0,53.5221,53.542,53.4524,53.5122,4186.0
2023-12-22 10:10:00,53.75,53.83,53.73,53.81,8774.0,53.5122,53.5918,53.4923,53.5719,8774.0
2023-12-22 10:15:00,53.81,53.85,53.77,53.82,10240.0,53.5719,53.6117,53.5321,53.5819,10240.0
2023-12-22 10:20:00,53.82,53.85,53.81,53.82,8151.0,53.5819,53.6117,53.5719,53.5819,8151.0
2023-12-22 10:25:00,53.82,53.91,53.79,53.87,10912.0,53.5819,53.6715,53.552,53.6316,10912.0
2023-12-22 10:30:00,53.89,53.9,53.86,53.87,4677.0,53.6516,53.6615,53.6217,53.6316,4677.0
2023-12-22 10:35:00,53.87,53.89,53.78,53.79,16135.0,53.6316,53.6516,53.542,53.552,16135.0
2023-12-22 10:40:00,53.8,53.83,53.78,53.83,4360.0,53.5619,53.5918,53.542,53.5918,4360.0
2023-12-22 10:45:00,53.84,53.84,53.76,53.8,7814.0,53.6018,53.6018,53.5221,53.5619,7814.0
2023-12-22 10:50:00,53.8,53.81,53.77,53.79,5474.0,53.5619,53.5719,53.5321,53.552,5474.0
2023-12-22 10:55:00,53.78,53.79,53.66,53.68,7100.0,53.542,53.552,53.4226,53.4425,7100.0
2023-12-22 11:00:00,53.67,53.71,53.6,53.67,11585.0,53.4325,53.4723,53.3628,53.4325,11585.0
2023-12-22 11:05:00,53.66,53.72,53.65,53.71,7228.0,53.4226,53.4823,53.4126,53.4723,7228.0
2023-12-22 11:10:00,53.71,53.75,53.7,53.75,2807.0,53.4723,53.5122,53.4624,53.5122,2807.0
2023-12-22 11:15:00,53.76,53.76,53.71,53.76,3542.0,53.5221,53.5221,53.4723,53.5221,3542.0
2023-12-22 11:20:00,53.75,53.77,53.73,53.75,4093.0,53.5122,53.5321,53.4923,53.5122,4093.0
2023-12-22 11:25:00,53.73,53.76,53.72,53.73,3548.0,53.4923,53.5221,53.4823,53.4923,3548.0
2023-12-22 11:30:00,53.76,53.77,53.71,53.72,5408.0,53.5221,53.5321,53.4723,53.4823,5408.0
2023-12-22 11:35:00,53.71,53.71,53.66,53.7,4174.0,53.4723,53.4723,53.4226,53.4624,4174.0
2023-12-22 11:40:00,53.7,53.7,53.66,53.66,4452.0,53.4624,53.4624,53.4226,53.4226,4452.0
2023-12-22 11:45:00,53.65,53.67,53.62,53.65,3554.0,53.4126,53.4325,53.3827,53.4126,3554.0
2023-12-22 11:50:00,53.66,53.73,53.66,53.73,2793.0,53.4226,53.4923,53.4226,53.4923,2793.0
2023-12-22 11:55:00,53.75,53.79,53.72,53.72,6137.0,53.5122,53.552,53.4823,53.4823,6137.0
2023-12-22 12:00:00,53.73,53.74,53.71,53.72,2700.0,53.4923,53.5022,53.4723,53.4823,2700.0
2023-12-22 12:05:00,53.72,53.75,53.68,53.69,3000.0,53.4823,53.5122,53.4425,53.4524,3000.0
2023-12-22 12:10:00,53.67,53.7,53.65,53.66,1500.0,53.4325,53.4624,53.4126,53.4226,1500.0
2023-12-22 12:15:00,53.65,53.69,53.63,53.69,4152.0,53.4126,53.4524,53.3927,53.4524,4152.0
2023-12-22 12:20:00,53.68,53.69,53.64,53.68,5563.0,53.4425,53.4524,53.4027,53.4425,5563.0
2023-12-22 12:25:00,53.68,53.69,53.64,53.68,4618.0,53.4425,53.4524,53.4027,53.4425,4618.0
2023-12-22 12:30:00,53.67,53.67,53.63,53.66,7014.0,53.4325,53.4325,53.3927,53.4226,7014.0
2023-12-22 12:35:00,53.66,53.71,53.66,53.7,3311.0,53.4226,53.4723,53.4226,53.4624,3311.0
2023-12-22 12:40:00,53.71,53.74,53.7,53.71,3787.0,53.4723,53.5022,53.4624,53.4723,3787.0
2023-12-22 12:45:00,53.71,53.74,53.68,53.69,5515.0,53.4723,53.5022,53.4425,53.4524,5515.0
2023-12-22 12:50:00,53.7,53.71,53.68,53.71,2250.0,53.4624,53.4723,53.4425,53.4723,2250.0
2023-12-22 12:55:00,53.71,53.72,53.68,53.7,3933.0,53.4723,53.4823,53.4425,53.4624,3933.0
2023-12-22 13:00:00,53.7,53.72,53.69,53.71,2676.0,53.4624,53.4823,53.4524,53.4723,2676.0
2023-12-22 13:05:00,53.71,53.73,53.7,53.73,5447.0,53.4723,53.4923,53.4624,53.4923,5447.0
2023-12-22 13:10:00,53.73,53.73,53.69,53.73,4034.0,53.4923,53.4923,53.4524,53.4923,4034.0
2023-12-22 13:15:00,53.73,53.74,53.7,53.7,3944.0,53.4923,53.5022,53.4624,53.4624,3944.0
2023-12-22 13:20:00,53.69,53.72,53.69,53.7,18479.0,53.4524,53.4823,53.4524,53.4624,18479.0
2023-12-22 13:25:00,53.7,53.72,53.69,53.69,8768.0,53.4624,53.4823,53.4524,53.4524,8768.0
2023-12-22 13:30:00,53.69,53.7,53.67,53.69,3967.0,53.4524,53.4624,53.4325,53.4524,3967.0
2023-12-22 13:35:00,53.69,53.72,53.67,53.67,4459.0,53.4524,53.4823,53.4325,53.4325,4459.0
2023-12-22 13:40:00,53.68,53.69,53.64,53.67,2674.0,53.4425,53.4524,53.4027,53.4325,2674.0
2023-12-22 13:45:00,53.66,53.7,53.64,53.7,5400.0,53.4226,53.4624,53.4027,53.4624,5400.0
2023-12-22 13:50:00,53.7,53.71,53.65,53.65,5763.0,53.4624,53.4723,53.4126,53.4126,5763.0
2023-12-22 13:55:00,53.64,53.7,53.62,53.66,49667.0,53.4027,53.4624,53.3827,53.4226,49667.0
2023-12-22 14:00:00,53.66,53.72,53.65,53.65,18179.0,53.4226,53.4823,53.4126,53.4126,18179.0
2023-12-22 14:05:00,53.65,53.65,53.55,53.58,10237.0,53.4126,53.4126,53.3131,53.3429,10237.0
2023-12-22 14:10:00,53.59,53.63,53.58,53.63,7357.0,53.3529,53.3927,53.3429,53.3927,7357.0
2023-12-22 14:15:00,53.64,53.64,53.51,53.54,5624.0,53.4027,53.4027,53.2732,53.3031,5624.0
2023-12-22 14:20:00,53.54,53.56,53.47,53.48,7750.0,53.3031,53.323,53.2334,53.2434,7750.0
2023-12-22 14:25:00,53.48,53.51,53.46,53.46,9695.0,53.2434,53.2732,53.2235,53.2235,9695.0
2023-12-22 14:30:00,53.45,53.5,53.43,53.5,10079.0,53.2135,53.2633,53.1936,53.2633,10079.0
2023-12-22 14:35:00,53.49,53.6,53.48,53.59,6210.0,53.2533,53.3628,53.2434,53.3529,6210.0
2023-12-22 14:40:00,53.59,53.68,53.58,53.68,6803.0,53.3529,53.4425,53.3429,53.4425,6803.0
2023-12-22 14:45:00,53.69,53.74,53.68,53.71,5805.0,53.4524,53.5022,53.4425,53.4723,5805.0
2023-12-22 14:50:00,53.71,53.74,53.69,53.74,6249.0,53.4723,53.5022,53.4524,53.5022,6249.0
2023-12-22 14:55:00,53.73,53.74,53.68,53.69,21366.0,53.4923,53.5022,53.4425,53.4524,21366.0
2023-12-22 15:00:00,53.71,53.71,53.65,53.7,10997.0,53.4723,53.4723,53.4126,53.4624,10997.0
2023-12-22 15:05:00,53.71,53.71,53.65,53.65,5099.0,53.4723,53.4723,53.4126,53.4126,5099.0
2023-12-22 15:10:00,53.65,53.67,53.61,53.63,18257.0,53.4126,53.4325,53.3728,53.3927,18257.0
2023-12-22 15:15:00,53.61,53.62,53.57,53.61,5942.0,53.3728,53.3827,53.333,53.3728,5942.0
2023-12-22 15:20:00,53.6,53.62,53.56,53.62,9958.0,53.3628,53.3827,53.323,53.3827,9958.0
2023-12-22 15:25:00,53.61,53.66,53.59,53.66,5813.0,53.3728,53.4226,53.3529,53.4226,5813.0
2023-12-22 15:30:00,53.66,53.66,53.51,53.53,22339.0,53.4226,53.4226,53.2732,53.2931,22339.0
2023-12-22 15:35:00,53.52,53.57,53.51,53.51,18905.0,53.2832,53.333,53.2732,53.2732,18905.0
2023-12-22 15:40:00,53.5,53.57,53.46,53.57,36628.0,53.2633,53.333,53.2235,53.333,36628.0
2023-12-22 15:45:00,53.57,53.59,53.48,53.48,19065.0,53.333,53.3529,53.2434,53.2434,19065.0
2023-12-22 15:50:00,53.49,53.56,53.49,53.53,59056.0,53.2533,53.323,53.2533,53.2931,59056.0
2023-12-22 15:55:00,53.53,53.58,53.5,53.58,90774.0,53.2931,53.3429,53.2633,53.3429,90774.0
2023-12-26 09:30:00,53.57,53.62,53.42,53.6,17907.0,53.333,53.3827,53.1836,53.3628,17907.0
2023-12-26 09:35:00,53.6,53.7,53.58,53.68,9051.0,53.3628,53.4624,53.3429,53.4425,9051.0
2023-12-26 09:40:00,53.58,53.59,53.51,53.54,3500.0,53.3429,53.3529,53.2732,53.3031,3500.0
2023-12-26 09:45:00,53.54,53.72,53.53,53.69,20477.0,53.3031,53.4823,53.2931,53.4524,20477.0
2023-12-26 09:50:00,53.7,53.73,53.65,53.71,3780.0,53.4624,53.4923,53.4126,53.4723,3780.0
2023-12-26 09:55:00,53.73,53.75,53.71,53.75,2800.0,53.4923,53.5122,53.4723,53.5122,2800.0
2023-12-26 10:00:00,53.76,53.78,53.74,53.75,10297.0,53.5221,53.542,53.5022,53.5122,10297.0
2023-12-26 10:05:00,53.77,53.85,53.75,53.83,7451.0,53.5321,53.6117,53.5122,53.5918,7451.0
2023-12-26 10:10:00,53.85,53.86,53.81,53.82,5803.0,53.6117,53.6217,53.5719,53.5819,5803.0
2023-12-26 10:15:00,53.83,53.89,53.81,53.82,3975.0,53.5918,53.6516,53.5719,53.5819,3975.0
2023-12-26 10:20:00,53.83,53.89,53.82,53.85,5224.0,53.5918,53.6516,53.5819,53.6117,5224.0
2023-12-26 10:25:00,53.86,53.88,53.8,53.82,6034.0,53.6217,53.6416,53.5619,53.5819,6034.0
2023-12-26 10:30:00,53.83,53.87,53.79,53.82,8131.0,53.5918,53.6316,53.552,53.5819,8131.0
2023-12-26 10:35:00,53.82,53.89,53.82,53.87,8578.0,53.5819,53.6516,53.5819,53.6316,8578.0
2023-12-26 10:40:00,53.87,53.9,53.86,53.88,3105.0,53.6316,53.6615,53.6217,53.6416,3105.0
2023-12-26 10:45:00,53.88,53.95,53.88,53.94,4557.0,53.6416,53.7113,53.6416,53.7013,4557.0
2023-12-26 10:50:00,53.94,53.94,53.88,53.9,5659.0,53.7013,53.7013,53.6416,53.6615,5659.0
2023-12-26 10:55:00,53.9,53.94,53.9,53.91,10695.0,53.6615,53.7013,53.6615,53.6715,10695.0
2023-12-26 11:00:00,53.91,53.93,53.85,53.86,26365.0,53.6715,53.6914,53.6117,53.6217,26365.0
2023-12-26 11:05:00,53.86,53.9,53.85,53.89,10708.0,53.6217,53.6615,53.6117,53.6516,10708.0
2023-12-26 11:10:00,53.89,53.92,53.88,53.9,28256.0,53.6516,53.6814,53.6416,53.6615,28256.0
2023-12-26 11:15:00,53.9,53.91,53.86,53.86,5506.0,53.6615,53.6715,53.6217,53.6217,5506.0
2023-12-26 11:20:00,53.86,53.87,53.84,53.86,4967.0,53.6217,53.6316,53.6018,53.6217,4967.0
2023-12-26 11:25:00,53.87,53.9,53.86,53.87,16629.0,53.6316,53.6615,53.6217,53.6316,16629.0
2023-12-26 11:30:00,53.85,53.87,53.82,53.87,17349.0,53.6117,53.6316,53.5819,53.6316,17349.0
2023-12-26 11:35:00,53.87,53.89,53.86,53.89,3567.0,53.6316,53.6516,53.6217,53.6516,3567.0
2023-12-26 11:40:00,53.88,53.9,53.87,53.9,3830.0,53.6416,53.6615,53.6316,53.6615,3830.0
2023-12-26 11:45:00,53.9,53.92,53.89,53.91,3641.0,53.6615,53.6814,53.6516,53.6715,3641.0
2023-12-26 11:50:00,53.91,53.93,53.89,53.9,3186.0,53.6715,53.6914,53.6516,53.6615,3186.0
2023-12-26 11:55:00,53.9,53.9,53.85,53.88,1940.0,53.6615,53.6615,53.6117,53.6416,1940.0
2023-12-26 12:00:00,53.87,53.88,53.85,53.87,1926.0,53.6316,53.6416,53.6117,53.6316,1926.0
2023-12-26 12:05:00,53.88,53.88,53.86,53.86,3549.0,53.6416,53.6416,53.6217,53.6217,3549.0
2023-12-26 12:10:00,53.86,53.86,53.82,53.83,23853.0,53.6217,53.6217,53.5819,53.5918,23853.0
2023-12-26 12:15:00,53.83,53.88,53.83,53.85,15222.0,53.5918,53.6416,53.5918,53.6117,15222.0
2023-12-26 12:20:00,53.86,53.88,53.85,53.88,14052.0,53.6217,53.6416,53.6117,53.6416,14052.0
2023-12-26 12:25:00,53.88,53.92,53.87,53.9,11966.0,53.6416,53.6814,53.6316,53.6615,11966.0
2023-12-26 12:30:00,53.9,53.96,53.9,53.96,3962.0,53.6615,53.7212,53.6615,53.7212,3962.0
2023-12-26 12:35:00,53.96,53.98,53.95,53.96,6384.0,53.7212,53.7412,53.7113,53.7212,6384.0
2023-12-26 12:40:00,53.95,54.0,53.94,54.0,2982.0,53.7113,53.7611,53.7013,53.7611,2982.0
2023-12-26 12:45:00,54.0,54.01,53.97,54.01,5560.0,53.7611,53.771,53.7312,53.771,5560.0
2023-12-26 12:50:00,54.01,54.01,53.98,53.99,2232.0,53.771,53.771,53.7412,53.7511,2232.0
2023-12-26 12:55:00,53.98,53.99,53.97,53.98,5343.0,53.7412,53.7511,53.7312,53.7412,5343.0
2023-12-26 13:00:00,54.0,54.01,53.99,54.0,2251.0,53.7611,53.771,53.7511,53.7611,2251.0
2023-12-26 13:05:00,54.01,54.02,53.98,53.98,4996.0,53.771,53.781,53.7412,53.7412,4996.0
2023-12-26 13:10:00,53.98,54.03,53.98,54.02,3062.0,53.7412,53.7909,53.7412,53.781,3062.0
2023-12-26 13:15:00,54.01,54.01,53.99,54.01,1500.0,53.771,53.771,53.7511,53.771,1500.0
2023-12-26 13:20:00,54.01,54.03,53.99,54.03,3609.0,53.771,53.7909,53.7511,53.7909,3609.0
2023-12-26 13:25:00,54.03,54.03,53.98,53.99,2448.0,53.7909,53.7909,53.7412,53.7511,2448.0
2023-12-26 13:30:00,54.01,54.02,53.98,53.98,6321.0,53.771,53.781,53.7412,53.7412,6321.0
2023-12-26 13:35:00,53.98,53.98,53.96,53.98,1710.0,53.7412,53.7412,53.7212,53.7412,1710.0
2023-12-26 13:40:00,53.97,53.98,53.95,53.97,7090.0,53.7312,53.7412,53.7113,53.7312,7090.0
2023-12-26 13:45:00,53.98,53.98,53.96,53.96,2997.0,53.7412,53.7412,53.7212,53.7212,2997.0
2023-12-26 13:50:00,53.96,53.96,53.91,53.92,2694.0,53.7212,53.7212,53.6715,53.6814,2694.0
2023-12-26 13:55:00,53.93,53.95,53.91,53.95,4245.0,53.6914,53.7113,53.6715,53.7113,4245.0
2023-12-26 14:00:00,53.95,53.97,53.95,53.96,5828.0,53.7113,53.7312,53.7113,53.7212,5828.0
2023-12-26 14:05:00,53.95,53.99,53.95,53.98,2057.0,53.7113,53.7511,53.7113,53.7412,2057.0
2023-12-26 14:10:00,53.98,53.99,53.96,53.97,4733.0,53.7412,53.7511,53.7212,53.7312,4733.0
2023-12-26 14:15:00,53.98,53.98,53.97,53.98,1919.0,53.7412,53.7412,53.7312,53.7412,1919.0
2023-12-26 14:20:00,53.98,53.99,53.96,53.99,1949.0,53.7412,53.7511,53.7212,53.7511,1949.0
2023-12-26 14:25:00,53.98,54.01,53.96,54.01,22050.0,53.7412,53.771,53.7212,53.771,22050.0
2023-12-26 14:30:00,54.01,54.03,53.99,54.01,7137.0,53.771,53.7909,53.7511,53.771,7137.0
2023-12-26 14:35:00,54.01,54.01,53.98,54.0,11672.0,53.771,53.771,53.7412,53.7611,11672.0
2023-12-26 14:40:00,53.99,53.99,53.95,53.96,4888.0,53.7511,53.7511,53.7113,53.7212,4888.0
2023-12-26 14:45:00,53.96,53.99,53.95,53.97,4329.0,53.7212,53.7511,53.7113,53.7312,4329.0
2023-12-26 14:50:00,53.97,53.99,53.96,53.98,6706.0,53.7312,53.7511,53.7212,53.7412,6706.0
2023-12-26 14:55:00,53.98,53.99,53.97,53.98,2496.0,53.7412,53.7511,53.7312,53.7412,2496.0
2023-12-26 15:00:00,53.98,53.98,53.95,53.97,12117.0,53.7412,53.7412,53.7113,53.7312,12117.0
2023-12-26 15:05:00,53.97,53.97,53.93,53.95,13489.0,53.7312,53.7312,53.6914,53.7113,13489.0
2023-12-26 15:10:00,53.95,53.97,53.94,53.96,7070.0,53.7113,53.7312,53.7013,53.7212,7070.0
2023-12-26 15:15:00,53.95,53.95,53.93,53.95,6101.0,53.7113,53.7113,53.6914,53.7113,6101.0
2023-12-26 15:20:00,53.94,54.01,53.92,54.01,9043.0,53.7013,53.771,53.6814,53.771,9043.0
2023-12-26 15:25:00,54.01,54.07,54.0,54.02,4283.0,53.771,53.8308,53.7611,53.781,4283.0
2023-12-26 15:30:00,54.03,54.03,54.0,54.02,5219.0,53.7909,53.7909,53.7611,53.781,5219.0
2023-12-26 15:35:00,54.02,54.02,53.95,53.96,7639.0,53.781,53.781,53.7113,53.7212,7639.0
2023-12-26 15:40:00,53.95,53.96,53.92,53.92,18133.0,53.7113,53.7212,53.6814,53.6814,18133.0
2023-12-26 15:45:00,53.91,53.98,53.89,53.92,20843.0,53.6715,53.7412,53.6516,53.6814,20843.0
2023-12-26 15:50:00,53.92,53.96,53.86,53.86,55248.0,53.6814,53.7212,53.6217,53.6217,55248.0
2023-12-26 15:55:00,53.86,53.89,53.84,53.85,85273.0,53.6217,53.6516,53.6018,53.6117,85273.0
2023-12-27 09:30:00,53.69,53.96,53.69,53.81,14069.0,53.4524,53.7212,53.4524,53.5719,14069.0
2023-12-27 09:35:00,53.87,53.92,53.81,53.85,3080.0,53.6316,53.6814,53.5719,53.6117,3080.0
2023-12-27 09:40:00,53.85,53.93,53.82,53.92,4197.0,53.6117,53.6914,53.5819,53.6814,4197.0
2023-12-27 09:45:00,53.92,53.95,53.88,53.9,4711.0,53.6814,53.7113,53.6416,53.6615,4711.0
2023-12-27 09:50:00,53.92,54.01,53.92,54.01,8885.0,53.6814,53.771,53.6814,53.771,8885.0
2023-12-27 09:55:00,54.01,54.01,53.96,53.96,1700.0,53.771,53.771,53.7212,53.7212,1700.0
2023-12-27 10:00:00,53.96,53.96,53.8,53.82,17085.0,53.7212,53.7212,53.5619,53.5819,17085.0
2023-12-27 10:05:00,53.81,53.9,53.76,53.9,5181.0,53.5719,53.6615,53.5221,53.6615,5181.0
2023-12-27 10:10:00,53.9,53.9,53.8,53.8,12761.0,53.6615,53.6615,53.5619,53.5619,12761.0
2023-12-27 10:15:00,53.81,53.85,53.79,53.84,2355.0,53.5719,53.6117,53.552,53.6018,2355.0
2023-12-27 10:20:00,53.82,53.84,53.8,53.83,2850.0,53.5819,53.6018,53.5619,53.5918,2850.0
2023-12-27 10:25:00,53.84,53.86,53.8,53.82,3434.0,53.6018,53.6217,53.5619,53.5819,3434.0
2023-12-27 10:30:00,53.81,53.82,53.79,53.79,3653.0,53.5719,53.5819,53.552,53.552,3653.0
2023-12-27 10:35:00,53.8,53.82,53.77,53.77,1893.0,53.5619,53.5819,53.5321,53.5321,1893.0
2023-12-27 10:40:00,53.78,53.83,53.77,53.78,7927.0,53.542,53.5918,53.5321,53.542,7927.0
2023-12-27 10:45:00,53.77,53.8,53.76,53.8,3544.0,53.5321,53.5619,53.5221,53.5619,3544.0
2023-12-27 10:50:00,53.8,53.8,53.73,53.77,1738.0,53.5619,53.5619,53.4923,53.5321,1738.0
2023-12-27 10:55:00,53.76,53.77,53.71,53.72,3249.0,53.5221,53.5321,53.4723,53.4823,3249.0
2023-12-27 11:00:00,53.72,53.72,53.63,53.64,10034.0,53.4823,53.4823,53.3927,53.4027,10034.0
2023-12-27 11:05:00,53.64,53.74,53.63,53.71,9022.0,53.4027,53.5022,53.3927,53.4723,9022.0
2023-12-27 11:10:00,53.7,53.73,53.69,53.73,2615.0,53.4624,53.4923,53.4524,53.4923,2615.0
2023-12-27 11:15:00,53.73,53.78,53.73,53.77,2262.0,53.4923,53.542,53.4923,53.5321,2262.0
2023-12-27 11:20:00,53.77,53.8,53.77,53.78,6770.0,53.5321,53.5619,53.5321,53.542,6770.0
2023-12-27 11:25:00,53.78,53.8,53.75,53.78,6075.0,53.542,53.5619,53.5122,53.542,6075.0
2023-12-27 11:30:00,53.78,53.85,53.78,53.85,2128.0,53.542,53.6117,53.542,53.6117,2128.0
2023-12-27 11:35:00,53.87,53.88,53.84,53.85,8363.0,53.6316,53.6416,53.6018,53.6117,8363.0
2023-12-27 11:40:00,53.85,53.9,53.85,53.9,1180.0,53.6117,53.6615,53.6117,53.6615,1180.0
2023-12-27 11:45:00,53.9,53.92,53.87,53.88,4823.0,53.6615,53.6814,53.6316,53.6416,4823.0
2023-12-27 11:50:00,53.88,53.9,53.86,53.89,1205.0,53.6416,53.6615,53.6217,53.6516,1205.0
2023-12-27 11:55:00,53.88,53.89,53.85,53.86,2287.0,53.6416,53.6516,53.6117,53.6217,2287.0
2023-12-27 12:00:00,53.86,53.86,53.82,53.83,2849.0,53.6217,53.6217,53.5819,53.5918,2849.0
2023-12-27 12:05:00,53.83,53.83,53.8,53.8,1896.0,53.5918,53.5918,53.5619,53.5619,1896.0
2023-12-27 12:10:00,53.81,53.87,53.81,53.87,6300.0,53.5719,53.6316,53.5719,53.6316,6300.0
2023-12-27 12:15:00,53.87,53.87,53.84,53.85,3400.0,53.6316,53.6316,53.6018,53.6117,3400.0
2023-12-27 12:20:00,53.85,53.86,53.82,53.83,2916.0,53.6117,53.6217,53.5819,53.5918,2916.0
2023-12-27 12:25:00,53.84,53.87,53.84,53.87,2100.0,53.6018,53.6316,53.6018,53.6316,2100.0
2023-12-27 12:30:00,53.87,53.87,53.84,53.84,2595.0,53.6316,53.6316,53.6018,53.6018,2595.0
2023-12-27 12:35:00,53.84,53.86,53.83,53.85,4009.0,53.6018,53.6217,53.5918,53.6117,4009.0
2023-12-27 12:40:00,53.86,53.86,53.79,53.8,2822.0,53.6217,53.6217,53.552,53.5619,2822.0
2023-12-27 12:45:00,53.79,53.84,53.78,53.82,4139.0,53.552,53.6018,53.542,53.5819,4139.0
2023-12-27 12:50:00,53.82,53.85,53.81,53.85,3300.0,53.5819,53.6117,53.5719,53.6117,3300.0
2023-12-27 12:55:00,53.85,53.87,53.84,53.86,3649.0,53.6117,53.6316,53.6018,53.6217,3649.0
2023-12-27 13:00:00,53.86,53.89,53.85,53.88,3738.0,53.6217,53.6516,53.6117,53.6416,3738.0
2023-12-27 13:05:00,53.89,53.97,53.88,53.93,11638.0,53.6516,53.7312,53.6416,53.6914,11638.0
2023-12-27 13:10:00,53.95,53.97,53.91,53.91,8365.0,53.7113,53.7312,53.6715,53.6715,8365.0
2023-12-27 13:15:00,53.92,53.95,53.92,53.92,6788.0,53.6814,53.7113,53.6814,53.6814,6788.0
2023-12-27 13:20:00,53.92,53.92,53.88,53.88,4459.0,53.6814,53.6814,53.6416,53.6416,4459.0
2023-12-27 13:25:00,53.89,53.91,53.88,53.89,4201.0,53.6516,53.6715,53.6416,53.6516,4201.0
2023-12-27 13:30:00,53.89,53.9,53.87,53.88,4244.0,53.6516,53.6615,53.6316,53.6416,4244.0
2023-12-27 13:35:00,53.88,53.89,53.86,53.89,6194.0,53.6416,53.6516,53.6217,53.6516,6194.0
2023-12-27 13:40:00,53.91,53.92,53.9,53.9,1376.0,53.6715,53.6814,53.6615,53.6615,1376.0
2023-12-27 13:45:00,53.91,53.91,53.87,53.87,4850.0,53.6715,53.6715,53.6316,53.6316,4850.0
2023-12-27 13:50:00,53.87,53.9,53.86,53.9,3587.0,53.6316,53.6615,53.6217,53.6615,3587.0
2023-12-27 13:55:00,53.9,53.91,53.87,53.89,7352.0,53.6615,53.6715,53.6316,53.6516,7352.0
2023-12-27 14:00:00,53.88,53.88,53.78,53.8,9754.0,53.6416,53.6416,53.542,53.5619,9754.0
2023-12-27 14:05:00,53.8,53.85,53.78,53.85,6705.0,53.5619,53.6117,53.542,53.6117,6705.0
2023-12-27 14:10:00,53.84,53.85,53.81,53.82,6869.0,53.6018,53.6117,53.5719,53.5819,6869.0
2023-12-27 14:15:00,53.82,53.86,53.8,53.86,1932.0,53.5819,53.6217,53.5619,53.6217,1932.0
2023-12-27 14:20:00,53.86,53.9,53.84,53.9,5789.0,53.6217,53.6615,53.6018,53.6615,5789.0
2023-12-27 14:25:00,53.9,53.92,53.87,53.88,10548.0,53.6615,53.6814,53.6316,53.6416,10548.0
2023-12-27 14:30:00,53.89,53.9,53.86,53.88,15382.0,53.6516,53.6615,53.6217,53.6416,15382.0
2023-12-27 14:35:00,53.89,53.95,53.88,53.95,10916.0,53.6516,53.7113,53.6416,53.7113,10916.0
2023-12-27 14:40:00,53.96,53.96,53.9,53.92,4324.0,53.7212,53.7212,53.6615,53.6814,4324.0
2023-12-27 14:45:00,53.93,53.96,53.93,53.93,6241.0,53.6914,53.7212,53.6914,53.6914,6241.0
2023-12-27 14:50:00,53.93,53.93,53.88,53.9,2400.0,53.6914,53.6914,53.6416,53.6615,2400.0
2023-12-27 14:55:00,53.89,53.95,53.88,53.94,4530.0,53.6516,53.7113,53.6416,53.7013,4530.0
2023-12-27 15:00:00,53.94,53.95,53.92,53.94,4490.0,53.7013,53.7113,53.6814,53.7013,4490.0
2023-12-27 15:05:00,53.94,53.95,53.9,53.94,4633.0,53.7013,53.7113,53.6615,53.7013,4633.0
2023-12-27 15:10:00,53.95,54.0,53.94,53.97,12835.0,53.7113,53.7611,53.7013,53.7312,12835.0
2023-12-27 15:15:00,53.96,54.0,53.94,53.94,5827.0,53.7212,53.7611,53.7013,53.7013,5827.0
2023-12-27 15:20:00,53.94,53.96,53.91,53.91,5574.0,53.7013,53.7212,53.6715,53.6715,5574.0
2023-12-27 15:25:00,53.91,53.94,53.9,53.94,7629.0,53.6715,53.7013,53.6615,53.7013,7629.0
2023-12-27 15:30:00,53.95,54.0,53.93,53.97,22848.0,53.7113,53.7611,53.6914,53.7312,22848.0
2023-12-27 15:35:00,53.97,54.02,53.96,53.98,16294.0,53.7312,53.781,53.7212,53.7412,16294.0
2023-12-27 15:40:00,53.98,54.0,53.94,53.95,27986.0,53.7412,53.7611,53.7013,53.7113,27986.0
2023-12-27 15:45:00,53.95,53.98,53.92,53.97,33344.0,53.7113,53.7412,53.6814,53.7312,33344.0
2023-12-27 15:50:00,53.96,54.01,53.92,53.99,51829.0,53.7212,53.771,53.6814,53.7511,51829.0
2023-12-27 15:55:00,53.99,54.08,53.96,54.08,227840.0,53.7511,53.8407,53.7212,53.8407,227840.0
2023-12-28 09:30:00,54.03,54.09,53.77,54.0,14241.0,53.7909,53.8507,53.5321,53.7611,14241.0
2023-12-28 09:35:00,54.04,54.16,54.04,54.13,15714.0,53.8009,53.9204,53.8009,53.8905,15714.0
2023-12-28 09:40:00,54.14,54.18,54.04,54.05,25411.0,53.9004,53.9403,53.8009,53.8108,25411.0
2023-12-28 09:45:00,54.03,54.11,53.99,54.07,34797.0,53.7909,53.8706,53.7511,53.8308,34797.0
2023-12-28 09:50:00,54.07,54.11,54.0,54.03,49448.0,53.8308,53.8706,53.7611,53.7909,49448.0
2023-12-28 09:55:00,54.03,54.05,53.98,53.98,8312.0,53.7909,53.8108,53.7412,53.7412,8312.0
2023-12-28 10:00:00,53.96,53.99,53.93,53.94,3249.0,53.7212,53.7511,53.6914,53.7013,3249.0
2023-12-28 10:05:00,53.93,54.02,53.9,54.02,2995.0,53.6914,53.781,53.6615,53.781,2995.0
2023-12-28 10:10:00,54.03,54.09,54.02,54.07,10332.0,53.7909,53.8507,53.781,53.8308,10332.0
2023-12-28 10:15:00,54.1,54.18,54.09,54.16,8455.0,53.8606,53.9403,53.8507,53.9204,8455.0
2023-12-28 10:20:00,54.16,54.2,54.16,54.19,11888.0,53.9204,53.9602,53.9204,53.9502,11888.0
2023-12-28 10:25:00,54.19,54.22,54.16,54.16,18343.0,53.9502,53.9801,53.9204,53.9204,18343.0
2023-12-28 10:30:00,54.16,54.17,54.11,54.14,11087.0,53.9204,53.9303,53.8706,53.9004,11087.0
2023-12-28 10:35:00,54.14,54.15,54.11,54.11,4912.0,53.9004,53.9104,53.8706,53.8706,4912.0
2023-12-28 10:40:00,54.12,54.14,54.11,54.13,4659.0,53.8805,53.9004,53.8706,53.8905,4659.0
2023-12-28 10:45:00,54.13,54.15,54.12,54.15,7579.0,53.8905,53.9104,53.8805,53.9104,7579.0
2023-12-28 10:50:00,54.15,54.16,54.09,54.09,6907.0,53.9104,53.9204,53.8507,53.8507,6907.0
2023-12-28 10:55:00,54.1,54.1,54.05,54.05,5014.0,53.8606,53.8606,53.8108,53.8108,5014.0
2023-12-28 11:00:00,54.05,54.11,54.04,54.05,4237.0,53.8108,53.8706,53.8009,53.8108,4237.0
2023-12-28 11:05:00,54.05,54.08,54.03,54.04,4684.0,53.8108,53.8407,53.7909,53.8009,4684.0
2023-12-28 11:10:00,54.04,54.08,54.02,54.02,2512.0,53.8009,53.8407,53.781,53.781,2512.0
2023-12-28 11:15:00,54.01,54.02,53.96,53.99,3717.0,53.771,53.781,53.7212,53.7511,3717.0
2023-12-28 11:20:00,53.99,54.02,53.97,53.99,3583.0,53.7511,53.781,53.7312,53.7511,3583.0
2023-12-28 11:25:00,53.98,54.01,53.95,54.0,2676.0,53.7412,53.771,53.7113,53.7611,2676.0
2023-12-28 11:30:00,53.99,54.0,53.97,53.98,4861.0,53.7511,53.7611,53.7312,53.7412,4861.0
2023-12-28 11:35:00,53.97,53.99,53.94,53.98,4966.0,53.7312,53.7511,53.7013,53.7412,4966.0
2023-12-28 11:40:00,53.99,54.01,53.99,53.99,3580.0,53.7511,53.771,53.7511,53.7511,3580.0
2023-12-28 11:45:00,54.0,54.0,53.96,53.97,1810.0,53.7611,53.7611,53.7212,53.7312,1810.0
2023-12-28 11:50:00,53.97,54.0,53.96,53.97,3120.0,53.7312,53.7611,53.7212,53.7312,3120.0
2023-12-28 11:55:00,53.97,53.97,53.94,53.97,4652.0,53.7312,53.7312,53.7013,53.7312,4652.0
2023-12-28 12:00:00,53.97,53.98,53.92,53.92,2789.0,53.7312,53.7412,53.6814,53.6814,2789.0
2023-12-28 12:05:00,53.91,53.94,53.91,53.94,4602.0,53.6715,53.7013,53.6715,53.7013,4602.0
2023-12-28 12:10:00,53.96,53.97,53.91,53.91,2487.0,53.7212,53.7312,53.6715,53.6715,2487.0
2023-12-28 12:15:00,53.9,53.95,53.9,53.93,3868.0,53.6615,53.7113,53.6615,53.6914,3868.0
2023-12-28 12:20:00,53.94,53.94,53.88,53.9,5458.0,53.7013,53.7013,53.6416,53.6615,5458.0
2023-12-28 12:25:00,53.9,53.93,53.9,53.92,2216.0,53.6615,53.6914,53.6615,53.6814,2216.0
2023-12-28 12:30:00,53.92,53.93,53.89,53.93,5467.0,53.6814,53.6914,53.6516,53.6914,5467.0
2023-12-28 12:35:00,53.92,53.93,53.89,53.91,3901.0,53.6814,53.6914,53.6516,53.6715,3901.0
2023-12-28 12:40:00,53.91,53.94,53.88,53.94,3520.0,53.6715,53.7013,53.6416,53.7013,3520.0
2023-12-28 12:45:00,53.94,53.98,53.93,53.93,7051.0,53.7013,53.7412,53.6914,53.6914,7051.0
2023-12-28 12:50:00,53.93,53.97,53.92,53.97,2683.0,53.6914,53.7312,53.6814,53.7312,2683.0
2023-12-28 12:55:00,53.97,53.99,53.97,53.98,3233.0,53.7312,53.7511,53.7312,53.7412,3233.0
2023-12-28 13:00:00,53.98,54.01,53.88,53.9,6654.0,53.7412,53.771,53.6416,53.6615,6654.0
2023-12-28 13:05:00,53.89,53.92,53.87,53.91,3268.0,53.6516,53.6814,53.6316,53.6715,3268.0
2023-12-28 13:10:00,53.92,53.93,53.88,53.88,2427.0,53.6814,53.6914,53.6416,53.6416,2427.0
2023-12-28 13:15:00,53.9,53.9,53.88,53.9,2170.0,53.6615,53.6615,53.6416,53.6615,2170.0
2023-12-28 13:20:00,53.9,53.92,53.88,53.92,6139.0,53.6615,53.6814,53.6416,53.6814,6139.0
2023-12-28 13:25:00,53.91,53.93,53.88,53.89,2528.0,53.6715,53.6914,53.6416,53.6516,2528.0
2023-12-28 13:30:00,53.9,53.95,53.88,53.95,6930.0,53.6615,53.7113,53.6416,53.7113,6930.0
2023-12-28 13:35:00,53.94,53.98,53.92,53.95,8762.0,53.7013,53.7412,53.6814,53.7113,8762.0
2023-12-28 13:40:00,53.92,53.96,53.91,53.94,5682.0,53.6814,53.7212,53.6715,53.7013,5682.0
2023-12-28 13:45:00,53.91,53.96,53.91,53.96,8734.0,53.6715,53.7212,53.6715,53.7212,8734.0
2023-12-28 13:50:00,53.95,53.99,53.95,53.98,7496.0,53.7113,53.7511,53.7113,53.7412,7496.0
2023-12-28 13:55:00,53.98,53.98,53.93,53.95,4991.0,53.7412,53.7412,53.6914,53.7113,4991.0
2023-12-28 14:00:00,53.96,53.99,53.95,53.98,4930.0,53.7212,53.7511,53.7113,53.7412,4930.0
2023-12-28 14:05:00,53.98,54.0,53.97,53.98,6362.0,53.7412,53.7611,53.7312,53.7412,6362.0
2023-12-28 14:10:00,53.99,54.01,53.99,54.0,4264.0,53.7511,53.771,53.7511,53.7611,4264.0
2023-12-28 14:15:00,54.0,54.08,53.99,54.06,91456.0,53.7611,53.8407,53.7511,53.8208,91456.0
2023-12-28 14:20:00,54.07,54.07,53.98,54.03,54926.0,53.8308,53.8308,53.7412,53.7909,54926.0
2023-12-28 14:25:00,54.03,54.05,54.02,54.04,15705.0,53.7909,53.8108,53.781,53.8009,15705.0
2023-12-28 14:30:00,54.04,54.06,54.02,54.05,11657.0,53.8009,53.8208,53.781,53.8108,11657.0
2023-12-28 14:35:00,54.05,54.07,54.04,54.06,5828.0,53.8108,53.8308,53.8009,53.8208,5828.0
2023-12-28 14:40:00,54.05,54.07,54.02,54.04,7487.0,53.8108,53.8308,53.781,53.8009,7487.0
2023-12-28 14:45:00,54.05,54.07,54.04,54.07,8045.0,53.8108,53.8308,53.8009,53.8308,8045.0
2023-12-28 14:50:00,54.07,54.07,54.02,54.04,8334.0,53.8308,53.8308,53.781,53.8009,8334.0
2023-12-28 14:55:00,54.04,54.06,54.03,54.04,4906.0,53.8009,53.8208,53.7909,53.8009,4906.0
2023-12-28 15:00:00,54.03,54.04,53.99,54.03,17006.0,53.7909,53.8009,53.7511,53.7909,17006.0
2023-12-28 15:05:00,54.03,54.07,54.02,54.05,6583.0,53.7909,53.8308,53.781,53.8108,6583.0
2023-12-28 15:10:00,54.05,54.05,53.99,54.0,13232.0,53.8108,53.8108,53.7511,53.7611,13232.0
2023-12-28 15:15:00,54.0,54.02,53.96,54.02,10051.0,53.7611,53.781,53.7212,53.781,10051.0
2023-12-28 15:20:00,54.03,54.04,54.0,54.01,9027.0,53.7909,53.8009,53.7611,53.771,9027.0
2023-12-28 15:25:00,54.01,54.04,54.0,54.01,8620.0,53.771,53.8009,53.7611,53.771,8620.0
2023-12-28 15:30:00,54.02,54.05,53.98,54.0,16532.0,53.781,53.8108,53.7412,53.7611,16532.0
2023-12-28 15:35:00,54.0,54.04,54.0,54.03,17865.0,53.7611,53.8009,53.7611,53.7909,17865.0
2023-12-28 15:40:00,54.04,54.05,54.02,54.04,17487.0,53.8009,53.8108,53.781,53.8009,17487.0
2023-12-28 15:45:00,54.04,54.04,53.96,53.99,15037.0,53.8009,53.8009,53.7212,53.7511,15037.0
2023-12-28 15:50:00,53.98,54.03,53.95,53.96,40922.0,53.7412,53.7909,53.7113,53.7212,40922.0
2023-12-28 15:55:00,53.96,54.12,53.95,54.12,154615.0,53.7212,53.8805,53.7113,53.8805,154615.0
2023-12-29 09:30:00,54.2,54.21,54.12,54.15,12864.0,53.9602,53.9701,53.8805,53.9104,12864.0
2023-12-29 09:35:00,54.2,54.24,54.13,54.13,13721.0,53.9602,54.0,53.8905,53.8905,13721.0
2023-12-29 09:40:00,54.13,54.19,54.12,54.17,14218.0,53.8905,53.9502,53.8805,53.9303,14218.0
2023-12-29 09:45:00,54.16,54.22,54.09,54.1,5571.0,53.9204,53.9801,53.8507,53.8606,5571.0
2023-12-29 09:50:00,54.11,54.18,54.1,54.16,6961.0,53.8706,53.9403,53.8606,53.9204,6961.0
2023-12-29 09:55:00,54.15,54.17,54.13,54.15,7075.0,53.9104,53.9303,53.8905,53.9104,7075.0
2023-12-29 10:00:00,54.16,54.25,54.15,54.19,12631.0,53.9204,54.01,53.9104,53.9502,12631.0
2023-12-29 10:05:00,54.2,54.29,54.2,54.22,8525.0,53.9602,54.0498,53.9602,53.9801,8525.0
2023-12-29 10:10:00,54.23,54.24,54.12,54.13,3181.0,53.99,54.0,53.8805,53.8905,3181.0
2023-12-29 10:15:00,54.13,54.2,54.13,54.19,7465.0,53.8905,53.9602,53.8905,53.9502,7465.0
2023-12-29 10:20:00,54.18,54.21,54.14,54.21,8296.0,53.9403,53.9701,53.9004,53.9701,8296.0
2023-12-29 10:25:00,54.2,54.22,54.17,54.19,2737.0,53.9602,53.9801,53.9303,53.9502,2737.0
2023-12-29 10:30:00,54.2,54.26,54.19,54.22,9452.0,53.9602,54.0199,53.9502,53.9801,9452.0
2023-12-29 10:35:00,54.19,54.26,54.18,54.26,5668.0,53.9502,54.0199,53.9403,54.0199,5668.0
2023-12-29 10:40:00,54.27,54.32,54.23,54.32,15062.0,54.0299,54.0796,53.99,54.0796,15062.0
2023-12-29 10:45:00,54.3,54.32,54.16,54.25,10232.0,54.0597,54.0796,53.9204,54.01,10232.0
2023-12-29 10:50:00,54.25,54.29,54.18,54.21,7415.0,54.01,54.0498,53.9403,53.9701,7415.0
2023-12-29 10:55:00,54.2,54.27,54.2,54.26,6374.0,53.9602,54.0299,53.9602,54.0199,6374.0
2023-12-29 11:00:00,54.26,54.3,54.24,54.3,7900.0,54.0199,54.0597,54.0,54.0597,7900.0
2023-12-29 11:05:00,54.29,54.33,54.26,54.33,7228.0,54.0498,54.0896,54.0199,54.0896,7228.0
2023-12-29 11:10:00,54.31,54.33,54.29,54.3,7290.0,54.0697,54.0896,54.0498,54.0597,7290.0
2023-12-29 11:15:00,54.3,54.3,54.2,54.23,9472.0,54.0597,54.0597,53.9602,53.99,9472.0
2023-12-29 11:20:00,54.23,54.26,54.21,54.26,5414.0,53.99,54.0199,53.9701,54.0199,5414.0
2023-12-29 11:25:00,54.26,54.28,54.19,54.2,13630.0,54.0199,54.0398,53.9502,53.9602,13630.0
2023-12-29 11:30:00,54.2,54.24,54.19,54.23,5650.0,53.9602,54.0,53.9502,53.99,5650.0
2023-12-29 11:35:00,54.23,54.25,54.19,54.24,13035.0,53.99,54.01,53.9502,54.0,13035.0
2023-12-29 11:40:00,54.24,54.24,54.22,54.23,1216.0,54.0,54.0,53.9801,53.99,1216.0
2023-12-29 11:45:00,54.24,54.29,54.24,54.29,4704.0,54.0,54.0498,54.0,54.0498,4704.0
2023-12-29 11:50:00,54.3,54.3,54.17,54.2,19672.0,54.0597,54.0597,53.9303,53.9602,19672.0
2023-12-29 11:55:00,54.21,54.23,54.19,54.22,6194.0,53.9701,53.99,53.9502,53.9801,6194.0
2023-12-29 12:00:00,54.22,54.22,54.21,54.21,3433.0,53.9801,53.9801,53.9701,53.9701,3433.0
2023-12-29 12:05:00,54.2,54.24,54.13,54.17,11930.0,53.9602,54.0,53.8905,53.9303,11930.0
2023-12-29 12:10:00,54.17,54.18,54.08,54.1,3897.0,53.9303,53.9403,53.8407,53.8606,3897.0
2023-12-29 12:15:00,54.1,54.14,54.08,54.13,7450.0,53.8606,53.9004,53.8407,53.8905,7450.0
2023-12-29 12:20:00,54.14,54.15,54.07,54.11,6456.0,53.9004,53.9104,53.8308,53.8706,6456.0
2023-12-29 12:25:00,54.11,54.12,54.09,54.1,2072.0,53.8706,53.8805,53.8507,53.8606,2072.0
2023-12-29 12:30:00,54.09,54.14,54.09,54.14,6682.0,53.8507,53.9004,53.8507,53.9004,6682.0
2023-12-29 12:35:00,54.14,54.21,54.13,54.2,9238.0,53.9004,53.9701,53.8905,53.9602,9238.0
2023-12-29 12:40:00,54.2,54.24,54.19,54.19,16473.0,53.9602,54.0,53.9502,53.9502,16473.0
2023-12-29 12:45:00,54.18,54.27,54.18,54.23,25134.0,53.9403,54.0299,53.9403,53.99,25134.0
2023-12-29 12:50:00,54.22,54.24,54.22,54.23,2045.0,53.9801,54.0,53.9801,53.99,2045.0
2023-12-29 12:55:00,54.23,54.36,54.22,54.31,30785.0,53.99,54.1195,53.9801,54.0697,30785.0
2023-12-29 13:00:00,54.31,54.34,54.29,54.32,5357.0,54.0697,54.0996,54.0498,54.0796,5357.0
2023-12-29 13:05:00,54.33,54.34,54.3,54.3,3655.0,54.0896,54.0996,54.0597,54.0597,3655.0
2023-12-29 13:10:00,54.3,54.31,54.28,54.28,3593.0,54.0597,54.0697,54.0398,54.0398,3593.0
2023-12-29 13:15:00,54.27,54.27,54.24,54.25,4960.0,54.0299,54.0299,54.0,54.01,4960.0
2023-12-29 13:20:00,54.24,54.27,54.22,54.23,2828.0,54.0,54.0299,53.9801,53.99,2828.0
2023-12-29 13:25:00,54.23,54.27,54.23,54.23,4500.0,53.99,54.0299,53.99,53.99,4500.0
2023-12-29 13:30:00,54.23,54.27,54.23,54.26,3004.0,53.99,54.0299,53.99,54.0199,3004.0
2023-12-29 13:35:00,54.27,54.3,54.26,54.3,4292.0,54.0299,54.0597,54.0199,54.0597,4292.0
2023-12-29 13:40:00,54.3,54.31,54.26,54.27,6623.0,54.0597,54.0697,54.0199,54.0299,6623.0
2023-12-29 13:45:00,54.27,54.32,54.26,54.3,6209.0,54.0299,54.0796,54.0199,54.0597,6209.0
2023-12-29 13:50:00,54.3,54.3,54.25,54.26,3911.0,54.0597,54.0597,54.01,54.0199,3911.0
2023-12-29 13:55:00,54.25,54.28,54.25,54.28,4172.0,54.01,54.0398,54.01,54.0398,4172.0
2023-12-29 14:00:00,54.28,54.3,54.26,54.28,5686.0,54.0398,54.0597,54.0199,54.0398,5686.0
2023-12-29 14:05:00,54.28,54.29,54.26,54.27,4562.0,54.0398,54.0498,54.0199,54.0299,4562.0
2023-12-29 14:10:00,54.27,54.28,54.24,54.24,9935.0,54.0299,54.0398,54.0,54.0,9935.0
2023-12-29 14:15:00,54.24,54.28,54.23,54.26,7067.0,54.0,54.0398,53.99,54.0199,7067.0
2023-12-29 14:20:00,54.27,54.31,54.26,54.3,7258.0,54.0299,54.0697,54.0199,54.0597,7258.0
2023-12-29 14:25:00,54.31,54.32,54.29,54.3,4038.0,54.0697,54.0796,54.0498,54.0597,4038.0
2023-12-29 14:30:00,54.3,54.33,54.29,54.32,9979.0,54.0597,54.0896,54.0498,54.0796,9979.0
2023-12-29 14:35:00,54.32,54.35,54.31,54.35,4420.0,54.0796,54.1095,54.0697,54.1095,4420.0
2023-12-29 14:40:00,54.35,54.35,54.29,54.3,6635.0,54.1095,54.1095,54.0498,54.0597,6635.0
2023-12-29 14:45:00,54.3,54.34,54.29,54.32,10233.0,54.0597,54.0996,54.0498,54.0796,10233.0
2023-12-29 14:50:00,54.33,54.33,54.31,54.33,6335.0,54.0896,54.0896,54.0697,54.0896,6335.0
2023-12-29 14:55:00,54.33,54.34,54.3,54.33,5221.0,54.0896,54.0996,54.0597,54.0896,5221.0
2023-12-29 15:00:00,54.34,54.36,54.33,54.33,12367.0,54.0996,54.1195,54.0896,54.0896,12367.0
2023-12-29 15:05:00,54.34,54.4,54.32,54.39,8453.0,54.0996,54.1593,54.0796,54.1493,8453.0
2023-12-29 15:10:00,54.39,54.41,54.33,54.37,10784.0,54.1493,54.1692,54.0896,54.1294,10784.0
2023-12-29 15:15:00,54.37,54.38,54.35,54.35,15032.0,54.1294,54.1394,54.1095,54.1095,15032.0
2023-12-29 15:20:00,54.35,54.36,54.29,54.32,7076.0,54.1095,54.1195,54.0498,54.0796,7076.0
2023-12-29 15:25:00,54.32,54.38,54.31,54.37,16473.0,54.0796,54.1394,54.0697,54.1294,16473.0
2023-12-29 15:30:00,54.37,54.39,54.33,54.33,23250.0,54.1294,54.1493,54.0896,54.0896,23250.0
2023-12-29 15:35:00,54.33,54.35,54.31,54.33,30799.0,54.0896,54.1095,54.0697,54.0896,30799.0
2023-12-29 15:40:00,54.33,54.37,54.28,54.3,34829.0,54.0896,54.1294,54.0398,54.0597,34829.0
2023-12-29 15:45:00,54.3,54.34,54.27,54.27,36313.0,54.0597,54.0996,54.0299,54.0299,36313.0
2023-12-29 15:50:00,54.26,54.33,54.14,54.15,89075.0,54.0199,54.0896,53.9004,53.9104,89075.0
2023-12-29 15:55:00,54.14,54.19,54.12,54.12,249388.0,53.9004,53.9502,53.8805,53.8805,249388.0
2024-01-02 09:30:00,53.84,54.12,53.7,54.12,17165.0,53.6018,53.8805,53.4624,53.8805,17165.0
2024-01-02 09:35:00,54.13,54.13,53.83,53.86,14827.0,53.8905,53.8905,53.5918,53.6217,14827.0
2024-01-02 09:40:00,53.88,54.09,53.88,54.0,7690.0,53.6416,53.8507,53.6416,53.7611,7690.0
2024-01-02 09:45:00,53.94,53.94,53.71,53.79,10305.0,53.7013,53.7013,53.4723,53.552,10305.0
2024-01-02 09:50:00,53.79,53.87,53.78,53.81,5249.0,53.552,53.6316,53.542,53.5719,5249.0
2024-01-02 09:55:00,53.85,54.02,53.84,54.01,5075.0,53.6117,53.781,53.6018,53.771,5075.0
2024-01-02 10:00:00,54.02,54.03,53.94,53.97,6400.0,53.781,53.7909,53.7013,53.7312,6400.0
2024-01-02 10:05:00,53.96,53.99,53.87,53.89,9107.0,53.7212,53.7511,53.6316,53.6516,9107.0
2024-01-02 10:10:00,53.89,53.9,53.84,53.86,6672.0,53.6516,53.6615,53.6018,53.6217,6672.0
2024-01-02 10:15:00,53.86,53.86,53.81,53.85,7385.0,53.6217,53.6217,53.5719,53.6117,7385.0
2024-01-02 10:20:00,53.84,53.89,53.76,53.76,6345.0,53.6018,53.6516,53.5221,53.5221,6345.0
2024-01-02 10:25:00,53.77,53.78,53.73,53.76,6504.0,53.5321,53.542,53.4923,53.5221,6504.0
2024-01-02 10:30:00,53.75,53.77,53.7,53.71,7135.0,53.5122,53.5321,53.4624,53.4723,7135.0
2024-01-02 10:35:00,53.72,53.73,53.68,53.71,5473.0,53.4823,53.4923,53.4425,53.4723,5473.0
2024-01-02 10:40:00,53.71,53.76,53.7,53.72,18685.0,53.4723,53.5221,53.4624,53.4823,18685.0
2024-01-02 10:45:00,53.73,53.74,53.69,53.7,8204.0,53.4923,53.5022,53.4524,53.4624,8204.0
2024-01-02 10:50:00,53.7,53.72,53.65,53.66,6405.0,53.4624,53.4823,53.4126,53.4226,6405.0
2024-01-02 10:55:00,53.66,53.67,53.62,53.66,11060.0,53.4226,53.4325,53.3827,53.4226,11060.0
2024-01-02 11:00:00,53.66,53.72,53.65,53.71,6443.0,53.4226,53.4823,53.4126,53.4723,6443.0
2024-01-02 11:05:00,53.7,53.7,53.64,53.69,7251.0,53.4624,53.4624,53.4027,53.4524,7251.0
2024-01-02 11:10:00,53.73,53.74,53.69,53.71,7557.0,53.4923,53.5022,53.4524,53.4723,7557.0
2024-01-02 11:15:00,53.73,53.77,53.73,53.74,7211.0,53.4923,53.5321,53.4923,53.5022,7211.0
2024-01-02 11:20:00,53.73,53.74,53.67,53.69,4194.0,53.4923,53.5022,53.4325,53.4524,4194.0
2024-01-02 11:25:00,53.68,53.72,53.67,53.71,26572.0,53.4425,53.4823,53.4325,53.4723,26572.0
2024-01-02 11:30:00,53.72,53.76,53.71,53.73,7735.0,53.4823,53.5221,53.4723,53.4923,7735.0
2024-01-02 11:35:00,53.72,53.72,53.67,53.68,6974.0,53.4823,53.4823,53.4325,53.4425,6974.0
2024-01-02 11:40:00,53.68,53.71,53.66,53.71,5453.0,53.4425,53.4723,53.4226,53.4723,5453.0
2024-01-02 11:45:00,53.74,53.77,53.72,53.77,3582.0,53.5022,53.5321,53.4823,53.5321,3582.0
2024-01-02 11:50:00,53.78,53.79,53.73,53.73,4319.0,53.542,53.552,53.4923,53.4923,4319.0
2024-01-02 11:55:00,53.71,53.75,53.7,53.75,4170.0,53.4723,53.5122,53.4624,53.5122,4170.0
2024-01-02 12:00:00,53.75,53.76,53.73,53.73,2636.0,53.5122,53.5221,53.4923,53.4923,2636.0
2024-01-02 12:05:00,53.73,53.75,53.73,53.75,2800.0,53.4923,53.5122,53.4923,53.5122,2800.0
2024-01-02 12:10:00,53.75,53.77,53.73,53.74,4205.0,53.5122,53.5321,53.4923,53.5022,4205.0
2024-01-02 12:15:00,53.74,53.74,53.68,53.69,11460.0,53.5022,53.5022,53.4425,53.4524,11460.0
2024-01-02 12:20:00,53.7,53.72,53.6,53.61,7261.0,53.4624,53.4823,53.3628,53.3728,7261.0
2024-01-02 12:25:00,53.59,53.6,53.56,53.59,7280.0,53.3529,53.3628,53.323,53.3529,7280.0
2024-01-02 12:30:00,53.59,53.65,53.59,53.63,6765.0,53.3529,53.4126,53.3529,53.3927,6765.0
2024-01-02 12:35:00,53.61,53.67,53.6,53.66,3639.0,53.3728,53.4325,53.3628,53.4226,3639.0
2024-01-02 12:40:00,53.66,53.69,53.64,53.66,85233.0,53.4226,53.4524,53.4027,53.4226,85233.0
2024-01-02 12:45:00,53.65,53.66,53.61,53.63,6376.0,53.4126,53.4226,53.3728,53.3927,6376.0
2024-01-02 12:50:00,53.61,53.61,53.53,53.56,7456.0,53.3728,53.3728,53.2931,53.323,7456.0
2024-01-02 12:55:00,53.57,53.58,53.51,53.52,3732.0,53.333,53.3429,53.2732,53.2832,3732.0
2024-01-02 13:00:00,53.52,53.52,53.48,53.5,2726.0,53.2832,53.2832,53.2434,53.2633,2726.0
2024-01-02 13:05:00,53.5,53.52,53.45,53.45,11247.0,53.2633,53.2832,53.2135,53.2135,11247.0
2024-01-02 13:10:00,53.45,53.49,53.45,53.48,3775.0,53.2135,53.2533,53.2135,53.2434,3775.0
2024-01-02 13:15:00,53.48,53.49,53.46,53.46,7522.0,53.2434,53.2533,53.2235,53.2235,7522.0
2024-01-02 13:20:00,53.46,53.47,53.42,53.45,2523.0,53.2235,53.2334,53.1836,53.2135,2523.0
2024-01-02 13:25:00,53.45,53.49,53.44,53.48,6200.0,53.2135,53.2533,53.2035,53.2434,6200.0
2024-01-02 13:30:00,53.48,53.5,53.44,53.46,6466.0,53.2434,53.2633,53.2035,53.2235,6466.0
2024-01-02 13:35:00,53.45,53.5,53.45,53.48,10336.0,53.2135,53.2633,53.2135,53.2434,10336.0
2024-01-02 13:40:00,53.48,53.5,53.46,53.46,6853.0,53.2434,53.2633,53.2235,53.2235,6853.0
2024-01-02 13:45:00,53.47,53.49,53.44,53.44,13326.0,53.2334,53.2533,53.2035,53.2035,13326.0
2024-01-02 13:50:00,53.43,53.43,53.36,53.36,8640.0,53.1936,53.1936,53.1239,53.1239,8640.0
2024-01-02 13:55:00,53.36,53.37,53.33,53.36,10365.0,53.1239,53.1339,53.094,53.1239,10365.0
2024-01-02 14:00:00,53.36,53.38,53.33,53.34,9309.0,53.1239,53.1438,53.094,53.104,9309.0
2024-01-02 14:05:00,53.33,53.36,53.31,53.36,3841.0,53.094,53.1239,53.0741,53.1239,3841.0
2024-01-02 14:10:00,53.35,53.4,53.35,53.38,9196.0,53.1139,53.1637,53.1139,53.1438,9196.0
2024-01-02 14:15:00,53.38,53.4,53.36,53.39,2345.0,53.1438,53.1637,53.1239,53.1538,2345.0
2024-01-02 14:20:00,53.39,53.42,53.33,53.34,4360.0,53.1538,53.1836,53.094,53.104,4360.0
2024-01-02 14:25:00,53.35,53.35,53.28,53.31,5179.0,53.1139,53.1139,53.0442,53.0741,5179.0
2024-01-02 14:30:00,53.3,53.34,53.29,53.3,2653.0,53.0642,53.104,53.0542,53.0642,2653.0
2024-01-02 14:35:00,53.29,53.29,53.22,53.23,5527.0,53.0542,53.0542,52.9845,52.9945,5527.0
2024-01-02 14:40:00,53.23,53.25,53.21,53.24,3135.0,52.9945,53.0144,52.9746,53.0044,3135.0
2024-01-02 14:45:00,53.23,53.29,53.23,53.27,11409.0,52.9945,53.0542,52.9945,53.0343,11409.0
2024-01-02 14:50:00,53.26,53.28,53.21,53.22,5151.0,53.0243,53.0442,52.9746,52.9845,5151.0
2024-01-02 14:55:00,53.21,53.23,53.2,53.2,2106.0,52.9746,52.9945,52.9646,52.9646,2106.0
2024-01-02 15:00:00,53.2,53.26,53.19,53.24,9817.0,52.9646,53.0243,52.9546,53.0044,9817.0
2024-01-02 15:05:00,53.25,53.32,53.23,53.29,12215.0,53.0144,53.0841,52.9945,53.0542,12215.0
2024-01-02 15:10:00,53.29,53.29,53.25,53.26,5103.0,53.0542,53.0542,53.0144,53.0243,5103.0
2024-01-02 15:15:00,53.26,53.35,53.22,53.33,13892.0,53.0243,53.1139,52.9845,53.094,13892.0
2024-01-02 15:20:00,53.33,53.34,53.25,53.3,8434.0,53.094,53.104,53.0144,53.0642,8434.0
2024-01-02 15:25:00,53.3,53.4,53.25,53.39,252761.0,53.0642,53.1637,53.0144,53.1538,252761.0
2024-01-02 15:30:00,53.38,53.56,53.37,53.5,125336.0,53.1438,53.323,53.1339,53.2633,125336.0
2024-01-02 15:35:00,53.49,53.51,53.42,53.45,17411.0,53.2533,53.2732,53.1836,53.2135,17411.0
2024-01-02 15:40:00,53.46,53.53,53.43,53.45,79722.0,53.2235,53.2931,53.1936,53.2135,79722.0
2024-01-02 15:45:00,53.45,53.5,53.44,53.48,45369.0,53.2135,53.2633,53.2035,53.2434,45369.0
2024-01-02 15:50:00,53.49,53.73,53.48,53.73,235072.0,53.2533,53.4923,53.2434,53.4923,235072.0
2024-01-02 15:55:00,53.73,53.76,53.67,53.74,213085.0,53.4923,53.5221,53.4325,53.5022,213085.0
2024-01-03 09:30:00,53.59,53.7,53.38,53.67,27199.0,53.3529,53.4624,53.1438,53.4325,27199.0
2024-01-03 09:35:00,53.68,53.8,53.45,53.48,18319.0,53.4425,53.5619,53.2135,53.2434,18319.0
2024-01-03 09:40:00,53.46,53.56,53.3,53.3,18820.0,53.2235,53.323,53.0642,53.0642,18820.0
2024-01-03 09:45:00,53.27,53.52,53.25,53.5,12178.0,53.0343,53.2832,53.0144,53.2633,12178.0
2024-01-03 09:50:00,53.51,53.53,53.38,53.48,40104.0,53.2732,53.2931,53.1438,53.2434,40104.0
2024-01-03 09:55:00,53.48,53.5,53.43,53.45,9927.0,53.2434,53.2633,53.1936,53.2135,9927.0
2024-01-03 10:00:00,53.44,53.53,53.37,53.48,48482.0,53.2035,53.2931,53.1339,53.2434,48482.0
2024-01-03 10:05:00,53.48,53.55,53.43,53.46,24546.0,53.2434,53.3131,53.1936,53.2235,24546.0
2024-01-03 10:10:00,53.48,53.53,53.45,53.47,10108.0,53.2434,53.2931,53.2135,53.2334,10108.0
2024-01-03 10:15:00,53.48,53.5,53.41,53.45,8477.0,53.2434,53.2633,53.1737,53.2135,8477.0
2024-01-03 10:20:00,53.43,53.43,53.35,53.4,65781.0,53.1936,53.1936,53.1139,53.1637,65781.0
2024-01-03 10:25:00,53.41,53.49,53.4,53.47,8326.0,53.1737,53.2533,53.1637,53.2334,8326.0
2024-01-03 10:30:00,53.48,53.48,53.29,53.31,98227.0,53.2434,53.2434,53.0542,53.0741,98227.0
2024-01-03 10:35:00,53.33,53.39,53.26,53.29,52636.0,53.094,53.1538,53.0243,53.0542,52636.0
2024-01-03 10:40:00,53.29,53.29,53.09,53.09,12347.0,53.0542,53.0542,52.8551,52.8551,12347.0
2024-01-03 10:45:00,53.07,53.24,53.05,53.13,39578.0,52.8352,53.0044,52.8153,52.8949,39578.0
2024-01-03 10:50:00,53.13,53.2,53.1,53.11,8363.0,52.8949,52.9646,52.865,52.875,8363.0
2024-01-03 10:55:00,53.13,53.19,53.09,53.18,20653.0,52.8949,52.9546,52.8551,52.9447,20653.0
2024-01-03 11:00:00,53.17,53.25,53.15,53.21,83638.0,52.9347,53.0144,52.9148,52.9746,83638.0
2024-01-03 11:05:00,53.23,53.32,53.22,53.32,24541.0,52.9945,53.0841,52.9845,53.0841,24541.0
2024-01-03 11:10:00,53.33,53.33,53.21,53.21,16626.0,53.094,53.094,52.9746,52.9746,16626.0
2024-01-03 11:15:00,53.21,53.21,53.12,53.15,6619.0,52.9746,52.9746,52.885,52.9148,6619.0
2024-01-03 11:20:00,53.16,53.21,53.13,53.16,3289.0,52.9248,52.9746,52.8949,52.9248,3289.0
2024-01-03 11:25:00,53.16,53.3,53.15,53.28,27109.0,52.9248,53.0642,52.9148,53.0442,27109.0
2024-01-03 11:30:00,53.28,53.33,53.26,53.33,25928.0,53.0442,53.094,53.0243,53.094,25928.0
2024-01-03 11:35:00,53.33,53.35,53.27,53.29,15083.0,53.094,53.1139,53.0343,53.0542,15083.0
2024-01-03 11:40:00,53.29,53.37,53.28,53.34,9311.0,53.0542,53.1339,53.0442,53.104,9311.0
2024-01-03 11:45:00,53.33,53.35,53.32,53.33,5531.0,53.094,53.1139,53.0841,53.094,5531.0
2024-01-03 11:50:00,53.34,53.4,53.34,53.38,6851.0,53.104,53.1637,53.104,53.1438,6851.0
2024-01-03 11:55:00,53.38,53.39,53.32,53.32,4797.0,53.1438,53.1538,53.0841,53.0841,4797.0
2024-01-03 12:00:00,53.32,53.33,53.29,53.33,3760.0,53.0841,53.094,53.0542,53.094,3760.0
2024-01-03 12:05:00,53.35,53.43,53.29,53.29,41055.0,53.1139,53.1936,53.0542,53.0542,41055.0
2024-01-03 12:10:00,53.29,53.35,53.28,53.33,3516.0,53.0542,53.1139,53.0442,53.094,3516.0
2024-01-03 12:15:00,53.33,53.34,53.28,53.3,2656.0,53.094,53.104,53.0442,53.0642,2656.0
2024-01-03 12:20:00,53.3,53.42,53.28,53.41,26299.0,53.0642,53.1836,53.0442,53.1737,26299.0
2024-01-03 12:25:00,53.41,53.44,53.39,53.43,34506.0,53.1737,53.2035,53.1538,53.1936,34506.0
2024-01-03 12:30:00,53.43,53.44,53.36,53.38,166255.0,53.1936,53.2035,53.1239,53.1438,166255.0
2024-01-03 12:35:00,53.39,53.39,53.31,53.36,7927.0,53.1538,53.1538,53.0741,53.1239,7927.0
2024-01-03 12:40:00,53.36,53.4,53.33,53.34,5134.0,53.1239,53.1637,53.094,53.104,5134.0
2024-01-03 12:45:00,53.34,53.35,53.29,53.3,4866.0,53.104,53.1139,53.0542,53.0642,4866.0
2024-01-03 12:50:00,53.3,53.31,53.18,53.2,5822.0,53.0642,53.0741,52.9447,52.9646,5822.0
2024-01-03 12:55:00,53.2,53.3,53.19,53.27,5728.0,52.9646,53.0642,52.9546,53.0343,5728.0
2024-01-03 13:00:00,53.26,53.32,53.25,53.25,3800.0,53.0243,53.0841,53.0144,53.0144,3800.0
2024-01-03 13:05:00,53.26,53.34,53.26,53.3,6466.0,53.0243,53.104,53.0243,53.0642,6466.0
2024-01-03 13:10:00,53.3,53.35,53.3,53.32,4650.0,53.0642,53.1139,53.0642,53.0841,4650.0
2024-01-03 13:15:00,53.33,53.35,53.3,53.3,5867.0,53.094,53.1139,53.0642,53.0642,5867.0
2024-01-03 13:20:00,53.3,53.32,53.29,53.32,5516.0,53.0642,53.0841,53.0542,53.0841,5516.0
2024-01-03 13:25:00,53.32,53.32,53.28,53.29,5898.0,53.0841,53.0841,53.0442,53.0542,5898.0
2024-01-03 13:30:00,53.29,53.31,53.21,53.21,4280.0,53.0542,53.0741,52.9746,52.9746,4280.0
2024-01-03 13:35:00,53.22,53.24,53.16,53.17,7819.0,52.9845,53.0044,52.9248,52.9347,7819.0
2024-01-03 13:40:00,53.18,53.18,53.08,53.08,13632.0,52.9447,52.9447,52.8451,52.8451,13632.0
2024-01-03 13:45:00,53.08,53.15,53.02,53.13,66162.0,52.8451,52.9148,52.7854,52.8949,66162.0
2024-01-03 13:50:00,53.14,53.19,53.09,53.1,7918.0,52.9049,52.9546,52.8551,52.865,7918.0
2024-01-03 13:55:00,53.09,53.12,53.09,53.1,3847.0,52.8551,52.885,52.8551,52.865,3847.0
2024-01-03 14:00:00,53.1,53.2,53.04,53.05,8836.0,52.865,52.9646,52.8053,52.8153,8836.0
2024-01-03 14:05:00,53.06,53.08,53.0,53.04,27277.0,52.8252,52.8451,52.7655,52.8053,27277.0
2024-01-03 14:10:00,53.03,53.12,53.02,53.05,40483.0,52.7954,52.885,52.7854,52.8153,40483.0
2024-01-03 14:15:00,53.05,53.13,53.03,53.12,7137.0,52.8153,52.8949,52.7954,52.885,7137.0
2024-01-03 14:20:00,53.09,53.09,52.99,53.02,9894.0,52.8551,52.8551,52.7555,52.7854,9894.0
2024-01-03 14:25:00,53.02,53.16,53.01,53.13,10539.0,52.7854,52.9248,52.7754,52.8949,10539.0
2024-01-03 14:30:00,53.13,53.17,53.08,53.12,8906.0,52.8949,52.9347,52.8451,52.885,8906.0
2024-01-03 14:35:00,53.14,53.19,53.08,53.18,20950.0,52.9049,52.9546,52.8451,52.9447,20950.0
2024-01-03 14:40:00,53.17,53.25,53.14,53.22,13194.0,52.9347,53.0144,52.9049,52.9845,13194.0
2024-01-03 14:45:00,53.22,53.23,53.16,53.17,9129.0,52.9845,52.9945,52.9248,52.9347,9129.0
2024-01-03 14:50:00,53.17,53.18,53.07,53.07,11859.0,52.9347,52.9447,52.8352,52.8352,11859.0
2024-01-03 14:55:00,53.04,53.06,53.03,53.05,2312.0,52.8053,52.8252,52.7954,52.8153,2312.0
2024-01-03 15:00:00,53.05,53.07,52.98,53.03,36713.0,52.8153,52.8352,52.7456,52.7954,36713.0
2024-01-03 15:05:00,53.03,53.05,53.0,53.04,43640.0,52.7954,52.8153,52.7655,52.8053,43640.0
2024-01-03 15:10:00,53.04,53.07,52.96,52.98,18766.0,52.8053,52.8352,52.7257,52.7456,18766.0
2024-01-03 15:15:00,52.95,53.02,52.94,52.99,15869.0,52.7157,52.7854,52.7058,52.7555,15869.0
2024-01-03 15:20:00,53.0,53.03,52.96,52.96,13181.0,52.7655,52.7954,52.7257,52.7257,13181.0
2024-01-03 15:25:00,52.97,52.99,52.94,52.99,19901.0,52.7356,52.7555,52.7058,52.7555,19901.0
2024-01-03 15:30:00,53.0,53.09,52.99,53.08,35049.0,52.7655,52.8551,52.7555,52.8451,35049.0
2024-01-03 15:35:00,53.07,53.09,53.02,53.06,27312.0,52.8352,52.8551,52.7854,52.8252,27312.0
2024-01-03 15:40:00,53.05,53.1,53.01,53.02,33306.0,52.8153,52.865,52.7754,52.7854,33306.0
2024-01-03 15:45:00,53.02,53.02,52.96,52.99,57475.0,52.7854,52.7854,52.7257,52.7555,57475.0
2024-01-03 15:50:00,52.98,52.99,52.75,52.78,137671.0,52.7456,52.7555,52.5166,52.5465,137671.0
2024-01-03 15:55:00,52.78,52.84,52.73,52.74,243474.0,52.5465,52.6062,52.4967,52.5066,243474.0
2024-01-04 09:30:00,53.04,53.17,52.95,52.98,23719.0,52.8053,52.9347,52.7157,52.7456,23719.0
2024-01-04 09:35:00,52.99,53.14,52.98,53.08,5220.0,52.7555,52.9049,52.7456,52.8451,5220.0
2024-01-04 09:40:00,53.05,53.19,52.99,53.14,7050.0,52.8153,52.9546,52.7555,52.9049,7050.0
2024-01-04 09:45:00,53.14,53.15,53.02,53.09,6100.0,52.9049,52.9148,52.7854,52.8551,6100.0
2024-01-04 09:50:00,53.09,53.15,53.09,53.09,11254.0,52.8551,52.9148,52.8551,52.8551,11254.0
2024-01-04 09:55:00,53.11,53.19,53.11,53.15,9730.0,52.875,52.9546,52.875,52.9148,9730.0
2024-01-04 10:00:00,53.14,53.29,53.12,53.28,13148.0,52.9049,53.0542,52.885,53.0442,13148.0
2024-01-04 10:05:00,53.28,53.34,53.26,53.34,5424.0,53.0442,53.104,53.0243,53.104,5424.0
2024-01-04 10:10:00,53.33,53.42,53.31,53.41,8195.0,53.094,53.1836,53.0741,53.1737,8195.0
2024-01-04 10:15:00,53.4,53.4,53.32,53.37,4749.0,53.1637,53.1637,53.0841,53.1339,4749.0
2024-01-04 10:20:00,53.37,53.37,53.29,53.32,2797.0,53.1339,53.1339,53.0542,53.0841,2797.0
2024-01-04 10:25:00,53.3,53.32,53.29,53.3,2838.0,53.0642,53.0841,53.0542,53.0642,2838.0
2024-01-04 10:30:00,53.3,53.31,53.25,53.29,8639.0,53.0642,53.0741,53.0144,53.0542,8639.0
2024-01-04 10:35:00,53.27,53.34,53.23,53.23,12041.0,53.0343,53.104,52.9945,52.9945,12041.0
2024-01-04 10:40:00,53.24,53.32,53.24,53.32,7116.0,53.0044,53.0841,53.0044,53.0841,7116.0
2024-01-04 10:45:00,53.31,53.35,53.29,53.34,8859.0,53.0741,53.1139,53.0542,53.104,8859.0
2024-01-04 10:50:00,53.3,53.3,53.22,53.24,3100.0,53.0642,53.0642,52.9845,53.0044,3100.0
2024-01-04 10:55:00,53.25,53.26,53.21,53.24,8042.0,53.0144,53.0243,52.9746,53.0044,8042.0
2024-01-04 11:00:00,53.23,53.24,53.2,53.21,4126.0,52.9945,53.0044,52.9646,52.9746,4126.0
2024-01-04 11:05:00,53.23,53.25,53.2,53.2,14426.0,52.9945,53.0144,52.9646,52.9646,14426.0
2024-01-04 11:10:00,53.21,53.25,53.21,53.24,10910.0,52.9746,53.0144,52.9746,53.0044,10910.0
2024-01-04 11:15:00,53.25,53.28,53.23,53.24,14376.0,53.0144,53.0442,52.9945,53.0044,14376.0
2024-01-04 11:20:00,53.24,53.32,53.24,53.32,7872.0,53.0044,53.0841,53.0044,53.0841,7872.0
2024-01-04 11:25:00,53.3,53.35,53.26,53.28,3403.0,53.0642,53.1139,53.0243,53.0442,3403.0
2024-01-04 11:30:00,53.27,53.28,53.22,53.24,7314.0,53.0343,53.0442,52.9845,53.0044,7314.0
2024-01-04 11:35:00,53.25,53.34,53.25,53.31,6587.0,53.0144,53.104,53.0144,53.0741,6587.0
2024-01-04 11:40:00,53.28,53.31,53.26,53.3,5776.0,53.0442,53.0741,53.0243,53.0642,5776.0
2024-01-04 11:45:00,53.3,53.32,53.27,53.28,5661.0,53.0642,53.0841,53.0343,53.0442,5661.0
2024-01-04 11:50:00,53.27,53.3,53.26,53.29,8338.0,53.0343,53.0642,53.0243,53.0542,8338.0
2024-01-04 11:55:00,53.28,53.3,53.24,53.3,5407.0,53.0442,53.0642,53.0044,53.0642,5407.0
2024-01-04 12:00:00,53.3,53.32,53.24,53.26,7003.0,53.0642,53.0841,53.0044,53.0243,7003.0
2024-01-04 12:05:00,53.26,53.27,53.19,53.2,4125.0,53.0243,53.0343,52.9546,52.9646,4125.0
2024-01-04 12:10:00,53.2,53.25,53.18,53.21,7255.0,52.9646,53.0144,52.9447,52.9746,7255.0
2024-01-04 12:15:00,53.21,53.25,53.2,53.24,6970.0,52.9746,53.0144,52.9646,53.0044,6970.0
2024-01-04 12:20:00,53.24,53.27,53.23,53.24,3306.0,53.0044,53.0343,52.9945,53.0044,3306.0
2024-01-04 12:25:00,53.25,53.3,53.25,53.26,3536.0,53.0144,53.0642,53.0144,53.0243,3536.0
2024-01-04 12:30:00,53.25,53.25,53.2,53.21,4669.0,53.0144,53.0144,52.9646,52.9746,4669.0
2024-01-04 12:35:00,53.19,53.24,53.19,53.24,3010.0,52.9546,53.0044,52.9546,53.0044,3010.0
2024-01-04 12:40:00,53.25,53.26,53.19,53.2,4983.0,53.0144,53.0243,52.9546,52.9646,4983.0
2024-01-04 12:45:00,53.18,53.19,53.17,53.19,1809.0,52.9447,52.9546,52.9347,52.9546,1809.0
2024-01-04 12:50:00,53.2,53.24,53.19,53.23,7916.0,52.9646,53.0044,52.9546,52.9945,7916.0
2024-01-04 12:55:00,53.23,53.23,53.19,53.22,2300.0,52.9945,52.9945,52.9546,52.9845,2300.0
2024-01-04 13:00:00,53.22,53.22,53.2,53.22,7630.0,52.9845,52.9845,52.9646,52.9845,7630.0
2024-01-04 13:05:00,53.22,53.25,53.21,53.21,5951.0,52.9845,53.0144,52.9746,52.9746,5951.0
2024-01-04 13:10:00,53.21,53.23,53.19,53.2,7799.0,52.9746,52.9945,52.9546,52.9646,7799.0
2024-01-04 13:15:00,53.18,53.22,53.18,53.2,3888.0,52.9447,52.9845,52.9447,52.9646,3888.0
2024-01-04 13:20:00,53.19,53.2,53.19,53.2,2209.0,52.9546,52.9646,52.9546,52.9646,2209.0
2024-01-04 13:25:00,53.19,53.2,53.16,53.17,9454.0,52.9546,52.9646,52.9248,52.9347,9454.0
2024-01-04 13:30:00,53.18,53.19,53.16,53.17,4168.0,52.9447,52.9546,52.9248,52.9347,4168.0
2024-01-04 13:35:00,53.15,53.16,53.11,53.14,7889.0,52.9148,52.9248,52.875,52.9049,7889.0
2024-01-04 13:40:00,53.15,53.16,53.13,53.13,3600.0,52.9148,52.9248,52.8949,52.8949,3600.0
2024-01-04 13:45:00,53.14,53.16,53.13,53.15,7080.0,52.9049,52.9248,52.8949,52.9148,7080.0
2024-01-04 13:50:00,53.16,53.17,53.1,53.11,5639.0,52.9248,52.9347,52.865,52.875,5639.0
2024-01-04 13:55:00,53.11,53.12,53.09,53.1,6859.0,52.875,52.885,52.8551,52.865,6859.0
2024-01-04 14:00:00,53.1,53.13,53.09,53.09,6333.0,52.865,52.8949,52.8551,52.8551,6333.0
2024-01-04 14:05:00,53.09,53.11,53.08,53.08,5587.0,52.8551,52.875,52.8451,52.8451,5587.0
2024-01-04 14:10:00,53.08,53.11,53.05,53.08,7826.0,52.8451,52.875,52.8153,52.8451,7826.0
2024-01-04 14:15:00,53.08,53.1,53.04,53.05,4695.0,52.8451,52.865,52.8053,52.8153,4695.0
2024-01-04 14:20:00,53.05,53.08,53.01,53.02,8845.0,52.8153,52.8451,52.7754,52.7854,8845.0
2024-01-04 14:25:00,53.0,53.03,52.99,53.02,6161.0,52.7655,52.7954,52.7555,52.7854,6161.0
2024-01-04 14:30:00,53.01,53.01,52.97,52.98,9105.0,52.7754,52.7754,52.7356,52.7456,9105.0
2024-01-04 14:35:00,52.98,52.98,52.87,52.88,5510.0,52.7456,52.7456,52.6361,52.646,5510.0
2024-01-04 14:40:00,52.89,52.9,52.87,52.87,6114.0,52.656,52.6659,52.6361,52.6361,6114.0
2024-01-04 14:45:00,52.86,52.93,52.83,52.93,5618.0,52.6261,52.6958,52.5962,52.6958,5618.0
2024-01-04 14:50:00,52.93,52.96,52.85,52.87,11291.0,52.6958,52.7257,52.6162,52.6361,11291.0
2024-01-04 14:55:00,52.88,52.9,52.84,52.87,8961.0,52.646,52.6659,52.6062,52.6361,8961.0
2024-01-04 15:00:00,52.87,52.88,52.82,52.84,11634.0,52.6361,52.646,52.5863,52.6062,11634.0
2024-01-04 15:05:00,52.85,52.87,52.83,52.86,11054.0,52.6162,52.6361,52.5962,52.6261,11054.0
2024-01-04 15:10:00,52.85,52.87,52.79,52.82,18770.0,52.6162,52.6361,52.5564,52.5863,18770.0
2024-01-04 15:15:00,52.82,52.82,52.76,52.8,10638.0,52.5863,52.5863,52.5266,52.5664,10638.0
2024-01-04 15:20:00,52.8,52.8,52.73,52.75,23049.0,52.5664,52.5664,52.4967,52.5166,23049.0
2024-01-04 15:25:00,52.74,52.75,52.69,52.72,20800.0,52.5066,52.5166,52.4569,52.4867,20800.0
2024-01-04 15:30:00,52.72,52.77,52.71,52.73,39443.0,52.4867,52.5365,52.4768,52.4967,39443.0
2024-01-04 15:35:00,52.74,52.76,52.72,52.76,25806.0,52.5066,52.5266,52.4867,52.5266,25806.0
2024-01-04 15:40:00,52.76,52.79,52.73,52.77,23299.0,52.5266,52.5564,52.4967,52.5365,23299.0
2024-01-04 15:45:00,52.77,52.79,52.72,52.72,31677.0,52.5365,52.5564,52.4867,52.4867,31677.0
2024-01-04 15:50:00,52.72,52.72,52.58,52.6,65050.0,52.4867,52.4867,52.3473,52.3673,65050.0
2024-01-04 15:55:00,52.6,52.61,52.56,52.61,171319.0,52.3673,52.3772,52.3274,52.3772,171319.0
2024-01-05 09:30:00,52.93,53.25,52.61,53.22,36342.0,52.6958,53.0144,52.3772,52.9845,36342.0
2024-01-05 09:35:00,53.22,53.41,53.14,53.19,14217.0,52.9845,53.1737,52.9049,52.9546,14217.0
2024-01-05 09:40:00,53.15,53.19,53.08,53.12,8050.0,52.9148,52.9546,52.8451,52.885,8050.0
2024-01-05 09:45:00,53.12,53.25,53.07,53.25,9589.0,52.885,53.0144,52.8352,53.0144,9589.0
2024-01-05 09:50:00,53.25,53.27,53.08,53.23,129183.0,53.0144,53.0343,52.8451,52.9945,129183.0
2024-01-05 09:55:00,53.22,53.5,53.13,53.45,181227.0,52.9845,53.2633,52.8949,53.2135,181227.0
2024-01-05 10:00:00,53.46,53.68,53.42,53.61,87856.0,53.2235,53.4425,53.1836,53.3728,87856.0
2024-01-05 10:05:00,53.64,53.69,53.55,53.58,31165.0,53.4027,53.4524,53.3131,53.3429,31165.0
2024-01-05 10:10:00,53.6,53.72,53.55,53.64,48634.0,53.3628,53.4823,53.3131,53.4027,48634.0
2024-01-05 10:15:00,53.63,53.82,53.57,53.78,73580.0,53.3927,53.5819,53.333,53.542,73580.0
2024-01-05 10:20:00,53.78,54.0,53.75,53.92,64375.0,53.542,53.7611,53.5122,53.6814,64375.0
2024-01-05 10:25:00,53.91,53.99,53.77,53.8,74939.0,53.6715,53.7511,53.5321,53.5619,74939.0
2024-01-05 10:30:00,53.81,53.85,53.59,53.6,75708.0,53.5719,53.6117,53.3529,53.3628,75708.0
2024-01-05 10:35:00,53.59,53.64,53.58,53.6,15668.0,53.3529,53.4027,53.3429,53.3628,15668.0
2024-01-05 10:40:00,53.62,53.69,53.56,53.69,66597.0,53.3827,53.4524,53.323,53.4524,66597.0
2024-01-05 10:45:00,53.69,53.77,53.68,53.72,123912.0,53.4524,53.5321,53.4425,53.4823,123912.0
2024-01-05 10:50:00,53.7,53.76,53.65,53.74,30255.0,53.4624,53.5221,53.4126,53.5022,30255.0
2024-01-05 10:55:00,53.74,53.79,53.69,53.71,20483.0,53.5022,53.552,53.4524,53.4723,20483.0
2024-01-05 11:00:00,53.71,53.77,53.7,53.7,18608.0,53.4723,53.5321,53.4624,53.4624,18608.0
2024-01-05 11:05:00,53.71,53.73,53.52,53.63,177834.0,53.4723,53.4923,53.2832,53.3927,177834.0
2024-01-05 11:10:00,53.63,53.78,53.57,53.78,12446.0,53.3927,53.542,53.333,53.542,12446.0
2024-01-05 11:15:00,53.77,53.8,53.63,53.68,16007.0,53.5321,53.5619,53.3927,53.4425,16007.0
2024-01-05 11:20:00,53.66,53.71,53.6,53.68,108986.0,53.4226,53.4723,53.3628,53.4425,108986.0
2024-01-05 11:25:00,53.68,53.73,53.58,53.66,43043.0,53.4425,53.4923,53.3429,53.4226,43043.0
2024-01-05 11:30:00,53.66,53.75,53.66,53.73,12553.0,53.4226,53.5122,53.4226,53.4923,12553.0
2024-01-05 11:35:00,53.74,53.83,53.74,53.83,9590.0,53.5022,53.5918,53.5022,53.5918,9590.0
2024-01-05 11:40:00,53.83,54.03,53.83,54.0,43340.0,53.5918,53.7909,53.5918,53.7611,43340.0
2024-01-05 11:45:00,53.99,54.03,53.93,53.95,14916.0,53.7511,53.7909,53.6914,53.7113,14916.0
2024-01-05 11:50:00,53.96,54.02,53.94,54.0,22378.0,53.7212,53.781,53.7013,53.7611,22378.0
2024-01-05 11:55:00,53.99,54.03,53.81,53.82,27398.0,53.7511,53.7909,53.5719,53.5819,27398.0
2024-01-05 12:00:00,53.8,53.8,53.69,53.79,8827.0,53.5619,53.5619,53.4524,53.552,8827.0
2024-01-05 12:05:00,53.78,53.86,53.76,53.83,13336.0,53.542,53.6217,53.5221,53.5918,13336.0
2024-01-05 12:10:00,53.81,53.9,53.8,53.89,9952.0,53.5719,53.6615,53.5619,53.6516,9952.0
2024-01-05 12:15:00,53.86,53.94,53.86,53.89,10745.0,53.6217,53.7013,53.6217,53.6516,10745.0
2024-01-05 12:20:00,53.87,53.91,53.86,53.9,5179.0,53.6316,53.6715,53.6217,53.6615,5179.0
2024-01-05 12:25:00,53.9,53.93,53.86,53.88,10626.0,53.6615,53.6914,53.6217,53.6416,10626.0
2024-01-05 12:30:00,53.88,53.93,53.85,53.93,22769.0,53.6416,53.6914,53.6117,53.6914,22769.0
2024-01-05 12:35:00,53.93,54.01,53.91,53.98,17590.0,53.6914,53.771,53.6715,53.7412,17590.0
2024-01-05 12:40:00,53.98,54.04,53.97,54.04,12002.0,53.7412,53.8009,53.7312,53.8009,12002.0
2024-01-05 12:45:00,54.03,54.07,54.0,54.05,9765.0,53.7909,53.8308,53.7611,53.8108,9765.0
2024-01-05 12:50:00,54.04,54.08,54.0,54.07,12116.0,53.8009,53.8407,53.7611,53.8308,12116.0
2024-01-05 12:55:00,54.07,54.19,54.06,54.16,21255.0,53.8308,53.9502,53.8208,53.9204,21255.0
2024-01-05 13:00:00,54.15,54.16,54.06,54.1,6503.0,53.9104,53.9204,53.8208,53.8606,6503.0
2024-01-05 13:05:00,54.09,54.13,54.06,54.12,9658.0,53.8507,53.8905,53.8208,53.8805,9658.0
2024-01-05 13:10:00,54.12,54.15,54.09,54.11,8369.0,53.8805,53.9104,53.8507,53.8706,8369.0
2024-01-05 13:15:00,54.1,54.16,54.09,54.13,11606.0,53.8606,53.9204,53.8507,53.8905,11606.0
2024-01-05 13:20:00,54.13,54.18,54.1,54.18,9531.0,53.8905,53.9403,53.8606,53.9403,9531.0
2024-01-05 13:25:00,54.18,54.21,54.14,54.16,12895.0,53.9403,53.9701,53.9004,53.9204,12895.0
2024-01-05 13:30:00,54.18,54.21,54.14,54.14,11456.0,53.9403,53.9701,53.9004,53.9004,11456.0
2024-01-05 13:35:00,54.14,54.24,54.09,54.23,11056.0,53.9004,54.0,53.8507,53.99,11056.0
2024-01-05 13:40:00,54.24,54.25,54.2,54.2,15478.0,54.0,54.01,53.9602,53.9602,15478.0
2024-01-05 13:45:00,54.2,54.22,54.14,54.18,10859.0,53.9602,53.9801,53.9004,53.9403,10859.0
2024-01-05 13:50:00,54.18,54.22,54.16,54.16,14883.0,53.9403,53.9801,53.9204,53.9204,14883.0
2024-01-05 13:55:00,54.16,54.22,54.15,54.22,11909.0,53.9204,53.9801,53.9104,53.9801,11909.0
2024-01-05 14:00:00,54.21,54.25,54.13,54.14,32104.0,53.9701,54.01,53.8905,53.9004,32104.0
2024-01-05 14:05:00,54.14,54.16,54.1,54.13,30558.0,53.9004,53.9204,53.8606,53.8905,30558.0
2024-01-05 14:10:00,54.13,54.23,54.12,54.22,13518.0,53.8905,53.99,53.8805,53.9801,13518.0
2024-01-05 14:15:00,54.23,54.24,54.15,54.15,10306.0,53.99,54.0,53.9104,53.9104,10306.0
2024-01-05 14:20:00,54.15,54.21,54.11,54.16,12036.0,53.9104,53.9701,53.8706,53.9204,12036.0
2024-01-05 14:25:00,54.17,54.19,54.13,54.16,16683.0,53.9303,53.9502,53.8905,53.9204,16683.0
2024-01-05 14:30:00,54.15,54.15,54.09,54.13,23037.0,53.9104,53.9104,53.8507,53.8905,23037.0
2024-01-05 14:35:00,54.14,54.17,54.11,54.12,13765.0,53.9004,53.9303,53.8706,53.8805,13765.0
2024-01-05 14:40:00,54.12,54.12,53.97,53.98,36662.0,53.8805,53.8805,53.7312,53.7412,36662.0
2024-01-05 14:45:00,53.97,54.0,53.93,53.95,17396.0,53.7312,53.7611,53.6914,53.7113,17396.0
2024-01-05 14:50:00,53.93,53.93,53.82,53.88,14327.0,53.6914,53.6914,53.5819,53.6416,14327.0
2024-01-05 14:55:00,53.88,53.9,53.82,53.84,15858.0,53.6416,53.6615,53.5819,53.6018,15858.0
2024-01-05 15:00:00,53.83,53.89,53.82,53.88,18585.0,53.5918,53.6516,53.5819,53.6416,18585.0
2024-01-05 15:05:00,53.88,53.95,53.87,53.94,15715.0,53.6416,53.7113,53.6316,53.7013,15715.0
2024-01-05 15:10:00,53.94,53.94,53.85,53.9,21395.0,53.7013,53.7013,53.6117,53.6615,21395.0
2024-01-05 15:15:00,53.89,53.9,53.84,53.87,20261.0,53.6516,53.6615,53.6018,53.6316,20261.0
2024-01-05 15:20:00,53.87,53.93,53.84,53.85,15738.0,53.6316,53.6914,53.6018,53.6117,15738.0
2024-01-05 15:25:00,53.84,53.92,53.8,53.91,38385.0,53.6018,53.6814,53.5619,53.6715,38385.0
2024-01-05 15:30:00,53.92,53.94,53.85,53.9,48913.0,53.6814,53.7013,53.6117,53.6615,48913.0
2024-01-05 15:35:00,53.9,53.91,53.84,53.89,28315.0,53.6615,53.6715,53.6018,53.6516,28315.0
2024-01-05 15:40:00,53.89,53.97,53.88,53.97,37348.0,53.6516,53.7312,53.6416,53.7312,37348.0
2024-01-05 15:45:00,53.97,54.01,53.93,54.01,42778.0,53.7312,53.771,53.6914,53.771,42778.0
2024-01-05 15:50:00,54.01,54.04,53.94,53.99,76307.0,53.771,53.8009,53.7013,53.7511,76307.0
2024-01-05 15:55:00,54.0,54.01,53.82,53.84,337216.0,53.7611,53.771,53.5819,53.6018,337216.0
2024-01-08 09:30:00,53.53,53.86,53.1,53.86,58540.0,53.2931,53.6217,52.865,53.6217,58540.0
2024-01-08 09:35:00,53.85,53.93,53.55,53.6,48671.0,53.6117,53.6914,53.3131,53.3628,48671.0
2024-01-08 09:40:00,53.54,53.56,53.38,53.51,27019.0,53.3031,53.323,53.1438,53.2732,27019.0
2024-01-08 09:45:00,53.51,53.54,53.38,53.41,22008.0,53.2732,53.3031,53.1438,53.1737,22008.0
2024-01-08 09:50:00,53.41,53.42,53.07,53.08,31414.0,53.1737,53.1836,52.8352,52.8451,31414.0
2024-01-08 09:55:00,53.07,53.07,52.93,52.96,54550.0,52.8352,52.8352,52.6958,52.7257,54550.0
2024-01-08 10:00:00,52.96,52.98,52.73,52.91,90734.0,52.7257,52.7456,52.4967,52.6759,90734.0
2024-01-08 10:05:00,52.91,53.12,52.85,53.11,20575.0,52.6759,52.885,52.6162,52.875,20575.0
2024-01-08 10:10:00,53.12,53.18,53.01,53.08,145935.0,52.885,52.9447,52.7754,52.8451,145935.0
2024-01-08 10:15:00,53.08,53.18,53.07,53.1,15667.0,52.8451,52.9447,52.8352,52.865,15667.0
2024-01-08 10:20:00,53.1,53.18,53.0,53.02,25961.0,52.865,52.9447,52.7655,52.7854,25961.0
2024-01-08 10:25:00,53.01,53.18,52.99,53.15,68205.0,52.7754,52.9447,52.7555,52.9148,68205.0
2024-01-08 10:30:00,53.15,53.28,53.13,53.24,22510.0,52.9148,53.0442,52.8949,53.0044,22510.0
2024-01-08 10:35:00,53.24,53.38,53.23,53.38,23809.0,53.0044,53.1438,52.9945,53.1438,23809.0
2024-01-08 10:40:00,53.39,53.47,53.37,53.42,13771.0,53.1538,53.2334,53.1339,53.1836,13771.0
2024-01-08 10:45:00,53.4,53.43,53.3,53.35,19924.0,53.1637,53.1936,53.0642,53.1139,19924.0
2024-01-08 10:50:00,53.36,53.36,53.16,53.19,16219.0,53.1239,53.1239,52.9248,52.9546,16219.0
2024-01-08 10:55:00,53.19,53.24,53.17,53.22,13944.0,52.9546,53.0044,52.9347,52.9845,13944.0
2024-01-08 11:00:00,53.22,53.34,53.22,53.33,21462.0,52.9845,53.104,52.9845,53.094,21462.0
2024-01-08 11:05:00,53.34,53.35,53.29,53.34,24857.0,53.104,53.1139,53.0542,53.104,24857.0
2024-01-08 11:10:00,53.37,53.4,53.34,53.4,13077.0,53.1339,53.1637,53.104,53.1637,13077.0
2024-01-08 11:15:00,53.4,53.44,53.39,53.44,13239.0,53.1637,53.2035,53.1538,53.2035,13239.0
2024-01-08 11:20:00,53.44,53.45,53.34,53.36,25212.0,53.2035,53.2135,53.104,53.1239,25212.0
2024-01-08 11:25:00,53.36,53.36,53.31,53.33,4847.0,53.1239,53.1239,53.0741,53.094,4847.0
2024-01-08 11:30:00,53.34,53.35,53.29,53.35,5996.0,53.104,53.1139,53.0542,53.1139,5996.0
2024-01-08 11:35:00,53.36,53.39,53.32,53.39,12405.0,53.1239,53.1538,53.0841,53.1538,12405.0
2024-01-08 11:40:00,53.37,53.39,53.34,53.37,8094.0,53.1339,53.1538,53.104,53.1339,8094.0
2024-01-08 11:45:00,53.37,53.39,53.36,53.39,10791.0,53.1339,53.1538,53.1239,53.1538,10791.0
2024-01-08 11:50:00,53.39,53.41,53.36,53.36,7979.0,53.1538,53.1737,53.1239,53.1239,7979.0
2024-01-08 11:55:00,53.35,53.42,53.33,53.42,19496.0,53.1139,53.1836,53.094,53.1836,19496.0
2024-01-08 12:00:00,53.43,53.48,53.43,53.47,4972.0,53.1936,53.2434,53.1936,53.2334,4972.0
2024-01-08 12:05:00,53.47,53.47,53.37,53.38,5205.0,53.2334,53.2334,53.1339,53.1438,5205.0
2024-01-08 12:10:00,53.37,53.41,53.36,53.39,4733.0,53.1339,53.1737,53.1239,53.1538,4733.0
2024-01-08 12:15:00,53.4,53.4,53.34,53.38,3897.0,53.1637,53.1637,53.104,53.1438,3897.0
2024-01-08 12:20:00,53.38,53.38,53.28,53.3,4407.0,53.1438,53.1438,53.0442,53.0642,4407.0
2024-01-08 12:25:00,53.3,53.32,53.3,53.31,3571.0,53.0642,53.0841,53.0642,53.0741,3571.0
2024-01-08 12:30:00,53.31,53.38,53.31,53.36,8743.0,53.0741,53.1438,53.0741,53.1239,8743.0
2024-01-08 12:35:00,53.36,53.38,53.35,53.35,6538.0,53.1239,53.1438,53.1139,53.1139,6538.0
2024-01-08 12:40:00,53.35,53.36,53.32,53.35,4045.0,53.1139,53.1239,53.0841,53.1139,4045.0
2024-01-08 12:45:00,53.35,53.39,53.34,53.39,7128.0,53.1139,53.1538,53.104,53.1538,7128.0
2024-01-08 12:50:00,53.39,53.4,53.38,53.4,10348.0,53.1538,53.1637,53.1438,53.1637,10348.0
2024-01-08 12:55:00,53.4,53.4,53.35,53.37,21515.0,53.1637,53.1637,53.1139,53.1339,21515.0
2024-01-08 13:00:00,53.37,53.41,53.36,53.4,22191.0,53.1339,53.1737,53.1239,53.1637,22191.0
2024-01-08 13:05:00,53.4,53.42,53.36,53.38,14390.0,53.1637,53.1836,53.1239,53.1438,14390.0
2024-01-08 13:10:00,53.38,53.39,53.35,53.39,9376.0,53.1438,53.1538,53.1139,53.1538,9376.0
2024-01-08 13:15:00,53.39,53.46,53.37,53.46,7882.0,53.1538,53.2235,53.1339,53.2235,7882.0
2024-01-08 13:20:00,53.46,53.47,53.42,53.44,54162.0,53.2235,53.2334,53.1836,53.2035,54162.0
2024-01-08 13:25:00,53.45,53.45,53.38,53.41,11102.0,53.2135,53.2135,53.1438,53.1737,11102.0
2024-01-08 13:30:00,53.4,53.44,53.39,53.43,5822.0,53.1637,53.2035,53.1538,53.1936,5822.0
2024-01-08 13:35:00,53.43,53.48,53.42,53.48,11921.0,53.1936,53.2434,53.1836,53.2434,11921.0
2024-01-08 13:40:00,53.48,53.6,53.48,53.6,8037.0,53.2434,53.3628,53.2434,53.3628,8037.0
2024-01-08 13:45:00,53.61,53.67,53.6,53.66,15782.0,53.3728,53.4325,53.3628,53.4226,15782.0
2024-01-08 13:50:00,53.66,53.69,53.63,53.69,24091.0,53.4226,53.4524,53.3927,53.4524,24091.0
2024-01-08 13:55:00,53.69,53.71,53.64,53.67,13658.0,53.4524,53.4723,53.4027,53.4325,13658.0
2024-01-08 14:00:00,53.68,53.69,53.63,53.68,6619.0,53.4425,53.4524,53.3927,53.4425,6619.0
2024-01-08 14:05:00,53.67,53.69,53.61,53.66,16462.0,53.4325,53.4524,53.3728,53.4226,16462.0
2024-01-08 14:10:00,53.66,53.67,53.63,53.66,19158.0,53.4226,53.4325,53.3927,53.4226,19158.0
2024-01-08 14:15:00,53.66,53.66,53.61,53.64,20374.0,53.4226,53.4226,53.3728,53.4027,20374.0
2024-01-08 14:20:00,53.64,53.71,53.63,53.71,14677.0,53.4027,53.4723,53.3927,53.4723,14677.0
2024-01-08 14:25:00,53.71,53.8,53.7,53.78,9530.0,53.4723,53.5619,53.4624,53.542,9530.0
2024-01-08 14:30:00,53.8,53.83,53.79,53.79,4454.0,53.5619,53.5918,53.552,53.552,4454.0
2024-01-08 14:35:00,53.78,53.79,53.75,53.78,4532.0,53.542,53.552,53.5122,53.542,4532.0
2024-01-08 14:40:00,53.77,53.83,53.77,53.83,8723.0,53.5321,53.5918,53.5321,53.5918,8723.0
2024-01-08 14:45:00,53.82,53.88,53.81,53.86,5096.0,53.5819,53.6416,53.5719,53.6217,5096.0
2024-01-08 14:50:00,53.85,53.86,53.83,53.84,4522.0,53.6117,53.6217,53.5918,53.6018,4522.0
2024-01-08 14:55:00,53.85,53.91,53.85,53.89,6616.0,53.6117,53.6715,53.6117,53.6516,6616.0
2024-01-08 15:00:00,53.89,53.96,53.87,53.95,12594.0,53.6516,53.7212,53.6316,53.7113,12594.0
2024-01-08 15:05:00,53.95,53.96,53.92,53.95,7356.0,53.7113,53.7212,53.6814,53.7113,7356.0
2024-01-08 15:10:00,53.95,53.95,53.84,53.87,9248.0,53.7113,53.7113,53.6018,53.6316,9248.0
2024-01-08 15:15:00,53.87,53.94,53.87,53.94,5650.0,53.6316,53.7013,53.6316,53.7013,5650.0
2024-01-08 15:20:00,53.93,53.93,53.85,53.88,18254.0,53.6914,53.6914,53.6117,53.6416,18254.0
2024-01-08 15:25:00,53.88,53.91,53.78,53.83,25245.0,53.6416,53.6715,53.542,53.5918,25245.0
2024-01-08 15:30:00,53.83,53.87,53.81,53.87,22696.0,53.5918,53.6316,53.5719,53.6316,22696.0
2024-01-08 15:35:00,53.86,53.99,53.78,53.99,20333.0,53.6217,53.7511,53.542,53.7511,20333.0
2024-01-08 15:40:00,53.99,54.02,53.97,54.0,27470.0,53.7511,53.781,53.7312,53.7611,27470.0
2024-01-08 15:45:00,54.0,54.0,53.92,53.95,53668.0,53.7611,53.7611,53.6814,53.7113,53668.0
2024-01-08 15:50:00,53.96,54.12,53.95,54.08,48143.0,53.7212,53.8805,53.7113,53.8407,48143.0
2024-01-08 15:55:00,54.09,54.13,54.05,54.09,119399.0,53.8507,53.8905,53.8108,53.8507,119399.0
2024-01-09 09:30:00,53.69,53.84,53.52,53.75,74341.0,53.4524,53.6018,53.2832,53.5122,74341.0
2024-01-09 09:35:00,53.75,53.75,53.66,53.72,9251.0,53.5122,53.5122,53.4226,53.4823,9251.0
2024-01-09 09:40:00,53.73,53.77,53.64,53.65,16395.0,53.4923,53.5321,53.4027,53.4126,16395.0
2024-01-09 09:45:00,53.64,53.64,53.54,53.6,31907.0,53.4027,53.4027,53.3031,53.3628,31907.0
2024-01-09 09:50:00,53.57,53.64,53.5,53.58,16211.0,53.333,53.4027,53.2633,53.3429,16211.0
2024-01-09 09:55:00,53.57,53.58,53.44,53.55,54763.0,53.333,53.3429,53.2035,53.3131,54763.0
2024-01-09 10:00:00,53.58,53.58,53.41,53.44,33333.0,53.3429,53.3429,53.1737,53.2035,33333.0
2024-01-09 10:05:00,53.45,53.58,53.44,53.58,27236.0,53.2135,53.3429,53.2035,53.3429,27236.0
2024-01-09 10:10:00,53.58,53.6,53.53,53.54,26254.0,53.3429,53.3628,53.2931,53.3031,26254.0
2024-01-09 10:15:00,53.56,53.7,53.54,53.7,35347.0,53.323,53.4624,53.3031,53.4624,35347.0
2024-01-09 10:20:00,53.69,53.7,53.6,53.62,16597.0,53.4524,53.4624,53.3628,53.3827,16597.0
2024-01-09 10:25:00,53.62,53.65,53.61,53.62,9083.0,53.3827,53.4126,53.3728,53.3827,9083.0
2024-01-09 10:30:00,53.64,53.7,53.63,53.68,8641.0,53.4027,53.4624,53.3927,53.4425,8641.0
2024-01-09 10:35:00,53.69,53.75,53.66,53.75,6472.0,53.4524,53.5122,53.4226,53.5122,6472.0
2024-01-09 10:40:00,53.74,53.77,53.72,53.76,7051.0,53.5022,53.5321,53.4823,53.5221,7051.0
2024-01-09 10:45:00,53.77,53.79,53.75,53.76,9817.0,53.5321,53.552,53.5122,53.5221,9817.0
2024-01-09 10:50:00,53.76,53.76,53.71,53.73,8193.0,53.5221,53.5221,53.4723,53.4923,8193.0
2024-01-09 10:55:00,53.73,53.75,53.67,53.72,6110.0,53.4923,53.5122,53.4325,53.4823,6110.0
2024-01-09 11:00:00,53.73,53.81,53.73,53.81,6110.0,53.4923,53.5719,53.4923,53.5719,6110.0
2024-01-09 11:05:00,53.81,53.85,53.8,53.81,5345.0,53.5719,53.6117,53.5619,53.5719,5345.0
2024-01-09 11:10:00,53.82,53.84,53.79,53.84,5044.0,53.5819,53.6018,53.552,53.6018,5044.0
2024-01-09 11:15:00,53.83,53.86,53.81,53.84,7260.0,53.5918,53.6217,53.5719,53.6018,7260.0
2024-01-09 11:20:00,53.84,53.89,53.83,53.87,11356.0,53.6018,53.6516,53.5918,53.6316,11356.0
2024-01-09 11:25:00,53.87,53.91,53.87,53.91,6970.0,53.6316,53.6715,53.6316,53.6715,6970.0
2024-01-09 11:30:00,53.91,53.93,53.9,53.91,5255.0,53.6715,53.6914,53.6615,53.6715,5255.0
2024-01-09 11:35:00,53.91,53.91,53.84,53.85,6879.0,53.6715,53.6715,53.6018,53.6117,6879.0
2024-01-09 11:40:00,53.85,53.85,53.81,53.84,6758.0,53.6117,53.6117,53.5719,53.6018,6758.0
2024-01-09 11:45:00,53.84,53.85,53.82,53.83,7115.0,53.6018,53.6117,53.5819,53.5918,7115.0
2024-01-09 11:50:00,53.84,53.89,53.84,53.88,6752.0,53.6018,53.6516,53.6018,53.6416,6752.0
2024-01-09 11:55:00,53.89,53.94,53.89,53.91,4811.0,53.6516,53.7013,53.6516,53.6715,4811.0
2024-01-09 12:00:00,53.92,53.92,53.84,53.84,18138.0,53.6814,53.6814,53.6018,53.6018,18138.0
2024-01-09 12:05:00,53.82,53.82,53.79,53.82,8744.0,53.5819,53.5819,53.552,53.5819,8744.0
2024-01-09 12:10:00,53.83,53.85,53.83,53.85,6413.0,53.5918,53.6117,53.5918,53.6117,6413.0
2024-01-09 12:15:00,53.86,53.88,53.83,53.83,8723.0,53.6217,53.6416,53.5918,53.5918,8723.0
2024-01-09 12:20:00,53.82,53.87,53.82,53.87,8139.0,53.5819,53.6316,53.5819,53.6316,8139.0
2024-01-09 12:25:00,53.87,53.87,53.81,53.82,7372.0,53.6316,53.6316,53.5719,53.5819,7372.0
2024-01-09 12:30:00,53.82,53.83,53.78,53.78,13320.0,53.5819,53.5918,53.542,53.542,13320.0
2024-01-09 12:35:00,53.78,53.83,53.78,53.8,9111.0,53.542,53.5918,53.542,53.5619,9111.0
2024-01-09 12:40:00,53.8,53.82,53.79,53.8,14602.0,53.5619,53.5819,53.552,53.5619,14602.0
2024-01-09 12:45:00,53.8,53.81,53.77,53.8,9037.0,53.5619,53.5719,53.5321,53.5619,9037.0
2024-01-09 12:50:00,53.8,53.82,53.79,53.8,12634.0,53.5619,53.5819,53.552,53.5619,12634.0
2024-01-09 12:55:00,53.8,53.83,53.79,53.82,8613.0,53.5619,53.5918,53.552,53.5819,8613.0
2024-01-09 13:00:00,53.81,53.85,53.8,53.85,8550.0,53.5719,53.6117,53.5619,53.6117,8550.0
2024-01-09 13:05:00,53.86,53.86,53.78,53.79,10360.0,53.6217,53.6217,53.542,53.552,10360.0
2024-01-09 13:10:00,53.8,53.84,53.79,53.8,11708.0,53.5619,53.6018,53.552,53.5619,11708.0
2024-01-09 13:15:00,53.8,53.81,53.77,53.78,9396.0,53.5619,53.5719,53.5321,53.542,9396.0
2024-01-09 13:20:00,53.78,53.81,53.76,53.76,9137.0,53.542,53.5719,53.5221,53.5221,9137.0
2024-01-09 13:25:00,53.75,53.79,53.73,53.75,10587.0,53.5122,53.552,53.4923,53.5122,10587.0
2024-01-09 13:30:00,53.74,53.77,53.68,53.69,10060.0,53.5022,53.5321,53.4425,53.4524,10060.0
2024-01-09 13:35:00,53.69,53.73,53.67,53.68,9255.0,53.4524,53.4923,53.4325,53.4425,9255.0
2024-01-09 13:40:00,53.67,53.72,53.66,53.71,8671.0,53.4325,53.4823,53.4226,53.4723,8671.0
2024-01-09 13:45:00,53.72,53.8,53.71,53.78,13139.0,53.4823,53.5619,53.4723,53.542,13139.0
2024-01-09 13:50:00,53.79,53.83,53.79,53.8,9866.0,53.552,53.5918,53.552,53.5619,9866.0
2024-01-09 13:55:00,53.79,53.8,53.71,53.72,90624.0,53.552,53.5619,53.4723,53.4823,90624.0
2024-01-09 14:00:00,53.72,53.73,53.67,53.7,18675.0,53.4823,53.4923,53.4325,53.4624,18675.0
2024-01-09 14:05:00,53.7,53.73,53.69,53.72,10103.0,53.4624,53.4923,53.4524,53.4823,10103.0
2024-01-09 14:10:00,53.73,53.73,53.69,53.69,12235.0,53.4923,53.4923,53.4524,53.4524,12235.0
2024-01-09 14:15:00,53.68,53.68,53.65,53.68,9610.0,53.4425,53.4425,53.4126,53.4425,9610.0
2024-01-09 14:20:00,53.68,53.68,53.63,53.64,41761.0,53.4425,53.4425,53.3927,53.4027,41761.0
2024-01-09 14:25:00,53.63,53.65,53.63,53.64,27408.0,53.3927,53.4126,53.3927,53.4027,27408.0
2024-01-09 14:30:00,53.64,53.65,53.6,53.62,54757.0,53.4027,53.4126,53.3628,53.3827,54757.0
2024-01-09 14:35:00,53.62,53.66,53.6,53.66,105473.0,53.3827,53.4226,53.3628,53.4226,105473.0
2024-01-09 14:40:00,53.65,53.66,53.56,53.57,67643.0,53.4126,53.4226,53.323,53.333,67643.0
2024-01-09 14:45:00,53.56,53.63,53.56,53.61,31100.0,53.323,53.3927,53.323,53.3728,31100.0
2024-01-09 14:50:00,53.62,53.63,53.58,53.62,58705.0,53.3827,53.3927,53.3429,53.3827,58705.0
2024-01-09 14:55:00,53.62,53.62,53.59,53.62,19114.0,53.3827,53.3827,53.3529,53.3827,19114.0
2024-01-09 15:00:00,53.62,53.63,53.57,53.6,20914.0,53.3827,53.3927,53.333,53.3628,20914.0
2024-01-09 15:05:00,53.6,53.61,53.53,53.6,50410.0,53.3628,53.3728,53.2931,53.3628,50410.0
2024-01-09 15:10:00,53.6,53.61,53.58,53.59,32083.0,53.3628,53.3728,53.3429,53.3529,32083.0
2024-01-09 15:15:00,53.59,53.62,53.58,53.61,18050.0,53.3529,53.3827,53.3429,53.3728,18050.0
2024-01-09 15:20:00,53.61,53.71,53.6,53.66,53247.0,53.3728,53.4723,53.3628,53.4226,53247.0
2024-01-09 15:25:00,53.66,53.76,53.65,53.71,68730.0,53.4226,53.5221,53.4126,53.4723,68730.0
2024-01-09 15:30:00,53.71,53.73,53.68,53.73,32943.0,53.4723,53.4923,53.4425,53.4923,32943.0
2024-01-09 15:35:00,53.73,53.78,53.71,53.76,21937.0,53.4923,53.542,53.4723,53.5221,21937.0
2024-01-09 15:40:00,53.75,53.76,53.67,53.7,26906.0,53.5122,53.5221,53.4325,53.4624,26906.0
2024-01-09 15:45:00,53.69,53.71,53.65,53.65,36675.0,53.4524,53.4723,53.4126,53.4126,36675.0
2024-01-09 15:50:00,53.66,53.73,53.64,53.72,104269.0,53.4226,53.4923,53.4027,53.4823,104269.0
2024-01-09 15:55:00,53.72,53.77,53.68,53.7,226465.0,53.4823,53.5321,53.4425,53.4624,226465.0
2024-01-10 09:30:00,55.0,55.14,54.77,54.82,173594.0,54.7566,54.896,54.5277,54.5774,173594.0
2024-01-10 09:35:00,54.82,55.37,54.75,55.37,280596.0,54.5774,55.125,54.5077,55.125,280596.0
2024-01-10 09:40:00,55.36,55.45,55.27,55.35,193430.0,55.115,55.2046,55.0254,55.1051,193430.0
2024-01-10 09:45:00,55.35,55.68,55.34,55.67,80062.0,55.1051,55.4336,55.0951,55.4237,80062.0
2024-01-10 09:50:00,55.68,55.68,55.39,55.4,197951.0,55.4336,55.4336,55.1449,55.1549,197951.0
2024-01-10 09:55:00,55.4,55.4,55.16,55.2,58102.0,55.1549,55.1549,54.9159,54.9558,58102.0
2024-01-10 10:00:00,55.19,55.32,55.11,55.24,74381.0,54.9458,55.0752,54.8662,54.9956,74381.0
2024-01-10 10:05:00,55.22,55.23,55.05,55.21,37053.0,54.9757,54.9856,54.8064,54.9657,37053.0
2024-01-10 10:10:00,55.2,55.42,55.2,55.35,43694.0,54.9558,55.1748,54.9558,55.1051,43694.0
2024-01-10 10:15:00,55.37,55.41,55.27,55.3,25449.0,55.125,55.1648,55.0254,55.0553,25449.0
2024-01-10 10:20:00,55.3,55.4,55.29,55.37,19958.0,55.0553,55.1549,55.0454,55.125,19958.0
2024-01-10 10:25:00,55.38,55.47,55.37,55.42,49051.0,55.135,55.2246,55.125,55.1748,49051.0
2024-01-10 10:30:00,55.43,55.47,55.38,55.47,46670.0,55.1847,55.2246,55.135,55.2246,46670.0
2024-01-10 10:35:00,55.46,55.59,55.46,55.59,19796.0,55.2146,55.344,55.2146,55.344,19796.0
2024-01-10 10:40:00,55.58,55.6,55.48,55.54,43944.0,55.3341,55.354,55.2345,55.2943,43944.0
2024-01-10 10:45:00,55.53,55.54,55.37,55.4,47240.0,55.2843,55.2943,55.125,55.1549,47240.0
2024-01-10 10:50:00,55.4,55.43,55.36,55.38,24770.0,55.1549,55.1847,55.115,55.135,24770.0
2024-01-10 10:55:00,55.37,55.42,55.37,55.37,24642.0,55.125,55.1748,55.125,55.125,24642.0
2024-01-10 11:00:00,55.37,55.38,55.24,55.25,17446.0,55.125,55.135,54.9956,55.0055,17446.0
2024-01-10 11:05:00,55.25,55.29,55.23,55.25,16712.0,55.0055,55.0454,54.9856,55.0055,16712.0
2024-01-10 11:10:00,55.25,55.27,55.12,55.13,20171.0,55.0055,55.0254,54.8761,54.8861,20171.0
2024-01-10 11:15:00,55.12,55.18,55.07,55.18,24271.0,54.8761,54.9358,54.8263,54.9358,24271.0
2024-01-10 11:20:00,55.18,55.48,55.17,55.39,72089.0,54.9358,55.2345,54.9259,55.1449,72089.0
2024-01-10 11:25:00,55.38,55.42,55.33,55.36,45509.0,55.135,55.1748,55.0852,55.115,45509.0
2024-01-10 11:30:00,55.37,55.42,55.32,55.34,56367.0,55.125,55.1748,55.0752,55.0951,56367.0
2024-01-10 11:35:00,55.35,55.41,55.31,55.33,40542.0,55.1051,55.1648,55.0653,55.0852,40542.0
2024-01-10 11:40:00,55.33,55.37,55.27,55.35,28621.0,55.0852,55.125,55.0254,55.1051,28621.0
2024-01-10 11:45:00,55.34,55.35,55.24,55.25,22081.0,55.0951,55.1051,54.9956,55.0055,22081.0
2024-01-10 11:50:00,55.24,55.24,55.13,55.2,19166.0,54.9956,54.9956,54.8861,54.9558,19166.0
2024-01-10 11:55:00,55.2,55.21,55.16,55.16,10552.0,54.9558,54.9657,54.9159,54.9159,10552.0
2024-01-10 12:00:00,55.16,55.16,55.11,55.11,10690.0,54.9159,54.9159,54.8662,54.8662,10690.0
2024-01-10 12:05:00,55.11,55.2,55.11,55.18,9686.0,54.8662,54.9558,54.8662,54.9358,9686.0
2024-01-10 12:10:00,55.17,55.21,55.16,55.18,9815.0,54.9259,54.9657,54.9159,54.9358,9815.0
2024-01-10 12:15:00,55.16,55.2,55.16,55.18,10435.0,54.9159,54.9558,54.9159,54.9358,10435.0
2024-01-10 12:20:00,55.19,55.28,55.17,55.26,46083.0,54.9458,55.0354,54.9259,55.0155,46083.0
2024-01-10 12:25:00,55.27,55.3,55.21,55.26,31445.0,55.0254,55.0553,54.9657,55.0155,31445.0
2024-01-10 12:30:00,55.25,55.34,55.21,55.33,12843.0,55.0055,55.0951,54.9657,55.0852,12843.0
2024-01-10 12:35:00,55.33,55.35,55.29,55.32,8697.0,55.0852,55.1051,55.0454,55.0752,8697.0
2024-01-10 12:40:00,55.32,55.33,55.27,55.29,15494.0,55.0752,55.0852,55.0254,55.0454,15494.0
2024-01-10 12:45:00,55.29,55.37,55.29,55.37,12644.0,55.0454,55.125,55.0454,55.125,12644.0
2024-01-10 12:50:00,55.37,55.38,55.3,55.32,10909.0,55.125,55.135,55.0553,55.0752,10909.0
2024-01-10 12:55:00,55.31,55.31,55.25,55.28,17109.0,55.0653,55.0653,55.0055,55.0354,17109.0
2024-01-10 13:00:00,55.28,55.31,55.22,55.3,15727.0,55.0354,55.0653,54.9757,55.0553,15727.0
2024-01-10 13:05:00,55.29,55.3,55.24,55.25,14414.0,55.0454,55.0553,54.9956,55.0055,14414.0
2024-01-10 13:10:00,55.25,55.27,55.22,55.25,11856.0,55.0055,55.0254,54.9757,55.0055,11856.0
2024-01-10 13:15:00,55.25,55.26,55.15,55.15,14654.0,55.0055,55.0155,54.906,54.906,14654.0
2024-01-10 13:20:00,55.16,55.2,55.12,55.16,19525.0,54.9159,54.9558,54.8761,54.9159,19525.0
2024-01-10 13:25:00,55.16,55.22,55.16,55.17,20817.0,54.9159,54.9757,54.9159,54.9259,20817.0
2024-01-10 13:30:00,55.17,55.17,55.12,55.12,16806.0,54.9259,54.9259,54.8761,54.8761,16806.0
2024-01-10 13:35:00,55.1,55.21,55.1,55.21,21351.0,54.8562,54.9657,54.8562,54.9657,21351.0
2024-01-10 13:40:00,55.22,55.24,55.19,55.22,14068.0,54.9757,54.9956,54.9458,54.9757,14068.0
2024-01-10 13:45:00,55.23,55.25,55.22,55.25,12214.0,54.9856,55.0055,54.9757,55.0055,12214.0
2024-01-10 13:50:00,55.25,55.28,55.22,55.28,17555.0,55.0055,55.0354,54.9757,55.0354,17555.0
2024-01-10 13:55:00,55.28,55.3,55.26,55.29,10971.0,55.0354,55.0553,55.0155,55.0454,10971.0
2024-01-10 14:00:00,55.29,55.34,55.26,55.33,19525.0,55.0454,55.0951,55.0155,55.0852,19525.0
2024-01-10 14:05:00,55.33,55.4,55.32,55.38,16808.0,55.0852,55.1549,55.0752,55.135,16808.0
2024-01-10 14:10:00,55.39,55.41,55.33,55.34,25599.0,55.1449,55.1648,55.0852,55.0951,25599.0
2024-01-10 14:15:00,55.34,55.42,55.33,55.41,32714.0,55.0951,55.1748,55.0852,55.1648,32714.0
2024-01-10 14:20:00,55.41,55.54,55.41,55.53,39354.0,55.1648,55.2943,55.1648,55.2843,39354.0
2024-01-10 14:25:00,55.53,55.56,55.49,55.54,15355.0,55.2843,55.3142,55.2445,55.2943,15355.0
2024-01-10 14:30:00,55.54,55.54,55.45,55.47,16487.0,55.2943,55.2943,55.2046,55.2246,16487.0
2024-01-10 14:35:00,55.47,55.5,55.46,55.5,25657.0,55.2246,55.2544,55.2146,55.2544,25657.0
2024-01-10 14:40:00,55.5,55.52,55.46,55.5,42570.0,55.2544,55.2743,55.2146,55.2544,42570.0
2024-01-10 14:45:00,55.51,55.55,55.5,55.52,14871.0,55.2644,55.3042,55.2544,55.2743,14871.0
2024-01-10 14:50:00,55.52,55.58,55.52,55.53,9751.0,55.2743,55.3341,55.2743,55.2843,9751.0
2024-01-10 14:55:00,55.54,55.55,55.5,55.5,9093.0,55.2943,55.3042,55.2544,55.2544,9093.0
2024-01-10 15:00:00,55.5,55.5,55.4,55.41,16303.0,55.2544,55.2544,55.1549,55.1648,16303.0
2024-01-10 15:05:00,55.41,55.47,55.35,55.47,28817.0,55.1648,55.2246,55.1051,55.2246,28817.0
2024-01-10 15:10:00,55.47,55.47,55.4,55.43,22945.0,55.2246,55.2246,55.1549,55.1847,22945.0
2024-01-10 15:15:00,55.43,55.48,55.37,55.38,9261.0,55.1847,55.2345,55.125,55.135,9261.0
2024-01-10 15:20:00,55.38,55.4,55.33,55.35,14078.0,55.135,55.1549,55.0852,55.1051,14078.0
2024-01-10 15:25:00,55.33,55.4,55.33,55.39,17231.0,55.0852,55.1549,55.0852,55.1449,17231.0
2024-01-10 15:30:00,55.4,55.49,55.38,55.46,21283.0,55.1549,55.2445,55.135,55.2146,21283.0
2024-01-10 15:35:00,55.47,55.49,55.45,55.48,21547.0,55.2246,55.2445,55.2046,55.2345,21547.0
2024-01-10 15:40:00,55.48,55.49,55.41,55.42,26644.0,55.2345,55.2445,55.1648,55.1748,26644.0
2024-01-10 15:45:00,55.41,55.42,55.37,55.38,37764.0,55.1648,55.1748,55.125,55.135,37764.0
2024-01-10 15:50:00,55.37,55.44,55.34,55.43,62876.0,55.125,55.1947,55.0951,55.1847,62876.0
2024-01-10 15:55:00,55.44,55.6,55.43,55.57,286753.0,55.1947,55.354,55.1847,55.3241,286753.0
2024-01-11 09:30:00,55.68,55.75,55.4,55.48,31718.0,55.4336,55.5033,55.1549,55.2345,31718.0
2024-01-11 09:35:00,55.54,55.64,55.42,55.49,19803.0,55.2943,55.3938,55.1748,55.2445,19803.0
2024-01-11 09:40:00,55.48,55.5,55.4,55.45,16099.0,55.2345,55.2544,55.1549,55.2046,16099.0
2024-01-11 09:45:00,55.43,55.43,55.15,55.22,18890.0,55.1847,55.1847,54.906,54.9757,18890.0
2024-01-11 09:50:00,55.26,55.42,55.24,55.42,33580.0,55.0155,55.1748,54.9956,55.1748,33580.0
2024-01-11 09:55:00,55.42,55.55,55.42,55.53,13524.0,55.1748,55.3042,55.1748,55.2843,13524.0
2024-01-11 10:00:00,55.55,55.57,55.4,55.41,30322.0,55.3042,55.3241,55.1549,55.1648,30322.0
2024-01-11 10:05:00,55.44,55.44,55.13,55.13,58629.0,55.1947,55.1947,54.8861,54.8861,58629.0
2024-01-11 10:10:00,55.14,55.31,55.14,55.2,30508.0,54.896,55.0653,54.896,54.9558,30508.0
2024-01-11 10:15:00,55.19,55.37,55.19,55.32,37698.0,54.9458,55.125,54.9458,55.0752,37698.0
2024-01-11 10:20:00,55.32,55.34,55.22,55.27,49747.0,55.0752,55.0951,54.9757,55.0254,49747.0
2024-01-11 10:25:00,55.24,55.26,55.19,55.23,15306.0,54.9956,55.0155,54.9458,54.9856,15306.0
2024-01-11 10:30:00,55.24,55.28,55.13,55.13,10881.0,54.9956,55.0354,54.8861,54.8861,10881.0
2024-01-11 10:35:00,55.13,55.27,55.13,55.23,20866.0,54.8861,55.0254,54.8861,54.9856,20866.0
2024-01-11 10:40:00,55.23,55.28,55.18,55.27,20874.0,54.9856,55.0354,54.9358,55.0254,20874.0
2024-01-11 10:45:00,55.28,55.29,55.2,55.21,20859.0,55.0354,55.0454,54.9558,54.9657,20859.0
2024-01-11 10:50:00,55.22,55.25,55.16,55.2,22260.0,54.9757,55.0055,54.9159,54.9558,22260.0
2024-01-11 10:55:00,55.2,55.23,55.12,55.15,56709.0,54.9558,54.9856,54.8761,54.906,56709.0
2024-01-11 11:00:00,55.15,55.18,55.06,55.08,48009.0,54.906,54.9358,54.8164,54.8363,48009.0
2024-01-11 11:05:00,55.09,55.15,55.07,55.15,45315.0,54.8462,54.906,54.8263,54.906,45315.0
2024-01-11 11:10:00,55.14,55.19,55.03,55.03,20261.0,54.896,54.9458,54.7865,54.7865,20261.0
2024-01-11 11:15:00,55.02,55.03,54.97,54.97,10017.0,54.7766,54.7865,54.7268,54.7268,10017.0
2024-01-11 11:20:00,54.96,55.04,54.96,54.99,15369.0,54.7168,54.7965,54.7168,54.7467,15369.0
2024-01-11 11:25:00,54.98,55.02,54.94,54.99,13675.0,54.7367,54.7766,54.6969,54.7467,13675.0
2024-01-11 11:30:00,55.01,55.01,54.91,54.92,7288.0,54.7666,54.7666,54.667,54.677,7288.0
2024-01-11 11:35:00,54.93,54.97,54.91,54.93,9459.0,54.6869,54.7268,54.667,54.6869,9459.0
2024-01-11 11:40:00,54.91,54.97,54.9,54.93,10511.0,54.667,54.7268,54.6571,54.6869,10511.0
2024-01-11 11:45:00,54.93,55.02,54.92,55.02,16739.0,54.6869,54.7766,54.677,54.7766,16739.0
2024-01-11 11:50:00,55.03,55.04,54.95,54.95,8927.0,54.7865,54.7965,54.7069,54.7069,8927.0
2024-01-11 11:55:00,54.96,54.99,54.94,54.94,7075.0,54.7168,54.7467,54.6969,54.6969,7075.0
2024-01-11 12:00:00,54.94,55.03,54.94,55.03,15928.0,54.6969,54.7865,54.6969,54.7865,15928.0
2024-01-11 12:05:00,55.03,55.04,55.0,55.01,15285.0,54.7865,54.7965,54.7566,54.7666,15285.0
2024-01-11 12:10:00,55.01,55.01,54.93,54.93,5121.0,54.7666,54.7666,54.6869,54.6869,5121.0
2024-01-11 12:15:00,54.93,54.95,54.86,54.89,13080.0,54.6869,54.7069,54.6173,54.6471,13080.0
2024-01-11 12:20:00,54.87,54.94,54.86,54.92,20503.0,54.6272,54.6969,54.6173,54.677,20503.0
2024-01-11 12:25:00,54.91,54.95,54.89,54.92,6059.0,54.667,54.7069,54.6471,54.677,6059.0
2024-01-11 12:30:00,54.92,54.95,54.89,54.89,5820.0,54.677,54.7069,54.6471,54.6471,5820.0
2024-01-11 12:35:00,54.89,54.9,54.84,54.88,7335.0,54.6471,54.6571,54.5973,54.6372,7335.0
2024-01-11 12:40:00,54.88,54.94,54.87,54.92,35274.0,54.6372,54.6969,54.6272,54.677,35274.0
2024-01-11 12:45:00,54.93,54.99,54.92,54.97,6533.0,54.6869,54.7467,54.677,54.7268,6533.0
2024-01-11 12:50:00,54.97,55.01,54.97,55.0,5212.0,54.7268,54.7666,54.7268,54.7566,5212.0
2024-01-11 12:55:00,55.0,55.05,54.98,55.05,36724.0,54.7566,54.8064,54.7367,54.8064,36724.0
2024-01-11 13:00:00,55.05,55.1,55.05,55.06,11015.0,54.8064,54.8562,54.8064,54.8164,11015.0
2024-01-11 13:05:00,55.07,55.08,55.01,55.06,8801.0,54.8263,54.8363,54.7666,54.8164,8801.0
2024-01-11 13:10:00,55.06,55.15,55.06,55.14,26689.0,54.8164,54.906,54.8164,54.896,26689.0
2024-01-11 13:15:00,55.14,55.16,55.1,55.11,9443.0,54.896,54.9159,54.8562,54.8662,9443.0
2024-01-11 13:20:00,55.11,55.12,55.08,55.12,10532.0,54.8662,54.8761,54.8363,54.8761,10532.0
2024-01-11 13:25:00,55.12,55.13,55.09,55.13,8965.0,54.8761,54.8861,54.8462,54.8861,8965.0
2024-01-11 13:30:00,55.12,55.15,55.1,55.15,15014.0,54.8761,54.906,54.8562,54.906,15014.0
2024-01-11 13:35:00,55.15,55.17,55.11,55.16,6968.0,54.906,54.9259,54.8662,54.9159,6968.0
2024-01-11 13:40:00,55.16,55.18,55.13,55.16,8227.0,54.9159,54.9358,54.8861,54.9159,8227.0
2024-01-11 13:45:00,55.18,55.19,55.13,55.14,6873.0,54.9358,54.9458,54.8861,54.896,6873.0
2024-01-11 13:50:00,55.15,55.21,55.14,55.2,11771.0,54.906,54.9657,54.896,54.9558,11771.0
2024-01-11 13:55:00,55.2,55.28,55.19,55.28,9639.0,54.9558,55.0354,54.9458,55.0354,9639.0
2024-01-11 14:00:00,55.29,55.3,55.16,55.17,13856.0,55.0454,55.0553,54.9159,54.9259,13856.0
2024-01-11 14:05:00,55.17,55.18,55.14,55.14,9676.0,54.9259,54.9358,54.896,54.896,9676.0
2024-01-11 14:10:00,55.14,55.2,55.14,55.18,11021.0,54.896,54.9558,54.896,54.9358,11021.0
2024-01-11 14:15:00,55.19,55.22,55.17,55.18,9379.0,54.9458,54.9757,54.9259,54.9358,9379.0
2024-01-11 14:20:00,55.18,55.2,55.17,55.17,9958.0,54.9358,54.9558,54.9259,54.9259,9958.0
2024-01-11 14:25:00,55.17,55.23,55.16,55.22,8753.0,54.9259,54.9856,54.9159,54.9757,8753.0
2024-01-11 14:30:00,55.21,55.22,55.2,55.21,6211.0,54.9657,54.9757,54.9558,54.9657,6211.0
2024-01-11 14:35:00,55.21,55.27,55.21,55.27,6115.0,54.9657,55.0254,54.9657,55.0254,6115.0
2024-01-11 14:40:00,55.28,55.29,55.19,55.21,18558.0,55.0354,55.0454,54.9458,54.9657,18558.0
2024-01-11 14:45:00,55.22,55.25,55.21,55.25,5327.0,54.9757,55.0055,54.9657,55.0055,5327.0
2024-01-11 14:50:00,55.25,55.38,55.25,55.36,52359.0,55.0055,55.135,55.0055,55.115,52359.0
2024-01-11 14:55:00,55.35,55.38,55.35,55.35,9516.0,55.1051,55.135,55.1051,55.1051,9516.0
2024-01-11 15:00:00,55.37,55.38,55.32,55.34,9661.0,55.125,55.135,55.0752,55.0951,9661.0
2024-01-11 15:05:00,55.35,55.39,55.34,55.36,10166.0,55.1051,55.1449,55.0951,55.115,10166.0
2024-01-11 15:10:00,55.34,55.41,55.32,55.37,7518.0,55.0951,55.1648,55.0752,55.125,7518.0
2024-01-11 15:15:00,55.37,55.37,55.29,55.32,16682.0,55.125,55.125,55.0454,55.0752,16682.0
2024-01-11 15:20:00,55.32,55.42,55.3,55.41,12640.0,55.0752,55.1748,55.0553,55.1648,12640.0
2024-01-11 15:25:00,55.41,55.5,55.41,55.42,10084.0,55.1648,55.2544,55.1648,55.1748,10084.0
2024-01-11 15:30:00,55.42,55.51,55.42,55.46,17999.0,55.1748,55.2644,55.1748,55.2146,17999.0
2024-01-11 15:35:00,55.43,55.44,55.38,55.41,13490.0,55.1847,55.1947,55.135,55.1648,13490.0
2024-01-11 15:40:00,55.4,55.42,55.36,55.4,17734.0,55.1549,55.1748,55.115,55.1549,17734.0
2024-01-11 15:45:00,55.41,55.48,55.4,55.46,31462.0,55.1648,55.2345,55.1549,55.2146,31462.0
2024-01-11 15:50:00,55.45,55.49,55.4,55.47,71883.0,55.2046,55.2445,55.1549,55.2246,71883.0
2024-01-11 15:55:00,55.47,55.53,55.45,55.51,123528.0,55.2246,55.2843,55.2046,55.2644,123528.0
2024-01-12 09:30:00,55.67,55.75,55.52,55.72,32115.0,55.4237,55.5033,55.2743,55.4735,32115.0
2024-01-12 09:35:00,55.72,55.73,55.63,55.72,13462.0,55.4735,55.4834,55.3839,55.4735,13462.0
2024-01-12 09:40:00,55.75,55.9,55.6,55.6,26709.0,55.5033,55.6527,55.354,55.354,26709.0
2024-01-12 09:45:00,55.61,55.7,55.58,55.58,16446.0,55.3639,55.4535,55.3341,55.3341,16446.0
2024-01-12 09:50:00,55.57,55.61,55.53,55.6,10083.0,55.3241,55.3639,55.2843,55.354,10083.0
2024-01-12 09:55:00,55.6,55.62,55.55,55.58,18197.0,55.354,55.3739,55.3042,55.3341,18197.0
2024-01-12 10:00:00,55.58,55.58,55.45,55.45,16380.0,55.3341,55.3341,55.2046,55.2046,16380.0
2024-01-12 10:05:00,55.47,55.63,55.46,55.56,9800.0,55.2246,55.3839,55.2146,55.3142,9800.0
2024-01-12 10:10:00,55.57,55.58,55.52,55.55,10057.0,55.3241,55.3341,55.2743,55.3042,10057.0
2024-01-12 10:15:00,55.55,55.58,55.44,55.46,15353.0,55.3042,55.3341,55.1947,55.2146,15353.0
2024-01-12 10:20:00,55.47,55.55,55.47,55.52,10058.0,55.2246,55.3042,55.2246,55.2743,10058.0
2024-01-12 10:25:00,55.53,55.54,55.49,55.54,14038.0,55.2843,55.2943,55.2445,55.2943,14038.0
2024-01-12 10:30:00,55.54,55.59,55.52,55.53,12438.0,55.2943,55.344,55.2743,55.2843,12438.0
2024-01-12 10:35:00,55.53,55.57,55.48,55.49,11742.0,55.2843,55.3241,55.2345,55.2445,11742.0
2024-01-12 10:40:00,55.5,55.51,55.4,55.46,10199.0,55.2544,55.2644,55.1549,55.2146,10199.0
2024-01-12 10:45:00,55.45,55.5,55.4,55.43,8577.0,55.2046,55.2544,55.1549,55.1847,8577.0
2024-01-12 10:50:00,55.43,55.43,55.32,55.36,8442.0,55.1847,55.1847,55.0752,55.115,8442.0
2024-01-12 10:55:00,55.36,55.42,55.35,55.41,8934.0,55.115,55.1748,55.1051,55.1648,8934.0
2024-01-12 11:00:00,55.41,55.5,55.39,55.5,15890.0,55.1648,55.2544,55.1449,55.2544,15890.0
2024-01-12 11:05:00,55.51,55.55,55.47,55.48,24873.0,55.2644,55.3042,55.2246,55.2345,24873.0
2024-01-12 11:10:00,55.49,55.51,55.45,55.48,20230.0,55.2445,55.2644,55.2046,55.2345,20230.0
2024-01-12 11:15:00,55.48,55.52,55.46,55.48,10552.0,55.2345,55.2743,55.2146,55.2345,10552.0
2024-01-12 11:20:00,55.48,55.55,55.47,55.54,10590.0,55.2345,55.3042,55.2246,55.2943,10590.0
2024-01-12 11:25:00,55.55,55.58,55.52,55.55,10878.0,55.3042,55.3341,55.2743,55.3042,10878.0
2024-01-12 11:30:00,55.55,55.62,55.55,55.61,9851.0,55.3042,55.3739,55.3042,55.3639,9851.0
2024-01-12 11:35:00,55.62,55.62,55.49,55.52,67084.0,55.3739,55.3739,55.2445,55.2743,67084.0
2024-01-12 11:40:00,55.52,55.53,55.43,55.47,8773.0,55.2743,55.2843,55.1847,55.2246,8773.0
2024-01-12 11:45:00,55.47,55.49,55.42,55.45,43357.0,55.2246,55.2445,55.1748,55.2046,43357.0
2024-01-12 11:50:00,55.45,55.46,55.41,55.43,8701.0,55.2046,55.2146,55.1648,55.1847,8701.0
2024-01-12 11:55:00,55.43,55.46,55.4,55.46,10930.0,55.1847,55.2146,55.1549,55.2146,10930.0
2024-01-12 12:00:00,55.46,55.47,55.39,55.4,8831.0,55.2146,55.2246,55.1449,55.1549,8831.0
2024-01-12 12:05:00,55.38,55.41,55.36,55.41,6462.0,55.135,55.1648,55.115,55.1648,6462.0
2024-01-12 12:10:00,55.41,55.48,55.41,55.44,8953.0,55.1648,55.2345,55.1648,55.1947,8953.0
2024-01-12 12:15:00,55.46,55.52,55.45,55.52,8009.0,55.2146,55.2743,55.2046,55.2743,8009.0
2024-01-12 12:20:00,55.51,55.52,55.45,55.46,7298.0,55.2644,55.2743,55.2046,55.2146,7298.0
2024-01-12 12:25:00,55.46,55.47,55.43,55.47,6686.0,55.2146,55.2246,55.1847,55.2246,6686.0
2024-01-12 12:30:00,55.47,55.49,55.44,55.46,7225.0,55.2246,55.2445,55.1947,55.2146,7225.0
2024-01-12 12:35:00,55.46,55.48,55.43,55.48,8680.0,55.2146,55.2345,55.1847,55.2345,8680.0
2024-01-12 12:40:00,55.48,55.5,55.44,55.48,9112.0,55.2345,55.2544,55.1947,55.2345,9112.0
2024-01-12 12:45:00,55.48,55.49,55.43,55.46,19980.0,55.2345,55.2445,55.1847,55.2146,19980.0
2024-01-12 12:50:00,55.46,55.53,55.45,55.53,21029.0,55.2146,55.2843,55.2046,55.2843,21029.0
2024-01-12 12:55:00,55.54,55.55,55.49,55.5,21841.0,55.2943,55.3042,55.2445,55.2544,21841.0
2024-01-12 13:00:00,55.51,55.58,55.51,55.54,9427.0,55.2644,55.3341,55.2644,55.2943,9427.0
2024-01-12 13:05:00,55.54,55.6,55.54,55.6,27600.0,55.2943,55.354,55.2943,55.354,27600.0
2024-01-12 13:10:00,55.6,55.66,55.59,55.63,45262.0,55.354,55.4137,55.344,55.3839,45262.0
2024-01-12 13:15:00,55.62,55.65,55.61,55.62,10852.0,55.3739,55.4038,55.3639,55.3739,10852.0
2024-01-12 13:20:00,55.61,55.63,55.58,55.58,15731.0,55.3639,55.3839,55.3341,55.3341,15731.0
2024-01-12 13:25:00,55.58,55.6,55.56,55.57,11169.0,55.3341,55.354,55.3142,55.3241,11169.0
2024-01-12 13:30:00,55.58,55.59,55.55,55.58,9283.0,55.3341,55.344,55.3042,55.3341,9283.0
2024-01-12 13:35:00,55.58,55.59,55.56,55.57,10309.0,55.3341,55.344,55.3142,55.3241,10309.0
2024-01-12 13:40:00,55.58,55.58,55.51,55.52,9620.0,55.3341,55.3341,55.2644,55.2743,9620.0
2024-01-12 13:45:00,55.52,55.52,55.45,55.47,12939.0,55.2743,55.2743,55.2046,55.2246,12939.0
2024-01-12 13:50:00,55.47,55.47,55.39,55.41,14894.0,55.2246,55.2246,55.1449,55.1648,14894.0
2024-01-12 13:55:00,55.41,55.46,55.4,55.45,15472.0,55.1648,55.2146,55.1549,55.2046,15472.0
2024-01-12 14:00:00,55.44,55.45,55.39,55.4,7745.0,55.1947,55.2046,55.1449,55.1549,7745.0
2024-01-12 14:05:00,55.4,55.43,55.39,55.43,24560.0,55.1549,55.1847,55.1449,55.1847,24560.0
2024-01-12 14:10:00,55.42,55.43,55.4,55.41,4940.0,55.1748,55.1847,55.1549,55.1648,4940.0
2024-01-12 14:15:00,55.41,55.43,55.4,55.4,7711.0,55.1648,55.1847,55.1549,55.1549,7711.0
2024-01-12 14:20:00,55.39,55.4,55.35,55.4,16022.0,55.1449,55.1549,55.1051,55.1549,16022.0
2024-01-12 14:25:00,55.39,55.39,55.32,55.34,10290.0,55.1449,55.1449,55.0752,55.0951,10290.0
2024-01-12 14:30:00,55.34,55.35,55.3,55.34,16926.0,55.0951,55.1051,55.0553,55.0951,16926.0
2024-01-12 14:35:00,55.34,55.34,55.28,55.33,11100.0,55.0951,55.0951,55.0354,55.0852,11100.0
2024-01-12 14:40:00,55.33,55.33,55.27,55.29,9710.0,55.0852,55.0852,55.0254,55.0454,9710.0
2024-01-12 14:45:00,55.29,55.3,55.25,55.26,15195.0,55.0454,55.0553,55.0055,55.0155,15195.0
2024-01-12 14:50:00,55.27,55.34,55.26,55.34,21270.0,55.0254,55.0951,55.0155,55.0951,21270.0
2024-01-12 14:55:00,55.33,55.33,55.26,55.28,19329.0,55.0852,55.0852,55.0155,55.0354,19329.0
2024-01-12 15:00:00,55.3,55.35,55.29,55.34,15091.0,55.0553,55.1051,55.0454,55.0951,15091.0
2024-01-12 15:05:00,55.35,55.42,55.34,55.37,26722.0,55.1051,55.1748,55.0951,55.125,26722.0
2024-01-12 15:10:00,55.37,55.38,55.26,55.27,20246.0,55.125,55.135,55.0155,55.0254,20246.0
2024-01-12 15:15:00,55.27,55.38,55.25,55.37,131895.0,55.0254,55.135,55.0055,55.125,131895.0
2024-01-12 15:20:00,55.37,55.39,55.36,55.38,30227.0,55.125,55.1449,55.115,55.135,30227.0
2024-01-12 15:25:00,55.38,55.41,55.35,55.41,26920.0,55.135,55.1648,55.1051,55.1648,26920.0
2024-01-12 15:30:00,55.4,55.45,55.36,55.44,21718.0,55.1549,55.2046,55.115,55.1947,21718.0
2024-01-12 15:35:00,55.44,55.46,55.34,55.35,40747.0,55.1947,55.2146,55.0951,55.1051,40747.0
2024-01-12 15:40:00,55.34,55.37,55.3,55.36,39023.0,55.0951,55.125,55.0553,55.115,39023.0
2024-01-12 15:45:00,55.36,55.41,55.35,55.41,22311.0,55.115,55.1648,55.1051,55.1648,22311.0
2024-01-12 15:50:00,55.41,55.46,55.38,55.44,63889.0,55.1648,55.2146,55.135,55.1947,63889.0
2024-01-12 15:55:00,55.45,55.56,55.43,55.55,175121.0,55.2046,55.3142,55.1847,55.3042,175121.0
2024-01-16 09:30:00,55.24,55.36,55.16,55.21,44686.0,54.9956,55.115,54.9159,54.9657,44686.0
2024-01-16 09:35:00,55.19,55.31,55.06,55.09,34085.0,54.9458,55.0653,54.8164,54.8462,34085.0
2024-01-16 09:40:00,55.08,55.08,54.93,54.99,30145.0,54.8363,54.8363,54.6869,54.7467,30145.0
2024-01-16 09:45:00,54.99,55.05,54.79,54.8,32834.0,54.7467,54.8064,54.5476,54.5575,32834.0
2024-01-16 09:50:00,54.79,54.87,54.72,54.81,19264.0,54.5476,54.6272,54.4779,54.5675,19264.0
2024-01-16 09:55:00,54.78,54.88,54.74,54.88,17426.0,54.5376,54.6372,54.4978,54.6372,17426.0
2024-01-16 10:00:00,54.88,54.88,54.72,54.73,29291.0,54.6372,54.6372,54.4779,54.4878,29291.0
2024-01-16 10:05:00,54.76,54.85,54.74,54.77,16199.0,54.5177,54.6073,54.4978,54.5277,16199.0
2024-01-16 10:10:00,54.77,54.92,54.71,54.89,15117.0,54.5277,54.677,54.4679,54.6471,15117.0
2024-01-16 10:15:00,54.89,54.89,54.73,54.76,9966.0,54.6471,54.6471,54.4878,54.5177,9966.0
2024-01-16 10:20:00,54.75,54.81,54.72,54.76,13032.0,54.5077,54.5675,54.4779,54.5177,13032.0
2024-01-16 10:25:00,54.8,54.82,54.71,54.72,12157.0,54.5575,54.5774,54.4679,54.4779,12157.0
2024-01-16 10:30:00,54.72,54.74,54.67,54.73,10112.0,54.4779,54.4978,54.4281,54.4878,10112.0
2024-01-16 10:35:00,54.72,54.75,54.63,54.68,9043.0,54.4779,54.5077,54.3883,54.4381,9043.0
2024-01-16 10:40:00,54.68,54.68,54.51,54.51,29151.0,54.4381,54.4381,54.2688,54.2688,29151.0
2024-01-16 10:45:00,54.52,54.55,54.39,54.39,29095.0,54.2788,54.3086,54.1493,54.1493,29095.0
2024-01-16 10:50:00,54.39,54.4,54.19,54.2,68317.0,54.1493,54.1593,53.9502,53.9602,68317.0
2024-01-16 10:55:00,54.2,54.26,53.7,53.83,128411.0,53.9602,54.0199,53.4624,53.5918,128411.0
2024-01-16 11:00:00,53.84,53.93,53.6,53.62,72802.0,53.6018,53.6914,53.3628,53.3827,72802.0
2024-01-16 11:05:00,53.62,53.76,53.39,53.39,39862.0,53.3827,53.5221,53.1538,53.1538,39862.0
2024-01-16 11:10:00,53.41,53.63,53.4,53.55,55648.0,53.1737,53.3927,53.1637,53.3131,55648.0
2024-01-16 11:15:00,53.54,53.94,53.48,53.87,168810.0,53.3031,53.7013,53.2434,53.6316,168810.0
2024-01-16 11:20:00,53.9,53.96,53.87,53.9,40408.0,53.6615,53.7212,53.6316,53.6615,40408.0
2024-01-16 11:25:00,53.91,53.94,53.83,53.85,24371.0,53.6715,53.7013,53.5918,53.6117,24371.0
2024-01-16 11:30:00,53.84,54.01,53.82,54.0,50886.0,53.6018,53.771,53.5819,53.7611,50886.0
2024-01-16 11:35:00,54.01,54.13,53.92,53.92,22726.0,53.771,53.8905,53.6814,53.6814,22726.0
2024-01-16 11:40:00,53.91,53.92,53.81,53.85,19317.0,53.6715,53.6814,53.5719,53.6117,19317.0
2024-01-16 11:45:00,53.85,53.87,53.74,53.74,26781.0,53.6117,53.6316,53.5022,53.5022,26781.0
2024-01-16 11:50:00,53.75,53.75,53.56,53.57,77660.0,53.5122,53.5122,53.323,53.333,77660.0
2024-01-16 11:55:00,53.55,53.67,53.55,53.57,55471.0,53.3131,53.4325,53.3131,53.333,55471.0
2024-01-16 12:00:00,53.56,53.72,53.5,53.68,247591.0,53.323,53.4823,53.2633,53.4425,247591.0
2024-01-16 12:05:00,53.69,53.71,53.51,53.53,50561.0,53.4524,53.4723,53.2732,53.2931,50561.0
2024-01-16 12:10:00,53.53,53.6,53.52,53.57,27707.0,53.2931,53.3628,53.2832,53.333,27707.0
2024-01-16 12:15:00,53.57,53.59,53.47,53.48,47555.0,53.333,53.3529,53.2334,53.2434,47555.0
2024-01-16 12:20:00,53.46,53.57,53.46,53.51,37157.0,53.2235,53.333,53.2235,53.2732,37157.0
2024-01-16 12:25:00,53.51,53.52,53.44,53.5,22838.0,53.2732,53.2832,53.2035,53.2633,22838.0
2024-01-16 12:30:00,53.48,53.51,53.44,53.48,15536.0,53.2434,53.2732,53.2035,53.2434,15536.0
2024-01-16 12:35:00,53.48,53.6,53.48,53.5,63285.0,53.2434,53.3628,53.2434,53.2633,63285.0
2024-01-16 12:40:00,53.51,53.62,53.5,53.62,40028.0,53.2732,53.3827,53.2633,53.3827,40028.0
2024-01-16 12:45:00,53.62,53.65,53.57,53.59,28696.0,53.3827,53.4126,53.333,53.3529,28696.0
2024-01-16 12:50:00,53.58,53.69,53.57,53.68,22819.0,53.3429,53.4524,53.333,53.4425,22819.0
2024-01-16 12:55:00,53.69,53.7,53.54,53.54,19022.0,53.4524,53.4624,53.3031,53.3031,19022.0
2024-01-16 13:00:00,53.54,53.55,53.43,53.45,23305.0,53.3031,53.3131,53.1936,53.2135,23305.0
2024-01-16 13:05:00,53.45,53.51,53.44,53.5,24014.0,53.2135,53.2732,53.2035,53.2633,24014.0
2024-01-16 13:10:00,53.5,53.63,53.5,53.63,8698.0,53.2633,53.3927,53.2633,53.3927,8698.0
2024-01-16 13:15:00,53.63,53.71,53.61,53.65,25299.0,53.3927,53.4723,53.3728,53.4126,25299.0
2024-01-16 13:20:00,53.65,53.65,53.53,53.62,13909.0,53.4126,53.4126,53.2931,53.3827,13909.0
2024-01-16 13:25:00,53.62,53.8,53.61,53.79,38971.0,53.3827,53.5619,53.3728,53.552,38971.0
2024-01-16 13:30:00,53.8,53.86,53.73,53.8,18181.0,53.5619,53.6217,53.4923,53.5619,18181.0
2024-01-16 13:35:00,53.8,53.87,53.77,53.8,48425.0,53.5619,53.6316,53.5321,53.5619,48425.0
2024-01-16 13:40:00,53.81,53.83,53.65,53.66,11426.0,53.5719,53.5918,53.4126,53.4226,11426.0
2024-01-16 13:45:00,53.67,53.76,53.65,53.75,28684.0,53.4325,53.5221,53.4126,53.5122,28684.0
2024-01-16 13:50:00,53.74,53.74,53.61,53.65,14868.0,53.5022,53.5022,53.3728,53.4126,14868.0
2024-01-16 13:55:00,53.65,53.7,53.65,53.69,11892.0,53.4126,53.4624,53.4126,53.4524,11892.0
2024-01-16 14:00:00,53.69,53.7,53.58,53.58,20816.0,53.4524,53.4624,53.3429,53.3429,20816.0
2024-01-16 14:05:00,53.59,53.61,53.58,53.59,21239.0,53.3529,53.3728,53.3429,53.3529,21239.0
2024-01-16 14:10:00,53.59,53.61,53.58,53.61,14814.0,53.3529,53.3728,53.3429,53.3728,14814.0
2024-01-16 14:15:00,53.61,53.61,53.57,53.57,26111.0,53.3728,53.3728,53.333,53.333,26111.0
2024-01-16 14:20:00,53.57,53.59,53.49,53.52,35003.0,53.333,53.3529,53.2533,53.2832,35003.0
2024-01-16 14:25:00,53.52,53.6,53.51,53.58,17811.0,53.2832,53.3628,53.2732,53.3429,17811.0
2024-01-16 14:30:00,53.58,53.61,53.55,53.6,21093.0,53.3429,53.3728,53.3131,53.3628,21093.0
2024-01-16 14:35:00,53.6,53.61,53.53,53.58,31251.0,53.3628,53.3728,53.2931,53.3429,31251.0
2024-01-16 14:40:00,53.58,53.61,53.56,53.61,11382.0,53.3429,53.3728,53.323,53.3728,11382.0
2024-01-16 14:45:00,53.61,53.62,53.56,53.6,22880.0,53.3728,53.3827,53.323,53.3628,22880.0
2024-01-16 14:50:00,53.6,53.69,53.59,53.68,14944.0,53.3628,53.4524,53.3529,53.4425,14944.0
2024-01-16 14:55:00,53.67,53.74,53.65,53.66,67322.0,53.4325,53.5022,53.4126,53.4226,67322.0
2024-01-16 15:00:00,53.63,53.64,53.56,53.57,14795.0,53.3927,53.4027,53.323,53.333,14795.0
2024-01-16 15:05:00,53.56,53.61,53.55,53.6,18687.0,53.323,53.3728,53.3131,53.3628,18687.0
2024-01-16 15:10:00,53.59,53.6,53.42,53.44,43804.0,53.3529,53.3628,53.1836,53.2035,43804.0
2024-01-16 15:15:00,53.44,53.53,53.43,53.53,16708.0,53.2035,53.2931,53.1936,53.2931,16708.0
2024-01-16 15:20:00,53.53,53.53,53.48,53.51,19443.0,53.2931,53.2931,53.2434,53.2732,19443.0
2024-01-16 15:25:00,53.5,53.52,53.42,53.44,22434.0,53.2633,53.2832,53.1836,53.2035,22434.0
2024-01-16 15:30:00,53.44,53.47,53.39,53.4,31352.0,53.2035,53.2334,53.1538,53.1637,31352.0
2024-01-16 15:35:00,53.4,53.45,53.36,53.38,33797.0,53.1637,53.2135,53.1239,53.1438,33797.0
2024-01-16 15:40:00,53.38,53.4,53.29,53.39,50705.0,53.1438,53.1637,53.0542,53.1538,50705.0
2024-01-16 15:45:00,53.39,53.42,53.34,53.4,58519.0,53.1538,53.1836,53.104,53.1637,58519.0
2024-01-16 15:50:00,53.39,53.54,53.39,53.54,132451.0,53.1538,53.3031,53.1538,53.3031,132451.0
2024-01-16 15:55:00,53.54,53.68,53.52,53.66,289239.0,53.3031,53.4425,53.2832,53.4226,289239.0
2024-01-17 09:30:00,53.3,53.64,53.18,53.64,43636.0,53.0642,53.4027,52.9447,53.4027,43636.0
2024-01-17 09:35:00,53.59,53.83,53.53,53.79,17667.0,53.3529,53.5918,53.2931,53.552,17667.0
2024-01-17 09:40:00,53.8,53.84,53.6,53.72,11954.0,53.5619,53.6018,53.3628,53.4823,11954.0
2024-01-17 09:45:00,53.7,53.83,53.69,53.8,25452.0,53.4624,53.5918,53.4524,53.5619,25452.0
2024-01-17 09:50:00,53.84,53.94,53.83,53.91,18542.0,53.6018,53.7013,53.5918,53.6715,18542.0
2024-01-17 09:55:00,53.89,53.9,53.77,53.83,12305.0,53.6516,53.6615,53.5321,53.5918,12305.0
2024-01-17 10:00:00,53.82,53.86,53.78,53.8,22462.0,53.5819,53.6217,53.542,53.5619,22462.0
2024-01-17 10:05:00,53.8,53.99,53.77,53.96,11957.0,53.5619,53.7511,53.5321,53.7212,11957.0
2024-01-17 10:10:00,53.95,54.15,53.95,54.15,46903.0,53.7113,53.9104,53.7113,53.9104,46903.0
2024-01-17 10:15:00,54.16,54.16,53.95,53.95,13940.0,53.9204,53.9204,53.7113,53.7113,13940.0
2024-01-17 10:20:00,53.95,53.96,53.85,53.91,7498.0,53.7113,53.7212,53.6117,53.6715,7498.0
2024-01-17 10:25:00,53.91,53.97,53.87,53.95,17825.0,53.6715,53.7312,53.6316,53.7113,17825.0
2024-01-17 10:30:00,53.92,53.99,53.9,53.99,9783.0,53.6814,53.7511,53.6615,53.7511,9783.0
2024-01-17 10:35:00,53.99,54.01,53.9,53.92,14661.0,53.7511,53.771,53.6615,53.6814,14661.0
2024-01-17 10:40:00,53.91,53.91,53.82,53.82,5207.0,53.6715,53.6715,53.5819,53.5819,5207.0
2024-01-17 10:45:00,53.8,53.82,53.75,53.8,10206.0,53.5619,53.5819,53.5122,53.5619,10206.0
2024-01-17 10:50:00,53.82,53.87,53.81,53.82,5566.0,53.5819,53.6316,53.5719,53.5819,5566.0
2024-01-17 10:55:00,53.82,53.84,53.78,53.83,9598.0,53.5819,53.6018,53.542,53.5918,9598.0
2024-01-17 11:00:00,53.83,53.92,53.83,53.9,13776.0,53.5918,53.6814,53.5918,53.6615,13776.0
2024-01-17 11:05:00,53.9,53.92,53.85,53.86,18284.0,53.6615,53.6814,53.6117,53.6217,18284.0
2024-01-17 11:10:00,53.86,53.9,53.85,53.86,4643.0,53.6217,53.6615,53.6117,53.6217,4643.0
2024-01-17 11:15:00,53.86,53.9,53.85,53.86,6037.0,53.6217,53.6615,53.6117,53.6217,6037.0
2024-01-17 11:20:00,53.86,53.89,53.79,53.88,8826.0,53.6217,53.6516,53.552,53.6416,8826.0
2024-01-17 11:25:00,53.89,53.93,53.88,53.91,17039.0,53.6516,53.6914,53.6416,53.6715,17039.0
2024-01-17 11:30:00,53.9,53.91,53.86,53.87,11599.0,53.6615,53.6715,53.6217,53.6316,11599.0
2024-01-17 11:35:00,53.87,53.93,53.86,53.91,16687.0,53.6316,53.6914,53.6217,53.6715,16687.0
2024-01-17 11:40:00,53.91,53.96,53.9,53.96,18322.0,53.6715,53.7212,53.6615,53.7212,18322.0
2024-01-17 11:45:00,53.96,54.0,53.93,53.93,18600.0,53.7212,53.7611,53.6914,53.6914,18600.0
2024-01-17 11:50:00,53.93,53.93,53.87,53.91,4188.0,53.6914,53.6914,53.6316,53.6715,4188.0
2024-01-17 11:55:00,53.91,53.91,53.83,53.83,19209.0,53.6715,53.6715,53.5918,53.5918,19209.0
2024-01-17 12:00:00,53.82,53.83,53.78,53.79,6185.0,53.5819,53.5918,53.542,53.552,6185.0
2024-01-17 12:05:00,53.79,53.85,53.78,53.8,5465.0,53.552,53.6117,53.542,53.5619,5465.0
2024-01-17 12:10:00,53.79,53.85,53.78,53.83,3885.0,53.552,53.6117,53.542,53.5918,3885.0
2024-01-17 12:15:00,53.82,53.82,53.78,53.79,3908.0,53.5819,53.5819,53.542,53.552,3908.0
2024-01-17 12:20:00,53.79,53.81,53.78,53.81,3974.0,53.552,53.5719,53.542,53.5719,3974.0
2024-01-17 12:25:00,53.83,53.85,53.81,53.83,7485.0,53.5918,53.6117,53.5719,53.5918,7485.0
2024-01-17 12:30:00,53.84,53.84,53.78,53.79,7267.0,53.6018,53.6018,53.542,53.552,7267.0
2024-01-17 12:35:00,53.78,53.8,53.77,53.79,2692.0,53.542,53.5619,53.5321,53.552,2692.0
2024-01-17 12:40:00,53.79,53.79,53.66,53.69,44207.0,53.552,53.552,53.4226,53.4524,44207.0
2024-01-17 12:45:00,53.69,53.73,53.68,53.71,7968.0,53.4524,53.4923,53.4425,53.4723,7968.0
2024-01-17 12:50:00,53.72,53.74,53.69,53.72,12071.0,53.4823,53.5022,53.4524,53.4823,12071.0
2024-01-17 12:55:00,53.72,53.75,53.67,53.68,8550.0,53.4823,53.5122,53.4325,53.4425,8550.0
2024-01-17 13:00:00,53.68,53.69,53.63,53.68,12868.0,53.4425,53.4524,53.3927,53.4425,12868.0
2024-01-17 13:05:00,53.68,53.71,53.66,53.66,8911.0,53.4425,53.4723,53.4226,53.4226,8911.0
2024-01-17 13:10:00,53.66,53.67,53.63,53.64,12402.0,53.4226,53.4325,53.3927,53.4027,12402.0
2024-01-17 13:15:00,53.63,53.65,53.61,53.65,6425.0,53.3927,53.4126,53.3728,53.4126,6425.0
2024-01-17 13:20:00,53.64,53.64,53.59,53.59,10429.0,53.4027,53.4027,53.3529,53.3529,10429.0
2024-01-17 13:25:00,53.59,53.62,53.58,53.59,7581.0,53.3529,53.3827,53.3429,53.3529,7581.0
2024-01-17 13:30:00,53.58,53.67,53.57,53.66,11943.0,53.3429,53.4325,53.333,53.4226,11943.0
2024-01-17 13:35:00,53.66,53.67,53.6,53.63,9467.0,53.4226,53.4325,53.3628,53.3927,9467.0
2024-01-17 13:40:00,53.62,53.65,53.61,53.65,13588.0,53.3827,53.4126,53.3728,53.4126,13588.0
2024-01-17 13:45:00,53.66,53.66,53.62,53.63,31235.0,53.4226,53.4226,53.3827,53.3927,31235.0
2024-01-17 13:50:00,53.63,53.74,53.63,53.74,18316.0,53.3927,53.5022,53.3927,53.5022,18316.0
2024-01-17 13:55:00,53.74,53.74,53.68,53.69,18359.0,53.5022,53.5022,53.4425,53.4524,18359.0
2024-01-17 14:00:00,53.69,53.71,53.67,53.68,6210.0,53.4524,53.4723,53.4325,53.4425,6210.0
2024-01-17 14:05:00,53.67,53.68,53.6,53.61,7182.0,53.4325,53.4425,53.3628,53.3728,7182.0
2024-01-17 14:10:00,53.62,53.65,53.55,53.56,14005.0,53.3827,53.4126,53.3131,53.323,14005.0
2024-01-17 14:15:00,53.56,53.62,53.55,53.58,6018.0,53.323,53.3827,53.3131,53.3429,6018.0
2024-01-17 14:20:00,53.58,53.6,53.56,53.58,15659.0,53.3429,53.3628,53.323,53.3429,15659.0
2024-01-17 14:25:00,53.58,53.61,53.57,53.58,15321.0,53.3429,53.3728,53.333,53.3429,15321.0
2024-01-17 14:30:00,53.58,53.6,53.56,53.57,14340.0,53.3429,53.3628,53.323,53.333,14340.0
2024-01-17 14:35:00,53.57,53.57,53.54,53.55,7658.0,53.333,53.333,53.3031,53.3131,7658.0
2024-01-17 14:40:00,53.55,53.57,53.52,53.56,22332.0,53.3131,53.333,53.2832,53.323,22332.0
2024-01-17 14:45:00,53.56,53.56,53.53,53.55,10912.0,53.323,53.323,53.2931,53.3131,10912.0
2024-01-17 14:50:00,53.55,53.56,53.5,53.51,18707.0,53.3131,53.323,53.2633,53.2732,18707.0
2024-01-17 14:55:00,53.51,53.54,53.5,53.52,11938.0,53.2732,53.3031,53.2633,53.2832,11938.0
2024-01-17 15:00:00,53.51,53.51,53.45,53.48,18653.0,53.2732,53.2732,53.2135,53.2434,18653.0
2024-01-17 15:05:00,53.48,53.48,53.41,53.41,9993.0,53.2434,53.2434,53.1737,53.1737,9993.0
2024-01-17 15:10:00,53.41,53.41,53.32,53.34,15713.0,53.1737,53.1737,53.0841,53.104,15713.0
2024-01-17 15:15:00,53.33,53.4,53.3,53.39,47871.0,53.094,53.1637,53.0642,53.1538,47871.0
2024-01-17 15:20:00,53.39,53.4,53.31,53.33,21836.0,53.1538,53.1637,53.0741,53.094,21836.0
2024-01-17 15:25:00,53.33,53.35,53.29,53.3,37152.0,53.094,53.1139,53.0542,53.0642,37152.0
2024-01-17 15:30:00,53.31,53.39,53.3,53.39,44118.0,53.0741,53.1538,53.0642,53.1538,44118.0
2024-01-17 15:35:00,53.39,53.44,53.38,53.4,36073.0,53.1538,53.2035,53.1438,53.1637,36073.0
2024-01-17 15:40:00,53.4,53.49,53.4,53.44,28032.0,53.1637,53.2533,53.1637,53.2035,28032.0
2024-01-17 15:45:00,53.45,53.5,53.43,53.44,26227.0,53.2135,53.2633,53.1936,53.2035,26227.0
2024-01-17 15:50:00,53.44,53.55,53.43,53.55,80686.0,53.2035,53.3131,53.1936,53.3131,80686.0
2024-01-17 15:55:00,53.55,53.62,53.53,53.56,224232.0,53.3131,53.3827,53.2931,53.323,224232.0
2024-01-18 09:30:00,53.95,54.07,53.8,53.94,24740.0,53.7113,53.8308,53.5619,53.7013,24740.0
2024-01-18 09:35:00,53.93,54.05,53.82,53.98,12485.0,53.6914,53.8108,53.5819,53.7412,12485.0
2024-01-18 09:40:00,54.0,54.06,53.96,54.05,25455.0,53.7611,53.8208,53.7212,53.8108,25455.0
2024-01-18 09:45:00,54.05,54.17,54.01,54.16,15926.0,53.8108,53.9303,53.771,53.9204,15926.0
2024-01-18 09:50:00,54.17,54.34,54.13,54.2,167344.0,53.9303,54.0996,53.8905,53.9602,167344.0
2024-01-18 09:55:00,54.23,54.32,54.23,54.32,19243.0,53.99,54.0796,53.99,54.0796,19243.0
2024-01-18 10:00:00,54.31,54.47,54.28,54.46,41680.0,54.0697,54.229,54.0398,54.219,41680.0
2024-01-18 10:05:00,54.47,54.65,54.47,54.63,65057.0,54.229,54.4082,54.229,54.3883,65057.0
2024-01-18 10:10:00,54.63,54.76,54.54,54.72,94364.0,54.3883,54.5177,54.2987,54.4779,94364.0
2024-01-18 10:15:00,54.72,54.87,54.64,54.82,57510.0,54.4779,54.6272,54.3982,54.5774,57510.0
2024-01-18 10:20:00,54.83,54.88,54.72,54.86,178701.0,54.5874,54.6372,54.4779,54.6173,178701.0
2024-01-18 10:25:00,54.84,54.87,54.78,54.82,60754.0,54.5973,54.6272,54.5376,54.5774,60754.0
2024-01-18 10:30:00,54.83,54.84,54.61,54.64,33934.0,54.5874,54.5973,54.3684,54.3982,33934.0
2024-01-18 10:35:00,54.64,54.76,54.62,54.66,25590.0,54.3982,54.5177,54.3783,54.4181,25590.0
2024-01-18 10:40:00,54.66,54.68,54.6,54.68,22503.0,54.4181,54.4381,54.3584,54.4381,22503.0
2024-01-18 10:45:00,54.67,54.76,54.65,54.74,24754.0,54.4281,54.5177,54.4082,54.4978,24754.0
2024-01-18 10:50:00,54.78,54.78,54.72,54.72,9372.0,54.5376,54.5376,54.4779,54.4779,9372.0
2024-01-18 10:55:00,54.72,54.76,54.69,54.76,16864.0,54.4779,54.5177,54.448,54.5177,16864.0
2024-01-18 11:00:00,54.76,54.77,54.54,54.54,43964.0,54.5177,54.5277,54.2987,54.2987,43964.0
2024-01-18 11:05:00,54.52,54.64,54.5,54.6,21306.0,54.2788,54.3982,54.2589,54.3584,21306.0
2024-01-18 11:10:00,54.6,54.63,54.58,54.6,27923.0,54.3584,54.3883,54.3385,54.3584,27923.0
2024-01-18 11:15:00,54.59,54.59,54.43,54.46,19990.0,54.3485,54.3485,54.1892,54.219,19990.0
2024-01-18 11:20:00,54.45,54.54,54.43,54.51,20820.0,54.2091,54.2987,54.1892,54.2688,20820.0
2024-01-18 11:25:00,54.5,54.53,54.49,54.51,6153.0,54.2589,54.2887,54.2489,54.2688,6153.0
2024-01-18 11:30:00,54.5,54.55,54.45,54.54,21645.0,54.2589,54.3086,54.2091,54.2987,21645.0
2024-01-18 11:35:00,54.55,54.62,54.54,54.62,7316.0,54.3086,54.3783,54.2987,54.3783,7316.0
2024-01-18 11:40:00,54.62,54.62,54.53,54.55,11072.0,54.3783,54.3783,54.2887,54.3086,11072.0
2024-01-18 11:45:00,54.55,54.55,54.48,54.51,20965.0,54.3086,54.3086,54.2389,54.2688,20965.0
2024-01-18 11:50:00,54.5,54.52,54.43,54.45,17474.0,54.2589,54.2788,54.1892,54.2091,17474.0
2024-01-18 11:55:00,54.44,54.45,54.34,54.35,8439.0,54.1991,54.2091,54.0996,54.1095,8439.0
2024-01-18 12:00:00,54.34,54.34,54.27,54.34,12877.0,54.0996,54.0996,54.0299,54.0996,12877.0
2024-01-18 12:05:00,54.35,54.38,54.34,54.38,7434.0,54.1095,54.1394,54.0996,54.1394,7434.0
2024-01-18 12:10:00,54.39,54.49,54.38,54.49,15332.0,54.1493,54.2489,54.1394,54.2489,15332.0
2024-01-18 12:15:00,54.49,54.54,54.45,54.53,13790.0,54.2489,54.2987,54.2091,54.2887,13790.0
2024-01-18 12:20:00,54.54,54.58,54.51,54.54,9649.0,54.2987,54.3385,54.2688,54.2987,9649.0
2024-01-18 12:25:00,54.54,54.57,54.5,54.52,16130.0,54.2987,54.3285,54.2589,54.2788,16130.0
2024-01-18 12:30:00,54.53,54.53,54.48,54.5,14684.0,54.2887,54.2887,54.2389,54.2589,14684.0
2024-01-18 12:35:00,54.5,54.52,54.46,54.48,22126.0,54.2589,54.2788,54.219,54.2389,22126.0
2024-01-18 12:40:00,54.48,54.5,54.44,54.49,10774.0,54.2389,54.2589,54.1991,54.2489,10774.0
2024-01-18 12:45:00,54.49,54.54,54.48,54.54,47338.0,54.2489,54.2987,54.2389,54.2987,47338.0
2024-01-18 12:50:00,54.56,54.6,54.55,54.6,11789.0,54.3186,54.3584,54.3086,54.3584,11789.0
2024-01-18 12:55:00,54.61,54.61,54.55,54.56,10527.0,54.3684,54.3684,54.3086,54.3186,10527.0
2024-01-18 13:00:00,54.57,54.59,54.52,54.58,9466.0,54.3285,54.3485,54.2788,54.3385,9466.0
2024-01-18 13:05:00,54.58,54.62,54.54,54.58,29548.0,54.3385,54.3783,54.2987,54.3385,29548.0
2024-01-18 13:10:00,54.59,54.63,54.58,54.63,12343.0,54.3485,54.3883,54.3385,54.3883,12343.0
2024-01-18 13:15:00,54.63,54.65,54.61,54.64,17863.0,54.3883,54.4082,54.3684,54.3982,17863.0
2024-01-18 13:20:00,54.63,54.65,54.6,54.63,5893.0,54.3883,54.4082,54.3584,54.3883,5893.0
2024-01-18 13:25:00,54.63,54.66,54.56,54.64,16000.0,54.3883,54.4181,54.3186,54.3982,16000.0
2024-01-18 13:30:00,54.64,54.67,54.63,54.65,41240.0,54.3982,54.4281,54.3883,54.4082,41240.0
2024-01-18 13:35:00,54.66,54.78,54.64,54.77,15537.0,54.4181,54.5376,54.3982,54.5277,15537.0
2024-01-18 13:40:00,54.77,54.8,54.76,54.77,14242.0,54.5277,54.5575,54.5177,54.5277,14242.0
2024-01-18 13:45:00,54.78,54.82,54.75,54.8,25076.0,54.5376,54.5774,54.5077,54.5575,25076.0
2024-01-18 13:50:00,54.8,54.87,54.79,54.86,11136.0,54.5575,54.6272,54.5476,54.6173,11136.0
2024-01-18 13:55:00,54.86,54.86,54.79,54.79,9365.0,54.6173,54.6173,54.5476,54.5476,9365.0
2024-01-18 14:00:00,54.79,54.84,54.78,54.82,15342.0,54.5476,54.5973,54.5376,54.5774,15342.0
2024-01-18 14:05:00,54.81,54.84,54.78,54.82,13524.0,54.5675,54.5973,54.5376,54.5774,13524.0
2024-01-18 14:10:00,54.82,54.9,54.82,54.89,9085.0,54.5774,54.6571,54.5774,54.6471,9085.0
2024-01-18 14:15:00,54.88,54.93,54.85,54.86,20579.0,54.6372,54.6869,54.6073,54.6173,20579.0
2024-01-18 14:20:00,54.87,54.98,54.84,54.97,12053.0,54.6272,54.7367,54.5973,54.7268,12053.0
2024-01-18 14:25:00,54.96,55.02,54.95,55.0,36040.0,54.7168,54.7766,54.7069,54.7566,36040.0
2024-01-18 14:30:00,55.0,55.04,55.0,55.02,6594.0,54.7566,54.7965,54.7566,54.7766,6594.0
2024-01-18 14:35:00,55.02,55.07,55.02,55.05,10111.0,54.7766,54.8263,54.7766,54.8064,10111.0
2024-01-18 14:40:00,55.05,55.07,54.99,55.01,10589.0,54.8064,54.8263,54.7467,54.7666,10589.0
2024-01-18 14:45:00,55.01,55.05,54.97,55.02,15560.0,54.7666,54.8064,54.7268,54.7766,15560.0
2024-01-18 14:50:00,55.02,55.07,55.0,55.06,14306.0,54.7766,54.8263,54.7566,54.8164,14306.0
2024-01-18 14:55:00,55.07,55.15,55.06,55.15,39371.0,54.8263,54.906,54.8164,54.906,39371.0
2024-01-18 15:00:00,55.15,55.16,55.09,55.12,16628.0,54.906,54.9159,54.8462,54.8761,16628.0
2024-01-18 15:05:00,55.13,55.21,55.12,55.2,20234.0,54.8861,54.9657,54.8761,54.9558,20234.0
2024-01-18 15:10:00,55.2,55.21,55.13,55.13,27372.0,54.9558,54.9657,54.8861,54.8861,27372.0
2024-01-18 15:15:00,55.12,55.19,55.12,55.16,25704.0,54.8761,54.9458,54.8761,54.9159,25704.0
2024-01-18 15:20:00,55.16,55.2,55.14,55.18,18229.0,54.9159,54.9558,54.896,54.9358,18229.0
2024-01-18 15:25:00,55.18,55.2,55.15,55.18,17593.0,54.9358,54.9558,54.906,54.9358,17593.0
2024-01-18 15:30:00,55.18,55.21,55.12,55.14,42859.0,54.9358,54.9657,54.8761,54.896,42859.0
2024-01-18 15:35:00,55.14,55.15,55.1,55.1,37805.0,54.896,54.906,54.8562,54.8562,37805.0
2024-01-18 15:40:00,55.1,55.16,55.07,55.07,28893.0,54.8562,54.9159,54.8263,54.8263,28893.0
2024-01-18 15:45:00,55.07,55.19,55.07,55.19,40510.0,54.8263,54.9458,54.8263,54.9458,40510.0
2024-01-18 15:50:00,55.2,55.28,55.18,55.23,68405.0,54.9558,55.0354,54.9358,54.9856,68405.0
2024-01-18 15:55:00,55.23,55.23,55.15,55.19,183333.0,54.9856,54.9856,54.906,54.9458,183333.0
2024-01-19 09:30:00,55.25,55.39,54.99,55.04,127955.0,55.0055,55.1449,54.7467,54.7965,127955.0
2024-01-19 09:35:00,55.03,55.09,54.95,55.0,13204.0,54.7865,54.8462,54.7069,54.7566,13204.0
2024-01-19 09:40:00,54.98,55.08,54.94,55.08,21703.0,54.7367,54.8363,54.6969,54.8363,21703.0
2024-01-19 09:45:00,55.08,55.11,54.98,55.01,34076.0,54.8363,54.8662,54.7367,54.7666,34076.0
2024-01-19 09:50:00,55.01,55.03,54.96,54.96,15668.0,54.7666,54.7865,54.7168,54.7168,15668.0
2024-01-19 09:55:00,54.96,55.07,54.95,55.05,10702.0,54.7168,54.8263,54.7069,54.8064,10702.0
2024-01-19 10:00:00,55.07,55.15,54.98,55.09,13635.0,54.8263,54.906,54.7367,54.8462,13635.0
2024-01-19 10:05:00,55.1,55.1,54.94,55.06,77525.0,54.8562,54.8562,54.6969,54.8164,77525.0
2024-01-19 10:10:00,55.06,55.11,55.03,55.09,11519.0,54.8164,54.8662,54.7865,54.8462,11519.0
2024-01-19 10:15:00,55.08,55.16,55.08,55.15,5461.0,54.8363,54.9159,54.8363,54.906,5461.0
2024-01-19 10:20:00,55.15,55.16,55.07,55.1,15101.0,54.906,54.9159,54.8263,54.8562,15101.0
2024-01-19 10:25:00,55.1,55.15,55.03,55.15,8828.0,54.8562,54.906,54.7865,54.906,8828.0
2024-01-19 10:30:00,55.14,55.15,55.04,55.07,18622.0,54.896,54.906,54.7965,54.8263,18622.0
2024-01-19 10:35:00,55.08,55.16,55.07,55.11,15312.0,54.8363,54.9159,54.8263,54.8662,15312.0
2024-01-19 10:40:00,55.11,55.21,55.1,55.21,14336.0,54.8662,54.9657,54.8562,54.9657,14336.0
2024-01-19 10:45:00,55.22,55.31,55.21,55.3,15272.0,54.9757,55.0653,54.9657,55.0553,15272.0
2024-01-19 10:50:00,55.3,55.32,55.2,55.22,12341.0,55.0553,55.0752,54.9558,54.9757,12341.0
2024-01-19 10:55:00,55.23,55.29,55.2,55.23,16852.0,54.9856,55.0454,54.9558,54.9856,16852.0
2024-01-19 11:00:00,55.25,55.31,55.19,55.3,18789.0,55.0055,55.0653,54.9458,55.0553,18789.0
2024-01-19 11:05:00,55.3,55.35,55.27,55.32,25465.0,55.0553,55.1051,55.0254,55.0752,25465.0
2024-01-19 11:10:00,55.32,55.4,55.3,55.3,20087.0,55.0752,55.1549,55.0553,55.0553,20087.0
2024-01-19 11:15:00,55.28,55.34,55.26,55.32,30394.0,55.0354,55.0951,55.0155,55.0752,30394.0
2024-01-19 11:20:00,55.36,55.41,55.36,55.41,5170.0,55.115,55.1648,55.115,55.1648,5170.0
2024-01-19 11:25:00,55.4,55.45,55.36,55.38,9883.0,55.1549,55.2046,55.115,55.135,9883.0
2024-01-19 11:30:00,55.37,55.4,55.33,55.37,11416.0,55.125,55.1549,55.0852,55.125,11416.0
2024-01-19 11:35:00,55.37,55.42,55.37,55.41,18979.0,55.125,55.1748,55.125,55.1648,18979.0
2024-01-19 11:40:00,55.41,55.42,55.38,55.4,9236.0,55.1648,55.1748,55.135,55.1549,9236.0
2024-01-19 11:45:00,55.4,55.42,55.32,55.33,15666.0,55.1549,55.1748,55.0752,55.0852,15666.0
2024-01-19 11:50:00,55.34,55.41,55.33,55.39,10458.0,55.0951,55.1648,55.0852,55.1449,10458.0
2024-01-19 11:55:00,55.4,55.47,55.4,55.47,12297.0,55.1549,55.2246,55.1549,55.2246,12297.0
2024-01-19 12:00:00,55.46,55.46,55.37,55.39,6128.0,55.2146,55.2146,55.125,55.1449,6128.0
2024-01-19 12:05:00,55.39,55.43,55.36,55.42,7833.0,55.1449,55.1847,55.115,55.1748,7833.0
2024-01-19 12:10:00,55.41,55.48,55.38,55.44,13026.0,55.1648,55.2345,55.135,55.1947,13026.0
2024-01-19 12:15:00,55.46,55.46,55.42,55.43,3599.0,55.2146,55.2146,55.1748,55.1847,3599.0
2024-01-19 12:20:00,55.43,55.47,55.41,55.46,5764.0,55.1847,55.2246,55.1648,55.2146,5764.0
2024-01-19 12:25:00,55.45,55.46,55.42,55.44,6793.0,55.2046,55.2146,55.1748,55.1947,6793.0
2024-01-19 12:30:00,55.44,55.53,55.43,55.49,28288.0,55.1947,55.2843,55.1847,55.2445,28288.0
2024-01-19 12:35:00,55.52,55.54,55.46,55.47,4578.0,55.2743,55.2943,55.2146,55.2246,4578.0
2024-01-19 12:40:00,55.47,55.61,55.44,55.61,28472.0,55.2246,55.3639,55.1947,55.3639,28472.0
2024-01-19 12:45:00,55.61,55.65,55.59,55.6,17548.0,55.3639,55.4038,55.344,55.354,17548.0
2024-01-19 12:50:00,55.61,55.63,55.58,55.61,10445.0,55.3639,55.3839,55.3341,55.3639,10445.0
2024-01-19 12:55:00,55.62,55.68,55.62,55.66,10726.0,55.3739,55.4336,55.3739,55.4137,10726.0
2024-01-19 13:00:00,55.66,55.67,55.63,55.66,11754.0,55.4137,55.4237,55.3839,55.4137,11754.0
2024-01-19 13:05:00,55.66,55.76,55.66,55.75,23173.0,55.4137,55.5133,55.4137,55.5033,23173.0
2024-01-19 13:10:00,55.75,55.75,55.69,55.73,13486.0,55.5033,55.5033,55.4436,55.4834,13486.0
2024-01-19 13:15:00,55.72,55.76,55.7,55.72,22114.0,55.4735,55.5133,55.4535,55.4735,22114.0
2024-01-19 13:20:00,55.73,55.75,55.69,55.69,5454.0,55.4834,55.5033,55.4436,55.4436,5454.0
2024-01-19 13:25:00,55.68,55.74,55.65,55.72,10449.0,55.4336,55.4934,55.4038,55.4735,10449.0
2024-01-19 13:30:00,55.74,55.75,55.7,55.73,12753.0,55.4934,55.5033,55.4535,55.4834,12753.0
2024-01-19 13:35:00,55.74,55.75,55.7,55.72,6105.0,55.4934,55.5033,55.4535,55.4735,6105.0
2024-01-19 13:40:00,55.72,55.8,55.71,55.79,24300.0,55.4735,55.5531,55.4635,55.5431,24300.0
2024-01-19 13:45:00,55.79,55.79,55.72,55.75,9057.0,55.5431,55.5431,55.4735,55.5033,9057.0
2024-01-19 13:50:00,55.75,55.76,55.74,55.75,4828.0,55.5033,55.5133,55.4934,55.5033,4828.0
2024-01-19 13:55:00,55.75,55.82,55.75,55.82,11410.0,55.5033,55.573,55.5033,55.573,11410.0
2024-01-19 14:00:00,55.81,55.82,55.77,55.79,10213.0,55.5631,55.573,55.5232,55.5431,10213.0
2024-01-19 14:05:00,55.78,55.83,55.77,55.83,11408.0,55.5332,55.583,55.5232,55.583,11408.0
2024-01-19 14:10:00,55.84,55.88,55.83,55.86,18390.0,55.5929,55.6327,55.583,55.6128,18390.0
2024-01-19 14:15:00,55.87,55.89,55.82,55.85,20291.0,55.6228,55.6427,55.573,55.6029,20291.0
2024-01-19 14:20:00,55.85,55.89,55.82,55.86,14073.0,55.6029,55.6427,55.573,55.6128,14073.0
2024-01-19 14:25:00,55.86,55.93,55.84,55.89,37544.0,55.6128,55.6825,55.5929,55.6427,37544.0
2024-01-19 14:30:00,55.9,55.92,55.75,55.75,10384.0,55.6527,55.6726,55.5033,55.5033,10384.0
2024-01-19 14:35:00,55.74,55.77,55.69,55.77,9733.0,55.4934,55.5232,55.4436,55.5232,9733.0
2024-01-19 14:40:00,55.78,55.79,55.67,55.74,6756.0,55.5332,55.5431,55.4237,55.4934,6756.0
2024-01-19 14:45:00,55.73,55.79,55.72,55.77,16391.0,55.4834,55.5431,55.4735,55.5232,16391.0
2024-01-19 14:50:00,55.77,55.77,55.73,55.75,5649.0,55.5232,55.5232,55.4834,55.5033,5649.0
2024-01-19 14:55:00,55.75,55.76,55.71,55.75,4549.0,55.5033,55.5133,55.4635,55.5033,4549.0
2024-01-19 15:00:00,55.74,55.75,55.69,55.69,14681.0,55.4934,55.5033,55.4436,55.4436,14681.0
2024-01-19 15:05:00,55.67,55.71,55.64,55.66,10011.0,55.4237,55.4635,55.3938,55.4137,10011.0
2024-01-19 15:10:00,55.68,55.71,55.64,55.7,10969.0,55.4336,55.4635,55.3938,55.4535,10969.0
2024-01-19 15:15:00,55.7,55.72,55.67,55.69,9888.0,55.4535,55.4735,55.4237,55.4436,9888.0
2024-01-19 15:20:00,55.71,55.72,55.64,55.66,12050.0,55.4635,55.4735,55.3938,55.4137,12050.0
2024-01-19 15:25:00,55.66,55.71,55.64,55.69,10216.0,55.4137,55.4635,55.3938,55.4436,10216.0
2024-01-19 15:30:00,55.69,55.7,55.64,55.67,21473.0,55.4436,55.4535,55.3938,55.4237,21473.0
2024-01-19 15:35:00,55.67,55.67,55.6,55.61,15140.0,55.4237,55.4237,55.354,55.3639,15140.0
2024-01-19 15:40:00,55.62,55.65,55.6,55.61,11936.0,55.3739,55.4038,55.354,55.3639,11936.0
2024-01-19 15:45:00,55.61,55.65,55.6,55.63,25491.0,55.3639,55.4038,55.354,55.3839,25491.0
2024-01-19 15:50:00,55.63,55.64,55.58,55.63,27411.0,55.3839,55.3938,55.3341,55.3839,27411.0
2024-01-19 15:55:00,55.63,55.75,55.63,55.74,129244.0,55.3839,55.5033,55.3839,55.4934,129244.0
2024-01-22 09:30:00,55.81,55.87,55.76,55.79,20013.0,55.5631,55.6228,55.5133,55.5431,20013.0
2024-01-22 09:35:00,55.8,55.86,55.75,55.86,13633.0,55.5531,55.6128,55.5033,55.6128,13633.0
2024-01-22 09:40:00,55.87,55.94,55.75,55.94,28269.0,55.6228,55.6925,55.5033,55.6925,28269.0
2024-01-22 09:45:00,55.94,56.0,55.92,55.92,54072.0,55.6925,55.7522,55.6726,55.6726,54072.0
2024-01-22 09:50:00,55.93,55.98,55.88,55.96,9040.0,55.6825,55.7323,55.6327,55.7124,9040.0
2024-01-22 09:55:00,55.95,56.01,55.88,56.0,14290.0,55.7024,55.7622,55.6327,55.7522,14290.0
2024-01-22 10:00:00,55.97,56.05,55.94,56.04,17332.0,55.7223,55.802,55.6925,55.792,17332.0
2024-01-22 10:05:00,56.03,56.13,56.01,56.13,11880.0,55.7821,55.8816,55.7622,55.8816,11880.0
2024-01-22 10:10:00,56.14,56.16,56.1,56.13,8185.0,55.8916,55.9115,55.8518,55.8816,8185.0
2024-01-22 10:15:00,56.14,56.14,56.02,56.03,16779.0,55.8916,55.8916,55.7721,55.7821,16779.0
2024-01-22 10:20:00,56.05,56.06,56.01,56.05,7938.0,55.802,55.8119,55.7622,55.802,7938.0
2024-01-22 10:25:00,56.06,56.1,56.02,56.07,6145.0,55.8119,55.8518,55.7721,55.8219,6145.0
2024-01-22 10:30:00,56.05,56.05,55.98,56.0,19529.0,55.802,55.802,55.7323,55.7522,19529.0
2024-01-22 10:35:00,56.0,56.08,56.0,56.08,3135.0,55.7522,55.8319,55.7522,55.8319,3135.0
2024-01-22 10:40:00,56.08,56.11,56.06,56.11,21721.0,55.8319,55.8617,55.8119,55.8617,21721.0
2024-01-22 10:45:00,56.09,56.09,56.03,56.06,13558.0,55.8418,55.8418,55.7821,55.8119,13558.0
2024-01-22 10:50:00,56.05,56.08,56.02,56.03,6175.0,55.802,55.8319,55.7721,55.7821,6175.0
2024-01-22 10:55:00,56.03,56.05,55.99,56.05,12944.0,55.7821,55.802,55.7423,55.802,12944.0
2024-01-22 11:00:00,56.05,56.05,55.98,56.02,12168.0,55.802,55.802,55.7323,55.7721,12168.0
2024-01-22 11:05:00,56.03,56.1,56.03,56.08,21131.0,55.7821,55.8518,55.7821,55.8319,21131.0
2024-01-22 11:10:00,56.08,56.1,56.06,56.08,6998.0,55.8319,55.8518,55.8119,55.8319,6998.0
2024-01-22 11:15:00,56.09,56.14,56.07,56.14,2750.0,55.8418,55.8916,55.8219,55.8916,2750.0
2024-01-22 11:20:00,56.15,56.18,56.14,56.18,4715.0,55.9016,55.9314,55.8916,55.9314,4715.0
2024-01-22 11:25:00,56.18,56.26,56.17,56.22,31088.0,55.9314,56.0111,55.9215,55.9712,31088.0
2024-01-22 11:30:00,56.22,56.22,56.2,56.22,10898.0,55.9712,55.9712,55.9513,55.9712,10898.0
2024-01-22 11:35:00,56.22,56.25,56.19,56.23,24243.0,55.9712,56.0011,55.9414,55.9812,24243.0
2024-01-22 11:40:00,56.22,56.27,56.2,56.27,11091.0,55.9712,56.021,55.9513,56.021,11091.0
2024-01-22 11:45:00,56.26,56.47,56.26,56.47,111769.0,56.0111,56.2201,56.0111,56.2201,111769.0
2024-01-22 11:50:00,56.47,56.5,56.4,56.43,43782.0,56.2201,56.25,56.1504,56.1803,43782.0
2024-01-22 11:55:00,56.42,56.54,56.41,56.5,37157.0,56.1704,56.2898,56.1604,56.25,37157.0
2024-01-22 12:00:00,56.5,56.51,56.34,56.37,24926.0,56.25,56.26,56.0907,56.1206,24926.0
2024-01-22 12:05:00,56.36,56.36,56.27,56.32,11348.0,56.1106,56.1106,56.021,56.0708,11348.0
2024-01-22 12:10:00,56.3,56.32,56.23,56.24,4687.0,56.0509,56.0708,55.9812,55.9912,4687.0
2024-01-22 12:15:00,56.24,56.28,56.24,56.25,6364.0,55.9912,56.031,55.9912,56.0011,6364.0
2024-01-22 12:20:00,56.25,56.25,56.22,56.25,5147.0,56.0011,56.0011,55.9712,56.0011,5147.0
2024-01-22 12:25:00,56.24,56.24,56.21,56.22,2435.0,55.9912,55.9912,55.9613,55.9712,2435.0
2024-01-22 12:30:00,56.21,56.21,56.13,56.16,3733.0,55.9613,55.9613,55.8816,55.9115,3733.0
2024-01-22 12:35:00,56.11,56.14,56.11,56.14,1892.0,55.8617,55.8916,55.8617,55.8916,1892.0
2024-01-22 12:40:00,56.13,56.16,56.13,56.15,2975.0,55.8816,55.9115,55.8816,55.9016,2975.0
2024-01-22 12:45:00,56.15,56.15,56.09,56.09,2771.0,55.9016,55.9016,55.8418,55.8418,2771.0
2024-01-22 12:50:00,56.09,56.12,56.08,56.12,3123.0,55.8418,55.8717,55.8319,55.8717,3123.0
2024-01-22 12:55:00,56.11,56.15,56.11,56.15,1613.0,55.8617,55.9016,55.8617,55.9016,1613.0
2024-01-22 13:00:00,56.14,56.15,56.11,56.14,9319.0,55.8916,55.9016,55.8617,55.8916,9319.0
2024-01-22 13:05:00,56.15,56.17,56.12,56.12,4795.0,55.9016,55.9215,55.8717,55.8717,4795.0
2024-01-22 13:10:00,56.13,56.39,56.12,56.33,80998.0,55.8816,56.1405,55.8717,56.0808,80998.0
2024-01-22 13:15:00,56.33,56.43,56.29,56.32,39113.0,56.0808,56.1803,56.0409,56.0708,39113.0
2024-01-22 13:20:00,56.28,56.28,56.15,56.17,8219.0,56.031,56.031,55.9016,55.9215,8219.0
2024-01-22 13:25:00,56.16,56.17,56.12,56.13,5763.0,55.9115,55.9215,55.8717,55.8816,5763.0
2024-01-22 13:30:00,56.14,56.16,56.11,56.14,4218.0,55.8916,55.9115,55.8617,55.8916,4218.0
2024-01-22 13:35:00,56.14,56.21,56.13,56.2,7805.0,55.8916,55.9613,55.8816,55.9513,7805.0
2024-01-22 13:40:00,56.2,56.2,56.11,56.12,6820.0,55.9513,55.9513,55.8617,55.8717,6820.0
2024-01-22 13:45:00,56.12,56.15,56.11,56.14,8556.0,55.8717,55.9016,55.8617,55.8916,8556.0
2024-01-22 13:50:00,56.14,56.21,56.13,56.21,7382.0,55.8916,55.9613,55.8816,55.9613,7382.0
2024-01-22 13:55:00,56.21,56.21,56.12,56.13,7158.0,55.9613,55.9613,55.8717,55.8816,7158.0
2024-01-22 14:00:00,56.14,56.14,56.1,56.12,11217.0,55.8916,55.8916,55.8518,55.8717,11217.0
2024-01-22 14:05:00,56.12,56.16,56.1,56.14,4485.0,55.8717,55.9115,55.8518,55.8916,4485.0
2024-01-22 14:10:00,56.13,56.15,56.12,56.13,4027.0,55.8816,55.9016,55.8717,55.8816,4027.0
2024-01-22 14:15:00,56.12,56.12,56.05,56.06,4591.0,55.8717,55.8717,55.802,55.8119,4591.0
2024-01-22 14:20:00,56.05,56.11,56.03,56.09,10284.0,55.802,55.8617,55.7821,55.8418,10284.0
2024-01-22 14:25:00,56.09,56.13,56.08,56.1,3487.0,55.8418,55.8816,55.8319,55.8518,3487.0
2024-01-22 14:30:00,56.1,56.12,56.08,56.09,9784.0,55.8518,55.8717,55.8319,55.8418,9784.0
2024-01-22 14:35:00,56.08,56.13,56.08,56.11,6039.0,55.8319,55.8816,55.8319,55.8617,6039.0
2024-01-22 14:40:00,56.1,56.11,56.08,56.09,7125.0,55.8518,55.8617,55.8319,55.8418,7125.0
2024-01-22 14:45:00,56.09,56.09,56.05,56.06,5276.0,55.8418,55.8418,55.802,55.8119,5276.0
2024-01-22 14:50:00,56.05,56.12,56.05,56.1,7652.0,55.802,55.8717,55.802,55.8518,7652.0
2024-01-22 14:55:00,56.1,56.12,56.09,56.12,7938.0,55.8518,55.8717,55.8418,55.8717,7938.0
2024-01-22 15:00:00,56.13,56.16,56.11,56.15,13685.0,55.8816,55.9115,55.8617,55.9016,13685.0
2024-01-22 15:05:00,56.15,56.23,56.14,56.23,27103.0,55.9016,55.9812,55.8916,55.9812,27103.0
2024-01-22 15:10:00,56.22,56.26,56.17,56.18,12132.0,55.9712,56.0111,55.9215,55.9314,12132.0
2024-01-22 15:15:00,56.16,56.24,56.14,56.24,10077.0,55.9115,55.9912,55.8916,55.9912,10077.0
2024-01-22 15:20:00,56.24,56.25,56.2,56.22,9343.0,55.9912,56.0011,55.9513,55.9712,9343.0
2024-01-22 15:25:00,56.22,56.27,56.21,56.26,9932.0,55.9712,56.021,55.9613,56.0111,9932.0
2024-01-22 15:30:00,56.25,56.27,56.19,56.21,12655.0,56.0011,56.021,55.9414,55.9613,12655.0
2024-01-22 15:35:00,56.21,56.22,56.16,56.18,12910.0,55.9613,55.9712,55.9115,55.9314,12910.0
2024-01-22 15:40:00,56.18,56.21,56.15,56.16,18211.0,55.9314,55.9613,55.9016,55.9115,18211.0
2024-01-22 15:45:00,56.16,56.18,56.12,56.16,23139.0,55.9115,55.9314,55.8717,55.9115,23139.0
2024-01-22 15:50:00,56.15,56.18,56.09,56.13,38310.0,55.9016,55.9314,55.8418,55.8816,38310.0
2024-01-22 15:55:00,56.13,56.15,56.06,56.07,119670.0,55.8816,55.9016,55.8119,55.8219,119670.0
2024-01-23 09:30:00,56.1,56.22,56.04,56.14,20338.0,55.8518,55.9712,55.792,55.8916,20338.0
2024-01-23 09:35:00,56.1,56.17,56.05,56.13,11700.0,55.8518,55.9215,55.802,55.8816,11700.0
2024-01-23 09:40:00,56.18,56.23,56.17,56.22,14949.0,55.9314,55.9812,55.9215,55.9712,14949.0
2024-01-23 09:45:00,56.21,56.4,56.21,56.32,12848.0,55.9613,56.1504,55.9613,56.0708,12848.0
2024-01-23 09:50:00,56.33,56.39,56.31,56.32,11440.0,56.0808,56.1405,56.0608,56.0708,11440.0
2024-01-23 09:55:00,56.32,56.43,56.3,56.3,17845.0,56.0708,56.1803,56.0509,56.0509,17845.0
2024-01-23 10:00:00,56.3,56.32,56.24,56.24,8356.0,56.0509,56.0708,55.9912,55.9912,8356.0
2024-01-23 10:05:00,56.25,56.31,56.23,56.31,8451.0,56.0011,56.0608,55.9812,56.0608,8451.0
2024-01-23 10:10:00,56.31,56.42,56.31,56.37,5191.0,56.0608,56.1704,56.0608,56.1206,5191.0
2024-01-23 10:15:00,56.38,56.39,56.32,56.33,9484.0,56.1305,56.1405,56.0708,56.0808,9484.0
2024-01-23 10:20:00,56.34,56.38,56.31,56.34,12620.0,56.0907,56.1305,56.0608,56.0907,12620.0
2024-01-23 10:25:00,56.35,56.36,56.27,56.31,50586.0,56.1007,56.1106,56.021,56.0608,50586.0
2024-01-23 10:30:00,56.3,56.39,56.22,56.37,57680.0,56.0509,56.1405,55.9712,56.1206,57680.0
2024-01-23 10:35:00,56.36,56.44,56.35,56.37,13098.0,56.1106,56.1903,56.1007,56.1206,13098.0
2024-01-23 10:40:00,56.4,56.41,56.31,56.35,10498.0,56.1504,56.1604,56.0608,56.1007,10498.0
2024-01-23 10:45:00,56.35,56.39,56.33,56.36,13104.0,56.1007,56.1405,56.0808,56.1106,13104.0
2024-01-23 10:50:00,56.37,56.4,56.32,56.36,21011.0,56.1206,56.1504,56.0708,56.1106,21011.0
2024-01-23 10:55:00,56.36,56.36,56.23,56.31,12248.0,56.1106,56.1106,55.9812,56.0608,12248.0
2024-01-23 11:00:00,56.32,56.35,56.29,56.33,11372.0,56.0708,56.1007,56.0409,56.0808,11372.0
2024-01-23 11:05:00,56.34,56.35,56.29,56.29,10415.0,56.0907,56.1007,56.0409,56.0409,10415.0
2024-01-23 11:10:00,56.3,56.31,56.25,56.27,23190.0,56.0509,56.0608,56.0011,56.021,23190.0
2024-01-23 11:15:00,56.27,56.27,56.19,56.21,44114.0,56.021,56.021,55.9414,55.9613,44114.0
2024-01-23 11:20:00,56.21,56.21,56.12,56.12,20644.0,55.9613,55.9613,55.8717,55.8717,20644.0
2024-01-23 11:25:00,56.13,56.13,56.04,56.07,10734.0,55.8816,55.8816,55.792,55.8219,10734.0
2024-01-23 11:30:00,56.06,56.09,55.98,55.98,13276.0,55.8119,55.8418,55.7323,55.7323,13276.0
2024-01-23 11:35:00,55.99,56.1,55.99,56.09,13354.0,55.7423,55.8518,55.7423,55.8418,13354.0
2024-01-23 11:40:00,56.08,56.08,55.97,56.03,9760.0,55.8319,55.8319,55.7223,55.7821,9760.0
2024-01-23 11:45:00,56.03,56.1,56.0,56.03,12304.0,55.7821,55.8518,55.7522,55.7821,12304.0
2024-01-23 11:50:00,56.04,56.09,56.03,56.09,7311.0,55.792,55.8418,55.7821,55.8418,7311.0
2024-01-23 11:55:00,56.09,56.15,56.08,56.09,28976.0,55.8418,55.9016,55.8319,55.8418,28976.0
2024-01-23 12:00:00,56.1,56.12,56.07,56.1,10007.0,55.8518,55.8717,55.8219,55.8518,10007.0
2024-01-23 12:05:00,56.11,56.12,56.01,56.04,12167.0,55.8617,55.8717,55.7622,55.792,12167.0
2024-01-23 12:10:00,56.04,56.05,56.01,56.02,8835.0,55.792,55.802,55.7622,55.7721,8835.0
2024-01-23 12:15:00,56.02,56.06,55.99,56.05,11065.0,55.7721,55.8119,55.7423,55.802,11065.0
2024-01-23 12:20:00,56.06,56.12,56.05,56.08,14575.0,55.8119,55.8717,55.802,55.8319,14575.0
2024-01-23 12:25:00,56.08,56.13,56.08,56.11,17281.0,55.8319,55.8816,55.8319,55.8617,17281.0
2024-01-23 12:30:00,56.11,56.22,56.11,56.19,17385.0,55.8617,55.9712,55.8617,55.9414,17385.0
2024-01-23 12:35:00,56.19,56.21,56.16,56.2,8179.0,55.9414,55.9613,55.9115,55.9513,8179.0
2024-01-23 12:40:00,56.21,56.24,56.2,56.21,14619.0,55.9613,55.9912,55.9513,55.9613,14619.0
2024-01-23 12:45:00,56.21,56.24,56.2,56.23,9800.0,55.9613,55.9912,55.9513,55.9812,9800.0
2024-01-23 12:50:00,56.22,56.26,56.22,56.26,8999.0,55.9712,56.0111,55.9712,56.0111,8999.0
2024-01-23 12:55:00,56.27,56.3,56.26,56.29,10613.0,56.021,56.0509,56.0111,56.0409,10613.0
2024-01-23 13:00:00,56.29,56.29,56.25,56.26,5061.0,56.0409,56.0409,56.0011,56.0111,5061.0
2024-01-23 13:05:00,56.27,56.3,56.25,56.27,13096.0,56.021,56.0509,56.0011,56.021,13096.0
2024-01-23 13:10:00,56.27,56.3,56.27,56.29,7768.0,56.021,56.0509,56.021,56.0409,7768.0
2024-01-23 13:15:00,56.29,56.36,56.27,56.34,21774.0,56.0409,56.1106,56.021,56.0907,21774.0
2024-01-23 13:20:00,56.34,56.39,56.34,56.35,17138.0,56.0907,56.1405,56.0907,56.1007,17138.0
2024-01-23 13:25:00,56.35,56.38,56.33,56.35,13198.0,56.1007,56.1305,56.0808,56.1007,13198.0
2024-01-23 13:30:00,56.35,56.39,56.32,56.38,23372.0,56.1007,56.1405,56.0708,56.1305,23372.0
2024-01-23 13:35:00,56.37,56.4,56.34,56.4,20130.0,56.1206,56.1504,56.0907,56.1504,20130.0
2024-01-23 13:40:00,56.4,56.41,56.33,56.35,32549.0,56.1504,56.1604,56.0808,56.1007,32549.0
2024-01-23 13:45:00,56.35,56.35,56.28,56.33,22679.0,56.1007,56.1007,56.031,56.0808,22679.0
2024-01-23 13:50:00,56.33,56.4,56.32,56.4,12216.0,56.0808,56.1504,56.0708,56.1504,12216.0
2024-01-23 13:55:00,56.4,56.43,56.38,56.4,17658.0,56.1504,56.1803,56.1305,56.1504,17658.0
2024-01-23 14:00:00,56.4,56.45,56.39,56.41,39608.0,56.1504,56.2002,56.1405,56.1604,39608.0
2024-01-23 14:05:00,56.41,56.47,56.4,56.46,33310.0,56.1604,56.2201,56.1504,56.2102,33310.0
2024-01-23 14:10:00,56.46,56.54,56.45,56.5,57431.0,56.2102,56.2898,56.2002,56.25,57431.0
2024-01-23 14:15:00,56.5,56.51,56.39,56.4,64138.0,56.25,56.26,56.1405,56.1504,64138.0
2024-01-23 14:20:00,56.4,56.43,56.38,56.39,9511.0,56.1504,56.1803,56.1305,56.1405,9511.0
2024-01-23 14:25:00,56.4,56.42,56.34,56.37,34835.0,56.1504,56.1704,56.0907,56.1206,34835.0
2024-01-23 14:30:00,56.37,56.4,56.24,56.26,164795.0,56.1206,56.1504,55.9912,56.0111,164795.0
2024-01-23 14:35:00,56.26,56.43,56.26,56.35,26905.0,56.0111,56.1803,56.0111,56.1007,26905.0
2024-01-23 14:40:00,56.35,56.36,56.3,56.31,49655.0,56.1007,56.1106,56.0509,56.0608,49655.0
2024-01-23 14:45:00,56.3,56.4,56.3,56.4,46932.0,56.0509,56.1504,56.0509,56.1504,46932.0
2024-01-23 14:50:00,56.4,56.42,56.38,56.4,20547.0,56.1504,56.1704,56.1305,56.1504,20547.0
2024-01-23 14:55:00,56.4,56.46,56.39,56.44,132195.0,56.1504,56.2102,56.1405,56.1903,132195.0
2024-01-23 15:00:00,56.44,56.56,56.44,56.55,64239.0,56.1903,56.3097,56.1903,56.2998,64239.0
2024-01-23 15:05:00,56.56,56.67,56.54,56.64,58240.0,56.3097,56.4193,56.2898,56.3894,58240.0
2024-01-23 15:10:00,56.65,56.71,56.6,56.69,194653.0,56.3993,56.4591,56.3496,56.4392,194653.0
2024-01-23 15:15:00,56.69,56.76,56.67,56.73,145470.0,56.4392,56.5089,56.4193,56.479,145470.0
2024-01-23 15:20:00,56.73,56.73,56.6,56.66,28556.0,56.479,56.479,56.3496,56.4093,28556.0
2024-01-23 15:25:00,56.65,56.67,56.56,56.66,53104.0,56.3993,56.4193,56.3097,56.4093,53104.0
2024-01-23 15:30:00,56.66,56.71,56.65,56.67,59292.0,56.4093,56.4591,56.3993,56.4193,59292.0
2024-01-23 15:35:00,56.67,56.72,56.64,56.68,52528.0,56.4193,56.469,56.3894,56.4292,52528.0
2024-01-23 15:40:00,56.68,56.68,56.55,56.57,54454.0,56.4292,56.4292,56.2998,56.3197,54454.0
2024-01-23 15:45:00,56.58,56.62,56.52,56.52,44138.0,56.3296,56.3695,56.2699,56.2699,44138.0
2024-01-23 15:50:00,56.53,56.57,56.44,56.48,91153.0,56.2799,56.3197,56.1903,56.2301,91153.0
2024-01-23 15:55:00,56.49,56.5,56.4,56.41,325877.0,56.24,56.25,56.1504,56.1604,325877.0
2024-01-24 09:30:00,56.68,56.94,56.62,56.75,24027.0,56.4292,56.6881,56.3695,56.4989,24027.0
2024-01-24 09:35:00,56.79,56.83,56.62,56.64,80369.0,56.5387,56.5785,56.3695,56.3894,80369.0
2024-01-24 09:40:00,56.63,56.72,56.58,56.59,11453.0,56.3794,56.469,56.3296,56.3396,11453.0
2024-01-24 09:45:00,56.56,56.61,56.47,56.5,17628.0,56.3097,56.3595,56.2201,56.25,17628.0
2024-01-24 09:50:00,56.47,56.48,56.41,56.47,7704.0,56.2201,56.2301,56.1604,56.2201,7704.0
2024-01-24 09:55:00,56.48,56.6,56.48,56.51,7889.0,56.2301,56.3496,56.2301,56.26,7889.0
2024-01-24 10:00:00,56.53,56.53,56.36,56.37,8263.0,56.2799,56.2799,56.1106,56.1206,8263.0
2024-01-24 10:05:00,56.37,56.5,56.37,56.4,13736.0,56.1206,56.25,56.1206,56.1504,13736.0
2024-01-24 10:10:00,56.4,56.52,56.4,56.49,32348.0,56.1504,56.2699,56.1504,56.24,32348.0
2024-01-24 10:15:00,56.47,56.61,56.43,56.61,18405.0,56.2201,56.3595,56.1803,56.3595,18405.0
2024-01-24 10:20:00,56.61,56.65,56.56,56.64,6824.0,56.3595,56.3993,56.3097,56.3894,6824.0
2024-01-24 10:25:00,56.65,56.68,56.6,56.64,11647.0,56.3993,56.4292,56.3496,56.3894,11647.0
2024-01-24 10:30:00,56.64,56.64,56.55,56.61,8131.0,56.3894,56.3894,56.2998,56.3595,8131.0
2024-01-24 10:35:00,56.61,56.63,56.57,56.63,11311.0,56.3595,56.3794,56.3197,56.3794,11311.0
2024-01-24 10:40:00,56.63,56.8,56.6,56.78,13135.0,56.3794,56.5487,56.3496,56.5288,13135.0
2024-01-24 10:45:00,56.79,56.8,56.65,56.71,11252.0,56.5387,56.5487,56.3993,56.4591,11252.0
2024-01-24 10:50:00,56.7,56.73,56.68,56.73,19019.0,56.4491,56.479,56.4292,56.479,19019.0
2024-01-24 10:55:00,56.72,56.76,56.7,56.75,20598.0,56.469,56.5089,56.4491,56.4989,20598.0
2024-01-24 11:00:00,56.77,56.88,56.76,56.8,18207.0,56.5188,56.6283,56.5089,56.5487,18207.0
2024-01-24 11:05:00,56.8,56.8,56.72,56.73,7549.0,56.5487,56.5487,56.469,56.479,7549.0
2024-01-24 11:10:00,56.75,56.85,56.74,56.83,49568.0,56.4989,56.5985,56.4889,56.5785,49568.0
2024-01-24 11:15:00,56.83,56.88,56.8,56.87,15557.0,56.5785,56.6283,56.5487,56.6184,15557.0
2024-01-24 11:20:00,56.87,56.89,56.83,56.85,9385.0,56.6184,56.6383,56.5785,56.5985,9385.0
2024-01-24 11:25:00,56.86,57.01,56.86,56.92,35766.0,56.6084,56.7577,56.6084,56.6681,35766.0
2024-01-24 11:30:00,56.94,56.96,56.83,56.86,9828.0,56.6881,56.708,56.5785,56.6084,9828.0
2024-01-24 11:35:00,56.86,56.88,56.82,56.85,7269.0,56.6084,56.6283,56.5686,56.5985,7269.0
2024-01-24 11:40:00,56.86,56.88,56.79,56.81,8828.0,56.6084,56.6283,56.5387,56.5586,8828.0
2024-01-24 11:45:00,56.82,56.84,56.81,56.82,7808.0,56.5686,56.5885,56.5586,56.5686,7808.0
2024-01-24 11:50:00,56.83,56.89,56.82,56.88,8556.0,56.5785,56.6383,56.5686,56.6283,8556.0
2024-01-24 11:55:00,56.88,56.91,56.84,56.87,12046.0,56.6283,56.6582,56.5885,56.6184,12046.0
2024-01-24 12:00:00,56.87,56.89,56.83,56.84,4041.0,56.6184,56.6383,56.5785,56.5885,4041.0
2024-01-24 12:05:00,56.84,56.85,56.79,56.85,6276.0,56.5885,56.5985,56.5387,56.5985,6276.0
2024-01-24 12:10:00,56.84,56.84,56.75,56.79,11011.0,56.5885,56.5885,56.4989,56.5387,11011.0
2024-01-24 12:15:00,56.78,56.84,56.77,56.82,16427.0,56.5288,56.5885,56.5188,56.5686,16427.0
2024-01-24 12:20:00,56.82,56.83,56.8,56.82,11216.0,56.5686,56.5785,56.5487,56.5686,11216.0
2024-01-24 12:25:00,56.82,56.85,56.79,56.82,9404.0,56.5686,56.5985,56.5387,56.5686,9404.0
2024-01-24 12:30:00,56.83,56.88,56.82,56.86,20993.0,56.5785,56.6283,56.5686,56.6084,20993.0
2024-01-24 12:35:00,56.88,56.95,56.88,56.95,9705.0,56.6283,56.698,56.6283,56.698,9705.0
2024-01-24 12:40:00,56.94,56.94,56.91,56.93,10080.0,56.6881,56.6881,56.6582,56.6781,10080.0
2024-01-24 12:45:00,56.93,56.98,56.91,56.98,9824.0,56.6781,56.7279,56.6582,56.7279,9824.0
2024-01-24 12:50:00,56.98,57.01,56.95,56.98,12248.0,56.7279,56.7577,56.698,56.7279,12248.0
2024-01-24 12:55:00,56.98,57.01,56.98,57.01,9559.0,56.7279,56.7577,56.7279,56.7577,9559.0
2024-01-24 13:00:00,57.01,57.01,56.93,56.95,17923.0,56.7577,56.7577,56.6781,56.698,17923.0
2024-01-24 13:05:00,56.95,57.0,56.95,57.0,9217.0,56.698,56.7478,56.698,56.7478,9217.0
2024-01-24 13:10:00,57.0,57.01,56.96,56.97,15607.0,56.7478,56.7577,56.708,56.7179,15607.0
2024-01-24 13:15:00,56.97,57.0,56.93,56.96,10499.0,56.7179,56.7478,56.6781,56.708,10499.0
2024-01-24 13:20:00,56.96,57.0,56.96,57.0,8524.0,56.708,56.7478,56.708,56.7478,8524.0
2024-01-24 13:25:00,57.01,57.04,56.98,56.98,10039.0,56.7577,56.7876,56.7279,56.7279,10039.0
2024-01-24 13:30:00,56.98,56.99,56.89,56.9,13129.0,56.7279,56.7378,56.6383,56.6482,13129.0
2024-01-24 13:35:00,56.9,56.94,56.87,56.87,16334.0,56.6482,56.6881,56.6184,56.6184,16334.0
2024-01-24 13:40:00,56.84,56.88,56.82,56.85,9587.0,56.5885,56.6283,56.5686,56.5985,9587.0
2024-01-24 13:45:00,56.85,56.87,56.84,56.86,8413.0,56.5985,56.6184,56.5885,56.6084,8413.0
2024-01-24 13:50:00,56.85,56.88,56.84,56.86,8682.0,56.5985,56.6283,56.5885,56.6084,8682.0
2024-01-24 13:55:00,56.86,56.91,56.84,56.89,9508.0,56.6084,56.6582,56.5885,56.6383,9508.0
2024-01-24 14:00:00,56.89,56.9,56.87,56.89,11155.0,56.6383,56.6482,56.6184,56.6383,11155.0
2024-01-24 14:05:00,56.89,56.9,56.87,56.87,8956.0,56.6383,56.6482,56.6184,56.6184,8956.0
2024-01-24 14:10:00,56.87,56.9,56.84,56.85,8591.0,56.6184,56.6482,56.5885,56.5985,8591.0
2024-01-24 14:15:00,56.84,56.88,56.78,56.79,29797.0,56.5885,56.6283,56.5288,56.5387,29797.0
2024-01-24 14:20:00,56.78,56.78,56.68,56.69,13226.0,56.5288,56.5288,56.4292,56.4392,13226.0
2024-01-24 14:25:00,56.7,56.74,56.69,56.72,14051.0,56.4491,56.4889,56.4392,56.469,14051.0
2024-01-24 14:30:00,56.72,56.76,56.69,56.69,15974.0,56.469,56.5089,56.4392,56.4392,15974.0
2024-01-24 14:35:00,56.7,56.7,56.67,56.67,6383.0,56.4491,56.4491,56.4193,56.4193,6383.0
2024-01-24 14:40:00,56.68,56.75,56.68,56.73,13667.0,56.4292,56.4989,56.4292,56.479,13667.0
2024-01-24 14:45:00,56.74,56.79,56.74,56.78,11222.0,56.4889,56.5387,56.4889,56.5288,11222.0
2024-01-24 14:50:00,56.78,56.8,56.77,56.77,8246.0,56.5288,56.5487,56.5188,56.5188,8246.0
2024-01-24 14:55:00,56.77,56.77,56.73,56.76,18760.0,56.5188,56.5188,56.479,56.5089,18760.0
2024-01-24 15:00:00,56.75,56.75,56.64,56.66,24740.0,56.4989,56.4989,56.3894,56.4093,24740.0
2024-01-24 15:05:00,56.66,56.66,56.55,56.55,13662.0,56.4093,56.4093,56.2998,56.2998,13662.0
2024-01-24 15:10:00,56.55,56.56,56.45,56.46,30382.0,56.2998,56.3097,56.2002,56.2102,30382.0
2024-01-24 15:15:00,56.45,56.46,56.4,56.45,16007.0,56.2002,56.2102,56.1504,56.2002,16007.0
2024-01-24 15:20:00,56.44,56.48,56.41,56.48,20195.0,56.1903,56.2301,56.1604,56.2301,20195.0
2024-01-24 15:25:00,56.47,56.5,56.45,56.49,22798.0,56.2201,56.25,56.2002,56.24,22798.0
2024-01-24 15:30:00,56.49,56.5,56.44,56.44,46940.0,56.24,56.25,56.1903,56.1903,46940.0
2024-01-24 15:35:00,56.44,56.48,56.44,56.45,51259.0,56.1903,56.2301,56.1903,56.2002,51259.0
2024-01-24 15:40:00,56.46,56.51,56.45,56.5,27818.0,56.2102,56.26,56.2002,56.25,27818.0
2024-01-24 15:45:00,56.5,56.51,56.39,56.4,46350.0,56.25,56.26,56.1405,56.1504,46350.0
2024-01-24 15:50:00,56.41,56.41,56.35,56.36,84157.0,56.1604,56.1604,56.1007,56.1106,84157.0
2024-01-24 15:55:00,56.36,56.42,56.3,56.35,162904.0,56.1106,56.1704,56.0509,56.1007,162904.0
2024-01-25 09:30:00,56.34,56.57,56.06,56.39,351914.0,56.0907,56.3197,55.8119,56.1405,351914.0
2024-01-25 09:35:00,56.39,56.42,55.92,55.97,184369.0,56.1405,56.1704,55.6726,55.7223,184369.0
2024-01-25 09:40:00,55.99,56.12,55.3,55.32,157284.0,55.7423,55.8717,55.0553,55.0752,157284.0
2024-01-25 09:45:00,55.32,55.94,55.06,55.89,249439.0,55.0752,55.6925,54.8164,55.6427,249439.0
2024-01-25 09:50:00,55.89,55.89,55.57,55.68,192413.0,55.6427,55.6427,55.3241,55.4336,192413.0
2024-01-25 09:55:00,55.65,55.66,55.35,55.46,136504.0,55.4038,55.4137,55.1051,55.2146,136504.0
2024-01-25 10:00:00,55.47,55.78,55.28,55.35,66169.0,55.2246,55.5332,55.0354,55.1051,66169.0
2024-01-25 10:05:00,55.35,55.5,55.06,55.37,277255.0,55.1051,55.2544,54.8164,55.125,277255.0
2024-01-25 10:10:00,55.37,55.45,55.25,55.25,32655.0,55.125,55.2046,55.0055,55.0055,32655.0
2024-01-25 10:15:00,55.31,55.5,55.29,55.3,43770.0,55.0653,55.2544,55.0454,55.0553,43770.0
2024-01-25 10:20:00,55.33,55.64,55.29,55.57,68492.0,55.0852,55.3938,55.0454,55.3241,68492.0
2024-01-25 10:25:00,55.56,55.94,55.56,55.91,83310.0,55.3142,55.6925,55.3142,55.6626,83310.0
2024-01-25 10:30:00,55.92,55.92,55.72,55.85,378629.0,55.6726,55.6726,55.4735,55.6029,378629.0
2024-01-25 10:35:00,55.85,55.87,55.7,55.86,126228.0,55.6029,55.6228,55.4535,55.6128,126228.0
2024-01-25 10:40:00,55.85,55.89,55.76,55.88,66770.0,55.6029,55.6427,55.5133,55.6327,66770.0
2024-01-25 10:45:00,55.87,55.87,55.41,55.41,90093.0,55.6228,55.6228,55.1648,55.1648,90093.0
2024-01-25 10:50:00,55.43,55.52,55.29,55.35,96602.0,55.1847,55.2743,55.0454,55.1051,96602.0
2024-01-25 10:55:00,55.36,55.43,55.29,55.3,49761.0,55.115,55.1847,55.0454,55.0553,49761.0
2024-01-25 11:00:00,55.3,55.42,55.25,55.36,86657.0,55.0553,55.1748,55.0055,55.115,86657.0
2024-01-25 11:05:00,55.36,55.36,55.19,55.25,22403.0,55.115,55.115,54.9458,55.0055,22403.0
2024-01-25 11:10:00,55.25,55.41,55.24,55.32,79998.0,55.0055,55.1648,54.9956,55.0752,79998.0
2024-01-25 11:15:00,55.32,55.45,55.28,55.45,27713.0,55.0752,55.2046,55.0354,55.2046,27713.0
2024-01-25 11:20:00,55.45,55.52,55.44,55.51,21677.0,55.2046,55.2743,55.1947,55.2644,21677.0
2024-01-25 11:25:00,55.5,55.64,55.5,55.62,30313.0,55.2544,55.3938,55.2544,55.3739,30313.0
2024-01-25 11:30:00,55.62,55.65,55.54,55.55,10836.0,55.3739,55.4038,55.2943,55.3042,10836.0
2024-01-25 11:35:00,55.54,55.62,55.53,55.61,30144.0,55.2943,55.3739,55.2843,55.3639,30144.0
2024-01-25 11:40:00,55.62,55.65,55.56,55.64,103007.0,55.3739,55.4038,55.3142,55.3938,103007.0
2024-01-25 11:45:00,55.64,55.64,55.57,55.59,23859.0,55.3938,55.3938,55.3241,55.344,23859.0
2024-01-25 11:50:00,55.59,55.75,55.59,55.7,26420.0,55.344,55.5033,55.344,55.4535,26420.0
2024-01-25 11:55:00,55.7,55.8,55.68,55.74,43756.0,55.4535,55.5531,55.4336,55.4934,43756.0
2024-01-25 12:00:00,55.77,55.86,55.77,55.81,13440.0,55.5232,55.6128,55.5232,55.5631,13440.0
2024-01-25 12:05:00,55.81,55.83,55.76,55.8,29877.0,55.5631,55.583,55.5133,55.5531,29877.0
2024-01-25 12:10:00,55.81,55.89,55.81,55.85,19304.0,55.5631,55.6427,55.5631,55.6029,19304.0
2024-01-25 12:15:00,55.85,55.87,55.78,55.83,22089.0,55.6029,55.6228,55.5332,55.583,22089.0
2024-01-25 12:20:00,55.81,55.88,55.81,55.83,12974.0,55.5631,55.6327,55.5631,55.583,12974.0
2024-01-25 12:25:00,55.82,55.88,55.8,55.83,52726.0,55.573,55.6327,55.5531,55.583,52726.0
2024-01-25 12:30:00,55.83,55.84,55.72,55.76,26795.0,55.583,55.5929,55.4735,55.5133,26795.0
2024-01-25 12:35:00,55.75,55.8,55.75,55.79,14241.0,55.5033,55.5531,55.5033,55.5431,14241.0
2024-01-25 12:40:00,55.79,55.84,55.79,55.8,16310.0,55.5431,55.5929,55.5431,55.5531,16310.0
2024-01-25 12:45:00,55.8,55.82,55.76,55.79,48746.0,55.5531,55.573,55.5133,55.5431,48746.0
2024-01-25 12:50:00,55.79,55.81,55.64,55.64,41385.0,55.5431,55.5631,55.3938,55.3938,41385.0
2024-01-25 12:55:00,55.65,55.7,55.65,55.68,41132.0,55.4038,55.4535,55.4038,55.4336,41132.0
2024-01-25 13:00:00,55.68,55.7,55.59,55.61,67207.0,55.4336,55.4535,55.344,55.3639,67207.0
2024-01-25 13:05:00,55.61,55.64,55.57,55.58,38435.0,55.3639,55.3938,55.3241,55.3341,38435.0
2024-01-25 13:10:00,55.59,55.65,55.57,55.58,33756.0,55.344,55.4038,55.3241,55.3341,33756.0
2024-01-25 13:15:00,55.56,55.58,55.5,55.53,12368.0,55.3142,55.3341,55.2544,55.2843,12368.0
2024-01-25 13:20:00,55.53,55.53,55.42,55.51,27218.0,55.2843,55.2843,55.1748,55.2644,27218.0
2024-01-25 13:25:00,55.51,55.62,55.46,55.53,83501.0,55.2644,55.3739,55.2146,55.2843,83501.0
2024-01-25 13:30:00,55.54,55.6,55.53,55.55,83418.0,55.2943,55.354,55.2843,55.3042,83418.0
2024-01-25 13:35:00,55.55,55.64,55.54,55.57,18566.0,55.3042,55.3938,55.2943,55.3241,18566.0
2024-01-25 13:40:00,55.58,55.61,55.55,55.56,30595.0,55.3341,55.3639,55.3042,55.3142,30595.0
2024-01-25 13:45:00,55.55,55.6,55.55,55.6,34224.0,55.3042,55.354,55.3042,55.354,34224.0
2024-01-25 13:50:00,55.61,55.62,55.51,55.55,17569.0,55.3639,55.3739,55.2644,55.3042,17569.0
2024-01-25 13:55:00,55.54,55.6,55.53,55.59,16191.0,55.2943,55.354,55.2843,55.344,16191.0
2024-01-25 14:00:00,55.6,55.6,55.55,55.58,22400.0,55.354,55.354,55.3042,55.3341,22400.0
2024-01-25 14:05:00,55.58,55.62,55.57,55.59,9781.0,55.3341,55.3739,55.3241,55.344,9781.0
2024-01-25 14:10:00,55.6,55.63,55.5,55.54,32730.0,55.354,55.3839,55.2544,55.2943,32730.0
2024-01-25 14:15:00,55.55,55.58,55.51,55.58,44138.0,55.3042,55.3341,55.2644,55.3341,44138.0
2024-01-25 14:20:00,55.58,55.6,55.53,55.56,97892.0,55.3341,55.354,55.2843,55.3142,97892.0
2024-01-25 14:25:00,55.56,55.57,55.35,55.37,46673.0,55.3142,55.3241,55.1051,55.125,46673.0
2024-01-25 14:30:00,55.37,55.42,55.31,55.33,128263.0,55.125,55.1748,55.0653,55.0852,128263.0
2024-01-25 14:35:00,55.33,55.45,55.32,55.36,171536.0,55.0852,55.2046,55.0752,55.115,171536.0
2024-01-25 14:40:00,55.36,55.44,55.28,55.39,144215.0,55.115,55.1947,55.0354,55.1449,144215.0
2024-01-25 14:45:00,55.38,55.43,55.34,55.39,374776.0,55.135,55.1847,55.0951,55.1449,374776.0
2024-01-25 14:50:00,55.39,55.4,55.33,55.39,33401.0,55.1449,55.1549,55.0852,55.1449,33401.0
2024-01-25 14:55:00,55.39,55.39,55.28,55.3,68721.0,55.1449,55.1449,55.0354,55.0553,68721.0
2024-01-25 15:00:00,55.29,55.34,55.25,55.32,76099.0,55.0454,55.0951,55.0055,55.0752,76099.0
2024-01-25 15:05:00,55.32,55.36,55.26,55.35,70704.0,55.0752,55.115,55.0155,55.1051,70704.0
2024-01-25 15:10:00,55.34,55.41,55.33,55.35,27420.0,55.0951,55.1648,55.0852,55.1051,27420.0
2024-01-25 15:15:00,55.36,55.36,55.28,55.3,51696.0,55.115,55.115,55.0354,55.0553,51696.0
2024-01-25 15:20:00,55.31,55.37,55.28,55.31,264245.0,55.0653,55.125,55.0354,55.0653,264245.0
2024-01-25 15:25:00,55.32,55.32,55.18,55.2,48570.0,55.0752,55.0752,54.9358,54.9558,48570.0
2024-01-25 15:30:00,55.2,55.31,55.19,55.27,162594.0,54.9558,55.0653,54.9458,55.0254,162594.0
2024-01-25 15:35:00,55.28,55.37,55.2,55.24,261644.0,55.0354,55.125,54.9558,54.9956,261644.0
2024-01-25 15:40:00,55.23,55.3,55.2,55.24,115354.0,54.9856,55.0553,54.9558,54.9956,115354.0
2024-01-25 15:45:00,55.23,55.24,55.12,55.14,106117.0,54.9856,54.9956,54.8761,54.896,106117.0
2024-01-25 15:50:00,55.14,55.23,55.13,55.19,165513.0,54.896,54.9856,54.8861,54.9458,165513.0
2024-01-25 15:55:00,55.2,55.29,55.18,55.27,413236.0,54.9558,55.0454,54.9358,55.0254,413236.0
2024-01-26 09:30:00,55.48,55.48,55.0,55.38,91077.0,55.2345,55.2345,54.7566,55.135,91077.0
2024-01-26 09:35:00,55.42,55.51,55.27,55.37,41825.0,55.1748,55.2644,55.0254,55.125,41825.0
2024-01-26 09:40:00,55.37,55.48,55.29,55.43,33976.0,55.125,55.2345,55.0454,55.1847,33976.0
2024-01-26 09:45:00,55.4,55.45,55.35,55.36,75632.0,55.1549,55.2046,55.1051,55.115,75632.0
2024-01-26 09:50:00,55.36,55.44,55.33,55.41,31465.0,55.115,55.1947,55.0852,55.1648,31465.0
2024-01-26 09:55:00,55.39,55.47,55.38,55.45,15911.0,55.1449,55.2246,55.135,55.2046,15911.0
2024-01-26 10:00:00,55.46,55.54,55.35,55.49,100556.0,55.2146,55.2943,55.1051,55.2445,100556.0
2024-01-26 10:05:00,55.48,55.51,55.39,55.4,60027.0,55.2345,55.2644,55.1449,55.1549,60027.0
2024-01-26 10:10:00,55.4,55.42,55.33,55.37,75423.0,55.1549,55.1748,55.0852,55.125,75423.0
2024-01-26 10:15:00,55.37,55.39,55.34,55.38,45479.0,55.125,55.1449,55.0951,55.135,45479.0
2024-01-26 10:20:00,55.38,55.5,55.35,55.46,29010.0,55.135,55.2544,55.1051,55.2146,29010.0
2024-01-26 10:25:00,55.47,55.56,55.46,55.48,39607.0,55.2246,55.3142,55.2146,55.2345,39607.0
2024-01-26 10:30:00,55.48,55.54,55.44,55.52,21965.0,55.2345,55.2943,55.1947,55.2743,21965.0
2024-01-26 10:35:00,55.51,55.56,55.48,55.52,16186.0,55.2644,55.3142,55.2345,55.2743,16186.0
2024-01-26 10:40:00,55.52,55.54,55.48,55.54,16024.0,55.2743,55.2943,55.2345,55.2943,16024.0
2024-01-26 10:45:00,55.54,55.61,55.52,55.52,25405.0,55.2943,55.3639,55.2743,55.2743,25405.0
2024-01-26 10:50:00,55.52,55.57,55.5,55.51,20513.0,55.2743,55.3241,55.2544,55.2644,20513.0
2024-01-26 10:55:00,55.5,55.57,55.47,55.48,51250.0,55.2544,55.3241,55.2246,55.2345,51250.0
2024-01-26 11:00:00,55.48,55.51,55.42,55.44,23551.0,55.2345,55.2644,55.1748,55.1947,23551.0
2024-01-26 11:05:00,55.44,55.46,55.4,55.42,21155.0,55.1947,55.2146,55.1549,55.1748,21155.0
2024-01-26 11:10:00,55.43,55.48,55.41,55.44,42505.0,55.1847,55.2345,55.1648,55.1947,42505.0
2024-01-26 11:15:00,55.44,55.5,55.42,55.43,11738.0,55.1947,55.2544,55.1748,55.1847,11738.0
2024-01-26 11:20:00,55.41,55.47,55.41,55.45,15678.0,55.1648,55.2246,55.1648,55.2046,15678.0
2024-01-26 11:25:00,55.45,55.48,55.44,55.48,13891.0,55.2046,55.2345,55.1947,55.2345,13891.0
2024-01-26 11:30:00,55.47,55.5,55.43,55.44,25977.0,55.2246,55.2544,55.1847,55.1947,25977.0
2024-01-26 11:35:00,55.43,55.43,55.38,55.41,29001.0,55.1847,55.1847,55.135,55.1648,29001.0
2024-01-26 11:40:00,55.41,55.45,55.39,55.45,40657.0,55.1648,55.2046,55.1449,55.2046,40657.0
2024-01-26 11:45:00,55.44,55.47,55.39,55.41,96484.0,55.1947,55.2246,55.1449,55.1648,96484.0
2024-01-26 11:50:00,55.41,55.54,55.41,55.53,23969.0,55.1648,55.2943,55.1648,55.2843,23969.0
2024-01-26 11:55:00,55.53,55.53,55.47,55.47,14065.0,55.2843,55.2843,55.2246,55.2246,14065.0
2024-01-26 12:00:00,55.46,55.46,55.41,55.44,28836.0,55.2146,55.2146,55.1648,55.1947,28836.0
2024-01-26 12:05:00,55.43,55.43,55.38,55.38,33030.0,55.1847,55.1847,55.135,55.135,33030.0
2024-01-26 12:10:00,55.39,55.4,55.38,55.39,14660.0,55.1449,55.1549,55.135,55.1449,14660.0
2024-01-26 12:15:00,55.39,55.42,55.38,55.4,15635.0,55.1449,55.1748,55.135,55.1549,15635.0
2024-01-26 12:20:00,55.41,55.43,55.38,55.4,14431.0,55.1648,55.1847,55.135,55.1549,14431.0
2024-01-26 12:25:00,55.4,55.41,55.28,55.28,16679.0,55.1549,55.1648,55.0354,55.0354,16679.0
2024-01-26 12:30:00,55.28,55.28,55.18,55.25,25376.0,55.0354,55.0354,54.9358,55.0055,25376.0
2024-01-26 12:35:00,55.23,55.23,55.15,55.21,72766.0,54.9856,54.9856,54.906,54.9657,72766.0
2024-01-26 12:40:00,55.21,55.22,55.16,55.22,14022.0,54.9657,54.9757,54.9159,54.9757,14022.0
2024-01-26 12:45:00,55.21,55.23,55.18,55.18,21065.0,54.9657,54.9856,54.9358,54.9358,21065.0
2024-01-26 12:50:00,55.18,55.23,55.17,55.22,20419.0,54.9358,54.9856,54.9259,54.9757,20419.0
2024-01-26 12:55:00,55.21,55.24,55.19,55.23,56080.0,54.9657,54.9956,54.9458,54.9856,56080.0
2024-01-26 13:00:00,55.23,55.3,55.21,55.29,15171.0,54.9856,55.0553,54.9657,55.0454,15171.0
2024-01-26 13:05:00,55.28,55.3,55.25,55.28,7788.0,55.0354,55.0553,55.0055,55.0354,7788.0
2024-01-26 13:10:00,55.27,55.27,55.24,55.26,8211.0,55.0254,55.0254,54.9956,55.0155,8211.0
2024-01-26 13:15:00,55.25,55.29,55.24,55.26,12447.0,55.0055,55.0454,54.9956,55.0155,12447.0
2024-01-26 13:20:00,55.26,55.29,55.24,55.29,16610.0,55.0155,55.0454,54.9956,55.0454,16610.0
2024-01-26 13:25:00,55.29,55.3,55.25,55.26,10000.0,55.0454,55.0553,55.0055,55.0155,10000.0
2024-01-26 13:30:00,55.26,55.28,55.22,55.26,15797.0,55.0155,55.0354,54.9757,55.0155,15797.0
2024-01-26 13:35:00,55.28,55.29,55.25,55.28,10898.0,55.0354,55.0454,55.0055,55.0354,10898.0
2024-01-26 13:40:00,55.28,55.34,55.27,55.32,105869.0,55.0354,55.0951,55.0254,55.0752,105869.0
2024-01-26 13:45:00,55.32,55.33,55.24,55.26,116221.0,55.0752,55.0852,54.9956,55.0155,116221.0
2024-01-26 13:50:00,55.26,55.3,55.24,55.3,24607.0,55.0155,55.0553,54.9956,55.0553,24607.0
2024-01-26 13:55:00,55.3,55.33,55.28,55.33,16645.0,55.0553,55.0852,55.0354,55.0852,16645.0
2024-01-26 14:00:00,55.33,55.36,55.33,55.33,32709.0,55.0852,55.115,55.0852,55.0852,32709.0
2024-01-26 14:05:00,55.33,55.38,55.33,55.37,44549.0,55.0852,55.135,55.0852,55.125,44549.0
2024-01-26 14:10:00,55.37,55.41,55.31,55.36,86185.0,55.125,55.1648,55.0653,55.115,86185.0
2024-01-26 14:15:00,55.36,55.45,55.35,55.44,34758.0,55.115,55.2046,55.1051,55.1947,34758.0
2024-01-26 14:20:00,55.44,55.45,55.38,55.4,22210.0,55.1947,55.2046,55.135,55.1549,22210.0
2024-01-26 14:25:00,55.4,55.41,55.35,55.39,14277.0,55.1549,55.1648,55.1051,55.1449,14277.0
2024-01-26 14:30:00,55.39,55.4,55.33,55.34,15409.0,55.1449,55.1549,55.0852,55.0951,15409.0
2024-01-26 14:35:00,55.33,55.35,55.31,55.35,10793.0,55.0852,55.1051,55.0653,55.1051,10793.0
2024-01-26 14:40:00,55.35,55.39,55.33,55.39,61947.0,55.1051,55.1449,55.0852,55.1449,61947.0
2024-01-26 14:45:00,55.4,55.42,55.35,55.41,37017.0,55.1549,55.1748,55.1051,55.1648,37017.0
2024-01-26 14:50:00,55.41,55.43,55.4,55.41,17226.0,55.1648,55.1847,55.1549,55.1648,17226.0
2024-01-26 14:55:00,55.41,55.44,55.37,55.41,32536.0,55.1648,55.1947,55.125,55.1648,32536.0
2024-01-26 15:00:00,55.41,55.42,55.36,55.36,21566.0,55.1648,55.1748,55.115,55.115,21566.0
2024-01-26 15:05:00,55.36,55.39,55.32,55.36,17571.0,55.115,55.1449,55.0752,55.115,17571.0
2024-01-26 15:10:00,55.36,55.38,55.31,55.36,229243.0,55.115,55.135,55.0653,55.115,229243.0
2024-01-26 15:15:00,55.36,55.4,55.35,55.4,18694.0,55.115,55.1549,55.1051,55.1549,18694.0
2024-01-26 15:20:00,55.39,55.39,55.35,55.36,35742.0,55.1449,55.1449,55.1051,55.115,35742.0
2024-01-26 15:25:00,55.36,55.41,55.34,55.4,27103.0,55.115,55.1648,55.0951,55.1549,27103.0
2024-01-26 15:30:00,55.41,55.43,55.38,55.41,40229.0,55.1648,55.1847,55.135,55.1648,40229.0
2024-01-26 15:35:00,55.41,55.42,55.39,55.41,25571.0,55.1648,55.1748,55.1449,55.1648,25571.0
2024-01-26 15:40:00,55.41,55.43,55.39,55.41,32681.0,55.1648,55.1847,55.1449,55.1648,32681.0
2024-01-26 15:45:00,55.41,55.49,55.4,55.48,59232.0,55.1648,55.2445,55.1549,55.2345,59232.0
2024-01-26 15:50:00,55.48,55.48,55.37,55.41,132595.0,55.2345,55.2345,55.125,55.1648,132595.0
2024-01-26 15:55:00,55.41,55.47,55.38,55.43,268166.0,55.1648,55.2246,55.135,55.1847,268166.0
2024-01-29 09:30:00,55.41,55.61,55.41,55.55,23000.0,55.1648,55.3639,55.1648,55.3042,23000.0
2024-01-29 09:35:00,55.51,55.53,55.43,55.47,8368.0,55.2644,55.2843,55.1847,55.2246,8368.0
2024-01-29 09:40:00,55.49,55.58,55.39,55.58,9689.0,55.2445,55.3341,55.1449,55.3341,9689.0
2024-01-29 09:45:00,55.58,55.63,55.55,55.56,15797.0,55.3341,55.3839,55.3042,55.3142,15797.0
2024-01-29 09:50:00,55.56,55.59,55.46,55.48,26651.0,55.3142,55.344,55.2146,55.2345,26651.0
2024-01-29 09:55:00,55.48,55.51,55.41,55.46,35558.0,55.2345,55.2644,55.1648,55.2146,35558.0
2024-01-29 10:00:00,55.47,55.5,55.38,55.41,25847.0,55.2246,55.2544,55.135,55.1648,25847.0
2024-01-29 10:05:00,55.43,55.55,55.43,55.51,43801.0,55.1847,55.3042,55.1847,55.2644,43801.0
2024-01-29 10:10:00,55.51,55.54,55.47,55.5,13859.0,55.2644,55.2943,55.2246,55.2544,13859.0
2024-01-29 10:15:00,55.5,55.55,55.49,55.52,5311.0,55.2544,55.3042,55.2445,55.2743,5311.0
2024-01-29 10:20:00,55.53,55.56,55.42,55.46,17895.0,55.2843,55.3142,55.1748,55.2146,17895.0
2024-01-29 10:25:00,55.45,55.47,55.41,55.46,23734.0,55.2046,55.2246,55.1648,55.2146,23734.0
2024-01-29 10:30:00,55.45,55.49,55.43,55.45,6734.0,55.2046,55.2445,55.1847,55.2046,6734.0
2024-01-29 10:35:00,55.46,55.48,55.44,55.44,10194.0,55.2146,55.2345,55.1947,55.1947,10194.0
2024-01-29 10:40:00,55.44,55.46,55.36,55.39,9561.0,55.1947,55.2146,55.115,55.1449,9561.0
2024-01-29 10:45:00,55.39,55.42,55.39,55.41,6639.0,55.1449,55.1748,55.1449,55.1648,6639.0
2024-01-29 10:50:00,55.42,55.42,55.38,55.39,34906.0,55.1748,55.1748,55.135,55.1449,34906.0
2024-01-29 10:55:00,55.38,55.44,55.37,55.44,65395.0,55.135,55.1947,55.125,55.1947,65395.0
2024-01-29 11:00:00,55.44,55.44,55.36,55.37,16229.0,55.1947,55.1947,55.115,55.125,16229.0
2024-01-29 11:05:00,55.37,55.38,55.35,55.38,11632.0,55.125,55.135,55.1051,55.135,11632.0
2024-01-29 11:10:00,55.38,55.4,55.37,55.39,11305.0,55.135,55.1549,55.125,55.1449,11305.0
2024-01-29 11:15:00,55.39,55.44,55.38,55.41,11340.0,55.1449,55.1947,55.135,55.1648,11340.0
2024-01-29 11:20:00,55.41,55.44,55.4,55.43,10325.0,55.1648,55.1947,55.1549,55.1847,10325.0
2024-01-29 11:25:00,55.43,55.47,55.41,55.44,228150.0,55.1847,55.2246,55.1648,55.1947,228150.0
2024-01-29 11:30:00,55.45,55.49,55.43,55.44,15742.0,55.2046,55.2445,55.1847,55.1947,15742.0
2024-01-29 11:35:00,55.45,55.46,55.4,55.42,17564.0,55.2046,55.2146,55.1549,55.1748,17564.0
2024-01-29 11:40:00,55.41,55.45,55.4,55.41,9076.0,55.1648,55.2046,55.1549,55.1648,9076.0
2024-01-29 11:45:00,55.41,55.42,55.37,55.38,7264.0,55.1648,55.1748,55.125,55.135,7264.0
2024-01-29 11:50:00,55.38,55.4,55.36,55.38,11141.0,55.135,55.1549,55.115,55.135,11141.0
2024-01-29 11:55:00,55.38,55.39,55.35,55.37,13273.0,55.135,55.1449,55.1051,55.125,13273.0
2024-01-29 12:00:00,55.36,55.39,55.34,55.39,18946.0,55.115,55.1449,55.0951,55.1449,18946.0
2024-01-29 12:05:00,55.38,55.41,55.36,55.4,43949.0,55.135,55.1648,55.115,55.1549,43949.0
2024-01-29 12:10:00,55.4,55.45,55.4,55.43,23858.0,55.1549,55.2046,55.1549,55.1847,23858.0
2024-01-29 12:15:00,55.44,55.49,55.43,55.44,6969.0,55.1947,55.2445,55.1847,55.1947,6969.0
2024-01-29 12:20:00,55.43,55.44,55.39,55.42,17413.0,55.1847,55.1947,55.1449,55.1748,17413.0
2024-01-29 12:25:00,55.41,55.49,55.41,55.47,23610.0,55.1648,55.2445,55.1648,55.2246,23610.0
2024-01-29 12:30:00,55.47,55.48,55.42,55.45,64937.0,55.2246,55.2345,55.1748,55.2046,64937.0
2024-01-29 12:35:00,55.45,55.45,55.4,55.41,10271.0,55.2046,55.2046,55.1549,55.1648,10271.0
2024-01-29 12:40:00,55.4,55.4,55.36,55.36,3784.0,55.1549,55.1549,55.115,55.115,3784.0
2024-01-29 12:45:00,55.35,55.39,55.32,55.39,22281.0,55.1051,55.1449,55.0752,55.1449,22281.0
2024-01-29 12:50:00,55.39,55.41,55.38,55.41,6435.0,55.1449,55.1648,55.135,55.1648,6435.0
2024-01-29 12:55:00,55.41,55.42,55.39,55.41,10162.0,55.1648,55.1748,55.1449,55.1648,10162.0
2024-01-29 13:00:00,55.41,55.42,55.38,55.41,4560.0,55.1648,55.1748,55.135,55.1648,4560.0
2024-01-29 13:05:00,55.42,55.45,55.4,55.41,8237.0,55.1748,55.2046,55.1549,55.1648,8237.0
2024-01-29 13:10:00,55.4,55.42,55.38,55.41,6270.0,55.1549,55.1748,55.135,55.1648,6270.0
2024-01-29 13:15:00,55.42,55.42,55.4,55.4,19764.0,55.1748,55.1748,55.1549,55.1549,19764.0
2024-01-29 13:20:00,55.4,55.43,55.4,55.43,5320.0,55.1549,55.1847,55.1549,55.1847,5320.0
2024-01-29 13:25:00,55.44,55.49,55.44,55.48,8245.0,55.1947,55.2445,55.1947,55.2345,8245.0
2024-01-29 13:30:00,55.49,55.53,55.48,55.5,29161.0,55.2445,55.2843,55.2345,55.2544,29161.0
2024-01-29 13:35:00,55.5,55.51,55.48,55.49,4667.0,55.2544,55.2644,55.2345,55.2445,4667.0
2024-01-29 13:40:00,55.49,55.51,55.49,55.5,4664.0,55.2445,55.2644,55.2445,55.2544,4664.0
2024-01-29 13:45:00,55.5,55.5,55.41,55.43,57072.0,55.2544,55.2544,55.1648,55.1847,57072.0
2024-01-29 13:50:00,55.41,55.41,55.39,55.4,10748.0,55.1648,55.1648,55.1449,55.1549,10748.0
2024-01-29 13:55:00,55.39,55.41,55.38,55.4,10793.0,55.1449,55.1648,55.135,55.1549,10793.0
2024-01-29 14:00:00,55.4,55.44,55.39,55.42,11490.0,55.1549,55.1947,55.1449,55.1748,11490.0
2024-01-29 14:05:00,55.42,55.45,55.41,55.43,13142.0,55.1748,55.2046,55.1648,55.1847,13142.0
2024-01-29 14:10:00,55.43,55.46,55.42,55.46,9492.0,55.1847,55.2146,55.1748,55.2146,9492.0
2024-01-29 14:15:00,55.45,55.47,55.43,55.46,37534.0,55.2046,55.2246,55.1847,55.2146,37534.0
2024-01-29 14:20:00,55.46,55.48,55.44,55.48,33702.0,55.2146,55.2345,55.1947,55.2345,33702.0
2024-01-29 14:25:00,55.48,55.52,55.46,55.52,10117.0,55.2345,55.2743,55.2146,55.2743,10117.0
2024-01-29 14:30:00,55.53,55.54,55.49,55.5,10477.0,55.2843,55.2943,55.2445,55.2544,10477.0
2024-01-29 14:35:00,55.49,55.51,55.49,55.51,9835.0,55.2445,55.2644,55.2445,55.2644,9835.0
2024-01-29 14:40:00,55.51,55.52,55.49,55.5,13186.0,55.2644,55.2743,55.2445,55.2544,13186.0
2024-01-29 14:45:00,55.5,55.5,55.47,55.47,11539.0,55.2544,55.2544,55.2246,55.2246,11539.0
2024-01-29 14:50:00,55.48,55.48,55.45,55.47,5415.0,55.2345,55.2345,55.2046,55.2246,5415.0
2024-01-29 14:55:00,55.47,55.5,55.46,55.49,17612.0,55.2246,55.2544,55.2146,55.2445,17612.0
2024-01-29 15:00:00,55.5,55.6,55.48,55.53,18155.0,55.2544,55.354,55.2345,55.2843,18155.0
2024-01-29 15:05:00,55.53,55.55,55.5,55.52,24456.0,55.2843,55.3042,55.2544,55.2743,24456.0
2024-01-29 15:10:00,55.51,55.55,55.49,55.49,14225.0,55.2644,55.3042,55.2445,55.2445,14225.0
2024-01-29 15:15:00,55.5,55.56,55.49,55.55,22042.0,55.2544,55.3142,55.2445,55.3042,22042.0
2024-01-29 15:20:00,55.56,55.57,55.53,55.54,12938.0,55.3142,55.3241,55.2843,55.2943,12938.0
2024-01-29 15:25:00,55.53,55.6,55.53,55.54,31525.0,55.2843,55.354,55.2843,55.2943,31525.0
2024-01-29 15:30:00,55.53,55.58,55.53,55.56,22685.0,55.2843,55.3341,55.2843,55.3142,22685.0
2024-01-29 15:35:00,55.56,55.6,55.5,55.53,26974.0,55.3142,55.354,55.2544,55.2843,26974.0
2024-01-29 15:40:00,55.53,55.53,55.49,55.51,25912.0,55.2843,55.2843,55.2445,55.2644,25912.0
2024-01-29 15:45:00,55.5,55.56,55.48,55.54,29751.0,55.2544,55.3142,55.2345,55.2943,29751.0
2024-01-29 15:50:00,55.53,55.57,55.52,55.52,73624.0,55.2843,55.3241,55.2743,55.2743,73624.0
2024-01-29 15:55:00,55.52,55.79,55.52,55.78,334251.0,55.2743,55.5431,55.2743,55.5332,334251.0
2024-01-30 09:30:00,55.75,55.97,55.66,55.84,18480.0,55.5033,55.7223,55.4137,55.5929,18480.0
2024-01-30 09:35:00,55.8,55.88,55.78,55.87,7758.0,55.5531,55.6327,55.5332,55.6228,7758.0
2024-01-30 09:40:00,55.87,55.89,55.8,55.85,11737.0,55.6228,55.6427,55.5531,55.6029,11737.0
2024-01-30 09:45:00,55.86,55.98,55.85,55.93,17025.0,55.6128,55.7323,55.6029,55.6825,17025.0
2024-01-30 09:50:00,55.95,56.07,55.92,56.03,21005.0,55.7024,55.8219,55.6726,55.7821,21005.0
2024-01-30 09:55:00,56.02,56.06,55.98,56.01,18338.0,55.7721,55.8119,55.7323,55.7622,18338.0
2024-01-30 10:00:00,55.99,55.99,55.82,55.83,65068.0,55.7423,55.7423,55.573,55.583,65068.0
2024-01-30 10:05:00,55.85,55.87,55.71,55.81,46100.0,55.6029,55.6228,55.4635,55.5631,46100.0
2024-01-30 10:10:00,55.81,55.85,55.73,55.77,18155.0,55.5631,55.6029,55.4834,55.5232,18155.0
2024-01-30 10:15:00,55.77,55.85,55.75,55.84,156302.0,55.5232,55.6029,55.5033,55.5929,156302.0
2024-01-30 10:20:00,55.83,55.88,55.79,55.85,6451.0,55.583,55.6327,55.5431,55.6029,6451.0
2024-01-30 10:25:00,55.85,55.85,55.76,55.8,7126.0,55.6029,55.6029,55.5133,55.5531,7126.0
2024-01-30 10:30:00,55.78,55.79,55.72,55.75,4366.0,55.5332,55.5431,55.4735,55.5033,4366.0
2024-01-30 10:35:00,55.75,55.8,55.75,55.79,107514.0,55.5033,55.5531,55.5033,55.5431,107514.0
2024-01-30 10:40:00,55.79,55.84,55.78,55.83,7984.0,55.5431,55.5929,55.5332,55.583,7984.0
2024-01-30 10:45:00,55.82,55.85,55.82,55.84,4370.0,55.573,55.6029,55.573,55.5929,4370.0
2024-01-30 10:50:00,55.84,55.84,55.74,55.77,14058.0,55.5929,55.5929,55.4934,55.5232,14058.0
2024-01-30 10:55:00,55.76,55.79,55.73,55.77,7394.0,55.5133,55.5431,55.4834,55.5232,7394.0
2024-01-30 11:00:00,55.75,55.79,55.74,55.76,7692.0,55.5033,55.5431,55.4934,55.5133,7692.0
2024-01-30 11:05:00,55.77,55.82,55.77,55.82,3402.0,55.5232,55.573,55.5232,55.573,3402.0
2024-01-30 11:10:00,55.83,55.86,55.82,55.84,7561.0,55.583,55.6128,55.573,55.5929,7561.0
2024-01-30 11:15:00,55.84,55.99,55.83,55.98,16582.0,55.5929,55.7423,55.583,55.7323,16582.0
2024-01-30 11:20:00,55.98,56.05,55.97,56.02,14851.0,55.7323,55.802,55.7223,55.7721,14851.0
2024-01-30 11:25:00,56.02,56.1,56.0,56.07,8449.0,55.7721,55.8518,55.7522,55.8219,8449.0
2024-01-30 11:30:00,56.06,56.06,56.01,56.02,6957.0,55.8119,55.8119,55.7622,55.7721,6957.0
2024-01-30 11:35:00,56.02,56.04,56.0,56.02,28080.0,55.7721,55.792,55.7522,55.7721,28080.0
2024-01-30 11:40:00,56.02,56.02,55.93,55.96,8694.0,55.7721,55.7721,55.6825,55.7124,8694.0
2024-01-30 11:45:00,55.96,55.96,55.92,55.94,7533.0,55.7124,55.7124,55.6726,55.6925,7533.0
2024-01-30 11:50:00,55.93,55.98,55.91,55.97,24458.0,55.6825,55.7323,55.6626,55.7223,24458.0
2024-01-30 11:55:00,55.97,56.01,55.96,56.0,7089.0,55.7223,55.7622,55.7124,55.7522,7089.0
2024-01-30 12:00:00,56.0,56.08,56.0,56.07,11076.0,55.7522,55.8319,55.7522,55.8219,11076.0
2024-01-30 12:05:00,56.07,56.08,56.04,56.08,6477.0,55.8219,55.8319,55.792,55.8319,6477.0
2024-01-30 12:10:00,56.08,56.11,56.06,56.1,7800.0,55.8319,55.8617,55.8119,55.8518,7800.0
2024-01-30 12:15:00,56.11,56.13,56.09,56.11,11317.0,55.8617,55.8816,55.8418,55.8617,11317.0
2024-01-30 12:20:00,56.11,56.15,56.1,56.11,11991.0,55.8617,55.9016,55.8518,55.8617,11991.0
2024-01-30 12:25:00,56.11,56.13,56.05,56.07,25325.0,55.8617,55.8816,55.802,55.8219,25325.0
2024-01-30 12:30:00,56.06,56.08,56.03,56.04,19315.0,55.8119,55.8319,55.7821,55.792,19315.0
2024-01-30 12:35:00,56.03,56.04,55.97,55.97,9979.0,55.7821,55.792,55.7223,55.7223,9979.0
2024-01-30 12:40:00,55.97,55.99,55.94,55.95,14943.0,55.7223,55.7423,55.6925,55.7024,14943.0
2024-01-30 12:45:00,55.94,55.98,55.92,55.94,15068.0,55.6925,55.7323,55.6726,55.6925,15068.0
2024-01-30 12:50:00,55.93,55.94,55.9,55.91,3920.0,55.6825,55.6925,55.6527,55.6626,3920.0
2024-01-30 12:55:00,55.92,55.94,55.92,55.94,6940.0,55.6726,55.6925,55.6726,55.6925,6940.0
2024-01-30 13:00:00,55.94,55.94,55.9,55.91,12038.0,55.6925,55.6925,55.6527,55.6626,12038.0
2024-01-30 13:05:00,55.91,55.97,55.9,55.96,12644.0,55.6626,55.7223,55.6527,55.7124,12644.0
2024-01-30 13:10:00,55.96,56.0,55.95,55.98,8686.0,55.7124,55.7522,55.7024,55.7323,8686.0
2024-01-30 13:15:00,55.98,56.04,55.98,56.04,9803.0,55.7323,55.792,55.7323,55.792,9803.0
2024-01-30 13:20:00,56.04,56.05,56.02,56.05,4710.0,55.792,55.802,55.7721,55.802,4710.0
2024-01-30 13:25:00,56.05,56.09,56.04,56.08,6957.0,55.802,55.8418,55.792,55.8319,6957.0
2024-01-30 13:30:00,56.08,56.13,56.05,56.13,8736.0,55.8319,55.8816,55.802,55.8816,8736.0
2024-01-30 13:35:00,56.13,56.13,56.1,56.11,5383.0,55.8816,55.8816,55.8518,55.8617,5383.0
2024-01-30 13:40:00,56.11,56.13,56.08,56.09,7072.0,55.8617,55.8816,55.8319,55.8418,7072.0
2024-01-30 13:45:00,56.09,56.1,56.07,56.08,7952.0,55.8418,55.8518,55.8219,55.8319,7952.0
2024-01-30 13:50:00,56.08,56.11,56.06,56.1,22942.0,55.8319,55.8617,55.8119,55.8518,22942.0
2024-01-30 13:55:00,56.1,56.13,56.09,56.1,8497.0,55.8518,55.8816,55.8418,55.8518,8497.0
2024-01-30 14:00:00,56.1,56.11,56.04,56.05,6857.0,55.8518,55.8617,55.792,55.802,6857.0
2024-01-30 14:05:00,56.04,56.06,56.0,56.05,12499.0,55.792,55.8119,55.7522,55.802,12499.0
2024-01-30 14:10:00,56.05,56.06,56.02,56.05,11159.0,55.802,55.8119,55.7721,55.802,11159.0
2024-01-30 14:15:00,56.05,56.07,56.04,56.06,17955.0,55.802,55.8219,55.792,55.8119,17955.0
2024-01-30 14:20:00,56.05,56.08,55.96,55.96,28975.0,55.802,55.8319,55.7124,55.7124,28975.0
2024-01-30 14:25:00,55.96,55.97,55.93,55.96,15616.0,55.7124,55.7223,55.6825,55.7124,15616.0
2024-01-30 14:30:00,55.96,56.0,55.94,55.95,18126.0,55.7124,55.7522,55.6925,55.7024,18126.0
2024-01-30 14:35:00,55.95,55.96,55.9,55.91,10723.0,55.7024,55.7124,55.6527,55.6626,10723.0
2024-01-30 14:40:00,55.91,55.96,55.9,55.96,12347.0,55.6626,55.7124,55.6527,55.7124,12347.0
2024-01-30 14:45:00,55.95,55.96,55.9,55.95,34137.0,55.7024,55.7124,55.6527,55.7024,34137.0
2024-01-30 14:50:00,55.95,55.98,55.94,55.94,19366.0,55.7024,55.7323,55.6925,55.6925,19366.0
2024-01-30 14:55:00,55.95,55.97,55.92,55.94,25622.0,55.7024,55.7223,55.6726,55.6925,25622.0
2024-01-30 15:00:00,55.94,55.97,55.92,55.94,32406.0,55.6925,55.7223,55.6726,55.6925,32406.0
2024-01-30 15:05:00,55.93,55.97,55.91,55.96,49372.0,55.6825,55.7223,55.6626,55.7124,49372.0
2024-01-30 15:10:00,55.96,56.02,55.95,56.01,19935.0,55.7124,55.7721,55.7024,55.7622,19935.0
2024-01-30 15:15:00,55.99,56.01,55.97,55.98,18228.0,55.7423,55.7622,55.7223,55.7323,18228.0
2024-01-30 15:20:00,55.98,56.0,55.94,56.0,31119.0,55.7323,55.7522,55.6925,55.7522,31119.0
2024-01-30 15:25:00,55.99,56.07,55.99,56.07,25654.0,55.7423,55.8219,55.7423,55.8219,25654.0
2024-01-30 15:30:00,56.08,56.13,56.07,56.12,16449.0,55.8319,55.8816,55.8219,55.8717,16449.0
2024-01-30 15:35:00,56.12,56.17,56.1,56.16,28625.0,55.8717,55.9215,55.8518,55.9115,28625.0
2024-01-30 15:40:00,56.16,56.17,56.13,56.14,24301.0,55.9115,55.9215,55.8816,55.8916,24301.0
2024-01-30 15:45:00,56.13,56.14,56.04,56.07,50844.0,55.8816,55.8916,55.792,55.8219,50844.0
2024-01-30 15:50:00,56.06,56.1,55.97,55.98,74511.0,55.8119,55.8518,55.7223,55.7323,74511.0
2024-01-30 15:55:00,55.98,55.99,55.92,55.97,220821.0,55.7323,55.7423,55.6726,55.7223,220821.0
2024-01-31 09:30:00,56.11,56.11,55.89,56.05,46989.0,55.8617,55.8617,55.6427,55.802,46989.0
2024-01-31 09:35:00,56.0,56.12,56.0,56.1,6505.0,55.7522,55.8717,55.7522,55.8518,6505.0
2024-01-31 09:40:00,56.13,56.2,56.11,56.19,4959.0,55.8816,55.9513,55.8617,55.9414,4959.0
2024-01-31 09:45:00,56.17,56.24,56.15,56.21,13465.0,55.9215,55.9912,55.9016,55.9613,13465.0
2024-01-31 09:50:00,56.21,56.31,56.2,56.28,14353.0,55.9613,56.0608,55.9513,56.031,14353.0
2024-01-31 09:55:00,56.24,56.39,56.23,56.36,23425.0,55.9912,56.1405,55.9812,56.1106,23425.0
2024-01-31 10:00:00,56.36,56.56,56.33,56.53,38982.0,56.1106,56.3097,56.0808,56.2799,38982.0
2024-01-31 10:05:00,56.54,56.66,56.5,56.52,50804.0,56.2898,56.4093,56.25,56.2699,50804.0
2024-01-31 10:10:00,56.51,56.57,56.45,56.47,32945.0,56.26,56.3197,56.2002,56.2201,32945.0
2024-01-31 10:15:00,56.47,56.54,56.45,56.49,37628.0,56.2201,56.2898,56.2002,56.24,37628.0
2024-01-31 10:20:00,56.5,56.59,56.5,56.51,33090.0,56.25,56.3396,56.25,56.26,33090.0
2024-01-31 10:25:00,56.51,56.52,56.42,56.49,27776.0,56.26,56.2699,56.1704,56.24,27776.0
2024-01-31 10:30:00,56.5,56.55,56.47,56.47,27536.0,56.25,56.2998,56.2201,56.2201,27536.0
2024-01-31 10:35:00,56.47,56.47,56.29,56.34,15118.0,56.2201,56.2201,56.0409,56.0907,15118.0
2024-01-31 10:40:00,56.35,56.4,56.33,56.38,15734.0,56.1007,56.1504,56.0808,56.1305,15734.0
2024-01-31 10:45:00,56.36,56.41,56.35,56.35,34057.0,56.1106,56.1604,56.1007,56.1007,34057.0
2024-01-31 10:50:00,56.36,56.46,56.34,56.46,55069.0,56.1106,56.2102,56.0907,56.2102,55069.0
2024-01-31 10:55:00,56.46,56.49,56.42,56.47,39004.0,56.2102,56.24,56.1704,56.2201,39004.0
2024-01-31 11:00:00,56.47,56.5,56.45,56.45,6349.0,56.2201,56.25,56.2002,56.2002,6349.0
2024-01-31 11:05:00,56.45,56.58,56.43,56.57,16554.0,56.2002,56.3296,56.1803,56.3197,16554.0
2024-01-31 11:10:00,56.57,56.81,56.54,56.64,47421.0,56.3197,56.5586,56.2898,56.3894,47421.0
2024-01-31 11:15:00,56.64,56.69,56.62,56.68,16182.0,56.3894,56.4392,56.3695,56.4292,16182.0
2024-01-31 11:20:00,56.68,56.74,56.67,56.68,23851.0,56.4292,56.4889,56.4193,56.4292,23851.0
2024-01-31 11:25:00,56.67,56.71,56.65,56.71,14525.0,56.4193,56.4591,56.3993,56.4591,14525.0
2024-01-31 11:30:00,56.72,56.76,56.72,56.74,34236.0,56.469,56.5089,56.469,56.4889,34236.0
2024-01-31 11:35:00,56.75,56.75,56.68,56.7,44123.0,56.4989,56.4989,56.4292,56.4491,44123.0
2024-01-31 11:40:00,56.7,56.7,56.57,56.57,19882.0,56.4491,56.4491,56.3197,56.3197,19882.0
2024-01-31 11:45:00,56.55,56.56,56.49,56.56,45340.0,56.2998,56.3097,56.24,56.3097,45340.0
2024-01-31 11:50:00,56.55,56.67,56.55,56.65,24628.0,56.2998,56.4193,56.2998,56.3993,24628.0
2024-01-31 11:55:00,56.65,56.72,56.62,56.72,19405.0,56.3993,56.469,56.3695,56.469,19405.0
2024-01-31 12:00:00,56.72,56.74,56.64,56.69,40984.0,56.469,56.4889,56.3894,56.4392,40984.0
2024-01-31 12:05:00,56.69,56.75,56.68,56.75,10619.0,56.4392,56.4989,56.4292,56.4989,10619.0
2024-01-31 12:10:00,56.76,56.79,56.72,56.73,10241.0,56.5089,56.5387,56.469,56.479,10241.0
2024-01-31 12:15:00,56.74,56.75,56.61,56.63,11092.0,56.4889,56.4989,56.3595,56.3794,11092.0
2024-01-31 12:20:00,56.61,56.72,56.61,56.71,8075.0,56.3595,56.469,56.3595,56.4591,8075.0
2024-01-31 12:25:00,56.72,56.8,56.72,56.8,12460.0,56.469,56.5487,56.469,56.5487,12460.0
2024-01-31 12:30:00,56.79,56.79,56.71,56.72,11134.0,56.5387,56.5387,56.4591,56.469,11134.0
2024-01-31 12:35:00,56.72,56.72,56.62,56.64,7990.0,56.469,56.469,56.3695,56.3894,7990.0
2024-01-31 12:40:00,56.64,56.75,56.63,56.74,12965.0,56.3894,56.4989,56.3794,56.4889,12965.0
2024-01-31 12:45:00,56.74,56.75,56.71,56.73,11607.0,56.4889,56.4989,56.4591,56.479,11607.0
2024-01-31 12:50:00,56.73,56.81,56.73,56.8,24799.0,56.479,56.5586,56.479,56.5487,24799.0
2024-01-31 12:55:00,56.8,56.84,56.78,56.84,9913.0,56.5487,56.5885,56.5288,56.5885,9913.0
2024-01-31 13:00:00,56.85,56.86,56.8,56.81,18156.0,56.5985,56.6084,56.5487,56.5586,18156.0
2024-01-31 13:05:00,56.8,56.86,56.76,56.86,8702.0,56.5487,56.6084,56.5089,56.6084,8702.0
2024-01-31 13:10:00,56.87,56.89,56.81,56.87,49822.0,56.6184,56.6383,56.5586,56.6184,49822.0
2024-01-31 13:15:00,56.87,56.88,56.75,56.76,13335.0,56.6184,56.6283,56.4989,56.5089,13335.0
2024-01-31 13:20:00,56.76,56.77,56.73,56.77,15417.0,56.5089,56.5188,56.479,56.5188,15417.0
2024-01-31 13:25:00,56.77,56.81,56.73,56.76,11734.0,56.5188,56.5586,56.479,56.5089,11734.0
2024-01-31 13:30:00,56.77,56.77,56.72,56.73,6188.0,56.5188,56.5188,56.469,56.479,6188.0
2024-01-31 13:35:00,56.73,56.74,56.66,56.67,8464.0,56.479,56.4889,56.4093,56.4193,8464.0
2024-01-31 13:40:00,56.65,56.66,56.64,56.66,5344.0,56.3993,56.4093,56.3894,56.4093,5344.0
2024-01-31 13:45:00,56.66,56.78,56.66,56.78,18152.0,56.4093,56.5288,56.4093,56.5288,18152.0
2024-01-31 13:50:00,56.79,56.82,56.76,56.77,22781.0,56.5387,56.5686,56.5089,56.5188,22781.0
2024-01-31 13:55:00,56.78,56.78,56.73,56.75,11970.0,56.5288,56.5288,56.479,56.4989,11970.0
2024-01-31 14:00:00,56.76,56.82,56.63,56.73,28032.0,56.5089,56.5686,56.3794,56.479,28032.0
2024-01-31 14:05:00,56.73,56.76,56.6,56.6,12507.0,56.479,56.5089,56.3496,56.3496,12507.0
2024-01-31 14:10:00,56.61,56.67,56.59,56.61,15454.0,56.3595,56.4193,56.3396,56.3595,15454.0
2024-01-31 14:15:00,56.6,56.63,56.58,56.58,12925.0,56.3496,56.3794,56.3296,56.3296,12925.0
2024-01-31 14:20:00,56.57,56.64,56.56,56.62,14847.0,56.3197,56.3894,56.3097,56.3695,14847.0
2024-01-31 14:25:00,56.61,56.64,56.61,56.63,9715.0,56.3595,56.3894,56.3595,56.3794,9715.0
2024-01-31 14:30:00,56.62,56.68,56.59,56.61,17797.0,56.3695,56.4292,56.3396,56.3595,17797.0
2024-01-31 14:35:00,56.61,56.79,56.57,56.76,16963.0,56.3595,56.5387,56.3197,56.5089,16963.0
2024-01-31 14:40:00,56.77,56.84,56.76,56.8,9415.0,56.5188,56.5885,56.5089,56.5487,9415.0
2024-01-31 14:45:00,56.79,56.8,56.68,56.68,16736.0,56.5387,56.5487,56.4292,56.4292,16736.0
2024-01-31 14:50:00,56.67,56.67,56.56,56.62,25487.0,56.4193,56.4193,56.3097,56.3695,25487.0
2024-01-31 14:55:00,56.61,56.64,56.57,56.58,25343.0,56.3595,56.3894,56.3197,56.3296,25343.0
2024-01-31 15:00:00,56.59,56.59,56.29,56.41,52623.0,56.3396,56.3396,56.0409,56.1604,52623.0
2024-01-31 15:05:00,56.41,56.45,56.33,56.44,34182.0,56.1604,56.2002,56.0808,56.1903,34182.0
2024-01-31 15:10:00,56.45,56.51,56.41,56.46,63404.0,56.2002,56.26,56.1604,56.2102,63404.0
2024-01-31 15:15:00,56.45,56.54,56.41,56.47,34387.0,56.2002,56.2898,56.1604,56.2201,34387.0
2024-01-31 15:20:00,56.49,56.58,56.48,56.5,49087.0,56.24,56.3296,56.2301,56.25,49087.0
2024-01-31 15:25:00,56.5,56.59,56.48,56.57,38083.0,56.25,56.3396,56.2301,56.3197,38083.0
2024-01-31 15:30:00,56.56,56.58,56.49,56.5,46420.0,56.3097,56.3296,56.24,56.25,46420.0
2024-01-31 15:35:00,56.51,56.51,56.43,56.5,46537.0,56.26,56.26,56.1803,56.25,46537.0
2024-01-31 15:40:00,56.5,56.51,56.4,56.44,91695.0,56.25,56.26,56.1504,56.1903,91695.0
2024-01-31 15:45:00,56.43,56.48,56.4,56.48,78714.0,56.1803,56.2301,56.1504,56.2301,78714.0
2024-01-31 15:50:00,56.46,56.47,56.28,56.35,124517.0,56.2102,56.2201,56.031,56.1007,124517.0
2024-01-31 15:55:00,56.35,56.37,56.25,56.25,216562.0,56.1007,56.1206,56.0011,56.0011,216562.0
2024-02-01 09:30:00,56.6,56.84,56.51,56.66,49429.0,56.3496,56.5885,56.26,56.4093,49429.0
2024-02-01 09:35:00,56.68,56.75,56.5,56.56,36398.0,56.4292,56.4989,56.25,56.3097,36398.0
2024-02-01 09:40:00,56.59,56.68,56.57,56.61,16163.0,56.3396,56.4292,56.3197,56.3595,16163.0
2024-02-01 09:45:00,56.61,56.71,56.58,56.62,49152.0,56.3595,56.4591,56.3296,56.3695,49152.0
2024-02-01 09:50:00,56.64,56.65,56.49,56.56,45300.0,56.3894,56.3993,56.24,56.3097,45300.0
2024-02-01 09:55:00,56.57,56.65,56.56,56.56,15637.0,56.3197,56.3993,56.3097,56.3097,15637.0
2024-02-01 10:00:00,56.56,56.56,56.29,56.39,27600.0,56.3097,56.3097,56.0409,56.1405,27600.0
2024-02-01 10:05:00,56.4,56.58,56.35,56.58,13358.0,56.1504,56.3296,56.1007,56.3296,13358.0
2024-02-01 10:10:00,56.58,56.58,56.49,56.55,17519.0,56.3296,56.3296,56.24,56.2998,17519.0
2024-02-01 10:15:00,56.55,56.57,56.5,56.51,15930.0,56.2998,56.3197,56.25,56.26,15930.0
2024-02-01 10:20:00,56.47,56.48,56.36,56.4,20189.0,56.2201,56.2301,56.1106,56.1504,20189.0
2024-02-01 10:25:00,56.42,56.62,56.39,56.61,21425.0,56.1704,56.3695,56.1405,56.3595,21425.0
2024-02-01 10:30:00,56.59,56.6,56.52,56.58,10766.0,56.3396,56.3496,56.2699,56.3296,10766.0
2024-02-01 10:35:00,56.59,56.66,56.57,56.63,9507.0,56.3396,56.4093,56.3197,56.3794,9507.0
2024-02-01 10:40:00,56.63,56.68,56.6,56.61,15161.0,56.3794,56.4292,56.3496,56.3595,15161.0
2024-02-01 10:45:00,56.61,56.66,56.59,56.59,12070.0,56.3595,56.4093,56.3396,56.3396,12070.0
2024-02-01 10:50:00,56.58,56.6,56.47,56.48,12043.0,56.3296,56.3496,56.2201,56.2301,12043.0
2024-02-01 10:55:00,56.49,56.54,56.46,56.46,10543.0,56.24,56.2898,56.2102,56.2102,10543.0
2024-02-01 11:00:00,56.46,56.54,56.45,56.48,13469.0,56.2102,56.2898,56.2002,56.2301,13469.0
2024-02-01 11:05:00,56.48,56.57,56.48,56.56,20396.0,56.2301,56.3197,56.2301,56.3097,20396.0
2024-02-01 11:10:00,56.57,56.57,56.45,56.47,11505.0,56.3197,56.3197,56.2002,56.2201,11505.0
2024-02-01 11:15:00,56.47,56.56,56.45,56.52,10901.0,56.2201,56.3097,56.2002,56.2699,10901.0
2024-02-01 11:20:00,56.51,56.56,56.49,56.55,11907.0,56.26,56.3097,56.24,56.2998,11907.0
2024-02-01 11:25:00,56.55,56.58,56.53,56.55,15196.0,56.2998,56.3296,56.2799,56.2998,15196.0
2024-02-01 11:30:00,56.57,56.65,56.56,56.63,11793.0,56.3197,56.3993,56.3097,56.3794,11793.0
2024-02-01 11:35:00,56.62,56.66,56.6,56.63,21902.0,56.3695,56.4093,56.3496,56.3794,21902.0
2024-02-01 11:40:00,56.63,56.65,56.59,56.64,10984.0,56.3794,56.3993,56.3396,56.3894,10984.0
2024-02-01 11:45:00,56.64,56.64,56.55,56.58,18244.0,56.3894,56.3894,56.2998,56.3296,18244.0
2024-02-01 11:50:00,56.59,56.62,56.58,56.6,7616.0,56.3396,56.3695,56.3296,56.3496,7616.0
2024-02-01 11:55:00,56.6,56.68,56.6,56.68,15353.0,56.3496,56.4292,56.3496,56.4292,15353.0
2024-02-01 12:00:00,56.68,56.85,56.67,56.82,18671.0,56.4292,56.5985,56.4193,56.5686,18671.0
2024-02-01 12:05:00,56.84,56.92,56.84,56.9,5542.0,56.5885,56.6681,56.5885,56.6482,5542.0
2024-02-01 12:10:00,56.9,56.94,56.82,56.83,19643.0,56.6482,56.6881,56.5686,56.5785,19643.0
2024-02-01 12:15:00,56.83,56.89,56.81,56.89,11543.0,56.5785,56.6383,56.5586,56.6383,11543.0
2024-02-01 12:20:00,56.9,56.94,56.89,56.93,7321.0,56.6482,56.6881,56.6383,56.6781,7321.0
2024-02-01 12:25:00,56.94,56.96,56.9,56.96,4823.0,56.6881,56.708,56.6482,56.708,4823.0
2024-02-01 12:30:00,56.96,57.0,56.96,56.99,21153.0,56.708,56.7478,56.708,56.7378,21153.0
2024-02-01 12:35:00,57.0,57.03,56.96,56.99,22982.0,56.7478,56.7777,56.708,56.7378,22982.0
2024-02-01 12:40:00,57.02,57.11,57.02,57.11,16266.0,56.7677,56.8573,56.7677,56.8573,16266.0
2024-02-01 12:45:00,57.09,57.14,57.08,57.13,10559.0,56.8374,56.8872,56.8274,56.8772,10559.0
2024-02-01 12:50:00,57.15,57.2,57.14,57.17,5882.0,56.8971,56.9469,56.8872,56.917,5882.0
2024-02-01 12:55:00,57.18,57.22,57.07,57.09,11868.0,56.927,56.9668,56.8175,56.8374,11868.0
2024-02-01 13:00:00,57.09,57.1,57.02,57.02,6725.0,56.8374,56.8473,56.7677,56.7677,6725.0
2024-02-01 13:05:00,57.02,57.05,56.97,57.0,8017.0,56.7677,56.7976,56.7179,56.7478,8017.0
2024-02-01 13:10:00,56.98,57.1,56.98,57.09,18210.0,56.7279,56.8473,56.7279,56.8374,18210.0
2024-02-01 13:15:00,57.11,57.15,57.1,57.15,13989.0,56.8573,56.8971,56.8473,56.8971,13989.0
2024-02-01 13:20:00,57.17,57.17,57.05,57.07,5273.0,56.917,56.917,56.7976,56.8175,5273.0
2024-02-01 13:25:00,57.07,57.13,57.07,57.13,6245.0,56.8175,56.8772,56.8175,56.8772,6245.0
2024-02-01 13:30:00,57.13,57.16,57.1,57.13,6360.0,56.8772,56.9071,56.8473,56.8772,6360.0
2024-02-01 13:35:00,57.13,57.15,57.02,57.06,8114.0,56.8772,56.8971,56.7677,56.8075,8114.0
2024-02-01 13:40:00,57.05,57.09,57.05,57.09,6551.0,56.7976,56.8374,56.7976,56.8374,6551.0
2024-02-01 13:45:00,57.1,57.17,57.1,57.14,5789.0,56.8473,56.917,56.8473,56.8872,5789.0
2024-02-01 13:50:00,57.15,57.19,57.14,57.16,7361.0,56.8971,56.9369,56.8872,56.9071,7361.0
2024-02-01 13:55:00,57.16,57.19,57.13,57.15,9307.0,56.9071,56.9369,56.8772,56.8971,9307.0
2024-02-01 14:00:00,57.17,57.2,57.16,57.2,6415.0,56.917,56.9469,56.9071,56.9469,6415.0
2024-02-01 14:05:00,57.2,57.23,57.18,57.22,7781.0,56.9469,56.9768,56.927,56.9668,7781.0
2024-02-01 14:10:00,57.23,57.25,57.19,57.2,12357.0,56.9768,56.9967,56.9369,56.9469,12357.0
2024-02-01 14:15:00,57.19,57.24,57.19,57.24,5167.0,56.9369,56.9867,56.9369,56.9867,5167.0
2024-02-01 14:20:00,57.25,57.25,57.2,57.21,7983.0,56.9967,56.9967,56.9469,56.9569,7983.0
2024-02-01 14:25:00,57.21,57.26,57.21,57.25,12296.0,56.9569,57.0066,56.9569,56.9967,12296.0
2024-02-01 14:30:00,57.25,57.27,57.2,57.2,8729.0,56.9967,57.0166,56.9469,56.9469,8729.0
2024-02-01 14:35:00,57.2,57.29,57.2,57.29,4665.0,56.9469,57.0365,56.9469,57.0365,4665.0
2024-02-01 14:40:00,57.31,57.32,57.29,57.3,5093.0,57.0564,57.0664,57.0365,57.0465,5093.0
2024-02-01 14:45:00,57.3,57.38,57.29,57.36,23844.0,57.0465,57.1261,57.0365,57.1062,23844.0
2024-02-01 14:50:00,57.36,57.37,57.31,57.32,8391.0,57.1062,57.1162,57.0564,57.0664,8391.0
2024-02-01 14:55:00,57.31,57.35,57.29,57.35,16018.0,57.0564,57.0962,57.0365,57.0962,16018.0
2024-02-01 15:00:00,57.35,57.38,57.34,57.38,17324.0,57.0962,57.1261,57.0863,57.1261,17324.0
2024-02-01 15:05:00,57.38,57.38,57.26,57.29,16278.0,57.1261,57.1261,57.0066,57.0365,16278.0
2024-02-01 15:10:00,57.29,57.3,57.24,57.29,52725.0,57.0365,57.0465,56.9867,57.0365,52725.0
2024-02-01 15:15:00,57.28,57.3,57.27,57.3,19113.0,57.0266,57.0465,57.0166,57.0465,19113.0
2024-02-01 15:20:00,57.29,57.29,57.17,57.18,13710.0,57.0365,57.0365,56.917,56.927,13710.0
2024-02-01 15:25:00,57.17,57.21,57.16,57.21,13233.0,56.917,56.9569,56.9071,56.9569,13233.0
2024-02-01 15:30:00,57.21,57.24,57.2,57.22,11836.0,56.9569,56.9867,56.9469,56.9668,11836.0
2024-02-01 15:35:00,57.22,57.3,57.22,57.3,28913.0,56.9668,57.0465,56.9668,57.0465,28913.0
2024-02-01 15:40:00,57.3,57.3,57.25,57.27,20767.0,57.0465,57.0465,56.9967,57.0166,20767.0
2024-02-01 15:45:00,57.27,57.3,57.22,57.22,53374.0,57.0166,57.0465,56.9668,56.9668,53374.0
2024-02-01 15:50:00,57.27,57.29,57.21,57.26,71910.0,57.0166,57.0365,56.9569,57.0066,71910.0
2024-02-01 15:55:00,57.26,57.42,57.25,57.4,165225.0,57.0066,57.1659,56.9967,57.146,165225.0
2024-02-02 09:30:00,57.44,57.62,57.36,57.38,56943.0,57.1858,57.365,57.1062,57.1261,56943.0
2024-02-02 09:35:00,57.44,57.5,57.34,57.5,28257.0,57.1858,57.2456,57.0863,57.2456,28257.0
2024-02-02 09:40:00,57.51,57.62,57.44,57.61,39519.0,57.2555,57.365,57.1858,57.3551,39519.0
2024-02-02 09:45:00,57.61,57.63,57.47,57.48,23701.0,57.3551,57.375,57.2157,57.2257,23701.0
2024-02-02 09:50:00,57.45,57.53,57.43,57.47,42516.0,57.1958,57.2754,57.1759,57.2157,42516.0
2024-02-02 09:55:00,57.48,57.48,57.41,57.44,15974.0,57.2257,57.2257,57.156,57.1858,15974.0
2024-02-02 10:00:00,57.44,57.45,57.34,57.34,84710.0,57.1858,57.1958,57.0863,57.0863,84710.0
2024-02-02 10:05:00,57.33,57.33,57.11,57.19,82950.0,57.0763,57.0763,56.8573,56.9369,82950.0
2024-02-02 10:10:00,57.19,57.19,57.0,57.07,42810.0,56.9369,56.9369,56.7478,56.8175,42810.0
2024-02-02 10:15:00,57.07,57.16,57.04,57.12,19274.0,56.8175,56.9071,56.7876,56.8673,19274.0
2024-02-02 10:20:00,57.11,57.24,57.09,57.24,22422.0,56.8573,56.9867,56.8374,56.9867,22422.0
2024-02-02 10:25:00,57.23,57.23,57.15,57.21,14261.0,56.9768,56.9768,56.8971,56.9569,14261.0
2024-02-02 10:30:00,57.19,57.2,57.12,57.15,13193.0,56.9369,56.9469,56.8673,56.8971,13193.0
2024-02-02 10:35:00,57.16,57.2,57.08,57.09,5198.0,56.9071,56.9469,56.8274,56.8374,5198.0
2024-02-02 10:40:00,57.1,57.25,57.04,57.23,14296.0,56.8473,56.9967,56.7876,56.9768,14296.0
2024-02-02 10:45:00,57.25,57.25,57.17,57.17,4194.0,56.9967,56.9967,56.917,56.917,4194.0
2024-02-02 10:50:00,57.17,57.25,57.17,57.23,16620.0,56.917,56.9967,56.917,56.9768,16620.0
2024-02-02 10:55:00,57.23,57.24,57.16,57.21,6117.0,56.9768,56.9867,56.9071,56.9569,6117.0
2024-02-02 11:00:00,57.22,57.26,57.22,57.26,16487.0,56.9668,57.0066,56.9668,57.0066,16487.0
2024-02-02 11:05:00,57.24,57.29,57.23,57.23,3519.0,56.9867,57.0365,56.9768,56.9768,3519.0
2024-02-02 11:10:00,57.22,57.26,57.19,57.26,5347.0,56.9668,57.0066,56.9369,57.0066,5347.0
2024-02-02 11:15:00,57.26,57.31,57.21,57.3,23875.0,57.0066,57.0564,56.9569,57.0465,23875.0
2024-02-02 11:20:00,57.3,57.3,57.24,57.26,61908.0,57.0465,57.0465,56.9867,57.0066,61908.0
2024-02-02 11:25:00,57.28,57.4,57.27,57.38,9789.0,57.0266,57.146,57.0166,57.1261,9789.0
2024-02-02 11:30:00,57.4,57.45,57.37,57.42,4181.0,57.146,57.1958,57.1162,57.1659,4181.0
2024-02-02 11:35:00,57.41,57.44,57.37,57.44,8898.0,57.156,57.1858,57.1162,57.1858,8898.0
2024-02-02 11:40:00,57.44,57.48,57.44,57.45,14723.0,57.1858,57.2257,57.1858,57.1958,14723.0
2024-02-02 11:45:00,57.46,57.47,57.44,57.47,3967.0,57.2058,57.2157,57.1858,57.2157,3967.0
2024-02-02 11:50:00,57.47,57.5,57.42,57.45,12294.0,57.2157,57.2456,57.1659,57.1958,12294.0
2024-02-02 11:55:00,57.43,57.43,57.35,57.38,9984.0,57.1759,57.1759,57.0962,57.1261,9984.0
2024-02-02 12:00:00,57.42,57.43,57.35,57.37,3619.0,57.1659,57.1759,57.0962,57.1162,3619.0
2024-02-02 12:05:00,57.38,57.43,57.37,57.38,3824.0,57.1261,57.1759,57.1162,57.1261,3824.0
2024-02-02 12:10:00,57.35,57.39,57.34,57.35,5677.0,57.0962,57.1361,57.0863,57.0962,5677.0
2024-02-02 12:15:00,57.35,57.46,57.33,57.42,12950.0,57.0962,57.2058,57.0763,57.1659,12950.0
2024-02-02 12:20:00,57.41,57.42,57.36,57.36,7546.0,57.156,57.1659,57.1062,57.1062,7546.0
2024-02-02 12:25:00,57.35,57.42,57.34,57.41,6190.0,57.0962,57.1659,57.0863,57.156,6190.0
2024-02-02 12:30:00,57.42,57.47,57.42,57.44,11650.0,57.1659,57.2157,57.1659,57.1858,11650.0
2024-02-02 12:35:00,57.43,57.51,57.43,57.49,15097.0,57.1759,57.2555,57.1759,57.2356,15097.0
2024-02-02 12:40:00,57.5,57.5,57.31,57.33,34134.0,57.2456,57.2456,57.0564,57.0763,34134.0
2024-02-02 12:45:00,57.33,57.42,57.32,57.39,24700.0,57.0763,57.1659,57.0664,57.1361,24700.0
2024-02-02 12:50:00,57.39,57.42,57.36,57.42,14881.0,57.1361,57.1659,57.1062,57.1659,14881.0
2024-02-02 12:55:00,57.41,57.47,57.37,57.47,10437.0,57.156,57.2157,57.1162,57.2157,10437.0
2024-02-02 13:00:00,57.47,57.5,57.46,57.47,11082.0,57.2157,57.2456,57.2058,57.2157,11082.0
2024-02-02 13:05:00,57.48,57.53,57.44,57.46,62989.0,57.2257,57.2754,57.1858,57.2058,62989.0
2024-02-02 13:10:00,57.47,57.48,57.43,57.46,97505.0,57.2157,57.2257,57.1759,57.2058,97505.0
2024-02-02 13:15:00,57.47,57.49,57.41,57.48,14899.0,57.2157,57.2356,57.156,57.2257,14899.0
2024-02-02 13:20:00,57.48,57.52,57.46,57.48,5705.0,57.2257,57.2655,57.2058,57.2257,5705.0
2024-02-02 13:25:00,57.47,57.5,57.26,57.42,317593.0,57.2157,57.2456,57.0066,57.1659,317593.0
2024-02-02 13:30:00,57.42,57.43,57.38,57.42,6804.0,57.1659,57.1759,57.1261,57.1659,6804.0
2024-02-02 13:35:00,57.4,57.42,57.26,57.4,178670.0,57.146,57.1659,57.0066,57.146,178670.0
2024-02-02 13:40:00,57.4,57.44,57.39,57.4,24451.0,57.146,57.1858,57.1361,57.146,24451.0
2024-02-02 13:45:00,57.39,57.42,57.38,57.41,13534.0,57.1361,57.1659,57.1261,57.156,13534.0
2024-02-02 13:50:00,57.41,57.52,57.28,57.47,161157.0,57.156,57.2655,57.0266,57.2157,161157.0
2024-02-02 13:55:00,57.47,57.5,57.46,57.46,11085.0,57.2157,57.2456,57.2058,57.2058,11085.0
2024-02-02 14:00:00,57.47,57.59,57.46,57.54,8442.0,57.2157,57.3352,57.2058,57.2854,8442.0
2024-02-02 14:05:00,57.53,57.6,57.53,57.57,8977.0,57.2754,57.3451,57.2754,57.3153,8977.0
2024-02-02 14:10:00,57.57,57.66,57.57,57.65,14330.0,57.3153,57.4049,57.3153,57.3949,14330.0
2024-02-02 14:15:00,57.63,57.72,57.63,57.67,8821.0,57.375,57.4646,57.375,57.4148,8821.0
2024-02-02 14:20:00,57.68,57.73,57.68,57.72,6993.0,57.4248,57.4746,57.4248,57.4646,6993.0
2024-02-02 14:25:00,57.72,57.72,57.67,57.7,20416.0,57.4646,57.4646,57.4148,57.4447,20416.0
2024-02-02 14:30:00,57.71,57.76,57.69,57.76,11399.0,57.4546,57.5044,57.4347,57.5044,11399.0
2024-02-02 14:35:00,57.77,57.78,57.73,57.75,9733.0,57.5144,57.5243,57.4746,57.4945,9733.0
2024-02-02 14:40:00,57.75,57.79,57.75,57.77,6958.0,57.4945,57.5343,57.4945,57.5144,6958.0
2024-02-02 14:45:00,57.77,57.81,57.77,57.8,6916.0,57.5144,57.5542,57.5144,57.5443,6916.0
2024-02-02 14:50:00,57.78,57.78,57.73,57.77,8099.0,57.5243,57.5243,57.4746,57.5144,8099.0
2024-02-02 14:55:00,57.76,57.82,57.73,57.82,12643.0,57.5044,57.5642,57.4746,57.5642,12643.0
2024-02-02 15:00:00,57.82,57.82,57.76,57.77,8596.0,57.5642,57.5642,57.5044,57.5144,8596.0
2024-02-02 15:05:00,57.77,57.81,57.75,57.8,6583.0,57.5144,57.5542,57.4945,57.5443,6583.0
2024-02-02 15:10:00,57.79,57.83,57.79,57.79,10153.0,57.5343,57.5741,57.5343,57.5343,10153.0
2024-02-02 15:15:00,57.79,57.84,57.78,57.84,14343.0,57.5343,57.5841,57.5243,57.5841,14343.0
2024-02-02 15:20:00,57.84,57.87,57.77,57.78,14745.0,57.5841,57.6139,57.5144,57.5243,14745.0
2024-02-02 15:25:00,57.78,57.87,57.78,57.86,11776.0,57.5243,57.6139,57.5243,57.604,11776.0
2024-02-02 15:30:00,57.87,57.93,57.78,57.8,21943.0,57.6139,57.6737,57.5243,57.5443,21943.0
2024-02-02 15:35:00,57.8,57.83,57.77,57.81,22334.0,57.5443,57.5741,57.5144,57.5542,22334.0
2024-02-02 15:40:00,57.81,57.82,57.76,57.78,28805.0,57.5542,57.5642,57.5044,57.5243,28805.0
2024-02-02 15:45:00,57.78,57.78,57.71,57.77,47142.0,57.5243,57.5243,57.4546,57.5144,47142.0
2024-02-02 15:50:00,57.76,57.93,57.75,57.93,83235.0,57.5044,57.6737,57.4945,57.6737,83235.0
2024-02-02 15:55:00,57.94,57.94,57.71,57.72,208974.0,57.6836,57.6836,57.4546,57.4646,208974.0
2024-02-05 09:30:00,57.25,57.58,57.15,57.39,51706.0,56.9967,57.3252,56.8971,57.1361,51706.0
2024-02-05 09:35:00,57.32,57.55,57.29,57.48,10756.0,57.0664,57.2954,57.0365,57.2257,10756.0
2024-02-05 09:40:00,57.46,57.46,57.3,57.4,6442.0,57.2058,57.2058,57.0465,57.146,6442.0
2024-02-05 09:45:00,57.41,57.45,57.36,57.44,20759.0,57.156,57.1958,57.1062,57.1858,20759.0
2024-02-05 09:50:00,57.45,57.51,57.39,57.43,10642.0,57.1958,57.2555,57.1361,57.1759,10642.0
2024-02-05 09:55:00,57.44,57.47,57.35,57.36,11030.0,57.1858,57.2157,57.0962,57.1062,11030.0
2024-02-05 10:00:00,57.36,57.43,57.28,57.29,40315.0,57.1062,57.1759,57.0266,57.0365,40315.0
2024-02-05 10:05:00,57.28,57.37,57.26,57.3,55501.0,57.0266,57.1162,57.0066,57.0465,55501.0
2024-02-05 10:10:00,57.28,57.31,57.24,57.28,19276.0,57.0266,57.0564,56.9867,57.0266,19276.0
2024-02-05 10:15:00,57.25,57.25,57.12,57.15,11264.0,56.9967,56.9967,56.8673,56.8971,11264.0
2024-02-05 10:20:00,57.14,57.29,57.14,57.21,11142.0,56.8872,57.0365,56.8872,56.9569,11142.0
2024-02-05 10:25:00,57.25,57.31,57.24,57.3,8022.0,56.9967,57.0564,56.9867,57.0465,8022.0
2024-02-05 10:30:00,57.3,57.31,57.27,57.28,12681.0,57.0465,57.0564,57.0166,57.0266,12681.0
2024-02-05 10:35:00,57.29,57.33,57.26,57.29,22653.0,57.0365,57.0763,57.0066,57.0365,22653.0
2024-02-05 10:40:00,57.28,57.29,57.24,57.26,12769.0,57.0266,57.0365,56.9867,57.0066,12769.0
2024-02-05 10:45:00,57.26,57.32,57.24,57.31,9038.0,57.0066,57.0664,56.9867,57.0564,9038.0
2024-02-05 10:50:00,57.31,57.35,57.31,57.33,7149.0,57.0564,57.0962,57.0564,57.0763,7149.0
2024-02-05 10:55:00,57.33,57.34,57.26,57.3,18080.0,57.0763,57.0863,57.0066,57.0465,18080.0
2024-02-05 11:00:00,57.31,57.32,57.23,57.26,9704.0,57.0564,57.0664,56.9768,57.0066,9704.0
2024-02-05 11:05:00,57.27,57.3,57.25,57.29,9002.0,57.0166,57.0465,56.9967,57.0365,9002.0
2024-02-05 11:10:00,57.3,57.3,57.25,57.3,8278.0,57.0465,57.0465,56.9967,57.0465,8278.0
2024-02-05 11:15:00,57.3,57.31,57.27,57.3,7748.0,57.0465,57.0564,57.0166,57.0465,7748.0
2024-02-05 11:20:00,57.3,57.31,57.24,57.31,18664.0,57.0465,57.0564,56.9867,57.0564,18664.0
2024-02-05 11:25:00,57.3,57.33,57.28,57.31,12442.0,57.0465,57.0763,57.0266,57.0564,12442.0
2024-02-05 11:30:00,57.31,57.35,57.3,57.35,44128.0,57.0564,57.0962,57.0465,57.0962,44128.0
2024-02-05 11:35:00,57.34,57.38,57.34,57.38,9570.0,57.0863,57.1261,57.0863,57.1261,9570.0
2024-02-05 11:40:00,57.38,57.43,57.34,57.43,21122.0,57.1261,57.1759,57.0863,57.1759,21122.0
2024-02-05 11:45:00,57.43,57.49,57.43,57.49,18450.0,57.1759,57.2356,57.1759,57.2356,18450.0
2024-02-05 11:50:00,57.49,57.5,57.4,57.46,37288.0,57.2356,57.2456,57.146,57.2058,37288.0
2024-02-05 11:55:00,57.46,57.5,57.45,57.48,16050.0,57.2058,57.2456,57.1958,57.2257,16050.0
2024-02-05 12:00:00,57.48,57.49,57.4,57.43,16080.0,57.2257,57.2356,57.146,57.1759,16080.0
2024-02-05 12:05:00,57.42,57.45,57.39,57.45,20306.0,57.1659,57.1958,57.1361,57.1958,20306.0
2024-02-05 12:10:00,57.45,57.54,57.44,57.51,28490.0,57.1958,57.2854,57.1858,57.2555,28490.0
2024-02-05 12:15:00,57.51,57.56,57.51,57.55,14401.0,57.2555,57.3053,57.2555,57.2954,14401.0
2024-02-05 12:20:00,57.55,57.56,57.47,57.55,28934.0,57.2954,57.3053,57.2157,57.2954,28934.0
2024-02-05 12:25:00,57.55,57.58,57.54,57.58,10444.0,57.2954,57.3252,57.2854,57.3252,10444.0
2024-02-05 12:30:00,57.58,57.62,57.58,57.6,12126.0,57.3252,57.365,57.3252,57.3451,12126.0
2024-02-05 12:35:00,57.59,57.72,57.59,57.72,20963.0,57.3352,57.4646,57.3352,57.4646,20963.0
2024-02-05 12:40:00,57.73,57.78,57.72,57.73,16900.0,57.4746,57.5243,57.4646,57.4746,16900.0
2024-02-05 12:45:00,57.73,57.74,57.66,57.69,8358.0,57.4746,57.4845,57.4049,57.4347,8358.0
2024-02-05 12:50:00,57.7,57.72,57.64,57.7,10268.0,57.4447,57.4646,57.385,57.4447,10268.0
2024-02-05 12:55:00,57.7,57.75,57.69,57.74,12694.0,57.4447,57.4945,57.4347,57.4845,12694.0
2024-02-05 13:00:00,57.73,57.8,57.68,57.79,16451.0,57.4746,57.5443,57.4248,57.5343,16451.0
2024-02-05 13:05:00,57.8,57.86,57.8,57.81,12291.0,57.5443,57.604,57.5443,57.5542,12291.0
2024-02-05 13:10:00,57.82,57.89,57.81,57.88,11110.0,57.5642,57.6339,57.5542,57.6239,11110.0
2024-02-05 13:15:00,57.87,57.88,57.84,57.88,11103.0,57.6139,57.6239,57.5841,57.6239,11103.0
2024-02-05 13:20:00,57.88,57.93,57.88,57.91,17969.0,57.6239,57.6737,57.6239,57.6538,17969.0
2024-02-05 13:25:00,57.91,57.93,57.9,57.91,21033.0,57.6538,57.6737,57.6438,57.6538,21033.0
2024-02-05 13:30:00,57.9,57.95,57.9,57.95,18597.0,57.6438,57.6936,57.6438,57.6936,18597.0
2024-02-05 13:35:00,57.95,57.95,57.85,57.91,36448.0,57.6936,57.6936,57.594,57.6538,36448.0
2024-02-05 13:40:00,57.91,57.91,57.84,57.89,14199.0,57.6538,57.6538,57.5841,57.6339,14199.0
2024-02-05 13:45:00,57.89,57.9,57.79,57.8,9422.0,57.6339,57.6438,57.5343,57.5443,9422.0
2024-02-05 13:50:00,57.78,57.78,57.69,57.7,9751.0,57.5243,57.5243,57.4347,57.4447,9751.0
2024-02-05 13:55:00,57.69,57.74,57.67,57.74,10934.0,57.4347,57.4845,57.4148,57.4845,10934.0
2024-02-05 14:00:00,57.74,57.76,57.71,57.74,10415.0,57.4845,57.5044,57.4546,57.4845,10415.0
2024-02-05 14:05:00,57.75,57.79,57.72,57.73,8769.0,57.4945,57.5343,57.4646,57.4746,8769.0
2024-02-05 14:10:00,57.72,57.72,57.66,57.67,13227.0,57.4646,57.4646,57.4049,57.4148,13227.0
2024-02-05 14:15:00,57.66,57.72,57.66,57.71,20769.0,57.4049,57.4646,57.4049,57.4546,20769.0
2024-02-05 14:20:00,57.72,57.78,57.72,57.78,7421.0,57.4646,57.5243,57.4646,57.5243,7421.0
2024-02-05 14:25:00,57.78,57.86,57.77,57.86,34491.0,57.5243,57.604,57.5144,57.604,34491.0
2024-02-05 14:30:00,57.86,57.93,57.85,57.93,27540.0,57.604,57.6737,57.594,57.6737,27540.0
2024-02-05 14:35:00,57.91,57.92,57.9,57.9,11265.0,57.6538,57.6637,57.6438,57.6438,11265.0
2024-02-05 14:40:00,57.9,57.95,57.9,57.94,18099.0,57.6438,57.6936,57.6438,57.6836,18099.0
2024-02-05 14:45:00,57.94,57.97,57.93,57.96,24058.0,57.6836,57.7135,57.6737,57.7035,24058.0
2024-02-05 14:50:00,57.96,57.96,57.92,57.96,11023.0,57.7035,57.7035,57.6637,57.7035,11023.0
2024-02-05 14:55:00,57.95,57.95,57.87,57.92,15859.0,57.6936,57.6936,57.6139,57.6637,15859.0
2024-02-05 15:00:00,57.92,57.95,57.91,57.92,21045.0,57.6637,57.6936,57.6538,57.6637,21045.0
2024-02-05 15:05:00,57.92,57.92,57.86,57.88,15372.0,57.6637,57.6637,57.604,57.6239,15372.0
2024-02-05 15:10:00,57.87,57.9,57.84,57.85,27687.0,57.6139,57.6438,57.5841,57.594,27687.0
2024-02-05 15:15:00,57.84,57.86,57.8,57.8,19592.0,57.5841,57.604,57.5443,57.5443,19592.0
2024-02-05 15:20:00,57.8,57.89,57.77,57.89,27645.0,57.5443,57.6339,57.5144,57.6339,27645.0
2024-02-05 15:25:00,57.89,57.9,57.84,57.88,40119.0,57.6339,57.6438,57.5841,57.6239,40119.0
2024-02-05 15:30:00,57.89,57.93,57.84,57.92,26692.0,57.6339,57.6737,57.5841,57.6637,26692.0
2024-02-05 15:35:00,57.92,57.93,57.84,57.88,23170.0,57.6637,57.6737,57.5841,57.6239,23170.0
2024-02-05 15:40:00,57.87,57.9,57.8,57.82,20803.0,57.6139,57.6438,57.5443,57.5642,20803.0
2024-02-05 15:45:00,57.82,57.87,57.81,57.83,66744.0,57.5642,57.6139,57.5542,57.5741,66744.0
2024-02-05 15:50:00,57.83,57.92,57.82,57.89,69719.0,57.5741,57.6637,57.5642,57.6339,69719.0
2024-02-05 15:55:00,57.89,57.96,57.77,57.79,173764.0,57.6339,57.7035,57.5144,57.5343,173764.0
2024-02-06 09:30:00,57.81,57.98,57.66,57.87,25733.0,57.5542,57.7235,57.4049,57.6139,25733.0
2024-02-06 09:35:00,57.85,58.07,57.84,58.02,16048.0,57.594,57.8131,57.5841,57.7633,16048.0
2024-02-06 09:40:00,58.04,58.08,57.91,57.98,12261.0,57.7832,57.823,57.6538,57.7235,12261.0
2024-02-06 09:45:00,57.97,58.0,57.89,57.91,44871.0,57.7135,57.7434,57.6339,57.6538,44871.0
2024-02-06 09:50:00,57.9,57.93,57.83,57.9,41387.0,57.6438,57.6737,57.5741,57.6438,41387.0
2024-02-06 09:55:00,57.9,57.95,57.89,57.94,21249.0,57.6438,57.6936,57.6339,57.6836,21249.0
2024-02-06 10:00:00,57.93,57.93,57.79,57.85,30649.0,57.6737,57.6737,57.5343,57.594,30649.0
2024-02-06 10:05:00,57.84,57.98,57.81,57.91,44873.0,57.5841,57.7235,57.5542,57.6538,44873.0
2024-02-06 10:10:00,57.9,57.9,57.85,57.89,21125.0,57.6438,57.6438,57.594,57.6339,21125.0
2024-02-06 10:15:00,57.89,58.01,57.87,57.98,52748.0,57.6339,57.7533,57.6139,57.7235,52748.0
2024-02-06 10:20:00,57.95,57.99,57.93,57.94,8290.0,57.6936,57.7334,57.6737,57.6836,8290.0
2024-02-06 10:25:00,57.94,57.99,57.92,57.96,10592.0,57.6836,57.7334,57.6637,57.7035,10592.0
2024-02-06 10:30:00,57.97,58.04,57.96,57.99,8051.0,57.7135,57.7832,57.7035,57.7334,8051.0
2024-02-06 10:35:00,58.0,58.06,57.99,58.03,12885.0,57.7434,57.8031,57.7334,57.7732,12885.0
2024-02-06 10:40:00,58.02,58.04,57.96,58.02,10295.0,57.7633,57.7832,57.7035,57.7633,10295.0
2024-02-06 10:45:00,58.03,58.08,58.03,58.04,9751.0,57.7732,57.823,57.7732,57.7832,9751.0
2024-02-06 10:50:00,58.05,58.13,58.05,58.13,8724.0,57.7931,57.8728,57.7931,57.8728,8724.0
2024-02-06 10:55:00,58.13,58.15,58.07,58.08,5677.0,57.8728,57.8927,57.8131,57.823,5677.0
2024-02-06 11:00:00,58.08,58.08,58.02,58.03,11826.0,57.823,57.823,57.7633,57.7732,11826.0
2024-02-06 11:05:00,58.01,58.05,57.99,58.05,5924.0,57.7533,57.7931,57.7334,57.7931,5924.0
2024-02-06 11:10:00,58.04,58.06,57.99,58.01,4813.0,57.7832,57.8031,57.7334,57.7533,4813.0
2024-02-06 11:15:00,58.01,58.07,58.01,58.07,11853.0,57.7533,57.8131,57.7533,57.8131,11853.0
2024-02-06 11:20:00,58.06,58.07,58.01,58.06,10024.0,57.8031,57.8131,57.7533,57.8031,10024.0
2024-02-06 11:25:00,58.05,58.05,57.94,57.96,23754.0,57.7931,57.7931,57.6836,57.7035,23754.0
2024-02-06 11:30:00,57.97,58.01,57.95,57.98,37745.0,57.7135,57.7533,57.6936,57.7235,37745.0
2024-02-06 11:35:00,57.98,58.0,57.95,57.98,22027.0,57.7235,57.7434,57.6936,57.7235,22027.0
2024-02-06 11:40:00,57.98,57.99,57.95,57.97,15093.0,57.7235,57.7334,57.6936,57.7135,15093.0
2024-02-06 11:45:00,57.97,57.97,57.9,57.92,44823.0,57.7135,57.7135,57.6438,57.6637,44823.0
2024-02-06 11:50:00,57.94,57.94,57.85,57.86,24819.0,57.6836,57.6836,57.594,57.604,24819.0
2024-02-06 11:55:00,57.86,57.98,57.85,57.98,22418.0,57.604,57.7235,57.594,57.7235,22418.0
2024-02-06 12:00:00,57.95,58.04,57.91,58.01,13320.0,57.6936,57.7832,57.6538,57.7533,13320.0
2024-02-06 12:05:00,58.01,58.06,57.95,57.96,13283.0,57.7533,57.8031,57.6936,57.7035,13283.0
2024-02-06 12:10:00,57.97,58.01,57.95,57.98,7089.0,57.7135,57.7533,57.6936,57.7235,7089.0
2024-02-06 12:15:00,57.98,58.0,57.95,57.99,7829.0,57.7235,57.7434,57.6936,57.7334,7829.0
2024-02-06 12:20:00,57.98,58.07,57.98,58.05,16925.0,57.7235,57.8131,57.7235,57.7931,16925.0
2024-02-06 12:25:00,58.05,58.24,58.05,58.24,15745.0,57.7931,57.9823,57.7931,57.9823,15745.0
2024-02-06 12:30:00,58.24,58.27,58.19,58.19,19563.0,57.9823,58.0122,57.9325,57.9325,19563.0
2024-02-06 12:35:00,58.18,58.26,58.17,58.26,41533.0,57.9226,58.0022,57.9126,58.0022,41533.0
2024-02-06 12:40:00,58.26,58.31,58.26,58.31,11442.0,58.0022,58.052,58.0022,58.052,11442.0
2024-02-06 12:45:00,58.3,58.35,58.24,58.24,29742.0,58.042,58.0918,57.9823,57.9823,29742.0
2024-02-06 12:50:00,58.25,58.27,58.21,58.22,15772.0,57.9923,58.0122,57.9524,57.9624,15772.0
2024-02-06 12:55:00,58.23,58.26,58.16,58.21,31719.0,57.9723,58.0022,57.9027,57.9524,31719.0
2024-02-06 13:00:00,58.22,58.27,58.19,58.22,11293.0,57.9624,58.0122,57.9325,57.9624,11293.0
2024-02-06 13:05:00,58.22,58.27,58.2,58.25,6397.0,57.9624,58.0122,57.9425,57.9923,6397.0
2024-02-06 13:10:00,58.26,58.26,58.17,58.21,8952.0,58.0022,58.0022,57.9126,57.9524,8952.0
2024-02-06 13:15:00,58.21,58.26,58.19,58.22,11397.0,57.9524,58.0022,57.9325,57.9624,11397.0
2024-02-06 13:20:00,58.21,58.24,58.21,58.24,6982.0,57.9524,57.9823,57.9524,57.9823,6982.0
2024-02-06 13:25:00,58.24,58.3,58.24,58.3,9261.0,57.9823,58.042,57.9823,58.042,9261.0
2024-02-06 13:30:00,58.3,58.31,58.26,58.29,9640.0,58.042,58.052,58.0022,58.0321,9640.0
2024-02-06 13:35:00,58.29,58.32,58.29,58.3,9046.0,58.0321,58.0619,58.0321,58.042,9046.0
2024-02-06 13:40:00,58.3,58.31,58.29,58.31,14124.0,58.042,58.052,58.0321,58.052,14124.0
2024-02-06 13:45:00,58.31,58.34,58.3,58.32,11972.0,58.052,58.0819,58.042,58.0619,11972.0
2024-02-06 13:50:00,58.31,58.33,58.27,58.29,6748.0,58.052,58.0719,58.0122,58.0321,6748.0
2024-02-06 13:55:00,58.29,58.35,58.28,58.34,22775.0,58.0321,58.0918,58.0221,58.0819,22775.0
2024-02-06 14:00:00,58.34,58.34,58.25,58.27,9266.0,58.0819,58.0819,57.9923,58.0122,9266.0
2024-02-06 14:05:00,58.27,58.27,58.14,58.15,7119.0,58.0122,58.0122,57.8827,57.8927,7119.0
2024-02-06 14:10:00,58.14,58.19,58.13,58.19,10404.0,57.8827,57.9325,57.8728,57.9325,10404.0
2024-02-06 14:15:00,58.19,58.2,58.16,58.2,8369.0,57.9325,57.9425,57.9027,57.9425,8369.0
2024-02-06 14:20:00,58.19,58.25,58.18,58.21,5070.0,57.9325,57.9923,57.9226,57.9524,5070.0
2024-02-06 14:25:00,58.21,58.25,58.17,58.21,7415.0,57.9524,57.9923,57.9126,57.9524,7415.0
2024-02-06 14:30:00,58.21,58.24,58.18,58.19,15899.0,57.9524,57.9823,57.9226,57.9325,15899.0
2024-02-06 14:35:00,58.19,58.2,58.16,58.18,7993.0,57.9325,57.9425,57.9027,57.9226,7993.0
2024-02-06 14:40:00,58.18,58.21,58.17,58.17,13903.0,57.9226,57.9524,57.9126,57.9126,13903.0
2024-02-06 14:45:00,58.18,58.27,58.17,58.27,18309.0,57.9226,58.0122,57.9126,58.0122,18309.0
2024-02-06 14:50:00,58.28,58.32,58.27,58.32,11250.0,58.0221,58.0619,58.0122,58.0619,11250.0
2024-02-06 14:55:00,58.32,58.37,58.32,58.33,20161.0,58.0619,58.1117,58.0619,58.0719,20161.0
2024-02-06 15:00:00,58.34,58.42,58.34,58.42,16526.0,58.0819,58.1615,58.0819,58.1615,16526.0
2024-02-06 15:05:00,58.43,58.47,58.4,58.42,24082.0,58.1715,58.2113,58.1416,58.1615,24082.0
2024-02-06 15:10:00,58.41,58.45,58.4,58.42,23568.0,58.1516,58.1914,58.1416,58.1615,23568.0
2024-02-06 15:15:00,58.42,58.42,58.35,58.4,20450.0,58.1615,58.1615,58.0918,58.1416,20450.0
2024-02-06 15:20:00,58.39,58.39,58.29,58.3,18788.0,58.1316,58.1316,58.0321,58.042,18788.0
2024-02-06 15:25:00,58.3,58.32,58.25,58.3,16779.0,58.042,58.0619,57.9923,58.042,16779.0
2024-02-06 15:30:00,58.3,58.34,58.3,58.34,22097.0,58.042,58.0819,58.042,58.0819,22097.0
2024-02-06 15:35:00,58.33,58.35,58.25,58.28,17811.0,58.0719,58.0918,57.9923,58.0221,17811.0
2024-02-06 15:40:00,58.28,58.3,58.26,58.29,24292.0,58.0221,58.042,58.0022,58.0321,24292.0
2024-02-06 15:45:00,58.29,58.34,58.26,58.31,38688.0,58.0321,58.0819,58.0022,58.052,38688.0
2024-02-06 15:50:00,58.3,58.4,58.3,58.4,41140.0,58.042,58.1416,58.042,58.1416,41140.0
2024-02-06 15:55:00,58.4,58.49,58.4,58.43,135671.0,58.1416,58.2312,58.1416,58.1715,135671.0
2024-02-07 09:30:00,58.73,58.81,58.58,58.71,38683.0,58.4701,58.5498,58.3208,58.4502,38683.0
2024-02-07 09:35:00,58.67,58.84,58.67,58.8,9424.0,58.4104,58.5796,58.4104,58.5398,9424.0
2024-02-07 09:40:00,58.8,58.89,58.77,58.81,18796.0,58.5398,58.6294,58.51,58.5498,18796.0
2024-02-07 09:45:00,58.83,58.92,58.81,58.87,23116.0,58.5697,58.6593,58.5498,58.6095,23116.0
2024-02-07 09:50:00,58.87,59.02,58.87,59.01,13073.0,58.6095,58.7589,58.6095,58.7489,13073.0
2024-02-07 09:55:00,59.01,59.11,58.91,59.09,30367.0,58.7489,58.8485,58.6493,58.8285,30367.0
2024-02-07 10:00:00,59.08,59.14,58.97,59.03,22147.0,58.8186,58.8783,58.7091,58.7688,22147.0
2024-02-07 10:05:00,59.02,59.05,58.94,58.95,14170.0,58.7589,58.7887,58.6792,58.6892,14170.0
2024-02-07 10:10:00,58.95,59.01,58.94,59.0,11714.0,58.6892,58.7489,58.6792,58.7389,11714.0
2024-02-07 10:15:00,58.99,59.06,58.9,59.03,18246.0,58.729,58.7987,58.6394,58.7688,18246.0
2024-02-07 10:20:00,59.07,59.07,59.01,59.05,12840.0,58.8086,58.8086,58.7489,58.7887,12840.0
2024-02-07 10:25:00,59.05,59.06,58.96,59.03,14320.0,58.7887,58.7987,58.6991,58.7688,14320.0
2024-02-07 10:30:00,59.02,59.08,58.98,59.03,9636.0,58.7589,58.8186,58.719,58.7688,9636.0
2024-02-07 10:35:00,59.05,59.08,59.01,59.06,6612.0,58.7887,58.8186,58.7489,58.7987,6612.0
2024-02-07 10:40:00,59.06,59.16,59.04,59.11,19268.0,58.7987,58.8982,58.7788,58.8485,19268.0
2024-02-07 10:45:00,59.12,59.23,59.12,59.17,11612.0,58.8584,58.9679,58.8584,58.9082,11612.0
2024-02-07 10:50:00,59.18,59.23,59.16,59.16,7875.0,58.9181,58.9679,58.8982,58.8982,7875.0
2024-02-07 10:55:00,59.13,59.13,59.09,59.1,4789.0,58.8684,58.8684,58.8285,58.8385,4789.0
2024-02-07 11:00:00,59.11,59.13,59.01,59.05,21592.0,58.8485,58.8684,58.7489,58.7887,21592.0
2024-02-07 11:05:00,59.05,59.32,59.03,59.32,95793.0,58.7887,59.0575,58.7688,59.0575,95793.0
2024-02-07 11:10:00,59.31,59.34,59.24,59.26,33126.0,59.0476,59.0774,58.9779,58.9978,33126.0
2024-02-07 11:15:00,59.28,59.32,59.25,59.31,12410.0,59.0177,59.0575,58.9878,59.0476,12410.0
2024-02-07 11:20:00,59.31,59.31,59.27,59.31,16658.0,59.0476,59.0476,59.0077,59.0476,16658.0
2024-02-07 11:25:00,59.33,59.35,59.2,59.21,15230.0,59.0675,59.0874,58.9381,58.948,15230.0
2024-02-07 11:30:00,59.21,59.25,59.2,59.2,10643.0,58.948,58.9878,58.9381,58.9381,10643.0
2024-02-07 11:35:00,59.2,59.21,59.11,59.15,10092.0,58.9381,58.948,58.8485,58.8883,10092.0
2024-02-07 11:40:00,59.15,59.2,59.14,59.2,11444.0,58.8883,58.9381,58.8783,58.9381,11444.0
2024-02-07 11:45:00,59.21,59.24,59.16,59.17,11941.0,58.948,58.9779,58.8982,58.9082,11941.0
2024-02-07 11:50:00,59.17,59.19,59.14,59.16,11352.0,58.9082,58.9281,58.8783,58.8982,11352.0
2024-02-07 11:55:00,59.15,59.23,59.14,59.21,18880.0,58.8883,58.9679,58.8783,58.948,18880.0
2024-02-07 12:00:00,59.2,59.26,59.19,59.26,9900.0,58.9381,58.9978,58.9281,58.9978,9900.0
2024-02-07 12:05:00,59.26,59.32,59.26,59.3,10876.0,58.9978,59.0575,58.9978,59.0376,10876.0
2024-02-07 12:10:00,59.3,59.31,59.22,59.27,14343.0,59.0376,59.0476,58.958,59.0077,14343.0
2024-02-07 12:15:00,59.27,59.3,59.24,59.24,13997.0,59.0077,59.0376,58.9779,58.9779,13997.0
2024-02-07 12:20:00,59.25,59.29,59.12,59.17,56105.0,58.9878,59.0277,58.8584,58.9082,56105.0
2024-02-07 12:25:00,59.16,59.23,59.14,59.23,15926.0,58.8982,58.9679,58.8783,58.9679,15926.0
2024-02-07 12:30:00,59.22,59.25,59.19,59.25,15518.0,58.958,58.9878,58.9281,58.9878,15518.0
2024-02-07 12:35:00,59.26,59.32,59.21,59.32,19339.0,58.9978,59.0575,58.948,59.0575,19339.0
2024-02-07 12:40:00,59.32,59.33,59.27,59.33,19826.0,59.0575,59.0675,59.0077,59.0675,19826.0
2024-02-07 12:45:00,59.33,59.38,59.3,59.3,11363.0,59.0675,59.1173,59.0376,59.0376,11363.0
2024-02-07 12:50:00,59.3,59.34,59.3,59.33,5072.0,59.0376,59.0774,59.0376,59.0675,5072.0
2024-02-07 12:55:00,59.33,59.39,59.33,59.35,17085.0,59.0675,59.1272,59.0675,59.0874,17085.0
2024-02-07 13:00:00,59.35,59.4,59.26,59.26,17547.0,59.0874,59.1372,58.9978,58.9978,17547.0
2024-02-07 13:05:00,59.27,59.28,59.21,59.22,5996.0,59.0077,59.0177,58.948,58.958,5996.0
2024-02-07 13:10:00,59.23,59.28,59.16,59.16,4894.0,58.9679,59.0177,58.8982,58.8982,4894.0
2024-02-07 13:15:00,59.17,59.3,59.17,59.3,10702.0,58.9082,59.0376,58.9082,59.0376,10702.0
2024-02-07 13:20:00,59.31,59.31,59.26,59.27,9303.0,59.0476,59.0476,58.9978,59.0077,9303.0
2024-02-07 13:25:00,59.26,59.31,59.26,59.3,23441.0,58.9978,59.0476,58.9978,59.0376,23441.0
2024-02-07 13:30:00,59.3,59.34,59.29,59.29,13953.0,59.0376,59.0774,59.0277,59.0277,13953.0
2024-02-07 13:35:00,59.29,59.31,59.27,59.3,13581.0,59.0277,59.0476,59.0077,59.0376,13581.0
2024-02-07 13:40:00,59.32,59.33,59.27,59.3,18924.0,59.0575,59.0675,59.0077,59.0376,18924.0
2024-02-07 13:45:00,59.29,59.29,59.25,59.28,12362.0,59.0277,59.0277,58.9878,59.0177,12362.0
2024-02-07 13:50:00,59.28,59.31,59.27,59.3,5033.0,59.0177,59.0476,59.0077,59.0376,5033.0
2024-02-07 13:55:00,59.31,59.31,59.25,59.28,14389.0,59.0476,59.0476,58.9878,59.0177,14389.0
2024-02-07 14:00:00,59.28,59.33,59.27,59.33,5065.0,59.0177,59.0675,59.0077,59.0675,5065.0
2024-02-07 14:05:00,59.33,59.33,59.29,59.3,12801.0,59.0675,59.0675,59.0277,59.0376,12801.0
2024-02-07 14:10:00,59.3,59.32,59.28,59.3,8025.0,59.0376,59.0575,59.0177,59.0376,8025.0
2024-02-07 14:15:00,59.29,59.35,59.29,59.34,13143.0,59.0277,59.0874,59.0277,59.0774,13143.0
2024-02-07 14:20:00,59.34,59.35,59.32,59.34,7295.0,59.0774,59.0874,59.0575,59.0774,7295.0
2024-02-07 14:25:00,59.34,59.37,59.31,59.35,8820.0,59.0774,59.1073,59.0476,59.0874,8820.0
2024-02-07 14:30:00,59.35,59.35,59.32,59.33,9204.0,59.0874,59.0874,59.0575,59.0675,9204.0
2024-02-07 14:35:00,59.34,59.36,59.3,59.35,6741.0,59.0774,59.0973,59.0376,59.0874,6741.0
2024-02-07 14:40:00,59.36,59.36,59.34,59.35,8744.0,59.0973,59.0973,59.0774,59.0874,8744.0
2024-02-07 14:45:00,59.35,59.4,59.35,59.4,13822.0,59.0874,59.1372,59.0874,59.1372,13822.0
2024-02-07 14:50:00,59.39,59.42,59.35,59.36,27714.0,59.1272,59.1571,59.0874,59.0973,27714.0
2024-02-07 14:55:00,59.36,59.37,59.34,59.35,15352.0,59.0973,59.1073,59.0774,59.0874,15352.0
2024-02-07 15:00:00,59.35,59.37,59.33,59.36,9407.0,59.0874,59.1073,59.0675,59.0973,9407.0
2024-02-07 15:05:00,59.36,59.36,59.27,59.27,6008.0,59.0973,59.0973,59.0077,59.0077,6008.0
2024-02-07 15:10:00,59.28,59.3,59.24,59.25,18657.0,59.0177,59.0376,58.9779,58.9878,18657.0
2024-02-07 15:15:00,59.24,59.26,59.2,59.25,9695.0,58.9779,58.9978,58.9381,58.9878,9695.0
2024-02-07 15:20:00,59.26,59.29,59.2,59.28,59410.0,58.9978,59.0277,58.9381,59.0177,59410.0
2024-02-07 15:25:00,59.29,59.32,59.23,59.3,90473.0,59.0277,59.0575,58.9679,59.0376,90473.0
2024-02-07 15:30:00,59.3,59.31,59.27,59.31,16514.0,59.0376,59.0476,59.0077,59.0476,16514.0
2024-02-07 15:35:00,59.3,59.33,59.25,59.27,42965.0,59.0376,59.0675,58.9878,59.0077,42965.0
2024-02-07 15:40:00,59.27,59.27,59.21,59.22,32428.0,59.0077,59.0077,58.948,58.958,32428.0
2024-02-07 15:45:00,59.22,59.23,59.19,59.2,80719.0,58.958,58.9679,58.9281,58.9381,80719.0
2024-02-07 15:50:00,59.19,59.22,59.13,59.15,173335.0,58.9281,58.958,58.8684,58.8883,173335.0
2024-02-07 15:55:00,59.14,59.16,59.09,59.1,252061.0,58.8783,58.8982,58.8285,58.8385,252061.0
2024-02-08 09:30:00,59.15,59.16,58.9,59.13,28502.0,58.938,58.948,58.6889,58.9181,28502.0
2024-02-08 09:35:00,59.12,59.12,59.01,59.06,12678.0,58.9081,58.9081,58.7985,58.8484,12678.0
2024-02-08 09:40:00,59.07,59.11,58.94,59.11,6488.0,58.8583,58.8982,58.7288,58.8982,6488.0
2024-02-08 09:45:00,59.13,59.23,59.05,59.19,21172.0,58.9181,59.0178,58.8384,58.9779,21172.0
2024-02-08 09:50:00,59.21,59.24,59.11,59.13,5957.0,58.9978,59.0277,58.8982,58.9181,5957.0
2024-02-08 09:55:00,59.14,59.23,59.12,59.21,9543.0,58.9281,59.0178,58.9081,58.9978,9543.0
2024-02-08 10:00:00,59.22,59.24,59.08,59.09,9287.0,59.0078,59.0277,58.8683,58.8783,9287.0
2024-02-08 10:05:00,59.09,59.14,59.08,59.13,6236.0,58.8783,58.9281,58.8683,58.9181,6236.0
2024-02-08 10:10:00,59.12,59.12,58.97,59.01,21122.0,58.9081,58.9081,58.7587,58.7985,21122.0
2024-02-08 10:15:00,59.0,59.03,58.96,58.96,25611.0,58.7886,58.8185,58.7487,58.7487,25611.0
2024-02-08 10:20:00,58.96,58.96,58.87,58.91,13180.0,58.7487,58.7487,58.659,58.6989,13180.0
2024-02-08 10:25:00,58.91,58.97,58.9,58.92,12221.0,58.6989,58.7587,58.6889,58.7089,12221.0
2024-02-08 10:30:00,58.93,59.0,58.91,58.94,53949.0,58.7188,58.7886,58.6989,58.7288,53949.0
2024-02-08 10:35:00,58.93,58.95,58.89,58.94,13326.0,58.7188,58.7388,58.679,58.7288,13326.0
2024-02-08 10:40:00,58.95,58.98,58.91,58.95,37650.0,58.7388,58.7686,58.6989,58.7388,37650.0
2024-02-08 10:45:00,58.96,59.01,58.95,59.01,12297.0,58.7487,58.7985,58.7388,58.7985,12297.0
2024-02-08 10:50:00,59.0,59.0,58.94,58.97,29630.0,58.7886,58.7886,58.7288,58.7587,29630.0
2024-02-08 10:55:00,58.98,59.02,58.96,59.01,13336.0,58.7686,58.8085,58.7487,58.7985,13336.0
2024-02-08 11:00:00,59.01,59.04,58.95,58.95,32597.0,58.7985,58.8284,58.7388,58.7388,32597.0
2024-02-08 11:05:00,58.94,58.97,58.93,58.94,16297.0,58.7288,58.7587,58.7188,58.7288,16297.0
2024-02-08 11:10:00,58.94,58.97,58.86,58.97,40811.0,58.7288,58.7587,58.6491,58.7587,40811.0
2024-02-08 11:15:00,58.98,59.02,58.97,59.0,10222.0,58.7686,58.8085,58.7587,58.7886,10222.0
2024-02-08 11:20:00,58.99,59.06,58.98,59.06,7418.0,58.7786,58.8484,58.7686,58.8484,7418.0
2024-02-08 11:25:00,59.07,59.08,59.02,59.05,7521.0,58.8583,58.8683,58.8085,58.8384,7521.0
2024-02-08 11:30:00,59.03,59.11,59.03,59.09,14924.0,58.8185,58.8982,58.8185,58.8783,14924.0
2024-02-08 11:35:00,59.09,59.1,59.06,59.09,9759.0,58.8783,58.8882,58.8484,58.8783,9759.0
2024-02-08 11:40:00,59.09,59.1,59.06,59.07,13102.0,58.8783,58.8882,58.8484,58.8583,13102.0
2024-02-08 11:45:00,59.07,59.11,59.07,59.07,19094.0,58.8583,58.8982,58.8583,58.8583,19094.0
2024-02-08 11:50:00,59.07,59.14,59.07,59.13,10970.0,58.8583,58.9281,58.8583,58.9181,10970.0
2024-02-08 11:55:00,59.14,59.19,59.13,59.15,6723.0,58.9281,58.9779,58.9181,58.938,6723.0
2024-02-08 12:00:00,59.16,59.16,59.13,59.15,4643.0,58.948,58.948,58.9181,58.938,4643.0
2024-02-08 12:05:00,59.15,59.16,59.11,59.12,5230.0,58.938,58.948,58.8982,58.9081,5230.0
2024-02-08 12:10:00,59.11,59.14,59.11,59.14,10563.0,58.8982,58.9281,58.8982,58.9281,10563.0
2024-02-08 12:15:00,59.15,59.2,59.13,59.19,6860.0,58.938,58.9879,58.9181,58.9779,6860.0
2024-02-08 12:20:00,59.2,59.25,59.19,59.21,21880.0,58.9879,59.0377,58.9779,58.9978,21880.0
2024-02-08 12:25:00,59.21,59.23,59.2,59.22,10023.0,58.9978,59.0178,58.9879,59.0078,10023.0
2024-02-08 12:30:00,59.21,59.25,59.2,59.25,19368.0,58.9978,59.0377,58.9879,59.0377,19368.0
2024-02-08 12:35:00,59.24,59.27,59.23,59.24,16084.0,59.0277,59.0576,59.0178,59.0277,16084.0
2024-02-08 12:40:00,59.24,59.26,59.22,59.23,7746.0,59.0277,59.0476,59.0078,59.0178,7746.0
2024-02-08 12:45:00,59.25,59.25,59.22,59.24,13521.0,59.0377,59.0377,59.0078,59.0277,13521.0
2024-02-08 12:50:00,59.23,59.23,59.14,59.14,9125.0,59.0178,59.0178,58.9281,58.9281,9125.0
2024-02-08 12:55:00,59.14,59.19,59.13,59.15,10922.0,58.9281,58.9779,58.9181,58.938,10922.0
2024-02-08 13:00:00,59.16,59.21,59.15,59.18,8365.0,58.948,58.9978,58.938,58.9679,8365.0
2024-02-08 13:05:00,59.18,59.2,59.12,59.13,5616.0,58.9679,58.9879,58.9081,58.9181,5616.0
2024-02-08 13:10:00,59.14,59.15,59.1,59.14,4893.0,58.9281,58.938,58.8882,58.9281,4893.0
2024-02-08 13:15:00,59.13,59.13,59.1,59.12,2769.0,58.9181,58.9181,58.8882,58.9081,2769.0
2024-02-08 13:20:00,59.12,59.13,59.09,59.11,6357.0,58.9081,58.9181,58.8783,58.8982,6357.0
2024-02-08 13:25:00,59.11,59.13,59.1,59.12,5595.0,58.8982,58.9181,58.8882,58.9081,5595.0
2024-02-08 13:30:00,59.11,59.14,59.11,59.14,3554.0,58.8982,58.9281,58.8982,58.9281,3554.0
2024-02-08 13:35:00,59.14,59.16,59.1,59.16,5666.0,58.9281,58.948,58.8882,58.948,5666.0
2024-02-08 13:40:00,59.16,59.18,59.12,59.13,7130.0,58.948,58.9679,58.9081,58.9181,7130.0
2024-02-08 13:45:00,59.13,59.15,59.12,59.15,6688.0,58.9181,58.938,58.9081,58.938,6688.0
2024-02-08 13:50:00,59.15,59.15,59.11,59.13,8170.0,58.938,58.938,58.8982,58.9181,8170.0
2024-02-08 13:55:00,59.13,59.17,59.12,59.16,8463.0,58.9181,58.958,58.9081,58.948,8463.0
2024-02-08 14:00:00,59.17,59.23,59.17,59.22,4422.0,58.958,59.0178,58.958,59.0078,4422.0
2024-02-08 14:05:00,59.22,59.25,59.2,59.21,6545.0,59.0078,59.0377,58.9879,58.9978,6545.0
2024-02-08 14:10:00,59.23,59.26,59.22,59.22,9326.0,59.0178,59.0476,59.0078,59.0078,9326.0
2024-02-08 14:15:00,59.21,59.26,59.21,59.26,4864.0,58.9978,59.0476,58.9978,59.0476,4864.0
2024-02-08 14:20:00,59.26,59.26,59.21,59.24,8016.0,59.0476,59.0476,58.9978,59.0277,8016.0
2024-02-08 14:25:00,59.24,59.28,59.24,59.28,23758.0,59.0277,59.0676,59.0277,59.0676,23758.0
2024-02-08 14:30:00,59.29,59.29,59.18,59.2,43587.0,59.0775,59.0775,58.9679,58.9879,43587.0
2024-02-08 14:35:00,59.2,59.22,59.16,59.22,18643.0,58.9879,59.0078,58.948,59.0078,18643.0
2024-02-08 14:40:00,59.23,59.28,59.22,59.27,12972.0,59.0178,59.0676,59.0078,59.0576,12972.0
2024-02-08 14:45:00,59.27,59.32,59.26,59.29,10251.0,59.0576,59.1074,59.0476,59.0775,10251.0
2024-02-08 14:50:00,59.29,59.31,59.28,59.3,7328.0,59.0775,59.0975,59.0676,59.0875,7328.0
2024-02-08 14:55:00,59.3,59.31,59.28,59.3,6551.0,59.0875,59.0975,59.0676,59.0875,6551.0
2024-02-08 15:00:00,59.31,59.32,59.25,59.27,19151.0,59.0975,59.1074,59.0377,59.0576,19151.0
2024-02-08 15:05:00,59.27,59.27,59.21,59.22,13161.0,59.0576,59.0576,58.9978,59.0078,13161.0
2024-02-08 15:10:00,59.22,59.25,59.2,59.25,14542.0,59.0078,59.0377,58.9879,59.0377,14542.0
2024-02-08 15:15:00,59.25,59.28,59.24,59.27,8719.0,59.0377,59.0676,59.0277,59.0576,8719.0
2024-02-08 15:20:00,59.27,59.29,59.25,59.27,10066.0,59.0576,59.0775,59.0377,59.0576,10066.0
2024-02-08 15:25:00,59.26,59.28,59.24,59.25,15175.0,59.0476,59.0676,59.0277,59.0377,15175.0
2024-02-08 15:30:00,59.25,59.27,59.19,59.2,11887.0,59.0377,59.0576,58.9779,58.9879,11887.0
2024-02-08 15:35:00,59.2,59.22,59.17,59.21,24523.0,58.9879,59.0078,58.958,58.9978,24523.0
2024-02-08 15:40:00,59.21,59.22,59.12,59.12,30531.0,58.9978,59.0078,58.9081,58.9081,30531.0
2024-02-08 15:45:00,59.13,59.23,59.12,59.18,54071.0,58.9181,59.0178,58.9081,58.9679,54071.0
2024-02-08 15:50:00,59.18,59.19,59.11,59.12,53093.0,58.9679,58.9779,58.8982,58.9081,53093.0
2024-02-08 15:55:00,59.12,59.23,59.12,59.17,198880.0,58.9081,59.0178,58.9081,58.958,198880.0
2024-02-09 09:30:00,59.38,59.4,59.13,59.34,39438.0,59.1672,59.1871,58.9181,59.1274,39438.0
2024-02-09 09:35:00,59.34,59.35,59.02,59.13,25543.0,59.1274,59.1373,58.8085,58.9181,25543.0
2024-02-09 09:40:00,59.07,59.22,59.05,59.21,11388.0,58.8583,59.0078,58.8384,58.9978,11388.0
2024-02-09 09:45:00,59.2,59.24,59.09,59.19,12454.0,58.9879,59.0277,58.8783,58.9779,12454.0
2024-02-09 09:50:00,59.2,59.24,59.12,59.24,25982.0,58.9879,59.0277,58.9081,59.0277,25982.0
2024-02-09 09:55:00,59.26,59.32,59.18,59.3,14843.0,59.0476,59.1074,58.9679,59.0875,14843.0
2024-02-09 10:00:00,59.32,59.32,59.14,59.15,9308.0,59.1074,59.1074,58.9281,58.938,9308.0
2024-02-09 10:05:00,59.14,59.26,59.1,59.21,12663.0,58.9281,59.0476,58.8882,58.9978,12663.0
2024-02-09 10:10:00,59.22,59.29,59.2,59.28,10150.0,59.0078,59.0775,58.9879,59.0676,10150.0
2024-02-09 10:15:00,59.28,59.29,59.23,59.27,11395.0,59.0676,59.0775,59.0178,59.0576,11395.0
2024-02-09 10:20:00,59.25,59.36,59.2,59.32,15945.0,59.0377,59.1473,58.9879,59.1074,15945.0
2024-02-09 10:25:00,59.34,59.34,59.26,59.3,8341.0,59.1274,59.1274,59.0476,59.0875,8341.0
2024-02-09 10:30:00,59.32,59.33,59.22,59.24,12715.0,59.1074,59.1174,59.0078,59.0277,12715.0
2024-02-09 10:35:00,59.24,59.28,59.21,59.24,8396.0,59.0277,59.0676,58.9978,59.0277,8396.0
2024-02-09 10:40:00,59.25,59.25,59.2,59.21,13618.0,59.0377,59.0377,58.9879,58.9978,13618.0
2024-02-09 10:45:00,59.22,59.25,59.2,59.2,8696.0,59.0078,59.0377,58.9879,58.9879,8696.0
2024-02-09 10:50:00,59.2,59.25,59.19,59.22,20768.0,58.9879,59.0377,58.9779,59.0078,20768.0
2024-02-09 10:55:00,59.21,59.22,59.2,59.2,16304.0,58.9978,59.0078,58.9879,58.9879,16304.0
2024-02-09 11:00:00,59.2,59.21,59.13,59.19,20455.0,58.9879,58.9978,58.9181,58.9779,20455.0
2024-02-09 11:05:00,59.2,59.22,59.17,59.19,15732.0,58.9879,59.0078,58.958,58.9779,15732.0
2024-02-09 11:10:00,59.19,59.2,59.06,59.1,64540.0,58.9779,58.9879,58.8484,58.8882,64540.0
2024-02-09 11:15:00,59.1,59.1,58.92,58.92,53433.0,58.8882,58.8882,58.7089,58.7089,53433.0
2024-02-09 11:20:00,58.91,58.99,58.87,58.87,25347.0,58.6989,58.7786,58.659,58.659,25347.0
2024-02-09 11:25:00,58.86,58.9,58.83,58.88,11927.0,58.6491,58.6889,58.6192,58.669,11927.0
2024-02-09 11:30:00,58.88,58.88,58.78,58.79,15160.0,58.669,58.669,58.5694,58.5793,15160.0
2024-02-09 11:35:00,58.77,58.8,58.73,58.78,14517.0,58.5594,58.5893,58.5195,58.5694,14517.0
2024-02-09 11:40:00,58.75,58.79,58.72,58.73,10459.0,58.5395,58.5793,58.5096,58.5195,10459.0
2024-02-09 11:45:00,58.7,58.78,58.69,58.75,12263.0,58.4897,58.5694,58.4797,58.5395,12263.0
2024-02-09 11:50:00,58.75,58.75,58.66,58.66,8156.0,58.5395,58.5395,58.4498,58.4498,8156.0
2024-02-09 11:55:00,58.65,58.69,58.6,58.62,16125.0,58.4398,58.4797,58.39,58.4099,16125.0
2024-02-09 12:00:00,58.64,58.72,58.63,58.72,8036.0,58.4299,58.5096,58.4199,58.5096,8036.0
2024-02-09 12:05:00,58.72,58.77,58.72,58.75,4895.0,58.5096,58.5594,58.5096,58.5395,4895.0
2024-02-09 12:10:00,58.74,58.77,58.72,58.77,4730.0,58.5295,58.5594,58.5096,58.5594,4730.0
2024-02-09 12:15:00,58.76,58.79,58.73,58.73,8028.0,58.5494,58.5793,58.5195,58.5195,8028.0
2024-02-09 12:20:00,58.73,58.77,58.71,58.71,7545.0,58.5195,58.5594,58.4996,58.4996,7545.0
2024-02-09 12:25:00,58.73,58.75,58.69,58.75,7462.0,58.5195,58.5395,58.4797,58.5395,7462.0
2024-02-09 12:30:00,58.74,58.77,58.67,58.68,13212.0,58.5295,58.5594,58.4598,58.4697,13212.0
2024-02-09 12:35:00,58.69,58.7,58.65,58.69,9470.0,58.4797,58.4897,58.4398,58.4797,9470.0
2024-02-09 12:40:00,58.71,58.76,58.7,58.73,8534.0,58.4996,58.5494,58.4897,58.5195,8534.0
2024-02-09 12:45:00,58.73,58.74,58.68,58.71,7458.0,58.5195,58.5295,58.4697,58.4996,7458.0
2024-02-09 12:50:00,58.72,58.72,58.68,58.71,5507.0,58.5096,58.5096,58.4697,58.4996,5507.0
2024-02-09 12:55:00,58.71,58.74,58.69,58.71,7827.0,58.4996,58.5295,58.4797,58.4996,7827.0
2024-02-09 13:00:00,58.71,58.75,58.69,58.73,6614.0,58.4996,58.5395,58.4797,58.5195,6614.0
2024-02-09 13:05:00,58.71,58.75,58.7,58.75,3744.0,58.4996,58.5395,58.4897,58.5395,3744.0
2024-02-09 13:10:00,58.74,58.77,58.74,58.74,4687.0,58.5295,58.5594,58.5295,58.5295,4687.0
2024-02-09 13:15:00,58.73,58.75,58.71,58.75,10439.0,58.5195,58.5395,58.4996,58.5395,10439.0
2024-02-09 13:20:00,58.75,58.78,58.75,58.78,5721.0,58.5395,58.5694,58.5395,58.5694,5721.0
2024-02-09 13:25:00,58.78,58.79,58.73,58.74,7948.0,58.5694,58.5793,58.5195,58.5295,7948.0
2024-02-09 13:30:00,58.76,58.78,58.67,58.72,19767.0,58.5494,58.5694,58.4598,58.5096,19767.0
2024-02-09 13:35:00,58.71,58.71,58.68,58.71,8629.0,58.4996,58.4996,58.4697,58.4996,8629.0
2024-02-09 13:40:00,58.7,58.7,58.66,58.67,10749.0,58.4897,58.4897,58.4498,58.4598,10749.0
2024-02-09 13:45:00,58.68,58.74,58.68,58.73,10482.0,58.4697,58.5295,58.4697,58.5195,10482.0
2024-02-09 13:50:00,58.72,58.77,58.7,58.77,8188.0,58.5096,58.5594,58.4897,58.5594,8188.0
2024-02-09 13:55:00,58.77,58.79,58.76,58.79,9556.0,58.5594,58.5793,58.5494,58.5793,9556.0
2024-02-09 14:00:00,58.79,58.8,58.75,58.77,13670.0,58.5793,58.5893,58.5395,58.5594,13670.0
2024-02-09 14:05:00,58.77,58.77,58.72,58.76,10924.0,58.5594,58.5594,58.5096,58.5494,10924.0
2024-02-09 14:10:00,58.76,58.81,58.76,58.78,8059.0,58.5494,58.5993,58.5494,58.5694,8059.0
2024-02-09 14:15:00,58.78,58.8,58.77,58.79,7698.0,58.5694,58.5893,58.5594,58.5793,7698.0
2024-02-09 14:20:00,58.78,58.81,58.77,58.78,7957.0,58.5694,58.5993,58.5594,58.5694,7957.0
2024-02-09 14:25:00,58.78,58.8,58.75,58.79,10093.0,58.5694,58.5893,58.5395,58.5793,10093.0
2024-02-09 14:30:00,58.79,58.83,58.78,58.8,92004.0,58.5793,58.6192,58.5694,58.5893,92004.0
2024-02-09 14:35:00,58.8,58.83,58.76,58.77,31834.0,58.5893,58.6192,58.5494,58.5594,31834.0
2024-02-09 14:40:00,58.76,58.79,58.75,58.77,16745.0,58.5494,58.5793,58.5395,58.5594,16745.0
2024-02-09 14:45:00,58.76,58.77,58.71,58.76,14710.0,58.5494,58.5594,58.4996,58.5494,14710.0
2024-02-09 14:50:00,58.77,58.8,58.76,58.79,11312.0,58.5594,58.5893,58.5494,58.5793,11312.0
2024-02-09 14:55:00,58.8,58.8,58.75,58.77,14687.0,58.5893,58.5893,58.5395,58.5594,14687.0
2024-02-09 15:00:00,58.77,58.81,58.75,58.77,25683.0,58.5594,58.5993,58.5395,58.5594,25683.0
2024-02-09 15:05:00,58.77,58.77,58.72,58.73,15076.0,58.5594,58.5594,58.5096,58.5195,15076.0
2024-02-09 15:10:00,58.73,58.77,58.71,58.72,23276.0,58.5195,58.5594,58.4996,58.5096,23276.0
2024-02-09 15:15:00,58.71,58.8,58.7,58.79,20804.0,58.4996,58.5893,58.4897,58.5793,20804.0
2024-02-09 15:20:00,58.79,58.81,58.75,58.77,17176.0,58.5793,58.5993,58.5395,58.5594,17176.0
2024-02-09 15:25:00,58.76,58.78,58.72,58.73,17349.0,58.5494,58.5694,58.5096,58.5195,17349.0
2024-02-09 15:30:00,58.73,58.75,58.67,58.68,18382.0,58.5195,58.5395,58.4598,58.4697,18382.0
2024-02-09 15:35:00,58.68,58.72,58.65,58.69,26142.0,58.4697,58.5096,58.4398,58.4797,26142.0
2024-02-09 15:40:00,58.68,58.71,58.62,58.64,47968.0,58.4697,58.4996,58.4099,58.4299,47968.0
2024-02-09 15:45:00,58.64,58.72,58.62,58.63,56416.0,58.4299,58.5096,58.4099,58.4199,56416.0
2024-02-09 15:50:00,58.62,58.65,58.57,58.65,90795.0,58.4099,58.4398,58.3601,58.4398,90795.0
2024-02-09 15:55:00,58.65,58.67,58.56,58.59,240469.0,58.4398,58.4598,58.3502,58.38,240469.0
2024-02-12 09:30:00,58.64,58.87,58.64,58.72,35191.0,58.4299,58.659,58.4299,58.5096,35191.0
2024-02-12 09:35:00,58.75,58.8,58.63,58.74,10617.0,58.5395,58.5893,58.4199,58.5295,10617.0
2024-02-12 09:40:00,58.73,58.75,58.53,58.53,17099.0,58.5195,58.5395,58.3203,58.3203,17099.0
2024-02-12 09:45:00,58.53,58.69,58.53,58.68,22403.0,58.3203,58.4797,58.3203,58.4697,22403.0
2024-02-12 09:50:00,58.68,58.73,58.66,58.66,12245.0,58.4697,58.5195,58.4498,58.4498,12245.0
2024-02-12 09:55:00,58.66,58.71,58.51,58.52,23556.0,58.4498,58.4996,58.3003,58.3103,23556.0
2024-02-12 10:00:00,58.52,58.59,58.51,58.54,27264.0,58.3103,58.38,58.3003,58.3302,27264.0
2024-02-12 10:05:00,58.55,58.63,58.53,58.56,18503.0,58.3402,58.4199,58.3203,58.3502,18503.0
2024-02-12 10:10:00,58.55,58.55,58.46,58.51,30296.0,58.3402,58.3402,58.2505,58.3003,30296.0
2024-02-12 10:15:00,58.5,58.57,58.49,58.57,35282.0,58.2904,58.3601,58.2804,58.3601,35282.0
2024-02-12 10:20:00,58.58,58.68,58.57,58.64,16635.0,58.3701,58.4697,58.3601,58.4299,16635.0
2024-02-12 10:25:00,58.65,58.76,58.65,58.67,21274.0,58.4398,58.5494,58.4398,58.4598,21274.0
2024-02-12 10:30:00,58.67,58.69,58.65,58.68,21526.0,58.4598,58.4797,58.4398,58.4697,21526.0
2024-02-12 10:35:00,58.69,58.71,58.6,58.62,27139.0,58.4797,58.4996,58.39,58.4099,27139.0
2024-02-12 10:40:00,58.63,58.63,58.55,58.56,13692.0,58.4199,58.4199,58.3402,58.3502,13692.0
2024-02-12 10:45:00,58.56,58.58,58.5,58.51,24793.0,58.3502,58.3701,58.2904,58.3003,24793.0
2024-02-12 10:50:00,58.51,58.53,58.4,58.4,40484.0,58.3003,58.3203,58.1907,58.1907,40484.0
2024-02-12 10:55:00,58.38,58.51,58.34,58.46,32272.0,58.1708,58.3003,58.1309,58.2505,32272.0
2024-02-12 11:00:00,58.46,58.55,58.45,58.55,27592.0,58.2505,58.3402,58.2405,58.3402,27592.0
2024-02-12 11:05:00,58.55,58.6,58.5,58.57,17876.0,58.3402,58.39,58.2904,58.3601,17876.0
2024-02-12 11:10:00,58.57,58.57,58.53,58.55,27907.0,58.3601,58.3601,58.3203,58.3402,27907.0
2024-02-12 11:15:00,58.55,58.59,58.53,58.54,30204.0,58.3402,58.38,58.3203,58.3302,30204.0
2024-02-12 11:20:00,58.55,58.62,58.52,58.57,15067.0,58.3402,58.4099,58.3103,58.3601,15067.0
2024-02-12 11:25:00,58.56,58.68,58.55,58.67,14485.0,58.3502,58.4697,58.3402,58.4598,14485.0
2024-02-12 11:30:00,58.67,58.72,58.63,58.72,14911.0,58.4598,58.5096,58.4199,58.5096,14911.0
2024-02-12 11:35:00,58.71,58.71,58.61,58.61,15836.0,58.4996,58.4996,58.4,58.4,15836.0
2024-02-12 11:40:00,58.6,58.63,58.58,58.59,20825.0,58.39,58.4199,58.3701,58.38,20825.0
2024-02-12 11:45:00,58.58,58.61,58.55,58.6,23384.0,58.3701,58.4,58.3402,58.39,23384.0
2024-02-12 11:50:00,58.59,58.64,58.58,58.64,12770.0,58.38,58.4299,58.3701,58.4299,12770.0
2024-02-12 11:55:00,58.64,58.65,58.59,58.61,33585.0,58.4299,58.4398,58.38,58.4,33585.0
2024-02-12 12:00:00,58.61,58.62,58.56,58.58,24583.0,58.4,58.4099,58.3502,58.3701,24583.0
2024-02-12 12:05:00,58.58,58.62,58.57,58.59,25188.0,58.3701,58.4099,58.3601,58.38,25188.0
2024-02-12 12:10:00,58.58,58.59,58.55,58.58,20966.0,58.3701,58.38,58.3402,58.3701,20966.0
2024-02-12 12:15:00,58.58,58.63,58.55,58.61,22572.0,58.3701,58.4199,58.3402,58.4,22572.0
2024-02-12 12:20:00,58.61,58.61,58.55,58.58,20976.0,58.4,58.4,58.3402,58.3701,20976.0
2024-02-12 12:25:00,58.57,58.6,58.52,58.58,24860.0,58.3601,58.39,58.3103,58.3701,24860.0
2024-02-12 12:30:00,58.58,58.67,58.55,58.65,69651.0,58.3701,58.4598,58.3402,58.4398,69651.0
2024-02-12 12:35:00,58.64,58.67,58.61,58.66,15395.0,58.4299,58.4598,58.4,58.4498,15395.0
2024-02-12 12:40:00,58.65,58.67,58.61,58.63,41714.0,58.4398,58.4598,58.4,58.4199,41714.0
2024-02-12 12:45:00,58.64,58.75,58.63,58.73,22679.0,58.4299,58.5395,58.4199,58.5195,22679.0
2024-02-12 12:50:00,58.72,58.74,58.67,58.67,12604.0,58.5096,58.5295,58.4598,58.4598,12604.0
2024-02-12 12:55:00,58.68,58.7,58.64,58.67,12488.0,58.4697,58.4897,58.4299,58.4598,12488.0
2024-02-12 13:00:00,58.68,58.68,58.56,58.56,27627.0,58.4697,58.4697,58.3502,58.3502,27627.0
2024-02-12 13:05:00,58.56,58.57,58.5,58.53,11648.0,58.3502,58.3601,58.2904,58.3203,11648.0
2024-02-12 13:10:00,58.53,58.58,58.52,58.57,8661.0,58.3203,58.3701,58.3103,58.3601,8661.0
2024-02-12 13:15:00,58.57,58.61,58.56,58.59,12352.0,58.3601,58.4,58.3502,58.38,12352.0
2024-02-12 13:20:00,58.59,58.61,58.57,58.6,18695.0,58.38,58.4,58.3601,58.39,18695.0
2024-02-12 13:25:00,58.6,58.61,58.53,58.56,51325.0,58.39,58.4,58.3203,58.3502,51325.0
2024-02-12 13:30:00,58.56,58.62,58.55,58.62,7704.0,58.3502,58.4099,58.3402,58.4099,7704.0
2024-02-12 13:35:00,58.63,58.67,58.6,58.6,16771.0,58.4199,58.4598,58.39,58.39,16771.0
2024-02-12 13:40:00,58.62,58.67,58.6,58.62,18764.0,58.4099,58.4598,58.39,58.4099,18764.0
2024-02-12 13:45:00,58.63,58.68,58.6,58.66,16006.0,58.4199,58.4697,58.39,58.4498,16006.0
2024-02-12 13:50:00,58.67,58.67,58.62,58.65,11736.0,58.4598,58.4598,58.4099,58.4398,11736.0
2024-02-12 13:55:00,58.65,58.65,58.6,58.63,12433.0,58.4398,58.4398,58.39,58.4199,12433.0
2024-02-12 14:00:00,58.61,58.65,58.59,58.6,10758.0,58.4,58.4398,58.38,58.39,10758.0
2024-02-12 14:05:00,58.6,58.65,58.59,58.63,15639.0,58.39,58.4398,58.38,58.4199,15639.0
2024-02-12 14:10:00,58.64,58.66,58.61,58.65,17354.0,58.4299,58.4498,58.4,58.4398,17354.0
2024-02-12 14:15:00,58.66,58.67,58.5,58.5,38206.0,58.4498,58.4598,58.2904,58.2904,38206.0
2024-02-12 14:20:00,58.48,58.52,58.44,58.46,14047.0,58.2704,58.3103,58.2306,58.2505,14047.0
2024-02-12 14:25:00,58.49,58.5,58.45,58.47,11430.0,58.2804,58.2904,58.2405,58.2605,11430.0
2024-02-12 14:30:00,58.46,58.52,58.43,58.51,20253.0,58.2505,58.3103,58.2206,58.3003,20253.0
2024-02-12 14:35:00,58.51,58.51,58.43,58.46,12946.0,58.3003,58.3003,58.2206,58.2505,12946.0
2024-02-12 14:40:00,58.46,58.46,58.41,58.44,14571.0,58.2505,58.2505,58.2007,58.2306,14571.0
2024-02-12 14:45:00,58.44,58.53,58.41,58.53,38187.0,58.2306,58.3203,58.2007,58.3203,38187.0
2024-02-12 14:50:00,58.53,58.54,58.42,58.44,20309.0,58.3203,58.3302,58.2107,58.2306,20309.0
2024-02-12 14:55:00,58.43,58.47,58.4,58.44,15691.0,58.2206,58.2605,58.1907,58.2306,15691.0
2024-02-12 15:00:00,58.45,58.51,58.45,58.47,11001.0,58.2405,58.3003,58.2405,58.2605,11001.0
2024-02-12 15:05:00,58.46,58.51,58.45,58.5,12984.0,58.2505,58.3003,58.2405,58.2904,12984.0
2024-02-12 15:10:00,58.51,58.54,58.45,58.54,38872.0,58.3003,58.3302,58.2405,58.3302,38872.0
2024-02-12 15:15:00,58.54,58.55,58.48,58.55,18416.0,58.3302,58.3402,58.2704,58.3402,18416.0
2024-02-12 15:20:00,58.55,58.57,58.48,58.48,31452.0,58.3402,58.3601,58.2704,58.2704,31452.0
2024-02-12 15:25:00,58.48,58.51,58.46,58.5,23760.0,58.2704,58.3003,58.2505,58.2904,23760.0
2024-02-12 15:30:00,58.5,58.53,58.46,58.53,34619.0,58.2904,58.3203,58.2505,58.3203,34619.0
2024-02-12 15:35:00,58.52,58.53,58.42,58.43,48021.0,58.3103,58.3203,58.2107,58.2206,48021.0
2024-02-12 15:40:00,58.43,58.54,58.42,58.51,63612.0,58.2206,58.3302,58.2107,58.3003,63612.0
2024-02-12 15:45:00,58.51,58.6,58.48,58.59,57943.0,58.3003,58.39,58.2704,58.38,57943.0
2024-02-12 15:50:00,58.59,58.75,58.52,58.65,157661.0,58.38,58.5395,58.3103,58.4398,157661.0
2024-02-12 15:55:00,58.63,58.84,58.6,58.82,335461.0,58.4199,58.6291,58.39,58.6092,335461.0
2024-02-13 09:30:00,60.0,60.18,58.54,58.82,129838.0,59.785,59.9643,58.3302,58.6092,129838.0
2024-02-13 09:35:00,58.95,60.27,58.74,60.26,63914.0,58.7388,60.054,58.5295,60.0441,63914.0
2024-02-13 09:40:00,60.3,60.92,59.64,60.87,366519.0,60.0839,60.7017,59.4263,60.6519,366519.0
2024-02-13 09:45:00,60.8,60.82,60.16,60.3,126190.0,60.5821,60.6021,59.9444,60.0839,126190.0
2024-02-13 09:50:00,60.3,60.51,60.1,60.18,58028.0,60.0839,60.2932,59.8846,59.9643,58028.0
2024-02-13 09:55:00,60.15,60.59,60.15,60.2,50449.0,59.9345,60.3729,59.9345,59.9843,50449.0
2024-02-13 10:00:00,60.2,60.23,59.86,60.02,90811.0,59.9843,60.0142,59.6455,59.8049,90811.0
2024-02-13 10:05:00,60.03,60.18,59.94,60.06,75255.0,59.8149,59.9643,59.7252,59.8448,75255.0
2024-02-13 10:10:00,60.04,60.18,59.84,59.9,42923.0,59.8248,59.9643,59.6256,59.6854,42923.0
2024-02-13 10:15:00,59.9,60.35,59.87,60.35,29272.0,59.6854,60.1337,59.6555,60.1337,29272.0
2024-02-13 10:20:00,60.35,60.7,60.28,60.63,25233.0,60.1337,60.4825,60.064,60.4127,25233.0
2024-02-13 10:25:00,60.62,60.78,60.24,60.27,101195.0,60.4028,60.5622,60.0241,60.054,101195.0
2024-02-13 10:30:00,60.29,60.29,60.11,60.23,46634.0,60.074,60.074,59.8946,60.0142,46634.0
2024-02-13 10:35:00,60.23,60.39,60.03,60.05,33510.0,60.0142,60.1736,59.8149,59.8348,33510.0
2024-02-13 10:40:00,60.04,60.55,59.96,60.55,64283.0,59.8248,60.333,59.7451,60.333,64283.0
2024-02-13 10:45:00,60.52,60.91,60.49,60.89,64221.0,60.3031,60.6917,60.2732,60.6718,64221.0
2024-02-13 10:50:00,60.88,60.98,60.75,60.98,37334.0,60.6618,60.7615,60.5323,60.7615,37334.0
2024-02-13 10:55:00,60.96,60.98,60.44,60.45,59335.0,60.7416,60.7615,60.2234,60.2334,59335.0
2024-02-13 11:00:00,60.46,60.76,60.44,60.76,40122.0,60.2433,60.5423,60.2234,60.5423,40122.0
2024-02-13 11:05:00,60.77,60.88,60.67,60.69,50241.0,60.5522,60.6618,60.4526,60.4725,50241.0
2024-02-13 11:10:00,60.67,60.87,60.66,60.83,53068.0,60.4526,60.6519,60.4426,60.612,53068.0
2024-02-13 11:15:00,60.82,60.91,60.79,60.85,50091.0,60.6021,60.6917,60.5722,60.6319,50091.0
2024-02-13 11:20:00,60.87,60.88,60.72,60.73,40748.0,60.6519,60.6618,60.5024,60.5124,40748.0
2024-02-13 11:25:00,60.75,60.8,60.63,60.74,25202.0,60.5323,60.5821,60.4127,60.5223,25202.0
2024-02-13 11:30:00,60.76,61.02,60.76,61.0,30080.0,60.5423,60.8013,60.5423,60.7814,30080.0
2024-02-13 11:35:00,60.97,61.13,60.88,61.13,46228.0,60.7515,60.9109,60.6618,60.9109,46228.0
2024-02-13 11:40:00,61.13,61.27,61.09,61.23,83709.0,60.9109,61.0504,60.8711,61.0106,83709.0
2024-02-13 11:45:00,61.21,61.45,61.17,61.44,62083.0,60.9907,61.2298,60.9508,61.2198,62083.0
2024-02-13 11:50:00,61.44,61.52,61.41,61.51,43341.0,61.2198,61.2995,61.1899,61.2896,43341.0
2024-02-13 11:55:00,61.51,61.61,61.25,61.36,73851.0,61.2896,61.3892,61.0305,61.1401,73851.0
2024-02-13 12:00:00,61.36,61.43,61.25,61.43,18757.0,61.1401,61.2099,61.0305,61.2099,18757.0
2024-02-13 12:05:00,61.44,61.47,61.34,61.39,21198.0,61.2198,61.2497,61.1202,61.17,21198.0
2024-02-13 12:10:00,61.39,61.48,61.36,61.47,24979.0,61.17,61.2597,61.1401,61.2497,24979.0
2024-02-13 12:15:00,61.47,61.49,61.37,61.38,20516.0,61.2497,61.2697,61.1501,61.16,20516.0
2024-02-13 12:20:00,61.37,61.4,61.13,61.17,63194.0,61.1501,61.18,60.9109,60.9508,63194.0
2024-02-13 12:25:00,61.16,61.4,61.12,61.4,24388.0,60.9408,61.18,60.901,61.18,24388.0
2024-02-13 12:30:00,61.4,61.48,61.38,61.47,15175.0,61.18,61.2597,61.16,61.2497,15175.0
2024-02-13 12:35:00,61.46,61.63,61.46,61.62,19186.0,61.2398,61.4092,61.2398,61.3992,19186.0
2024-02-13 12:40:00,61.63,61.79,61.61,61.74,43720.0,61.4092,61.5686,61.3892,61.5188,43720.0
2024-02-13 12:45:00,61.74,61.75,61.43,61.43,38371.0,61.5188,61.5287,61.2099,61.2099,38371.0
2024-02-13 12:50:00,61.43,61.44,61.19,61.27,37091.0,61.2099,61.2198,60.9707,61.0504,37091.0
2024-02-13 12:55:00,61.25,61.45,61.25,61.43,24121.0,61.0305,61.2298,61.0305,61.2099,24121.0
2024-02-13 13:00:00,61.42,61.42,61.26,61.32,22837.0,61.1999,61.1999,61.0405,61.1003,22837.0
2024-02-13 13:05:00,61.32,61.45,61.27,61.45,22394.0,61.1003,61.2298,61.0504,61.2298,22394.0
2024-02-13 13:10:00,61.43,61.5,61.39,61.5,28141.0,61.2099,61.2796,61.17,61.2796,28141.0
2024-02-13 13:15:00,61.51,61.52,61.39,61.43,18663.0,61.2896,61.2995,61.17,61.2099,18663.0
2024-02-13 13:20:00,61.43,61.57,61.43,61.56,21098.0,61.2099,61.3494,61.2099,61.3394,21098.0
2024-02-13 13:25:00,61.56,61.56,61.32,61.33,37035.0,61.3394,61.3394,61.1003,61.1102,37035.0
2024-02-13 13:30:00,61.32,61.34,61.17,61.31,25662.0,61.1003,61.1202,60.9508,61.0903,25662.0
2024-02-13 13:35:00,61.3,61.53,61.29,61.51,25124.0,61.0803,61.3095,61.0704,61.2896,25124.0
2024-02-13 13:40:00,61.5,61.5,61.41,61.49,22481.0,61.2796,61.2796,61.1899,61.2697,22481.0
2024-02-13 13:45:00,61.48,61.67,61.48,61.58,25512.0,61.2597,61.449,61.2597,61.3593,25512.0
2024-02-13 13:50:00,61.57,61.64,61.52,61.63,20530.0,61.3494,61.4191,61.2995,61.4092,20530.0
2024-02-13 13:55:00,61.64,61.69,61.6,61.63,19269.0,61.4191,61.4689,61.3793,61.4092,19269.0
2024-02-13 14:00:00,61.62,61.67,61.56,61.64,39879.0,61.3992,61.449,61.3394,61.4191,39879.0
2024-02-13 14:05:00,61.65,61.7,61.55,61.7,53556.0,61.4291,61.4789,61.3294,61.4789,53556.0
2024-02-13 14:10:00,61.71,61.71,61.47,61.51,37664.0,61.4889,61.4889,61.2497,61.2896,37664.0
2024-02-13 14:15:00,61.51,61.6,61.5,61.58,22984.0,61.2896,61.3793,61.2796,61.3593,22984.0
2024-02-13 14:20:00,61.6,61.74,61.59,61.66,61752.0,61.3793,61.5188,61.3693,61.439,61752.0
2024-02-13 14:25:00,61.67,61.82,61.64,61.78,33337.0,61.449,61.5985,61.4191,61.5586,33337.0
2024-02-13 14:30:00,61.77,61.81,61.68,61.8,45747.0,61.5487,61.5885,61.459,61.5785,45747.0
2024-02-13 14:35:00,61.79,61.88,61.74,61.79,52763.0,61.5686,61.6583,61.5188,61.5686,52763.0
2024-02-13 14:40:00,61.8,61.84,61.71,61.71,28430.0,61.5785,61.6184,61.4889,61.4889,28430.0
2024-02-13 14:45:00,61.7,61.73,61.4,61.46,49367.0,61.4789,61.5088,61.18,61.2398,49367.0
2024-02-13 14:50:00,61.46,61.7,61.45,61.52,40759.0,61.2398,61.4789,61.2298,61.2995,40759.0
2024-02-13 14:55:00,61.52,61.65,61.48,61.51,29177.0,61.2995,61.4291,61.2597,61.2896,29177.0
2024-02-13 15:00:00,61.52,61.52,61.25,61.36,35359.0,61.2995,61.2995,61.0305,61.1401,35359.0
2024-02-13 15:05:00,61.37,61.47,61.32,61.33,30272.0,61.1501,61.2497,61.1003,61.1102,30272.0
2024-02-13 15:10:00,61.35,61.38,61.29,61.33,24026.0,61.1302,61.16,61.0704,61.1102,24026.0
2024-02-13 15:15:00,61.34,61.44,61.34,61.41,25799.0,61.1202,61.2198,61.1202,61.1899,25799.0
2024-02-13 15:20:00,61.42,61.47,61.39,61.47,36062.0,61.1999,61.2497,61.17,61.2497,36062.0
2024-02-13 15:25:00,61.47,61.58,61.44,61.5,48520.0,61.2497,61.3593,61.2198,61.2796,48520.0
2024-02-13 15:30:00,61.5,61.59,61.39,61.39,58614.0,61.2796,61.3693,61.17,61.17,58614.0
2024-02-13 15:35:00,61.39,61.53,61.36,61.52,31575.0,61.17,61.3095,61.1401,61.2995,31575.0
2024-02-13 15:40:00,61.51,61.59,61.49,61.52,60410.0,61.2896,61.3693,61.2697,61.2995,60410.0
2024-02-13 15:45:00,61.52,61.56,61.48,61.55,72093.0,61.2995,61.3394,61.2597,61.3294,72093.0
2024-02-13 15:50:00,61.54,61.59,61.46,61.57,112499.0,61.3195,61.3693,61.2398,61.3494,112499.0
2024-02-13 15:55:00,61.57,61.97,61.56,61.97,353766.0,61.3494,61.7479,61.3394,61.7479,353766.0
2024-02-14 09:30:00,62.57,63.0,62.56,62.72,103730.0,62.3458,62.7742,62.3358,62.4952,103730.0
2024-02-14 09:35:00,62.71,62.72,62.56,62.66,33384.0,62.4853,62.4952,62.3358,62.4355,33384.0
2024-02-14 09:40:00,62.64,62.92,62.57,62.82,57672.0,62.4155,62.6945,62.3458,62.5949,57672.0
2024-02-14 09:45:00,62.81,62.91,62.61,62.67,45246.0,62.5849,62.6846,62.3856,62.4454,45246.0
2024-02-14 09:50:00,62.66,62.73,62.57,62.72,40571.0,62.4355,62.5052,62.3458,62.4952,40571.0
2024-02-14 09:55:00,62.72,62.77,62.6,62.67,28960.0,62.4952,62.5451,62.3757,62.4454,28960.0
2024-02-14 10:00:00,62.68,62.7,62.45,62.46,65693.0,62.4554,62.4753,62.2262,62.2362,65693.0
2024-02-14 10:05:00,62.46,62.53,62.42,62.42,24935.0,62.2362,62.3059,62.1963,62.1963,24935.0
2024-02-14 10:10:00,62.44,62.72,62.43,62.64,86452.0,62.2162,62.4952,62.2063,62.4155,86452.0
2024-02-14 10:15:00,62.66,62.73,62.53,62.57,23041.0,62.4355,62.5052,62.3059,62.3458,23041.0
2024-02-14 10:20:00,62.56,62.56,62.46,62.46,20755.0,62.3358,62.3358,62.2362,62.2362,20755.0
2024-02-14 10:25:00,62.44,62.55,62.42,62.51,13051.0,62.2162,62.3259,62.1963,62.286,13051.0
2024-02-14 10:30:00,62.53,62.78,62.53,62.74,82599.0,62.3059,62.555,62.3059,62.5152,82599.0
2024-02-14 10:35:00,62.74,62.86,62.67,62.77,66059.0,62.5152,62.6347,62.4454,62.5451,66059.0
2024-02-14 10:40:00,62.77,62.77,62.65,62.66,12040.0,62.5451,62.5451,62.4255,62.4355,12040.0
2024-02-14 10:45:00,62.66,62.76,62.6,62.64,47261.0,62.4355,62.5351,62.3757,62.4155,47261.0
2024-02-14 10:50:00,62.64,62.65,62.51,62.51,17441.0,62.4155,62.4255,62.286,62.286,17441.0
2024-02-14 10:55:00,62.51,62.56,62.47,62.52,21629.0,62.286,62.3358,62.2461,62.296,21629.0
2024-02-14 11:00:00,62.51,62.54,62.38,62.5,43702.0,62.286,62.3159,62.1565,62.276,43702.0
2024-02-14 11:05:00,62.49,62.52,62.43,62.5,16947.0,62.2661,62.296,62.2063,62.276,16947.0
2024-02-14 11:10:00,62.5,62.61,62.49,62.59,11675.0,62.276,62.3856,62.2661,62.3657,11675.0
2024-02-14 11:15:00,62.58,62.6,62.48,62.5,10946.0,62.3557,62.3757,62.2561,62.276,10946.0
2024-02-14 11:20:00,62.49,62.54,62.47,62.54,13742.0,62.2661,62.3159,62.2461,62.3159,13742.0
2024-02-14 11:25:00,62.55,62.58,62.52,62.56,8540.0,62.3259,62.3557,62.296,62.3358,8540.0
2024-02-14 11:30:00,62.56,62.62,62.55,62.62,7277.0,62.3358,62.3956,62.3259,62.3956,7277.0
2024-02-14 11:35:00,62.62,62.64,62.56,62.59,12382.0,62.3956,62.4155,62.3358,62.3657,12382.0
2024-02-14 11:40:00,62.6,62.62,62.49,62.5,9504.0,62.3757,62.3956,62.2661,62.276,9504.0
2024-02-14 11:45:00,62.5,62.53,62.48,62.53,4959.0,62.276,62.3059,62.2561,62.3059,4959.0
2024-02-14 11:50:00,62.53,62.59,62.48,62.58,9219.0,62.3059,62.3657,62.2561,62.3557,9219.0
2024-02-14 11:55:00,62.57,62.57,62.48,62.54,35536.0,62.3458,62.3458,62.2561,62.3159,35536.0
2024-02-14 12:00:00,62.53,62.62,62.46,62.56,27528.0,62.3059,62.3956,62.2362,62.3358,27528.0
2024-02-14 12:05:00,62.56,62.56,62.49,62.51,13498.0,62.3358,62.3358,62.2661,62.286,13498.0
2024-02-14 12:10:00,62.5,62.54,62.47,62.52,12500.0,62.276,62.3159,62.2461,62.296,12500.0
2024-02-14 12:15:00,62.53,62.59,62.53,62.55,18946.0,62.3059,62.3657,62.3059,62.3259,18946.0
2024-02-14 12:20:00,62.58,62.69,62.55,62.69,18778.0,62.3557,62.4654,62.3259,62.4654,18778.0
2024-02-14 12:25:00,62.69,62.89,62.68,62.87,20940.0,62.4654,62.6646,62.4554,62.6447,20940.0
2024-02-14 12:30:00,62.88,62.88,62.81,62.86,16904.0,62.6547,62.6547,62.5849,62.6347,16904.0
2024-02-14 12:35:00,62.87,62.96,62.87,62.91,32523.0,62.6447,62.7344,62.6447,62.6846,32523.0
2024-02-14 12:40:00,62.9,62.9,62.81,62.84,18178.0,62.6746,62.6746,62.5849,62.6148,18178.0
2024-02-14 12:45:00,62.82,62.85,62.77,62.85,11620.0,62.5949,62.6248,62.5451,62.6248,11620.0
2024-02-14 12:50:00,62.84,62.89,62.83,62.86,8812.0,62.6148,62.6646,62.6049,62.6347,8812.0
2024-02-14 12:55:00,62.86,62.9,62.85,62.9,6092.0,62.6347,62.6746,62.6248,62.6746,6092.0
2024-02-14 13:00:00,62.9,62.94,62.86,62.94,9052.0,62.6746,62.7145,62.6347,62.7145,9052.0
2024-02-14 13:05:00,62.94,62.96,62.89,62.91,19175.0,62.7145,62.7344,62.6646,62.6846,19175.0
2024-02-14 13:10:00,62.9,62.93,62.82,62.83,11446.0,62.6746,62.7045,62.5949,62.6049,11446.0
2024-02-14 13:15:00,62.82,62.89,62.79,62.79,14195.0,62.5949,62.6646,62.565,62.565,14195.0
2024-02-14 13:20:00,62.78,62.79,62.63,62.67,11577.0,62.555,62.565,62.4056,62.4454,11577.0
2024-02-14 13:25:00,62.68,62.72,62.65,62.7,9804.0,62.4554,62.4952,62.4255,62.4753,9804.0
2024-02-14 13:30:00,62.71,62.75,62.66,62.66,19409.0,62.4853,62.5251,62.4355,62.4355,19409.0
2024-02-14 13:35:00,62.66,62.75,62.66,62.74,5121.0,62.4355,62.5251,62.4355,62.5152,5121.0
2024-02-14 13:40:00,62.75,62.8,62.72,62.76,11911.0,62.5251,62.575,62.4952,62.5351,11911.0
2024-02-14 13:45:00,62.76,62.8,62.76,62.76,8281.0,62.5351,62.575,62.5351,62.5351,8281.0
2024-02-14 13:50:00,62.77,62.85,62.75,62.84,9503.0,62.5451,62.6248,62.5251,62.6148,9503.0
2024-02-14 13:55:00,62.84,62.89,62.81,62.88,20023.0,62.6148,62.6646,62.5849,62.6547,20023.0
2024-02-14 14:00:00,62.88,62.9,62.85,62.88,7517.0,62.6547,62.6746,62.6248,62.6547,7517.0
2024-02-14 14:05:00,62.88,62.89,62.79,62.81,17674.0,62.6547,62.6646,62.565,62.5849,17674.0
2024-02-14 14:10:00,62.82,62.84,62.76,62.83,11791.0,62.5949,62.6148,62.5351,62.6049,11791.0
2024-02-14 14:15:00,62.83,62.89,62.82,62.83,7249.0,62.6049,62.6646,62.5949,62.6049,7249.0
2024-02-14 14:20:00,62.83,62.98,62.83,62.98,12730.0,62.6049,62.7543,62.6049,62.7543,12730.0
2024-02-14 14:25:00,62.98,63.1,62.97,63.08,23821.0,62.7543,62.8739,62.7443,62.854,23821.0
2024-02-14 14:30:00,63.09,63.11,63.03,63.08,13651.0,62.8639,62.8838,62.8041,62.854,13651.0
2024-02-14 14:35:00,63.08,63.17,63.07,63.15,12679.0,62.854,62.9436,62.844,62.9237,12679.0
2024-02-14 14:40:00,63.14,63.19,63.03,63.03,22225.0,62.9137,62.9636,62.8041,62.8041,22225.0
2024-02-14 14:45:00,63.05,63.09,63.04,63.07,12925.0,62.8241,62.8639,62.8141,62.844,12925.0
2024-02-14 14:50:00,63.08,63.1,63.03,63.08,19579.0,62.854,62.8739,62.8041,62.854,19579.0
2024-02-14 14:55:00,63.09,63.16,63.07,63.16,23961.0,62.8639,62.9337,62.844,62.9337,23961.0
2024-02-14 15:00:00,63.17,63.21,63.15,63.2,19703.0,62.9436,62.9835,62.9237,62.9735,19703.0
2024-02-14 15:05:00,63.2,63.2,63.12,63.17,12051.0,62.9735,62.9735,62.8938,62.9436,12051.0
2024-02-14 15:10:00,63.18,63.2,63.14,63.17,14624.0,62.9536,62.9735,62.9137,62.9436,14624.0
2024-02-14 15:15:00,63.18,63.21,63.16,63.19,12680.0,62.9536,62.9835,62.9337,62.9636,12680.0
2024-02-14 15:20:00,63.19,63.21,63.14,63.2,11719.0,62.9636,62.9835,62.9137,62.9735,11719.0
2024-02-14 15:25:00,63.19,63.32,63.19,63.29,26030.0,62.9636,63.0931,62.9636,63.0632,26030.0
2024-02-14 15:30:00,63.28,63.31,63.22,63.25,24203.0,63.0532,63.0831,62.9935,63.0233,24203.0
2024-02-14 15:35:00,63.26,63.33,63.24,63.33,13987.0,63.0333,63.1031,63.0134,63.1031,13987.0
2024-02-14 15:40:00,63.33,63.38,63.32,63.36,32108.0,63.1031,63.1529,63.0931,63.133,32108.0
2024-02-14 15:45:00,63.36,63.39,63.34,63.37,28875.0,63.133,63.1628,63.113,63.1429,28875.0
2024-02-14 15:50:00,63.37,63.39,63.3,63.33,87486.0,63.1429,63.1628,63.0732,63.1031,87486.0
2024-02-14 15:55:00,63.33,63.43,63.32,63.35,209860.0,63.1031,63.2027,63.0931,63.123,209860.0
2024-02-15 09:30:00,63.46,63.58,63.34,63.36,38070.0,63.2326,63.3522,63.113,63.133,38070.0
2024-02-15 09:35:00,63.39,63.54,63.28,63.32,15336.0,63.1628,63.3123,63.0532,63.0931,15336.0
2024-02-15 09:40:00,63.32,63.49,63.3,63.47,19560.0,63.0931,63.2625,63.0732,63.2426,19560.0
2024-02-15 09:45:00,63.46,63.55,63.39,63.42,44698.0,63.2326,63.3223,63.1628,63.1927,44698.0
2024-02-15 09:50:00,63.41,63.58,63.31,63.4,20500.0,63.1828,63.3522,63.0831,63.1728,20500.0
2024-02-15 09:55:00,63.43,63.5,63.36,63.48,34556.0,63.2027,63.2725,63.133,63.2525,34556.0
2024-02-15 10:00:00,63.48,63.54,63.36,63.54,41234.0,63.2525,63.3123,63.133,63.3123,41234.0
2024-02-15 10:05:00,63.58,63.65,63.51,63.61,26127.0,63.3522,63.4219,63.2824,63.3821,26127.0
2024-02-15 10:10:00,63.59,63.6,63.43,63.44,14648.0,63.3621,63.3721,63.2027,63.2127,14648.0
2024-02-15 10:15:00,63.44,63.54,63.42,63.52,14395.0,63.2127,63.3123,63.1927,63.2924,14395.0
2024-02-15 10:20:00,63.55,63.61,63.51,63.57,11234.0,63.3223,63.3821,63.2824,63.3422,11234.0
2024-02-15 10:25:00,63.57,63.66,63.55,63.61,13910.0,63.3422,63.4319,63.3223,63.3821,13910.0
2024-02-15 10:30:00,63.61,63.61,63.39,63.42,45996.0,63.3821,63.3821,63.1628,63.1927,45996.0
2024-02-15 10:35:00,63.41,63.5,63.39,63.5,23738.0,63.1828,63.2725,63.1628,63.2725,23738.0
2024-02-15 10:40:00,63.47,63.53,63.4,63.45,26522.0,63.2426,63.3023,63.1728,63.2226,26522.0
2024-02-15 10:45:00,63.46,63.5,63.43,63.47,17838.0,63.2326,63.2725,63.2027,63.2426,17838.0
2024-02-15 10:50:00,63.49,63.59,63.43,63.5,22325.0,63.2625,63.3621,63.2027,63.2725,22325.0
2024-02-15 10:55:00,63.48,63.53,63.44,63.5,13946.0,63.2525,63.3023,63.2127,63.2725,13946.0
2024-02-15 11:00:00,63.49,63.52,63.41,63.42,17073.0,63.2625,63.2924,63.1828,63.1927,17073.0
2024-02-15 11:05:00,63.42,63.48,63.38,63.43,48930.0,63.1927,63.2525,63.1529,63.2027,48930.0
2024-02-15 11:10:00,63.44,63.55,63.44,63.52,8700.0,63.2127,63.3223,63.2127,63.2924,8700.0
2024-02-15 11:15:00,63.53,63.56,63.45,63.46,10971.0,63.3023,63.3322,63.2226,63.2326,10971.0
2024-02-15 11:20:00,63.41,63.45,63.4,63.42,21025.0,63.1828,63.2226,63.1728,63.1927,21025.0
2024-02-15 11:25:00,63.42,63.5,63.41,63.47,12011.0,63.1927,63.2725,63.1828,63.2426,12011.0
2024-02-15 11:30:00,63.45,63.54,63.42,63.54,10212.0,63.2226,63.3123,63.1927,63.3123,10212.0
2024-02-15 11:35:00,63.54,63.63,63.54,63.63,13913.0,63.3123,63.402,63.3123,63.402,13913.0
2024-02-15 11:40:00,63.65,63.67,63.62,63.62,8745.0,63.4219,63.4418,63.392,63.392,8745.0
2024-02-15 11:45:00,63.62,63.69,63.62,63.67,9415.0,63.392,63.4618,63.392,63.4418,9415.0
2024-02-15 11:50:00,63.68,63.68,63.53,63.57,23205.0,63.4518,63.4518,63.3023,63.3422,23205.0
2024-02-15 11:55:00,63.56,63.56,63.47,63.53,7878.0,63.3322,63.3322,63.2426,63.3023,7878.0
2024-02-15 12:00:00,63.52,63.55,63.48,63.51,9186.0,63.2924,63.3223,63.2525,63.2824,9186.0
2024-02-15 12:05:00,63.52,63.57,63.48,63.49,11843.0,63.2924,63.3422,63.2525,63.2625,11843.0
2024-02-15 12:10:00,63.5,63.53,63.49,63.5,9005.0,63.2725,63.3023,63.2625,63.2725,9005.0
2024-02-15 12:15:00,63.51,63.55,63.49,63.55,5891.0,63.2824,63.3223,63.2625,63.3223,5891.0
2024-02-15 12:20:00,63.54,63.56,63.47,63.48,11896.0,63.3123,63.3322,63.2426,63.2525,11896.0
2024-02-15 12:25:00,63.47,63.47,63.41,63.44,8478.0,63.2426,63.2426,63.1828,63.2127,8478.0
2024-02-15 12:30:00,63.43,63.46,63.36,63.39,15169.0,63.2027,63.2326,63.133,63.1628,15169.0
2024-02-15 12:35:00,63.39,63.42,63.34,63.34,11833.0,63.1628,63.1927,63.113,63.113,11833.0
2024-02-15 12:40:00,63.34,63.38,63.33,63.33,8675.0,63.113,63.1529,63.1031,63.1031,8675.0
2024-02-15 12:45:00,63.34,63.38,63.32,63.36,12023.0,63.113,63.1529,63.0931,63.133,12023.0
2024-02-15 12:50:00,63.36,63.37,63.29,63.29,7253.0,63.133,63.1429,63.0632,63.0632,7253.0
2024-02-15 12:55:00,63.29,63.34,63.27,63.33,13501.0,63.0632,63.113,63.0433,63.1031,13501.0
2024-02-15 13:00:00,63.32,63.36,63.3,63.36,11195.0,63.0931,63.133,63.0732,63.133,11195.0
2024-02-15 13:05:00,63.37,63.49,63.37,63.47,8763.0,63.1429,63.2625,63.1429,63.2426,8763.0
2024-02-15 13:10:00,63.47,63.53,63.46,63.48,10170.0,63.2426,63.3023,63.2326,63.2525,10170.0
2024-02-15 13:15:00,63.49,63.55,63.48,63.55,13096.0,63.2625,63.3223,63.2525,63.3223,13096.0
2024-02-15 13:20:00,63.56,63.58,63.53,63.54,8982.0,63.3322,63.3522,63.3023,63.3123,8982.0
2024-02-15 13:25:00,63.55,63.55,63.45,63.49,13370.0,63.3223,63.3223,63.2226,63.2625,13370.0
2024-02-15 13:30:00,63.49,63.51,63.35,63.36,13153.0,63.2625,63.2824,63.123,63.133,13153.0
2024-02-15 13:35:00,63.36,63.38,63.29,63.32,16199.0,63.133,63.1529,63.0632,63.0931,16199.0
2024-02-15 13:40:00,63.34,63.35,63.29,63.33,11738.0,63.113,63.123,63.0632,63.1031,11738.0
2024-02-15 13:45:00,63.35,63.39,63.31,63.38,8420.0,63.123,63.1628,63.0831,63.1529,8420.0
2024-02-15 13:50:00,63.4,63.42,63.34,63.41,8157.0,63.1728,63.1927,63.113,63.1828,8157.0
2024-02-15 13:55:00,63.42,63.46,63.38,63.44,15803.0,63.1927,63.2326,63.1529,63.2127,15803.0
2024-02-15 14:00:00,63.44,63.54,63.44,63.54,6713.0,63.2127,63.3123,63.2127,63.3123,6713.0
2024-02-15 14:05:00,63.55,63.55,63.49,63.52,9061.0,63.3223,63.3223,63.2625,63.2924,9061.0
2024-02-15 14:10:00,63.53,63.55,63.47,63.49,12850.0,63.3023,63.3223,63.2426,63.2625,12850.0
2024-02-15 14:15:00,63.49,63.5,63.44,63.46,7087.0,63.2625,63.2725,63.2127,63.2326,7087.0
2024-02-15 14:20:00,63.46,63.48,63.38,63.41,18966.0,63.2326,63.2525,63.1529,63.1828,18966.0
2024-02-15 14:25:00,63.39,63.41,63.34,63.38,15220.0,63.1628,63.1828,63.113,63.1529,15220.0
2024-02-15 14:30:00,63.38,63.42,63.35,63.37,14333.0,63.1529,63.1927,63.123,63.1429,14333.0
2024-02-15 14:35:00,63.37,63.38,63.28,63.3,21264.0,63.1429,63.1529,63.0532,63.0732,21264.0
2024-02-15 14:40:00,63.3,63.34,63.28,63.3,41412.0,63.0732,63.113,63.0532,63.0732,41412.0
2024-02-15 14:45:00,63.3,63.4,63.29,63.4,12419.0,63.0732,63.1728,63.0632,63.1728,12419.0
2024-02-15 14:50:00,63.41,63.41,63.36,63.4,9437.0,63.1828,63.1828,63.133,63.1728,9437.0
2024-02-15 14:55:00,63.4,63.43,63.34,63.37,12572.0,63.1728,63.2027,63.113,63.1429,12572.0
2024-02-15 15:00:00,63.38,63.38,63.32,63.38,10053.0,63.1529,63.1529,63.0931,63.1529,10053.0
2024-02-15 15:05:00,63.38,63.39,63.32,63.35,19252.0,63.1529,63.1628,63.0931,63.123,19252.0
2024-02-15 15:10:00,63.37,63.44,63.37,63.41,22656.0,63.1429,63.2127,63.1429,63.1828,22656.0
2024-02-15 15:15:00,63.42,63.45,63.36,63.38,13680.0,63.1927,63.2226,63.133,63.1529,13680.0
2024-02-15 15:20:00,63.38,63.42,63.36,63.41,15413.0,63.1529,63.1927,63.133,63.1828,15413.0
2024-02-15 15:25:00,63.42,63.46,63.4,63.42,15275.0,63.1927,63.2326,63.1728,63.1927,15275.0
2024-02-15 15:30:00,63.41,63.47,63.38,63.47,16794.0,63.1828,63.2426,63.1529,63.2426,16794.0
2024-02-15 15:35:00,63.47,63.47,63.39,63.41,21224.0,63.2426,63.2426,63.1628,63.1828,21224.0
2024-02-15 15:40:00,63.41,63.42,63.34,63.4,24534.0,63.1828,63.1927,63.113,63.1728,24534.0
2024-02-15 15:45:00,63.39,63.41,63.3,63.33,36236.0,63.1628,63.1828,63.0732,63.1031,36236.0
2024-02-15 15:50:00,63.33,63.38,63.29,63.32,116815.0,63.1031,63.1529,63.0632,63.0931,116815.0
2024-02-15 15:55:00,63.31,63.37,63.26,63.27,271115.0,63.0831,63.1429,63.0333,63.0433,271115.0
2024-02-16 09:30:00,63.53,63.66,63.38,63.4,62048.0,63.3023,63.4319,63.1529,63.1728,62048.0
2024-02-16 09:35:00,63.4,63.53,63.32,63.36,17187.0,63.1728,63.3023,63.0931,63.133,17187.0
2024-02-16 09:40:00,63.33,63.51,63.29,63.45,18271.0,63.1031,63.2824,63.0632,63.2226,18271.0
2024-02-16 09:45:00,63.44,63.69,63.44,63.63,340426.0,63.2127,63.4618,63.2127,63.402,340426.0
2024-02-16 09:50:00,63.61,63.74,63.57,63.67,29210.0,63.3821,63.5116,63.3422,63.4418,29210.0
2024-02-16 09:55:00,63.68,63.8,63.66,63.74,16407.0,63.4518,63.5714,63.4319,63.5116,16407.0
2024-02-16 10:00:00,63.75,63.8,63.61,63.8,24744.0,63.5216,63.5714,63.3821,63.5714,24744.0
2024-02-16 10:05:00,63.8,63.89,63.79,63.85,16297.0,63.5714,63.6611,63.5614,63.6212,16297.0
2024-02-16 10:10:00,63.86,63.92,63.69,63.75,16051.0,63.6312,63.6909,63.4618,63.5216,16051.0
2024-02-16 10:15:00,63.75,63.76,63.58,63.64,17363.0,63.5216,63.5315,63.3522,63.4119,17363.0
2024-02-16 10:20:00,63.63,63.64,63.5,63.51,14398.0,63.402,63.4119,63.2725,63.2824,14398.0
2024-02-16 10:25:00,63.51,63.71,63.48,63.69,63915.0,63.2824,63.4817,63.2525,63.4618,63915.0
2024-02-16 10:30:00,63.69,63.74,63.64,63.74,14324.0,63.4618,63.5116,63.4119,63.5116,14324.0
2024-02-16 10:35:00,63.73,63.75,63.63,63.67,10060.0,63.5016,63.5216,63.402,63.4418,10060.0
2024-02-16 10:40:00,63.66,63.66,63.58,63.62,7873.0,63.4319,63.4319,63.3522,63.392,7873.0
2024-02-16 10:45:00,63.63,63.71,63.63,63.68,61995.0,63.402,63.4817,63.402,63.4518,61995.0
2024-02-16 10:50:00,63.68,63.75,63.66,63.74,7704.0,63.4518,63.5216,63.4319,63.5116,7704.0
2024-02-16 10:55:00,63.75,63.75,63.64,63.68,8251.0,63.5216,63.5216,63.4119,63.4518,8251.0
2024-02-16 11:00:00,63.67,63.67,63.54,63.55,3815.0,63.4418,63.4418,63.3123,63.3223,3815.0
2024-02-16 11:05:00,63.56,63.56,63.49,63.52,4258.0,63.3322,63.3322,63.2625,63.2924,4258.0
2024-02-16 11:10:00,63.52,63.53,63.4,63.4,6549.0,63.2924,63.3023,63.1728,63.1728,6549.0
2024-02-16 11:15:00,63.42,63.55,63.37,63.42,25462.0,63.1927,63.3223,63.1429,63.1927,25462.0
2024-02-16 11:20:00,63.41,63.46,63.39,63.39,7562.0,63.1828,63.2326,63.1628,63.1628,7562.0
2024-02-16 11:25:00,63.39,63.41,63.33,63.37,7556.0,63.1628,63.1828,63.1031,63.1429,7556.0
2024-02-16 11:30:00,63.37,63.4,63.35,63.36,7742.0,63.1429,63.1728,63.123,63.133,7742.0
2024-02-16 11:35:00,63.36,63.41,63.33,63.4,6669.0,63.133,63.1828,63.1031,63.1728,6669.0
2024-02-16 11:40:00,63.4,63.49,63.39,63.47,3957.0,63.1728,63.2625,63.1628,63.2426,3957.0
2024-02-16 11:45:00,63.48,63.5,63.48,63.5,4357.0,63.2525,63.2725,63.2525,63.2725,4357.0
2024-02-16 11:50:00,63.49,63.51,63.47,63.49,7078.0,63.2625,63.2824,63.2426,63.2625,7078.0
2024-02-16 11:55:00,63.48,63.54,63.47,63.53,66328.0,63.2525,63.3123,63.2426,63.3023,66328.0
2024-02-16 12:00:00,63.54,63.66,63.54,63.6,10994.0,63.3123,63.4319,63.3123,63.3721,10994.0
2024-02-16 12:05:00,63.6,63.65,63.59,63.63,14083.0,63.3721,63.4219,63.3621,63.402,14083.0
2024-02-16 12:10:00,63.63,63.64,63.59,63.64,3756.0,63.402,63.4119,63.3621,63.4119,3756.0
2024-02-16 12:15:00,63.64,63.65,63.61,63.62,8352.0,63.4119,63.4219,63.3821,63.392,8352.0
2024-02-16 12:20:00,63.62,63.67,63.59,63.66,10648.0,63.392,63.4418,63.3621,63.4319,10648.0
2024-02-16 12:25:00,63.65,63.68,63.61,63.67,7792.0,63.4219,63.4518,63.3821,63.4418,7792.0
2024-02-16 12:30:00,63.67,63.68,63.61,63.63,5792.0,63.4418,63.4518,63.3821,63.402,5792.0
2024-02-16 12:35:00,63.62,63.62,63.54,63.57,5669.0,63.392,63.392,63.3123,63.3422,5669.0
2024-02-16 12:40:00,63.58,63.61,63.56,63.6,6590.0,63.3522,63.3821,63.3322,63.3721,6590.0
2024-02-16 12:45:00,63.59,63.63,63.56,63.59,14978.0,63.3621,63.402,63.3322,63.3621,14978.0
2024-02-16 12:50:00,63.58,63.58,63.52,63.53,5349.0,63.3522,63.3522,63.2924,63.3023,5349.0
2024-02-16 12:55:00,63.53,63.56,63.52,63.56,5037.0,63.3023,63.3322,63.2924,63.3322,5037.0
2024-02-16 13:00:00,63.56,63.56,63.48,63.48,4897.0,63.3322,63.3322,63.2525,63.2525,4897.0
2024-02-16 13:05:00,63.47,63.47,63.36,63.42,26334.0,63.2426,63.2426,63.133,63.1927,26334.0
2024-02-16 13:10:00,63.41,63.43,63.38,63.42,4270.0,63.1828,63.2027,63.1529,63.1927,4270.0
2024-02-16 13:15:00,63.43,63.52,63.41,63.52,9372.0,63.2027,63.2924,63.1828,63.2924,9372.0
2024-02-16 13:20:00,63.53,63.6,63.5,63.59,7818.0,63.3023,63.3721,63.2725,63.3621,7818.0
2024-02-16 13:25:00,63.59,63.6,63.52,63.52,13500.0,63.3621,63.3721,63.2924,63.2924,13500.0
2024-02-16 13:30:00,63.52,63.59,63.52,63.57,7778.0,63.2924,63.3621,63.2924,63.3422,7778.0
2024-02-16 13:35:00,63.57,63.65,63.55,63.64,10646.0,63.3422,63.4219,63.3223,63.4119,10646.0
2024-02-16 13:40:00,63.65,63.65,63.59,63.59,7464.0,63.4219,63.4219,63.3621,63.3621,7464.0
2024-02-16 13:45:00,63.59,63.59,63.55,63.56,9253.0,63.3621,63.3621,63.3223,63.3322,9253.0
2024-02-16 13:50:00,63.57,63.61,63.54,63.61,20272.0,63.3422,63.3821,63.3123,63.3821,20272.0
2024-02-16 13:55:00,63.61,63.68,63.61,63.66,14841.0,63.3821,63.4518,63.3821,63.4319,14841.0
2024-02-16 14:00:00,63.66,63.68,63.64,63.68,7447.0,63.4319,63.4518,63.4119,63.4518,7447.0
2024-02-16 14:05:00,63.71,63.71,63.65,63.65,8897.0,63.4817,63.4817,63.4219,63.4219,8897.0
2024-02-16 14:10:00,63.65,63.67,63.62,63.66,8901.0,63.4219,63.4418,63.392,63.4319,8901.0
2024-02-16 14:15:00,63.65,63.65,63.58,63.59,8451.0,63.4219,63.4219,63.3522,63.3621,8451.0
2024-02-16 14:20:00,63.59,63.61,63.55,63.55,9513.0,63.3621,63.3821,63.3223,63.3223,9513.0
2024-02-16 14:25:00,63.55,63.56,63.47,63.49,7964.0,63.3223,63.3322,63.2426,63.2625,7964.0
2024-02-16 14:30:00,63.49,63.5,63.44,63.47,4633.0,63.2625,63.2725,63.2127,63.2426,4633.0
2024-02-16 14:35:00,63.46,63.46,63.37,63.41,4859.0,63.2326,63.2326,63.1429,63.1828,4859.0
2024-02-16 14:40:00,63.41,63.43,63.39,63.41,6135.0,63.1828,63.2027,63.1628,63.1828,6135.0
2024-02-16 14:45:00,63.41,63.41,63.2,63.3,16729.0,63.1828,63.1828,62.9735,63.0732,16729.0
2024-02-16 14:50:00,63.3,63.3,63.17,63.2,35853.0,63.0732,63.0732,62.9436,62.9735,35853.0
2024-02-16 14:55:00,63.19,63.22,63.13,63.14,19601.0,62.9636,62.9935,62.9038,62.9137,19601.0
2024-02-16 15:00:00,63.14,63.24,63.14,63.15,8143.0,62.9137,63.0134,62.9137,62.9237,8143.0
2024-02-16 15:05:00,63.16,63.18,63.09,63.1,13893.0,62.9337,62.9536,62.8639,62.8739,13893.0
2024-02-16 15:10:00,63.09,63.1,63.03,63.06,13831.0,62.8639,62.8739,62.8041,62.834,13831.0
2024-02-16 15:15:00,63.08,63.09,63.04,63.07,24220.0,62.854,62.8639,62.8141,62.844,24220.0
2024-02-16 15:20:00,63.08,63.09,63.02,63.04,34499.0,62.854,62.8639,62.7942,62.8141,34499.0
2024-02-16 15:25:00,63.04,63.09,63.02,63.04,24057.0,62.8141,62.8639,62.7942,62.8141,24057.0
2024-02-16 15:30:00,63.05,63.06,62.96,63.01,21489.0,62.8241,62.834,62.7344,62.7842,21489.0
2024-02-16 15:35:00,63.01,63.01,62.84,62.86,62626.0,62.7842,62.7842,62.6148,62.6347,62626.0
2024-02-16 15:40:00,62.87,62.89,62.78,62.79,33819.0,62.6447,62.6646,62.555,62.565,33819.0
2024-02-16 15:45:00,62.78,62.84,62.76,62.77,41512.0,62.555,62.6148,62.5351,62.5451,41512.0
2024-02-16 15:50:00,62.77,62.88,62.72,62.81,87999.0,62.5451,62.6547,62.4952,62.5849,87999.0
2024-02-16 15:55:00,62.82,62.89,62.72,62.82,225544.0,62.5949,62.6646,62.4952,62.5949,225544.0
2024-02-20 09:30:00,62.84,63.2,62.75,63.2,49591.0,62.6148,62.9735,62.5251,62.9735,49591.0
2024-02-20 09:35:00,63.2,63.52,63.14,63.33,42360.0,62.9735,63.2924,62.9137,63.1031,42360.0
2024-02-20 09:40:00,63.33,63.64,63.3,63.59,40184.0,63.1031,63.4119,63.0732,63.3621,40184.0
2024-02-20 09:45:00,63.6,63.66,63.28,63.35,21580.0,63.3721,63.4319,63.0532,63.123,21580.0
2024-02-20 09:50:00,63.36,63.49,63.35,63.41,38774.0,63.133,63.2625,63.123,63.1828,38774.0
2024-02-20 09:55:00,63.41,63.42,63.17,63.22,76759.0,63.1828,63.1927,62.9436,62.9935,76759.0
2024-02-20 10:00:00,63.21,63.28,63.04,63.09,12637.0,62.9835,63.0532,62.8141,62.8639,12637.0
2024-02-20 10:05:00,63.09,63.12,62.99,63.03,16057.0,62.8639,62.8938,62.7643,62.8041,16057.0
2024-02-20 10:10:00,63.05,63.11,62.99,63.09,283079.0,62.8241,62.8838,62.7643,62.8639,283079.0
2024-02-20 10:15:00,63.08,63.13,62.99,63.01,42807.0,62.854,62.9038,62.7643,62.7842,42807.0
2024-02-20 10:20:00,62.99,63.0,62.91,62.96,22062.0,62.7643,62.7742,62.6846,62.7344,22062.0
2024-02-20 10:25:00,62.98,62.98,62.85,62.86,16932.0,62.7543,62.7543,62.6248,62.6347,16932.0
2024-02-20 10:30:00,62.86,62.87,62.77,62.81,9524.0,62.6347,62.6447,62.5451,62.5849,9524.0
2024-02-20 10:35:00,62.81,62.81,62.7,62.73,71676.0,62.5849,62.5849,62.4753,62.5052,71676.0
2024-02-20 10:40:00,62.74,62.78,62.72,62.78,16829.0,62.5152,62.555,62.4952,62.555,16829.0
2024-02-20 10:45:00,62.79,62.89,62.79,62.83,18340.0,62.565,62.6646,62.565,62.6049,18340.0
2024-02-20 10:50:00,62.84,63.0,62.81,62.98,27130.0,62.6148,62.7742,62.5849,62.7543,27130.0
2024-02-20 10:55:00,62.97,63.1,62.93,63.1,30871.0,62.7443,62.8739,62.7045,62.8739,30871.0
2024-02-20 11:00:00,63.11,63.13,62.99,63.02,14419.0,62.8838,62.9038,62.7643,62.7942,14419.0
2024-02-20 11:05:00,63.02,63.03,62.95,63.0,12612.0,62.7942,62.8041,62.7244,62.7742,12612.0
2024-02-20 11:10:00,63.0,63.0,62.92,62.99,14018.0,62.7742,62.7742,62.6945,62.7643,14018.0
2024-02-20 11:15:00,63.0,63.04,62.95,63.03,14825.0,62.7742,62.8141,62.7244,62.8041,14825.0
2024-02-20 11:20:00,63.02,63.03,62.99,63.01,6287.0,62.7942,62.8041,62.7643,62.7842,6287.0
2024-02-20 11:25:00,63.0,63.03,63.0,63.01,11068.0,62.7742,62.8041,62.7742,62.7842,11068.0
2024-02-20 11:30:00,63.02,63.02,62.9,62.92,14304.0,62.7942,62.7942,62.6746,62.6945,14304.0
2024-02-20 11:35:00,62.93,62.95,62.9,62.93,19405.0,62.7045,62.7244,62.6746,62.7045,19405.0
2024-02-20 11:40:00,62.92,62.92,62.87,62.87,9372.0,62.6945,62.6945,62.6447,62.6447,9372.0
2024-02-20 11:45:00,62.86,62.89,62.84,62.86,15636.0,62.6347,62.6646,62.6148,62.6347,15636.0
2024-02-20 11:50:00,62.86,62.92,62.84,62.89,17986.0,62.6347,62.6945,62.6148,62.6646,17986.0
2024-02-20 11:55:00,62.88,62.88,62.81,62.85,10285.0,62.6547,62.6547,62.5849,62.6248,10285.0
2024-02-20 12:00:00,62.83,62.83,62.78,62.8,7131.0,62.6049,62.6049,62.555,62.575,7131.0
2024-02-20 12:05:00,62.79,62.88,62.78,62.86,17598.0,62.565,62.6547,62.555,62.6347,17598.0
2024-02-20 12:10:00,62.85,62.85,62.79,62.81,11143.0,62.6248,62.6248,62.565,62.5849,11143.0
2024-02-20 12:15:00,62.81,62.81,62.75,62.78,15072.0,62.5849,62.5849,62.5251,62.555,15072.0
2024-02-20 12:20:00,62.77,62.77,62.75,62.76,5771.0,62.5451,62.5451,62.5251,62.5351,5771.0
2024-02-20 12:25:00,62.77,62.82,62.77,62.81,62823.0,62.5451,62.5949,62.5451,62.5849,62823.0
2024-02-20 12:30:00,62.8,62.95,62.8,62.95,110627.0,62.575,62.7244,62.575,62.7244,110627.0
2024-02-20 12:35:00,62.95,62.95,62.85,62.88,5247.0,62.7244,62.7244,62.6248,62.6547,5247.0
2024-02-20 12:40:00,62.9,62.96,62.87,62.96,20183.0,62.6746,62.7344,62.6447,62.7344,20183.0
2024-02-20 12:45:00,62.96,62.98,62.93,62.93,6214.0,62.7344,62.7543,62.7045,62.7045,6214.0
2024-02-20 12:50:00,62.93,62.97,62.92,62.97,5361.0,62.7045,62.7443,62.6945,62.7443,5361.0
2024-02-20 12:55:00,62.96,62.96,62.92,62.94,5392.0,62.7344,62.7344,62.6945,62.7145,5392.0
2024-02-20 13:00:00,62.92,62.93,62.91,62.93,6518.0,62.6945,62.7045,62.6846,62.7045,6518.0
2024-02-20 13:05:00,62.92,62.95,62.89,62.91,92724.0,62.6945,62.7244,62.6646,62.6846,92724.0
2024-02-20 13:10:00,62.91,62.92,62.89,62.9,9460.0,62.6846,62.6945,62.6646,62.6746,9460.0
2024-02-20 13:15:00,62.89,62.91,62.86,62.9,9561.0,62.6646,62.6846,62.6347,62.6746,9561.0
2024-02-20 13:20:00,62.91,62.97,62.87,62.91,242393.0,62.6846,62.7443,62.6447,62.6846,242393.0
2024-02-20 13:25:00,62.91,62.92,62.85,62.89,20495.0,62.6846,62.6945,62.6248,62.6646,20495.0
2024-02-20 13:30:00,62.88,62.9,62.84,62.9,50867.0,62.6547,62.6746,62.6148,62.6746,50867.0
2024-02-20 13:35:00,62.9,62.92,62.86,62.92,16810.0,62.6746,62.6945,62.6347,62.6945,16810.0
2024-02-20 13:40:00,62.92,62.96,62.88,62.91,30887.0,62.6945,62.7344,62.6547,62.6846,30887.0
2024-02-20 13:45:00,62.92,62.92,62.87,62.88,20523.0,62.6945,62.6945,62.6447,62.6547,20523.0
2024-02-20 13:50:00,62.89,62.91,62.89,62.89,14746.0,62.6646,62.6846,62.6646,62.6646,14746.0
2024-02-20 13:55:00,62.88,62.93,62.83,62.88,39354.0,62.6547,62.7045,62.6049,62.6547,39354.0
2024-02-20 14:00:00,62.89,62.9,62.85,62.89,13387.0,62.6646,62.6746,62.6248,62.6646,13387.0
2024-02-20 14:05:00,62.9,62.96,62.9,62.94,8773.0,62.6746,62.7344,62.6746,62.7145,8773.0
2024-02-20 14:10:00,62.93,62.99,62.93,62.97,8574.0,62.7045,62.7643,62.7045,62.7443,8574.0
2024-02-20 14:15:00,62.96,62.99,62.92,62.99,10795.0,62.7344,62.7643,62.6945,62.7643,10795.0
2024-02-20 14:20:00,62.98,63.0,62.94,62.97,9662.0,62.7543,62.7742,62.7145,62.7443,9662.0
2024-02-20 14:25:00,62.96,63.02,62.95,63.02,8382.0,62.7344,62.7942,62.7244,62.7942,8382.0
2024-02-20 14:30:00,63.02,63.06,63.01,63.05,10189.0,62.7942,62.834,62.7842,62.8241,10189.0
2024-02-20 14:35:00,63.06,63.1,63.03,63.09,9309.0,62.834,62.8739,62.8041,62.8639,9309.0
2024-02-20 14:40:00,63.1,63.1,63.05,63.06,46195.0,62.8739,62.8739,62.8241,62.834,46195.0
2024-02-20 14:45:00,63.07,63.13,63.03,63.13,12425.0,62.844,62.9038,62.8041,62.9038,12425.0
2024-02-20 14:50:00,63.16,63.19,63.08,63.1,13459.0,62.9337,62.9636,62.854,62.8739,13459.0
2024-02-20 14:55:00,63.1,63.15,63.1,63.13,7710.0,62.8739,62.9237,62.8739,62.9038,7710.0
2024-02-20 15:00:00,63.14,63.14,63.06,63.09,9159.0,62.9137,62.9137,62.834,62.8639,9159.0
2024-02-20 15:05:00,63.09,63.11,63.03,63.04,12636.0,62.8639,62.8838,62.8041,62.8141,12636.0
2024-02-20 15:10:00,63.05,63.09,63.04,63.08,7472.0,62.8241,62.8639,62.8141,62.854,7472.0
2024-02-20 15:15:00,63.07,63.14,63.05,63.14,13247.0,62.844,62.9137,62.8241,62.9137,13247.0
2024-02-20 15:20:00,63.14,63.17,63.13,63.17,14325.0,62.9137,62.9436,62.9038,62.9436,14325.0
2024-02-20 15:25:00,63.17,63.25,63.17,63.25,10893.0,62.9436,63.0233,62.9436,63.0233,10893.0
2024-02-20 15:30:00,63.25,63.27,63.06,63.06,27563.0,63.0233,63.0433,62.834,62.834,27563.0
2024-02-20 15:35:00,63.05,63.09,63.0,63.07,17706.0,62.8241,62.8639,62.7742,62.844,17706.0
2024-02-20 15:40:00,63.06,63.09,63.04,63.08,28881.0,62.834,62.8639,62.8141,62.854,28881.0
2024-02-20 15:45:00,63.07,63.1,63.01,63.05,32752.0,62.844,62.8739,62.7842,62.8241,32752.0
2024-02-20 15:50:00,63.06,63.13,63.04,63.07,62688.0,62.834,62.9038,62.8141,62.844,62688.0
2024-02-20 15:55:00,63.08,63.2,63.03,63.11,176780.0,62.854,62.9735,62.8041,62.8838,176780.0
2024-02-21 09:30:00,63.25,63.64,63.15,63.62,54373.0,63.0233,63.4119,62.9237,63.392,54373.0
2024-02-21 09:35:00,63.61,63.8,63.59,63.8,28537.0,63.3821,63.5714,63.3621,63.5714,28537.0
2024-02-21 09:40:00,63.79,63.92,63.68,63.75,31692.0,63.5614,63.6909,63.4518,63.5216,31692.0
2024-02-21 09:45:00,63.75,63.79,63.55,63.6,18578.0,63.5216,63.5614,63.3223,63.3721,18578.0
2024-02-21 09:50:00,63.6,63.66,63.54,63.65,10593.0,63.3721,63.4319,63.3123,63.4219,10593.0
2024-02-21 09:55:00,63.67,63.81,63.66,63.8,24714.0,63.4418,63.5813,63.4319,63.5714,24714.0
2024-02-21 10:00:00,63.81,63.96,63.73,63.93,81886.0,63.5813,63.7308,63.5016,63.7009,81886.0
2024-02-21 10:05:00,63.91,63.96,63.84,63.93,35796.0,63.681,63.7308,63.6112,63.7009,35796.0
2024-02-21 10:10:00,63.94,64.0,63.87,63.88,73175.0,63.7109,63.7707,63.6411,63.6511,73175.0
2024-02-21 10:15:00,63.9,63.98,63.86,63.94,56492.0,63.671,63.7507,63.6312,63.7109,56492.0
2024-02-21 10:20:00,63.95,63.96,63.88,63.88,28363.0,63.7208,63.7308,63.6511,63.6511,28363.0
2024-02-21 10:25:00,63.88,63.88,63.74,63.79,40974.0,63.6511,63.6511,63.5116,63.5614,40974.0
2024-02-21 10:30:00,63.8,63.8,63.56,63.58,24228.0,63.5714,63.5714,63.3322,63.3522,24228.0
2024-02-21 10:35:00,63.58,63.84,63.56,63.78,86077.0,63.3522,63.6112,63.3322,63.5514,86077.0
2024-02-21 10:40:00,63.78,63.78,63.69,63.74,24366.0,63.5514,63.5514,63.4618,63.5116,24366.0
2024-02-21 10:45:00,63.74,63.78,63.69,63.78,93241.0,63.5116,63.5514,63.4618,63.5514,93241.0
2024-02-21 10:50:00,63.78,63.8,63.74,63.8,10694.0,63.5514,63.5714,63.5116,63.5714,10694.0
2024-02-21 10:55:00,63.81,63.81,63.66,63.69,32110.0,63.5813,63.5813,63.4319,63.4618,32110.0
2024-02-21 11:00:00,63.69,63.72,63.63,63.72,72223.0,63.4618,63.4917,63.402,63.4917,72223.0
2024-02-21 11:05:00,63.71,63.73,63.66,63.71,39450.0,63.4817,63.5016,63.4319,63.4817,39450.0
2024-02-21 11:10:00,63.71,63.71,63.64,63.66,10017.0,63.4817,63.4817,63.4119,63.4319,10017.0
2024-02-21 11:15:00,63.67,63.67,63.57,63.58,23516.0,63.4418,63.4418,63.3422,63.3522,23516.0
2024-02-21 11:20:00,63.57,63.61,63.56,63.58,18702.0,63.3422,63.3821,63.3322,63.3522,18702.0
2024-02-21 11:25:00,63.6,63.62,63.53,63.58,20324.0,63.3721,63.392,63.3023,63.3522,20324.0
2024-02-21 11:30:00,63.56,63.56,63.52,63.53,4243.0,63.3322,63.3322,63.2924,63.3023,4243.0
2024-02-21 11:35:00,63.53,63.61,63.53,63.56,6205.0,63.3023,63.3821,63.3023,63.3322,6205.0
2024-02-21 11:40:00,63.56,63.59,63.54,63.58,11864.0,63.3322,63.3621,63.3123,63.3522,11864.0
2024-02-21 11:45:00,63.58,63.58,63.5,63.51,9227.0,63.3522,63.3522,63.2725,63.2824,9227.0
2024-02-21 11:50:00,63.5,63.56,63.5,63.55,6893.0,63.2725,63.3322,63.2725,63.3223,6893.0
2024-02-21 11:55:00,63.55,63.57,63.5,63.56,3700.0,63.3223,63.3422,63.2725,63.3322,3700.0
2024-02-21 12:00:00,63.6,63.62,63.53,63.54,12420.0,63.3721,63.392,63.3023,63.3123,12420.0
2024-02-21 12:05:00,63.54,63.55,63.5,63.55,8993.0,63.3123,63.3223,63.2725,63.3223,8993.0
2024-02-21 12:10:00,63.58,63.58,63.52,63.56,9382.0,63.3522,63.3522,63.2924,63.3322,9382.0
2024-02-21 12:15:00,63.56,63.6,63.55,63.59,6753.0,63.3322,63.3721,63.3223,63.3621,6753.0
2024-02-21 12:20:00,63.59,63.64,63.58,63.64,4625.0,63.3621,63.4119,63.3522,63.4119,4625.0
2024-02-21 12:25:00,63.64,63.64,63.6,63.64,4489.0,63.4119,63.4119,63.3721,63.4119,4489.0
2024-02-21 12:30:00,63.65,63.65,63.58,63.62,25052.0,63.4219,63.4219,63.3522,63.392,25052.0
2024-02-21 12:35:00,63.62,63.65,63.55,63.65,26651.0,63.392,63.4219,63.3223,63.4219,26651.0
2024-02-21 12:40:00,63.64,63.7,63.6,63.64,136078.0,63.4119,63.4717,63.3721,63.4119,136078.0
2024-02-21 12:45:00,63.64,63.68,63.59,63.59,41713.0,63.4119,63.4518,63.3621,63.3621,41713.0
2024-02-21 12:50:00,63.61,63.66,63.57,63.63,35843.0,63.3821,63.4319,63.3422,63.402,35843.0
2024-02-21 12:55:00,63.6,63.63,63.55,63.62,28514.0,63.3721,63.402,63.3223,63.392,28514.0
2024-02-21 13:00:00,63.62,63.64,63.57,63.64,19031.0,63.392,63.4119,63.3422,63.4119,19031.0
2024-02-21 13:05:00,63.64,63.65,63.5,63.58,53729.0,63.4119,63.4219,63.2725,63.3522,53729.0
2024-02-21 13:10:00,63.59,63.63,63.54,63.57,31761.0,63.3621,63.402,63.3123,63.3422,31761.0
2024-02-21 13:15:00,63.56,63.59,63.52,63.55,41927.0,63.3322,63.3621,63.2924,63.3223,41927.0
2024-02-21 13:20:00,63.57,63.58,63.54,63.56,16998.0,63.3422,63.3522,63.3123,63.3322,16998.0
2024-02-21 13:25:00,63.57,63.57,63.51,63.53,7475.0,63.3422,63.3422,63.2824,63.3023,7475.0
2024-02-21 13:30:00,63.54,63.56,63.5,63.52,34058.0,63.3123,63.3322,63.2725,63.2924,34058.0
2024-02-21 13:35:00,63.53,63.61,63.53,63.56,39179.0,63.3023,63.3821,63.3023,63.3322,39179.0
2024-02-21 13:40:00,63.56,63.64,63.54,63.59,48270.0,63.3322,63.4119,63.3123,63.3621,48270.0
2024-02-21 13:45:00,63.59,63.63,63.57,63.6,17285.0,63.3621,63.402,63.3422,63.3721,17285.0
2024-02-21 13:50:00,63.62,63.62,63.53,63.54,19788.0,63.392,63.392,63.3023,63.3123,19788.0
2024-02-21 13:55:00,63.53,63.55,63.51,63.53,4457.0,63.3023,63.3223,63.2824,63.3023,4457.0
2024-02-21 14:00:00,63.53,63.61,63.5,63.58,15591.0,63.3023,63.3821,63.2725,63.3522,15591.0
2024-02-21 14:05:00,63.58,63.62,63.56,63.6,23421.0,63.3522,63.392,63.3322,63.3721,23421.0
2024-02-21 14:10:00,63.6,63.64,63.55,63.61,57557.0,63.3721,63.4119,63.3223,63.3821,57557.0
2024-02-21 14:15:00,63.59,63.64,63.57,63.59,14679.0,63.3621,63.4119,63.3422,63.3621,14679.0
2024-02-21 14:20:00,63.59,63.6,63.52,63.53,16332.0,63.3621,63.3721,63.2924,63.3023,16332.0
2024-02-21 14:25:00,63.53,63.58,63.5,63.57,12829.0,63.3023,63.3522,63.2725,63.3422,12829.0
2024-02-21 14:30:00,63.57,63.59,63.52,63.54,11836.0,63.3422,63.3621,63.2924,63.3123,11836.0
2024-02-21 14:35:00,63.52,63.53,63.5,63.53,16423.0,63.2924,63.3023,63.2725,63.3023,16423.0
2024-02-21 14:40:00,63.53,63.55,63.51,63.54,11795.0,63.3023,63.3223,63.2824,63.3123,11795.0
2024-02-21 14:45:00,63.54,63.55,63.5,63.53,27898.0,63.3123,63.3223,63.2725,63.3023,27898.0
2024-02-21 14:50:00,63.55,63.56,63.5,63.53,27385.0,63.3223,63.3322,63.2725,63.3023,27385.0
2024-02-21 14:55:00,63.53,63.56,63.51,63.51,53894.0,63.3023,63.3322,63.2824,63.2824,53894.0
2024-02-21 15:00:00,63.52,63.53,63.5,63.5,17965.0,63.2924,63.3023,63.2725,63.2725,17965.0
2024-02-21 15:05:00,63.51,63.51,63.4,63.42,70301.0,63.2824,63.2824,63.1728,63.1927,70301.0
2024-02-21 15:10:00,63.42,63.43,63.33,63.39,47936.0,63.1927,63.2027,63.1031,63.1628,47936.0
2024-02-21 15:15:00,63.38,63.39,63.3,63.3,20043.0,63.1529,63.1628,63.0732,63.0732,20043.0
2024-02-21 15:20:00,63.3,63.33,63.27,63.28,9596.0,63.0732,63.1031,63.0433,63.0532,9596.0
2024-02-21 15:25:00,63.28,63.38,63.28,63.38,18558.0,63.0532,63.1529,63.0532,63.1529,18558.0
2024-02-21 15:30:00,63.39,63.46,63.37,63.41,31787.0,63.1628,63.2326,63.1429,63.1828,31787.0
2024-02-21 15:35:00,63.41,63.54,63.4,63.52,54209.0,63.1828,63.3123,63.1728,63.2924,54209.0
2024-02-21 15:40:00,63.52,63.59,63.5,63.55,52528.0,63.2924,63.3621,63.2725,63.3223,52528.0
2024-02-21 15:45:00,63.55,63.68,63.54,63.67,106749.0,63.3223,63.4518,63.3123,63.4418,106749.0
2024-02-21 15:50:00,63.67,63.72,63.61,63.72,111197.0,63.4418,63.4917,63.3821,63.4917,111197.0
2024-02-21 15:55:00,63.72,63.76,63.51,63.53,364510.0,63.4917,63.5315,63.2824,63.3023,364510.0
2024-02-22 09:30:00,63.97,64.1,63.77,64.03,35651.0,63.7408,63.8703,63.5415,63.8006,35651.0
2024-02-22 09:35:00,64.1,64.27,63.97,64.17,12306.0,63.8703,64.0397,63.7408,63.94,12306.0
2024-02-22 09:40:00,64.15,64.2,64.09,64.14,13906.0,63.9201,63.9699,63.8603,63.9102,13906.0
2024-02-22 09:45:00,64.16,64.32,64.12,64.29,27786.0,63.9301,64.0895,63.8902,64.0596,27786.0
2024-02-22 09:50:00,64.28,64.38,64.25,64.37,11249.0,64.0497,64.1493,64.0198,64.1393,11249.0
2024-02-22 09:55:00,64.37,64.42,64.29,64.29,18268.0,64.1393,64.1892,64.0596,64.0596,18268.0
2024-02-22 10:00:00,64.31,64.35,64.22,64.31,22904.0,64.0795,64.1194,63.9899,64.0795,22904.0
2024-02-22 10:05:00,64.29,64.31,64.23,64.29,17248.0,64.0596,64.0795,63.9998,64.0596,17248.0
2024-02-22 10:10:00,64.3,64.43,64.29,64.39,32659.0,64.0696,64.1991,64.0596,64.1593,32659.0
2024-02-22 10:15:00,64.42,64.45,64.35,64.37,15124.0,64.1892,64.219,64.1194,64.1393,15124.0
2024-02-22 10:20:00,64.38,64.42,64.33,64.39,7252.0,64.1493,64.1892,64.0995,64.1593,7252.0
2024-02-22 10:25:00,64.38,64.41,64.35,64.4,17760.0,64.1493,64.1792,64.1194,64.1692,17760.0
2024-02-22 10:30:00,64.4,64.49,64.36,64.45,19075.0,64.1692,64.2589,64.1294,64.219,19075.0
2024-02-22 10:35:00,64.46,64.47,64.41,64.42,31220.0,64.229,64.239,64.1792,64.1892,31220.0
2024-02-22 10:40:00,64.43,64.46,64.39,64.41,10005.0,64.1991,64.229,64.1593,64.1792,10005.0
2024-02-22 10:45:00,64.41,64.41,64.35,64.38,8853.0,64.1792,64.1792,64.1194,64.1493,8853.0
2024-02-22 10:50:00,64.4,64.48,64.38,64.41,53202.0,64.1692,64.2489,64.1493,64.1792,53202.0
2024-02-22 10:55:00,64.42,64.51,64.42,64.51,15945.0,64.1892,64.2788,64.1892,64.2788,15945.0
2024-02-22 11:00:00,64.53,64.54,64.47,64.52,19321.0,64.2988,64.3087,64.239,64.2888,19321.0
2024-02-22 11:05:00,64.52,64.6,64.52,64.53,12660.0,64.2888,64.3685,64.2888,64.2988,12660.0
2024-02-22 11:10:00,64.54,64.63,64.54,64.62,16549.0,64.3087,64.3984,64.3087,64.3884,16549.0
2024-02-22 11:15:00,64.63,64.63,64.52,64.54,20585.0,64.3984,64.3984,64.2888,64.3087,20585.0
2024-02-22 11:20:00,64.5,64.54,64.49,64.53,5812.0,64.2689,64.3087,64.2589,64.2988,5812.0
2024-02-22 11:25:00,64.53,64.61,64.52,64.59,33785.0,64.2988,64.3785,64.2888,64.3585,33785.0
2024-02-22 11:30:00,64.6,64.66,64.58,64.64,9857.0,64.3685,64.4283,64.3486,64.4084,9857.0
2024-02-22 11:35:00,64.63,64.68,64.6,64.66,6346.0,64.3984,64.4482,64.3685,64.4283,6346.0
2024-02-22 11:40:00,64.66,64.69,64.65,64.68,4291.0,64.4283,64.4582,64.4183,64.4482,4291.0
2024-02-22 11:45:00,64.7,64.71,64.58,64.6,14590.0,64.4682,64.4781,64.3486,64.3685,14590.0
2024-02-22 11:50:00,64.62,64.68,64.62,64.66,11101.0,64.3884,64.4482,64.3884,64.4283,11101.0
2024-02-22 11:55:00,64.67,64.71,64.65,64.71,10395.0,64.4383,64.4781,64.4183,64.4781,10395.0
2024-02-22 12:00:00,64.71,64.76,64.66,64.76,22742.0,64.4781,64.5279,64.4283,64.5279,22742.0
2024-02-22 12:05:00,64.76,64.83,64.75,64.82,11536.0,64.5279,64.5977,64.518,64.5877,11536.0
2024-02-22 12:10:00,64.82,64.82,64.76,64.79,16830.0,64.5877,64.5877,64.5279,64.5578,16830.0
2024-02-22 12:15:00,64.8,64.83,64.78,64.8,10996.0,64.5678,64.5977,64.5479,64.5678,10996.0
2024-02-22 12:20:00,64.79,64.81,64.74,64.81,5971.0,64.5578,64.5778,64.508,64.5778,5971.0
2024-02-22 12:25:00,64.81,64.83,64.77,64.77,9241.0,64.5778,64.5977,64.5379,64.5379,9241.0
2024-02-22 12:30:00,64.76,64.8,64.76,64.78,9316.0,64.5279,64.5678,64.5279,64.5479,9316.0
2024-02-22 12:35:00,64.78,64.79,64.75,64.79,6751.0,64.5479,64.5578,64.518,64.5578,6751.0
2024-02-22 12:40:00,64.8,64.82,64.78,64.82,10443.0,64.5678,64.5877,64.5479,64.5877,10443.0
2024-02-22 12:45:00,64.83,64.83,64.8,64.83,5232.0,64.5977,64.5977,64.5678,64.5977,5232.0
2024-02-22 12:50:00,64.82,64.85,64.8,64.84,5018.0,64.5877,64.6176,64.5678,64.6076,5018.0
2024-02-22 12:55:00,64.84,64.89,64.84,64.89,13096.0,64.6076,64.6575,64.6076,64.6575,13096.0
2024-02-22 13:00:00,64.88,64.94,64.86,64.92,14970.0,64.6475,64.7073,64.6276,64.6874,14970.0
2024-02-22 13:05:00,64.92,64.92,64.87,64.89,4653.0,64.6874,64.6874,64.6375,64.6575,4653.0
2024-02-22 13:10:00,64.89,64.89,64.78,64.81,8272.0,64.6575,64.6575,64.5479,64.5778,8272.0
2024-02-22 13:15:00,64.83,64.84,64.81,64.83,5010.0,64.5977,64.6076,64.5778,64.5977,5010.0
2024-02-22 13:20:00,64.83,64.87,64.83,64.84,7023.0,64.5977,64.6375,64.5977,64.6076,7023.0
2024-02-22 13:25:00,64.84,64.88,64.84,64.88,9191.0,64.6076,64.6475,64.6076,64.6475,9191.0
2024-02-22 13:30:00,64.89,64.9,64.81,64.83,8832.0,64.6575,64.6674,64.5778,64.5977,8832.0
2024-02-22 13:35:00,64.83,64.86,64.81,64.84,10601.0,64.5977,64.6276,64.5778,64.6076,10601.0
2024-02-22 13:40:00,64.85,64.88,64.83,64.88,13015.0,64.6176,64.6475,64.5977,64.6475,13015.0
2024-02-22 13:45:00,64.88,64.93,64.88,64.89,16011.0,64.6475,64.6973,64.6475,64.6575,16011.0
2024-02-22 13:50:00,64.9,64.93,64.84,64.89,47219.0,64.6674,64.6973,64.6076,64.6575,47219.0
2024-02-22 13:55:00,64.89,64.94,64.89,64.92,18669.0,64.6575,64.7073,64.6575,64.6874,18669.0
2024-02-22 14:00:00,64.92,64.98,64.92,64.96,9850.0,64.6874,64.7471,64.6874,64.7272,9850.0
2024-02-22 14:05:00,64.97,65.0,64.94,64.95,9733.0,64.7372,64.7671,64.7073,64.7173,9733.0
2024-02-22 14:10:00,64.98,65.02,64.98,65.02,13855.0,64.7471,64.787,64.7471,64.787,13855.0
2024-02-22 14:15:00,65.03,65.07,65.02,65.02,10983.0,64.797,64.8368,64.787,64.787,10983.0
2024-02-22 14:20:00,65.03,65.07,65.02,65.06,7401.0,64.797,64.8368,64.787,64.8269,7401.0
2024-02-22 14:25:00,65.06,65.09,65.05,65.08,8670.0,64.8269,64.8568,64.8169,64.8468,8670.0
2024-02-22 14:30:00,65.08,65.08,64.98,64.99,17409.0,64.8468,64.8468,64.7471,64.7571,17409.0
2024-02-22 14:35:00,64.99,65.02,64.98,65.0,9534.0,64.7571,64.787,64.7471,64.7671,9534.0
2024-02-22 14:40:00,65.02,65.02,64.94,64.99,8571.0,64.787,64.787,64.7073,64.7571,8571.0
2024-02-22 14:45:00,65.0,65.0,64.88,64.88,12851.0,64.7671,64.7671,64.6475,64.6475,12851.0
2024-02-22 14:50:00,64.84,64.9,64.83,64.9,20012.0,64.6076,64.6674,64.5977,64.6674,20012.0
2024-02-22 14:55:00,64.9,64.91,64.82,64.84,16240.0,64.6674,64.6774,64.5877,64.6076,16240.0
2024-02-22 15:00:00,64.84,64.9,64.81,64.89,13348.0,64.6076,64.6674,64.5778,64.6575,13348.0
2024-02-22 15:05:00,64.88,64.89,64.83,64.85,15008.0,64.6475,64.6575,64.5977,64.6176,15008.0
2024-02-22 15:10:00,64.86,64.86,64.79,64.8,15900.0,64.6276,64.6276,64.5578,64.5678,15900.0
2024-02-22 15:15:00,64.79,64.83,64.78,64.83,18156.0,64.5578,64.5977,64.5479,64.5977,18156.0
2024-02-22 15:20:00,64.84,64.91,64.82,64.91,10430.0,64.6076,64.6774,64.5877,64.6774,10430.0
2024-02-22 15:25:00,64.92,64.94,64.89,64.89,12847.0,64.6874,64.7073,64.6575,64.6575,12847.0
2024-02-22 15:30:00,64.88,64.88,64.83,64.88,15608.0,64.6475,64.6475,64.5977,64.6475,15608.0
2024-02-22 15:35:00,64.87,64.98,64.87,64.93,32260.0,64.6375,64.7471,64.6375,64.6973,32260.0
2024-02-22 15:40:00,64.96,65.01,64.92,64.94,20813.0,64.7272,64.777,64.6874,64.7073,20813.0
2024-02-22 15:45:00,64.94,64.96,64.9,64.95,29904.0,64.7073,64.7272,64.6674,64.7173,29904.0
2024-02-22 15:50:00,64.95,64.99,64.91,64.98,45939.0,64.7173,64.7571,64.6774,64.7471,45939.0
2024-02-22 15:55:00,64.99,65.12,64.98,65.07,206971.0,64.7571,64.8866,64.7471,64.8368,206971.0
2024-02-23 09:30:00,65.18,65.49,65.07,65.48,73297.0,64.9464,65.2553,64.8368,65.2454,73297.0
2024-02-23 09:35:00,65.47,65.53,65.36,65.48,14918.0,65.2354,65.2952,65.1258,65.2454,14918.0
2024-02-23 09:40:00,65.47,65.57,65.38,65.56,18820.0,65.2354,65.335,65.1457,65.3251,18820.0
2024-02-23 09:45:00,65.57,65.58,65.45,65.49,28087.0,65.335,65.345,65.2155,65.2553,28087.0
2024-02-23 09:50:00,65.5,65.62,65.46,65.62,38680.0,65.2653,65.3849,65.2254,65.3849,38680.0
2024-02-23 09:55:00,65.61,65.62,65.34,65.45,40913.0,65.3749,65.3849,65.1059,65.2155,40913.0
2024-02-23 10:00:00,65.47,65.5,65.41,65.48,26496.0,65.2354,65.2653,65.1756,65.2454,26496.0
2024-02-23 10:05:00,65.47,65.48,65.33,65.33,20036.0,65.2354,65.2454,65.0959,65.0959,20036.0
2024-02-23 10:10:00,65.31,65.37,65.28,65.37,10626.0,65.076,65.1357,65.0461,65.1357,10626.0
2024-02-23 10:15:00,65.38,65.4,65.31,65.38,8947.0,65.1457,65.1656,65.076,65.1457,8947.0
2024-02-23 10:20:00,65.38,65.4,65.35,65.4,13320.0,65.1457,65.1656,65.1158,65.1656,13320.0
2024-02-23 10:25:00,65.41,65.43,65.35,65.37,13743.0,65.1756,65.1955,65.1158,65.1357,13743.0
2024-02-23 10:30:00,65.38,65.39,65.29,65.31,10798.0,65.1457,65.1557,65.056,65.076,10798.0
2024-02-23 10:35:00,65.32,65.46,65.29,65.45,40519.0,65.0859,65.2254,65.056,65.2155,40519.0
2024-02-23 10:40:00,65.45,65.5,65.41,65.43,21044.0,65.2155,65.2653,65.1756,65.1955,21044.0
2024-02-23 10:45:00,65.42,65.45,65.33,65.37,8368.0,65.1856,65.2155,65.0959,65.1357,8368.0
2024-02-23 10:50:00,65.37,65.4,65.31,65.36,45011.0,65.1357,65.1656,65.076,65.1258,45011.0
2024-02-23 10:55:00,65.37,65.42,65.3,65.41,25168.0,65.1357,65.1856,65.066,65.1756,25168.0
2024-02-23 11:00:00,65.4,65.42,65.32,65.35,43410.0,65.1656,65.1856,65.0859,65.1158,43410.0
2024-02-23 11:05:00,65.35,65.37,65.29,65.32,23739.0,65.1158,65.1357,65.056,65.0859,23739.0
2024-02-23 11:10:00,65.33,65.46,65.32,65.38,54203.0,65.0959,65.2254,65.0859,65.1457,54203.0
2024-02-23 11:15:00,65.37,65.49,65.36,65.48,37097.0,65.1357,65.2553,65.1258,65.2454,37097.0
2024-02-23 11:20:00,65.48,65.52,65.44,65.51,17352.0,65.2454,65.2852,65.2055,65.2752,17352.0
2024-02-23 11:25:00,65.5,65.62,65.49,65.6,27717.0,65.2653,65.3849,65.2553,65.3649,27717.0
2024-02-23 11:30:00,65.59,65.61,65.54,65.56,30513.0,65.355,65.3749,65.3051,65.3251,30513.0
2024-02-23 11:35:00,65.56,65.66,65.56,65.64,12694.0,65.3251,65.4247,65.3251,65.4048,12694.0
2024-02-23 11:40:00,65.64,65.67,65.57,65.59,15732.0,65.4048,65.4347,65.335,65.355,15732.0
2024-02-23 11:45:00,65.58,65.65,65.54,65.61,27637.0,65.345,65.4147,65.3051,65.3749,27637.0
2024-02-23 11:50:00,65.59,65.64,65.55,65.62,14552.0,65.355,65.4048,65.3151,65.3849,14552.0
2024-02-23 11:55:00,65.64,65.66,65.6,65.65,12340.0,65.4048,65.4247,65.3649,65.4147,12340.0
2024-02-23 12:00:00,65.65,65.66,65.63,65.64,6095.0,65.4147,65.4247,65.3948,65.4048,6095.0
2024-02-23 12:05:00,65.64,65.7,65.6,65.69,18704.0,65.4048,65.4646,65.3649,65.4546,18704.0
2024-02-23 12:10:00,65.7,65.74,65.7,65.74,55874.0,65.4646,65.5044,65.4646,65.5044,55874.0
2024-02-23 12:15:00,65.75,65.78,65.74,65.77,19621.0,65.5144,65.5443,65.5044,65.5343,19621.0
2024-02-23 12:20:00,65.77,65.82,65.76,65.76,21097.0,65.5343,65.5841,65.5244,65.5244,21097.0
2024-02-23 12:25:00,65.76,65.81,65.73,65.78,8513.0,65.5244,65.5742,65.4945,65.5443,8513.0
2024-02-23 12:30:00,65.79,65.85,65.74,65.83,34187.0,65.5542,65.614,65.5044,65.5941,34187.0
2024-02-23 12:35:00,65.82,65.86,65.79,65.81,81822.0,65.5841,65.624,65.5542,65.5742,81822.0
2024-02-23 12:40:00,65.81,65.81,65.72,65.75,9039.0,65.5742,65.5742,65.4845,65.5144,9039.0
2024-02-23 12:45:00,65.73,65.8,65.73,65.79,5644.0,65.4945,65.5642,65.4945,65.5542,5644.0
2024-02-23 12:50:00,65.78,65.78,65.66,65.66,13834.0,65.5443,65.5443,65.4247,65.4247,13834.0
2024-02-23 12:55:00,65.67,65.7,65.64,65.67,5026.0,65.4347,65.4646,65.4048,65.4347,5026.0
2024-02-23 13:00:00,65.66,65.66,65.57,65.58,9291.0,65.4247,65.4247,65.335,65.345,9291.0
2024-02-23 13:05:00,65.58,65.6,65.57,65.59,2526.0,65.345,65.3649,65.335,65.355,2526.0
2024-02-23 13:10:00,65.6,65.7,65.6,65.67,16495.0,65.3649,65.4646,65.3649,65.4347,16495.0
2024-02-23 13:15:00,65.67,65.71,65.67,65.7,7678.0,65.4347,65.4745,65.4347,65.4646,7678.0
2024-02-23 13:20:00,65.7,65.76,65.7,65.76,7008.0,65.4646,65.5244,65.4646,65.5244,7008.0
2024-02-23 13:25:00,65.75,65.76,65.72,65.74,6471.0,65.5144,65.5244,65.4845,65.5044,6471.0
2024-02-23 13:30:00,65.74,65.8,65.73,65.75,17796.0,65.5044,65.5642,65.4945,65.5144,17796.0
2024-02-23 13:35:00,65.75,65.79,65.74,65.79,10162.0,65.5144,65.5542,65.5044,65.5542,10162.0
2024-02-23 13:40:00,65.78,65.81,65.78,65.81,11508.0,65.5443,65.5742,65.5443,65.5742,11508.0
2024-02-23 13:45:00,65.81,65.82,65.78,65.79,5906.0,65.5742,65.5841,65.5443,65.5542,5906.0
2024-02-23 13:50:00,65.78,65.78,65.73,65.76,15785.0,65.5443,65.5443,65.4945,65.5244,15785.0
2024-02-23 13:55:00,65.76,65.78,65.71,65.73,9603.0,65.5244,65.5443,65.4745,65.4945,9603.0
2024-02-23 14:00:00,65.75,65.76,65.66,65.7,14666.0,65.5144,65.5244,65.4247,65.4646,14666.0
2024-02-23 14:05:00,65.7,65.77,65.7,65.71,9589.0,65.4646,65.5343,65.4646,65.4745,9589.0
2024-02-23 14:10:00,65.72,65.76,65.66,65.76,93696.0,65.4845,65.5244,65.4247,65.5244,93696.0
2024-02-23 14:15:00,65.75,65.75,65.6,65.62,8964.0,65.5144,65.5144,65.3649,65.3849,8964.0
2024-02-23 14:20:00,65.62,65.63,65.59,65.59,9505.0,65.3849,65.3948,65.355,65.355,9505.0
2024-02-23 14:25:00,65.6,65.61,65.56,65.57,6571.0,65.3649,65.3749,65.3251,65.335,6571.0
2024-02-23 14:30:00,65.56,65.63,65.54,65.62,9782.0,65.3251,65.3948,65.3051,65.3849,9782.0
2024-02-23 14:35:00,65.62,65.67,65.6,65.67,7930.0,65.3849,65.4347,65.3649,65.4347,7930.0
2024-02-23 14:40:00,65.67,65.69,65.66,65.66,7689.0,65.4347,65.4546,65.4247,65.4247,7689.0
2024-02-23 14:45:00,65.67,65.7,65.65,65.68,21200.0,65.4347,65.4646,65.4147,65.4446,21200.0
2024-02-23 14:50:00,65.69,65.69,65.65,65.69,3907.0,65.4546,65.4546,65.4147,65.4546,3907.0
2024-02-23 14:55:00,65.69,65.74,65.68,65.73,9418.0,65.4546,65.5044,65.4446,65.4945,9418.0
2024-02-23 15:00:00,65.72,65.74,65.71,65.73,6028.0,65.4845,65.5044,65.4745,65.4945,6028.0
2024-02-23 15:05:00,65.73,65.74,65.6,65.61,18400.0,65.4945,65.5044,65.3649,65.3749,18400.0
2024-02-23 15:10:00,65.62,65.63,65.58,65.58,8428.0,65.3849,65.3948,65.345,65.345,8428.0
2024-02-23 15:15:00,65.59,65.62,65.57,65.62,10954.0,65.355,65.3849,65.335,65.3849,10954.0
2024-02-23 15:20:00,65.62,65.63,65.58,65.63,9786.0,65.3849,65.3948,65.345,65.3948,9786.0
2024-02-23 15:25:00,65.63,65.74,65.63,65.72,48421.0,65.3948,65.5044,65.3948,65.4845,48421.0
2024-02-23 15:30:00,65.73,65.76,65.71,65.74,16836.0,65.4945,65.5244,65.4745,65.5044,16836.0
2024-02-23 15:35:00,65.74,65.78,65.7,65.74,29617.0,65.5044,65.5443,65.4646,65.5044,29617.0
2024-02-23 15:40:00,65.75,65.91,65.74,65.87,34284.0,65.5144,65.6738,65.5044,65.634,34284.0
2024-02-23 15:45:00,65.86,65.91,65.85,65.89,33397.0,65.624,65.6738,65.614,65.6539,33397.0
2024-02-23 15:50:00,65.88,65.94,65.78,65.8,54804.0,65.6439,65.7037,65.5443,65.5642,54804.0
2024-02-23 15:55:00,65.79,65.91,65.77,65.87,201669.0,65.5542,65.6738,65.5343,65.634,201669.0
2024-02-26 09:30:00,66.08,66.16,65.74,66.1,33670.0,65.8432,65.9229,65.5044,65.8631,33670.0
2024-02-26 09:35:00,66.14,66.16,65.95,65.95,24192.0,65.903,65.9229,65.7137,65.7137,24192.0
2024-02-26 09:40:00,65.97,66.03,65.82,65.82,22309.0,65.7336,65.7934,65.5841,65.5841,22309.0
2024-02-26 09:45:00,65.83,65.89,65.65,65.71,31387.0,65.5941,65.6539,65.4147,65.4745,31387.0
2024-02-26 09:50:00,65.72,65.78,65.65,65.73,9677.0,65.4845,65.5443,65.4147,65.4945,9677.0
2024-02-26 09:55:00,65.74,65.8,65.7,65.8,22149.0,65.5044,65.5642,65.4646,65.5642,22149.0
2024-02-26 10:00:00,65.78,65.93,65.76,65.78,27454.0,65.5443,65.6937,65.5244,65.5443,27454.0
2024-02-26 10:05:00,65.75,65.81,65.71,65.78,10596.0,65.5144,65.5742,65.4745,65.5443,10596.0
2024-02-26 10:10:00,65.77,65.93,65.77,65.84,16032.0,65.5343,65.6937,65.5343,65.6041,16032.0
2024-02-26 10:15:00,65.84,65.99,65.84,65.98,9132.0,65.6041,65.7535,65.6041,65.7436,9132.0
2024-02-26 10:20:00,65.97,66.01,65.93,66.01,9183.0,65.7336,65.7735,65.6937,65.7735,9183.0
2024-02-26 10:25:00,66.0,66.09,66.0,66.02,17793.0,65.7635,65.8532,65.7635,65.7834,17793.0
2024-02-26 10:30:00,66.01,66.01,65.96,66.0,14513.0,65.7735,65.7735,65.7236,65.7635,14513.0
2024-02-26 10:35:00,66.01,66.03,65.95,65.97,13459.0,65.7735,65.7934,65.7137,65.7336,13459.0
2024-02-26 10:40:00,65.96,66.0,65.92,65.97,15954.0,65.7236,65.7635,65.6838,65.7336,15954.0
2024-02-26 10:45:00,65.98,66.0,65.93,65.93,15177.0,65.7436,65.7635,65.6937,65.6937,15177.0
2024-02-26 10:50:00,65.93,65.96,65.89,65.95,19608.0,65.6937,65.7236,65.6539,65.7137,19608.0
2024-02-26 10:55:00,65.94,65.96,65.89,65.9,23676.0,65.7037,65.7236,65.6539,65.6639,23676.0
2024-02-26 11:00:00,65.91,65.93,65.83,65.85,15751.0,65.6738,65.6937,65.5941,65.614,15751.0
2024-02-26 11:05:00,65.86,65.86,65.77,65.8,15663.0,65.624,65.624,65.5343,65.5642,15663.0
2024-02-26 11:10:00,65.79,65.87,65.79,65.86,10606.0,65.5542,65.634,65.5542,65.624,10606.0
2024-02-26 11:15:00,65.86,65.92,65.85,65.89,17545.0,65.624,65.6838,65.614,65.6539,17545.0
2024-02-26 11:20:00,65.88,65.98,65.88,65.98,14737.0,65.6439,65.7436,65.6439,65.7436,14737.0
2024-02-26 11:25:00,65.98,66.03,65.94,65.96,26968.0,65.7436,65.7934,65.7037,65.7236,26968.0
2024-02-26 11:30:00,65.96,65.98,65.92,65.98,81332.0,65.7236,65.7436,65.6838,65.7436,81332.0
2024-02-26 11:35:00,65.97,65.97,65.89,65.97,28009.0,65.7336,65.7336,65.6539,65.7336,28009.0
2024-02-26 11:40:00,65.97,65.99,65.93,65.99,76846.0,65.7336,65.7535,65.6937,65.7535,76846.0
2024-02-26 11:45:00,66.0,66.1,66.0,66.07,16735.0,65.7635,65.8631,65.7635,65.8332,16735.0
2024-02-26 11:50:00,66.08,66.12,66.07,66.09,17859.0,65.8432,65.8831,65.8332,65.8532,17859.0
2024-02-26 11:55:00,66.09,66.11,66.06,66.1,16802.0,65.8532,65.8731,65.8233,65.8631,16802.0
2024-02-26 12:00:00,66.11,66.11,66.06,66.07,38496.0,65.8731,65.8731,65.8233,65.8332,38496.0
2024-02-26 12:05:00,66.06,66.08,66.04,66.06,32575.0,65.8233,65.8432,65.8033,65.8233,32575.0
2024-02-26 12:10:00,66.06,66.09,66.06,66.08,5648.0,65.8233,65.8532,65.8233,65.8432,5648.0
2024-02-26 12:15:00,66.08,66.09,66.06,66.06,27587.0,65.8432,65.8532,65.8233,65.8233,27587.0
2024-02-26 12:20:00,66.07,66.14,66.07,66.13,14058.0,65.8332,65.903,65.8332,65.893,14058.0
2024-02-26 12:25:00,66.13,66.14,66.11,66.14,10301.0,65.893,65.903,65.8731,65.903,10301.0
2024-02-26 12:30:00,66.13,66.13,66.11,66.12,14181.0,65.893,65.893,65.8731,65.8831,14181.0
2024-02-26 12:35:00,66.11,66.11,66.07,66.08,16289.0,65.8731,65.8731,65.8332,65.8432,16289.0
2024-02-26 12:40:00,66.08,66.11,66.07,66.1,11495.0,65.8432,65.8731,65.8332,65.8631,11495.0
2024-02-26 12:45:00,66.11,66.15,66.1,66.1,10770.0,65.8731,65.913,65.8631,65.8631,10770.0
2024-02-26 12:50:00,66.09,66.1,66.05,66.05,9224.0,65.8532,65.8631,65.8133,65.8133,9224.0
2024-02-26 12:55:00,66.05,66.1,66.05,66.09,7221.0,65.8133,65.8631,65.8133,65.8532,7221.0
2024-02-26 13:00:00,66.09,66.1,66.04,66.09,8198.0,65.8532,65.8631,65.8033,65.8532,8198.0
2024-02-26 13:05:00,66.09,66.1,66.02,66.06,14477.0,65.8532,65.8631,65.7834,65.8233,14477.0
2024-02-26 13:10:00,66.06,66.07,65.99,66.03,6700.0,65.8233,65.8332,65.7535,65.7934,6700.0
2024-02-26 13:15:00,66.03,66.06,65.97,65.99,10424.0,65.7934,65.8233,65.7336,65.7535,10424.0
2024-02-26 13:20:00,65.99,65.99,65.95,65.96,7115.0,65.7535,65.7535,65.7137,65.7236,7115.0
2024-02-26 13:25:00,65.95,65.96,65.88,65.93,12267.0,65.7137,65.7236,65.6439,65.6937,12267.0
2024-02-26 13:30:00,65.93,65.93,65.88,65.91,15776.0,65.6937,65.6937,65.6439,65.6738,15776.0
2024-02-26 13:35:00,65.91,65.91,65.85,65.91,11568.0,65.6738,65.6738,65.614,65.6738,11568.0
2024-02-26 13:40:00,65.92,65.97,65.92,65.97,13704.0,65.6838,65.7336,65.6838,65.7336,13704.0
2024-02-26 13:45:00,65.98,65.99,65.94,65.98,9225.0,65.7436,65.7535,65.7037,65.7436,9225.0
2024-02-26 13:50:00,65.99,66.02,65.97,66.01,10312.0,65.7535,65.7834,65.7336,65.7735,10312.0
2024-02-26 13:55:00,66.02,66.1,66.02,66.09,9613.0,65.7834,65.8631,65.7834,65.8532,9613.0
2024-02-26 14:00:00,66.09,66.13,66.04,66.07,31228.0,65.8532,65.893,65.8033,65.8332,31228.0
2024-02-26 14:05:00,66.08,66.1,66.05,66.05,9919.0,65.8432,65.8631,65.8133,65.8133,9919.0
2024-02-26 14:10:00,66.06,66.08,66.04,66.06,13662.0,65.8233,65.8432,65.8033,65.8233,13662.0
2024-02-26 14:15:00,66.05,66.13,66.05,66.1,13211.0,65.8133,65.893,65.8133,65.8631,13211.0
2024-02-26 14:20:00,66.1,66.17,66.08,66.15,14323.0,65.8631,65.9329,65.8432,65.913,14323.0
2024-02-26 14:25:00,66.16,66.2,66.15,66.18,14628.0,65.9229,65.9628,65.913,65.9428,14628.0
2024-02-26 14:30:00,66.18,66.2,66.16,66.2,11716.0,65.9428,65.9628,65.9229,65.9628,11716.0
2024-02-26 14:35:00,66.21,66.22,66.17,66.2,13207.0,65.9727,65.9827,65.9329,65.9628,13207.0
2024-02-26 14:40:00,66.2,66.21,66.15,66.19,18004.0,65.9628,65.9727,65.913,65.9528,18004.0
2024-02-26 14:45:00,66.19,66.2,66.18,66.2,15790.0,65.9528,65.9628,65.9428,65.9628,15790.0
2024-02-26 14:50:00,66.19,66.23,66.19,66.23,28989.0,65.9528,65.9927,65.9528,65.9927,28989.0
2024-02-26 14:55:00,66.22,66.23,66.18,66.18,10257.0,65.9827,65.9927,65.9428,65.9428,10257.0
2024-02-26 15:00:00,66.18,66.26,66.18,66.22,16646.0,65.9428,66.0226,65.9428,65.9827,16646.0
2024-02-26 15:05:00,66.24,66.26,66.22,66.26,12572.0,66.0026,66.0226,65.9827,66.0226,12572.0
2024-02-26 15:10:00,66.26,66.29,66.24,66.26,30640.0,66.0226,66.0525,66.0026,66.0226,30640.0
2024-02-26 15:15:00,66.26,66.28,66.2,66.22,16120.0,66.0226,66.0425,65.9628,65.9827,16120.0
2024-02-26 15:20:00,66.21,66.25,66.2,66.2,17787.0,65.9727,66.0126,65.9628,65.9628,17787.0
2024-02-26 15:25:00,66.2,66.22,66.17,66.21,19940.0,65.9628,65.9827,65.9329,65.9727,19940.0
2024-02-26 15:30:00,66.2,66.21,66.05,66.06,26036.0,65.9628,65.9727,65.8133,65.8233,26036.0
2024-02-26 15:35:00,66.05,66.07,66.05,66.05,9727.0,65.8133,65.8332,65.8133,65.8133,9727.0
2024-02-26 15:40:00,66.06,66.07,66.01,66.02,17622.0,65.8233,65.8332,65.7735,65.7834,17622.0
2024-02-26 15:45:00,66.02,66.08,66.01,66.07,35843.0,65.7834,65.8432,65.7735,65.8332,35843.0
2024-02-26 15:50:00,66.08,66.08,65.97,66.02,32306.0,65.8432,65.8432,65.7336,65.7834,32306.0
2024-02-26 15:55:00,66.02,66.04,65.85,65.86,153222.0,65.7834,65.8033,65.614,65.624,153222.0
2024-02-27 09:30:00,65.92,65.99,65.5,65.85,40456.0,65.6838,65.7535,65.2653,65.614,40456.0
2024-02-27 09:35:00,65.87,66.05,65.86,66.02,23624.0,65.634,65.8133,65.624,65.7834,23624.0
2024-02-27 09:40:00,66.01,66.01,65.86,65.93,37013.0,65.7735,65.7735,65.624,65.6937,37013.0
2024-02-27 09:45:00,65.94,65.94,65.83,65.88,23909.0,65.7037,65.7037,65.5941,65.6439,23909.0
2024-02-27 09:50:00,65.88,66.03,65.87,66.0,26185.0,65.6439,65.7934,65.634,65.7635,26185.0
2024-02-27 09:55:00,66.03,66.15,66.02,66.14,10383.0,65.7934,65.913,65.7834,65.903,10383.0
2024-02-27 10:00:00,66.16,66.2,66.04,66.11,21765.0,65.9229,65.9628,65.8033,65.8731,21765.0
2024-02-27 10:05:00,66.1,66.1,65.95,65.98,10703.0,65.8631,65.8631,65.7137,65.7436,10703.0
2024-02-27 10:10:00,65.97,65.97,65.89,65.89,8004.0,65.7336,65.7336,65.6539,65.6539,8004.0
2024-02-27 10:15:00,65.9,66.0,65.86,65.97,8472.0,65.6639,65.7635,65.624,65.7336,8472.0
2024-02-27 10:20:00,65.98,66.0,65.91,65.94,9490.0,65.7436,65.7635,65.6738,65.7037,9490.0
2024-02-27 10:25:00,65.94,65.97,65.85,65.89,12481.0,65.7037,65.7336,65.614,65.6539,12481.0
2024-02-27 10:30:00,65.89,65.89,65.74,65.75,15125.0,65.6539,65.6539,65.5044,65.5144,15125.0
2024-02-27 10:35:00,65.74,65.78,65.65,65.67,45599.0,65.5044,65.5443,65.4147,65.4347,45599.0
2024-02-27 10:40:00,65.67,65.72,65.58,65.58,10985.0,65.4347,65.4845,65.345,65.345,10985.0
2024-02-27 10:45:00,65.59,65.69,65.55,65.64,11880.0,65.355,65.4546,65.3151,65.4048,11880.0
2024-02-27 10:50:00,65.67,65.68,65.63,65.65,11039.0,65.4347,65.4446,65.3948,65.4147,11039.0
2024-02-27 10:55:00,65.66,65.66,65.59,65.6,6731.0,65.4247,65.4247,65.355,65.3649,6731.0
2024-02-27 11:00:00,65.62,65.66,65.56,65.56,14779.0,65.3849,65.4247,65.3251,65.3251,14779.0
2024-02-27 11:05:00,65.56,65.59,65.55,65.56,7422.0,65.3251,65.355,65.3151,65.3251,7422.0
2024-02-27 11:10:00,65.55,65.59,65.55,65.59,10220.0,65.3151,65.355,65.3151,65.355,10220.0
2024-02-27 11:15:00,65.59,65.6,65.47,65.48,17072.0,65.355,65.3649,65.2354,65.2454,17072.0
2024-02-27 11:20:00,65.47,65.49,65.38,65.42,13082.0,65.2354,65.2553,65.1457,65.1856,13082.0
2024-02-27 11:25:00,65.42,65.57,65.41,65.56,41917.0,65.1856,65.335,65.1756,65.3251,41917.0
2024-02-27 11:30:00,65.58,65.67,65.57,65.64,15859.0,65.345,65.4347,65.335,65.4048,15859.0
2024-02-27 11:35:00,65.63,65.64,65.55,65.64,15337.0,65.3948,65.4048,65.3151,65.4048,15337.0
2024-02-27 11:40:00,65.63,65.66,65.61,65.65,7415.0,65.3948,65.4247,65.3749,65.4147,7415.0
2024-02-27 11:45:00,65.66,65.69,65.65,65.69,8372.0,65.4247,65.4546,65.4147,65.4546,8372.0
2024-02-27 11:50:00,65.69,65.72,65.66,65.66,8862.0,65.4546,65.4845,65.4247,65.4247,8862.0
2024-02-27 11:55:00,65.65,65.7,65.63,65.7,10158.0,65.4147,65.4646,65.3948,65.4646,10158.0
2024-02-27 12:00:00,65.7,65.74,65.69,65.7,14014.0,65.4646,65.5044,65.4546,65.4646,14014.0
2024-02-27 12:05:00,65.7,65.71,65.65,65.68,5552.0,65.4646,65.4745,65.4147,65.4446,5552.0
2024-02-27 12:10:00,65.67,65.7,65.67,65.68,9158.0,65.4347,65.4646,65.4347,65.4446,9158.0
2024-02-27 12:15:00,65.67,65.71,65.65,65.69,11896.0,65.4347,65.4745,65.4147,65.4546,11896.0
2024-02-27 12:20:00,65.69,65.72,65.68,65.7,6514.0,65.4546,65.4845,65.4446,65.4646,6514.0
2024-02-27 12:25:00,65.71,65.75,65.71,65.75,8231.0,65.4745,65.5144,65.4745,65.5144,8231.0
2024-02-27 12:30:00,65.74,65.83,65.74,65.83,6208.0,65.5044,65.5941,65.5044,65.5941,6208.0
2024-02-27 12:35:00,65.83,65.85,65.76,65.77,6975.0,65.5941,65.614,65.5244,65.5343,6975.0
2024-02-27 12:40:00,65.76,65.78,65.76,65.77,5871.0,65.5244,65.5443,65.5244,65.5343,5871.0
2024-02-27 12:45:00,65.78,65.81,65.76,65.79,5927.0,65.5443,65.5742,65.5244,65.5542,5927.0
2024-02-27 12:50:00,65.8,65.8,65.74,65.78,6687.0,65.5642,65.5642,65.5044,65.5443,6687.0
2024-02-27 12:55:00,65.78,65.79,65.73,65.75,7613.0,65.5443,65.5542,65.4945,65.5144,7613.0
2024-02-27 13:00:00,65.75,65.78,65.73,65.77,8623.0,65.5144,65.5443,65.4945,65.5343,8623.0
2024-02-27 13:05:00,65.77,65.78,65.7,65.73,10462.0,65.5343,65.5443,65.4646,65.4945,10462.0
2024-02-27 13:10:00,65.74,65.77,65.74,65.76,7704.0,65.5044,65.5343,65.5044,65.5244,7704.0
2024-02-27 13:15:00,65.77,65.79,65.76,65.78,5396.0,65.5343,65.5542,65.5244,65.5443,5396.0
2024-02-27 13:20:00,65.78,65.84,65.78,65.81,12045.0,65.5443,65.6041,65.5443,65.5742,12045.0
2024-02-27 13:25:00,65.81,65.82,65.75,65.78,18851.0,65.5742,65.5841,65.5144,65.5443,18851.0
2024-02-27 13:30:00,65.77,65.8,65.77,65.8,8464.0,65.5343,65.5642,65.5343,65.5642,8464.0
2024-02-27 13:35:00,65.8,65.83,65.79,65.81,8392.0,65.5642,65.5941,65.5542,65.5742,8392.0
2024-02-27 13:40:00,65.81,65.82,65.78,65.81,7828.0,65.5742,65.5841,65.5443,65.5742,7828.0
2024-02-27 13:45:00,65.81,65.81,65.74,65.77,8849.0,65.5742,65.5742,65.5044,65.5343,8849.0
2024-02-27 13:50:00,65.78,65.78,65.7,65.73,6753.0,65.5443,65.5443,65.4646,65.4945,6753.0
2024-02-27 13:55:00,65.74,65.8,65.74,65.78,8506.0,65.5044,65.5642,65.5044,65.5443,8506.0
2024-02-27 14:00:00,65.78,65.79,65.74,65.75,5107.0,65.5443,65.5542,65.5044,65.5144,5107.0
2024-02-27 14:05:00,65.76,65.84,65.76,65.84,8391.0,65.5244,65.6041,65.5244,65.6041,8391.0
2024-02-27 14:10:00,65.84,65.85,65.82,65.83,7627.0,65.6041,65.614,65.5841,65.5941,7627.0
2024-02-27 14:15:00,65.84,65.86,65.81,65.84,10498.0,65.6041,65.624,65.5742,65.6041,10498.0
2024-02-27 14:20:00,65.83,65.83,65.76,65.78,6143.0,65.5941,65.5941,65.5244,65.5443,6143.0
2024-02-27 14:25:00,65.78,65.78,65.74,65.75,7948.0,65.5443,65.5443,65.5044,65.5144,7948.0
2024-02-27 14:30:00,65.74,65.84,65.73,65.81,55975.0,65.5044,65.6041,65.4945,65.5742,55975.0
2024-02-27 14:35:00,65.81,65.82,65.73,65.75,7857.0,65.5742,65.5841,65.4945,65.5144,7857.0
2024-02-27 14:40:00,65.76,65.76,65.69,65.69,6291.0,65.5244,65.5244,65.4546,65.4546,6291.0
2024-02-27 14:45:00,65.69,65.75,65.67,65.73,15512.0,65.4546,65.5144,65.4347,65.4945,15512.0
2024-02-27 14:50:00,65.74,65.79,65.73,65.77,14068.0,65.5044,65.5542,65.4945,65.5343,14068.0
2024-02-27 14:55:00,65.77,65.85,65.77,65.84,6982.0,65.5343,65.614,65.5343,65.6041,6982.0
2024-02-27 15:00:00,65.85,65.89,65.83,65.88,12325.0,65.614,65.6539,65.5941,65.6439,12325.0
2024-02-27 15:05:00,65.88,65.9,65.87,65.9,5700.0,65.6439,65.6639,65.634,65.6639,5700.0
2024-02-27 15:10:00,65.9,65.94,65.89,65.92,17342.0,65.6639,65.7037,65.6539,65.6838,17342.0
2024-02-27 15:15:00,65.93,65.94,65.9,65.92,21838.0,65.6937,65.7037,65.6639,65.6838,21838.0
2024-02-27 15:20:00,65.92,65.96,65.91,65.96,14715.0,65.6838,65.7236,65.6738,65.7236,14715.0
2024-02-27 15:25:00,65.96,65.98,65.91,65.95,32614.0,65.7236,65.7436,65.6738,65.7137,32614.0
2024-02-27 15:30:00,65.95,65.97,65.91,65.92,18370.0,65.7137,65.7336,65.6738,65.6838,18370.0
2024-02-27 15:35:00,65.92,65.96,65.91,65.92,68083.0,65.6838,65.7236,65.6738,65.6838,68083.0
2024-02-27 15:40:00,65.92,65.96,65.9,65.96,15041.0,65.6838,65.7236,65.6639,65.7236,15041.0
2024-02-27 15:45:00,65.95,66.06,65.94,66.03,33688.0,65.7137,65.8233,65.7037,65.7934,33688.0
2024-02-27 15:50:00,66.03,66.06,65.98,66.04,34748.0,65.7934,65.8233,65.7436,65.8033,34748.0
2024-02-27 15:55:00,66.03,66.09,65.96,65.96,133655.0,65.7934,65.8532,65.7236,65.7236,133655.0
2024-02-28 09:30:00,65.98,66.09,65.74,66.03,44777.0,65.7436,65.8532,65.5044,65.7934,44777.0
2024-02-28 09:35:00,66.01,66.13,66.01,66.11,14768.0,65.7735,65.893,65.7735,65.8731,14768.0
2024-02-28 09:40:00,66.11,66.31,66.11,66.3,29791.0,65.8731,66.0724,65.8731,66.0624,29791.0
2024-02-28 09:45:00,66.3,66.38,66.23,66.35,20792.0,66.0624,66.1421,65.9927,66.1122,20792.0
2024-02-28 09:50:00,66.37,66.43,66.28,66.28,45893.0,66.1322,66.192,66.0425,66.0425,45893.0
2024-02-28 09:55:00,66.28,66.35,66.23,66.27,42447.0,66.0425,66.1122,65.9927,66.0325,42447.0
2024-02-28 10:00:00,66.26,66.27,66.1,66.15,37480.0,66.0226,66.0325,65.8631,65.913,37480.0
2024-02-28 10:05:00,66.15,66.26,66.14,66.26,34613.0,65.913,66.0226,65.903,66.0226,34613.0
2024-02-28 10:10:00,66.26,66.31,66.11,66.11,22213.0,66.0226,66.0724,65.8731,65.8731,22213.0
2024-02-28 10:15:00,66.1,66.21,66.09,66.12,16428.0,65.8631,65.9727,65.8532,65.8831,16428.0
2024-02-28 10:20:00,66.09,66.13,66.04,66.06,12536.0,65.8532,65.893,65.8033,65.8233,12536.0
2024-02-28 10:25:00,66.06,66.18,66.06,66.17,12477.0,65.8233,65.9428,65.8233,65.9329,12477.0
2024-02-28 10:30:00,66.17,66.26,66.13,66.26,15128.0,65.9329,66.0226,65.893,66.0226,15128.0
2024-02-28 10:35:00,66.25,66.34,66.24,66.34,10048.0,66.0126,66.1023,66.0026,66.1023,10048.0
2024-02-28 10:40:00,66.34,66.35,66.29,66.29,11632.0,66.1023,66.1122,66.0525,66.0525,11632.0
2024-02-28 10:45:00,66.29,66.51,66.29,66.48,18388.0,66.0525,66.2717,66.0525,66.2418,18388.0
2024-02-28 10:50:00,66.47,66.48,66.42,66.45,16899.0,66.2318,66.2418,66.182,66.2119,16899.0
2024-02-28 10:55:00,66.45,66.49,66.45,66.49,13233.0,66.2119,66.2517,66.2119,66.2517,13233.0
2024-02-28 11:00:00,66.49,66.52,66.47,66.52,13893.0,66.2517,66.2816,66.2318,66.2816,13893.0
2024-02-28 11:05:00,66.53,66.53,66.48,66.5,13907.0,66.2916,66.2916,66.2418,66.2617,13907.0
2024-02-28 11:10:00,66.5,66.51,66.46,66.47,22234.0,66.2617,66.2717,66.2218,66.2318,22234.0
2024-02-28 11:15:00,66.48,66.57,66.47,66.55,18007.0,66.2418,66.3314,66.2318,66.3115,18007.0
2024-02-28 11:20:00,66.55,66.61,66.53,66.6,11112.0,66.3115,66.3713,66.2916,66.3613,11112.0
2024-02-28 11:25:00,66.62,66.68,66.6,66.67,25863.0,66.3813,66.4411,66.3613,66.4311,25863.0
2024-02-28 11:30:00,66.67,66.67,66.55,66.55,26772.0,66.4311,66.4311,66.3115,66.3115,26772.0
2024-02-28 11:35:00,66.55,66.55,66.49,66.53,10765.0,66.3115,66.3115,66.2517,66.2916,10765.0
2024-02-28 11:40:00,66.53,66.59,66.52,66.57,10021.0,66.2916,66.3514,66.2816,66.3314,10021.0
2024-02-28 11:45:00,66.58,66.58,66.54,66.58,5425.0,66.3414,66.3414,66.3016,66.3414,5425.0
2024-02-28 11:50:00,66.59,66.59,66.46,66.48,7874.0,66.3514,66.3514,66.2218,66.2418,7874.0
2024-02-28 11:55:00,66.48,66.51,66.43,66.48,29807.0,66.2418,66.2717,66.192,66.2418,29807.0
2024-02-28 12:00:00,66.47,66.48,66.44,66.47,5847.0,66.2318,66.2418,66.2019,66.2318,5847.0
2024-02-28 12:05:00,66.47,66.5,66.44,66.47,10621.0,66.2318,66.2617,66.2019,66.2318,10621.0
2024-02-28 12:10:00,66.48,66.51,66.45,66.46,16514.0,66.2418,66.2717,66.2119,66.2218,16514.0
2024-02-28 12:15:00,66.45,66.49,66.45,66.47,8971.0,66.2119,66.2517,66.2119,66.2318,8971.0
2024-02-28 12:20:00,66.47,66.49,66.43,66.43,10556.0,66.2318,66.2517,66.192,66.192,10556.0
2024-02-28 12:25:00,66.42,66.43,66.37,66.43,9142.0,66.182,66.192,66.1322,66.192,9142.0
2024-02-28 12:30:00,66.43,66.43,66.37,66.42,27443.0,66.192,66.192,66.1322,66.182,27443.0
2024-02-28 12:35:00,66.41,66.44,66.4,66.42,8188.0,66.172,66.2019,66.1621,66.182,8188.0
2024-02-28 12:40:00,66.42,66.48,66.42,66.48,6635.0,66.182,66.2418,66.182,66.2418,6635.0
2024-02-28 12:45:00,66.48,66.49,66.45,66.46,11002.0,66.2418,66.2517,66.2119,66.2218,11002.0
2024-02-28 12:50:00,66.46,66.47,66.44,66.47,4862.0,66.2218,66.2318,66.2019,66.2318,4862.0
2024-02-28 12:55:00,66.47,66.48,66.44,66.48,6632.0,66.2318,66.2418,66.2019,66.2418,6632.0
2024-02-28 13:00:00,66.48,66.6,66.47,66.59,9361.0,66.2418,66.3613,66.2318,66.3514,9361.0
2024-02-28 13:05:00,66.6,66.66,66.56,66.63,11050.0,66.3613,66.4211,66.3215,66.3912,11050.0
2024-02-28 13:10:00,66.62,66.68,66.59,66.67,8068.0,66.3813,66.4411,66.3514,66.4311,8068.0
2024-02-28 13:15:00,66.67,66.69,66.65,66.67,5572.0,66.4311,66.451,66.4112,66.4311,5572.0
2024-02-28 13:20:00,66.67,66.72,66.65,66.67,10203.0,66.4311,66.4809,66.4112,66.4311,10203.0
2024-02-28 13:25:00,66.65,66.69,66.64,66.68,13336.0,66.4112,66.451,66.4012,66.4411,13336.0
2024-02-28 13:30:00,66.68,66.72,66.67,66.69,9007.0,66.4411,66.4809,66.4311,66.451,9007.0
2024-02-28 13:35:00,66.7,66.75,66.69,66.74,13733.0,66.461,66.5108,66.451,66.5008,13733.0
2024-02-28 13:40:00,66.72,66.75,66.7,66.7,10914.0,66.4809,66.5108,66.461,66.461,10914.0
2024-02-28 13:45:00,66.69,66.77,66.68,66.76,15410.0,66.451,66.5307,66.4411,66.5208,15410.0
2024-02-28 13:50:00,66.75,66.83,66.75,66.82,9425.0,66.5108,66.5905,66.5108,66.5806,9425.0
2024-02-28 13:55:00,66.83,66.88,66.83,66.88,12342.0,66.5905,66.6403,66.5905,66.6403,12342.0
2024-02-28 14:00:00,66.88,66.9,66.79,66.81,16519.0,66.6403,66.6603,66.5507,66.5706,16519.0
2024-02-28 14:05:00,66.8,66.81,66.76,66.76,10950.0,66.5606,66.5706,66.5208,66.5208,10950.0
2024-02-28 14:10:00,66.77,66.77,66.61,66.64,22413.0,66.5307,66.5307,66.3713,66.4012,22413.0
2024-02-28 14:15:00,66.64,66.71,66.63,66.71,13348.0,66.4012,66.4709,66.3912,66.4709,13348.0
2024-02-28 14:20:00,66.7,66.73,66.64,66.64,26177.0,66.461,66.4909,66.4012,66.4012,26177.0
2024-02-28 14:25:00,66.65,66.69,66.65,66.67,11441.0,66.4112,66.451,66.4112,66.4311,11441.0
2024-02-28 14:30:00,66.67,66.75,66.66,66.72,65776.0,66.4311,66.5108,66.4211,66.4809,65776.0
2024-02-28 14:35:00,66.72,66.78,66.69,66.77,14788.0,66.4809,66.5407,66.451,66.5307,14788.0
2024-02-28 14:40:00,66.76,66.76,66.71,66.75,14779.0,66.5208,66.5208,66.4709,66.5108,14779.0
2024-02-28 14:45:00,66.74,66.78,66.72,66.73,13699.0,66.5008,66.5407,66.4809,66.4909,13699.0
2024-02-28 14:50:00,66.73,66.78,66.73,66.74,14681.0,66.4909,66.5407,66.4909,66.5008,14681.0
2024-02-28 14:55:00,66.75,66.8,66.74,66.8,14379.0,66.5108,66.5606,66.5008,66.5606,14379.0
2024-02-28 15:00:00,66.81,66.88,66.8,66.85,16093.0,66.5706,66.6403,66.5606,66.6104,16093.0
2024-02-28 15:05:00,66.86,66.86,66.79,66.82,16618.0,66.6204,66.6204,66.5507,66.5806,16618.0
2024-02-28 15:10:00,66.81,66.84,66.78,66.83,11459.0,66.5706,66.6005,66.5407,66.5905,11459.0
2024-02-28 15:15:00,66.83,66.86,66.81,66.84,13921.0,66.5905,66.6204,66.5706,66.6005,13921.0
2024-02-28 15:20:00,66.84,66.86,66.8,66.81,24207.0,66.6005,66.6204,66.5606,66.5706,24207.0
2024-02-28 15:25:00,66.81,66.85,66.78,66.83,25701.0,66.5706,66.6104,66.5407,66.5905,25701.0
2024-02-28 15:30:00,66.82,66.83,66.75,66.76,18689.0,66.5806,66.5905,66.5108,66.5208,18689.0
2024-02-28 15:35:00,66.76,66.78,66.7,66.72,20255.0,66.5208,66.5407,66.461,66.4809,20255.0
2024-02-28 15:40:00,66.71,66.77,66.71,66.73,29963.0,66.4709,66.5307,66.4709,66.4909,29963.0
2024-02-28 15:45:00,66.73,66.78,66.69,66.74,38140.0,66.4909,66.5407,66.451,66.5008,38140.0
2024-02-28 15:50:00,66.74,66.75,66.69,66.72,43993.0,66.5008,66.5108,66.451,66.4809,43993.0
2024-02-28 15:55:00,66.72,66.81,66.69,66.8,107748.0,66.4809,66.5706,66.451,66.5606,107748.0
2024-02-29 09:30:00,66.79,66.92,66.48,66.56,40718.0,66.5507,66.6802,66.2418,66.3215,40718.0
2024-02-29 09:35:00,66.54,66.62,66.41,66.55,9522.0,66.3016,66.3813,66.172,66.3115,9522.0
2024-02-29 09:40:00,66.55,66.57,66.43,66.47,10272.0,66.3115,66.3314,66.192,66.2318,10272.0
2024-02-29 09:45:00,66.47,66.67,66.43,66.58,20260.0,66.2318,66.4311,66.192,66.3414,20260.0
2024-02-29 09:50:00,66.56,66.65,66.54,66.58,31631.0,66.3215,66.4112,66.3016,66.3414,31631.0
2024-02-29 09:55:00,66.61,66.74,66.59,66.74,7383.0,66.3713,66.5008,66.3514,66.5008,7383.0
2024-02-29 10:00:00,66.75,66.86,66.57,66.62,15166.0,66.5108,66.6204,66.3314,66.3813,15166.0
2024-02-29 10:05:00,66.62,66.68,66.52,66.68,5551.0,66.3813,66.4411,66.2816,66.4411,5551.0
2024-02-29 10:10:00,66.69,66.69,66.5,66.57,42724.0,66.451,66.451,66.2617,66.3314,42724.0
2024-02-29 10:15:00,66.58,66.6,66.5,66.57,7949.0,66.3414,66.3613,66.2617,66.3314,7949.0
2024-02-29 10:20:00,66.61,66.64,66.52,66.59,4567.0,66.3713,66.4012,66.2816,66.3514,4567.0
2024-02-29 10:25:00,66.59,66.6,66.49,66.54,7053.0,66.3514,66.3613,66.2517,66.3016,7053.0
2024-02-29 10:30:00,66.55,66.55,66.47,66.51,8240.0,66.3115,66.3115,66.2318,66.2717,8240.0
2024-02-29 10:35:00,66.49,66.49,66.38,66.44,7827.0,66.2517,66.2517,66.1421,66.2019,7827.0
2024-02-29 10:40:00,66.46,66.46,66.4,66.43,4053.0,66.2218,66.2218,66.1621,66.192,4053.0
2024-02-29 10:45:00,66.43,66.5,66.34,66.5,18020.0,66.192,66.2617,66.1023,66.2617,18020.0
2024-02-29 10:50:00,66.5,66.51,66.45,66.45,5048.0,66.2617,66.2717,66.2119,66.2119,5048.0
2024-02-29 10:55:00,66.43,66.49,66.43,66.48,4178.0,66.192,66.2517,66.192,66.2418,4178.0
2024-02-29 11:00:00,66.48,66.5,66.42,66.5,8275.0,66.2418,66.2617,66.182,66.2617,8275.0
2024-02-29 11:05:00,66.51,66.52,66.48,66.51,2964.0,66.2717,66.2816,66.2418,66.2717,2964.0
2024-02-29 11:10:00,66.52,66.57,66.5,66.56,7332.0,66.2816,66.3314,66.2617,66.3215,7332.0
2024-02-29 11:15:00,66.56,66.57,66.51,66.56,9041.0,66.3215,66.3314,66.2717,66.3215,9041.0
2024-02-29 11:20:00,66.56,66.59,66.54,66.56,12198.0,66.3215,66.3514,66.3016,66.3215,12198.0
2024-02-29 11:25:00,66.56,66.58,66.53,66.54,9199.0,66.3215,66.3414,66.2916,66.3016,9199.0
2024-02-29 11:30:00,66.53,66.57,66.48,66.48,19805.0,66.2916,66.3314,66.2418,66.2418,19805.0
2024-02-29 11:35:00,66.48,66.51,66.35,66.35,12751.0,66.2418,66.2717,66.1122,66.1122,12751.0
2024-02-29 11:40:00,66.35,66.36,66.29,66.3,5736.0,66.1122,66.1222,66.0525,66.0624,5736.0
2024-02-29 11:45:00,66.27,66.35,66.26,66.34,6356.0,66.0325,66.1122,66.0226,66.1023,6356.0
2024-02-29 11:50:00,66.34,66.36,66.32,66.36,5495.0,66.1023,66.1222,66.0823,66.1222,5495.0
2024-02-29 11:55:00,66.37,66.37,66.27,66.27,4235.0,66.1322,66.1322,66.0325,66.0325,4235.0
2024-02-29 12:00:00,66.28,66.34,66.28,66.34,5985.0,66.0425,66.1023,66.0425,66.1023,5985.0
2024-02-29 12:05:00,66.34,66.34,66.24,66.26,5714.0,66.1023,66.1023,66.0026,66.0226,5714.0
2024-02-29 12:10:00,66.27,66.34,66.26,66.34,3727.0,66.0325,66.1023,66.0226,66.1023,3727.0
2024-02-29 12:15:00,66.33,66.44,66.32,66.44,10231.0,66.0923,66.2019,66.0823,66.2019,10231.0
2024-02-29 12:20:00,66.44,66.5,66.39,66.39,13073.0,66.2019,66.2617,66.1521,66.1521,13073.0
2024-02-29 12:25:00,66.39,66.45,66.39,66.44,4421.0,66.1521,66.2119,66.1521,66.2019,4421.0
2024-02-29 12:30:00,66.42,66.51,66.42,66.48,15331.0,66.182,66.2717,66.182,66.2418,15331.0
2024-02-29 12:35:00,66.48,66.5,66.45,66.5,5827.0,66.2418,66.2617,66.2119,66.2617,5827.0
2024-02-29 12:40:00,66.49,66.51,66.48,66.51,8291.0,66.2517,66.2717,66.2418,66.2717,8291.0
2024-02-29 12:45:00,66.51,66.56,66.51,66.55,9228.0,66.2717,66.3215,66.2717,66.3115,9228.0
2024-02-29 12:50:00,66.55,66.58,66.54,66.54,7352.0,66.3115,66.3414,66.3016,66.3016,7352.0
2024-02-29 12:55:00,66.52,66.53,66.49,66.51,4054.0,66.2816,66.2916,66.2517,66.2717,4054.0
2024-02-29 13:00:00,66.51,66.52,66.48,66.52,3583.0,66.2717,66.2816,66.2418,66.2816,3583.0
2024-02-29 13:05:00,66.52,66.53,66.5,66.51,4585.0,66.2816,66.2916,66.2617,66.2717,4585.0
2024-02-29 13:10:00,66.52,66.57,66.52,66.56,2588.0,66.2816,66.3314,66.2816,66.3215,2588.0
2024-02-29 13:15:00,66.55,66.56,66.52,66.52,5508.0,66.3115,66.3215,66.2816,66.2816,5508.0
2024-02-29 13:20:00,66.53,66.53,66.5,66.52,13743.0,66.2916,66.2916,66.2617,66.2816,13743.0
2024-02-29 13:25:00,66.53,66.54,66.52,66.53,4745.0,66.2916,66.3016,66.2816,66.2916,4745.0
2024-02-29 13:30:00,66.53,66.54,66.51,66.54,6844.0,66.2916,66.3016,66.2717,66.3016,6844.0
2024-02-29 13:35:00,66.54,66.56,66.53,66.53,4302.0,66.3016,66.3215,66.2916,66.2916,4302.0
2024-02-29 13:40:00,66.53,66.54,66.5,66.52,4643.0,66.2916,66.3016,66.2617,66.2816,4643.0
2024-02-29 13:45:00,66.53,66.54,66.5,66.51,4530.0,66.2916,66.3016,66.2617,66.2717,4530.0
2024-02-29 13:50:00,66.5,66.55,66.5,66.55,5690.0,66.2617,66.3115,66.2617,66.3115,5690.0
2024-02-29 13:55:00,66.55,66.56,66.51,66.52,3614.0,66.3115,66.3215,66.2717,66.2816,3614.0
2024-02-29 14:00:00,66.52,66.59,66.51,66.55,12876.0,66.2816,66.3514,66.2717,66.3115,12876.0
2024-02-29 14:05:00,66.55,66.56,66.53,66.56,5032.0,66.3115,66.3215,66.2916,66.3215,5032.0
2024-02-29 14:10:00,66.57,66.57,66.52,66.52,5160.0,66.3314,66.3314,66.2816,66.2816,5160.0
2024-02-29 14:15:00,66.53,66.62,66.53,66.62,12487.0,66.2916,66.3813,66.2916,66.3813,12487.0
2024-02-29 14:20:00,66.62,66.62,66.56,66.56,4622.0,66.3813,66.3813,66.3215,66.3215,4622.0
2024-02-29 14:25:00,66.55,66.55,66.5,66.53,16372.0,66.3115,66.3115,66.2617,66.2916,16372.0
2024-02-29 14:30:00,66.52,66.55,66.5,66.51,11872.0,66.2816,66.3115,66.2617,66.2717,11872.0
2024-02-29 14:35:00,66.51,66.54,66.5,66.51,8144.0,66.2717,66.3016,66.2617,66.2717,8144.0
2024-02-29 14:40:00,66.52,66.53,66.48,66.5,28476.0,66.2816,66.2916,66.2418,66.2617,28476.0
2024-02-29 14:45:00,66.5,66.55,66.46,66.55,16549.0,66.2617,66.3115,66.2218,66.3115,16549.0
2024-02-29 14:50:00,66.55,66.55,66.49,66.52,24775.0,66.3115,66.3115,66.2517,66.2816,24775.0
2024-02-29 14:55:00,66.51,66.52,66.46,66.48,21701.0,66.2717,66.2816,66.2218,66.2418,21701.0
2024-02-29 15:00:00,66.48,66.51,66.47,66.5,6856.0,66.2418,66.2717,66.2318,66.2617,6856.0
2024-02-29 15:05:00,66.5,66.54,66.5,66.53,17584.0,66.2617,66.3016,66.2617,66.2916,17584.0
2024-02-29 15:10:00,66.52,66.56,66.51,66.55,10944.0,66.2816,66.3215,66.2717,66.3115,10944.0
2024-02-29 15:15:00,66.55,66.6,66.54,66.6,7970.0,66.3115,66.3613,66.3016,66.3613,7970.0
2024-02-29 15:20:00,66.61,66.64,66.6,66.62,16992.0,66.3713,66.4012,66.3613,66.3813,16992.0
2024-02-29 15:25:00,66.62,66.65,66.59,66.64,16059.0,66.3813,66.4112,66.3514,66.4012,16059.0
2024-02-29 15:30:00,66.64,66.66,66.6,66.66,13744.0,66.4012,66.4211,66.3613,66.4211,13744.0
2024-02-29 15:35:00,66.65,66.65,66.61,66.63,19495.0,66.4112,66.4112,66.3713,66.3912,19495.0
2024-02-29 15:40:00,66.64,66.68,66.58,66.58,23760.0,66.4012,66.4411,66.3414,66.3414,23760.0
2024-02-29 15:45:00,66.59,66.74,66.58,66.73,46552.0,66.3514,66.5008,66.3414,66.4909,46552.0
2024-02-29 15:50:00,66.68,66.76,66.61,66.75,85907.0,66.4411,66.5208,66.3713,66.5108,85907.0
2024-02-29 15:55:00,66.74,66.77,66.45,66.5,485892.0,66.5008,66.5307,66.2119,66.2617,485892.0
2024-03-01 09:30:00,66.64,67.0,66.5,66.86,33859.0,66.4012,66.7599,66.2617,66.6204,33859.0
2024-03-01 09:35:00,66.93,67.1,66.83,67.09,25328.0,66.6902,66.8596,66.5905,66.8496,25328.0
2024-03-01 09:40:00,67.08,67.08,66.75,66.89,26109.0,66.8396,66.8396,66.5108,66.6503,26109.0
2024-03-01 09:45:00,66.9,66.98,66.87,66.92,18801.0,66.6603,66.74,66.6304,66.6802,18801.0
2024-03-01 09:50:00,66.91,67.01,66.9,66.93,7087.0,66.6702,66.7699,66.6603,66.6902,7087.0
2024-03-01 09:55:00,66.9,66.99,66.9,66.95,10942.0,66.6603,66.7499,66.6603,66.7101,10942.0
2024-03-01 10:00:00,66.98,67.14,66.86,66.88,18592.0,66.74,66.8994,66.6204,66.6403,18592.0
2024-03-01 10:05:00,66.89,67.07,66.89,67.07,5794.0,66.6503,66.8297,66.6503,66.8297,5794.0
2024-03-01 10:10:00,67.1,67.15,67.06,67.13,9532.0,66.8596,66.9094,66.8197,66.8894,9532.0
2024-03-01 10:15:00,67.15,67.21,67.12,67.13,9969.0,66.9094,66.9692,66.8795,66.8894,9969.0
2024-03-01 10:20:00,67.15,67.22,67.15,67.2,9211.0,66.9094,66.9791,66.9094,66.9592,9211.0
2024-03-01 10:25:00,67.2,67.24,67.14,67.24,10515.0,66.9592,66.999,66.8994,66.999,10515.0
2024-03-01 10:30:00,67.23,67.23,67.11,67.11,16054.0,66.9891,66.9891,66.8695,66.8695,16054.0
2024-03-01 10:35:00,67.11,67.17,67.0,67.0,18637.0,66.8695,66.9293,66.7599,66.7599,18637.0
2024-03-01 10:40:00,67.02,67.11,67.02,67.06,8524.0,66.7798,66.8695,66.7798,66.8197,8524.0
2024-03-01 10:45:00,67.06,67.11,67.05,67.07,8261.0,66.8197,66.8695,66.8097,66.8297,8261.0
2024-03-01 10:50:00,67.08,67.1,67.05,67.08,6427.0,66.8396,66.8596,66.8097,66.8396,6427.0
2024-03-01 10:55:00,67.1,67.14,66.99,67.0,39343.0,66.8596,66.8994,66.7499,66.7599,39343.0
2024-03-01 11:00:00,66.98,67.11,66.9,67.11,10277.0,66.74,66.8695,66.6603,66.8695,10277.0
2024-03-01 11:05:00,67.1,67.1,66.99,67.0,18984.0,66.8596,66.8596,66.7499,66.7599,18984.0
2024-03-01 11:10:00,66.99,67.07,66.97,66.97,9560.0,66.7499,66.8297,66.73,66.73,9560.0
2024-03-01 11:15:00,66.97,67.06,66.97,67.03,8018.0,66.73,66.8197,66.73,66.7898,8018.0
2024-03-01 11:20:00,67.04,67.12,67.04,67.07,14881.0,66.7998,66.8795,66.7998,66.8297,14881.0
2024-03-01 11:25:00,67.08,67.11,67.01,67.01,11900.0,66.8396,66.8695,66.7699,66.7699,11900.0
2024-03-01 11:30:00,67.01,67.01,66.92,66.94,7846.0,66.7699,66.7699,66.6802,66.7001,7846.0
2024-03-01 11:35:00,66.93,67.03,66.9,67.03,12152.0,66.6902,66.7898,66.6603,66.7898,12152.0
2024-03-01 11:40:00,67.02,67.06,67.0,67.04,17841.0,66.7798,66.8197,66.7599,66.7998,17841.0
2024-03-01 11:45:00,67.06,67.08,67.03,67.03,12947.0,66.8197,66.8396,66.7898,66.7898,12947.0
2024-03-01 11:50:00,67.03,67.03,66.94,66.95,11819.0,66.7898,66.7898,66.7001,66.7101,11819.0
2024-03-01 11:55:00,66.95,66.96,66.88,66.88,14919.0,66.7101,66.7201,66.6403,66.6403,14919.0
2024-03-01 12:00:00,66.88,66.96,66.84,66.89,14192.0,66.6403,66.7201,66.6005,66.6503,14192.0
2024-03-01 12:05:00,66.88,66.92,66.86,66.87,8233.0,66.6403,66.6802,66.6204,66.6304,8233.0
2024-03-01 12:10:00,66.87,66.9,66.84,66.9,28530.0,66.6304,66.6603,66.6005,66.6603,28530.0
2024-03-01 12:15:00,66.9,67.06,66.84,67.06,12988.0,66.6603,66.8197,66.6005,66.8197,12988.0
2024-03-01 12:20:00,67.06,67.07,67.02,67.05,7170.0,66.8197,66.8297,66.7798,66.8097,7170.0
2024-03-01 12:25:00,67.05,67.06,66.99,67.0,19462.0,66.8097,66.8197,66.7499,66.7599,19462.0
2024-03-01 12:30:00,66.99,67.0,66.97,66.97,8820.0,66.7499,66.7599,66.73,66.73,8820.0
2024-03-01 12:35:00,66.98,67.09,66.97,67.09,12521.0,66.74,66.8496,66.73,66.8496,12521.0
2024-03-01 12:40:00,67.1,67.1,67.02,67.03,9810.0,66.8596,66.8596,66.7798,66.7898,9810.0
2024-03-01 12:45:00,67.03,67.06,67.01,67.06,5667.0,66.7898,66.8197,66.7699,66.8197,5667.0
2024-03-01 12:50:00,67.05,67.06,66.96,66.97,10941.0,66.8097,66.8197,66.7201,66.73,10941.0
2024-03-01 12:55:00,66.98,66.98,66.88,66.88,9116.0,66.74,66.74,66.6403,66.6403,9116.0
2024-03-01 13:00:00,66.9,66.9,66.81,66.84,6212.0,66.6603,66.6603,66.5706,66.6005,6212.0
2024-03-01 13:05:00,66.84,66.87,66.78,66.83,25726.0,66.6005,66.6304,66.5407,66.5905,25726.0
2024-03-01 13:10:00,66.83,66.83,66.8,66.81,6791.0,66.5905,66.5905,66.5606,66.5706,6791.0
2024-03-01 13:15:00,66.81,66.84,66.77,66.78,9052.0,66.5706,66.6005,66.5307,66.5407,9052.0
2024-03-01 13:20:00,66.79,66.83,66.77,66.8,19203.0,66.5507,66.5905,66.5307,66.5606,19203.0
2024-03-01 13:25:00,66.81,66.9,66.8,66.89,6001.0,66.5706,66.6603,66.5606,66.6503,6001.0
2024-03-01 13:30:00,66.89,66.89,66.82,66.82,9571.0,66.6503,66.6503,66.5806,66.5806,9571.0
2024-03-01 13:35:00,66.82,66.82,66.74,66.75,9526.0,66.5806,66.5806,66.5008,66.5108,9526.0
2024-03-01 13:40:00,66.75,66.79,66.72,66.75,18019.0,66.5108,66.5507,66.4809,66.5108,18019.0
2024-03-01 13:45:00,66.76,66.77,66.7,66.71,16817.0,66.5208,66.5307,66.461,66.4709,16817.0
2024-03-01 13:50:00,66.71,66.74,66.68,66.73,17324.0,66.4709,66.5008,66.4411,66.4909,17324.0
2024-03-01 13:55:00,66.73,66.77,66.73,66.74,14989.0,66.4909,66.5307,66.4909,66.5008,14989.0
2024-03-01 14:00:00,66.75,66.79,66.73,66.78,11530.0,66.5108,66.5507,66.4909,66.5407,11530.0
2024-03-01 14:05:00,66.78,66.84,66.76,66.84,5976.0,66.5407,66.6005,66.5208,66.6005,5976.0
2024-03-01 14:10:00,66.85,66.91,66.84,66.91,7792.0,66.6104,66.6702,66.6005,66.6702,7792.0
2024-03-01 14:15:00,66.91,67.02,66.9,67.02,25350.0,66.6702,66.7798,66.6603,66.7798,25350.0
2024-03-01 14:20:00,67.03,67.08,67.03,67.05,12875.0,66.7898,66.8396,66.7898,66.8097,12875.0
2024-03-01 14:25:00,67.05,67.09,67.04,67.09,4690.0,66.8097,66.8496,66.7998,66.8496,4690.0
2024-03-01 14:30:00,67.09,67.11,67.04,67.06,6888.0,66.8496,66.8695,66.7998,66.8197,6888.0
2024-03-01 14:35:00,67.06,67.16,67.05,67.09,11440.0,66.8197,66.9193,66.8097,66.8496,11440.0
2024-03-01 14:40:00,67.09,67.11,67.04,67.05,7136.0,66.8496,66.8695,66.7998,66.8097,7136.0
2024-03-01 14:45:00,67.05,67.08,66.99,66.99,8244.0,66.8097,66.8396,66.7499,66.7499,8244.0
2024-03-01 14:50:00,67.0,67.01,66.99,67.01,10581.0,66.7599,66.7699,66.7499,66.7699,10581.0
2024-03-01 14:55:00,67.01,67.02,66.99,67.01,18746.0,66.7699,66.7798,66.7499,66.7699,18746.0
2024-03-01 15:00:00,67.0,67.01,66.91,66.92,11793.0,66.7599,66.7699,66.6702,66.6802,11793.0
2024-03-01 15:05:00,66.93,66.93,66.84,66.86,5958.0,66.6902,66.6902,66.6005,66.6204,5958.0
2024-03-01 15:10:00,66.85,66.9,66.8,66.9,9119.0,66.6104,66.6603,66.5606,66.6603,9119.0
2024-03-01 15:15:00,66.92,66.95,66.87,66.95,9662.0,66.6802,66.7101,66.6304,66.7101,9662.0
2024-03-01 15:20:00,66.95,67.0,66.94,66.95,25656.0,66.7101,66.7599,66.7001,66.7101,25656.0
2024-03-01 15:25:00,66.96,67.06,66.96,67.06,16558.0,66.7201,66.8197,66.7201,66.8197,16558.0
2024-03-01 15:30:00,67.06,67.12,67.04,67.11,24729.0,66.8197,66.8795,66.7998,66.8695,24729.0
2024-03-01 15:35:00,67.11,67.13,67.07,67.09,21508.0,66.8695,66.8894,66.8297,66.8496,21508.0
2024-03-01 15:40:00,67.08,67.14,67.07,67.14,31230.0,66.8396,66.8994,66.8297,66.8994,31230.0
2024-03-01 15:45:00,67.14,67.14,66.98,66.98,47015.0,66.8994,66.8994,66.74,66.74,47015.0
2024-03-01 15:50:00,66.98,67.07,66.97,67.03,46174.0,66.74,66.8297,66.73,66.7898,46174.0
2024-03-01 15:55:00,67.03,67.08,66.98,67.01,168903.0,66.7898,66.8396,66.74,66.7699,168903.0
2024-03-04 09:30:00,66.99,67.39,66.95,67.26,54815.0,66.7499,67.1485,66.7101,67.019,54815.0
2024-03-04 09:35:00,67.31,67.37,67.23,67.37,16026.0,67.0688,67.1286,66.9891,67.1286,16026.0
2024-03-04 09:40:00,67.4,67.53,67.3,67.48,23797.0,67.1585,67.288,67.0588,67.2382,23797.0
2024-03-04 09:45:00,67.48,67.6,67.46,67.51,13205.0,67.2382,67.3578,67.2183,67.2681,13205.0
2024-03-04 09:50:00,67.51,67.66,67.47,67.62,16364.0,67.2681,67.4175,67.2282,67.3777,16364.0
2024-03-04 09:55:00,67.61,67.7,67.54,67.55,22961.0,67.3677,67.4574,67.298,67.3079,22961.0
2024-03-04 10:00:00,67.57,67.67,67.54,67.61,23434.0,67.3279,67.4275,67.298,67.3677,23434.0
2024-03-04 10:05:00,67.62,67.67,67.58,67.61,10485.0,67.3777,67.4275,67.3378,67.3677,10485.0
2024-03-04 10:10:00,67.58,67.6,67.45,67.45,8077.0,67.3378,67.3578,67.2083,67.2083,8077.0
2024-03-04 10:15:00,67.45,67.58,67.45,67.52,7793.0,67.2083,67.3378,67.2083,67.278,7793.0
2024-03-04 10:20:00,67.53,67.55,67.49,67.53,6804.0,67.288,67.3079,67.2482,67.288,6804.0
2024-03-04 10:25:00,67.53,67.6,67.53,67.59,14844.0,67.288,67.3578,67.288,67.3478,14844.0
2024-03-04 10:30:00,67.57,67.64,67.53,67.56,10114.0,67.3279,67.3976,67.288,67.3179,10114.0
2024-03-04 10:35:00,67.55,67.58,67.48,67.58,7812.0,67.3079,67.3378,67.2382,67.3378,7812.0
2024-03-04 10:40:00,67.58,67.65,67.56,67.64,10410.0,67.3378,67.4076,67.3179,67.3976,10410.0
2024-03-04 10:45:00,67.64,67.7,67.59,67.64,10781.0,67.3976,67.4574,67.3478,67.3976,10781.0
2024-03-04 10:50:00,67.65,67.67,67.59,67.59,6875.0,67.4076,67.4275,67.3478,67.3478,6875.0
2024-03-04 10:55:00,67.6,67.66,67.59,67.62,6875.0,67.3578,67.4175,67.3478,67.3777,6875.0
2024-03-04 11:00:00,67.62,67.64,67.6,67.6,12877.0,67.3777,67.3976,67.3578,67.3578,12877.0
2024-03-04 11:05:00,67.58,67.63,67.52,67.55,7219.0,67.3378,67.3877,67.278,67.3079,7219.0
2024-03-04 11:10:00,67.55,67.55,67.42,67.47,26324.0,67.3079,67.3079,67.1784,67.2282,26324.0
2024-03-04 11:15:00,67.44,67.53,67.44,67.52,4888.0,67.1983,67.288,67.1983,67.278,4888.0
2024-03-04 11:20:00,67.55,67.59,67.53,67.57,6385.0,67.3079,67.3478,67.288,67.3279,6385.0
2024-03-04 11:25:00,67.59,67.64,67.59,67.63,5180.0,67.3478,67.3976,67.3478,67.3877,5180.0
2024-03-04 11:30:00,67.64,67.7,67.59,67.7,13461.0,67.3976,67.4574,67.3478,67.4574,13461.0
2024-03-04 11:35:00,67.7,67.74,67.66,67.7,9173.0,67.4574,67.4973,67.4175,67.4574,9173.0
2024-03-04 11:40:00,67.71,67.71,67.61,67.63,7820.0,67.4674,67.4674,67.3677,67.3877,7820.0
2024-03-04 11:45:00,67.63,67.63,67.54,67.58,8617.0,67.3877,67.3877,67.298,67.3378,8617.0
2024-03-04 11:50:00,67.58,67.59,67.55,67.55,5052.0,67.3378,67.3478,67.3079,67.3079,5052.0
2024-03-04 11:55:00,67.54,67.58,67.48,67.49,13359.0,67.298,67.3378,67.2382,67.2482,13359.0
2024-03-04 12:00:00,67.5,67.57,67.49,67.55,8499.0,67.2581,67.3279,67.2482,67.3079,8499.0
2024-03-04 12:05:00,67.53,67.55,67.51,67.55,5717.0,67.288,67.3079,67.2681,67.3079,5717.0
2024-03-04 12:10:00,67.55,67.56,67.52,67.55,5585.0,67.3079,67.3179,67.278,67.3079,5585.0
2024-03-04 12:15:00,67.56,67.61,67.54,67.61,6330.0,67.3179,67.3677,67.298,67.3677,6330.0
2024-03-04 12:20:00,67.62,67.67,67.61,67.63,9139.0,67.3777,67.4275,67.3677,67.3877,9139.0
2024-03-04 12:25:00,67.63,67.69,67.63,67.69,6062.0,67.3877,67.4474,67.3877,67.4474,6062.0
2024-03-04 12:30:00,67.69,67.75,67.68,67.75,5763.0,67.4474,67.5072,67.4375,67.5072,5763.0
2024-03-04 12:35:00,67.74,67.8,67.74,67.76,11486.0,67.4973,67.557,67.4973,67.5172,11486.0
2024-03-04 12:40:00,67.75,67.79,67.71,67.79,12564.0,67.5072,67.5471,67.4674,67.5471,12564.0
2024-03-04 12:45:00,67.79,67.81,67.73,67.73,14389.0,67.5471,67.567,67.4873,67.4873,14389.0
2024-03-04 12:50:00,67.72,67.79,67.71,67.75,6151.0,67.4773,67.5471,67.4674,67.5072,6151.0
2024-03-04 12:55:00,67.74,67.77,67.7,67.75,8942.0,67.4973,67.5271,67.4574,67.5072,8942.0
2024-03-04 13:00:00,67.75,67.76,67.72,67.74,7364.0,67.5072,67.5172,67.4773,67.4973,7364.0
2024-03-04 13:05:00,67.75,67.76,67.69,67.69,8276.0,67.5072,67.5172,67.4474,67.4474,8276.0
2024-03-04 13:10:00,67.68,67.69,67.64,67.64,3704.0,67.4375,67.4474,67.3976,67.3976,3704.0
2024-03-04 13:15:00,67.64,67.7,67.64,67.69,4207.0,67.3976,67.4574,67.3976,67.4474,4207.0
2024-03-04 13:20:00,67.69,67.71,67.64,67.64,5045.0,67.4474,67.4674,67.3976,67.3976,5045.0
2024-03-04 13:25:00,67.64,67.76,67.64,67.75,7590.0,67.3976,67.5172,67.3976,67.5072,7590.0
2024-03-04 13:30:00,67.77,67.78,67.69,67.69,6925.0,67.5271,67.5371,67.4474,67.4474,6925.0
2024-03-04 13:35:00,67.69,67.76,67.69,67.76,4571.0,67.4474,67.5172,67.4474,67.5172,4571.0
2024-03-04 13:40:00,67.76,67.84,67.76,67.79,5984.0,67.5172,67.5969,67.5172,67.5471,5984.0
2024-03-04 13:45:00,67.8,67.84,67.77,67.79,5287.0,67.557,67.5969,67.5271,67.5471,5287.0
2024-03-04 13:50:00,67.77,67.81,67.76,67.8,7491.0,67.5271,67.567,67.5172,67.557,7491.0
2024-03-04 13:55:00,67.81,67.81,67.74,67.77,7308.0,67.567,67.567,67.4973,67.5271,7308.0
2024-03-04 14:00:00,67.76,67.79,67.72,67.78,6693.0,67.5172,67.5471,67.4773,67.5371,6693.0
2024-03-04 14:05:00,67.78,67.81,67.77,67.78,8878.0,67.5371,67.567,67.5271,67.5371,8878.0
2024-03-04 14:10:00,67.79,67.83,67.78,67.82,5921.0,67.5471,67.5869,67.5371,67.577,5921.0
2024-03-04 14:15:00,67.83,67.87,67.81,67.87,12632.0,67.5869,67.6268,67.567,67.6268,12632.0
2024-03-04 14:20:00,67.86,67.86,67.8,67.83,9070.0,67.6168,67.6168,67.557,67.5869,9070.0
2024-03-04 14:25:00,67.84,67.85,67.67,67.68,45563.0,67.5969,67.6069,67.4275,67.4375,45563.0
2024-03-04 14:30:00,67.67,67.78,67.67,67.76,11418.0,67.4275,67.5371,67.4275,67.5172,11418.0
2024-03-04 14:35:00,67.76,67.92,67.76,67.92,12582.0,67.5172,67.6766,67.5172,67.6766,12582.0
2024-03-04 14:40:00,67.92,67.97,67.87,67.96,23469.0,67.6766,67.7264,67.6268,67.7165,23469.0
2024-03-04 14:45:00,67.96,67.96,67.8,67.86,12300.0,67.7165,67.7165,67.557,67.6168,12300.0
2024-03-04 14:50:00,67.86,67.9,67.84,67.88,10399.0,67.6168,67.6567,67.5969,67.6368,10399.0
2024-03-04 14:55:00,67.9,67.9,67.79,67.81,9494.0,67.6567,67.6567,67.5471,67.567,9494.0
2024-03-04 15:00:00,67.81,67.83,67.78,67.81,10784.0,67.567,67.5869,67.5371,67.567,10784.0
2024-03-04 15:05:00,67.8,67.8,67.76,67.8,8137.0,67.557,67.557,67.5172,67.557,8137.0
2024-03-04 15:10:00,67.8,67.85,67.79,67.85,11714.0,67.557,67.6069,67.5471,67.6069,11714.0
2024-03-04 15:15:00,67.86,67.91,67.84,67.88,16270.0,67.6168,67.6666,67.5969,67.6368,16270.0
2024-03-04 15:20:00,67.87,67.88,67.85,67.88,9061.0,67.6268,67.6368,67.6069,67.6368,9061.0
2024-03-04 15:25:00,67.88,67.93,67.86,67.87,16877.0,67.6368,67.6866,67.6168,67.6268,16877.0
2024-03-04 15:30:00,67.88,67.89,67.83,67.84,19133.0,67.6368,67.6467,67.5869,67.5969,19133.0
2024-03-04 15:35:00,67.84,67.86,67.8,67.86,21540.0,67.5969,67.6168,67.557,67.6168,21540.0
2024-03-04 15:40:00,67.86,67.91,67.86,67.9,21715.0,67.6168,67.6666,67.6168,67.6567,21715.0
2024-03-04 15:45:00,67.89,67.89,67.79,67.8,35451.0,67.6467,67.6467,67.5471,67.557,35451.0
2024-03-04 15:50:00,67.81,67.88,67.8,67.81,50466.0,67.567,67.6368,67.557,67.567,50466.0
2024-03-04 15:55:00,67.81,67.86,67.78,67.78,100513.0,67.567,67.6168,67.5371,67.5371,100513.0
2024-03-05 09:30:00,67.64,67.92,67.43,67.92,47002.0,67.3976,67.6766,67.1884,67.6766,47002.0
2024-03-05 09:35:00,67.91,68.03,67.82,68.02,24416.0,67.6666,67.7862,67.577,67.7763,24416.0
2024-03-05 09:40:00,68.02,68.06,67.93,68.03,13744.0,67.7763,67.8161,67.6866,67.7862,13744.0
2024-03-05 09:45:00,68.04,68.25,68.0,68.2,23841.0,67.7962,68.0054,67.7563,67.9556,23841.0
2024-03-05 09:50:00,68.2,68.32,68.1,68.23,62551.0,67.9556,68.0752,67.856,67.9855,62551.0
2024-03-05 09:55:00,68.22,68.29,68.2,68.28,12642.0,67.9755,68.0453,67.9556,68.0353,12642.0
2024-03-05 10:00:00,68.29,68.34,68.14,68.27,19440.0,68.0453,68.0951,67.8958,68.0254,19440.0
2024-03-05 10:05:00,68.25,68.3,68.18,68.19,35094.0,68.0054,68.0553,67.9357,67.9456,35094.0
2024-03-05 10:10:00,68.2,68.21,68.06,68.06,15130.0,67.9556,67.9656,67.8161,67.8161,15130.0
2024-03-05 10:15:00,68.08,68.09,67.86,67.93,16945.0,67.836,67.846,67.6168,67.6866,16945.0
2024-03-05 10:20:00,67.94,67.94,67.81,67.81,10806.0,67.6965,67.6965,67.567,67.567,10806.0
2024-03-05 10:25:00,67.8,67.91,67.78,67.88,21784.0,67.557,67.6666,67.5371,67.6368,21784.0
2024-03-05 10:30:00,67.88,67.88,67.7,67.72,14783.0,67.6368,67.6368,67.4574,67.4773,14783.0
2024-03-05 10:35:00,67.72,67.87,67.71,67.78,15799.0,67.4773,67.6268,67.4674,67.5371,15799.0
2024-03-05 10:40:00,67.78,67.82,67.74,67.75,12262.0,67.5371,67.577,67.4973,67.5072,12262.0
2024-03-05 10:45:00,67.76,67.82,67.73,67.82,34155.0,67.5172,67.577,67.4873,67.577,34155.0
2024-03-05 10:50:00,67.82,67.86,67.78,67.81,15672.0,67.577,67.6168,67.5371,67.567,15672.0
2024-03-05 10:55:00,67.81,67.94,67.81,67.92,15628.0,67.567,67.6965,67.567,67.6766,15628.0
2024-03-05 11:00:00,67.9,68.09,67.9,68.09,17109.0,67.6567,67.846,67.6567,67.846,17109.0
2024-03-05 11:05:00,68.08,68.09,68.02,68.05,14031.0,67.836,67.846,67.7763,67.8061,14031.0
2024-03-05 11:10:00,68.04,68.05,67.98,68.0,13674.0,67.7962,67.8061,67.7364,67.7563,13674.0
2024-03-05 11:15:00,68.01,68.03,67.97,68.0,12771.0,67.7663,67.7862,67.7264,67.7563,12771.0
2024-03-05 11:20:00,68.0,68.09,67.95,68.08,31335.0,67.7563,67.846,67.7065,67.836,31335.0
2024-03-05 11:25:00,68.08,68.09,68.04,68.08,9728.0,67.836,67.846,67.7962,67.836,9728.0
2024-03-05 11:30:00,68.09,68.19,68.09,68.13,12104.0,67.846,67.9456,67.846,67.8859,12104.0
2024-03-05 11:35:00,68.13,68.15,68.06,68.09,13457.0,67.8859,67.9058,67.8161,67.846,13457.0
2024-03-05 11:40:00,68.09,68.1,67.96,68.0,9171.0,67.846,67.856,67.7165,67.7563,9171.0
2024-03-05 11:45:00,67.99,68.1,67.97,68.05,11336.0,67.7464,67.856,67.7264,67.8061,11336.0
2024-03-05 11:50:00,68.04,68.07,68.0,68.07,10236.0,67.7962,67.8261,67.7563,67.8261,10236.0
2024-03-05 11:55:00,68.06,68.1,68.0,68.04,17417.0,67.8161,67.856,67.7563,67.7962,17417.0
2024-03-05 12:00:00,68.05,68.1,68.0,68.08,10933.0,67.8061,67.856,67.7563,67.836,10933.0
2024-03-05 12:05:00,68.07,68.15,68.07,68.13,12334.0,67.8261,67.9058,67.8261,67.8859,12334.0
2024-03-05 12:10:00,68.14,68.21,68.13,68.14,16415.0,67.8958,67.9656,67.8859,67.8958,16415.0
2024-03-05 12:15:00,68.14,68.17,68.08,68.15,20309.0,67.8958,67.9257,67.836,67.9058,20309.0
2024-03-05 12:20:00,68.15,68.15,68.1,68.12,10055.0,67.9058,67.9058,67.856,67.8759,10055.0
2024-03-05 12:25:00,68.13,68.16,68.09,68.1,17092.0,67.8859,67.9158,67.846,67.856,17092.0
2024-03-05 12:30:00,68.1,68.11,68.04,68.05,15296.0,67.856,67.8659,67.7962,67.8061,15296.0
2024-03-05 12:35:00,68.05,68.06,67.93,67.95,30952.0,67.8061,67.8161,67.6866,67.7065,30952.0
2024-03-05 12:40:00,67.95,68.1,67.94,68.1,39684.0,67.7065,67.856,67.6965,67.856,39684.0
2024-03-05 12:45:00,68.1,68.12,68.0,68.03,74079.0,67.856,67.8759,67.7563,67.7862,74079.0
2024-03-05 12:50:00,68.01,68.04,67.98,68.03,26620.0,67.7663,67.7962,67.7364,67.7862,26620.0
2024-03-05 12:55:00,68.03,68.11,68.03,68.1,11745.0,67.7862,67.8659,67.7862,67.856,11745.0
2024-03-05 13:00:00,68.11,68.11,67.97,67.98,17489.0,67.8659,67.8659,67.7264,67.7364,17489.0
2024-03-05 13:05:00,67.99,67.99,67.95,67.98,10069.0,67.7464,67.7464,67.7065,67.7364,10069.0
2024-03-05 13:10:00,67.98,67.99,67.95,67.97,10502.0,67.7364,67.7464,67.7065,67.7264,10502.0
2024-03-05 13:15:00,67.98,67.99,67.87,67.89,19256.0,67.7364,67.7464,67.6268,67.6467,19256.0
2024-03-05 13:20:00,67.89,67.9,67.81,67.87,8607.0,67.6467,67.6567,67.567,67.6268,8607.0
2024-03-05 13:25:00,67.87,67.92,67.86,67.92,13627.0,67.6268,67.6766,67.6168,67.6766,13627.0
2024-03-05 13:30:00,67.92,67.97,67.92,67.94,7815.0,67.6766,67.7264,67.6766,67.6965,7815.0
2024-03-05 13:35:00,67.95,67.96,67.9,67.96,7404.0,67.7065,67.7165,67.6567,67.7165,7404.0
2024-03-05 13:40:00,67.95,67.99,67.9,67.9,27331.0,67.7065,67.7464,67.6567,67.6567,27331.0
2024-03-05 13:45:00,67.88,67.96,67.82,67.83,33620.0,67.6368,67.7165,67.577,67.5869,33620.0
2024-03-05 13:50:00,67.84,67.87,67.8,67.84,30877.0,67.5969,67.6268,67.557,67.5969,30877.0
2024-03-05 13:55:00,67.84,67.87,67.83,67.84,25384.0,67.5969,67.6268,67.5869,67.5969,25384.0
2024-03-05 14:00:00,67.83,67.88,67.72,67.85,29473.0,67.5869,67.6368,67.4773,67.6069,29473.0
2024-03-05 14:05:00,67.84,67.92,67.84,67.91,13875.0,67.5969,67.6766,67.5969,67.6666,13875.0
2024-03-05 14:10:00,67.89,67.92,67.86,67.9,10620.0,67.6467,67.6766,67.6168,67.6567,10620.0
2024-03-05 14:15:00,67.91,67.92,67.88,67.9,9683.0,67.6666,67.6766,67.6368,67.6567,9683.0
2024-03-05 14:20:00,67.9,67.92,67.89,67.89,9208.0,67.6567,67.6766,67.6467,67.6467,9208.0
2024-03-05 14:25:00,67.89,67.9,67.83,67.86,16107.0,67.6467,67.6567,67.5869,67.6168,16107.0
2024-03-05 14:30:00,67.87,67.87,67.75,67.8,21216.0,67.6268,67.6268,67.5072,67.557,21216.0
2024-03-05 14:35:00,67.8,67.82,67.74,67.81,23756.0,67.557,67.577,67.4973,67.567,23756.0
2024-03-05 14:40:00,67.81,67.82,67.71,67.74,33613.0,67.567,67.577,67.4674,67.4973,33613.0
2024-03-05 14:45:00,67.74,67.75,67.7,67.73,19215.0,67.4973,67.5072,67.4574,67.4873,19215.0
2024-03-05 14:50:00,67.73,67.8,67.7,67.74,54687.0,67.4873,67.557,67.4574,67.4973,54687.0
2024-03-05 14:55:00,67.73,67.82,67.72,67.78,22931.0,67.4873,67.577,67.4773,67.5371,22931.0
2024-03-05 15:00:00,67.78,67.84,67.77,67.82,12152.0,67.5371,67.5969,67.5271,67.577,12152.0
2024-03-05 15:05:00,67.83,67.87,67.78,67.81,22557.0,67.5869,67.6268,67.5371,67.567,22557.0
2024-03-05 15:10:00,67.82,67.83,67.73,67.76,37830.0,67.577,67.5869,67.4873,67.5172,37830.0
2024-03-05 15:15:00,67.76,67.77,67.71,67.74,31622.0,67.5172,67.5271,67.4674,67.4973,31622.0
2024-03-05 15:20:00,67.73,67.78,67.7,67.74,46702.0,67.4873,67.5371,67.4574,67.4973,46702.0
2024-03-05 15:25:00,67.73,67.77,67.7,67.77,22885.0,67.4873,67.5271,67.4574,67.5271,22885.0
2024-03-05 15:30:00,67.77,67.84,67.7,67.83,27944.0,67.5271,67.5969,67.4574,67.5869,27944.0
2024-03-05 15:35:00,67.84,67.88,67.83,67.83,24780.0,67.5969,67.6368,67.5869,67.5869,24780.0
2024-03-05 15:40:00,67.83,67.87,67.79,67.83,30878.0,67.5869,67.6268,67.5471,67.5869,30878.0
2024-03-05 15:45:00,67.83,67.95,67.82,67.91,33762.0,67.5869,67.7065,67.577,67.6666,33762.0
2024-03-05 15:50:00,67.91,67.99,67.81,67.98,62947.0,67.6666,67.7464,67.567,67.7364,62947.0
2024-03-05 15:55:00,67.98,68.01,67.94,67.96,145881.0,67.7364,67.7663,67.6965,67.7165,145881.0
2024-03-06 09:30:00,68.14,68.61,68.09,68.56,56325.0,67.8958,68.3641,67.846,68.3143,56325.0
2024-03-06 09:35:00,68.57,68.68,68.35,68.68,24533.0,68.3243,68.4339,68.1051,68.4339,24533.0
2024-03-06 09:40:00,68.68,68.71,68.52,68.6,38672.0,68.4339,68.4638,68.2745,68.3542,38672.0
2024-03-06 09:45:00,68.63,68.75,68.59,68.73,20011.0,68.3841,68.5036,68.3442,68.4837,20011.0
2024-03-06 09:50:00,68.73,68.94,68.64,68.93,17165.0,68.4837,68.693,68.394,68.683,17165.0
2024-03-06 09:55:00,68.98,69.04,68.95,69.01,46229.0,68.7328,68.7926,68.7029,68.7627,46229.0
2024-03-06 10:00:00,69.01,69.04,68.85,68.88,37371.0,68.7627,68.7926,68.6033,68.6332,37371.0
2024-03-06 10:05:00,68.88,68.88,68.73,68.82,19865.0,68.6332,68.6332,68.4837,68.5734,19865.0
2024-03-06 10:10:00,68.8,68.87,68.8,68.85,21674.0,68.5535,68.6232,68.5535,68.6033,21674.0
2024-03-06 10:15:00,68.83,69.02,68.83,68.97,13610.0,68.5834,68.7727,68.5834,68.7228,13610.0
2024-03-06 10:20:00,68.98,69.05,68.98,69.0,11115.0,68.7328,68.8026,68.7328,68.7527,11115.0
2024-03-06 10:25:00,68.98,69.06,68.98,69.01,9881.0,68.7328,68.8125,68.7328,68.7627,9881.0
2024-03-06 10:30:00,69.01,69.07,68.98,69.07,19909.0,68.7627,68.8225,68.7328,68.8225,19909.0
2024-03-06 10:35:00,69.07,69.16,69.02,69.15,13333.0,68.8225,68.9122,68.7727,68.9022,13333.0
2024-03-06 10:40:00,69.15,69.16,68.98,69.0,18121.0,68.9022,68.9122,68.7328,68.7527,18121.0
2024-03-06 10:45:00,68.99,69.0,68.84,68.88,32591.0,68.7428,68.7527,68.5933,68.6332,32591.0
2024-03-06 10:50:00,68.88,68.94,68.85,68.93,20456.0,68.6332,68.693,68.6033,68.683,20456.0
2024-03-06 10:55:00,68.92,69.06,68.92,68.99,14636.0,68.673,68.8125,68.673,68.7428,14636.0
2024-03-06 11:00:00,68.98,69.03,68.94,68.95,16928.0,68.7328,68.7826,68.693,68.7029,16928.0
2024-03-06 11:05:00,68.95,69.09,68.93,69.09,9929.0,68.7029,68.8424,68.683,68.8424,9929.0
2024-03-06 11:10:00,69.1,69.14,68.99,68.99,58865.0,68.8524,68.8922,68.7428,68.7428,58865.0
2024-03-06 11:15:00,68.98,69.02,68.96,69.01,9917.0,68.7328,68.7727,68.7129,68.7627,9917.0
2024-03-06 11:20:00,69.0,69.01,68.91,68.93,35697.0,68.7527,68.7627,68.6631,68.683,35697.0
2024-03-06 11:25:00,68.93,68.99,68.91,68.95,9100.0,68.683,68.7428,68.6631,68.7029,9100.0
2024-03-06 11:30:00,68.96,68.98,68.9,68.94,21637.0,68.7129,68.7328,68.6531,68.693,21637.0
2024-03-06 11:35:00,68.95,69.07,68.95,69.04,7583.0,68.7029,68.8225,68.7029,68.7926,7583.0
2024-03-06 11:40:00,69.03,69.07,69.01,69.03,9149.0,68.7826,68.8225,68.7627,68.7826,9149.0
2024-03-06 11:45:00,69.01,69.01,68.86,68.88,51414.0,68.7627,68.7627,68.6132,68.6332,51414.0
2024-03-06 11:50:00,68.88,68.93,68.85,68.92,8172.0,68.6332,68.683,68.6033,68.673,8172.0
2024-03-06 11:55:00,68.92,68.95,68.87,68.87,16807.0,68.673,68.7029,68.6232,68.6232,16807.0
2024-03-06 12:00:00,68.87,68.93,68.86,68.88,20737.0,68.6232,68.683,68.6132,68.6332,20737.0
2024-03-06 12:05:00,68.89,68.91,68.84,68.89,29000.0,68.6431,68.6631,68.5933,68.6431,29000.0
2024-03-06 12:10:00,68.89,68.92,68.86,68.86,26351.0,68.6431,68.673,68.6132,68.6132,26351.0
2024-03-06 12:15:00,68.85,68.88,68.79,68.8,62161.0,68.6033,68.6332,68.5435,68.5535,62161.0
2024-03-06 12:20:00,68.82,68.87,68.78,68.83,19613.0,68.5734,68.6232,68.5335,68.5834,19613.0
2024-03-06 12:25:00,68.84,68.85,68.78,68.79,22130.0,68.5933,68.6033,68.5335,68.5435,22130.0
2024-03-06 12:30:00,68.8,68.85,68.73,68.77,181147.0,68.5535,68.6033,68.4837,68.5236,181147.0
2024-03-06 12:35:00,68.78,68.83,68.76,68.78,47069.0,68.5335,68.5834,68.5136,68.5335,47069.0
2024-03-06 12:40:00,68.78,68.85,68.75,68.84,5270.0,68.5335,68.6033,68.5036,68.5933,5270.0
2024-03-06 12:45:00,68.84,68.9,68.82,68.89,7440.0,68.5933,68.6531,68.5734,68.6431,7440.0
2024-03-06 12:50:00,68.9,68.96,68.87,68.89,14625.0,68.6531,68.7129,68.6232,68.6431,14625.0
2024-03-06 12:55:00,68.89,69.0,68.89,68.98,10648.0,68.6431,68.7527,68.6431,68.7328,10648.0
2024-03-06 13:00:00,69.0,69.12,68.99,69.11,26406.0,68.7527,68.8723,68.7428,68.8623,26406.0
2024-03-06 13:05:00,69.1,69.11,69.02,69.09,4744.0,68.8524,68.8623,68.7727,68.8424,4744.0
2024-03-06 13:10:00,69.09,69.12,69.04,69.08,13540.0,68.8424,68.8723,68.7926,68.8325,13540.0
2024-03-06 13:15:00,69.08,69.14,69.07,69.13,6354.0,68.8325,68.8922,68.8225,68.8823,6354.0
2024-03-06 13:20:00,69.14,69.26,69.14,69.26,24834.0,68.8922,69.0118,68.8922,69.0118,24834.0
2024-03-06 13:25:00,69.26,69.27,69.15,69.15,9831.0,69.0118,69.0218,68.9022,68.9022,9831.0
2024-03-06 13:30:00,69.14,69.16,68.99,69.04,13556.0,68.8922,68.9122,68.7428,68.7926,13556.0
2024-03-06 13:35:00,68.99,69.02,68.92,69.02,19497.0,68.7428,68.7727,68.673,68.7727,19497.0
2024-03-06 13:40:00,69.04,69.1,69.04,69.09,4632.0,68.7926,68.8524,68.7926,68.8424,4632.0
2024-03-06 13:45:00,69.09,69.09,68.92,68.96,46265.0,68.8424,68.8424,68.673,68.7129,46265.0
2024-03-06 13:50:00,68.92,68.99,68.89,68.92,10601.0,68.673,68.7428,68.6431,68.673,10601.0
2024-03-06 13:55:00,68.88,69.01,68.88,68.99,7966.0,68.6332,68.7627,68.6332,68.7428,7966.0
2024-03-06 14:00:00,68.95,68.98,68.87,68.88,8486.0,68.7029,68.7328,68.6232,68.6332,8486.0
2024-03-06 14:05:00,68.9,69.02,68.9,68.99,9275.0,68.6531,68.7727,68.6531,68.7428,9275.0
2024-03-06 14:10:00,68.96,69.07,68.92,68.97,32642.0,68.7129,68.8225,68.673,68.7228,32642.0
2024-03-06 14:15:00,68.94,68.94,68.86,68.88,9789.0,68.693,68.693,68.6132,68.6332,9789.0
2024-03-06 14:20:00,68.87,69.0,68.85,68.98,14456.0,68.6232,68.7527,68.6033,68.7328,14456.0
2024-03-06 14:25:00,68.97,69.07,68.96,69.05,34188.0,68.7228,68.8225,68.7129,68.8026,34188.0
2024-03-06 14:30:00,69.06,69.09,68.95,68.97,88982.0,68.8125,68.8424,68.7029,68.7228,88982.0
2024-03-06 14:35:00,68.93,68.98,68.89,68.91,5962.0,68.683,68.7328,68.6431,68.6631,5962.0
2024-03-06 14:40:00,68.86,68.98,68.86,68.95,1073086.0,68.6132,68.7328,68.6132,68.7029,1073086.0
2024-03-06 14:45:00,68.94,68.94,68.85,68.87,9481.0,68.693,68.693,68.6033,68.6232,9481.0
2024-03-06 14:50:00,68.88,68.91,68.85,68.91,10380.0,68.6332,68.6631,68.6033,68.6631,10380.0
2024-03-06 14:55:00,68.91,68.95,68.87,68.9,31535.0,68.6631,68.7029,68.6232,68.6531,31535.0
2024-03-06 15:00:00,68.89,68.93,68.85,68.9,23749.0,68.6431,68.683,68.6033,68.6531,23749.0
2024-03-06 15:05:00,68.9,68.96,68.88,68.9,12498.0,68.6531,68.7129,68.6332,68.6531,12498.0
2024-03-06 15:10:00,68.9,68.93,68.79,68.81,41522.0,68.6531,68.683,68.5435,68.5634,41522.0
2024-03-06 15:15:00,68.81,68.83,68.72,68.75,56447.0,68.5634,68.5834,68.4737,68.5036,56447.0
2024-03-06 15:20:00,68.76,68.78,68.75,68.77,18843.0,68.5136,68.5335,68.5036,68.5236,18843.0
2024-03-06 15:25:00,68.78,68.82,68.76,68.81,29572.0,68.5335,68.5734,68.5136,68.5634,29572.0
2024-03-06 15:30:00,68.81,68.81,68.67,68.67,47285.0,68.5634,68.5634,68.4239,68.4239,47285.0
2024-03-06 15:35:00,68.67,68.71,68.62,68.69,57162.0,68.4239,68.4638,68.3741,68.4439,57162.0
2024-03-06 15:40:00,68.69,68.73,68.67,68.68,63240.0,68.4439,68.4837,68.4239,68.4339,63240.0
2024-03-06 15:45:00,68.69,68.78,68.67,68.73,55466.0,68.4439,68.5335,68.4239,68.4837,55466.0
2024-03-06 15:50:00,68.72,68.91,68.57,68.91,148206.0,68.4737,68.6631,68.3243,68.6631,148206.0
2024-03-06 15:55:00,68.9,68.93,68.71,68.78,272568.0,68.6531,68.683,68.4638,68.5335,272568.0
2024-03-07 09:30:00,69.12,69.42,68.98,69.24,26559.0,68.8723,69.1712,68.7328,68.9919,26559.0
2024-03-07 09:35:00,69.29,69.49,69.29,69.47,12012.0,69.0417,69.241,69.0417,69.2211,12012.0
2024-03-07 09:40:00,69.48,69.48,69.11,69.12,27089.0,69.231,69.231,68.8623,68.8723,27089.0
2024-03-07 09:45:00,69.13,69.23,69.05,69.18,22706.0,68.8823,68.9819,68.8026,68.9321,22706.0
2024-03-07 09:50:00,69.17,69.22,69.08,69.2,10787.0,68.9221,68.972,68.8325,68.952,10787.0
2024-03-07 09:55:00,69.18,69.26,69.16,69.24,13154.0,68.9321,69.0118,68.9122,68.9919,13154.0
2024-03-07 10:00:00,69.24,69.31,69.21,69.25,4451.0,68.9919,69.0616,68.962,69.0018,4451.0
2024-03-07 10:05:00,69.23,69.23,69.11,69.12,72583.0,68.9819,68.9819,68.8623,68.8723,72583.0
2024-03-07 10:10:00,69.12,69.13,69.04,69.05,25678.0,68.8723,68.8823,68.7926,68.8026,25678.0
2024-03-07 10:15:00,69.07,69.08,68.97,69.03,44777.0,68.8225,68.8325,68.7228,68.7826,44777.0
2024-03-07 10:20:00,69.03,69.11,69.01,69.08,8967.0,68.7826,68.8623,68.7627,68.8325,8967.0
2024-03-07 10:25:00,69.09,69.11,69.05,69.1,6475.0,68.8424,68.8623,68.8026,68.8524,6475.0
2024-03-07 10:30:00,69.1,69.14,69.06,69.12,17529.0,68.8524,68.8922,68.8125,68.8723,17529.0
2024-03-07 10:35:00,69.13,69.14,69.03,69.08,8868.0,68.8823,68.8922,68.7826,68.8325,8868.0
2024-03-07 10:40:00,69.08,69.17,69.07,69.14,6472.0,68.8325,68.9221,68.8225,68.8922,6472.0
2024-03-07 10:45:00,69.12,69.12,69.06,69.09,14573.0,68.8723,68.8723,68.8125,68.8424,14573.0
2024-03-07 10:50:00,69.09,69.09,69.02,69.08,17272.0,68.8424,68.8424,68.7727,68.8325,17272.0
2024-03-07 10:55:00,69.11,69.17,69.1,69.12,9230.0,68.8623,68.9221,68.8524,68.8723,9230.0
2024-03-07 11:00:00,69.13,69.14,69.08,69.14,5664.0,68.8823,68.8922,68.8325,68.8922,5664.0
2024-03-07 11:05:00,69.13,69.13,69.05,69.07,9467.0,68.8823,68.8823,68.8026,68.8225,9467.0
2024-03-07 11:10:00,69.06,69.07,68.96,68.96,13352.0,68.8125,68.8225,68.7129,68.7129,13352.0
2024-03-07 11:15:00,68.97,69.01,68.94,68.97,34646.0,68.7228,68.7627,68.693,68.7228,34646.0
2024-03-07 11:20:00,68.97,68.97,68.84,68.84,6145.0,68.7228,68.7228,68.5933,68.5933,6145.0
2024-03-07 11:25:00,68.85,68.87,68.77,68.78,13028.0,68.6033,68.6232,68.5236,68.5335,13028.0
2024-03-07 11:30:00,68.78,68.8,68.73,68.8,27788.0,68.5335,68.5535,68.4837,68.5535,27788.0
2024-03-07 11:35:00,68.8,68.93,68.77,68.93,15498.0,68.5535,68.683,68.5236,68.683,15498.0
2024-03-07 11:40:00,68.94,68.94,68.77,68.79,52748.0,68.693,68.693,68.5236,68.5435,52748.0
2024-03-07 11:45:00,68.78,68.82,68.77,68.81,18624.0,68.5335,68.5734,68.5236,68.5634,18624.0
2024-03-07 11:50:00,68.82,68.92,68.82,68.91,9686.0,68.5734,68.673,68.5734,68.6631,9686.0
2024-03-07 11:55:00,68.9,68.94,68.86,68.91,19534.0,68.6531,68.693,68.6132,68.6631,19534.0
2024-03-07 12:00:00,68.91,68.92,68.88,68.9,9273.0,68.6631,68.673,68.6332,68.6531,9273.0
2024-03-07 12:05:00,68.91,68.91,68.87,68.88,14404.0,68.6631,68.6631,68.6232,68.6332,14404.0
2024-03-07 12:10:00,68.89,68.9,68.87,68.88,7633.0,68.6431,68.6531,68.6232,68.6332,7633.0
2024-03-07 12:15:00,68.89,68.92,68.88,68.91,6718.0,68.6431,68.673,68.6332,68.6631,6718.0
2024-03-07 12:20:00,68.92,68.96,68.91,68.95,7252.0,68.673,68.7129,68.6631,68.7029,7252.0
2024-03-07 12:25:00,68.96,68.98,68.93,68.95,21980.0,68.7129,68.7328,68.683,68.7029,21980.0
2024-03-07 12:30:00,68.95,68.98,68.94,68.97,23002.0,68.7029,68.7328,68.693,68.7228,23002.0
2024-03-07 12:35:00,68.95,68.96,68.9,68.95,15374.0,68.7029,68.7129,68.6531,68.7029,15374.0
2024-03-07 12:40:00,68.95,68.97,68.94,68.96,16186.0,68.7029,68.7228,68.693,68.7129,16186.0
2024-03-07 12:45:00,68.96,69.0,68.96,68.99,12369.0,68.7129,68.7527,68.7129,68.7428,12369.0
2024-03-07 12:50:00,68.99,69.01,68.98,68.99,6416.0,68.7428,68.7627,68.7328,68.7428,6416.0
2024-03-07 12:55:00,68.99,68.99,68.9,68.93,11478.0,68.7428,68.7428,68.6531,68.683,11478.0
2024-03-07 13:00:00,68.93,68.96,68.92,68.94,3925.0,68.683,68.7129,68.673,68.693,3925.0
2024-03-07 13:05:00,68.94,68.96,68.91,68.95,10414.0,68.693,68.7129,68.6631,68.7029,10414.0
2024-03-07 13:10:00,68.96,68.97,68.92,68.93,5382.0,68.7129,68.7228,68.673,68.683,5382.0
2024-03-07 13:15:00,68.92,68.99,68.92,68.97,5837.0,68.673,68.7428,68.673,68.7228,5837.0
2024-03-07 13:20:00,68.98,69.04,68.98,68.99,28748.0,68.7328,68.7926,68.7328,68.7428,28748.0
2024-03-07 13:25:00,68.99,68.99,68.92,68.95,7221.0,68.7428,68.7428,68.673,68.7029,7221.0
2024-03-07 13:30:00,68.95,68.96,68.92,68.94,26264.0,68.7029,68.7129,68.673,68.693,26264.0
2024-03-07 13:35:00,68.94,68.97,68.92,68.92,13353.0,68.693,68.7228,68.673,68.673,13353.0
2024-03-07 13:40:00,68.92,68.95,68.91,68.95,21697.0,68.673,68.7029,68.6631,68.7029,21697.0
2024-03-07 13:45:00,68.96,68.99,68.95,68.95,8904.0,68.7129,68.7428,68.7029,68.7029,8904.0
2024-03-07 13:50:00,68.95,69.02,68.95,69.01,7369.0,68.7029,68.7727,68.7029,68.7627,7369.0
2024-03-07 13:55:00,69.02,69.07,68.99,69.07,17113.0,68.7727,68.8225,68.7428,68.8225,17113.0
2024-03-07 14:00:00,69.1,69.11,69.06,69.09,5452.0,68.8524,68.8623,68.8125,68.8424,5452.0
2024-03-07 14:05:00,69.09,69.15,69.09,69.15,5204.0,68.8424,68.9022,68.8424,68.9022,5204.0
2024-03-07 14:10:00,69.16,69.18,69.09,69.12,27098.0,68.9122,68.9321,68.8424,68.8723,27098.0
2024-03-07 14:15:00,69.12,69.15,69.09,69.13,18787.0,68.8723,68.9022,68.8424,68.8823,18787.0
2024-03-07 14:20:00,69.19,69.19,69.07,69.09,14752.0,68.9421,68.9421,68.8225,68.8424,14752.0
2024-03-07 14:25:00,69.08,69.12,69.06,69.09,16914.0,68.8325,68.8723,68.8125,68.8424,16914.0
2024-03-07 14:30:00,69.09,69.12,69.09,69.12,7917.0,68.8424,68.8723,68.8424,68.8723,7917.0
2024-03-07 14:35:00,69.12,69.14,69.11,69.14,8513.0,68.8723,68.8922,68.8623,68.8922,8513.0
2024-03-07 14:40:00,69.14,69.19,69.13,69.16,10440.0,68.8922,68.9421,68.8823,68.9122,10440.0
2024-03-07 14:45:00,69.15,69.18,69.13,69.17,16433.0,68.9022,68.9321,68.8823,68.9221,16433.0
2024-03-07 14:50:00,69.18,69.2,69.16,69.2,24612.0,68.9321,68.952,68.9122,68.952,24612.0
2024-03-07 14:55:00,69.19,69.24,69.12,69.16,21522.0,68.9421,68.9919,68.8723,68.9122,21522.0
2024-03-07 15:00:00,69.16,69.18,69.11,69.18,17944.0,68.9122,68.9321,68.8623,68.9321,17944.0
2024-03-07 15:05:00,69.17,69.21,69.15,69.2,8078.0,68.9221,68.962,68.9022,68.952,8078.0
2024-03-07 15:10:00,69.2,69.29,69.19,69.29,13733.0,68.952,69.0417,68.9421,69.0417,13733.0
2024-03-07 15:15:00,69.29,69.29,69.24,69.28,10210.0,69.0417,69.0417,68.9919,69.0317,10210.0
2024-03-07 15:20:00,69.28,69.32,69.27,69.3,12717.0,69.0317,69.0716,69.0218,69.0517,12717.0
2024-03-07 15:25:00,69.29,69.32,69.27,69.3,16237.0,69.0417,69.0716,69.0218,69.0517,16237.0
2024-03-07 15:30:00,69.31,69.33,69.28,69.31,26292.0,69.0616,69.0816,69.0317,69.0616,26292.0
2024-03-07 15:35:00,69.31,69.33,69.28,69.3,17986.0,69.0616,69.0816,69.0317,69.0517,17986.0
2024-03-07 15:40:00,69.3,69.32,69.28,69.31,75078.0,69.0517,69.0716,69.0317,69.0616,75078.0
2024-03-07 15:45:00,69.32,69.32,69.28,69.3,164486.0,69.0716,69.0716,69.0317,69.0517,164486.0
2024-03-07 15:50:00,69.32,69.39,69.24,69.38,57432.0,69.0716,69.1413,68.9919,69.1314,57432.0
2024-03-07 15:55:00,69.38,69.43,69.32,69.36,130292.0,69.1314,69.1812,69.0716,69.1115,130292.0
2024-03-08 09:30:00,69.38,69.47,69.22,69.42,78102.0,69.1314,69.2211,68.972,69.1712,78102.0
2024-03-08 09:35:00,69.48,69.55,69.37,69.39,11587.0,69.231,69.3008,69.1214,69.1413,11587.0
2024-03-08 09:40:00,69.42,69.42,69.33,69.41,13789.0,69.1712,69.1712,69.0816,69.1613,13789.0
2024-03-08 09:45:00,69.41,69.43,69.33,69.34,15700.0,69.1613,69.1812,69.0816,69.0915,15700.0
2024-03-08 09:50:00,69.35,69.39,69.27,69.39,35924.0,69.1015,69.1413,69.0218,69.1413,35924.0
2024-03-08 09:55:00,69.42,69.42,69.31,69.39,50776.0,69.1712,69.1712,69.0616,69.1413,50776.0
2024-03-08 10:00:00,69.38,69.44,69.35,69.38,13457.0,69.1314,69.1912,69.1015,69.1314,13457.0
2024-03-08 10:05:00,69.37,69.41,69.33,69.38,44469.0,69.1214,69.1613,69.0816,69.1314,44469.0
2024-03-08 10:10:00,69.37,69.4,69.33,69.39,16856.0,69.1214,69.1513,69.0816,69.1413,16856.0
2024-03-08 10:15:00,69.4,69.4,69.27,69.29,50882.0,69.1513,69.1513,69.0218,69.0417,50882.0
2024-03-08 10:20:00,69.29,69.31,69.14,69.18,93077.0,69.0417,69.0616,68.8922,68.9321,93077.0
2024-03-08 10:25:00,69.18,69.25,69.07,69.16,101471.0,68.9321,69.0018,68.8225,68.9122,101471.0
2024-03-08 10:30:00,69.15,69.21,69.1,69.12,10389.0,68.9022,68.962,68.8524,68.8723,10389.0
2024-03-08 10:35:00,69.13,69.13,69.04,69.06,24909.0,68.8823,68.8823,68.7926,68.8125,24909.0
2024-03-08 10:40:00,69.07,69.12,69.04,69.12,64766.0,68.8225,68.8723,68.7926,68.8723,64766.0
2024-03-08 10:45:00,69.13,69.14,69.05,69.13,22087.0,68.8823,68.8922,68.8026,68.8823,22087.0
2024-03-08 10:50:00,69.13,69.16,69.09,69.16,12543.0,68.8823,68.9122,68.8424,68.9122,12543.0
2024-03-08 10:55:00,69.17,69.25,69.14,69.25,12663.0,68.9221,69.0018,68.8922,69.0018,12663.0
2024-03-08 11:00:00,69.24,69.24,69.14,69.17,8286.0,68.9919,68.9919,68.8922,68.9221,8286.0
2024-03-08 11:05:00,69.17,69.2,69.16,69.18,14744.0,68.9221,68.952,68.9122,68.9321,14744.0
2024-03-08 11:10:00,69.19,69.24,69.17,69.24,13983.0,68.9421,68.9919,68.9221,68.9919,13983.0
2024-03-08 11:15:00,69.25,69.27,69.18,69.18,8163.0,69.0018,69.0218,68.9321,68.9321,8163.0
2024-03-08 11:20:00,69.18,69.2,69.15,69.15,49371.0,68.9321,68.952,68.9022,68.9022,49371.0
2024-03-08 11:25:00,69.13,69.13,68.97,68.97,58771.0,68.8823,68.8823,68.7228,68.7228,58771.0
2024-03-08 11:30:00,68.98,69.01,68.82,68.89,29397.0,68.7328,68.7627,68.5734,68.6431,29397.0
2024-03-08 11:35:00,68.89,68.95,68.85,68.91,19348.0,68.6431,68.7029,68.6033,68.6631,19348.0
2024-03-08 11:40:00,68.91,68.91,68.75,68.78,40083.0,68.6631,68.6631,68.5036,68.5335,40083.0
2024-03-08 11:45:00,68.78,68.81,68.74,68.8,10950.0,68.5335,68.5634,68.4937,68.5535,10950.0
2024-03-08 11:50:00,68.79,68.87,68.77,68.78,17965.0,68.5435,68.6232,68.5236,68.5335,17965.0
2024-03-08 11:55:00,68.77,68.78,68.62,68.63,22246.0,68.5236,68.5335,68.3741,68.3841,22246.0
2024-03-08 12:00:00,68.63,68.66,68.62,68.66,15594.0,68.3841,68.414,68.3741,68.414,15594.0
2024-03-08 12:05:00,68.65,68.78,68.64,68.68,13969.0,68.404,68.5335,68.394,68.4339,13969.0
2024-03-08 12:10:00,68.68,68.72,68.65,68.66,14344.0,68.4339,68.4737,68.404,68.414,14344.0
2024-03-08 12:15:00,68.67,68.72,68.62,68.63,11701.0,68.4239,68.4737,68.3741,68.3841,11701.0
2024-03-08 12:20:00,68.64,68.73,68.64,68.68,6852.0,68.394,68.4837,68.394,68.4339,6852.0
2024-03-08 12:25:00,68.68,68.74,68.66,68.68,4999.0,68.4339,68.4937,68.414,68.4339,4999.0
2024-03-08 12:30:00,68.69,68.7,68.63,68.67,10598.0,68.4439,68.4538,68.3841,68.4239,10598.0
2024-03-08 12:35:00,68.68,68.68,68.61,68.62,14463.0,68.4339,68.4339,68.3641,68.3741,14463.0
2024-03-08 12:40:00,68.6,68.63,68.48,68.5,18045.0,68.3542,68.3841,68.2346,68.2545,18045.0
2024-03-08 12:45:00,68.49,68.49,68.27,68.28,61280.0,68.2446,68.2446,68.0254,68.0353,61280.0
2024-03-08 12:50:00,68.28,68.28,67.97,67.99,50641.0,68.0353,68.0353,67.7264,67.7464,50641.0
2024-03-08 12:55:00,68.0,68.03,67.88,67.89,56148.0,67.7563,67.7862,67.6368,67.6467,56148.0
2024-03-08 13:00:00,67.88,67.88,67.33,67.65,142627.0,67.6368,67.6368,67.0887,67.4076,142627.0
2024-03-08 13:05:00,67.64,67.91,67.57,67.87,20858.0,67.3976,67.6666,67.3279,67.6268,20858.0
2024-03-08 13:10:00,67.89,68.04,67.89,67.99,8925.0,67.6467,67.7962,67.6467,67.7464,8925.0
2024-03-08 13:15:00,68.0,68.0,67.88,67.96,16305.0,67.7563,67.7563,67.6368,67.7165,16305.0
2024-03-08 13:20:00,67.97,67.97,67.73,67.77,19514.0,67.7264,67.7264,67.4873,67.5271,19514.0
2024-03-08 13:25:00,67.76,67.8,67.71,67.76,19422.0,67.5172,67.557,67.4674,67.5172,19422.0
2024-03-08 13:30:00,67.75,67.77,67.63,67.63,20308.0,67.5072,67.5271,67.3877,67.3877,20308.0
2024-03-08 13:35:00,67.63,67.64,67.48,67.51,14860.0,67.3877,67.3976,67.2382,67.2681,14860.0
2024-03-08 13:40:00,67.48,67.5,67.46,67.46,11578.0,67.2382,67.2581,67.2183,67.2183,11578.0
2024-03-08 13:45:00,67.46,67.51,67.41,67.42,14903.0,67.2183,67.2681,67.1684,67.1784,14903.0
2024-03-08 13:50:00,67.42,67.51,67.41,67.44,16653.0,67.1784,67.2681,67.1684,67.1983,16653.0
2024-03-08 13:55:00,67.44,67.51,67.41,67.49,21262.0,67.1983,67.2681,67.1684,67.2482,21262.0
2024-03-08 14:00:00,67.49,67.7,67.49,67.69,17385.0,67.2482,67.4574,67.2482,67.4474,17385.0
2024-03-08 14:05:00,67.71,67.76,67.69,67.73,13913.0,67.4674,67.5172,67.4474,67.4873,13913.0
2024-03-08 14:10:00,67.73,67.75,67.66,67.7,6676.0,67.4873,67.5072,67.4175,67.4574,6676.0
2024-03-08 14:15:00,67.71,67.75,67.65,67.72,17699.0,67.4674,67.5072,67.4076,67.4773,17699.0
2024-03-08 14:20:00,67.75,67.79,67.72,67.74,22556.0,67.5072,67.5471,67.4773,67.4973,22556.0
2024-03-08 14:25:00,67.74,67.77,67.71,67.77,13683.0,67.4973,67.5271,67.4674,67.5271,13683.0
2024-03-08 14:30:00,67.77,67.81,67.74,67.74,16501.0,67.5271,67.567,67.4973,67.4973,16501.0
2024-03-08 14:35:00,67.74,67.83,67.74,67.82,18508.0,67.4973,67.5869,67.4973,67.577,18508.0
2024-03-08 14:40:00,67.81,67.84,67.79,67.84,15940.0,67.567,67.5969,67.5471,67.5969,15940.0
2024-03-08 14:45:00,67.85,67.97,67.85,67.96,16873.0,67.6069,67.7264,67.6069,67.7165,16873.0
2024-03-08 14:50:00,67.97,68.03,67.93,67.95,19548.0,67.7264,67.7862,67.6866,67.7065,19548.0
2024-03-08 14:55:00,67.95,67.96,67.89,67.94,10597.0,67.7065,67.7165,67.6467,67.6965,10597.0
2024-03-08 15:00:00,67.94,68.02,67.94,68.01,14210.0,67.6965,67.7763,67.6965,67.7663,14210.0
2024-03-08 15:05:00,68.01,68.04,67.98,68.01,22544.0,67.7663,67.7962,67.7364,67.7663,22544.0
2024-03-08 15:10:00,68.01,68.02,67.93,67.98,16155.0,67.7663,67.7763,67.6866,67.7364,16155.0
2024-03-08 15:15:00,67.97,67.97,67.9,67.95,12033.0,67.7264,67.7264,67.6567,67.7065,12033.0
2024-03-08 15:20:00,67.94,68.01,67.93,68.0,19328.0,67.6965,67.7663,67.6866,67.7563,19328.0
2024-03-08 15:25:00,68.0,68.01,67.89,67.9,13138.0,67.7563,67.7663,67.6467,67.6567,13138.0
2024-03-08 15:30:00,67.89,68.03,67.88,67.9,46987.0,67.6467,67.7862,67.6368,67.6567,46987.0
2024-03-08 15:35:00,67.89,67.89,67.78,67.78,25090.0,67.6467,67.6467,67.5371,67.5371,25090.0
2024-03-08 15:40:00,67.8,67.83,67.75,67.75,42777.0,67.557,67.5869,67.5072,67.5072,42777.0
2024-03-08 15:45:00,67.76,67.76,67.59,67.66,78191.0,67.5172,67.5172,67.3478,67.4175,78191.0
2024-03-08 15:50:00,67.67,67.76,67.6,67.73,123662.0,67.4275,67.5172,67.3578,67.4873,123662.0
2024-03-08 15:55:00,67.73,67.77,67.65,67.73,169703.0,67.4873,67.5271,67.4076,67.4873,169703.0
2024-03-11 09:30:00,67.47,67.95,67.05,67.1,79169.0,67.2282,67.7065,66.8097,66.8596,79169.0
2024-03-11 09:35:00,67.11,67.19,66.47,66.51,143984.0,66.8695,66.9492,66.2318,66.2717,143984.0
2024-03-11 09:40:00,66.53,66.58,66.01,66.09,42610.0,66.2916,66.3414,65.7735,65.8532,42610.0
2024-03-11 09:45:00,66.07,66.28,65.97,66.07,44778.0,65.8332,66.0425,65.7336,65.8332,44778.0
2024-03-11 09:50:00,66.06,66.16,65.93,65.96,34709.0,65.8233,65.9229,65.6937,65.7236,34709.0
2024-03-11 09:55:00,65.95,66.0,65.87,65.95,32886.0,65.7137,65.7635,65.634,65.7137,32886.0
2024-03-11 10:00:00,65.95,66.0,65.7,65.73,43904.0,65.7137,65.7635,65.4646,65.4945,43904.0
2024-03-11 10:05:00,65.71,65.71,65.51,65.51,35772.0,65.4745,65.4745,65.2752,65.2752,35772.0
2024-03-11 10:10:00,65.51,65.67,65.43,65.51,42464.0,65.2752,65.4347,65.1955,65.2752,42464.0
2024-03-11 10:15:00,65.51,65.59,65.43,65.5,32510.0,65.2752,65.355,65.1955,65.2653,32510.0
2024-03-11 10:20:00,65.5,65.55,65.16,65.16,31679.0,65.2653,65.3151,64.9265,64.9265,31679.0
2024-03-11 10:25:00,65.17,65.18,64.82,65.1,110117.0,64.9365,64.9464,64.5877,64.8667,110117.0
2024-03-11 10:30:00,65.1,65.53,65.08,65.53,93467.0,64.8667,65.2952,64.8468,65.2952,93467.0
2024-03-11 10:35:00,65.55,65.64,65.45,65.62,65956.0,65.3151,65.4048,65.2155,65.3849,65956.0
2024-03-11 10:40:00,65.62,65.79,65.57,65.72,60943.0,65.3849,65.5542,65.335,65.4845,60943.0
2024-03-11 10:45:00,65.71,65.95,65.69,65.95,57052.0,65.4745,65.7137,65.4546,65.7137,57052.0
2024-03-11 10:50:00,65.96,66.0,65.94,65.97,67004.0,65.7236,65.7635,65.7037,65.7336,67004.0
2024-03-11 10:55:00,65.99,66.0,65.78,65.79,47821.0,65.7535,65.7635,65.5443,65.5542,47821.0
2024-03-11 11:00:00,65.78,66.07,65.78,65.83,51270.0,65.5443,65.8332,65.5443,65.5941,51270.0
2024-03-11 11:05:00,65.84,65.85,65.72,65.73,17902.0,65.6041,65.614,65.4845,65.4945,17902.0
2024-03-11 11:10:00,65.71,65.73,65.61,65.63,20328.0,65.4745,65.4945,65.3749,65.3948,20328.0
2024-03-11 11:15:00,65.6,65.61,65.42,65.45,29762.0,65.3649,65.3749,65.1856,65.2155,29762.0
2024-03-11 11:20:00,65.44,65.55,65.37,65.45,23403.0,65.2055,65.3151,65.1357,65.2155,23403.0
2024-03-11 11:25:00,65.43,65.53,65.32,65.35,21250.0,65.1955,65.2952,65.0859,65.1158,21250.0
2024-03-11 11:30:00,65.35,65.37,65.2,65.27,36113.0,65.1158,65.1357,64.9664,65.0361,36113.0
2024-03-11 11:35:00,65.28,65.29,65.18,65.2,21227.0,65.0461,65.056,64.9464,64.9664,21227.0
2024-03-11 11:40:00,65.2,65.44,65.15,65.4,26543.0,64.9664,65.2055,64.9165,65.1656,26543.0
2024-03-11 11:45:00,65.41,65.47,65.27,65.29,24526.0,65.1756,65.2354,65.0361,65.056,24526.0
2024-03-11 11:50:00,65.28,65.39,65.23,65.36,28919.0,65.0461,65.1557,64.9963,65.1258,28919.0
2024-03-11 11:55:00,65.36,65.44,65.35,65.37,18831.0,65.1258,65.2055,65.1158,65.1357,18831.0
2024-03-11 12:00:00,65.37,65.44,65.32,65.32,86807.0,65.1357,65.2055,65.0859,65.0859,86807.0
2024-03-11 12:05:00,65.32,65.39,65.24,65.28,20585.0,65.0859,65.1557,65.0062,65.0461,20585.0
2024-03-11 12:10:00,65.28,65.32,65.24,65.27,16261.0,65.0461,65.0859,65.0062,65.0361,16261.0
2024-03-11 12:15:00,65.26,65.4,65.26,65.39,73204.0,65.0261,65.1656,65.0261,65.1557,73204.0
2024-03-11 12:20:00,65.38,65.49,65.35,65.43,25070.0,65.1457,65.2553,65.1158,65.1955,25070.0
2024-03-11 12:25:00,65.43,65.49,65.41,65.43,31582.0,65.1955,65.2553,65.1756,65.1955,31582.0
2024-03-11 12:30:00,65.45,65.55,65.42,65.55,16010.0,65.2155,65.3151,65.1856,65.3151,16010.0
2024-03-11 12:35:00,65.54,65.54,65.44,65.52,12913.0,65.3051,65.3051,65.2055,65.2852,12913.0
2024-03-11 12:40:00,65.51,65.58,65.48,65.5,19240.0,65.2752,65.345,65.2454,65.2653,19240.0
2024-03-11 12:45:00,65.5,65.55,65.48,65.49,10668.0,65.2653,65.3151,65.2454,65.2553,10668.0
2024-03-11 12:50:00,65.49,65.58,65.49,65.56,17543.0,65.2553,65.345,65.2553,65.3251,17543.0
2024-03-11 12:55:00,65.56,65.56,65.47,65.47,8070.0,65.3251,65.3251,65.2354,65.2354,8070.0
2024-03-11 13:00:00,65.48,65.5,65.45,65.45,11566.0,65.2454,65.2653,65.2155,65.2155,11566.0
2024-03-11 13:05:00,65.47,65.54,65.42,65.42,14599.0,65.2354,65.3051,65.1856,65.1856,14599.0
2024-03-11 13:10:00,65.42,65.42,65.33,65.34,13346.0,65.1856,65.1856,65.0959,65.1059,13346.0
2024-03-11 13:15:00,65.35,65.47,65.34,65.47,18465.0,65.1158,65.2354,65.1059,65.2354,18465.0
2024-03-11 13:20:00,65.47,65.53,65.44,65.5,11281.0,65.2354,65.2952,65.2055,65.2653,11281.0
2024-03-11 13:25:00,65.5,65.58,65.46,65.47,44597.0,65.2653,65.345,65.2254,65.2354,44597.0
2024-03-11 13:30:00,65.45,65.51,65.45,65.48,69600.0,65.2155,65.2752,65.2155,65.2454,69600.0
2024-03-11 13:35:00,65.49,65.5,65.28,65.29,48036.0,65.2553,65.2653,65.0461,65.056,48036.0
2024-03-11 13:40:00,65.29,65.3,65.18,65.19,41018.0,65.056,65.066,64.9464,64.9564,41018.0
2024-03-11 13:45:00,65.19,65.22,65.1,65.13,49801.0,64.9564,64.9863,64.8667,64.8966,49801.0
2024-03-11 13:50:00,65.13,65.23,65.11,65.14,45962.0,64.8966,64.9963,64.8767,64.9066,45962.0
2024-03-11 13:55:00,65.14,65.2,65.14,65.2,29636.0,64.9066,64.9664,64.9066,64.9664,29636.0
2024-03-11 14:00:00,65.2,65.23,65.16,65.19,30841.0,64.9664,64.9963,64.9265,64.9564,30841.0
2024-03-11 14:05:00,65.2,65.22,65.11,65.12,25944.0,64.9664,64.9863,64.8767,64.8866,25944.0
2024-03-11 14:10:00,65.11,65.11,64.95,64.98,37233.0,64.8767,64.8767,64.7173,64.7471,37233.0
2024-03-11 14:15:00,64.98,64.99,64.89,64.89,90608.0,64.7471,64.7571,64.6575,64.6575,90608.0
2024-03-11 14:20:00,64.89,64.98,64.88,64.95,90114.0,64.6575,64.7471,64.6475,64.7173,90114.0
2024-03-11 14:25:00,64.96,64.99,64.9,64.92,47599.0,64.7272,64.7571,64.6674,64.6874,47599.0
2024-03-11 14:30:00,64.92,65.01,64.9,65.01,46622.0,64.6874,64.777,64.6674,64.777,46622.0
2024-03-11 14:35:00,65.01,65.1,64.97,65.05,24602.0,64.777,64.8667,64.7372,64.8169,24602.0
2024-03-11 14:40:00,65.06,65.12,65.03,65.1,31146.0,64.8269,64.8866,64.797,64.8667,31146.0
2024-03-11 14:45:00,65.08,65.14,65.06,65.09,32776.0,64.8468,64.9066,64.8269,64.8568,32776.0
2024-03-11 14:50:00,65.09,65.12,65.04,65.05,24689.0,64.8568,64.8866,64.8069,64.8169,24689.0
2024-03-11 14:55:00,65.05,65.05,64.97,65.0,36809.0,64.8169,64.8169,64.7372,64.7671,36809.0
2024-03-11 15:00:00,65.0,65.04,64.95,64.97,28158.0,64.7671,64.8069,64.7173,64.7372,28158.0
2024-03-11 15:05:00,64.96,64.97,64.9,64.97,37387.0,64.7272,64.7372,64.6674,64.7372,37387.0
2024-03-11 15:10:00,64.97,65.0,64.91,64.93,49826.0,64.7372,64.7671,64.6774,64.6973,49826.0
2024-03-11 15:15:00,64.92,64.93,64.84,64.87,73682.0,64.6874,64.6973,64.6076,64.6375,73682.0
2024-03-11 15:20:00,64.87,64.94,64.86,64.89,82488.0,64.6375,64.7073,64.6276,64.6575,82488.0
2024-03-11 15:25:00,64.89,64.9,64.78,64.78,90451.0,64.6575,64.6674,64.5479,64.5479,90451.0
2024-03-11 15:30:00,64.78,64.91,64.77,64.91,91424.0,64.5479,64.6774,64.5379,64.6774,91424.0
2024-03-11 15:35:00,64.91,65.06,64.89,65.05,149983.0,64.6774,64.8269,64.6575,64.8169,149983.0
2024-03-11 15:40:00,65.05,65.25,65.05,65.25,89695.0,64.8169,65.0162,64.8169,65.0162,89695.0
2024-03-11 15:45:00,65.24,65.28,65.11,65.13,87296.0,65.0062,65.0461,64.8767,64.8966,87296.0
2024-03-11 15:50:00,65.16,65.22,65.0,65.04,149053.0,64.9265,64.9863,64.7671,64.8069,149053.0
2024-03-11 15:55:00,65.03,65.13,64.92,65.01,502934.0,64.797,64.8966,64.6874,64.777,502934.0
2024-03-12 09:30:00,65.05,65.2,64.87,65.2,36572.0,64.8169,64.9664,64.6375,64.9664,36572.0
2024-03-12 09:35:00,65.19,65.22,64.8,64.8,29489.0,64.9564,64.9863,64.5678,64.5678,29489.0
2024-03-12 09:40:00,64.77,64.84,64.54,64.66,82991.0,64.5379,64.6076,64.3087,64.4283,82991.0
2024-03-12 09:45:00,64.66,64.7,64.39,64.52,73844.0,64.4283,64.4682,64.1593,64.2888,73844.0
2024-03-12 09:50:00,64.51,64.59,64.4,64.59,54986.0,64.2788,64.3585,64.1692,64.3585,54986.0
2024-03-12 09:55:00,64.63,64.91,64.61,64.77,54023.0,64.3984,64.6774,64.3785,64.5379,54023.0
2024-03-12 10:00:00,64.79,64.98,64.78,64.79,46587.0,64.5578,64.7471,64.5479,64.5578,46587.0
2024-03-12 10:05:00,64.78,64.85,64.72,64.8,39562.0,64.5479,64.6176,64.4881,64.5678,39562.0
2024-03-12 10:10:00,64.82,65.03,64.78,64.95,52174.0,64.5877,64.797,64.5479,64.7173,52174.0
2024-03-12 10:15:00,64.95,65.07,64.94,65.0,47849.0,64.7173,64.8368,64.7073,64.7671,47849.0
2024-03-12 10:20:00,65.0,65.11,64.99,65.11,19506.0,64.7671,64.8767,64.7571,64.8767,19506.0
2024-03-12 10:25:00,65.12,65.25,65.1,65.22,22983.0,64.8866,65.0162,64.8667,64.9863,22983.0
2024-03-12 10:30:00,65.25,65.41,65.23,65.41,34906.0,65.0162,65.1756,64.9963,65.1756,34906.0
2024-03-12 10:35:00,65.41,65.45,65.34,65.39,40742.0,65.1756,65.2155,65.1059,65.1557,40742.0
2024-03-12 10:40:00,65.37,65.51,65.36,65.5,29222.0,65.1357,65.2752,65.1258,65.2653,29222.0
2024-03-12 10:45:00,65.5,65.55,65.47,65.51,18198.0,65.2653,65.3151,65.2354,65.2752,18198.0
2024-03-12 10:50:00,65.52,65.67,65.52,65.67,27196.0,65.2852,65.4347,65.2852,65.4347,27196.0
2024-03-12 10:55:00,65.67,65.67,65.45,65.47,71278.0,65.4347,65.4347,65.2155,65.2354,71278.0
2024-03-12 11:00:00,65.48,65.58,65.47,65.56,11509.0,65.2454,65.345,65.2354,65.3251,11509.0
2024-03-12 11:05:00,65.56,65.65,65.53,65.64,22120.0,65.3251,65.4147,65.2952,65.4048,22120.0
2024-03-12 11:10:00,65.64,65.69,65.62,65.62,19956.0,65.4048,65.4546,65.3849,65.3849,19956.0
2024-03-12 11:15:00,65.63,65.73,65.61,65.73,43214.0,65.3948,65.4945,65.3749,65.4945,43214.0
2024-03-12 11:20:00,65.74,65.74,65.62,65.65,13830.0,65.5044,65.5044,65.3849,65.4147,13830.0
2024-03-12 11:25:00,65.66,65.72,65.63,65.67,25559.0,65.4247,65.4845,65.3948,65.4347,25559.0
2024-03-12 11:30:00,65.66,65.7,65.61,65.67,18978.0,65.4247,65.4646,65.3749,65.4347,18978.0
2024-03-12 11:35:00,65.68,65.73,65.68,65.69,13635.0,65.4446,65.4945,65.4446,65.4546,13635.0
2024-03-12 11:40:00,65.69,65.71,65.61,65.7,22510.0,65.4546,65.4745,65.3749,65.4646,22510.0
2024-03-12 11:45:00,65.71,65.72,65.65,65.67,15893.0,65.4745,65.4845,65.4147,65.4347,15893.0
2024-03-12 11:50:00,65.68,65.81,65.68,65.79,12057.0,65.4446,65.5742,65.4446,65.5542,12057.0
2024-03-12 11:55:00,65.79,65.81,65.71,65.76,11650.0,65.5542,65.5742,65.4745,65.5244,11650.0
2024-03-12 12:00:00,65.76,65.79,65.71,65.74,14877.0,65.5244,65.5542,65.4745,65.5044,14877.0
2024-03-12 12:05:00,65.73,65.83,65.73,65.8,13800.0,65.4945,65.5941,65.4945,65.5642,13800.0
2024-03-12 12:10:00,65.81,65.85,65.75,65.8,71423.0,65.5742,65.614,65.5144,65.5642,71423.0
2024-03-12 12:15:00,65.81,65.84,65.72,65.72,13601.0,65.5742,65.6041,65.4845,65.4845,13601.0
2024-03-12 12:20:00,65.73,65.73,65.66,65.67,15261.0,65.4945,65.4945,65.4247,65.4347,15261.0
2024-03-12 12:25:00,65.66,65.66,65.61,65.63,16610.0,65.4247,65.4247,65.3749,65.3948,16610.0
2024-03-12 12:30:00,65.63,65.73,65.6,65.73,24868.0,65.3948,65.4945,65.3649,65.4945,24868.0
2024-03-12 12:35:00,65.75,65.78,65.71,65.78,11224.0,65.5144,65.5443,65.4745,65.5443,11224.0
2024-03-12 12:40:00,65.78,65.78,65.72,65.75,9810.0,65.5443,65.5443,65.4845,65.5144,9810.0
2024-03-12 12:45:00,65.74,65.82,65.69,65.8,18875.0,65.5044,65.5841,65.4546,65.5642,18875.0
2024-03-12 12:50:00,65.8,65.86,65.8,65.83,36560.0,65.5642,65.624,65.5642,65.5941,36560.0
2024-03-12 12:55:00,65.83,65.85,65.77,65.81,27387.0,65.5941,65.614,65.5343,65.5742,27387.0
2024-03-12 13:00:00,65.82,65.87,65.81,65.83,46536.0,65.5841,65.634,65.5742,65.5941,46536.0
2024-03-12 13:05:00,65.83,65.83,65.75,65.77,24091.0,65.5941,65.5941,65.5144,65.5343,24091.0
2024-03-12 13:10:00,65.77,65.84,65.76,65.84,29307.0,65.5343,65.6041,65.5244,65.6041,29307.0
2024-03-12 13:15:00,65.84,65.84,65.72,65.84,227145.0,65.6041,65.6041,65.4845,65.6041,227145.0
2024-03-12 13:20:00,65.84,65.91,65.79,65.86,69639.0,65.6041,65.6738,65.5542,65.624,69639.0
2024-03-12 13:25:00,65.86,65.9,65.79,65.83,31087.0,65.624,65.6639,65.5542,65.5941,31087.0
2024-03-12 13:30:00,65.83,65.94,65.82,65.92,33443.0,65.5941,65.7037,65.5841,65.6838,33443.0
2024-03-12 13:35:00,65.92,66.08,65.92,66.06,27435.0,65.6838,65.8432,65.6838,65.8233,27435.0
2024-03-12 13:40:00,66.07,66.11,66.05,66.1,12315.0,65.8332,65.8731,65.8133,65.8631,12315.0
2024-03-12 13:45:00,66.11,66.15,66.08,66.15,19550.0,65.8731,65.913,65.8432,65.913,19550.0
2024-03-12 13:50:00,66.15,66.2,66.13,66.16,24421.0,65.913,65.9628,65.893,65.9229,24421.0
2024-03-12 13:55:00,66.14,66.18,66.13,66.15,13023.0,65.903,65.9428,65.893,65.913,13023.0
2024-03-12 14:00:00,66.15,66.19,66.07,66.09,22548.0,65.913,65.9528,65.8332,65.8532,22548.0
2024-03-12 14:05:00,66.09,66.13,66.05,66.11,39985.0,65.8532,65.893,65.8133,65.8731,39985.0
2024-03-12 14:10:00,66.1,66.11,66.01,66.01,15206.0,65.8631,65.8731,65.7735,65.7735,15206.0
2024-03-12 14:15:00,66.01,66.1,65.95,65.95,36403.0,65.7735,65.8631,65.7137,65.7137,36403.0
2024-03-12 14:20:00,65.96,66.01,65.94,65.95,27742.0,65.7236,65.7735,65.7037,65.7137,27742.0
2024-03-12 14:25:00,65.95,66.07,65.95,66.03,42925.0,65.7137,65.8332,65.7137,65.7934,42925.0
2024-03-12 14:30:00,66.04,66.05,65.97,65.98,14111.0,65.8033,65.8133,65.7336,65.7436,14111.0
2024-03-12 14:35:00,65.98,66.0,65.8,65.81,41588.0,65.7436,65.7635,65.5642,65.5742,41588.0
2024-03-12 14:40:00,65.8,65.89,65.79,65.79,47424.0,65.5642,65.6539,65.5542,65.5542,47424.0
2024-03-12 14:45:00,65.78,65.92,65.78,65.86,35766.0,65.5443,65.6838,65.5443,65.624,35766.0
2024-03-12 14:50:00,65.86,65.88,65.8,65.81,17051.0,65.624,65.6439,65.5642,65.5742,17051.0
2024-03-12 14:55:00,65.8,65.88,65.79,65.81,94510.0,65.5642,65.6439,65.5542,65.5742,94510.0
2024-03-12 15:00:00,65.81,65.87,65.78,65.87,29275.0,65.5742,65.634,65.5443,65.634,29275.0
2024-03-12 15:05:00,65.86,65.9,65.82,65.88,27998.0,65.624,65.6639,65.5841,65.6439,27998.0
2024-03-12 15:10:00,65.89,65.98,65.88,65.94,33540.0,65.6539,65.7436,65.6439,65.7037,33540.0
2024-03-12 15:15:00,65.93,65.95,65.84,65.89,47421.0,65.6937,65.7137,65.6041,65.6539,47421.0
2024-03-12 15:20:00,65.9,66.06,65.89,66.03,38106.0,65.6639,65.8233,65.6539,65.7934,38106.0
2024-03-12 15:25:00,66.03,66.15,66.02,66.12,36842.0,65.7934,65.913,65.7834,65.8831,36842.0
2024-03-12 15:30:00,66.12,66.12,66.01,66.03,42877.0,65.8831,65.8831,65.7735,65.7934,42877.0
2024-03-12 15:35:00,66.03,66.1,66.02,66.09,30194.0,65.7934,65.8631,65.7834,65.8532,30194.0
2024-03-12 15:40:00,66.09,66.11,65.93,65.93,62007.0,65.8532,65.8731,65.6937,65.6937,62007.0
2024-03-12 15:45:00,65.92,65.93,65.82,65.85,60263.0,65.6838,65.6937,65.5841,65.614,60263.0
2024-03-12 15:50:00,65.84,65.86,65.72,65.77,156707.0,65.6041,65.624,65.4845,65.5343,156707.0
2024-03-12 15:55:00,65.78,66.11,65.75,66.07,381285.0,65.5443,65.8731,65.5144,65.8332,381285.0
2024-03-13 09:30:00,65.99,66.09,65.69,65.79,47816.0,65.7535,65.8532,65.4546,65.5542,47816.0
2024-03-13 09:35:00,65.84,65.85,65.51,65.61,31540.0,65.6041,65.614,65.2752,65.3749,31540.0
2024-03-13 09:40:00,65.6,65.61,65.39,65.51,44623.0,65.3649,65.3749,65.1557,65.2752,44623.0
2024-03-13 09:45:00,65.54,65.65,65.38,65.43,27657.0,65.3051,65.4147,65.1457,65.1955,27657.0
2024-03-13 09:50:00,65.41,65.74,65.41,65.58,20776.0,65.1756,65.5044,65.1756,65.345,20776.0
2024-03-13 09:55:00,65.57,65.78,65.56,65.71,10502.0,65.335,65.5443,65.3251,65.4745,10502.0
2024-03-13 10:00:00,65.72,65.74,65.61,65.73,14071.0,65.4845,65.5044,65.3749,65.4945,14071.0
2024-03-13 10:05:00,65.72,65.72,65.58,65.67,17175.0,65.4845,65.4845,65.345,65.4347,17175.0
2024-03-13 10:10:00,65.65,65.74,65.62,65.66,14276.0,65.4147,65.5044,65.3849,65.4247,14276.0
2024-03-13 10:15:00,65.65,65.67,65.52,65.53,17690.0,65.4147,65.4347,65.2852,65.2952,17690.0
2024-03-13 10:20:00,65.49,65.55,65.45,65.54,12489.0,65.2553,65.3151,65.2155,65.3051,12489.0
2024-03-13 10:25:00,65.54,65.63,65.54,65.59,12062.0,65.3051,65.3948,65.3051,65.355,12062.0
2024-03-13 10:30:00,65.6,65.69,65.59,65.65,9625.0,65.3649,65.4546,65.355,65.4147,9625.0
2024-03-13 10:35:00,65.65,65.67,65.58,65.58,7838.0,65.4147,65.4347,65.345,65.345,7838.0
2024-03-13 10:40:00,65.58,65.58,65.5,65.51,8535.0,65.345,65.345,65.2653,65.2752,8535.0
2024-03-13 10:45:00,65.5,65.51,65.46,65.48,12703.0,65.2653,65.2752,65.2254,65.2454,12703.0
2024-03-13 10:50:00,65.49,65.54,65.46,65.46,9042.0,65.2553,65.3051,65.2254,65.2254,9042.0
2024-03-13 10:55:00,65.45,65.48,65.41,65.45,10811.0,65.2155,65.2454,65.1756,65.2155,10811.0
2024-03-13 11:00:00,65.46,65.55,65.44,65.55,11819.0,65.2254,65.3151,65.2055,65.3151,11819.0
2024-03-13 11:05:00,65.55,65.62,65.5,65.52,10745.0,65.3151,65.3849,65.2653,65.2852,10745.0
2024-03-13 11:10:00,65.52,65.55,65.49,65.49,7559.0,65.2852,65.3151,65.2553,65.2553,7559.0
2024-03-13 11:15:00,65.5,65.54,65.48,65.49,9376.0,65.2653,65.3051,65.2454,65.2553,9376.0
2024-03-13 11:20:00,65.5,65.55,65.49,65.52,11341.0,65.2653,65.3151,65.2553,65.2852,11341.0
2024-03-13 11:25:00,65.52,65.59,65.51,65.51,17257.0,65.2852,65.355,65.2752,65.2752,17257.0
2024-03-13 11:30:00,65.51,65.56,65.48,65.48,9734.0,65.2752,65.3251,65.2454,65.2454,9734.0
2024-03-13 11:35:00,65.46,65.5,65.43,65.49,22769.0,65.2254,65.2653,65.1955,65.2553,22769.0
2024-03-13 11:40:00,65.47,65.49,65.42,65.45,15739.0,65.2354,65.2553,65.1856,65.2155,15739.0
2024-03-13 11:45:00,65.44,65.44,65.35,65.43,13148.0,65.2055,65.2055,65.1158,65.1955,13148.0
2024-03-13 11:50:00,65.44,65.47,65.39,65.39,26052.0,65.2055,65.2354,65.1557,65.1557,26052.0
2024-03-13 11:55:00,65.39,65.41,65.36,65.4,20562.0,65.1557,65.1756,65.1258,65.1656,20562.0
2024-03-13 12:00:00,65.4,65.42,65.39,65.41,10601.0,65.1656,65.1856,65.1557,65.1756,10601.0
2024-03-13 12:05:00,65.42,65.48,65.38,65.45,17074.0,65.1856,65.2454,65.1457,65.2155,17074.0
2024-03-13 12:10:00,65.45,65.52,65.42,65.47,18975.0,65.2155,65.2852,65.1856,65.2354,18975.0
2024-03-13 12:15:00,65.46,65.48,65.38,65.42,47634.0,65.2254,65.2454,65.1457,65.1856,47634.0
2024-03-13 12:20:00,65.43,65.49,65.39,65.44,20782.0,65.1955,65.2553,65.1557,65.2055,20782.0
2024-03-13 12:25:00,65.45,65.53,65.44,65.51,29976.0,65.2155,65.2952,65.2055,65.2752,29976.0
2024-03-13 12:30:00,65.52,65.56,65.48,65.48,12691.0,65.2852,65.3251,65.2454,65.2454,12691.0
2024-03-13 12:35:00,65.48,65.56,65.46,65.55,19314.0,65.2454,65.3251,65.2254,65.3151,19314.0
2024-03-13 12:40:00,65.55,65.56,65.51,65.53,13896.0,65.3151,65.3251,65.2752,65.2952,13896.0
2024-03-13 12:45:00,65.53,65.54,65.46,65.47,13458.0,65.2952,65.3051,65.2254,65.2354,13458.0
2024-03-13 12:50:00,65.46,65.51,65.43,65.51,9820.0,65.2254,65.2752,65.1955,65.2752,9820.0
2024-03-13 12:55:00,65.52,65.52,65.48,65.5,11007.0,65.2852,65.2852,65.2454,65.2653,11007.0
2024-03-13 13:00:00,65.48,65.52,65.45,65.47,11145.0,65.2454,65.2852,65.2155,65.2354,11145.0
2024-03-13 13:05:00,65.46,65.49,65.41,65.48,16141.0,65.2254,65.2553,65.1756,65.2454,16141.0
2024-03-13 13:10:00,65.48,65.54,65.47,65.53,7296.0,65.2454,65.3051,65.2354,65.2952,7296.0
2024-03-13 13:15:00,65.51,65.53,65.46,65.5,11505.0,65.2752,65.2952,65.2254,65.2653,11505.0
2024-03-13 13:20:00,65.51,65.62,65.51,65.57,17591.0,65.2752,65.3849,65.2752,65.335,17591.0
2024-03-13 13:25:00,65.57,65.6,65.53,65.54,6893.0,65.335,65.3649,65.2952,65.3051,6893.0
2024-03-13 13:30:00,65.53,65.58,65.5,65.51,9739.0,65.2952,65.345,65.2653,65.2752,9739.0
2024-03-13 13:35:00,65.5,65.58,65.49,65.58,11705.0,65.2653,65.345,65.2553,65.345,11705.0
2024-03-13 13:40:00,65.58,65.59,65.49,65.51,20815.0,65.345,65.355,65.2553,65.2752,20815.0
2024-03-13 13:45:00,65.51,65.53,65.5,65.51,11107.0,65.2752,65.2952,65.2653,65.2752,11107.0
2024-03-13 13:50:00,65.52,65.56,65.5,65.56,9030.0,65.2852,65.3251,65.2653,65.3251,9030.0
2024-03-13 13:55:00,65.55,65.64,65.54,65.54,18212.0,65.3151,65.4048,65.3051,65.3051,18212.0
2024-03-13 14:00:00,65.54,65.57,65.51,65.55,14113.0,65.3051,65.335,65.2752,65.3151,14113.0
2024-03-13 14:05:00,65.55,65.6,65.47,65.47,18348.0,65.3151,65.3649,65.2354,65.2354,18348.0
2024-03-13 14:10:00,65.48,65.51,65.45,65.46,25821.0,65.2454,65.2752,65.2155,65.2254,25821.0
2024-03-13 14:15:00,65.47,65.55,65.45,65.51,19122.0,65.2354,65.3151,65.2155,65.2752,19122.0
2024-03-13 14:20:00,65.52,65.54,65.5,65.53,21356.0,65.2852,65.3051,65.2653,65.2952,21356.0
2024-03-13 14:25:00,65.53,65.55,65.51,65.53,15022.0,65.2952,65.3151,65.2752,65.2952,15022.0
2024-03-13 14:30:00,65.54,65.55,65.51,65.53,21985.0,65.3051,65.3151,65.2752,65.2952,21985.0
2024-03-13 14:35:00,65.53,65.53,65.48,65.49,19692.0,65.2952,65.2952,65.2454,65.2553,19692.0
2024-03-13 14:40:00,65.49,65.51,65.38,65.42,32316.0,65.2553,65.2752,65.1457,65.1856,32316.0
2024-03-13 14:45:00,65.42,65.44,65.36,65.37,21327.0,65.1856,65.2055,65.1258,65.1357,21327.0
2024-03-13 14:50:00,65.38,65.44,65.36,65.38,16216.0,65.1457,65.2055,65.1258,65.1457,16216.0
2024-03-13 14:55:00,65.37,65.38,65.27,65.28,19688.0,65.1357,65.1457,65.0361,65.0461,19688.0
2024-03-13 15:00:00,65.28,65.29,65.16,65.17,30872.0,65.0461,65.056,64.9265,64.9365,30872.0
2024-03-13 15:05:00,65.19,65.19,65.12,65.17,32227.0,64.9564,64.9564,64.8866,64.9365,32227.0
2024-03-13 15:10:00,65.16,65.26,65.13,65.22,25873.0,64.9265,65.0261,64.8966,64.9863,25873.0
2024-03-13 15:15:00,65.22,65.28,65.2,65.2,23535.0,64.9863,65.0461,64.9664,64.9664,23535.0
2024-03-13 15:20:00,65.2,65.24,65.17,65.18,24279.0,64.9664,65.0062,64.9365,64.9464,24279.0
2024-03-13 15:25:00,65.18,65.21,65.06,65.14,67756.0,64.9464,64.9763,64.8269,64.9066,67756.0
2024-03-13 15:30:00,65.13,65.28,65.12,65.16,39349.0,64.8966,65.0461,64.8866,64.9265,39349.0
2024-03-13 15:35:00,65.16,65.32,65.13,65.32,53201.0,64.9265,65.0859,64.8966,65.0859,53201.0
2024-03-13 15:40:00,65.31,65.4,65.3,65.38,27839.0,65.076,65.1656,65.066,65.1457,27839.0
2024-03-13 15:45:00,65.38,65.46,65.35,65.43,28074.0,65.1457,65.2254,65.1158,65.1955,28074.0
2024-03-13 15:50:00,65.42,65.47,65.36,65.46,53381.0,65.1856,65.2354,65.1258,65.2254,53381.0
2024-03-13 15:55:00,65.46,65.65,65.42,65.62,157164.0,65.2254,65.4147,65.1856,65.3849,157164.0
2024-03-14 09:30:00,65.63,65.69,65.37,65.4,33332.0,65.3948,65.4546,65.1357,65.1656,33332.0
2024-03-14 09:35:00,65.41,65.45,65.33,65.43,14343.0,65.1756,65.2155,65.0959,65.1955,14343.0
2024-03-14 09:40:00,65.44,65.7,65.44,65.65,13342.0,65.2055,65.4646,65.2055,65.4147,13342.0
2024-03-14 09:45:00,65.65,65.79,65.55,65.58,16329.0,65.4147,65.5542,65.3151,65.345,16329.0
2024-03-14 09:50:00,65.57,65.58,65.43,65.56,11640.0,65.335,65.345,65.1955,65.3251,11640.0
2024-03-14 09:55:00,65.57,65.65,65.47,65.49,10597.0,65.335,65.4147,65.2354,65.2553,10597.0
2024-03-14 10:00:00,65.47,65.47,65.3,65.3,14861.0,65.2354,65.2354,65.066,65.066,14861.0
2024-03-14 10:05:00,65.3,65.41,65.3,65.4,11410.0,65.066,65.1756,65.066,65.1656,11410.0
2024-03-14 10:10:00,65.4,65.55,65.38,65.53,17721.0,65.1656,65.3151,65.1457,65.2952,17721.0
2024-03-14 10:15:00,65.54,65.59,65.4,65.41,14604.0,65.3051,65.355,65.1656,65.1756,14604.0
2024-03-14 10:20:00,65.4,65.45,65.33,65.41,10140.0,65.1656,65.2155,65.0959,65.1756,10140.0
2024-03-14 10:25:00,65.41,65.42,65.33,65.39,17372.0,65.1756,65.1856,65.0959,65.1557,17372.0
2024-03-14 10:30:00,65.38,65.4,65.34,65.39,11067.0,65.1457,65.1656,65.1059,65.1557,11067.0
2024-03-14 10:35:00,65.4,65.52,65.38,65.45,8295.0,65.1656,65.2852,65.1457,65.2155,8295.0
2024-03-14 10:40:00,65.46,65.46,65.31,65.31,11586.0,65.2254,65.2254,65.076,65.076,11586.0
2024-03-14 10:45:00,65.32,65.48,65.32,65.42,27958.0,65.0859,65.2454,65.0859,65.1856,27958.0
2024-03-14 10:50:00,65.4,65.48,65.4,65.47,11656.0,65.1656,65.2454,65.1656,65.2354,11656.0
2024-03-14 10:55:00,65.46,65.49,65.41,65.45,21553.0,65.2254,65.2553,65.1756,65.2155,21553.0
2024-03-14 11:00:00,65.46,65.62,65.46,65.6,23363.0,65.2254,65.3849,65.2254,65.3649,23363.0
2024-03-14 11:05:00,65.61,65.62,65.58,65.59,24459.0,65.3749,65.3849,65.345,65.355,24459.0
2024-03-14 11:10:00,65.59,65.6,65.55,65.55,23907.0,65.355,65.3649,65.3151,65.3151,23907.0
2024-03-14 11:15:00,65.55,65.56,65.5,65.53,12707.0,65.3151,65.3251,65.2653,65.2952,12707.0
2024-03-14 11:20:00,65.53,65.54,65.47,65.53,18371.0,65.2952,65.3051,65.2354,65.2952,18371.0
2024-03-14 11:25:00,65.53,65.55,65.5,65.55,6613.0,65.2952,65.3151,65.2653,65.3151,6613.0
2024-03-14 11:30:00,65.55,65.56,65.48,65.54,9765.0,65.3151,65.3251,65.2454,65.3051,9765.0
2024-03-14 11:35:00,65.53,65.58,65.52,65.56,10512.0,65.2952,65.345,65.2852,65.3251,10512.0
2024-03-14 11:40:00,65.56,65.59,65.49,65.52,11502.0,65.3251,65.355,65.2553,65.2852,11502.0
2024-03-14 11:45:00,65.52,65.56,65.51,65.54,5465.0,65.2852,65.3251,65.2752,65.3051,5465.0
2024-03-14 11:50:00,65.55,65.62,65.53,65.61,5038.0,65.3151,65.3849,65.2952,65.3749,5038.0
2024-03-14 11:55:00,65.61,65.64,65.6,65.63,4913.0,65.3749,65.4048,65.3649,65.3948,4913.0
2024-03-14 12:00:00,65.63,65.67,65.63,65.66,7851.0,65.3948,65.4347,65.3948,65.4247,7851.0
2024-03-14 12:05:00,65.65,65.66,65.58,65.59,8619.0,65.4147,65.4247,65.345,65.355,8619.0
2024-03-14 12:10:00,65.6,65.63,65.56,65.6,23634.0,65.3649,65.3948,65.3251,65.3649,23634.0
2024-03-14 12:15:00,65.61,65.61,65.58,65.6,14851.0,65.3749,65.3749,65.345,65.3649,14851.0
2024-03-14 12:20:00,65.6,65.62,65.59,65.6,44159.0,65.3649,65.3849,65.355,65.3649,44159.0
2024-03-14 12:25:00,65.6,65.7,65.6,65.66,12258.0,65.3649,65.4646,65.3649,65.4247,12258.0
2024-03-14 12:30:00,65.66,65.74,65.66,65.7,6608.0,65.4247,65.5044,65.4247,65.4646,6608.0
2024-03-14 12:35:00,65.7,65.71,65.66,65.67,7795.0,65.4646,65.4745,65.4247,65.4347,7795.0
2024-03-14 12:40:00,65.67,65.7,65.65,65.7,6780.0,65.4347,65.4646,65.4147,65.4646,6780.0
2024-03-14 12:45:00,65.7,65.72,65.67,65.7,8891.0,65.4646,65.4845,65.4347,65.4646,8891.0
2024-03-14 12:50:00,65.69,65.73,65.68,65.69,5354.0,65.4546,65.4945,65.4446,65.4546,5354.0
2024-03-14 12:55:00,65.69,65.69,65.64,65.66,8361.0,65.4546,65.4546,65.4048,65.4247,8361.0
2024-03-14 13:00:00,65.65,65.65,65.58,65.59,10449.0,65.4147,65.4147,65.345,65.355,10449.0
2024-03-14 13:05:00,65.58,65.59,65.53,65.59,5139.0,65.345,65.355,65.2952,65.355,5139.0
2024-03-14 13:10:00,65.59,65.6,65.55,65.57,19145.0,65.355,65.3649,65.3151,65.335,19145.0
2024-03-14 13:15:00,65.56,65.56,65.48,65.48,19554.0,65.3251,65.3251,65.2454,65.2454,19554.0
2024-03-14 13:20:00,65.48,65.51,65.44,65.46,21602.0,65.2454,65.2752,65.2055,65.2254,21602.0
2024-03-14 13:25:00,65.45,65.49,65.44,65.48,12865.0,65.2155,65.2553,65.2055,65.2454,12865.0
2024-03-14 13:30:00,65.48,65.48,65.37,65.46,7546.0,65.2454,65.2454,65.1357,65.2254,7546.0
2024-03-14 13:35:00,65.46,65.49,65.42,65.43,12917.0,65.2254,65.2553,65.1856,65.1955,12917.0
2024-03-14 13:40:00,65.44,65.5,65.42,65.5,5818.0,65.2055,65.2653,65.1856,65.2653,5818.0
2024-03-14 13:45:00,65.51,65.52,65.47,65.51,4040.0,65.2752,65.2852,65.2354,65.2752,4040.0
2024-03-14 13:50:00,65.51,65.62,65.51,65.62,4870.0,65.2752,65.3849,65.2752,65.3849,4870.0
2024-03-14 13:55:00,65.61,65.62,65.58,65.61,3615.0,65.3749,65.3849,65.345,65.3749,3615.0
2024-03-14 14:00:00,65.63,65.65,65.56,65.58,11257.0,65.3948,65.4147,65.3251,65.345,11257.0
2024-03-14 14:05:00,65.56,65.56,65.52,65.53,9076.0,65.3251,65.3251,65.2852,65.2952,9076.0
2024-03-14 14:10:00,65.53,65.55,65.51,65.55,8831.0,65.2952,65.3151,65.2752,65.3151,8831.0
2024-03-14 14:15:00,65.54,65.55,65.46,65.5,11664.0,65.3051,65.3151,65.2254,65.2653,11664.0
2024-03-14 14:20:00,65.51,65.53,65.48,65.48,8620.0,65.2752,65.2952,65.2454,65.2454,8620.0
2024-03-14 14:25:00,65.48,65.53,65.48,65.49,8063.0,65.2454,65.2952,65.2454,65.2553,8063.0
2024-03-14 14:30:00,65.5,65.52,65.42,65.52,11861.0,65.2653,65.2852,65.1856,65.2852,11861.0
2024-03-14 14:35:00,65.52,65.53,65.47,65.48,6450.0,65.2852,65.2952,65.2354,65.2454,6450.0
2024-03-14 14:40:00,65.48,65.55,65.46,65.53,6304.0,65.2454,65.3151,65.2254,65.2952,6304.0
2024-03-14 14:45:00,65.53,65.55,65.48,65.48,14495.0,65.2952,65.3151,65.2454,65.2454,14495.0
2024-03-14 14:50:00,65.48,65.49,65.44,65.44,8121.0,65.2454,65.2553,65.2055,65.2055,8121.0
2024-03-14 14:55:00,65.44,65.47,65.41,65.47,11715.0,65.2055,65.2354,65.1756,65.2354,11715.0
2024-03-14 15:00:00,65.47,65.47,65.41,65.47,9453.0,65.2354,65.2354,65.1756,65.2354,9453.0
2024-03-14 15:05:00,65.46,65.46,65.26,65.28,9680.0,65.2254,65.2254,65.0261,65.0461,9680.0
2024-03-14 15:10:00,65.29,65.32,65.26,65.26,8063.0,65.056,65.0859,65.0261,65.0261,8063.0
2024-03-14 15:15:00,65.27,65.32,65.23,65.3,10521.0,65.0361,65.0859,64.9963,65.066,10521.0
2024-03-14 15:20:00,65.3,65.36,65.29,65.31,12492.0,65.066,65.1258,65.056,65.076,12492.0
2024-03-14 15:25:00,65.31,65.32,65.24,65.31,14131.0,65.076,65.0859,65.0062,65.076,14131.0
2024-03-14 15:30:00,65.31,65.33,65.2,65.21,16575.0,65.076,65.0959,64.9664,64.9763,16575.0
2024-03-14 15:35:00,65.21,65.33,65.17,65.31,24869.0,64.9763,65.0959,64.9365,65.076,24869.0
2024-03-14 15:40:00,65.31,65.36,65.27,65.27,33559.0,65.076,65.1258,65.0361,65.0361,33559.0
2024-03-14 15:45:00,65.28,65.29,65.19,65.26,48027.0,65.0461,65.056,64.9564,65.0261,48027.0
2024-03-14 15:50:00,65.26,65.49,65.25,65.48,63680.0,65.0261,65.2553,65.0162,65.2454,63680.0
2024-03-14 15:55:00,65.47,65.52,65.39,65.51,148789.0,65.2354,65.2852,65.1557,65.2752,148789.0
2024-03-15 09:30:00,65.0,65.62,65.0,65.45,315658.0,64.7671,65.3849,64.7671,65.2155,315658.0
2024-03-15 09:35:00,65.44,65.59,65.41,65.51,16788.0,65.2055,65.355,65.1756,65.2752,16788.0
2024-03-15 09:40:00,65.53,65.68,65.44,65.45,29508.0,65.2952,65.4446,65.2055,65.2155,29508.0
2024-03-15 09:45:00,65.49,65.61,65.46,65.52,12736.0,65.2553,65.3749,65.2254,65.2852,12736.0
2024-03-15 09:50:00,65.58,65.65,65.53,65.53,18026.0,65.345,65.4147,65.2952,65.2952,18026.0
2024-03-15 09:55:00,65.53,65.6,65.49,65.5,12331.0,65.2952,65.3649,65.2553,65.2653,12331.0
2024-03-15 10:00:00,65.48,65.51,65.35,65.36,21270.0,65.2454,65.2752,65.1158,65.1258,21270.0
2024-03-15 10:05:00,65.34,65.39,65.26,65.31,34563.0,65.1059,65.1557,65.0261,65.076,34563.0
2024-03-15 10:10:00,65.35,65.4,65.33,65.4,15271.0,65.1158,65.1656,65.0959,65.1656,15271.0
2024-03-15 10:15:00,65.4,65.56,65.4,65.49,13430.0,65.1656,65.3251,65.1656,65.2553,13430.0
2024-03-15 10:20:00,65.47,65.54,65.42,65.54,19005.0,65.2354,65.3051,65.1856,65.3051,19005.0
2024-03-15 10:25:00,65.53,65.58,65.49,65.56,15422.0,65.2952,65.345,65.2553,65.3251,15422.0
2024-03-15 10:30:00,65.55,65.61,65.53,65.54,10792.0,65.3151,65.3749,65.2952,65.3051,10792.0
2024-03-15 10:35:00,65.54,65.58,65.51,65.52,10462.0,65.3051,65.345,65.2752,65.2852,10462.0
2024-03-15 10:40:00,65.53,65.68,65.53,65.64,11460.0,65.2952,65.4446,65.2952,65.4048,11460.0
2024-03-15 10:45:00,65.64,65.77,65.63,65.72,21705.0,65.4048,65.5343,65.3948,65.4845,21705.0
2024-03-15 10:50:00,65.73,65.77,65.71,65.72,9004.0,65.4945,65.5343,65.4745,65.4845,9004.0
2024-03-15 10:55:00,65.71,65.75,65.64,65.64,12777.0,65.4745,65.5144,65.4048,65.4048,12777.0
2024-03-15 11:00:00,65.62,65.67,65.59,65.67,5740.0,65.3849,65.4347,65.355,65.4347,5740.0
2024-03-15 11:05:00,65.66,65.68,65.64,65.67,7409.0,65.4247,65.4446,65.4048,65.4347,7409.0
2024-03-15 11:10:00,65.69,65.78,65.69,65.73,8188.0,65.4546,65.5443,65.4546,65.4945,8188.0
2024-03-15 11:15:00,65.74,65.78,65.72,65.75,19307.0,65.5044,65.5443,65.4845,65.5144,19307.0
2024-03-15 11:20:00,65.76,65.85,65.74,65.84,10202.0,65.5244,65.614,65.5044,65.6041,10202.0
2024-03-15 11:25:00,65.85,65.85,65.78,65.83,9174.0,65.614,65.614,65.5443,65.5941,9174.0
2024-03-15 11:30:00,65.82,65.83,65.74,65.76,9509.0,65.5841,65.5941,65.5044,65.5244,9509.0
2024-03-15 11:35:00,65.77,65.8,65.74,65.79,10055.0,65.5343,65.5642,65.5044,65.5542,10055.0
2024-03-15 11:40:00,65.79,65.8,65.75,65.76,5056.0,65.5542,65.5642,65.5144,65.5244,5056.0
2024-03-15 11:45:00,65.77,65.78,65.74,65.76,15212.0,65.5343,65.5443,65.5044,65.5244,15212.0
2024-03-15 11:50:00,65.76,65.81,65.75,65.8,7487.0,65.5244,65.5742,65.5144,65.5642,7487.0
2024-03-15 11:55:00,65.8,65.86,65.79,65.84,13910.0,65.5642,65.624,65.5542,65.6041,13910.0
2024-03-15 12:00:00,65.84,66.02,65.84,66.0,13927.0,65.6041,65.7834,65.6041,65.7635,13927.0
2024-03-15 12:05:00,66.0,66.03,65.93,66.0,15098.0,65.7635,65.7934,65.6937,65.7635,15098.0
2024-03-15 12:10:00,65.99,66.07,65.97,66.06,19889.0,65.7535,65.8332,65.7336,65.8233,19889.0
2024-03-15 12:15:00,66.09,66.1,66.0,66.07,10292.0,65.8532,65.8631,65.7635,65.8332,10292.0
2024-03-15 12:20:00,66.06,66.16,66.04,66.14,11602.0,65.8233,65.9229,65.8033,65.903,11602.0
2024-03-15 12:25:00,66.14,66.17,66.06,66.07,30143.0,65.903,65.9329,65.8233,65.8332,30143.0
2024-03-15 12:30:00,66.06,66.13,66.02,66.07,12520.0,65.8233,65.893,65.7834,65.8332,12520.0
2024-03-15 12:35:00,66.08,66.1,66.0,66.1,7200.0,65.8432,65.8631,65.7635,65.8631,7200.0
2024-03-15 12:40:00,66.11,66.13,66.06,66.11,12413.0,65.8731,65.893,65.8233,65.8731,12413.0
2024-03-15 12:45:00,66.1,66.16,66.06,66.06,8234.0,65.8631,65.9229,65.8233,65.8233,8234.0
2024-03-15 12:50:00,66.06,66.09,66.01,66.04,8580.0,65.8233,65.8532,65.7735,65.8033,8580.0
2024-03-15 12:55:00,66.04,66.09,66.01,66.08,8291.0,65.8033,65.8532,65.7735,65.8432,8291.0
2024-03-15 13:00:00,66.08,66.12,66.07,66.11,8821.0,65.8432,65.8831,65.8332,65.8731,8821.0
2024-03-15 13:05:00,66.11,66.15,66.06,66.1,21545.0,65.8731,65.913,65.8233,65.8631,21545.0
2024-03-15 13:10:00,66.09,66.11,66.05,66.08,13117.0,65.8532,65.8731,65.8133,65.8432,13117.0
2024-03-15 13:15:00,66.08,66.15,66.08,66.13,8482.0,65.8432,65.913,65.8432,65.893,8482.0
2024-03-15 13:20:00,66.13,66.15,66.11,66.14,7950.0,65.893,65.913,65.8731,65.903,7950.0
2024-03-15 13:25:00,66.14,66.15,66.07,66.12,7244.0,65.903,65.913,65.8332,65.8831,7244.0
2024-03-15 13:30:00,66.12,66.16,66.09,66.1,16431.0,65.8831,65.9229,65.8532,65.8631,16431.0
2024-03-15 13:35:00,66.11,66.14,66.1,66.12,7247.0,65.8731,65.903,65.8631,65.8831,7247.0
2024-03-15 13:40:00,66.13,66.15,66.12,66.12,6319.0,65.893,65.913,65.8831,65.8831,6319.0
2024-03-15 13:45:00,66.12,66.12,66.05,66.06,8859.0,65.8831,65.8831,65.8133,65.8233,8859.0
2024-03-15 13:50:00,66.06,66.1,66.05,66.08,4792.0,65.8233,65.8631,65.8133,65.8432,4792.0
2024-03-15 13:55:00,66.08,66.11,66.07,66.11,8248.0,65.8432,65.8731,65.8332,65.8731,8248.0
2024-03-15 14:00:00,66.12,66.15,66.07,66.09,16861.0,65.8831,65.913,65.8332,65.8532,16861.0
2024-03-15 14:05:00,66.11,66.12,66.06,66.08,10372.0,65.8731,65.8831,65.8233,65.8432,10372.0
2024-03-15 14:10:00,66.08,66.08,66.02,66.05,20208.0,65.8432,65.8432,65.7834,65.8133,20208.0
2024-03-15 14:15:00,66.05,66.08,66.02,66.06,11323.0,65.8133,65.8432,65.7834,65.8233,11323.0
2024-03-15 14:20:00,66.07,66.12,66.07,66.09,10869.0,65.8332,65.8831,65.8332,65.8532,10869.0
2024-03-15 14:25:00,66.09,66.13,66.08,66.12,7711.0,65.8532,65.893,65.8432,65.8831,7711.0
2024-03-15 14:30:00,66.12,66.14,66.09,66.1,20513.0,65.8831,65.903,65.8532,65.8631,20513.0
2024-03-15 14:35:00,66.1,66.16,66.09,66.15,12478.0,65.8631,65.9229,65.8532,65.913,12478.0
2024-03-15 14:40:00,66.15,66.18,66.09,66.09,11471.0,65.913,65.9428,65.8532,65.8532,11471.0
2024-03-15 14:45:00,66.09,66.1,66.04,66.06,11087.0,65.8532,65.8631,65.8033,65.8233,11087.0
2024-03-15 14:50:00,66.06,66.11,66.06,66.08,12324.0,65.8233,65.8731,65.8233,65.8432,12324.0
2024-03-15 14:55:00,66.07,66.08,66.01,66.05,20667.0,65.8332,65.8432,65.7735,65.8133,20667.0
2024-03-15 15:00:00,66.05,66.05,66.01,66.03,11130.0,65.8133,65.8133,65.7735,65.7934,11130.0
2024-03-15 15:05:00,66.03,66.04,65.95,65.96,18026.0,65.7934,65.8033,65.7137,65.7236,18026.0
2024-03-15 15:10:00,65.95,66.06,65.95,66.06,12547.0,65.7137,65.8233,65.7137,65.8233,12547.0
2024-03-15 15:15:00,66.07,66.12,66.06,66.08,23007.0,65.8332,65.8831,65.8233,65.8432,23007.0
2024-03-15 15:20:00,66.08,66.09,66.01,66.02,17783.0,65.8432,65.8532,65.7735,65.7834,17783.0
2024-03-15 15:25:00,66.02,66.09,66.0,66.03,32911.0,65.7834,65.8532,65.7635,65.7934,32911.0
2024-03-15 15:30:00,66.03,66.04,65.99,66.0,26630.0,65.7934,65.8033,65.7535,65.7635,26630.0
2024-03-15 15:35:00,65.99,66.05,65.98,66.01,26987.0,65.7535,65.8133,65.7436,65.7735,26987.0
2024-03-15 15:40:00,66.01,66.01,65.88,65.9,31311.0,65.7735,65.7735,65.6439,65.6639,31311.0
2024-03-15 15:45:00,65.9,65.95,65.87,65.95,30600.0,65.6639,65.7137,65.634,65.7137,30600.0
2024-03-15 15:50:00,65.94,66.07,65.94,66.03,93725.0,65.7037,65.8332,65.7037,65.7934,93725.0
2024-03-15 15:55:00,66.03,66.22,66.03,66.21,216976.0,65.7934,65.9827,65.7934,65.9727,216976.0
2024-03-18 09:30:00,66.76,67.01,66.67,66.89,49850.0,66.5208,66.7699,66.4311,66.6503,49850.0
2024-03-18 09:35:00,66.82,67.15,66.73,66.89,23908.0,66.5806,66.9094,66.4909,66.6503,23908.0
2024-03-18 09:40:00,66.91,67.03,66.71,66.78,16865.0,66.6702,66.7898,66.4709,66.5407,16865.0
2024-03-18 09:45:00,66.73,66.74,66.48,66.52,13123.0,66.4909,66.5008,66.2418,66.2816,13123.0
2024-03-18 09:50:00,66.53,66.54,66.42,66.48,12653.0,66.2916,66.3016,66.182,66.2418,12653.0
2024-03-18 09:55:00,66.46,66.53,66.33,66.4,11934.0,66.2218,66.2916,66.0923,66.1621,11934.0
2024-03-18 10:00:00,66.41,66.41,66.28,66.38,7572.0,66.172,66.172,66.0425,66.1421,7572.0
2024-03-18 10:05:00,66.42,66.46,66.36,66.37,7704.0,66.182,66.2218,66.1222,66.1322,7704.0
2024-03-18 10:10:00,66.36,66.41,66.32,66.33,7088.0,66.1222,66.172,66.0823,66.0923,7088.0
2024-03-18 10:15:00,66.33,66.4,66.3,66.39,9477.0,66.0923,66.1621,66.0624,66.1521,9477.0
2024-03-18 10:20:00,66.39,66.53,66.37,66.53,11022.0,66.1521,66.2916,66.1322,66.2916,11022.0
2024-03-18 10:25:00,66.56,66.6,66.52,66.52,7544.0,66.3215,66.3613,66.2816,66.2816,7544.0
2024-03-18 10:30:00,66.53,66.58,66.46,66.49,10831.0,66.2916,66.3414,66.2218,66.2517,10831.0
2024-03-18 10:35:00,66.47,66.59,66.46,66.59,9008.0,66.2318,66.3514,66.2218,66.3514,9008.0
2024-03-18 10:40:00,66.58,66.66,66.55,66.62,12101.0,66.3414,66.4211,66.3115,66.3813,12101.0
2024-03-18 10:45:00,66.62,66.68,66.59,66.68,7136.0,66.3813,66.4411,66.3514,66.4411,7136.0
2024-03-18 10:50:00,66.67,66.78,66.62,66.77,14952.0,66.4311,66.5407,66.3813,66.5307,14952.0
2024-03-18 10:55:00,66.78,66.78,66.74,66.78,8028.0,66.5407,66.5407,66.5008,66.5407,8028.0
2024-03-18 11:00:00,66.79,66.88,66.79,66.84,11025.0,66.5507,66.6403,66.5507,66.6005,11025.0
2024-03-18 11:05:00,66.83,66.87,66.81,66.81,7738.0,66.5905,66.6304,66.5706,66.5706,7738.0
2024-03-18 11:10:00,66.8,66.81,66.71,66.76,6322.0,66.5606,66.5706,66.4709,66.5208,6322.0
2024-03-18 11:15:00,66.76,66.93,66.73,66.84,117703.0,66.5208,66.6902,66.4909,66.6005,117703.0
2024-03-18 11:20:00,66.84,66.88,66.81,66.88,14867.0,66.6005,66.6403,66.5706,66.6403,14867.0
2024-03-18 11:25:00,66.86,67.05,66.86,67.05,17740.0,66.6204,66.8097,66.6204,66.8097,17740.0
2024-03-18 11:30:00,67.04,67.08,66.96,66.97,23671.0,66.7998,66.8396,66.7201,66.73,23671.0
2024-03-18 11:35:00,66.96,67.01,66.92,66.92,17769.0,66.7201,66.7699,66.6802,66.6802,17769.0
2024-03-18 11:40:00,66.9,67.04,66.9,66.98,10627.0,66.6603,66.7998,66.6603,66.74,10627.0
2024-03-18 11:45:00,66.97,66.97,66.92,66.92,6153.0,66.73,66.73,66.6802,66.6802,6153.0
2024-03-18 11:50:00,66.94,66.94,66.78,66.85,19178.0,66.7001,66.7001,66.5407,66.6104,19178.0
2024-03-18 11:55:00,66.84,66.9,66.83,66.9,5897.0,66.6005,66.6603,66.5905,66.6603,5897.0
2024-03-18 12:00:00,66.9,66.92,66.85,66.85,7284.0,66.6603,66.6802,66.6104,66.6104,7284.0
2024-03-18 12:05:00,66.85,66.95,66.84,66.95,12923.0,66.6104,66.7101,66.6005,66.7101,12923.0
2024-03-18 12:10:00,66.96,67.0,66.96,67.0,6368.0,66.7201,66.7599,66.7201,66.7599,6368.0
2024-03-18 12:15:00,67.0,67.01,66.92,66.94,8471.0,66.7599,66.7699,66.6802,66.7001,8471.0
2024-03-18 12:20:00,66.95,67.02,66.95,66.98,13069.0,66.7101,66.7798,66.7101,66.74,13069.0
2024-03-18 12:25:00,66.98,67.02,66.97,67.0,12287.0,66.74,66.7798,66.73,66.7599,12287.0
2024-03-18 12:30:00,67.01,67.03,66.92,66.95,14949.0,66.7699,66.7898,66.6802,66.7101,14949.0
2024-03-18 12:35:00,66.94,66.96,66.87,66.88,19360.0,66.7001,66.7201,66.6304,66.6403,19360.0
2024-03-18 12:40:00,66.87,66.92,66.85,66.91,8571.0,66.6304,66.6802,66.6104,66.6702,8571.0
2024-03-18 12:45:00,66.9,66.92,66.89,66.9,7074.0,66.6603,66.6802,66.6503,66.6603,7074.0
2024-03-18 12:50:00,66.89,66.92,66.86,66.91,16937.0,66.6503,66.6802,66.6204,66.6702,16937.0
2024-03-18 12:55:00,66.9,66.94,66.89,66.9,10537.0,66.6603,66.7001,66.6503,66.6603,10537.0
2024-03-18 13:00:00,66.91,67.0,66.91,66.93,13814.0,66.6702,66.7599,66.6702,66.6902,13814.0
2024-03-18 13:05:00,66.92,66.94,66.89,66.91,7071.0,66.6802,66.7001,66.6503,66.6702,7071.0
2024-03-18 13:10:00,66.91,66.96,66.89,66.93,7615.0,66.6702,66.7201,66.6503,66.6902,7615.0
2024-03-18 13:15:00,66.94,66.96,66.92,66.94,9574.0,66.7001,66.7201,66.6802,66.7001,9574.0
2024-03-18 13:20:00,66.93,67.01,66.92,67.0,14752.0,66.6902,66.7699,66.6802,66.7599,14752.0
2024-03-18 13:25:00,67.02,67.03,67.0,67.01,23693.0,66.7798,66.7898,66.7599,66.7699,23693.0
2024-03-18 13:30:00,67.02,67.02,66.95,66.98,9831.0,66.7798,66.7798,66.7101,66.74,9831.0
2024-03-18 13:35:00,66.97,66.99,66.95,66.97,6332.0,66.73,66.7499,66.7101,66.73,6332.0
2024-03-18 13:40:00,66.97,66.98,66.92,66.93,5485.0,66.73,66.74,66.6802,66.6902,5485.0
2024-03-18 13:45:00,66.92,66.98,66.92,66.93,24414.0,66.6802,66.74,66.6802,66.6902,24414.0
2024-03-18 13:50:00,66.92,66.92,66.88,66.92,6095.0,66.6802,66.6802,66.6403,66.6802,6095.0
2024-03-18 13:55:00,66.92,66.95,66.91,66.95,9189.0,66.6802,66.7101,66.6702,66.7101,9189.0
2024-03-18 14:00:00,66.95,66.98,66.93,66.98,11736.0,66.7101,66.74,66.6902,66.74,11736.0
2024-03-18 14:05:00,66.97,66.97,66.86,66.88,27905.0,66.73,66.73,66.6204,66.6403,27905.0
2024-03-18 14:10:00,66.88,66.93,66.88,66.91,12184.0,66.6403,66.6902,66.6403,66.6702,12184.0
2024-03-18 14:15:00,66.92,66.94,66.88,66.93,7786.0,66.6802,66.7001,66.6403,66.6902,7786.0
2024-03-18 14:20:00,66.93,66.94,66.9,66.94,10772.0,66.6902,66.7001,66.6603,66.7001,10772.0
2024-03-18 14:25:00,66.94,67.02,66.93,67.0,11745.0,66.7001,66.7798,66.6902,66.7599,11745.0
2024-03-18 14:30:00,67.0,67.07,66.98,67.05,11695.0,66.7599,66.8297,66.74,66.8097,11695.0
2024-03-18 14:35:00,67.05,67.1,67.03,67.03,13171.0,66.8097,66.8596,66.7898,66.7898,13171.0
2024-03-18 14:40:00,67.05,67.06,66.97,67.01,17866.0,66.8097,66.8197,66.73,66.7699,17866.0
2024-03-18 14:45:00,67.01,67.01,66.93,66.96,9205.0,66.7699,66.7699,66.6902,66.7201,9205.0
2024-03-18 14:50:00,66.95,66.98,66.94,66.96,14432.0,66.7101,66.74,66.7001,66.7201,14432.0
2024-03-18 14:55:00,66.96,66.98,66.95,66.96,7700.0,66.7201,66.74,66.7101,66.7201,7700.0
2024-03-18 15:00:00,66.96,66.98,66.94,66.98,12535.0,66.7201,66.74,66.7001,66.74,12535.0
2024-03-18 15:05:00,66.97,66.99,66.95,66.96,11699.0,66.73,66.7499,66.7101,66.7201,11699.0
2024-03-18 15:10:00,66.97,66.99,66.96,66.97,31694.0,66.73,66.7499,66.7201,66.73,31694.0
2024-03-18 15:15:00,66.98,67.03,66.97,67.0,19200.0,66.74,66.7898,66.73,66.7599,19200.0
2024-03-18 15:20:00,67.01,67.03,66.94,66.94,27964.0,66.7699,66.7898,66.7001,66.7001,27964.0
2024-03-18 15:25:00,66.94,66.94,66.86,66.92,32770.0,66.7001,66.7001,66.6204,66.6802,32770.0
2024-03-18 15:30:00,66.92,67.03,66.91,66.95,36991.0,66.6802,66.7898,66.6702,66.7101,36991.0
2024-03-18 15:35:00,66.96,66.97,66.86,66.87,31527.0,66.7201,66.73,66.6204,66.6304,31527.0
2024-03-18 15:40:00,66.86,66.86,66.72,66.73,22500.0,66.6204,66.6204,66.4809,66.4909,22500.0
2024-03-18 15:45:00,66.72,66.72,66.62,66.64,33396.0,66.4809,66.4809,66.3813,66.4012,33396.0
2024-03-18 15:50:00,66.64,66.77,66.58,66.76,79439.0,66.4012,66.5307,66.3414,66.5208,79439.0
2024-03-18 15:55:00,66.77,66.8,66.67,66.7,216130.0,66.5307,66.5606,66.4311,66.461,216130.0
2024-03-19 09:30:00,66.93,67.15,66.85,66.87,22798.0,66.6902,66.9094,66.6104,66.6304,22798.0
2024-03-19 09:35:00,66.81,66.84,66.58,66.65,16769.0,66.5706,66.6005,66.3414,66.4112,16769.0
2024-03-19 09:40:00,66.67,66.86,66.66,66.84,28373.0,66.4311,66.6204,66.4211,66.6005,28373.0
2024-03-19 09:45:00,66.83,66.92,66.7,66.74,18138.0,66.5905,66.6802,66.461,66.5008,18138.0
2024-03-19 09:50:00,66.74,66.75,66.56,66.71,155584.0,66.5008,66.5108,66.3215,66.4709,155584.0
2024-03-19 09:55:00,66.7,66.82,66.66,66.81,30571.0,66.461,66.5806,66.4211,66.5706,30571.0
2024-03-19 10:00:00,66.81,66.88,66.71,66.73,52672.0,66.5706,66.6403,66.4709,66.4909,52672.0
2024-03-19 10:05:00,66.73,66.75,66.7,66.71,11396.0,66.4909,66.5108,66.461,66.4709,11396.0
2024-03-19 10:10:00,66.72,66.79,66.65,66.68,8245.0,66.4809,66.5507,66.4112,66.4411,8245.0
2024-03-19 10:15:00,66.69,66.69,66.53,66.56,13531.0,66.451,66.451,66.2916,66.3215,13531.0
2024-03-19 10:20:00,66.58,66.61,66.49,66.54,12948.0,66.3414,66.3713,66.2517,66.3016,12948.0
2024-03-19 10:25:00,66.54,66.59,66.46,66.5,13672.0,66.3016,66.3514,66.2218,66.2617,13672.0
2024-03-19 10:30:00,66.5,66.6,66.46,66.57,24610.0,66.2617,66.3613,66.2218,66.3314,24610.0
2024-03-19 10:35:00,66.56,66.67,66.55,66.66,16013.0,66.3215,66.4311,66.3115,66.4211,16013.0
2024-03-19 10:40:00,66.65,66.71,66.62,66.64,33002.0,66.4112,66.4709,66.3813,66.4012,33002.0
2024-03-19 10:45:00,66.65,66.67,66.59,66.65,24253.0,66.4112,66.4311,66.3514,66.4112,24253.0
2024-03-19 10:50:00,66.65,66.73,66.58,66.68,158493.0,66.4112,66.4909,66.3414,66.4411,158493.0
2024-03-19 10:55:00,66.66,66.71,66.63,66.7,9597.0,66.4211,66.4709,66.3912,66.461,9597.0
2024-03-19 11:00:00,66.7,66.75,66.69,66.74,14047.0,66.461,66.5108,66.451,66.5008,14047.0
2024-03-19 11:05:00,66.73,66.76,66.72,66.75,24085.0,66.4909,66.5208,66.4809,66.5108,24085.0
2024-03-19 11:10:00,66.76,66.78,66.72,66.72,25393.0,66.5208,66.5407,66.4809,66.4809,25393.0
2024-03-19 11:15:00,66.72,66.8,66.72,66.8,25618.0,66.4809,66.5606,66.4809,66.5606,25618.0
2024-03-19 11:20:00,66.79,66.8,66.71,66.71,14604.0,66.5507,66.5606,66.4709,66.4709,14604.0
2024-03-19 11:25:00,66.72,66.84,66.72,66.84,9145.0,66.4809,66.6005,66.4809,66.6005,9145.0
2024-03-19 11:30:00,66.84,66.93,66.83,66.87,18575.0,66.6005,66.6902,66.5905,66.6304,18575.0
2024-03-19 11:35:00,66.88,66.92,66.86,66.91,12147.0,66.6403,66.6802,66.6204,66.6702,12147.0
2024-03-19 11:40:00,66.91,66.94,66.9,66.9,9465.0,66.6702,66.7001,66.6603,66.6603,9465.0
2024-03-19 11:45:00,66.91,66.95,66.85,66.95,18973.0,66.6702,66.7101,66.6104,66.7101,18973.0
2024-03-19 11:50:00,66.95,66.95,66.89,66.9,8319.0,66.7101,66.7101,66.6503,66.6603,8319.0
2024-03-19 11:55:00,66.91,67.06,66.91,67.06,26636.0,66.6702,66.8197,66.6702,66.8197,26636.0
2024-03-19 12:00:00,67.06,67.11,67.06,67.11,11757.0,66.8197,66.8695,66.8197,66.8695,11757.0
2024-03-19 12:05:00,67.12,67.16,67.09,67.16,14461.0,66.8795,66.9193,66.8496,66.9193,14461.0
2024-03-19 12:10:00,67.16,67.18,67.12,67.16,18528.0,66.9193,66.9393,66.8795,66.9193,18528.0
2024-03-19 12:15:00,67.16,67.28,67.14,67.24,20774.0,66.9193,67.0389,66.8994,66.999,20774.0
2024-03-19 12:20:00,67.25,67.26,67.18,67.26,20001.0,67.009,67.019,66.9393,67.019,20001.0
2024-03-19 12:25:00,67.27,67.39,67.25,67.36,27067.0,67.0289,67.1485,67.009,67.1186,27067.0
2024-03-19 12:30:00,67.37,67.38,67.28,67.28,11257.0,67.1286,67.1385,67.0389,67.0389,11257.0
2024-03-19 12:35:00,67.28,67.29,67.2,67.23,11301.0,67.0389,67.0489,66.9592,66.9891,11301.0
2024-03-19 12:40:00,67.23,67.23,67.18,67.21,12369.0,66.9891,66.9891,66.9393,66.9692,12369.0
2024-03-19 12:45:00,67.23,67.25,67.12,67.13,6798.0,66.9891,67.009,66.8795,66.8894,6798.0
2024-03-19 12:50:00,67.13,67.14,67.04,67.07,17388.0,66.8894,66.8994,66.7998,66.8297,17388.0
2024-03-19 12:55:00,67.08,67.12,67.01,67.12,19553.0,66.8396,66.8795,66.7699,66.8795,19553.0
2024-03-19 13:00:00,67.12,67.14,67.02,67.04,12034.0,66.8795,66.8994,66.7798,66.7998,12034.0
2024-03-19 13:05:00,67.02,67.03,66.92,66.92,13886.0,66.7798,66.7898,66.6802,66.6802,13886.0
2024-03-19 13:10:00,66.91,67.02,66.91,66.95,13168.0,66.6702,66.7798,66.6702,66.7101,13168.0
2024-03-19 13:15:00,66.95,66.99,66.94,66.96,8654.0,66.7101,66.7499,66.7001,66.7201,8654.0
2024-03-19 13:20:00,66.96,66.98,66.91,66.94,11771.0,66.7201,66.74,66.6702,66.7001,11771.0
2024-03-19 13:25:00,66.95,66.98,66.93,66.98,8994.0,66.7101,66.74,66.6902,66.74,8994.0
2024-03-19 13:30:00,66.98,67.02,66.96,66.97,11798.0,66.74,66.7798,66.7201,66.73,11798.0
2024-03-19 13:35:00,66.97,66.98,66.91,66.97,12111.0,66.73,66.74,66.6702,66.73,12111.0
2024-03-19 13:40:00,66.97,67.0,66.97,66.99,7753.0,66.73,66.7599,66.73,66.7499,7753.0
2024-03-19 13:45:00,66.98,67.02,66.96,67.0,10021.0,66.74,66.7798,66.7201,66.7599,10021.0
2024-03-19 13:50:00,67.01,67.02,66.93,66.95,11598.0,66.7699,66.7798,66.6902,66.7101,11598.0
2024-03-19 13:55:00,66.97,66.99,66.96,66.99,6424.0,66.73,66.7499,66.7201,66.7499,6424.0
2024-03-19 14:00:00,66.98,66.98,66.92,66.94,10498.0,66.74,66.74,66.6802,66.7001,10498.0
2024-03-19 14:05:00,66.93,67.01,66.93,66.96,12313.0,66.6902,66.7699,66.6902,66.7201,12313.0
2024-03-19 14:10:00,66.95,67.0,66.94,67.0,9982.0,66.7101,66.7599,66.7001,66.7599,9982.0
2024-03-19 14:15:00,66.99,67.04,66.98,66.99,9489.0,66.7499,66.7998,66.74,66.7499,9489.0
2024-03-19 14:20:00,66.98,67.0,66.95,66.98,11210.0,66.74,66.7599,66.7101,66.74,11210.0
2024-03-19 14:25:00,66.98,67.03,66.95,67.03,33723.0,66.74,66.7898,66.7101,66.7898,33723.0
2024-03-19 14:30:00,67.04,67.17,67.04,67.17,13079.0,66.7998,66.9293,66.7998,66.9293,13079.0
2024-03-19 14:35:00,67.17,67.18,67.09,67.13,21716.0,66.9293,66.9393,66.8496,66.8894,21716.0
2024-03-19 14:40:00,67.14,67.17,67.1,67.11,14416.0,66.8994,66.9293,66.8596,66.8695,14416.0
2024-03-19 14:45:00,67.11,67.12,67.08,67.09,6628.0,66.8695,66.8795,66.8396,66.8496,6628.0
2024-03-19 14:50:00,67.09,67.11,67.02,67.03,15182.0,66.8496,66.8695,66.7798,66.7898,15182.0
2024-03-19 14:55:00,67.02,67.04,66.96,66.97,18936.0,66.7798,66.7998,66.7201,66.73,18936.0
2024-03-19 15:00:00,66.97,67.05,66.97,67.0,15413.0,66.73,66.8097,66.73,66.7599,15413.0
2024-03-19 15:05:00,66.99,67.01,66.96,66.97,13160.0,66.7499,66.7699,66.7201,66.73,13160.0
2024-03-19 15:10:00,66.97,66.99,66.96,66.98,13874.0,66.73,66.7499,66.7201,66.74,13874.0
2024-03-19 15:15:00,66.98,67.04,66.93,67.03,10091.0,66.74,66.7998,66.6902,66.7898,10091.0
2024-03-19 15:20:00,67.03,67.04,66.98,66.99,18069.0,66.7898,66.7998,66.74,66.7499,18069.0
2024-03-19 15:25:00,67.0,67.03,66.95,66.97,22882.0,66.7599,66.7898,66.7101,66.73,22882.0
2024-03-19 15:30:00,66.97,67.06,66.96,67.03,28409.0,66.73,66.8197,66.7201,66.7898,28409.0
2024-03-19 15:35:00,67.03,67.06,66.97,67.02,25240.0,66.7898,66.8197,66.73,66.7798,25240.0
2024-03-19 15:40:00,67.02,67.02,66.96,66.98,33907.0,66.7798,66.7798,66.7201,66.74,33907.0
2024-03-19 15:45:00,66.98,67.03,66.95,67.0,45357.0,66.74,66.7898,66.7101,66.7599,45357.0
2024-03-19 15:50:00,67.0,67.09,66.99,67.09,71400.0,66.7599,66.8496,66.7499,66.8496,71400.0
2024-03-19 15:55:00,67.09,67.17,67.08,67.17,217168.0,66.8496,66.9293,66.8396,66.9293,217168.0
2024-03-20 09:30:00,67.11,67.24,67.07,67.09,21869.0,66.8695,66.999,66.8297,66.8496,21869.0
2024-03-20 09:35:00,67.11,67.44,67.1,67.44,25456.0,66.8695,67.1983,66.8596,67.1983,25456.0
2024-03-20 09:40:00,67.47,67.66,67.45,67.62,93930.0,67.2282,67.4175,67.2083,67.3777,93930.0
2024-03-20 09:45:00,67.62,67.63,67.54,67.56,22968.0,67.3777,67.3877,67.298,67.3179,22968.0
2024-03-20 09:50:00,67.56,67.62,67.51,67.59,43153.0,67.3179,67.3777,67.2681,67.3478,43153.0
2024-03-20 09:55:00,67.59,67.68,67.58,67.67,70435.0,67.3478,67.4375,67.3378,67.4275,70435.0
2024-03-20 10:00:00,67.65,67.72,67.64,67.72,36031.0,67.4076,67.4773,67.3976,67.4773,36031.0
2024-03-20 10:05:00,67.72,67.72,67.67,67.72,10296.0,67.4773,67.4773,67.4275,67.4773,10296.0
2024-03-20 10:10:00,67.73,67.75,67.64,67.67,7634.0,67.4873,67.5072,67.3976,67.4275,7634.0
2024-03-20 10:15:00,67.67,67.67,67.61,67.65,188643.0,67.4275,67.4275,67.3677,67.4076,188643.0
2024-03-20 10:20:00,67.66,67.76,67.65,67.75,9088.0,67.4175,67.5172,67.4076,67.5072,9088.0
2024-03-20 10:25:00,67.74,67.81,67.73,67.81,8852.0,67.4973,67.567,67.4873,67.567,8852.0
2024-03-20 10:30:00,67.84,67.87,67.74,67.78,113342.0,67.5969,67.6268,67.4973,67.5371,113342.0
2024-03-20 10:35:00,67.78,67.81,67.72,67.78,7676.0,67.5371,67.567,67.4773,67.5371,7676.0
2024-03-20 10:40:00,67.78,67.89,67.76,67.87,15992.0,67.5371,67.6467,67.5172,67.6268,15992.0
2024-03-20 10:45:00,67.88,67.95,67.88,67.91,7287.0,67.6368,67.7065,67.6368,67.6666,7287.0
2024-03-20 10:50:00,67.91,67.96,67.88,67.91,9536.0,67.6666,67.7165,67.6368,67.6666,9536.0
2024-03-20 10:55:00,67.91,67.93,67.86,67.86,15039.0,67.6666,67.6866,67.6168,67.6168,15039.0
2024-03-20 11:00:00,67.85,67.86,67.75,67.8,12623.0,67.6069,67.6168,67.5072,67.557,12623.0
2024-03-20 11:05:00,67.8,67.8,67.73,67.73,11913.0,67.557,67.557,67.4873,67.4873,11913.0
2024-03-20 11:10:00,67.74,67.76,67.7,67.74,28178.0,67.4973,67.5172,67.4574,67.4973,28178.0
2024-03-20 11:15:00,67.73,67.74,67.7,67.7,9212.0,67.4873,67.4973,67.4574,67.4574,9212.0
2024-03-20 11:20:00,67.7,67.74,67.66,67.67,34674.0,67.4574,67.4973,67.4175,67.4275,34674.0
2024-03-20 11:25:00,67.67,67.73,67.64,67.72,8776.0,67.4275,67.4873,67.3976,67.4773,8776.0
2024-03-20 11:30:00,67.72,67.74,67.64,67.67,23415.0,67.4773,67.4973,67.3976,67.4275,23415.0
2024-03-20 11:35:00,67.67,67.73,67.67,67.71,38880.0,67.4275,67.4873,67.4275,67.4674,38880.0
2024-03-20 11:40:00,67.71,67.72,67.56,67.62,720948.0,67.4674,67.4773,67.3179,67.3777,720948.0
2024-03-20 11:45:00,67.63,67.68,67.43,67.43,34663.0,67.3877,67.4375,67.1884,67.1884,34663.0
2024-03-20 11:50:00,67.45,67.55,67.4,67.54,28888.0,67.2083,67.3079,67.1585,67.298,28888.0
2024-03-20 11:55:00,67.54,67.57,67.46,67.5,105345.0,67.298,67.3279,67.2183,67.2581,105345.0
2024-03-20 12:00:00,67.5,67.52,67.44,67.5,56588.0,67.2581,67.278,67.1983,67.2581,56588.0
2024-03-20 12:05:00,67.51,67.58,67.44,67.55,169552.0,67.2681,67.3378,67.1983,67.3079,169552.0
2024-03-20 12:10:00,67.55,67.59,67.52,67.58,6769.0,67.3079,67.3478,67.278,67.3378,6769.0
2024-03-20 12:15:00,67.58,67.61,67.53,67.53,24502.0,67.3378,67.3677,67.288,67.288,24502.0
2024-03-20 12:20:00,67.52,67.53,67.49,67.52,8683.0,67.278,67.288,67.2482,67.278,8683.0
2024-03-20 12:25:00,67.53,67.6,67.53,67.56,8996.0,67.288,67.3578,67.288,67.3179,8996.0
2024-03-20 12:30:00,67.57,67.57,67.54,67.56,10298.0,67.3279,67.3279,67.298,67.3179,10298.0
2024-03-20 12:35:00,67.54,67.55,67.49,67.53,13707.0,67.298,67.3079,67.2482,67.288,13707.0
2024-03-20 12:40:00,67.54,67.54,67.5,67.5,7908.0,67.298,67.298,67.2581,67.2581,7908.0
2024-03-20 12:45:00,67.51,67.57,67.51,67.55,7879.0,67.2681,67.3279,67.2681,67.3079,7879.0
2024-03-20 12:50:00,67.54,67.61,67.52,67.57,10264.0,67.298,67.3677,67.278,67.3279,10264.0
2024-03-20 12:55:00,67.57,67.62,67.55,67.6,7172.0,67.3279,67.3777,67.3079,67.3578,7172.0
2024-03-20 13:00:00,67.6,67.64,67.59,67.62,5200.0,67.3578,67.3976,67.3478,67.3777,5200.0
2024-03-20 13:05:00,67.64,67.64,67.53,67.53,8934.0,67.3976,67.3976,67.288,67.288,8934.0
2024-03-20 13:10:00,67.53,67.57,67.52,67.52,5801.0,67.288,67.3279,67.278,67.278,5801.0
2024-03-20 13:15:00,67.52,67.56,67.51,67.54,6709.0,67.278,67.3179,67.2681,67.298,6709.0
2024-03-20 13:20:00,67.54,67.54,67.52,67.52,4549.0,67.298,67.298,67.278,67.278,4549.0
2024-03-20 13:25:00,67.52,67.57,67.52,67.53,34904.0,67.278,67.3279,67.278,67.288,34904.0
2024-03-20 13:30:00,67.53,67.55,67.49,67.54,7226.0,67.288,67.3079,67.2482,67.298,7226.0
2024-03-20 13:35:00,67.53,67.53,67.48,67.52,11948.0,67.288,67.288,67.2382,67.278,11948.0
2024-03-20 13:40:00,67.53,67.54,67.44,67.48,43854.0,67.288,67.298,67.1983,67.2382,43854.0
2024-03-20 13:45:00,67.47,67.53,67.47,67.52,15645.0,67.2282,67.288,67.2282,67.278,15645.0
2024-03-20 13:50:00,67.51,67.52,67.37,67.38,29679.0,67.2681,67.278,67.1286,67.1385,29679.0
2024-03-20 13:55:00,67.39,67.39,67.16,67.17,46345.0,67.1485,67.1485,66.9193,66.9293,46345.0
2024-03-20 14:00:00,67.21,67.59,67.21,67.53,63747.0,66.9692,67.3478,66.9692,67.288,63747.0
2024-03-20 14:05:00,67.53,67.63,67.38,67.39,22523.0,67.288,67.3877,67.1385,67.1485,22523.0
2024-03-20 14:10:00,67.41,67.47,67.34,67.39,14832.0,67.1684,67.2282,67.0987,67.1485,14832.0
2024-03-20 14:15:00,67.4,67.4,67.27,67.29,188000.0,67.1585,67.1585,67.0289,67.0489,188000.0
2024-03-20 14:20:00,67.3,67.33,67.23,67.33,45296.0,67.0588,67.0887,66.9891,67.0887,45296.0
2024-03-20 14:25:00,67.33,67.37,67.3,67.36,9777.0,67.0887,67.1286,67.0588,67.1186,9777.0
2024-03-20 14:30:00,67.38,67.39,67.28,67.3,48652.0,67.1385,67.1485,67.0389,67.0588,48652.0
2024-03-20 14:35:00,67.3,67.41,67.28,67.38,146255.0,67.0588,67.1684,67.0389,67.1385,146255.0
2024-03-20 14:40:00,67.39,67.46,67.32,67.38,30770.0,67.1485,67.2183,67.0788,67.1385,30770.0
2024-03-20 14:45:00,67.41,67.54,67.41,67.53,27428.0,67.1684,67.298,67.1684,67.288,27428.0
2024-03-20 14:50:00,67.53,67.55,67.43,67.43,42597.0,67.288,67.3079,67.1884,67.1884,42597.0
2024-03-20 14:55:00,67.46,67.5,67.4,67.45,17970.0,67.2183,67.2581,67.1585,67.2083,17970.0
2024-03-20 15:00:00,67.45,67.57,67.44,67.57,12904.0,67.2083,67.3279,67.1983,67.3279,12904.0
2024-03-20 15:05:00,67.57,67.66,67.53,67.61,26781.0,67.3279,67.4175,67.288,67.3677,26781.0
2024-03-20 15:10:00,67.61,67.66,67.48,67.48,20633.0,67.3677,67.4175,67.2382,67.2382,20633.0
2024-03-20 15:15:00,67.47,67.61,67.46,67.6,50730.0,67.2282,67.3677,67.2183,67.3578,50730.0
2024-03-20 15:20:00,67.59,67.62,67.54,67.61,19431.0,67.3478,67.3777,67.298,67.3677,19431.0
2024-03-20 15:25:00,67.6,67.64,67.55,67.61,18585.0,67.3578,67.3976,67.3079,67.3677,18585.0
2024-03-20 15:30:00,67.6,67.69,67.6,67.63,23758.0,67.3578,67.4474,67.3578,67.3877,23758.0
2024-03-20 15:35:00,67.63,67.64,67.56,67.62,30077.0,67.3877,67.3976,67.3179,67.3777,30077.0
2024-03-20 15:40:00,67.62,67.63,67.56,67.62,79536.0,67.3777,67.3877,67.3179,67.3777,79536.0
2024-03-20 15:45:00,67.62,67.64,67.44,67.45,34121.0,67.3777,67.3976,67.1983,67.2083,34121.0
2024-03-20 15:50:00,67.45,67.52,67.37,67.47,81717.0,67.2083,67.278,67.1286,67.2282,81717.0
2024-03-20 15:55:00,67.47,67.53,67.4,67.53,235488.0,67.2282,67.288,67.1585,67.288,235488.0
2024-03-21 09:30:00,67.81,67.94,67.76,67.91,24270.0,67.567,67.6965,67.5172,67.6666,24270.0
2024-03-21 09:35:00,67.89,67.89,67.53,67.55,20309.0,67.6467,67.6467,67.288,67.3079,20309.0
2024-03-21 09:40:00,67.55,67.59,67.38,67.48,14104.0,67.3079,67.3478,67.1385,67.2382,14104.0
2024-03-21 09:45:00,67.49,67.6,67.17,67.23,378064.0,67.2482,67.3578,66.9293,66.9891,378064.0
2024-03-21 09:50:00,67.23,67.48,67.15,67.48,41279.0,66.9891,67.2382,66.9094,67.2382,41279.0
2024-03-21 09:55:00,67.48,67.66,67.48,67.56,40341.0,67.2382,67.4175,67.2382,67.3179,40341.0
2024-03-21 10:00:00,67.55,67.56,67.37,67.41,23378.0,67.3079,67.3179,67.1286,67.1684,23378.0
2024-03-21 10:05:00,67.4,67.4,67.28,67.33,17778.0,67.1585,67.1585,67.0389,67.0887,17778.0
2024-03-21 10:10:00,67.34,67.37,67.27,67.28,18718.0,67.0987,67.1286,67.0289,67.0389,18718.0
2024-03-21 10:15:00,67.28,67.46,67.28,67.45,19429.0,67.0389,67.2183,67.0389,67.2083,19429.0
2024-03-21 10:20:00,67.45,67.63,67.44,67.48,143744.0,67.2083,67.3877,67.1983,67.2382,143744.0
2024-03-21 10:25:00,67.49,67.61,67.44,67.61,25133.0,67.2482,67.3677,67.1983,67.3677,25133.0
2024-03-21 10:30:00,67.69,67.74,67.6,67.61,27813.0,67.4474,67.4973,67.3578,67.3677,27813.0
2024-03-21 10:35:00,67.61,67.66,67.57,67.62,25943.0,67.3677,67.4175,67.3279,67.3777,25943.0
2024-03-21 10:40:00,67.61,67.81,67.58,67.77,36732.0,67.3677,67.567,67.3378,67.5271,36732.0
2024-03-21 10:45:00,67.78,67.83,67.77,67.79,7308.0,67.5371,67.5869,67.5271,67.5471,7308.0
2024-03-21 10:50:00,67.78,67.91,67.78,67.91,21576.0,67.5371,67.6666,67.5371,67.6666,21576.0
2024-03-21 10:55:00,67.9,67.91,67.86,67.87,14603.0,67.6567,67.6666,67.6168,67.6268,14603.0
2024-03-21 11:00:00,67.87,67.92,67.81,67.84,14861.0,67.6268,67.6766,67.567,67.5969,14861.0
2024-03-21 11:05:00,67.84,67.95,67.82,67.92,19866.0,67.5969,67.7065,67.577,67.6766,19866.0
2024-03-21 11:10:00,67.92,67.95,67.87,67.95,5508.0,67.6766,67.7065,67.6268,67.7065,5508.0
2024-03-21 11:15:00,67.95,67.97,67.82,67.82,17272.0,67.7065,67.7264,67.577,67.577,17272.0
2024-03-21 11:20:00,67.83,67.83,67.68,67.68,16254.0,67.5869,67.5869,67.4375,67.4375,16254.0
2024-03-21 11:25:00,67.66,67.7,67.65,67.65,10653.0,67.4175,67.4574,67.4076,67.4076,10653.0
2024-03-21 11:30:00,67.64,67.69,67.6,67.6,9275.0,67.3976,67.4474,67.3578,67.3578,9275.0
2024-03-21 11:35:00,67.6,67.63,67.5,67.52,23893.0,67.3578,67.3877,67.2581,67.278,23893.0
2024-03-21 11:40:00,67.52,67.64,67.52,67.58,56265.0,67.278,67.3976,67.278,67.3378,56265.0
2024-03-21 11:45:00,67.57,67.57,67.48,67.52,29089.0,67.3279,67.3279,67.2382,67.278,29089.0
2024-03-21 11:50:00,67.51,67.55,67.5,67.52,12206.0,67.2681,67.3079,67.2581,67.278,12206.0
2024-03-21 11:55:00,67.53,67.59,67.53,67.56,62199.0,67.288,67.3478,67.288,67.3179,62199.0
2024-03-21 12:00:00,67.55,67.59,67.53,67.57,18347.0,67.3079,67.3478,67.288,67.3279,18347.0
2024-03-21 12:05:00,67.57,67.59,67.55,67.55,22932.0,67.3279,67.3478,67.3079,67.3079,22932.0
2024-03-21 12:10:00,67.55,67.63,67.54,67.63,6107.0,67.3079,67.3877,67.298,67.3877,6107.0
2024-03-21 12:15:00,67.63,67.67,67.59,67.59,8834.0,67.3877,67.4275,67.3478,67.3478,8834.0
2024-03-21 12:20:00,67.59,67.66,67.59,67.65,3206.0,67.3478,67.4175,67.3478,67.4076,3206.0
2024-03-21 12:25:00,67.66,67.72,67.65,67.66,14547.0,67.4175,67.4773,67.4076,67.4175,14547.0
2024-03-21 12:30:00,67.66,67.66,67.58,67.59,6540.0,67.4175,67.4175,67.3378,67.3478,6540.0
2024-03-21 12:35:00,67.59,67.62,67.56,67.58,6733.0,67.3478,67.3777,67.3179,67.3378,6733.0
2024-03-21 12:40:00,67.6,67.6,67.55,67.56,8032.0,67.3578,67.3578,67.3079,67.3179,8032.0
2024-03-21 12:45:00,67.57,67.6,67.57,67.6,3386.0,67.3279,67.3578,67.3279,67.3578,3386.0
2024-03-21 12:50:00,67.61,67.64,67.59,67.61,27515.0,67.3677,67.3976,67.3478,67.3677,27515.0
2024-03-21 12:55:00,67.61,67.62,67.57,67.62,23273.0,67.3677,67.3777,67.3279,67.3777,23273.0
2024-03-21 13:00:00,67.61,67.64,67.58,67.61,13845.0,67.3677,67.3976,67.3378,67.3677,13845.0
2024-03-21 13:05:00,67.61,67.61,67.56,67.58,8900.0,67.3677,67.3677,67.3179,67.3378,8900.0
2024-03-21 13:10:00,67.59,67.6,67.56,67.59,4601.0,67.3478,67.3578,67.3179,67.3478,4601.0
2024-03-21 13:15:00,67.58,67.62,67.57,67.57,12023.0,67.3378,67.3777,67.3279,67.3279,12023.0
2024-03-21 13:20:00,67.58,67.58,67.47,67.51,45944.0,67.3378,67.3378,67.2282,67.2681,45944.0
2024-03-21 13:25:00,67.52,67.55,67.49,67.52,9577.0,67.278,67.3079,67.2482,67.278,9577.0
2024-03-21 13:30:00,67.52,67.58,67.5,67.58,7951.0,67.278,67.3378,67.2581,67.3378,7951.0
2024-03-21 13:35:00,67.58,67.59,67.55,67.59,4386.0,67.3378,67.3478,67.3079,67.3478,4386.0
2024-03-21 13:40:00,67.59,67.61,67.59,67.61,8106.0,67.3478,67.3677,67.3478,67.3677,8106.0
2024-03-21 13:45:00,67.61,67.61,67.58,67.61,11238.0,67.3677,67.3677,67.3378,67.3677,11238.0
2024-03-21 13:50:00,67.61,67.62,67.58,67.58,10471.0,67.3677,67.3777,67.3378,67.3378,10471.0
2024-03-21 13:55:00,67.6,67.66,67.6,67.61,9745.0,67.3578,67.4175,67.3578,67.3677,9745.0
2024-03-21 14:00:00,67.59,67.6,67.56,67.56,9432.0,67.3478,67.3578,67.3179,67.3179,9432.0
2024-03-21 14:05:00,67.58,67.58,67.53,67.53,8578.0,67.3378,67.3378,67.288,67.288,8578.0
2024-03-21 14:10:00,67.53,67.54,67.48,67.49,10069.0,67.288,67.298,67.2382,67.2482,10069.0
2024-03-21 14:15:00,67.48,67.53,67.46,67.5,8218.0,67.2382,67.288,67.2183,67.2581,8218.0
2024-03-21 14:20:00,67.48,67.51,67.47,67.48,11840.0,67.2382,67.2681,67.2282,67.2382,11840.0
2024-03-21 14:25:00,67.48,67.54,67.48,67.51,9431.0,67.2382,67.298,67.2382,67.2681,9431.0
2024-03-21 14:30:00,67.51,67.51,67.43,67.43,7549.0,67.2681,67.2681,67.1884,67.1884,7549.0
2024-03-21 14:35:00,67.41,67.41,67.37,67.38,18294.0,67.1684,67.1684,67.1286,67.1385,18294.0
2024-03-21 14:40:00,67.37,67.42,67.35,67.42,12458.0,67.1286,67.1784,67.1087,67.1784,12458.0
2024-03-21 14:45:00,67.44,67.51,67.43,67.46,17911.0,67.1983,67.2681,67.1884,67.2183,17911.0
2024-03-21 14:50:00,67.45,67.52,67.42,67.52,99616.0,67.2083,67.278,67.1784,67.278,99616.0
2024-03-21 14:55:00,67.52,67.52,67.43,67.44,11515.0,67.278,67.278,67.1884,67.1983,11515.0
2024-03-21 15:00:00,67.44,67.52,67.43,67.52,11304.0,67.1983,67.278,67.1884,67.278,11304.0
2024-03-21 15:05:00,67.52,67.54,67.49,67.51,23814.0,67.278,67.298,67.2482,67.2681,23814.0
2024-03-21 15:10:00,67.5,67.52,67.49,67.5,9391.0,67.2581,67.278,67.2482,67.2581,9391.0
2024-03-21 15:15:00,67.5,67.64,67.49,67.59,18321.0,67.2581,67.3976,67.2482,67.3478,18321.0
2024-03-21 15:20:00,67.59,67.63,67.57,67.63,23020.0,67.3478,67.3877,67.3279,67.3877,23020.0
2024-03-21 15:25:00,67.63,67.72,67.63,67.71,14603.0,67.3877,67.4773,67.3877,67.4674,14603.0
2024-03-21 15:30:00,67.71,67.72,67.64,67.65,22292.0,67.4674,67.4773,67.3976,67.4076,22292.0
2024-03-21 15:35:00,67.64,67.64,67.59,67.6,18744.0,67.3976,67.3976,67.3478,67.3578,18744.0
2024-03-21 15:40:00,67.6,67.71,67.59,67.65,25781.0,67.3578,67.4674,67.3478,67.4076,25781.0
2024-03-21 15:45:00,67.65,67.66,67.56,67.57,26684.0,67.4076,67.4175,67.3179,67.3279,26684.0
2024-03-21 15:50:00,67.57,67.65,67.57,67.63,49171.0,67.3279,67.4076,67.3279,67.3877,49171.0
2024-03-21 15:55:00,67.63,67.71,67.61,67.67,230619.0,67.3877,67.4674,67.3677,67.4275,230619.0
2024-03-22 09:30:00,67.64,67.87,67.52,67.74,18815.0,67.3976,67.6268,67.278,67.4973,18815.0
2024-03-22 09:35:00,67.74,67.89,67.68,67.88,10048.0,67.4973,67.6467,67.4375,67.6368,10048.0
2024-03-22 09:40:00,67.93,67.94,67.83,67.84,9034.0,67.6866,67.6965,67.5869,67.5969,9034.0
2024-03-22 09:45:00,67.84,67.85,67.75,67.77,8586.0,67.5969,67.6069,67.5072,67.5271,8586.0
2024-03-22 09:50:00,67.81,67.81,67.7,67.73,8630.0,67.567,67.567,67.4574,67.4873,8630.0
2024-03-22 09:55:00,67.72,67.76,67.66,67.7,7746.0,67.4773,67.5172,67.4175,67.4574,7746.0
2024-03-22 10:00:00,67.7,67.76,67.7,67.76,8227.0,67.4574,67.5172,67.4574,67.5172,8227.0
2024-03-22 10:05:00,67.75,67.81,67.73,67.75,15354.0,67.5072,67.567,67.4873,67.5072,15354.0
2024-03-22 10:10:00,67.75,67.77,67.67,67.7,21123.0,67.5072,67.5271,67.4275,67.4574,21123.0
2024-03-22 10:15:00,67.69,67.71,67.64,67.68,9362.0,67.4474,67.4674,67.3976,67.4375,9362.0
2024-03-22 10:20:00,67.69,67.76,67.68,67.75,21774.0,67.4474,67.5172,67.4375,67.5072,21774.0
2024-03-22 10:25:00,67.74,67.85,67.74,67.81,20525.0,67.4973,67.6069,67.4973,67.567,20525.0
2024-03-22 10:30:00,67.81,67.83,67.78,67.81,7249.0,67.567,67.5869,67.5371,67.567,7249.0
2024-03-22 10:35:00,67.81,67.84,67.77,67.8,8430.0,67.567,67.5969,67.5271,67.557,8430.0
2024-03-22 10:40:00,67.81,67.82,67.75,67.78,6839.0,67.567,67.577,67.5072,67.5371,6839.0
2024-03-22 10:45:00,67.78,67.8,67.76,67.8,9393.0,67.5371,67.557,67.5172,67.557,9393.0
2024-03-22 10:50:00,67.8,67.83,67.78,67.78,6303.0,67.557,67.5869,67.5371,67.5371,6303.0
2024-03-22 10:55:00,67.79,67.79,67.72,67.77,23955.0,67.5471,67.5471,67.4773,67.5271,23955.0
2024-03-22 11:00:00,67.77,67.8,67.72,67.76,17302.0,67.5271,67.557,67.4773,67.5172,17302.0
2024-03-22 11:05:00,67.76,67.78,67.74,67.75,10347.0,67.5172,67.5371,67.4973,67.5072,10347.0
2024-03-22 11:10:00,67.76,67.79,67.75,67.76,5988.0,67.5172,67.5471,67.5072,67.5172,5988.0
2024-03-22 11:15:00,67.76,67.77,67.75,67.76,5384.0,67.5172,67.5271,67.5072,67.5172,5384.0
2024-03-22 11:20:00,67.77,67.79,67.74,67.77,10341.0,67.5271,67.5471,67.4973,67.5271,10341.0
2024-03-22 11:25:00,67.76,67.78,67.72,67.78,9960.0,67.5172,67.5371,67.4773,67.5371,9960.0
2024-03-22 11:30:00,67.78,67.94,67.78,67.91,28021.0,67.5371,67.6965,67.5371,67.6666,28021.0
2024-03-22 11:35:00,67.91,67.94,67.81,67.9,57396.0,67.6666,67.6965,67.567,67.6567,57396.0
2024-03-22 11:40:00,67.91,68.0,67.88,68.0,41534.0,67.6666,67.7563,67.6368,67.7563,41534.0
2024-03-22 11:45:00,68.01,68.08,67.96,67.97,42528.0,67.7663,67.836,67.7165,67.7264,42528.0
2024-03-22 11:50:00,67.99,68.11,67.98,68.08,27426.0,67.7464,67.8659,67.7364,67.836,27426.0
2024-03-22 11:55:00,68.08,68.19,68.06,68.13,60063.0,67.836,67.9456,67.8161,67.8859,60063.0
2024-03-22 12:00:00,68.13,68.22,68.13,68.22,20137.0,67.8859,67.9755,67.8859,67.9755,20137.0
2024-03-22 12:05:00,68.23,68.25,68.2,68.2,13814.0,67.9855,68.0054,67.9556,67.9556,13814.0
2024-03-22 12:10:00,68.2,68.26,68.14,68.16,53170.0,67.9556,68.0154,67.8958,67.9158,53170.0
2024-03-22 12:15:00,68.16,68.26,68.15,68.16,40902.0,67.9158,68.0154,67.9058,67.9158,40902.0
2024-03-22 12:20:00,68.15,68.19,68.04,68.05,25138.0,67.9058,67.9456,67.7962,67.8061,25138.0
2024-03-22 12:25:00,68.05,68.08,68.0,68.02,6154.0,67.8061,67.836,67.7563,67.7763,6154.0
2024-03-22 12:30:00,68.01,68.03,67.88,67.89,21364.0,67.7663,67.7862,67.6368,67.6467,21364.0
2024-03-22 12:35:00,67.9,68.01,67.89,68.01,19304.0,67.6567,67.7663,67.6467,67.7663,19304.0
2024-03-22 12:40:00,68.01,68.1,68.0,68.09,13275.0,67.7663,67.856,67.7563,67.846,13275.0
2024-03-22 12:45:00,68.09,68.15,68.06,68.08,30918.0,67.846,67.9058,67.8161,67.836,30918.0
2024-03-22 12:50:00,68.08,68.13,68.07,68.1,8544.0,67.836,67.8859,67.8261,67.856,8544.0
2024-03-22 12:55:00,68.1,68.12,68.07,68.09,10120.0,67.856,67.8759,67.8261,67.846,10120.0
2024-03-22 13:00:00,68.09,68.1,68.04,68.06,15043.0,67.846,67.856,67.7962,67.8161,15043.0
2024-03-22 13:05:00,68.07,68.19,68.05,68.19,41420.0,67.8261,67.9456,67.8061,67.9456,41420.0
2024-03-22 13:10:00,68.19,68.2,68.07,68.07,23535.0,67.9456,67.9556,67.8261,67.8261,23535.0
2024-03-22 13:15:00,68.08,68.17,68.07,68.13,21224.0,67.836,67.9257,67.8261,67.8859,21224.0
2024-03-22 13:20:00,68.13,68.16,68.1,68.11,11758.0,67.8859,67.9158,67.856,67.8659,11758.0
2024-03-22 13:25:00,68.09,68.11,68.09,68.11,4637.0,67.846,67.8659,67.846,67.8659,4637.0
2024-03-22 13:30:00,68.12,68.2,68.11,68.2,17694.0,67.8759,67.9556,67.8659,67.9556,17694.0
2024-03-22 13:35:00,68.2,68.21,68.14,68.15,13378.0,67.9556,67.9656,67.8958,67.9058,13378.0
2024-03-22 13:40:00,68.14,68.19,68.14,68.18,7212.0,67.8958,67.9456,67.8958,67.9357,7212.0
2024-03-22 13:45:00,68.19,68.19,68.15,68.17,12688.0,67.9456,67.9456,67.9058,67.9257,12688.0
2024-03-22 13:50:00,68.17,68.26,68.17,68.25,17985.0,67.9257,68.0154,67.9257,68.0054,17985.0
2024-03-22 13:55:00,68.25,68.31,68.24,68.31,12787.0,68.0054,68.0652,67.9955,68.0652,12787.0
2024-03-22 14:00:00,68.3,68.34,68.29,68.29,21593.0,68.0553,68.0951,68.0453,68.0453,21593.0
2024-03-22 14:05:00,68.28,68.34,68.27,68.27,25251.0,68.0353,68.0951,68.0254,68.0254,25251.0
2024-03-22 14:10:00,68.27,68.31,68.27,68.3,10562.0,68.0254,68.0652,68.0254,68.0553,10562.0
2024-03-22 14:15:00,68.31,68.31,68.23,68.23,20186.0,68.0652,68.0652,67.9855,67.9855,20186.0
2024-03-22 14:20:00,68.23,68.29,68.21,68.25,18546.0,67.9855,68.0453,67.9656,68.0054,18546.0
2024-03-22 14:25:00,68.31,68.33,68.3,68.31,16358.0,68.0652,68.0851,68.0553,68.0652,16358.0
2024-03-22 14:30:00,68.31,68.34,68.3,68.34,17521.0,68.0652,68.0951,68.0553,68.0951,17521.0
2024-03-22 14:35:00,68.34,68.37,68.33,68.37,9836.0,68.0951,68.125,68.0851,68.125,9836.0
2024-03-22 14:40:00,68.37,68.37,68.22,68.29,38552.0,68.125,68.125,67.9755,68.0453,38552.0
2024-03-22 14:45:00,68.3,68.34,68.3,68.31,21561.0,68.0553,68.0951,68.0553,68.0652,21561.0
2024-03-22 14:50:00,68.31,68.37,68.29,68.3,36922.0,68.0652,68.125,68.0453,68.0553,36922.0
2024-03-22 14:55:00,68.3,68.32,68.26,68.29,12161.0,68.0553,68.0752,68.0154,68.0453,12161.0
2024-03-22 15:00:00,68.3,68.3,68.26,68.27,13388.0,68.0553,68.0553,68.0154,68.0254,13388.0
2024-03-22 15:05:00,68.26,68.26,68.2,68.25,24919.0,68.0154,68.0154,67.9556,68.0054,24919.0
2024-03-22 15:10:00,68.25,68.26,68.19,68.23,36053.0,68.0054,68.0154,67.9456,67.9855,36053.0
2024-03-22 15:15:00,68.23,68.26,68.19,68.25,22181.0,67.9855,68.0154,67.9456,68.0054,22181.0
2024-03-22 15:20:00,68.25,68.27,68.18,68.18,37311.0,68.0054,68.0254,67.9357,67.9357,37311.0
2024-03-22 15:25:00,68.19,68.25,68.15,68.15,33037.0,67.9456,68.0054,67.9058,67.9058,33037.0
2024-03-22 15:30:00,68.16,68.27,68.12,68.27,33720.0,67.9158,68.0254,67.8759,68.0254,33720.0
2024-03-22 15:35:00,68.27,68.27,68.1,68.11,36846.0,68.0254,68.0254,67.856,67.8659,36846.0
2024-03-22 15:40:00,68.12,68.12,67.98,68.02,48677.0,67.8759,67.8759,67.7364,67.7763,48677.0
2024-03-22 15:45:00,68.03,68.15,68.02,68.15,57832.0,67.7862,67.9058,67.7763,67.9058,57832.0
2024-03-22 15:50:00,68.14,68.26,68.12,68.26,79028.0,67.8958,68.0154,67.8759,68.0154,79028.0
2024-03-22 15:55:00,68.26,68.28,68.08,68.09,286724.0,68.0154,68.0353,67.836,67.846,286724.0
2024-03-25 09:30:00,68.29,68.38,68.13,68.25,31838.0,68.0453,68.135,67.8859,68.0054,31838.0
2024-03-25 09:35:00,68.27,68.28,68.13,68.26,6431.0,68.0254,68.0353,67.8859,68.0154,6431.0
2024-03-25 09:40:00,68.27,68.32,68.16,68.27,16553.0,68.0254,68.0752,67.9158,68.0254,16553.0
2024-03-25 09:45:00,68.3,68.33,68.05,68.05,21876.0,68.0553,68.0851,67.8061,67.8061,21876.0
2024-03-25 09:50:00,68.06,68.13,68.06,68.1,6239.0,67.8161,67.8859,67.8161,67.856,6239.0
2024-03-25 09:55:00,68.12,68.13,67.99,68.0,6486.0,67.8759,67.8859,67.7464,67.7563,6486.0
2024-03-25 10:00:00,68.0,68.13,67.99,68.1,11083.0,67.7563,67.8859,67.7464,67.856,11083.0
2024-03-25 10:05:00,68.09,68.14,68.07,68.1,7464.0,67.846,67.8958,67.8261,67.856,7464.0
2024-03-25 10:10:00,68.1,68.13,68.06,68.11,10838.0,67.856,67.8859,67.8161,67.8659,10838.0
2024-03-25 10:15:00,68.13,68.17,68.11,68.12,4711.0,67.8859,67.9257,67.8659,67.8759,4711.0
2024-03-25 10:20:00,68.11,68.21,68.09,68.2,6040.0,67.8659,67.9656,67.846,67.9556,6040.0
2024-03-25 10:25:00,68.21,68.22,68.14,68.15,8420.0,67.9656,67.9755,67.8958,67.9058,8420.0
2024-03-25 10:30:00,68.15,68.16,68.08,68.11,4379.0,67.9058,67.9158,67.836,67.8659,4379.0
2024-03-25 10:35:00,68.11,68.14,68.08,68.14,6030.0,67.8659,67.8958,67.836,67.8958,6030.0
2024-03-25 10:40:00,68.15,68.15,68.09,68.1,11217.0,67.9058,67.9058,67.846,67.856,11217.0
2024-03-25 10:45:00,68.1,68.1,68.04,68.04,6764.0,67.856,67.856,67.7962,67.7962,6764.0
2024-03-25 10:50:00,68.04,68.08,68.04,68.06,4989.0,67.7962,67.836,67.7962,67.8161,4989.0
2024-03-25 10:55:00,68.07,68.09,68.02,68.06,7545.0,67.8261,67.846,67.7763,67.8161,7545.0
2024-03-25 11:00:00,68.07,68.08,67.99,68.0,9950.0,67.8261,67.836,67.7464,67.7563,9950.0
2024-03-25 11:05:00,68.0,68.09,67.99,68.08,5426.0,67.7563,67.846,67.7464,67.836,5426.0
2024-03-25 11:10:00,68.07,68.09,68.04,68.04,6577.0,67.8261,67.846,67.7962,67.7962,6577.0
2024-03-25 11:15:00,68.03,68.1,68.03,68.06,9208.0,67.7862,67.856,67.7862,67.8161,9208.0
2024-03-25 11:20:00,68.05,68.06,68.02,68.06,5772.0,67.8061,67.8161,67.7763,67.8161,5772.0
2024-03-25 11:25:00,68.06,68.14,68.06,68.11,6661.0,67.8161,67.8958,67.8161,67.8659,6661.0
2024-03-25 11:30:00,68.1,68.1,68.05,68.08,7222.0,67.856,67.856,67.8061,67.836,7222.0
2024-03-25 11:35:00,68.08,68.12,68.04,68.05,9828.0,67.836,67.8759,67.7962,67.8061,9828.0
2024-03-25 11:40:00,68.05,68.07,68.01,68.05,7275.0,67.8061,67.8261,67.7663,67.8061,7275.0
2024-03-25 11:45:00,68.03,68.03,67.98,67.98,5918.0,67.7862,67.7862,67.7364,67.7364,5918.0
2024-03-25 11:50:00,67.98,67.99,67.94,67.95,7696.0,67.7364,67.7464,67.6965,67.7065,7696.0
2024-03-25 11:55:00,67.95,67.95,67.88,67.9,6817.0,67.7065,67.7065,67.6368,67.6567,6817.0
2024-03-25 12:00:00,67.89,67.92,67.83,67.84,5460.0,67.6467,67.6766,67.5869,67.5969,5460.0
2024-03-25 12:05:00,67.84,67.87,67.79,67.81,25629.0,67.5969,67.6268,67.5471,67.567,25629.0
2024-03-25 12:10:00,67.8,67.82,67.7,67.7,5750.0,67.557,67.577,67.4574,67.4574,5750.0
2024-03-25 12:15:00,67.72,67.76,67.69,67.72,13136.0,67.4773,67.5172,67.4474,67.4773,13136.0
2024-03-25 12:20:00,67.72,67.72,67.69,67.7,3580.0,67.4773,67.4773,67.4474,67.4574,3580.0
2024-03-25 12:25:00,67.7,67.71,67.6,67.61,6663.0,67.4574,67.4674,67.3578,67.3677,6663.0
2024-03-25 12:30:00,67.6,67.62,67.55,67.58,8285.0,67.3578,67.3777,67.3079,67.3378,8285.0
2024-03-25 12:35:00,67.55,67.57,67.54,67.55,3996.0,67.3079,67.3279,67.298,67.3079,3996.0
2024-03-25 12:40:00,67.54,67.54,67.51,67.52,7780.0,67.298,67.298,67.2681,67.278,7780.0
2024-03-25 12:45:00,67.52,67.62,67.51,67.59,10592.0,67.278,67.3777,67.2681,67.3478,10592.0
2024-03-25 12:50:00,67.58,67.67,67.57,67.62,16648.0,67.3378,67.4275,67.3279,67.3777,16648.0
2024-03-25 12:55:00,67.63,67.65,67.61,67.61,6501.0,67.3877,67.4076,67.3677,67.3677,6501.0
2024-03-25 13:00:00,67.62,67.64,67.59,67.59,6541.0,67.3777,67.3976,67.3478,67.3478,6541.0
2024-03-25 13:05:00,67.59,67.67,67.58,67.67,5035.0,67.3478,67.4275,67.3378,67.4275,5035.0
2024-03-25 13:10:00,67.68,67.7,67.65,67.67,8605.0,67.4375,67.4574,67.4076,67.4275,8605.0
2024-03-25 13:15:00,67.67,67.7,67.65,67.68,8584.0,67.4275,67.4574,67.4076,67.4375,8584.0
2024-03-25 13:20:00,67.69,67.72,67.66,67.71,7424.0,67.4474,67.4773,67.4175,67.4674,7424.0
2024-03-25 13:25:00,67.7,67.74,67.7,67.73,5478.0,67.4574,67.4973,67.4574,67.4873,5478.0
2024-03-25 13:30:00,67.73,67.79,67.73,67.78,14621.0,67.4873,67.5471,67.4873,67.5371,14621.0
2024-03-25 13:35:00,67.77,67.78,67.67,67.68,6963.0,67.5271,67.5371,67.4275,67.4375,6963.0
2024-03-25 13:40:00,67.69,67.73,67.67,67.7,9193.0,67.4474,67.4873,67.4275,67.4574,9193.0
2024-03-25 13:45:00,67.7,67.75,67.7,67.72,5701.0,67.4574,67.5072,67.4574,67.4773,5701.0
2024-03-25 13:50:00,67.71,67.72,67.69,67.7,3144.0,67.4674,67.4773,67.4474,67.4574,3144.0
2024-03-25 13:55:00,67.7,67.73,67.69,67.73,6962.0,67.4574,67.4873,67.4474,67.4873,6962.0
2024-03-25 14:00:00,67.73,67.78,67.72,67.78,3643.0,67.4873,67.5371,67.4773,67.5371,3643.0
2024-03-25 14:05:00,67.78,67.78,67.72,67.73,9112.0,67.5371,67.5371,67.4773,67.4873,9112.0
2024-03-25 14:10:00,67.72,67.72,67.61,67.63,11461.0,67.4773,67.4773,67.3677,67.3877,11461.0
2024-03-25 14:15:00,67.62,67.65,67.56,67.57,8997.0,67.3777,67.4076,67.3179,67.3279,8997.0
2024-03-25 14:20:00,67.57,67.57,67.53,67.55,7859.0,67.3279,67.3279,67.288,67.3079,7859.0
2024-03-25 14:25:00,67.55,67.6,67.54,67.59,12564.0,67.3079,67.3578,67.298,67.3478,12564.0
2024-03-25 14:30:00,67.58,67.62,67.57,67.59,7808.0,67.3378,67.3777,67.3279,67.3478,7808.0
2024-03-25 14:35:00,67.6,67.62,67.58,67.61,7819.0,67.3578,67.3777,67.3378,67.3677,7819.0
2024-03-25 14:40:00,67.62,67.63,67.44,67.45,13380.0,67.3777,67.3877,67.1983,67.2083,13380.0
2024-03-25 14:45:00,67.45,67.48,67.45,67.45,6847.0,67.2083,67.2382,67.2083,67.2083,6847.0
2024-03-25 14:50:00,67.45,67.46,67.44,67.44,10034.0,67.2083,67.2183,67.1983,67.1983,10034.0
2024-03-25 14:55:00,67.45,67.45,67.38,67.39,11671.0,67.2083,67.2083,67.1385,67.1485,11671.0
2024-03-25 15:00:00,67.38,67.44,67.36,67.42,15727.0,67.1385,67.1983,67.1186,67.1784,15727.0
2024-03-25 15:05:00,67.42,67.53,67.4,67.53,41122.0,67.1784,67.288,67.1585,67.288,41122.0
2024-03-25 15:10:00,67.52,67.6,67.51,67.57,9018.0,67.278,67.3578,67.2681,67.3279,9018.0
2024-03-25 15:15:00,67.57,67.59,67.49,67.51,9270.0,67.3279,67.3478,67.2482,67.2681,9270.0
2024-03-25 15:20:00,67.5,67.62,67.49,67.56,59571.0,67.2581,67.3777,67.2482,67.3179,59571.0
2024-03-25 15:25:00,67.56,67.58,67.53,67.53,9647.0,67.3179,67.3378,67.288,67.288,9647.0
2024-03-25 15:30:00,67.54,67.56,67.51,67.52,14723.0,67.298,67.3179,67.2681,67.278,14723.0
2024-03-25 15:35:00,67.52,67.54,67.41,67.53,19946.0,67.278,67.298,67.1684,67.288,19946.0
2024-03-25 15:40:00,67.54,67.57,67.53,67.53,16715.0,67.298,67.3279,67.288,67.288,16715.0
2024-03-25 15:45:00,67.53,67.54,67.36,67.37,29114.0,67.288,67.298,67.1186,67.1286,29114.0
2024-03-25 15:50:00,67.37,67.4,67.33,67.35,63574.0,67.1286,67.1585,67.0887,67.1087,63574.0
2024-03-25 15:55:00,67.36,67.38,67.28,67.35,123936.0,67.1186,67.1385,67.0389,67.1087,123936.0
2024-03-26 09:30:00,67.47,67.79,67.28,67.57,32212.0,67.2282,67.5471,67.0389,67.3279,32212.0
2024-03-26 09:35:00,67.56,67.56,67.38,67.41,19468.0,67.3179,67.3179,67.1385,67.1684,19468.0
2024-03-26 09:40:00,67.41,67.63,67.36,67.62,17570.0,67.1684,67.3877,67.1186,67.3777,17570.0
2024-03-26 09:45:00,67.62,67.69,67.58,67.65,10202.0,67.3777,67.4474,67.3378,67.4076,10202.0
2024-03-26 09:50:00,67.65,67.68,67.62,67.66,9063.0,67.4076,67.4375,67.3777,67.4175,9063.0
2024-03-26 09:55:00,67.67,67.73,67.66,67.68,8602.0,67.4275,67.4873,67.4175,67.4375,8602.0
2024-03-26 10:00:00,67.7,67.76,67.56,67.56,11636.0,67.4574,67.5172,67.3179,67.3179,11636.0
2024-03-26 10:05:00,67.58,67.67,67.54,67.62,8457.0,67.3378,67.4275,67.298,67.3777,8457.0
2024-03-26 10:10:00,67.62,67.71,67.6,67.68,7806.0,67.3777,67.4674,67.3578,67.4375,7806.0
2024-03-26 10:15:00,67.69,67.72,67.59,67.61,16019.0,67.4474,67.4773,67.3478,67.3677,16019.0
2024-03-26 10:20:00,67.63,67.69,67.63,67.67,6907.0,67.3877,67.4474,67.3877,67.4275,6907.0
2024-03-26 10:25:00,67.65,67.7,67.63,67.7,7673.0,67.4076,67.4574,67.3877,67.4574,7673.0
2024-03-26 10:30:00,67.7,67.7,67.66,67.67,8840.0,67.4574,67.4574,67.4175,67.4275,8840.0
2024-03-26 10:35:00,67.66,67.69,67.63,67.69,6877.0,67.4175,67.4474,67.3877,67.4474,6877.0
2024-03-26 10:40:00,67.69,67.7,67.63,67.64,11741.0,67.4474,67.4574,67.3877,67.3976,11741.0
2024-03-26 10:45:00,67.64,67.67,67.6,67.61,7257.0,67.3976,67.4275,67.3578,67.3677,7257.0
2024-03-26 10:50:00,67.61,67.75,67.61,67.71,7110.0,67.3677,67.5072,67.3677,67.4674,7110.0
2024-03-26 10:55:00,67.71,67.75,67.71,67.73,6300.0,67.4674,67.5072,67.4674,67.4873,6300.0
2024-03-26 11:00:00,67.73,67.73,67.63,67.63,8717.0,67.4873,67.4873,67.3877,67.3877,8717.0
2024-03-26 11:05:00,67.63,67.64,67.54,67.56,5249.0,67.3877,67.3976,67.298,67.3179,5249.0
2024-03-26 11:10:00,67.57,67.58,67.54,67.57,5156.0,67.3279,67.3378,67.298,67.3279,5156.0
2024-03-26 11:15:00,67.57,67.58,67.56,67.57,6143.0,67.3279,67.3378,67.3179,67.3279,6143.0
2024-03-26 11:20:00,67.57,67.61,67.57,67.61,4080.0,67.3279,67.3677,67.3279,67.3677,4080.0
2024-03-26 11:25:00,67.6,67.6,67.53,67.56,11380.0,67.3578,67.3578,67.288,67.3179,11380.0
2024-03-26 11:30:00,67.56,67.56,67.51,67.52,4600.0,67.3179,67.3179,67.2681,67.278,4600.0
2024-03-26 11:35:00,67.52,67.52,67.46,67.48,9053.0,67.278,67.278,67.2183,67.2382,9053.0
2024-03-26 11:40:00,67.47,67.52,67.45,67.52,5539.0,67.2282,67.278,67.2083,67.278,5539.0
2024-03-26 11:45:00,67.5,67.57,67.5,67.57,6544.0,67.2581,67.3279,67.2581,67.3279,6544.0
2024-03-26 11:50:00,67.58,67.65,67.56,67.59,7546.0,67.3378,67.4076,67.3179,67.3478,7546.0
2024-03-26 11:55:00,67.6,67.64,67.58,67.59,7675.0,67.3578,67.3976,67.3378,67.3478,7675.0
2024-03-26 12:00:00,67.59,67.75,67.56,67.68,187649.0,67.3478,67.5072,67.3179,67.4375,187649.0
2024-03-26 12:05:00,67.66,67.69,67.61,67.68,15984.0,67.4175,67.4474,67.3677,67.4375,15984.0
2024-03-26 12:10:00,67.68,67.68,67.62,67.65,7017.0,67.4375,67.4375,67.3777,67.4076,7017.0
2024-03-26 12:15:00,67.64,67.67,67.63,67.66,14798.0,67.3976,67.4275,67.3877,67.4175,14798.0
2024-03-26 12:20:00,67.66,67.72,67.65,67.68,11296.0,67.4175,67.4773,67.4076,67.4375,11296.0
2024-03-26 12:25:00,67.69,67.7,67.67,67.68,7925.0,67.4474,67.4574,67.4275,67.4375,7925.0
2024-03-26 12:30:00,67.68,67.71,67.63,67.66,19036.0,67.4375,67.4674,67.3877,67.4175,19036.0
2024-03-26 12:35:00,67.66,67.68,67.65,67.68,4703.0,67.4175,67.4375,67.4076,67.4375,4703.0
2024-03-26 12:40:00,67.68,67.69,67.65,67.69,7051.0,67.4375,67.4474,67.4076,67.4474,7051.0
2024-03-26 12:45:00,67.69,67.74,67.69,67.73,5590.0,67.4474,67.4973,67.4474,67.4873,5590.0
2024-03-26 12:50:00,67.72,67.75,67.68,67.7,11314.0,67.4773,67.5072,67.4375,67.4574,11314.0
2024-03-26 12:55:00,67.72,67.73,67.69,67.73,4401.0,67.4773,67.4873,67.4474,67.4873,4401.0
2024-03-26 13:00:00,67.74,67.74,67.69,67.71,4300.0,67.4973,67.4973,67.4474,67.4674,4300.0
2024-03-26 13:05:00,67.71,67.72,67.7,67.71,5377.0,67.4674,67.4773,67.4574,67.4674,5377.0
2024-03-26 13:10:00,67.72,67.73,67.71,67.73,2400.0,67.4773,67.4873,67.4674,67.4873,2400.0
2024-03-26 13:15:00,67.73,67.75,67.71,67.72,9678.0,67.4873,67.5072,67.4674,67.4773,9678.0
2024-03-26 13:20:00,67.72,67.74,67.69,67.72,8769.0,67.4773,67.4973,67.4474,67.4773,8769.0
2024-03-26 13:25:00,67.72,67.75,67.71,67.71,10997.0,67.4773,67.5072,67.4674,67.4674,10997.0
2024-03-26 13:30:00,67.72,67.75,67.71,67.74,9885.0,67.4773,67.5072,67.4674,67.4973,9885.0
2024-03-26 13:35:00,67.73,67.75,67.71,67.74,10525.0,67.4873,67.5072,67.4674,67.4973,10525.0
2024-03-26 13:40:00,67.75,67.75,67.72,67.73,3918.0,67.5072,67.5072,67.4773,67.4873,3918.0
2024-03-26 13:45:00,67.72,67.74,67.7,67.71,14121.0,67.4773,67.4973,67.4574,67.4674,14121.0
2024-03-26 13:50:00,67.72,67.73,67.71,67.73,5634.0,67.4773,67.4873,67.4674,67.4873,5634.0
2024-03-26 13:55:00,67.72,67.72,67.67,67.69,12951.0,67.4773,67.4773,67.4275,67.4474,12951.0
2024-03-26 14:00:00,67.7,67.72,67.68,67.68,6316.0,67.4574,67.4773,67.4375,67.4375,6316.0
2024-03-26 14:05:00,67.69,67.71,67.67,67.7,4933.0,67.4474,67.4674,67.4275,67.4574,4933.0
2024-03-26 14:10:00,67.7,67.71,67.68,67.7,11697.0,67.4574,67.4674,67.4375,67.4574,11697.0
2024-03-26 14:15:00,67.71,67.75,67.71,67.73,4087.0,67.4674,67.5072,67.4674,67.4873,4087.0
2024-03-26 14:20:00,67.74,67.76,67.73,67.74,10540.0,67.4973,67.5172,67.4873,67.4973,10540.0
2024-03-26 14:25:00,67.75,67.77,67.74,67.77,2700.0,67.5072,67.5271,67.4973,67.5271,2700.0
2024-03-26 14:30:00,67.78,67.8,67.77,67.79,10805.0,67.5371,67.557,67.5271,67.5471,10805.0
2024-03-26 14:35:00,67.81,67.88,67.8,67.83,13355.0,67.567,67.6368,67.557,67.5869,13355.0
2024-03-26 14:40:00,67.83,67.86,67.83,67.85,7392.0,67.5869,67.6168,67.5869,67.6069,7392.0
2024-03-26 14:45:00,67.85,67.85,67.79,67.8,13195.0,67.6069,67.6069,67.5471,67.557,13195.0
2024-03-26 14:50:00,67.8,67.82,67.79,67.81,10449.0,67.557,67.577,67.5471,67.567,10449.0
2024-03-26 14:55:00,67.82,67.82,67.76,67.78,11676.0,67.577,67.577,67.5172,67.5371,11676.0
2024-03-26 15:00:00,67.78,67.8,67.73,67.75,16827.0,67.5371,67.557,67.4873,67.5072,16827.0
2024-03-26 15:05:00,67.75,67.81,67.73,67.79,11188.0,67.5072,67.567,67.4873,67.5471,11188.0
2024-03-26 15:10:00,67.79,67.81,67.76,67.78,8010.0,67.5471,67.567,67.5172,67.5371,8010.0
2024-03-26 15:15:00,67.78,67.81,67.77,67.8,12173.0,67.5371,67.567,67.5271,67.557,12173.0
2024-03-26 15:20:00,67.79,67.81,67.78,67.79,12305.0,67.5471,67.567,67.5371,67.5471,12305.0
2024-03-26 15:25:00,67.8,67.8,67.74,67.75,15829.0,67.557,67.557,67.4973,67.5072,15829.0
2024-03-26 15:30:00,67.75,67.75,67.64,67.69,22582.0,67.5072,67.5072,67.3976,67.4474,22582.0
2024-03-26 15:35:00,67.68,67.68,67.6,67.66,15138.0,67.4375,67.4375,67.3578,67.4175,15138.0
2024-03-26 15:40:00,67.65,67.67,67.58,67.59,17667.0,67.4076,67.4275,67.3378,67.3478,17667.0
2024-03-26 15:45:00,67.59,67.62,67.5,67.54,29196.0,67.3478,67.3777,67.2581,67.298,29196.0
2024-03-26 15:50:00,67.54,67.7,67.54,67.7,28915.0,67.298,67.4574,67.298,67.4574,28915.0
2024-03-26 15:55:00,67.7,67.7,67.56,67.64,132982.0,67.4574,67.4574,67.3179,67.3976,132982.0
2024-03-27 09:30:00,68.07,68.28,67.89,67.91,25303.0,67.8261,68.0353,67.6467,67.6666,25303.0
2024-03-27 09:35:00,67.86,67.94,67.73,67.82,9471.0,67.6168,67.6965,67.4873,67.577,9471.0
2024-03-27 09:40:00,67.81,67.88,67.78,67.86,18016.0,67.567,67.6368,67.5371,67.6168,18016.0
2024-03-27 09:45:00,67.89,67.99,67.84,67.98,13766.0,67.6467,67.7464,67.5969,67.7364,13766.0
2024-03-27 09:50:00,67.97,68.02,67.86,67.88,8500.0,67.7264,67.7763,67.6168,67.6368,8500.0
2024-03-27 09:55:00,67.92,67.94,67.87,67.88,13884.0,67.6766,67.6965,67.6268,67.6368,13884.0
2024-03-27 10:00:00,67.88,67.91,67.71,67.73,16902.0,67.6368,67.6666,67.4674,67.4873,16902.0
2024-03-27 10:05:00,67.73,67.75,67.67,67.7,9532.0,67.4873,67.5072,67.4275,67.4574,9532.0
2024-03-27 10:10:00,67.69,67.71,67.64,67.71,10825.0,67.4474,67.4674,67.3976,67.4674,10825.0
2024-03-27 10:15:00,67.7,67.74,67.64,67.74,10812.0,67.4574,67.4973,67.3976,67.4973,10812.0
2024-03-27 10:20:00,67.75,67.75,67.63,67.63,7411.0,67.5072,67.5072,67.3877,67.3877,7411.0
2024-03-27 10:25:00,67.61,67.65,67.59,67.64,6893.0,67.3677,67.4076,67.3478,67.3976,6893.0
2024-03-27 10:30:00,67.63,67.66,67.59,67.62,9204.0,67.3877,67.4175,67.3478,67.3777,9204.0
2024-03-27 10:35:00,67.62,67.75,67.6,67.7,8618.0,67.3777,67.5072,67.3578,67.4574,8618.0
2024-03-27 10:40:00,67.7,67.7,67.59,67.59,18972.0,67.4574,67.4574,67.3478,67.3478,18972.0
2024-03-27 10:45:00,67.6,67.66,67.57,67.59,19790.0,67.3578,67.4175,67.3279,67.3478,19790.0
2024-03-27 10:50:00,67.59,67.6,67.53,67.59,15275.0,67.3478,67.3578,67.288,67.3478,15275.0
2024-03-27 10:55:00,67.6,67.63,67.54,67.58,14356.0,67.3578,67.3877,67.298,67.3378,14356.0
2024-03-27 11:00:00,67.56,67.58,67.49,67.56,11623.0,67.3179,67.3378,67.2482,67.3179,11623.0
2024-03-27 11:05:00,67.56,67.68,67.55,67.67,34853.0,67.3179,67.4375,67.3079,67.4275,34853.0
2024-03-27 11:10:00,67.67,67.76,67.6,67.76,7830.0,67.4275,67.5172,67.3578,67.5172,7830.0
2024-03-27 11:15:00,67.76,67.77,67.7,67.73,19921.0,67.5172,67.5271,67.4574,67.4873,19921.0
2024-03-27 11:20:00,67.7,67.7,67.64,67.66,8899.0,67.4574,67.4574,67.3976,67.4175,8899.0
2024-03-27 11:25:00,67.65,67.73,67.62,67.7,9509.0,67.4076,67.4873,67.3777,67.4574,9509.0
2024-03-27 11:30:00,67.69,67.75,67.68,67.75,15832.0,67.4474,67.5072,67.4375,67.5072,15832.0
2024-03-27 11:35:00,67.75,67.75,67.67,67.7,22925.0,67.5072,67.5072,67.4275,67.4574,22925.0
2024-03-27 11:40:00,67.69,67.76,67.67,67.67,14147.0,67.4474,67.5172,67.4275,67.4275,14147.0
2024-03-27 11:45:00,67.67,67.74,67.67,67.7,7878.0,67.4275,67.4973,67.4275,67.4574,7878.0
2024-03-27 11:50:00,67.7,67.72,67.67,67.71,7632.0,67.4574,67.4773,67.4275,67.4674,7632.0
2024-03-27 11:55:00,67.71,67.75,67.7,67.72,7092.0,67.4674,67.5072,67.4574,67.4773,7092.0
2024-03-27 12:00:00,67.71,67.75,67.69,67.75,11360.0,67.4674,67.5072,67.4474,67.5072,11360.0
2024-03-27 12:05:00,67.74,67.75,67.7,67.73,4544.0,67.4973,67.5072,67.4574,67.4873,4544.0
2024-03-27 12:10:00,67.73,67.75,67.71,67.72,8741.0,67.4873,67.5072,67.4674,67.4773,8741.0
2024-03-27 12:15:00,67.72,67.78,67.72,67.76,9159.0,67.4773,67.5371,67.4773,67.5172,9159.0
2024-03-27 12:20:00,67.76,67.76,67.72,67.72,9069.0,67.5172,67.5172,67.4773,67.4773,9069.0
2024-03-27 12:25:00,67.7,67.73,67.7,67.72,6291.0,67.4574,67.4873,67.4574,67.4773,6291.0
2024-03-27 12:30:00,67.71,67.73,67.68,67.71,18560.0,67.4674,67.4873,67.4375,67.4674,18560.0
2024-03-27 12:35:00,67.7,67.74,67.67,67.69,77282.0,67.4574,67.4973,67.4275,67.4474,77282.0
2024-03-27 12:40:00,67.69,67.7,67.64,67.7,12600.0,67.4474,67.4574,67.3976,67.4574,12600.0
2024-03-27 12:45:00,67.7,67.7,67.66,67.67,7688.0,67.4574,67.4574,67.4175,67.4275,7688.0
2024-03-27 12:50:00,67.67,67.69,67.65,67.67,6717.0,67.4275,67.4474,67.4076,67.4275,6717.0
2024-03-27 12:55:00,67.66,67.66,67.59,67.6,12151.0,67.4175,67.4175,67.3478,67.3578,12151.0
2024-03-27 13:00:00,67.59,67.64,67.58,67.61,13192.0,67.3478,67.3976,67.3378,67.3677,13192.0
2024-03-27 13:05:00,67.61,67.62,67.58,67.59,11127.0,67.3677,67.3777,67.3378,67.3478,11127.0
2024-03-27 13:10:00,67.59,67.64,67.58,67.63,6586.0,67.3478,67.3976,67.3378,67.3877,6586.0
2024-03-27 13:15:00,67.62,67.67,67.61,67.65,19791.0,67.3777,67.4275,67.3677,67.4076,19791.0
2024-03-27 13:20:00,67.65,67.68,67.65,67.66,5426.0,67.4076,67.4375,67.4076,67.4175,5426.0
2024-03-27 13:25:00,67.64,67.66,67.63,67.66,5783.0,67.3976,67.4175,67.3877,67.4175,5783.0
2024-03-27 13:30:00,67.67,67.68,67.64,67.65,7296.0,67.4275,67.4375,67.3976,67.4076,7296.0
2024-03-27 13:35:00,67.65,67.67,67.63,67.66,5351.0,67.4076,67.4275,67.3877,67.4175,5351.0
2024-03-27 13:40:00,67.66,67.68,67.62,67.62,11080.0,67.4175,67.4375,67.3777,67.3777,11080.0
2024-03-27 13:45:00,67.64,67.65,67.63,67.63,8209.0,67.3976,67.4076,67.3877,67.3877,8209.0
2024-03-27 13:50:00,67.61,67.62,67.58,67.61,4580.0,67.3677,67.3777,67.3378,67.3677,4580.0
2024-03-27 13:55:00,67.61,67.61,67.59,67.59,7054.0,67.3677,67.3677,67.3478,67.3478,7054.0
2024-03-27 14:00:00,67.6,67.61,67.58,67.59,5288.0,67.3578,67.3677,67.3378,67.3478,5288.0
2024-03-27 14:05:00,67.59,67.63,67.59,67.62,13888.0,67.3478,67.3877,67.3478,67.3777,13888.0
2024-03-27 14:10:00,67.63,67.67,67.63,67.64,6677.0,67.3877,67.4275,67.3877,67.3976,6677.0
2024-03-27 14:15:00,67.63,67.67,67.62,67.67,6301.0,67.3877,67.4275,67.3777,67.4275,6301.0
2024-03-27 14:20:00,67.65,67.68,67.64,67.66,10107.0,67.4076,67.4375,67.3976,67.4175,10107.0
2024-03-27 14:25:00,67.66,67.68,67.65,67.67,7135.0,67.4175,67.4375,67.4076,67.4275,7135.0
2024-03-27 14:30:00,67.67,67.68,67.65,67.66,7507.0,67.4275,67.4375,67.4076,67.4175,7507.0
2024-03-27 14:35:00,67.65,67.65,67.61,67.63,4559.0,67.4076,67.4076,67.3677,67.3877,4559.0
2024-03-27 14:40:00,67.63,67.64,67.6,67.64,14609.0,67.3877,67.3976,67.3578,67.3976,14609.0
2024-03-27 14:45:00,67.64,67.7,67.64,67.67,8469.0,67.3976,67.4574,67.3976,67.4275,8469.0
2024-03-27 14:50:00,67.68,67.7,67.67,67.67,9237.0,67.4375,67.4574,67.4275,67.4275,9237.0
2024-03-27 14:55:00,67.67,67.7,67.67,67.7,9006.0,67.4275,67.4574,67.4275,67.4574,9006.0
2024-03-27 15:00:00,67.69,67.7,67.66,67.69,5984.0,67.4474,67.4574,67.4175,67.4474,5984.0
2024-03-27 15:05:00,67.69,67.7,67.66,67.68,4472.0,67.4474,67.4574,67.4175,67.4375,4472.0
2024-03-27 15:10:00,67.69,67.69,67.6,67.61,8510.0,67.4474,67.4474,67.3578,67.3677,8510.0
2024-03-27 15:15:00,67.61,67.63,67.56,67.61,24685.0,67.3677,67.3877,67.3179,67.3677,24685.0
2024-03-27 15:20:00,67.61,67.69,67.61,67.69,10155.0,67.3677,67.4474,67.3677,67.4474,10155.0
2024-03-27 15:25:00,67.69,67.77,67.67,67.75,15326.0,67.4474,67.5271,67.4275,67.5072,15326.0
2024-03-27 15:30:00,67.75,67.75,67.66,67.67,16017.0,67.5072,67.5072,67.4175,67.4275,16017.0
2024-03-27 15:35:00,67.67,67.79,67.66,67.78,15168.0,67.4275,67.5471,67.4175,67.5371,15168.0
2024-03-27 15:40:00,67.77,67.81,67.73,67.81,34854.0,67.5271,67.567,67.4873,67.567,34854.0
2024-03-27 15:45:00,67.8,67.83,67.73,67.76,38088.0,67.557,67.5869,67.4873,67.5172,38088.0
2024-03-27 15:50:00,67.76,67.97,67.75,67.96,58802.0,67.5172,67.7264,67.5072,67.7165,58802.0
2024-03-27 15:55:00,67.95,68.09,67.94,68.09,183236.0,67.7065,67.846,67.6965,67.846,183236.0
2024-03-28 09:30:00,68.38,68.55,68.18,68.18,48212.0,68.135,68.3044,67.9357,67.9357,48212.0
2024-03-28 09:35:00,68.16,68.18,68.01,68.14,13461.0,67.9158,67.9357,67.7663,67.8958,13461.0
2024-03-28 09:40:00,68.12,68.18,68.02,68.18,12566.0,67.8759,67.9357,67.7763,67.9357,12566.0
2024-03-28 09:45:00,68.2,68.32,68.17,68.24,16064.0,67.9556,68.0752,67.9257,67.9955,16064.0
2024-03-28 09:50:00,68.24,68.26,68.16,68.22,11124.0,67.9955,68.0154,67.9158,67.9755,11124.0
2024-03-28 09:55:00,68.22,68.27,68.2,68.26,21623.0,67.9755,68.0254,67.9556,68.0154,21623.0
2024-03-28 10:00:00,68.26,68.34,68.23,68.28,29236.0,68.0154,68.0951,67.9855,68.0353,29236.0
2024-03-28 10:05:00,68.26,68.29,68.23,68.26,13435.0,68.0154,68.0453,67.9855,68.0154,13435.0
2024-03-28 10:10:00,68.28,68.38,68.28,68.37,22311.0,68.0353,68.135,68.0353,68.125,22311.0
2024-03-28 10:15:00,68.36,68.37,68.3,68.37,17805.0,68.115,68.125,68.0553,68.125,17805.0
2024-03-28 10:20:00,68.37,68.41,68.34,68.38,16660.0,68.125,68.1649,68.0951,68.135,16660.0
2024-03-28 10:25:00,68.4,68.52,68.37,68.44,38970.0,68.1549,68.2745,68.125,68.1947,38970.0
2024-03-28 10:30:00,68.45,68.47,68.4,68.46,34261.0,68.2047,68.2246,68.1549,68.2147,34261.0
2024-03-28 10:35:00,68.45,68.51,68.45,68.46,20524.0,68.2047,68.2645,68.2047,68.2147,20524.0
2024-03-28 10:40:00,68.45,68.48,68.42,68.47,18591.0,68.2047,68.2346,68.1748,68.2246,18591.0
2024-03-28 10:45:00,68.47,68.48,68.28,68.3,46283.0,68.2246,68.2346,68.0353,68.0553,46283.0
2024-03-28 10:50:00,68.3,68.4,68.3,68.4,25997.0,68.0553,68.1549,68.0553,68.1549,25997.0
2024-03-28 10:55:00,68.39,68.4,68.36,68.36,5456.0,68.1449,68.1549,68.115,68.115,5456.0
2024-03-28 11:00:00,68.36,68.38,68.3,68.32,12329.0,68.115,68.135,68.0553,68.0752,12329.0
2024-03-28 11:05:00,68.32,68.34,68.25,68.26,15127.0,68.0752,68.0951,68.0054,68.0154,15127.0
2024-03-28 11:10:00,68.27,68.31,68.25,68.31,53687.0,68.0254,68.0652,68.0054,68.0652,53687.0
2024-03-28 11:15:00,68.29,68.36,68.28,68.31,13112.0,68.0453,68.115,68.0353,68.0652,13112.0
2024-03-28 11:20:00,68.31,68.33,68.28,68.3,10352.0,68.0652,68.0851,68.0353,68.0553,10352.0
2024-03-28 11:25:00,68.3,68.3,68.22,68.25,7982.0,68.0553,68.0553,67.9755,68.0054,7982.0
2024-03-28 11:30:00,68.24,68.27,68.18,68.18,22899.0,67.9955,68.0254,67.9357,67.9357,22899.0
2024-03-28 11:35:00,68.18,68.2,68.14,68.16,8561.0,67.9357,67.9556,67.8958,67.9158,8561.0
2024-03-28 11:40:00,68.16,68.27,68.13,68.27,6313.0,67.9158,68.0254,67.8859,68.0254,6313.0
2024-03-28 11:45:00,68.26,68.33,68.26,68.31,18044.0,68.0154,68.0851,68.0154,68.0652,18044.0
2024-03-28 11:50:00,68.33,68.36,68.31,68.34,6285.0,68.0851,68.115,68.0652,68.0951,6285.0
2024-03-28 11:55:00,68.33,68.38,68.32,68.35,11212.0,68.0851,68.135,68.0752,68.1051,11212.0
2024-03-28 12:00:00,68.33,68.34,68.26,68.27,12894.0,68.0851,68.0951,68.0154,68.0254,12894.0
2024-03-28 12:05:00,68.27,68.31,68.25,68.28,16301.0,68.0254,68.0652,68.0054,68.0353,16301.0
2024-03-28 12:10:00,68.28,68.3,68.24,68.28,58537.0,68.0353,68.0553,67.9955,68.0353,58537.0
2024-03-28 12:15:00,68.27,68.33,68.26,68.31,11720.0,68.0254,68.0851,68.0154,68.0652,11720.0
2024-03-28 12:20:00,68.31,68.36,68.3,68.33,14481.0,68.0652,68.115,68.0553,68.0851,14481.0
2024-03-28 12:25:00,68.32,68.36,68.3,68.36,12536.0,68.0752,68.115,68.0553,68.115,12536.0
2024-03-28 12:30:00,68.36,68.41,68.35,68.37,27391.0,68.115,68.1649,68.1051,68.125,27391.0
2024-03-28 12:35:00,68.36,68.39,68.3,68.33,110965.0,68.115,68.1449,68.0553,68.0851,110965.0
2024-03-28 12:40:00,68.33,68.35,68.3,68.31,43878.0,68.0851,68.1051,68.0553,68.0652,43878.0
2024-03-28 12:45:00,68.31,68.36,68.29,68.34,10088.0,68.0652,68.115,68.0453,68.0951,10088.0
2024-03-28 12:50:00,68.35,68.36,68.3,68.32,10519.0,68.1051,68.115,68.0553,68.0752,10519.0
2024-03-28 12:55:00,68.33,68.34,68.29,68.31,9032.0,68.0851,68.0951,68.0453,68.0652,9032.0
2024-03-28 13:00:00,68.3,68.32,68.24,68.24,9737.0,68.0553,68.0752,67.9955,67.9955,9737.0
2024-03-28 13:05:00,68.27,68.29,68.26,68.28,5922.0,68.0254,68.0453,68.0154,68.0353,5922.0
2024-03-28 13:10:00,68.28,68.36,68.28,68.36,12667.0,68.0353,68.115,68.0353,68.115,12667.0
2024-03-28 13:15:00,68.35,68.37,68.33,68.36,8539.0,68.1051,68.125,68.0851,68.115,8539.0
2024-03-28 13:20:00,68.37,68.38,68.34,68.37,11595.0,68.125,68.135,68.0951,68.125,11595.0
2024-03-28 13:25:00,68.37,68.37,68.33,68.35,9174.0,68.125,68.125,68.0851,68.1051,9174.0
2024-03-28 13:30:00,68.34,68.35,68.32,68.32,6380.0,68.0951,68.1051,68.0752,68.0752,6380.0
2024-03-28 13:35:00,68.33,68.36,68.32,68.34,9260.0,68.0851,68.115,68.0752,68.0951,9260.0
2024-03-28 13:40:00,68.34,68.38,68.33,68.37,10705.0,68.0951,68.135,68.0851,68.125,10705.0
2024-03-28 13:45:00,68.35,68.37,68.34,68.36,6816.0,68.1051,68.125,68.0951,68.115,6816.0
2024-03-28 13:50:00,68.35,68.35,68.31,68.32,5836.0,68.1051,68.1051,68.0652,68.0752,5836.0
2024-03-28 13:55:00,68.32,68.34,68.29,68.32,7570.0,68.0752,68.0951,68.0453,68.0752,7570.0
2024-03-28 14:00:00,68.32,68.34,68.32,68.34,4222.0,68.0752,68.0951,68.0752,68.0951,4222.0
2024-03-28 14:05:00,68.34,68.38,68.33,68.37,11089.0,68.0951,68.135,68.0851,68.125,11089.0
2024-03-28 14:10:00,68.38,68.39,68.35,68.37,9299.0,68.135,68.1449,68.1051,68.125,9299.0
2024-03-28 14:15:00,68.36,68.37,68.33,68.36,12159.0,68.115,68.125,68.0851,68.115,12159.0
2024-03-28 14:20:00,68.35,68.36,68.33,68.35,7415.0,68.1051,68.115,68.0851,68.1051,7415.0
2024-03-28 14:25:00,68.35,68.39,68.33,68.38,6506.0,68.1051,68.1449,68.0851,68.135,6506.0
2024-03-28 14:30:00,68.38,68.39,68.37,68.37,10530.0,68.135,68.1449,68.125,68.125,10530.0
2024-03-28 14:35:00,68.38,68.4,68.37,68.4,7502.0,68.135,68.1549,68.125,68.1549,7502.0
2024-03-28 14:40:00,68.38,68.4,68.37,68.4,11181.0,68.135,68.1549,68.125,68.1549,11181.0
2024-03-28 14:45:00,68.4,68.41,68.37,68.4,9981.0,68.1549,68.1649,68.125,68.1549,9981.0
2024-03-28 14:50:00,68.4,68.47,68.4,68.47,8679.0,68.1549,68.2246,68.1549,68.2246,8679.0
2024-03-28 14:55:00,68.48,68.62,68.47,68.62,15893.0,68.2346,68.3741,68.2246,68.3741,15893.0
2024-03-28 15:00:00,68.62,68.64,68.56,68.56,17138.0,68.3741,68.394,68.3143,68.3143,17138.0
2024-03-28 15:05:00,68.56,68.58,68.51,68.57,14277.0,68.3143,68.3342,68.2645,68.3243,14277.0
2024-03-28 15:10:00,68.57,68.66,68.57,68.63,20182.0,68.3243,68.414,68.3243,68.3841,20182.0
2024-03-28 15:15:00,68.63,68.66,68.62,68.64,12027.0,68.3841,68.414,68.3741,68.394,12027.0
2024-03-28 15:20:00,68.63,68.64,68.49,68.51,24454.0,68.3841,68.394,68.2446,68.2645,24454.0
2024-03-28 15:25:00,68.51,68.61,68.48,68.59,24642.0,68.2645,68.3641,68.2346,68.3442,24642.0
2024-03-28 15:30:00,68.58,68.69,68.58,68.69,40487.0,68.3342,68.4439,68.3342,68.4439,40487.0
2024-03-28 15:35:00,68.68,68.7,68.64,68.7,23239.0,68.4339,68.4538,68.394,68.4538,23239.0
2024-03-28 15:40:00,68.7,68.74,68.65,68.69,32042.0,68.4538,68.4937,68.404,68.4439,32042.0
2024-03-28 15:45:00,68.69,68.71,68.65,68.66,31000.0,68.4439,68.4638,68.404,68.414,31000.0
2024-03-28 15:50:00,68.65,68.69,68.6,68.67,137312.0,68.404,68.4439,68.3542,68.4239,137312.0
2024-03-28 15:55:00,68.67,68.67,68.39,68.4,203159.0,68.4239,68.4239,68.1449,68.1549,203159.0
2024-04-01 09:30:00,68.35,68.56,68.09,68.09,50937.0,68.1051,68.3143,67.846,67.846,50937.0
2024-04-01 09:35:00,68.05,68.08,67.88,67.94,16171.0,67.8061,67.836,67.6368,67.6965,16171.0
2024-04-01 09:40:00,67.99,68.15,67.99,68.13,24504.0,67.7464,67.9058,67.7464,67.8859,24504.0
2024-04-01 09:45:00,68.13,68.16,68.04,68.07,12468.0,67.8859,67.9158,67.7962,67.8261,12468.0
2024-04-01 09:50:00,68.06,68.09,67.95,67.99,26187.0,67.8161,67.846,67.7065,67.7464,26187.0
2024-04-01 09:55:00,67.99,68.07,67.98,68.03,5941.0,67.7464,67.8261,67.7364,67.7862,5941.0
2024-04-01 10:00:00,68.02,68.09,67.98,68.05,8930.0,67.7763,67.846,67.7364,67.8061,8930.0
2024-04-01 10:05:00,68.05,68.12,68.02,68.11,11277.0,67.8061,67.8759,67.7763,67.8659,11277.0
2024-04-01 10:10:00,68.11,68.14,68.04,68.05,30486.0,67.8659,67.8958,67.7962,67.8061,30486.0
2024-04-01 10:15:00,68.05,68.05,67.97,67.97,10603.0,67.8061,67.8061,67.7264,67.7264,10603.0
2024-04-01 10:20:00,67.98,68.0,67.8,67.86,25459.0,67.7364,67.7563,67.557,67.6168,25459.0
2024-04-01 10:25:00,67.86,67.87,67.72,67.72,8675.0,67.6168,67.6268,67.4773,67.4773,8675.0
2024-04-01 10:30:00,67.71,67.72,67.56,67.66,17613.0,67.4674,67.4773,67.3179,67.4175,17613.0
2024-04-01 10:35:00,67.67,67.67,67.54,67.56,9741.0,67.4275,67.4275,67.298,67.3179,9741.0
2024-04-01 10:40:00,67.56,67.59,67.5,67.51,12550.0,67.3179,67.3478,67.2581,67.2681,12550.0
2024-04-01 10:45:00,67.51,67.52,67.43,67.46,20066.0,67.2681,67.278,67.1884,67.2183,20066.0
2024-04-01 10:50:00,67.45,67.57,67.39,67.49,33487.0,67.2083,67.3279,67.1485,67.2482,33487.0
2024-04-01 10:55:00,67.49,67.7,67.48,67.69,12558.0,67.2482,67.4574,67.2382,67.4474,12558.0
2024-04-01 11:00:00,67.7,67.8,67.7,67.76,18349.0,67.4574,67.557,67.4574,67.5172,18349.0
2024-04-01 11:05:00,67.75,67.75,67.53,67.57,19681.0,67.5072,67.5072,67.288,67.3279,19681.0
2024-04-01 11:10:00,67.56,67.6,67.56,67.57,10190.0,67.3179,67.3578,67.3179,67.3279,10190.0
2024-04-01 11:15:00,67.56,67.56,67.43,67.45,16958.0,67.3179,67.3179,67.1884,67.2083,16958.0
2024-04-01 11:20:00,67.45,67.48,67.4,67.41,18475.0,67.2083,67.2382,67.1585,67.1684,18475.0
2024-04-01 11:25:00,67.41,67.43,67.33,67.34,15626.0,67.1684,67.1884,67.0887,67.0987,15626.0
2024-04-01 11:30:00,67.34,67.36,67.23,67.25,18929.0,67.0987,67.1186,66.9891,67.009,18929.0
2024-04-01 11:35:00,67.26,67.32,67.09,67.09,27830.0,67.019,67.0788,66.8496,66.8496,27830.0
2024-04-01 11:40:00,67.09,67.12,67.05,67.09,11022.0,66.8496,66.8795,66.8097,66.8496,11022.0
2024-04-01 11:45:00,67.1,67.16,67.0,67.16,14850.0,66.8596,66.9193,66.7599,66.9193,14850.0
2024-04-01 11:50:00,67.15,67.15,66.87,66.95,14774.0,66.9094,66.9094,66.6304,66.7101,14774.0
2024-04-01 11:55:00,66.98,67.15,66.96,67.08,98223.0,66.74,66.9094,66.7201,66.8396,98223.0
2024-04-01 12:00:00,67.06,67.15,67.04,67.11,28398.0,66.8197,66.9094,66.7998,66.8695,28398.0
2024-04-01 12:05:00,67.12,67.12,67.02,67.05,8612.0,66.8795,66.8795,66.7798,66.8097,8612.0
2024-04-01 12:10:00,67.05,67.06,66.93,66.94,10173.0,66.8097,66.8197,66.6902,66.7001,10173.0
2024-04-01 12:15:00,66.95,66.99,66.91,66.97,13670.0,66.7101,66.7499,66.6702,66.73,13670.0
2024-04-01 12:20:00,66.97,67.01,66.81,66.82,26952.0,66.73,66.7699,66.5706,66.5806,26952.0
2024-04-01 12:25:00,66.83,66.86,66.76,66.76,14424.0,66.5905,66.6204,66.5208,66.5208,14424.0
2024-04-01 12:30:00,66.74,66.8,66.69,66.76,20762.0,66.5008,66.5606,66.451,66.5208,20762.0
2024-04-01 12:35:00,66.75,66.75,66.61,66.62,30693.0,66.5108,66.5108,66.3713,66.3813,30693.0
2024-04-01 12:40:00,66.61,66.65,66.56,66.57,15645.0,66.3713,66.4112,66.3215,66.3314,15645.0
2024-04-01 12:45:00,66.58,66.63,66.55,66.57,19551.0,66.3414,66.3912,66.3115,66.3314,19551.0
2024-04-01 12:50:00,66.56,66.63,66.53,66.53,17475.0,66.3215,66.3912,66.2916,66.2916,17475.0
2024-04-01 12:55:00,66.53,66.54,66.38,66.39,13295.0,66.2916,66.3016,66.1421,66.1521,13295.0
2024-04-01 13:00:00,66.37,66.37,66.17,66.18,26657.0,66.1322,66.1322,65.9329,65.9428,26657.0
2024-04-01 13:05:00,66.18,66.46,66.17,66.37,58130.0,65.9428,66.2218,65.9329,66.1322,58130.0
2024-04-01 13:10:00,66.35,66.39,66.22,66.27,28260.0,66.1122,66.1521,65.9827,66.0325,28260.0
2024-04-01 13:15:00,66.27,66.34,66.15,66.15,27333.0,66.0325,66.1023,65.913,65.913,27333.0
2024-04-01 13:20:00,66.16,66.16,66.01,66.05,29165.0,65.9229,65.9229,65.7735,65.8133,29165.0
2024-04-01 13:25:00,66.05,66.15,66.05,66.06,19806.0,65.8133,65.913,65.8133,65.8233,19806.0
2024-04-01 13:30:00,66.05,66.05,66.0,66.01,47988.0,65.8133,65.8133,65.7635,65.7735,47988.0
2024-04-01 13:35:00,66.0,66.17,65.99,66.08,76966.0,65.7635,65.9329,65.7535,65.8432,76966.0
2024-04-01 13:40:00,66.08,66.1,66.03,66.06,28628.0,65.8432,65.8631,65.7934,65.8233,28628.0
2024-04-01 13:45:00,66.06,66.06,65.97,65.98,25479.0,65.8233,65.8233,65.7336,65.7436,25479.0
2024-04-01 13:50:00,65.98,66.0,65.86,65.87,26836.0,65.7436,65.7635,65.624,65.634,26836.0
2024-04-01 13:55:00,65.87,65.87,65.64,65.64,43689.0,65.634,65.634,65.4048,65.4048,43689.0
2024-04-01 14:00:00,65.65,65.92,65.64,65.92,43446.0,65.4147,65.6838,65.4048,65.6838,43446.0
2024-04-01 14:05:00,65.92,66.0,65.88,65.95,19636.0,65.6838,65.7635,65.6439,65.7137,19636.0
2024-04-01 14:10:00,65.95,66.03,65.92,65.94,18418.0,65.7137,65.7934,65.6838,65.7037,18418.0
2024-04-01 14:15:00,65.94,66.09,65.92,66.06,23799.0,65.7037,65.8532,65.6838,65.8233,23799.0
2024-04-01 14:20:00,66.05,66.08,65.97,66.08,14435.0,65.8133,65.8432,65.7336,65.8432,14435.0
2024-04-01 14:25:00,66.08,66.1,66.04,66.05,13894.0,65.8432,65.8631,65.8033,65.8133,13894.0
2024-04-01 14:30:00,66.04,66.06,65.98,66.05,36094.0,65.8033,65.8233,65.7436,65.8133,36094.0
2024-04-01 14:35:00,66.06,66.08,66.04,66.08,11240.0,65.8233,65.8432,65.8033,65.8432,11240.0
2024-04-01 14:40:00,66.09,66.3,66.08,66.24,26532.0,65.8532,66.0624,65.8432,66.0026,26532.0
2024-04-01 14:45:00,66.25,66.29,66.12,66.12,12035.0,66.0126,66.0525,65.8831,65.8831,12035.0
2024-04-01 14:50:00,66.13,66.13,66.05,66.12,11761.0,65.893,65.893,65.8133,65.8831,11761.0
2024-04-01 14:55:00,66.12,66.13,66.0,66.0,15045.0,65.8831,65.893,65.7635,65.7635,15045.0
2024-04-01 15:00:00,66.01,66.15,66.0,66.1,29242.0,65.7735,65.913,65.7635,65.8631,29242.0
2024-04-01 15:05:00,66.11,66.16,66.1,66.16,25188.0,65.8731,65.9229,65.8631,65.9229,25188.0
2024-04-01 15:10:00,66.16,66.22,66.15,66.21,49525.0,65.9229,65.9827,65.913,65.9727,49525.0
2024-04-01 15:15:00,66.22,66.26,66.21,66.22,12119.0,65.9827,66.0226,65.9727,65.9827,12119.0
2024-04-01 15:20:00,66.23,66.3,66.21,66.24,44571.0,65.9927,66.0624,65.9727,66.0026,44571.0
2024-04-01 15:25:00,66.26,66.28,66.2,66.23,17941.0,66.0226,66.0425,65.9628,65.9927,17941.0
2024-04-01 15:30:00,66.24,66.28,66.22,66.28,29192.0,66.0026,66.0425,65.9827,66.0425,29192.0
2024-04-01 15:35:00,66.28,66.33,66.17,66.33,38773.0,66.0425,66.0923,65.9329,66.0923,38773.0
2024-04-01 15:40:00,66.33,66.34,66.16,66.17,40820.0,66.0923,66.1023,65.9229,65.9329,40820.0
2024-04-01 15:45:00,66.17,66.22,66.05,66.14,99583.0,65.9329,65.9827,65.8133,65.903,99583.0
2024-04-01 15:50:00,66.15,66.15,66.05,66.08,114490.0,65.913,65.913,65.8133,65.8432,114490.0
2024-04-01 15:55:00,66.09,66.13,66.04,66.11,273040.0,65.8532,65.893,65.8033,65.8731,273040.0
2024-04-02 09:30:00,65.76,65.81,65.5,65.77,59516.0,65.5244,65.5742,65.2653,65.5343,59516.0
2024-04-02 09:35:00,65.72,65.76,65.35,65.35,123908.0,65.4845,65.5244,65.1158,65.1158,123908.0
2024-04-02 09:40:00,65.4,65.44,65.18,65.4,135072.0,65.1656,65.2055,64.9464,65.1656,135072.0
2024-04-02 09:45:00,65.38,65.44,65.22,65.4,190790.0,65.1457,65.2055,64.9863,65.1656,190790.0
2024-04-02 09:50:00,65.4,65.79,65.34,65.79,57464.0,65.1656,65.5542,65.1059,65.5542,57464.0
2024-04-02 09:55:00,65.78,65.78,65.52,65.56,22509.0,65.5443,65.5443,65.2852,65.3251,22509.0
2024-04-02 10:00:00,65.56,65.78,65.53,65.75,28433.0,65.3251,65.5443,65.2952,65.5144,28433.0
2024-04-02 10:05:00,65.74,65.86,65.66,65.68,35773.0,65.5044,65.624,65.4247,65.4446,35773.0
2024-04-02 10:10:00,65.66,65.71,65.55,65.69,23499.0,65.4247,65.4745,65.3151,65.4546,23499.0
2024-04-02 10:15:00,65.7,65.74,65.6,65.64,17756.0,65.4646,65.5044,65.3649,65.4048,17756.0
2024-04-02 10:20:00,65.63,65.63,65.45,65.48,19859.0,65.3948,65.3948,65.2155,65.2454,19859.0
2024-04-02 10:25:00,65.48,65.51,65.43,65.5,19541.0,65.2454,65.2752,65.1955,65.2653,19541.0
2024-04-02 10:30:00,65.5,65.59,65.46,65.54,26991.0,65.2653,65.355,65.2254,65.3051,26991.0
2024-04-02 10:35:00,65.54,65.74,65.54,65.73,16605.0,65.3051,65.5044,65.3051,65.4945,16605.0
2024-04-02 10:40:00,65.74,65.74,65.61,65.61,16765.0,65.5044,65.5044,65.3749,65.3749,16765.0
2024-04-02 10:45:00,65.61,65.63,65.43,65.49,23576.0,65.3749,65.3948,65.1955,65.2553,23576.0
2024-04-02 10:50:00,65.49,65.58,65.37,65.38,33751.0,65.2553,65.345,65.1357,65.1457,33751.0
2024-04-02 10:55:00,65.38,65.42,65.22,65.27,55339.0,65.1457,65.1856,64.9863,65.0361,55339.0
2024-04-02 11:00:00,65.26,65.3,64.96,65.09,114639.0,65.0261,65.066,64.7272,64.8568,114639.0
2024-04-02 11:05:00,65.09,65.15,65.04,65.12,77561.0,64.8568,64.9165,64.8069,64.8866,77561.0
2024-04-02 11:10:00,65.14,65.42,65.14,65.42,25707.0,64.9066,65.1856,64.9066,65.1856,25707.0
2024-04-02 11:15:00,65.39,65.4,65.3,65.3,20227.0,65.1557,65.1656,65.066,65.066,20227.0
2024-04-02 11:20:00,65.3,65.42,65.3,65.41,20189.0,65.066,65.1856,65.066,65.1756,20189.0
2024-04-02 11:25:00,65.41,65.42,65.27,65.29,16720.0,65.1756,65.1856,65.0361,65.056,16720.0
2024-04-02 11:30:00,65.29,65.33,65.2,65.22,128617.0,65.056,65.0959,64.9664,64.9863,128617.0
2024-04-02 11:35:00,65.23,65.35,65.22,65.23,38911.0,64.9963,65.1158,64.9863,64.9963,38911.0
2024-04-02 11:40:00,65.24,65.26,65.06,65.07,24036.0,65.0062,65.0261,64.8269,64.8368,24036.0
2024-04-02 11:45:00,65.08,65.08,64.92,64.92,24818.0,64.8468,64.8468,64.6874,64.6874,24818.0
2024-04-02 11:50:00,64.93,65.03,64.89,64.9,40424.0,64.6973,64.797,64.6575,64.6674,40424.0
2024-04-02 11:55:00,64.87,64.96,64.83,64.88,42993.0,64.6375,64.7272,64.5977,64.6475,42993.0
2024-04-02 12:00:00,64.89,65.03,64.88,65.03,33788.0,64.6575,64.797,64.6475,64.797,33788.0
2024-04-02 12:05:00,65.04,65.05,64.96,64.97,20276.0,64.8069,64.8169,64.7272,64.7372,20276.0
2024-04-02 12:10:00,64.97,64.99,64.93,64.99,13638.0,64.7372,64.7571,64.6973,64.7571,13638.0
2024-04-02 12:15:00,65.0,65.03,64.97,65.0,29214.0,64.7671,64.797,64.7372,64.7671,29214.0
2024-04-02 12:20:00,65.01,65.17,65.0,65.14,22313.0,64.777,64.9365,64.7671,64.9066,22313.0
2024-04-02 12:25:00,65.12,65.19,65.1,65.15,12132.0,64.8866,64.9564,64.8667,64.9165,12132.0
2024-04-02 12:30:00,65.15,65.15,65.09,65.11,14524.0,64.9165,64.9165,64.8568,64.8767,14524.0
2024-04-02 12:35:00,65.11,65.18,65.08,65.17,24363.0,64.8767,64.9464,64.8468,64.9365,24363.0
2024-04-02 12:40:00,65.17,65.18,65.07,65.1,12755.0,64.9365,64.9464,64.8368,64.8667,12755.0
2024-04-02 12:45:00,65.1,65.11,65.05,65.1,17138.0,64.8667,64.8767,64.8169,64.8667,17138.0
2024-04-02 12:50:00,65.1,65.1,65.05,65.08,13110.0,64.8667,64.8667,64.8169,64.8468,13110.0
2024-04-02 12:55:00,65.09,65.15,65.07,65.15,12805.0,64.8568,64.9165,64.8368,64.9165,12805.0
2024-04-02 13:00:00,65.15,65.18,65.11,65.13,14130.0,64.9165,64.9464,64.8767,64.8966,14130.0
2024-04-02 13:05:00,65.13,65.15,65.1,65.13,7588.0,64.8966,64.9165,64.8667,64.8966,7588.0
2024-04-02 13:10:00,65.13,65.13,65.07,65.09,17192.0,64.8966,64.8966,64.8368,64.8568,17192.0
2024-04-02 13:15:00,65.09,65.15,65.09,65.14,16662.0,64.8568,64.9165,64.8568,64.9066,16662.0
2024-04-02 13:20:00,65.14,65.23,65.14,65.23,14678.0,64.9066,64.9963,64.9066,64.9963,14678.0
2024-04-02 13:25:00,65.23,65.26,65.2,65.21,9195.0,64.9963,65.0261,64.9664,64.9763,9195.0
2024-04-02 13:30:00,65.22,65.23,65.16,65.17,17061.0,64.9863,64.9963,64.9265,64.9365,17061.0
2024-04-02 13:35:00,65.18,65.21,65.17,65.21,9344.0,64.9464,64.9763,64.9365,64.9763,9344.0
2024-04-02 13:40:00,65.21,65.23,65.19,65.22,5912.0,64.9763,64.9963,64.9564,64.9863,5912.0
2024-04-02 13:45:00,65.22,65.23,65.17,65.19,21258.0,64.9863,64.9963,64.9365,64.9564,21258.0
2024-04-02 13:50:00,65.2,65.21,65.15,65.19,23398.0,64.9664,64.9763,64.9165,64.9564,23398.0
2024-04-02 13:55:00,65.2,65.2,65.16,65.17,25165.0,64.9664,64.9664,64.9265,64.9365,25165.0
2024-04-02 14:00:00,65.17,65.2,65.16,65.19,30398.0,64.9365,64.9664,64.9265,64.9564,30398.0
2024-04-02 14:05:00,65.19,65.25,65.18,65.25,10027.0,64.9564,65.0162,64.9464,65.0162,10027.0
2024-04-02 14:10:00,65.25,65.25,65.17,65.18,12066.0,65.0162,65.0162,64.9365,64.9464,12066.0
2024-04-02 14:15:00,65.19,65.2,65.16,65.2,23984.0,64.9564,64.9664,64.9265,64.9664,23984.0
2024-04-02 14:20:00,65.2,65.2,65.16,65.16,20293.0,64.9664,64.9664,64.9265,64.9265,20293.0
2024-04-02 14:25:00,65.18,65.23,65.17,65.18,31447.0,64.9464,64.9963,64.9365,64.9464,31447.0
2024-04-02 14:30:00,65.18,65.25,65.18,65.23,9562.0,64.9464,65.0162,64.9464,64.9963,9562.0
2024-04-02 14:35:00,65.23,65.24,65.18,65.2,6157.0,64.9963,65.0062,64.9464,64.9664,6157.0
2024-04-02 14:40:00,65.21,65.23,65.17,65.17,12440.0,64.9763,64.9963,64.9365,64.9365,12440.0
2024-04-02 14:45:00,65.17,65.2,65.16,65.17,33183.0,64.9365,64.9664,64.9265,64.9365,33183.0
2024-04-02 14:50:00,65.18,65.21,65.17,65.17,15184.0,64.9464,64.9763,64.9365,64.9365,15184.0
2024-04-02 14:55:00,65.17,65.2,65.15,65.15,17318.0,64.9365,64.9664,64.9165,64.9165,17318.0
2024-04-02 15:00:00,65.16,65.22,65.16,65.18,37449.0,64.9265,64.9863,64.9265,64.9464,37449.0
2024-04-02 15:05:00,65.18,65.25,65.18,65.24,8534.0,64.9464,65.0162,64.9464,65.0062,8534.0
2024-04-02 15:10:00,65.23,65.23,65.17,65.17,15943.0,64.9963,64.9963,64.9365,64.9365,15943.0
2024-04-02 15:15:00,65.17,65.21,65.16,65.2,18434.0,64.9365,64.9763,64.9265,64.9664,18434.0
2024-04-02 15:20:00,65.2,65.25,65.19,65.25,14263.0,64.9664,65.0162,64.9564,65.0162,14263.0
2024-04-02 15:25:00,65.25,65.25,65.19,65.2,18605.0,65.0162,65.0162,64.9564,64.9664,18605.0
2024-04-02 15:30:00,65.2,65.22,65.18,65.19,34284.0,64.9664,64.9863,64.9464,64.9564,34284.0
2024-04-02 15:35:00,65.18,65.25,65.17,65.18,68233.0,64.9464,65.0162,64.9365,64.9464,68233.0
2024-04-02 15:40:00,65.17,65.21,65.17,65.2,65023.0,64.9365,64.9763,64.9365,64.9664,65023.0
2024-04-02 15:45:00,65.2,65.24,65.18,65.2,46833.0,64.9664,65.0062,64.9464,64.9664,46833.0
2024-04-02 15:50:00,65.19,65.2,65.13,65.2,143706.0,64.9564,64.9664,64.8966,64.9664,143706.0
2024-04-02 15:55:00,65.19,65.33,65.09,65.27,580878.0,64.9564,65.0959,64.8568,65.0361,580878.0
2024-04-03 09:30:00,65.21,65.64,65.18,65.56,33948.0,64.9763,65.4048,64.9464,65.3251,33948.0
2024-04-03 09:35:00,65.54,65.86,65.5,65.85,23972.0,65.3051,65.624,65.2653,65.614,23972.0
2024-04-03 09:40:00,65.84,66.04,65.81,66.01,9340.0,65.6041,65.8033,65.5742,65.7735,9340.0
2024-04-03 09:45:00,66.02,66.08,65.9,65.95,13829.0,65.7834,65.8432,65.6639,65.7137,13829.0
2024-04-03 09:50:00,65.94,66.07,65.93,65.98,11217.0,65.7037,65.8332,65.6937,65.7436,11217.0
2024-04-03 09:55:00,65.98,66.0,65.87,65.96,5828.0,65.7436,65.7635,65.634,65.7236,5828.0
2024-04-03 10:00:00,66.02,66.1,65.98,66.08,9431.0,65.7834,65.8631,65.7436,65.8432,9431.0
2024-04-03 10:05:00,66.15,66.27,66.14,66.14,19691.0,65.913,66.0325,65.903,65.903,19691.0
2024-04-03 10:10:00,66.14,66.25,66.14,66.15,10590.0,65.903,66.0126,65.903,65.913,10590.0
2024-04-03 10:15:00,66.14,66.16,66.05,66.09,18862.0,65.903,65.9229,65.8133,65.8532,18862.0
2024-04-03 10:20:00,66.09,66.18,66.04,66.04,20253.0,65.8532,65.9428,65.8033,65.8033,20253.0
2024-04-03 10:25:00,66.03,66.06,65.95,65.95,33431.0,65.7934,65.8233,65.7137,65.7137,33431.0
2024-04-03 10:30:00,65.96,66.03,65.94,65.99,29718.0,65.7236,65.7934,65.7037,65.7535,29718.0
2024-04-03 10:35:00,65.98,66.16,65.95,66.16,30630.0,65.7436,65.9229,65.7137,65.9229,30630.0
2024-04-03 10:40:00,66.16,66.18,66.1,66.16,35007.0,65.9229,65.9428,65.8631,65.9229,35007.0
2024-04-03 10:45:00,66.17,66.2,66.11,66.17,54603.0,65.9329,65.9628,65.8731,65.9329,54603.0
2024-04-03 10:50:00,66.19,66.25,66.18,66.21,22452.0,65.9528,66.0126,65.9428,65.9727,22452.0
2024-04-03 10:55:00,66.2,66.27,66.09,66.11,78826.0,65.9628,66.0325,65.8532,65.8731,78826.0
2024-04-03 11:00:00,66.11,66.19,66.11,66.16,39599.0,65.8731,65.9528,65.8731,65.9229,39599.0
2024-04-03 11:05:00,66.17,66.24,66.12,66.24,14546.0,65.9329,66.0026,65.8831,66.0026,14546.0
2024-04-03 11:10:00,66.26,66.26,66.18,66.22,8654.0,66.0226,66.0226,65.9428,65.9827,8654.0
2024-04-03 11:15:00,66.24,66.27,66.2,66.26,32811.0,66.0026,66.0325,65.9628,66.0226,32811.0
2024-04-03 11:20:00,66.26,66.31,66.25,66.28,12393.0,66.0226,66.0724,66.0126,66.0425,12393.0
2024-04-03 11:25:00,66.27,66.3,66.21,66.23,15750.0,66.0325,66.0624,65.9727,65.9927,15750.0
2024-04-03 11:30:00,66.24,66.27,66.22,66.23,17132.0,66.0026,66.0325,65.9827,65.9927,17132.0
2024-04-03 11:35:00,66.23,66.28,66.23,66.26,8399.0,65.9927,66.0425,65.9927,66.0226,8399.0
2024-04-03 11:40:00,66.27,66.33,66.26,66.31,7020.0,66.0325,66.0923,66.0226,66.0724,7020.0
2024-04-03 11:45:00,66.31,66.38,66.29,66.36,4795.0,66.0724,66.1421,66.0525,66.1222,4795.0
2024-04-03 11:50:00,66.36,66.37,66.34,66.34,4944.0,66.1222,66.1322,66.1023,66.1023,4944.0
2024-04-03 11:55:00,66.34,66.34,66.29,66.3,6452.0,66.1023,66.1023,66.0525,66.0624,6452.0
2024-04-03 12:00:00,66.29,66.3,66.23,66.28,12617.0,66.0525,66.0624,65.9927,66.0425,12617.0
2024-04-03 12:05:00,66.28,66.32,66.24,66.25,37531.0,66.0425,66.0823,66.0026,66.0126,37531.0
2024-04-03 12:10:00,66.25,66.3,66.23,66.27,9912.0,66.0126,66.0624,65.9927,66.0325,9912.0
2024-04-03 12:15:00,66.27,66.34,66.25,66.34,11016.0,66.0325,66.1023,66.0126,66.1023,11016.0
2024-04-03 12:20:00,66.33,66.42,66.33,66.42,10043.0,66.0923,66.182,66.0923,66.182,10043.0
2024-04-03 12:25:00,66.42,66.54,66.4,66.54,10895.0,66.182,66.3016,66.1621,66.3016,10895.0
2024-04-03 12:30:00,66.53,66.55,66.48,66.48,14069.0,66.2916,66.3115,66.2418,66.2418,14069.0
2024-04-03 12:35:00,66.49,66.5,66.35,66.39,15132.0,66.2517,66.2617,66.1122,66.1521,15132.0
2024-04-03 12:40:00,66.39,66.46,66.39,66.43,11339.0,66.1521,66.2218,66.1521,66.192,11339.0
2024-04-03 12:45:00,66.44,66.45,66.39,66.4,10009.0,66.2019,66.2119,66.1521,66.1621,10009.0
2024-04-03 12:50:00,66.38,66.46,66.37,66.46,9908.0,66.1421,66.2218,66.1322,66.2218,9908.0
2024-04-03 12:55:00,66.45,66.5,66.45,66.48,7594.0,66.2119,66.2617,66.2119,66.2418,7594.0
2024-04-03 13:00:00,66.48,66.51,66.46,66.5,9912.0,66.2418,66.2717,66.2218,66.2617,9912.0
2024-04-03 13:05:00,66.49,66.51,66.41,66.45,7978.0,66.2517,66.2717,66.172,66.2119,7978.0
2024-04-03 13:10:00,66.47,66.48,66.35,66.36,16450.0,66.2318,66.2418,66.1122,66.1222,16450.0
2024-04-03 13:15:00,66.35,66.38,66.33,66.36,9419.0,66.1122,66.1421,66.0923,66.1222,9419.0
2024-04-03 13:20:00,66.37,66.38,66.32,66.36,15418.0,66.1322,66.1421,66.0823,66.1222,15418.0
2024-04-03 13:25:00,66.35,66.42,66.35,66.39,6932.0,66.1122,66.182,66.1122,66.1521,6932.0
2024-04-03 13:30:00,66.41,66.46,66.39,66.46,8325.0,66.172,66.2218,66.1521,66.2218,8325.0
2024-04-03 13:35:00,66.44,66.45,66.37,66.45,7118.0,66.2019,66.2119,66.1322,66.2119,7118.0
2024-04-03 13:40:00,66.45,66.54,66.45,66.49,11531.0,66.2119,66.3016,66.2119,66.2517,11531.0
2024-04-03 13:45:00,66.48,66.51,66.46,66.48,9641.0,66.2418,66.2717,66.2218,66.2418,9641.0
2024-04-03 13:50:00,66.48,66.52,66.47,66.5,18717.0,66.2418,66.2816,66.2318,66.2617,18717.0
2024-04-03 13:55:00,66.5,66.55,66.5,66.53,11902.0,66.2617,66.3115,66.2617,66.2916,11902.0
2024-04-03 14:00:00,66.54,66.62,66.53,66.57,14357.0,66.3016,66.3813,66.2916,66.3314,14357.0
2024-04-03 14:05:00,66.56,66.64,66.56,66.64,12556.0,66.3215,66.4012,66.3215,66.4012,12556.0
2024-04-03 14:10:00,66.64,66.66,66.56,66.59,25753.0,66.4012,66.4211,66.3215,66.3514,25753.0
2024-04-03 14:15:00,66.58,66.6,66.42,66.43,14739.0,66.3414,66.3613,66.182,66.192,14739.0
2024-04-03 14:20:00,66.44,66.5,66.27,66.27,64765.0,66.2019,66.2617,66.0325,66.0325,64765.0
2024-04-03 14:25:00,66.26,66.26,66.16,66.18,248558.0,66.0226,66.0226,65.9229,65.9428,248558.0
2024-04-03 14:30:00,66.17,66.17,66.0,66.01,39444.0,65.9329,65.9329,65.7635,65.7735,39444.0
2024-04-03 14:35:00,66.02,66.02,65.89,65.9,25712.0,65.7834,65.7834,65.6539,65.6639,25712.0
2024-04-03 14:40:00,65.9,65.92,65.84,65.84,35162.0,65.6639,65.6838,65.6041,65.6041,35162.0
2024-04-03 14:45:00,65.84,65.86,65.77,65.78,16511.0,65.6041,65.624,65.5343,65.5443,16511.0
2024-04-03 14:50:00,65.78,65.86,65.74,65.86,48631.0,65.5443,65.624,65.5044,65.624,48631.0
2024-04-03 14:55:00,65.86,65.88,65.74,65.85,51664.0,65.624,65.6439,65.5044,65.614,51664.0
2024-04-03 15:00:00,65.85,65.87,65.76,65.87,31554.0,65.614,65.634,65.5244,65.634,31554.0
2024-04-03 15:05:00,65.87,65.92,65.85,65.89,13798.0,65.634,65.6838,65.614,65.6539,13798.0
2024-04-03 15:10:00,65.89,65.89,65.74,65.75,47054.0,65.6539,65.6539,65.5044,65.5144,47054.0
2024-04-03 15:15:00,65.75,65.89,65.68,65.88,116072.0,65.5144,65.6539,65.4446,65.6439,116072.0
2024-04-03 15:20:00,65.87,65.89,65.85,65.86,20796.0,65.634,65.6539,65.614,65.624,20796.0
2024-04-03 15:25:00,65.86,65.9,65.83,65.9,20555.0,65.624,65.6639,65.5941,65.6639,20555.0
2024-04-03 15:30:00,65.9,66.07,65.89,66.06,37779.0,65.6639,65.8332,65.6539,65.8233,37779.0
2024-04-03 15:35:00,66.06,66.18,66.06,66.14,30818.0,65.8233,65.9428,65.8233,65.903,30818.0
2024-04-03 15:40:00,66.14,66.15,66.07,66.15,28703.0,65.903,65.913,65.8332,65.913,28703.0
2024-04-03 15:45:00,66.14,66.21,66.14,66.19,51381.0,65.903,65.9727,65.903,65.9528,51381.0
2024-04-03 15:50:00,66.17,66.2,66.12,66.17,84720.0,65.9329,65.9628,65.8831,65.9329,84720.0
2024-04-03 15:55:00,66.17,66.17,65.99,66.03,317416.0,65.9329,65.9329,65.7535,65.7934,317416.0
2024-04-04 09:30:00,66.54,66.8,66.37,66.63,48123.0,66.3016,66.5606,66.1322,66.3912,48123.0
2024-04-04 09:35:00,66.64,66.66,66.42,66.47,54689.0,66.4012,66.4211,66.182,66.2318,54689.0
2024-04-04 09:40:00,66.5,66.75,66.47,66.61,84939.0,66.2617,66.5108,66.2318,66.3713,84939.0
2024-04-04 09:45:00,66.61,66.74,66.61,66.68,28044.0,66.3713,66.5008,66.3713,66.4411,28044.0
2024-04-04 09:50:00,66.69,66.84,66.66,66.76,22267.0,66.451,66.6005,66.4211,66.5208,22267.0
2024-04-04 09:55:00,66.76,66.77,66.68,66.7,12058.0,66.5208,66.5307,66.4411,66.461,12058.0
2024-04-04 10:00:00,66.7,66.75,66.64,66.74,32216.0,66.461,66.5108,66.4012,66.5008,32216.0
2024-04-04 10:05:00,66.75,66.79,66.71,66.76,12408.0,66.5108,66.5507,66.4709,66.5208,12408.0
2024-04-04 10:10:00,66.76,66.76,66.62,66.67,36964.0,66.5208,66.5208,66.3813,66.4311,36964.0
2024-04-04 10:15:00,66.67,66.74,66.65,66.7,40027.0,66.4311,66.5008,66.4112,66.461,40027.0
2024-04-04 10:20:00,66.7,66.71,66.66,66.71,41777.0,66.461,66.4709,66.4211,66.4709,41777.0
2024-04-04 10:25:00,66.71,66.71,66.6,66.66,46605.0,66.4709,66.4709,66.3613,66.4211,46605.0
2024-04-04 10:30:00,66.66,66.78,66.65,66.7,35735.0,66.4211,66.5407,66.4112,66.461,35735.0
2024-04-04 10:35:00,66.7,66.74,66.66,66.74,33517.0,66.461,66.5008,66.4211,66.5008,33517.0
2024-04-04 10:40:00,66.73,66.75,66.69,66.75,37287.0,66.4909,66.5108,66.451,66.5108,37287.0
2024-04-04 10:45:00,66.75,66.8,66.74,66.79,13635.0,66.5108,66.5606,66.5008,66.5507,13635.0
2024-04-04 10:50:00,66.78,66.83,66.77,66.81,10030.0,66.5407,66.5905,66.5307,66.5706,10030.0
2024-04-04 10:55:00,66.8,66.8,66.74,66.76,16326.0,66.5606,66.5606,66.5008,66.5208,16326.0
2024-04-04 11:00:00,66.77,66.77,66.7,66.7,11276.0,66.5307,66.5307,66.461,66.461,11276.0
2024-04-04 11:05:00,66.69,66.75,66.6,66.61,22915.0,66.451,66.5108,66.3613,66.3713,22915.0
2024-04-04 11:10:00,66.6,66.68,66.6,66.61,6190.0,66.3613,66.4411,66.3613,66.3713,6190.0
2024-04-04 11:15:00,66.61,66.61,66.55,66.56,10678.0,66.3713,66.3713,66.3115,66.3215,10678.0
2024-04-04 11:20:00,66.56,66.57,66.52,66.53,5054.0,66.3215,66.3314,66.2816,66.2916,5054.0
2024-04-04 11:25:00,66.54,66.56,66.52,66.52,11565.0,66.3016,66.3215,66.2816,66.2816,11565.0
2024-04-04 11:30:00,66.51,66.52,66.45,66.49,20173.0,66.2717,66.2816,66.2119,66.2517,20173.0
2024-04-04 11:35:00,66.49,66.51,66.42,66.47,45170.0,66.2517,66.2717,66.182,66.2318,45170.0
2024-04-04 11:40:00,66.48,66.53,66.47,66.51,19462.0,66.2418,66.2916,66.2318,66.2717,19462.0
2024-04-04 11:45:00,66.51,66.54,66.48,66.53,13894.0,66.2717,66.3016,66.2418,66.2916,13894.0
2024-04-04 11:50:00,66.53,66.58,66.53,66.56,11168.0,66.2916,66.3414,66.2916,66.3215,11168.0
2024-04-04 11:55:00,66.57,66.65,66.56,66.6,12675.0,66.3314,66.4112,66.3215,66.3613,12675.0
2024-04-04 12:00:00,66.61,66.62,66.57,66.59,6475.0,66.3713,66.3813,66.3314,66.3514,6475.0
2024-04-04 12:05:00,66.59,66.66,66.57,66.63,14531.0,66.3514,66.4211,66.3314,66.3912,14531.0
2024-04-04 12:10:00,66.63,66.65,66.59,66.59,7434.0,66.3912,66.4112,66.3514,66.3514,7434.0
2024-04-04 12:15:00,66.61,66.61,66.54,66.54,9163.0,66.3713,66.3713,66.3016,66.3016,9163.0
2024-04-04 12:20:00,66.54,66.54,66.5,66.5,7508.0,66.3016,66.3016,66.2617,66.2617,7508.0
2024-04-04 12:25:00,66.5,66.55,66.49,66.51,9749.0,66.2617,66.3115,66.2517,66.2717,9749.0
2024-04-04 12:30:00,66.51,66.52,66.45,66.45,12732.0,66.2717,66.2816,66.2119,66.2119,12732.0
2024-04-04 12:35:00,66.45,66.51,66.42,66.48,19619.0,66.2119,66.2717,66.182,66.2418,19619.0
2024-04-04 12:40:00,66.5,66.53,66.46,66.49,16411.0,66.2617,66.2916,66.2218,66.2517,16411.0
2024-04-04 12:45:00,66.49,66.5,66.48,66.48,5001.0,66.2517,66.2617,66.2418,66.2418,5001.0
2024-04-04 12:50:00,66.49,66.52,66.47,66.52,11632.0,66.2517,66.2816,66.2318,66.2816,11632.0
2024-04-04 12:55:00,66.52,66.53,66.51,66.53,5233.0,66.2816,66.2916,66.2717,66.2916,5233.0
2024-04-04 13:00:00,66.53,66.58,66.53,66.54,9523.0,66.2916,66.3414,66.2916,66.3016,9523.0
2024-04-04 13:05:00,66.54,66.54,66.52,66.53,5234.0,66.3016,66.3016,66.2816,66.2916,5234.0
2024-04-04 13:10:00,66.52,66.56,66.52,66.55,10284.0,66.2816,66.3215,66.2816,66.3115,10284.0
2024-04-04 13:15:00,66.54,66.55,66.48,66.49,8130.0,66.3016,66.3115,66.2418,66.2517,8130.0
2024-04-04 13:20:00,66.5,66.51,66.49,66.5,5594.0,66.2617,66.2717,66.2517,66.2617,5594.0
2024-04-04 13:25:00,66.49,66.51,66.49,66.5,9862.0,66.2517,66.2717,66.2517,66.2617,9862.0
2024-04-04 13:30:00,66.5,66.52,66.46,66.48,29916.0,66.2617,66.2816,66.2218,66.2418,29916.0
2024-04-04 13:35:00,66.49,66.49,66.44,66.46,18327.0,66.2517,66.2517,66.2019,66.2218,18327.0
2024-04-04 13:40:00,66.46,66.5,66.44,66.48,38719.0,66.2218,66.2617,66.2019,66.2418,38719.0
2024-04-04 13:45:00,66.48,66.48,66.41,66.43,36546.0,66.2418,66.2418,66.172,66.192,36546.0
2024-04-04 13:50:00,66.44,66.45,66.32,66.39,48469.0,66.2019,66.2119,66.0823,66.1521,48469.0
2024-04-04 13:55:00,66.39,66.43,66.35,66.39,43870.0,66.1521,66.192,66.1122,66.1521,43870.0
2024-04-04 14:00:00,66.38,66.4,66.33,66.37,52540.0,66.1421,66.1621,66.0923,66.1322,52540.0
2024-04-04 14:05:00,66.36,66.36,66.23,66.26,53930.0,66.1222,66.1222,65.9927,66.0226,53930.0
2024-04-04 14:10:00,66.25,66.31,66.2,66.27,43483.0,66.0126,66.0724,65.9628,66.0325,43483.0
2024-04-04 14:15:00,66.26,66.28,65.98,66.02,51997.0,66.0226,66.0425,65.7436,65.7834,51997.0
2024-04-04 14:20:00,66.01,66.12,65.99,66.12,10714.0,65.7735,65.8831,65.7535,65.8831,10714.0
2024-04-04 14:25:00,66.11,66.13,65.9,65.91,15483.0,65.8731,65.893,65.6639,65.6738,15483.0
2024-04-04 14:30:00,65.88,65.88,65.69,65.73,13916.0,65.6439,65.6439,65.4546,65.4945,13916.0
2024-04-04 14:35:00,65.73,65.97,65.73,65.94,12472.0,65.4945,65.7336,65.4945,65.7037,12472.0
2024-04-04 14:40:00,65.93,65.93,65.74,65.74,14635.0,65.6937,65.6937,65.5044,65.5044,14635.0
2024-04-04 14:45:00,65.74,65.87,65.73,65.8,32841.0,65.5044,65.634,65.4945,65.5642,32841.0
2024-04-04 14:50:00,65.79,65.8,65.73,65.78,12601.0,65.5542,65.5642,65.4945,65.5443,12601.0
2024-04-04 14:55:00,65.75,65.76,65.52,65.56,50352.0,65.5144,65.5244,65.2852,65.3251,50352.0
2024-04-04 15:00:00,65.54,65.6,65.42,65.52,16073.0,65.3051,65.3649,65.1856,65.2852,16073.0
2024-04-04 15:05:00,65.52,65.64,65.52,65.62,30527.0,65.2852,65.4048,65.2852,65.3849,30527.0
2024-04-04 15:10:00,65.61,65.61,65.5,65.56,17153.0,65.3749,65.3749,65.2653,65.3251,17153.0
2024-04-04 15:15:00,65.55,65.56,65.45,65.52,18295.0,65.3151,65.3251,65.2155,65.2852,18295.0
2024-04-04 15:20:00,65.51,65.58,65.49,65.51,21834.0,65.2752,65.345,65.2553,65.2752,21834.0
2024-04-04 15:25:00,65.51,65.53,65.35,65.35,21020.0,65.2752,65.2952,65.1158,65.1158,21020.0
2024-04-04 15:30:00,65.36,65.5,65.36,65.48,26006.0,65.1258,65.2653,65.1258,65.2454,26006.0
2024-04-04 15:35:00,65.49,65.5,65.37,65.39,25778.0,65.2553,65.2653,65.1357,65.1557,25778.0
2024-04-04 15:40:00,65.39,65.45,65.35,65.44,31219.0,65.1557,65.2155,65.1158,65.2055,31219.0
2024-04-04 15:45:00,65.44,65.56,65.43,65.56,33557.0,65.2055,65.3251,65.1955,65.3251,33557.0
2024-04-04 15:50:00,65.54,65.55,65.38,65.53,89206.0,65.3051,65.3151,65.1457,65.2952,89206.0
2024-04-04 15:55:00,65.52,65.54,65.37,65.53,256737.0,65.2852,65.3051,65.1357,65.2952,256737.0
2024-04-05 09:30:00,65.85,65.92,65.63,65.68,25391.0,65.614,65.6838,65.3948,65.4446,25391.0
2024-04-05 09:35:00,65.68,65.91,65.59,65.88,9692.0,65.4446,65.6738,65.355,65.6439,9692.0
2024-04-05 09:40:00,65.87,65.92,65.81,65.83,15870.0,65.634,65.6838,65.5742,65.5941,15870.0
2024-04-05 09:45:00,65.81,66.01,65.8,66.01,84936.0,65.5742,65.7735,65.5642,65.7735,84936.0
2024-04-05 09:50:00,66.01,66.13,65.98,66.1,22587.0,65.7735,65.893,65.7436,65.8631,22587.0
2024-04-05 09:55:00,66.12,66.22,66.12,66.22,5914.0,65.8831,65.9827,65.8831,65.9827,5914.0
2024-04-05 10:00:00,66.24,66.33,66.24,66.33,10404.0,66.0026,66.0923,66.0026,66.0923,10404.0
2024-04-05 10:05:00,66.39,66.52,66.39,66.52,10026.0,66.1521,66.2816,66.1521,66.2816,10026.0
2024-04-05 10:10:00,66.54,66.54,66.46,66.53,7490.0,66.3016,66.3016,66.2218,66.2916,7490.0
2024-04-05 10:15:00,66.53,66.54,66.33,66.41,11996.0,66.2916,66.3016,66.0923,66.172,11996.0
2024-04-05 10:20:00,66.4,66.4,66.33,66.38,1789.0,66.1621,66.1621,66.0923,66.1421,1789.0
2024-04-05 10:25:00,66.37,66.37,66.26,66.3,6894.0,66.1322,66.1322,66.0226,66.0624,6894.0
2024-04-05 10:30:00,66.29,66.35,66.26,66.32,5818.0,66.0525,66.1122,66.0226,66.0823,5818.0
2024-04-05 10:35:00,66.33,66.36,66.25,66.25,9672.0,66.0923,66.1222,66.0126,66.0126,9672.0
2024-04-05 10:40:00,66.25,66.27,66.16,66.19,10102.0,66.0126,66.0325,65.9229,65.9528,10102.0
2024-04-05 10:45:00,66.2,66.3,66.19,66.29,11646.0,65.9628,66.0624,65.9528,66.0525,11646.0
2024-04-05 10:50:00,66.3,66.38,66.26,66.35,12288.0,66.0624,66.1421,66.0226,66.1122,12288.0
2024-04-05 10:55:00,66.35,66.42,66.33,66.39,9545.0,66.1122,66.182,66.0923,66.1521,9545.0
2024-04-05 11:00:00,66.37,66.39,66.28,66.28,8025.0,66.1322,66.1521,66.0425,66.0425,8025.0
2024-04-05 11:05:00,66.27,66.4,66.21,66.39,17103.0,66.0325,66.1621,65.9727,66.1521,17103.0
2024-04-05 11:10:00,66.39,66.54,66.38,66.51,30524.0,66.1521,66.3016,66.1421,66.2717,30524.0
2024-04-05 11:15:00,66.51,66.58,66.46,66.56,14690.0,66.2717,66.3414,66.2218,66.3215,14690.0
2024-04-05 11:20:00,66.56,66.63,66.52,66.63,9259.0,66.3215,66.3912,66.2816,66.3912,9259.0
2024-04-05 11:25:00,66.63,66.73,66.61,66.72,12027.0,66.3912,66.4909,66.3713,66.4809,12027.0
2024-04-05 11:30:00,66.71,66.75,66.65,66.7,13031.0,66.4709,66.5108,66.4112,66.461,13031.0
2024-04-05 11:35:00,66.69,66.69,66.64,66.64,4645.0,66.451,66.451,66.4012,66.4012,4645.0
2024-04-05 11:40:00,66.65,66.8,66.65,66.78,8195.0,66.4112,66.5606,66.4112,66.5407,8195.0
2024-04-05 11:45:00,66.78,66.79,66.74,66.78,7702.0,66.5407,66.5507,66.5008,66.5407,7702.0
2024-04-05 11:50:00,66.77,66.78,66.73,66.75,6573.0,66.5307,66.5407,66.4909,66.5108,6573.0
2024-04-05 11:55:00,66.77,66.84,66.77,66.81,7715.0,66.5307,66.6005,66.5307,66.5706,7715.0
2024-04-05 12:00:00,66.82,66.87,66.8,66.81,12788.0,66.5806,66.6304,66.5606,66.5706,12788.0
2024-04-05 12:05:00,66.82,66.85,66.78,66.83,9999.0,66.5806,66.6104,66.5407,66.5905,9999.0
2024-04-05 12:10:00,66.83,66.85,66.8,66.84,11121.0,66.5905,66.6104,66.5606,66.6005,11121.0
2024-04-05 12:15:00,66.84,66.85,66.79,66.84,11323.0,66.6005,66.6104,66.5507,66.6005,11323.0
2024-04-05 12:20:00,66.86,66.87,66.8,66.86,12585.0,66.6204,66.6304,66.5606,66.6204,12585.0
2024-04-05 12:25:00,66.85,66.86,66.76,66.76,12608.0,66.6104,66.6204,66.5208,66.5208,12608.0
2024-04-05 12:30:00,66.76,66.77,66.71,66.76,9049.0,66.5208,66.5307,66.4709,66.5208,9049.0
2024-04-05 12:35:00,66.77,66.79,66.75,66.78,5836.0,66.5307,66.5507,66.5108,66.5407,5836.0
2024-04-05 12:40:00,66.78,66.78,66.73,66.77,7257.0,66.5407,66.5407,66.4909,66.5307,7257.0
2024-04-05 12:45:00,66.77,66.77,66.71,66.71,22986.0,66.5307,66.5307,66.4709,66.4709,22986.0
2024-04-05 12:50:00,66.72,66.75,66.7,66.74,5279.0,66.4809,66.5108,66.461,66.5008,5279.0
2024-04-05 12:55:00,66.73,66.88,66.73,66.87,17290.0,66.4909,66.6403,66.4909,66.6304,17290.0
2024-04-05 13:00:00,66.86,66.88,66.83,66.85,6127.0,66.6204,66.6403,66.5905,66.6104,6127.0
2024-04-05 13:05:00,66.85,66.85,66.73,66.76,11854.0,66.6104,66.6104,66.4909,66.5208,11854.0
2024-04-05 13:10:00,66.74,66.77,66.67,66.69,7755.0,66.5008,66.5307,66.4311,66.451,7755.0
2024-04-05 13:15:00,66.69,66.7,66.65,66.69,12953.0,66.451,66.461,66.4112,66.451,12953.0
2024-04-05 13:20:00,66.7,66.77,66.7,66.74,17557.0,66.461,66.5307,66.461,66.5008,17557.0
2024-04-05 13:25:00,66.74,66.82,66.74,66.81,15629.0,66.5008,66.5806,66.5008,66.5706,15629.0
2024-04-05 13:30:00,66.82,66.89,66.82,66.88,16073.0,66.5806,66.6503,66.5806,66.6403,16073.0
2024-04-05 13:35:00,66.88,66.88,66.84,66.88,8640.0,66.6403,66.6403,66.6005,66.6403,8640.0
2024-04-05 13:40:00,66.88,66.89,66.79,66.82,13880.0,66.6403,66.6503,66.5507,66.5806,13880.0
2024-04-05 13:45:00,66.81,66.86,66.79,66.82,16601.0,66.5706,66.6204,66.5507,66.5806,16601.0
2024-04-05 13:50:00,66.82,66.85,66.75,66.76,19046.0,66.5806,66.6104,66.5108,66.5208,19046.0
2024-04-05 13:55:00,66.76,66.76,66.66,66.7,22649.0,66.5208,66.5208,66.4211,66.461,22649.0
2024-04-05 14:00:00,66.72,66.74,66.64,66.73,21725.0,66.4809,66.5008,66.4012,66.4909,21725.0
2024-04-05 14:05:00,66.74,66.88,66.73,66.88,11688.0,66.5008,66.6403,66.4909,66.6403,11688.0
2024-04-05 14:10:00,66.88,66.91,66.84,66.89,12927.0,66.6403,66.6702,66.6005,66.6503,12927.0
2024-04-05 14:15:00,66.89,66.9,66.86,66.89,9277.0,66.6503,66.6603,66.6204,66.6503,9277.0
2024-04-05 14:20:00,66.89,66.95,66.86,66.86,8379.0,66.6503,66.7101,66.6204,66.6204,8379.0
2024-04-05 14:25:00,66.86,66.92,66.78,66.78,16009.0,66.6204,66.6802,66.5407,66.5407,16009.0
2024-04-05 14:30:00,66.79,66.84,66.78,66.81,10460.0,66.5507,66.6005,66.5407,66.5706,10460.0
2024-04-05 14:35:00,66.81,66.87,66.8,66.84,8707.0,66.5706,66.6304,66.5606,66.6005,8707.0
2024-04-05 14:40:00,66.82,66.83,66.72,66.73,10678.0,66.5806,66.5905,66.4809,66.4909,10678.0
2024-04-05 14:45:00,66.75,66.77,66.65,66.67,5588.0,66.5108,66.5307,66.4112,66.4311,5588.0
2024-04-05 14:50:00,66.67,66.72,66.62,66.68,39867.0,66.4311,66.4809,66.3813,66.4411,39867.0
2024-04-05 14:55:00,66.68,66.8,66.67,66.78,34867.0,66.4411,66.5606,66.4311,66.5407,34867.0
2024-04-05 15:00:00,66.78,66.86,66.77,66.86,22080.0,66.5407,66.6204,66.5307,66.6204,22080.0
2024-04-05 15:05:00,66.86,66.9,66.82,66.89,28072.0,66.6204,66.6603,66.5806,66.6503,28072.0
2024-04-05 15:10:00,66.9,66.9,66.83,66.88,56141.0,66.6603,66.6603,66.5905,66.6403,56141.0
2024-04-05 15:15:00,66.88,66.93,66.86,66.92,28973.0,66.6403,66.6902,66.6204,66.6802,28973.0
2024-04-05 15:20:00,66.92,66.99,66.92,66.97,27527.0,66.6802,66.7499,66.6802,66.73,27527.0
2024-04-05 15:25:00,66.97,66.98,66.91,66.91,57677.0,66.73,66.74,66.6702,66.6702,57677.0
2024-04-05 15:30:00,66.91,67.07,66.89,67.07,79276.0,66.6702,66.8297,66.6503,66.8297,79276.0
2024-04-05 15:35:00,67.08,67.08,66.91,66.95,36486.0,66.8396,66.8396,66.6702,66.7101,36486.0
2024-04-05 15:40:00,66.95,67.01,66.94,66.98,39933.0,66.7101,66.7699,66.7001,66.74,39933.0
2024-04-05 15:45:00,66.97,67.04,66.95,67.0,32146.0,66.73,66.7998,66.7101,66.7599,32146.0
2024-04-05 15:50:00,67.01,67.09,66.95,67.08,73872.0,66.7699,66.8496,66.7101,66.8396,73872.0
2024-04-05 15:55:00,67.09,67.11,66.98,67.07,239154.0,66.8496,66.8695,66.74,66.8297,239154.0
2024-04-08 09:30:00,67.27,67.32,67.16,67.21,32027.0,67.0289,67.0788,66.9193,66.9692,32027.0
2024-04-08 09:35:00,67.16,67.26,67.07,67.26,13614.0,66.9193,67.019,66.8297,67.019,13614.0
2024-04-08 09:40:00,67.25,67.25,67.12,67.25,50014.0,67.009,67.009,66.8795,67.009,50014.0
2024-04-08 09:45:00,67.23,67.23,67.06,67.1,56264.0,66.9891,66.9891,66.8197,66.8596,56264.0
2024-04-08 09:50:00,67.09,67.11,67.0,67.0,75610.0,66.8496,66.8695,66.7599,66.7599,75610.0
2024-04-08 09:55:00,67.02,67.13,67.01,67.13,13950.0,66.7798,66.8894,66.7699,66.8894,13950.0
2024-04-08 10:00:00,67.13,67.19,67.04,67.07,25876.0,66.8894,66.9492,66.7998,66.8297,25876.0
2024-04-08 10:05:00,67.07,67.27,67.05,67.19,63384.0,66.8297,67.0289,66.8097,66.9492,63384.0
2024-04-08 10:10:00,67.19,67.35,67.15,67.35,14774.0,66.9492,67.1087,66.9094,67.1087,14774.0
2024-04-08 10:15:00,67.34,67.36,67.23,67.3,14792.0,67.0987,67.1186,66.9891,67.0588,14792.0
2024-04-08 10:20:00,67.29,67.34,67.27,67.34,11254.0,67.0489,67.0987,67.0289,67.0987,11254.0
2024-04-08 10:25:00,67.38,67.42,67.37,67.4,12864.0,67.1385,67.1784,67.1286,67.1585,12864.0
2024-04-08 10:30:00,67.39,67.39,67.26,67.26,10949.0,67.1485,67.1485,67.019,67.019,10949.0
2024-04-08 10:35:00,67.24,67.27,67.19,67.22,221432.0,66.999,67.0289,66.9492,66.9791,221432.0
2024-04-08 10:40:00,67.23,67.24,67.07,67.12,18421.0,66.9891,66.999,66.8297,66.8795,18421.0
2024-04-08 10:45:00,67.12,67.23,67.11,67.19,36914.0,66.8795,66.9891,66.8695,66.9492,36914.0
2024-04-08 10:50:00,67.21,67.27,67.21,67.26,15654.0,66.9692,67.0289,66.9692,67.019,15654.0
2024-04-08 10:55:00,67.25,67.31,67.24,67.31,9684.0,67.009,67.0688,66.999,67.0688,9684.0
2024-04-08 11:00:00,67.31,67.32,67.17,67.17,50456.0,67.0688,67.0788,66.9293,66.9293,50456.0
2024-04-08 11:05:00,67.19,67.23,67.14,67.2,32382.0,66.9492,66.9891,66.8994,66.9592,32382.0
2024-04-08 11:10:00,67.21,67.22,67.06,67.12,51290.0,66.9692,66.9791,66.8197,66.8795,51290.0
2024-04-08 11:15:00,67.12,67.17,67.06,67.11,55183.0,66.8795,66.9293,66.8197,66.8695,55183.0
2024-04-08 11:20:00,67.11,67.24,67.1,67.16,74234.0,66.8695,66.999,66.8596,66.9193,74234.0
2024-04-08 11:25:00,67.15,67.23,67.12,67.22,16115.0,66.9094,66.9891,66.8795,66.9791,16115.0
2024-04-08 11:30:00,67.21,67.24,67.18,67.22,54888.0,66.9692,66.999,66.9393,66.9791,54888.0
2024-04-08 11:35:00,67.22,67.23,67.09,67.18,37528.0,66.9791,66.9891,66.8496,66.9393,37528.0
2024-04-08 11:40:00,67.19,67.21,67.15,67.18,19589.0,66.9492,66.9692,66.9094,66.9393,19589.0
2024-04-08 11:45:00,67.16,67.19,67.13,67.15,20164.0,66.9193,66.9492,66.8894,66.9094,20164.0
2024-04-08 11:50:00,67.15,67.19,67.13,67.15,23157.0,66.9094,66.9492,66.8894,66.9094,23157.0
2024-04-08 11:55:00,67.16,67.23,67.15,67.19,64286.0,66.9193,66.9891,66.9094,66.9492,64286.0
2024-04-08 12:00:00,67.18,67.19,67.13,67.16,17962.0,66.9393,66.9492,66.8894,66.9193,17962.0
2024-04-08 12:05:00,67.16,67.22,67.15,67.19,28416.0,66.9193,66.9791,66.9094,66.9492,28416.0
2024-04-08 12:10:00,67.17,67.18,67.1,67.16,29482.0,66.9293,66.9393,66.8596,66.9193,29482.0
2024-04-08 12:15:00,67.15,67.17,67.11,67.11,34360.0,66.9094,66.9293,66.8695,66.8695,34360.0
2024-04-08 12:20:00,67.12,67.15,67.05,67.09,25887.0,66.8795,66.9094,66.8097,66.8496,25887.0
2024-04-08 12:25:00,67.09,67.19,67.08,67.13,98212.0,66.8496,66.9492,66.8396,66.8894,98212.0
2024-04-08 12:30:00,67.12,67.22,67.11,67.22,25900.0,66.8795,66.9791,66.8695,66.9791,25900.0
2024-04-08 12:35:00,67.22,67.25,67.19,67.2,22766.0,66.9791,67.009,66.9492,66.9592,22766.0
2024-04-08 12:40:00,67.21,67.31,67.2,67.3,11925.0,66.9692,67.0688,66.9592,67.0588,11925.0
2024-04-08 12:45:00,67.3,67.3,67.2,67.21,9938.0,67.0588,67.0588,66.9592,66.9692,9938.0
2024-04-08 12:50:00,67.21,67.25,67.21,67.24,7014.0,66.9692,67.009,66.9692,66.999,7014.0
2024-04-08 12:55:00,67.25,67.27,67.24,67.27,13429.0,67.009,67.0289,66.999,67.0289,13429.0
2024-04-08 13:00:00,67.26,67.29,67.24,67.24,11053.0,67.019,67.0489,66.999,66.999,11053.0
2024-04-08 13:05:00,67.23,67.25,67.22,67.25,12707.0,66.9891,67.009,66.9791,67.009,12707.0
2024-04-08 13:10:00,67.25,67.26,67.24,67.24,7464.0,67.009,67.019,66.999,66.999,7464.0
2024-04-08 13:15:00,67.23,67.25,67.2,67.24,11999.0,66.9891,67.009,66.9592,66.999,11999.0
2024-04-08 13:20:00,67.23,67.27,67.21,67.22,8541.0,66.9891,67.0289,66.9692,66.9791,8541.0
2024-04-08 13:25:00,67.22,67.24,67.21,67.24,13161.0,66.9791,66.999,66.9692,66.999,13161.0
2024-04-08 13:30:00,67.24,67.24,67.21,67.23,12165.0,66.999,66.999,66.9692,66.9891,12165.0
2024-04-08 13:35:00,67.23,67.24,67.21,67.22,11213.0,66.9891,66.999,66.9692,66.9791,11213.0
2024-04-08 13:40:00,67.22,67.24,67.19,67.22,29757.0,66.9791,66.999,66.9492,66.9791,29757.0
2024-04-08 13:45:00,67.22,67.23,67.18,67.2,35860.0,66.9791,66.9891,66.9393,66.9592,35860.0
2024-04-08 13:50:00,67.2,67.24,67.18,67.23,18309.0,66.9592,66.999,66.9393,66.9891,18309.0
2024-04-08 13:55:00,67.22,67.29,67.22,67.26,9065.0,66.9791,67.0489,66.9791,67.019,9065.0
2024-04-08 14:00:00,67.25,67.27,67.2,67.2,12366.0,67.009,67.0289,66.9592,66.9592,12366.0
2024-04-08 14:05:00,67.2,67.26,67.19,67.25,9884.0,66.9592,67.019,66.9492,67.009,9884.0
2024-04-08 14:10:00,67.25,67.28,67.24,67.26,12805.0,67.009,67.0389,66.999,67.019,12805.0
2024-04-08 14:15:00,67.27,67.3,67.27,67.27,10395.0,67.0289,67.0588,67.0289,67.0289,10395.0
2024-04-08 14:20:00,67.26,67.26,67.2,67.22,11329.0,67.019,67.019,66.9592,66.9791,11329.0
2024-04-08 14:25:00,67.23,67.26,67.21,67.21,11180.0,66.9891,67.019,66.9692,66.9692,11180.0
2024-04-08 14:30:00,67.21,67.24,67.21,67.23,10732.0,66.9692,66.999,66.9692,66.9891,10732.0
2024-04-08 14:35:00,67.23,67.24,67.21,67.23,24233.0,66.9891,66.999,66.9692,66.9891,24233.0
2024-04-08 14:40:00,67.23,67.23,67.21,67.21,6395.0,66.9891,66.9891,66.9692,66.9692,6395.0
2024-04-08 14:45:00,67.22,67.24,67.17,67.22,38370.0,66.9791,66.999,66.9293,66.9791,38370.0
2024-04-08 14:50:00,67.22,67.25,67.13,67.16,226094.0,66.9791,67.009,66.8894,66.9193,226094.0
2024-04-08 14:55:00,67.16,67.17,67.12,67.17,49961.0,66.9193,66.9293,66.8795,66.9293,49961.0
2024-04-08 15:00:00,67.16,67.21,67.01,67.01,40512.0,66.9193,66.9692,66.7699,66.7699,40512.0
2024-04-08 15:05:00,67.01,67.01,66.84,66.87,20882.0,66.7699,66.7699,66.6005,66.6304,20882.0
2024-04-08 15:10:00,66.87,66.87,66.79,66.81,12554.0,66.6304,66.6304,66.5507,66.5706,12554.0
2024-04-08 15:15:00,66.79,66.79,66.72,66.75,11109.0,66.5507,66.5507,66.4809,66.5108,11109.0
2024-04-08 15:20:00,66.74,66.88,66.74,66.83,45771.0,66.5008,66.6403,66.5008,66.5905,45771.0
2024-04-08 15:25:00,66.84,66.89,66.81,66.86,78701.0,66.6005,66.6503,66.5706,66.6204,78701.0
2024-04-08 15:30:00,66.85,67.01,66.85,66.96,55858.0,66.6104,66.7699,66.6104,66.7201,55858.0
2024-04-08 15:35:00,66.95,66.97,66.9,66.95,28609.0,66.7101,66.73,66.6603,66.7101,28609.0
2024-04-08 15:40:00,66.96,66.97,66.74,66.75,88966.0,66.7201,66.73,66.5008,66.5108,88966.0
2024-04-08 15:45:00,66.75,66.84,66.71,66.75,81565.0,66.5108,66.6005,66.4709,66.5108,81565.0
2024-04-08 15:50:00,66.75,66.83,66.7,66.71,211859.0,66.5108,66.5905,66.461,66.4709,211859.0
2024-04-08 15:55:00,66.71,66.78,66.62,66.73,228302.0,66.4709,66.5407,66.3813,66.4909,228302.0
2024-04-09 09:30:00,66.78,66.79,66.5,66.54,29011.0,66.5407,66.5507,66.2617,66.3016,29011.0
2024-04-09 09:35:00,66.56,66.7,66.5,66.68,100530.0,66.3215,66.461,66.2617,66.4411,100530.0
2024-04-09 09:40:00,66.67,66.71,66.33,66.38,144374.0,66.4311,66.4709,66.0923,66.1421,144374.0
2024-04-09 09:45:00,66.39,66.44,66.09,66.27,138256.0,66.1521,66.2019,65.8532,66.0325,138256.0
2024-04-09 09:50:00,66.28,66.37,66.17,66.27,134055.0,66.0425,66.1322,65.9329,66.0325,134055.0
2024-04-09 09:55:00,66.27,66.28,66.15,66.24,68355.0,66.0325,66.0425,65.913,66.0026,68355.0
2024-04-09 10:00:00,66.24,66.25,66.0,66.17,90874.0,66.0026,66.0126,65.7635,65.9329,90874.0
2024-04-09 10:05:00,66.17,66.18,66.02,66.09,109854.0,65.9329,65.9428,65.7834,65.8532,109854.0
2024-04-09 10:10:00,66.06,66.1,65.93,66.0,98311.0,65.8233,65.8631,65.6937,65.7635,98311.0
2024-04-09 10:15:00,66.02,66.16,65.97,66.15,54239.0,65.7834,65.9229,65.7336,65.913,54239.0
2024-04-09 10:20:00,66.16,66.18,65.98,65.99,49114.0,65.9229,65.9428,65.7436,65.7535,49114.0
2024-04-09 10:25:00,66.01,66.1,65.85,65.86,46595.0,65.7735,65.8631,65.614,65.624,46595.0
2024-04-09 10:30:00,65.87,65.97,65.75,65.88,140773.0,65.634,65.7336,65.5144,65.6439,140773.0
2024-04-09 10:35:00,65.88,65.93,65.66,65.8,166492.0,65.6439,65.6937,65.4247,65.5642,166492.0
2024-04-09 10:40:00,65.81,65.85,65.53,65.63,100900.0,65.5742,65.614,65.2952,65.3948,100900.0
2024-04-09 10:45:00,65.63,65.7,65.35,65.41,95873.0,65.3948,65.4646,65.1158,65.1756,95873.0
2024-04-09 10:50:00,65.44,65.51,65.31,65.41,58135.0,65.2055,65.2752,65.076,65.1756,58135.0
2024-04-09 10:55:00,65.43,65.55,65.42,65.49,18289.0,65.1955,65.3151,65.1856,65.2553,18289.0
2024-04-09 11:00:00,65.49,65.53,65.43,65.46,13038.0,65.2553,65.2952,65.1955,65.2254,13038.0
2024-04-09 11:05:00,65.45,65.56,65.4,65.55,13113.0,65.2155,65.3251,65.1656,65.3151,13113.0
2024-04-09 11:10:00,65.55,65.66,65.53,65.65,33539.0,65.3151,65.4247,65.2952,65.4147,33539.0
2024-04-09 11:15:00,65.7,65.84,65.7,65.84,15878.0,65.4646,65.6041,65.4646,65.6041,15878.0
2024-04-09 11:20:00,65.84,65.86,65.79,65.86,4891.0,65.6041,65.624,65.5542,65.624,4891.0
2024-04-09 11:25:00,65.86,66.0,65.85,65.98,24416.0,65.624,65.7635,65.614,65.7436,24416.0
2024-04-09 11:30:00,65.95,65.98,65.88,65.96,24550.0,65.7137,65.7436,65.6439,65.7236,24550.0
2024-04-09 11:35:00,65.96,65.98,65.88,65.92,51570.0,65.7236,65.7436,65.6439,65.6838,51570.0
2024-04-09 11:40:00,65.93,66.06,65.89,66.05,20111.0,65.6937,65.8233,65.6539,65.8133,20111.0
2024-04-09 11:45:00,66.06,66.08,66.02,66.04,12976.0,65.8233,65.8432,65.7834,65.8033,12976.0
2024-04-09 11:50:00,66.03,66.03,65.89,65.9,29317.0,65.7934,65.7934,65.6539,65.6639,29317.0
2024-04-09 11:55:00,65.92,65.94,65.87,65.9,7269.0,65.6838,65.7037,65.634,65.6639,7269.0
2024-04-09 12:00:00,65.88,65.92,65.84,65.89,10161.0,65.6439,65.6838,65.6041,65.6539,10161.0
2024-04-09 12:05:00,65.9,65.9,65.77,65.79,5527.0,65.6639,65.6639,65.5343,65.5542,5527.0
2024-04-09 12:10:00,65.79,65.89,65.78,65.78,9232.0,65.5542,65.6539,65.5443,65.5443,9232.0
2024-04-09 12:15:00,65.78,65.78,65.62,65.63,11029.0,65.5443,65.5443,65.3849,65.3948,11029.0
2024-04-09 12:20:00,65.63,65.67,65.56,65.63,43230.0,65.3948,65.4347,65.3251,65.3948,43230.0
2024-04-09 12:25:00,65.63,65.71,65.61,65.62,32630.0,65.3948,65.4745,65.3749,65.3849,32630.0
2024-04-09 12:30:00,65.67,65.78,65.67,65.76,11365.0,65.4347,65.5443,65.4347,65.5244,11365.0
2024-04-09 12:35:00,65.78,65.78,65.71,65.77,8238.0,65.5443,65.5443,65.4745,65.5343,8238.0
2024-04-09 12:40:00,65.78,65.9,65.77,65.89,15848.0,65.5443,65.6639,65.5343,65.6539,15848.0
2024-04-09 12:45:00,65.9,65.99,65.89,65.98,19441.0,65.6639,65.7535,65.6539,65.7436,19441.0
2024-04-09 12:50:00,65.98,65.98,65.75,65.75,23604.0,65.7436,65.7436,65.5144,65.5144,23604.0
2024-04-09 12:55:00,65.76,65.8,65.76,65.79,9724.0,65.5244,65.5642,65.5244,65.5542,9724.0
2024-04-09 13:00:00,65.8,65.86,65.78,65.85,15643.0,65.5642,65.624,65.5443,65.614,15643.0
2024-04-09 13:05:00,65.85,65.9,65.84,65.86,21337.0,65.614,65.6639,65.6041,65.624,21337.0
2024-04-09 13:10:00,65.86,65.86,65.77,65.77,13288.0,65.624,65.624,65.5343,65.5343,13288.0
2024-04-09 13:15:00,65.76,65.91,65.76,65.91,11654.0,65.5244,65.6738,65.5244,65.6738,11654.0
2024-04-09 13:20:00,65.9,65.92,65.85,65.85,25338.0,65.6639,65.6838,65.614,65.614,25338.0
2024-04-09 13:25:00,65.85,65.85,65.76,65.81,10185.0,65.614,65.614,65.5244,65.5742,10185.0
2024-04-09 13:30:00,65.81,65.91,65.77,65.77,24377.0,65.5742,65.6738,65.5343,65.5343,24377.0
2024-04-09 13:35:00,65.78,65.8,65.69,65.8,9233.0,65.5443,65.5642,65.4546,65.5642,9233.0
2024-04-09 13:40:00,65.79,65.8,65.72,65.75,22112.0,65.5542,65.5642,65.4845,65.5144,22112.0
2024-04-09 13:45:00,65.75,65.78,65.74,65.76,18295.0,65.5144,65.5443,65.5044,65.5244,18295.0
2024-04-09 13:50:00,65.76,65.81,65.75,65.77,100654.0,65.5244,65.5742,65.5144,65.5343,100654.0
2024-04-09 13:55:00,65.77,65.8,65.74,65.75,18078.0,65.5343,65.5642,65.5044,65.5144,18078.0
2024-04-09 14:00:00,65.75,65.77,65.68,65.77,39358.0,65.5144,65.5343,65.4446,65.5343,39358.0
2024-04-09 14:05:00,65.78,65.89,65.77,65.89,43032.0,65.5443,65.6539,65.5343,65.6539,43032.0
2024-04-09 14:10:00,65.88,65.9,65.83,65.85,41723.0,65.6439,65.6639,65.5941,65.614,41723.0
2024-04-09 14:15:00,65.85,65.93,65.83,65.93,100508.0,65.614,65.6937,65.5941,65.6937,100508.0
2024-04-09 14:20:00,65.94,66.0,65.92,65.93,38419.0,65.7037,65.7635,65.6838,65.6937,38419.0
2024-04-09 14:25:00,65.92,65.97,65.89,65.92,44837.0,65.6838,65.7336,65.6539,65.6838,44837.0
2024-04-09 14:30:00,65.93,65.94,65.83,65.85,78556.0,65.6937,65.7037,65.5941,65.614,78556.0
2024-04-09 14:35:00,65.86,65.91,65.78,65.78,21594.0,65.624,65.6738,65.5443,65.5443,21594.0
2024-04-09 14:40:00,65.78,65.87,65.78,65.82,22013.0,65.5443,65.634,65.5443,65.5841,22013.0
2024-04-09 14:45:00,65.82,65.82,65.74,65.78,18732.0,65.5841,65.5841,65.5044,65.5443,18732.0
2024-04-09 14:50:00,65.78,65.79,65.75,65.78,12575.0,65.5443,65.5542,65.5144,65.5443,12575.0
2024-04-09 14:55:00,65.78,65.82,65.78,65.81,19564.0,65.5443,65.5841,65.5443,65.5742,19564.0
2024-04-09 15:00:00,65.81,65.81,65.75,65.79,17593.0,65.5742,65.5742,65.5144,65.5542,17593.0
2024-04-09 15:05:00,65.8,65.83,65.78,65.8,33941.0,65.5642,65.5941,65.5443,65.5642,33941.0
2024-04-09 15:10:00,65.79,65.87,65.78,65.87,16837.0,65.5542,65.634,65.5443,65.634,16837.0
2024-04-09 15:15:00,65.86,65.92,65.86,65.91,29449.0,65.624,65.6838,65.624,65.6738,29449.0
2024-04-09 15:20:00,65.92,66.03,65.92,66.0,27329.0,65.6838,65.7934,65.6838,65.7635,27329.0
2024-04-09 15:25:00,66.0,66.14,66.0,66.14,42530.0,65.7635,65.903,65.7635,65.903,42530.0
2024-04-09 15:30:00,66.13,66.23,66.1,66.11,55953.0,65.893,65.9927,65.8631,65.8731,55953.0
2024-04-09 15:35:00,66.11,66.12,65.98,65.99,26444.0,65.8731,65.8831,65.7436,65.7535,26444.0
2024-04-09 15:40:00,66.0,66.01,65.89,65.98,45987.0,65.7635,65.7735,65.6539,65.7436,45987.0
2024-04-09 15:45:00,65.97,65.98,65.75,65.76,96714.0,65.7336,65.7436,65.5144,65.5244,96714.0
2024-04-09 15:50:00,65.76,65.84,65.74,65.83,126024.0,65.5244,65.6041,65.5044,65.5941,126024.0
2024-04-09 15:55:00,65.83,65.95,65.83,65.85,250455.0,65.5941,65.7137,65.5941,65.614,250455.0
2024-04-10 09:30:00,65.02,65.44,64.84,65.16,78134.0,64.787,65.2055,64.6076,64.9265,78134.0
2024-04-10 09:35:00,65.17,65.46,65.16,65.42,10109.0,64.9365,65.2254,64.9265,65.1856,10109.0
2024-04-10 09:40:00,65.44,65.52,65.38,65.41,16221.0,65.2055,65.2852,65.1457,65.1756,16221.0
2024-04-10 09:45:00,65.41,65.45,65.04,65.06,17560.0,65.1756,65.2155,64.8069,64.8269,17560.0
2024-04-10 09:50:00,65.05,65.19,65.0,65.19,37368.0,64.8169,64.9564,64.7671,64.9564,37368.0
2024-04-10 09:55:00,65.17,65.26,65.13,65.23,40894.0,64.9365,65.0261,64.8966,64.9963,40894.0
2024-04-10 10:00:00,65.17,65.33,65.08,65.1,26522.0,64.9365,65.0959,64.8468,64.8667,26522.0
2024-04-10 10:05:00,65.1,65.22,65.07,65.2,14709.0,64.8667,64.9863,64.8368,64.9664,14709.0
2024-04-10 10:10:00,65.2,65.25,65.17,65.25,15925.0,64.9664,65.0162,64.9365,65.0162,15925.0
2024-04-10 10:15:00,65.26,65.51,65.26,65.42,24529.0,65.0261,65.2752,65.0261,65.1856,24529.0
2024-04-10 10:20:00,65.41,65.48,65.33,65.38,62659.0,65.1756,65.2454,65.0959,65.1457,62659.0
2024-04-10 10:25:00,65.37,65.52,65.37,65.39,15296.0,65.1357,65.2852,65.1357,65.1557,15296.0
2024-04-10 10:30:00,65.39,65.59,65.38,65.5,25578.0,65.1557,65.355,65.1457,65.2653,25578.0
2024-04-10 10:35:00,65.5,65.65,65.49,65.59,316889.0,65.2653,65.4147,65.2553,65.355,316889.0
2024-04-10 10:40:00,65.6,65.66,65.55,65.56,11201.0,65.3649,65.4247,65.3151,65.3251,11201.0
2024-04-10 10:45:00,65.57,65.61,65.46,65.48,18002.0,65.335,65.3749,65.2254,65.2454,18002.0
2024-04-10 10:50:00,65.5,65.5,65.36,65.36,11683.0,65.2653,65.2653,65.1258,65.1258,11683.0
2024-04-10 10:55:00,65.34,65.34,65.27,65.32,7257.0,65.1059,65.1059,65.0361,65.0859,7257.0
2024-04-10 11:00:00,65.31,65.31,65.15,65.18,12363.0,65.076,65.076,64.9165,64.9464,12363.0
2024-04-10 11:05:00,65.18,65.28,65.18,65.28,7224.0,64.9464,65.0461,64.9464,65.0461,7224.0
2024-04-10 11:10:00,65.26,65.3,65.22,65.26,8933.0,65.0261,65.066,64.9863,65.0261,8933.0
2024-04-10 11:15:00,65.26,65.26,65.15,65.18,8273.0,65.0261,65.0261,64.9165,64.9464,8273.0
2024-04-10 11:20:00,65.17,65.24,65.12,65.12,20971.0,64.9365,65.0062,64.8866,64.8866,20971.0
2024-04-10 11:25:00,65.12,65.15,65.08,65.13,13899.0,64.8866,64.9165,64.8468,64.8966,13899.0
2024-04-10 11:30:00,65.15,65.18,65.01,65.07,10732.0,64.9165,64.9464,64.777,64.8368,10732.0
2024-04-10 11:35:00,65.09,65.1,65.03,65.05,7268.0,64.8568,64.8667,64.797,64.8169,7268.0
2024-04-10 11:40:00,65.05,65.12,65.03,65.03,13031.0,64.8169,64.8866,64.797,64.797,13031.0
2024-04-10 11:45:00,65.03,65.09,65.02,65.07,5407.0,64.797,64.8568,64.787,64.8368,5407.0
2024-04-10 11:50:00,65.07,65.14,65.06,65.12,6188.0,64.8368,64.9066,64.8269,64.8866,6188.0
2024-04-10 11:55:00,65.12,65.13,65.07,65.11,6707.0,64.8866,64.8966,64.8368,64.8767,6707.0
2024-04-10 12:00:00,65.1,65.12,65.05,65.11,5404.0,64.8667,64.8866,64.8169,64.8767,5404.0
2024-04-10 12:05:00,65.11,65.11,64.96,64.96,9296.0,64.8767,64.8767,64.7272,64.7272,9296.0
2024-04-10 12:10:00,64.96,64.99,64.83,64.83,6483.0,64.7272,64.7571,64.5977,64.5977,6483.0
2024-04-10 12:15:00,64.84,64.93,64.84,64.89,10377.0,64.6076,64.6973,64.6076,64.6575,10377.0
2024-04-10 12:20:00,64.89,64.94,64.85,64.94,17189.0,64.6575,64.7073,64.6176,64.7073,17189.0
2024-04-10 12:25:00,64.94,64.98,64.87,64.93,12671.0,64.7073,64.7471,64.6375,64.6973,12671.0
2024-04-10 12:30:00,64.94,64.94,64.88,64.94,14216.0,64.7073,64.7073,64.6475,64.7073,14216.0
2024-04-10 12:35:00,64.94,64.97,64.9,64.92,8567.0,64.7073,64.7372,64.6674,64.6874,8567.0
2024-04-10 12:40:00,64.9,64.97,64.87,64.88,11638.0,64.6674,64.7372,64.6375,64.6475,11638.0
2024-04-10 12:45:00,64.88,64.9,64.85,64.88,16779.0,64.6475,64.6674,64.6176,64.6475,16779.0
2024-04-10 12:50:00,64.87,64.88,64.82,64.82,11085.0,64.6375,64.6475,64.5877,64.5877,11085.0
2024-04-10 12:55:00,64.82,65.11,64.82,65.04,46880.0,64.5877,64.8767,64.5877,64.8069,46880.0
2024-04-10 13:00:00,65.05,65.09,64.84,64.85,15637.0,64.8169,64.8568,64.6076,64.6176,15637.0
2024-04-10 13:05:00,64.83,64.86,64.66,64.67,18260.0,64.5977,64.6276,64.4283,64.4383,18260.0
2024-04-10 13:10:00,64.66,64.82,64.66,64.81,12504.0,64.4283,64.5877,64.4283,64.5778,12504.0
2024-04-10 13:15:00,64.81,64.91,64.76,64.89,18107.0,64.5778,64.6774,64.5279,64.6575,18107.0
2024-04-10 13:20:00,64.9,65.16,64.9,65.13,9497.0,64.6674,64.9265,64.6674,64.8966,9497.0
2024-04-10 13:25:00,65.12,65.17,65.0,65.03,11928.0,64.8866,64.9365,64.7671,64.797,11928.0
2024-04-10 13:30:00,65.03,65.08,64.89,64.96,15189.0,64.797,64.8468,64.6575,64.7272,15189.0
2024-04-10 13:35:00,64.98,65.0,64.85,64.85,7088.0,64.7471,64.7671,64.6176,64.6176,7088.0
2024-04-10 13:40:00,64.84,64.92,64.83,64.85,12294.0,64.6076,64.6874,64.5977,64.6176,12294.0
2024-04-10 13:45:00,64.83,64.96,64.83,64.95,19211.0,64.5977,64.7272,64.5977,64.7173,19211.0
2024-04-10 13:50:00,64.95,64.95,64.85,64.92,12363.0,64.7173,64.7173,64.6176,64.6874,12363.0
2024-04-10 13:55:00,64.93,65.1,64.93,64.97,17174.0,64.6973,64.8667,64.6973,64.7372,17174.0
2024-04-10 14:00:00,64.98,65.05,64.89,64.97,24328.0,64.7471,64.8169,64.6575,64.7372,24328.0
2024-04-10 14:05:00,64.96,64.98,64.88,64.94,11437.0,64.7272,64.7471,64.6475,64.7073,11437.0
2024-04-10 14:10:00,64.95,64.95,64.88,64.91,10883.0,64.7173,64.7173,64.6475,64.6774,10883.0
2024-04-10 14:15:00,64.92,64.95,64.83,64.86,12793.0,64.6874,64.7173,64.5977,64.6276,12793.0
2024-04-10 14:20:00,64.88,64.94,64.82,64.82,8360.0,64.6475,64.7073,64.5877,64.5877,8360.0
2024-04-10 14:25:00,64.82,64.92,64.81,64.85,10596.0,64.5877,64.6874,64.5778,64.6176,10596.0
2024-04-10 14:30:00,64.85,64.91,64.82,64.84,9372.0,64.6176,64.6774,64.5877,64.6076,9372.0
2024-04-10 14:35:00,64.84,64.93,64.84,64.92,17412.0,64.6076,64.6973,64.6076,64.6874,17412.0
2024-04-10 14:40:00,64.92,64.95,64.88,64.94,35279.0,64.6874,64.7173,64.6475,64.7073,35279.0
2024-04-10 14:45:00,64.94,65.03,64.94,65.02,11508.0,64.7073,64.797,64.7073,64.787,11508.0
2024-04-10 14:50:00,65.03,65.07,64.95,64.98,11409.0,64.797,64.8368,64.7173,64.7471,11409.0
2024-04-10 14:55:00,64.97,64.97,64.86,64.88,13302.0,64.7372,64.7372,64.6276,64.6475,13302.0
2024-04-10 15:00:00,64.87,64.95,64.86,64.88,36479.0,64.6375,64.7173,64.6276,64.6475,36479.0
2024-04-10 15:05:00,64.89,64.93,64.84,64.9,13717.0,64.6575,64.6973,64.6076,64.6674,13717.0
2024-04-10 15:10:00,64.91,65.11,64.9,65.11,26832.0,64.6774,64.8767,64.6674,64.8767,26832.0
2024-04-10 15:15:00,65.13,65.16,65.09,65.14,11489.0,64.8966,64.9265,64.8568,64.9066,11489.0
2024-04-10 15:20:00,65.16,65.27,65.13,65.26,22760.0,64.9265,65.0361,64.8966,65.0261,22760.0
2024-04-10 15:25:00,65.26,65.28,65.17,65.17,14822.0,65.0261,65.0461,64.9365,64.9365,14822.0
2024-04-10 15:30:00,65.16,65.16,65.01,65.05,17303.0,64.9265,64.9265,64.777,64.8169,17303.0
2024-04-10 15:35:00,65.05,65.11,64.99,65.03,21660.0,64.8169,64.8767,64.7571,64.797,21660.0
2024-04-10 15:40:00,65.04,65.14,65.03,65.14,26488.0,64.8069,64.9066,64.797,64.9066,26488.0
2024-04-10 15:45:00,65.13,65.19,65.1,65.15,36046.0,64.8966,64.9564,64.8667,64.9165,36046.0
2024-04-10 15:50:00,65.16,65.25,65.12,65.25,60158.0,64.9265,65.0162,64.8866,65.0162,60158.0
2024-04-10 15:55:00,65.25,65.32,65.2,65.24,195564.0,65.0162,65.0859,64.9664,65.0062,195564.0
2024-04-11 09:30:00,65.2,65.28,64.88,65.05,20420.0,64.9664,65.0461,64.6475,64.8169,20420.0
2024-04-11 09:35:00,65.03,65.15,64.92,65.04,4794.0,64.797,64.9165,64.6874,64.8069,4794.0
2024-04-11 09:40:00,65.03,65.13,64.97,65.03,4110.0,64.797,64.8966,64.7372,64.797,4110.0
2024-04-11 09:45:00,65.02,65.07,64.95,64.98,5002.0,64.787,64.8368,64.7173,64.7471,5002.0
2024-04-11 09:50:00,64.96,65.0,64.88,65.0,4785.0,64.7272,64.7671,64.6475,64.7671,4785.0
2024-04-11 09:55:00,65.05,65.15,64.98,65.14,37885.0,64.8169,64.9165,64.7471,64.9066,37885.0
2024-04-11 10:00:00,65.12,65.13,64.9,64.91,20684.0,64.8866,64.8966,64.6674,64.6774,20684.0
2024-04-11 10:05:00,64.93,64.95,64.8,64.81,7734.0,64.6973,64.7173,64.5678,64.5778,7734.0
2024-04-11 10:10:00,64.8,64.83,64.71,64.73,14188.0,64.5678,64.5977,64.4781,64.498,14188.0
2024-04-11 10:15:00,64.72,64.73,64.61,64.67,10867.0,64.4881,64.498,64.3785,64.4383,10867.0
2024-04-11 10:20:00,64.63,64.74,64.63,64.73,7455.0,64.3984,64.508,64.3984,64.498,7455.0
2024-04-11 10:25:00,64.71,64.71,64.6,64.67,4367.0,64.4781,64.4781,64.3685,64.4383,4367.0
2024-04-11 10:30:00,64.68,64.68,64.6,64.6,6029.0,64.4482,64.4482,64.3685,64.3685,6029.0
2024-04-11 10:35:00,64.6,64.66,64.56,64.66,10576.0,64.3685,64.4283,64.3287,64.4283,10576.0
2024-04-11 10:40:00,64.66,64.66,64.62,64.66,6500.0,64.4283,64.4283,64.3884,64.4283,6500.0
2024-04-11 10:45:00,64.66,64.71,64.64,64.65,3977.0,64.4283,64.4781,64.4084,64.4183,3977.0
2024-04-11 10:50:00,64.67,64.78,64.65,64.78,52690.0,64.4383,64.5479,64.4183,64.5479,52690.0
2024-04-11 10:55:00,64.8,64.81,64.69,64.74,125708.0,64.5678,64.5778,64.4582,64.508,125708.0
2024-04-11 11:00:00,64.75,64.8,64.7,64.73,6467.0,64.518,64.5678,64.4682,64.498,6467.0
2024-04-11 11:05:00,64.73,64.82,64.72,64.81,16254.0,64.498,64.5877,64.4881,64.5778,16254.0
2024-04-11 11:10:00,64.82,64.9,64.81,64.87,5169.0,64.5877,64.6674,64.5778,64.6375,5169.0
2024-04-11 11:15:00,64.89,64.94,64.89,64.94,4067.0,64.6575,64.7073,64.6575,64.7073,4067.0
2024-04-11 11:20:00,64.94,64.97,64.93,64.95,4775.0,64.7073,64.7372,64.6973,64.7173,4775.0
2024-04-11 11:25:00,64.93,65.03,64.91,65.03,30059.0,64.6973,64.797,64.6774,64.797,30059.0
2024-04-11 11:30:00,65.02,65.07,65.0,65.04,18840.0,64.787,64.8368,64.7671,64.8069,18840.0
2024-04-11 11:35:00,65.03,65.17,65.03,65.16,15413.0,64.797,64.9365,64.797,64.9265,15413.0
2024-04-11 11:40:00,65.16,65.28,65.16,65.21,14069.0,64.9265,65.0461,64.9265,64.9763,14069.0
2024-04-11 11:45:00,65.21,65.31,65.21,65.27,20613.0,64.9763,65.076,64.9763,65.0361,20613.0
2024-04-11 11:50:00,65.28,65.28,65.21,65.22,10487.0,65.0461,65.0461,64.9763,64.9863,10487.0
2024-04-11 11:55:00,65.22,65.31,65.21,65.27,36556.0,64.9863,65.076,64.9763,65.0361,36556.0
2024-04-11 12:00:00,65.24,65.25,65.21,65.23,16175.0,65.0062,65.0162,64.9763,64.9963,16175.0
2024-04-11 12:05:00,65.23,65.38,65.22,65.37,23823.0,64.9963,65.1457,64.9863,65.1357,23823.0
2024-04-11 12:10:00,65.37,65.43,65.34,65.42,8483.0,65.1357,65.1955,65.1059,65.1856,8483.0
2024-04-11 12:15:00,65.42,65.48,65.42,65.46,8511.0,65.1856,65.2454,65.1856,65.2254,8511.0
2024-04-11 12:20:00,65.45,65.45,65.35,65.42,8404.0,65.2155,65.2155,65.1158,65.1856,8404.0
2024-04-11 12:25:00,65.43,65.45,65.4,65.45,7241.0,65.1955,65.2155,65.1656,65.2155,7241.0
2024-04-11 12:30:00,65.43,65.43,65.36,65.38,5759.0,65.1955,65.1955,65.1258,65.1457,5759.0
2024-04-11 12:35:00,65.38,65.38,65.31,65.32,5480.0,65.1457,65.1457,65.076,65.0859,5480.0
2024-04-11 12:40:00,65.32,65.38,65.32,65.36,8617.0,65.0859,65.1457,65.0859,65.1258,8617.0
2024-04-11 12:45:00,65.37,65.43,65.36,65.43,6641.0,65.1357,65.1955,65.1258,65.1955,6641.0
2024-04-11 12:50:00,65.44,65.44,65.39,65.4,7084.0,65.2055,65.2055,65.1557,65.1656,7084.0
2024-04-11 12:55:00,65.4,65.43,65.35,65.42,8745.0,65.1656,65.1955,65.1158,65.1856,8745.0
2024-04-11 13:00:00,65.41,65.54,65.38,65.54,23675.0,65.1756,65.3051,65.1457,65.3051,23675.0
2024-04-11 13:05:00,65.5,65.53,65.46,65.46,5044.0,65.2653,65.2952,65.2254,65.2254,5044.0
2024-04-11 13:10:00,65.47,65.54,65.47,65.54,7614.0,65.2354,65.3051,65.2354,65.3051,7614.0
2024-04-11 13:15:00,65.54,65.55,65.5,65.54,9741.0,65.3051,65.3151,65.2653,65.3051,9741.0
2024-04-11 13:20:00,65.55,65.62,65.52,65.56,12913.0,65.3151,65.3849,65.2852,65.3251,12913.0
2024-04-11 13:25:00,65.56,65.58,65.52,65.54,12019.0,65.3251,65.345,65.2852,65.3051,12019.0
2024-04-11 13:30:00,65.55,65.57,65.53,65.53,12317.0,65.3151,65.335,65.2952,65.2952,12317.0
2024-04-11 13:35:00,65.52,65.54,65.45,65.45,10963.0,65.2852,65.3051,65.2155,65.2155,10963.0
2024-04-11 13:40:00,65.45,65.52,65.43,65.52,10072.0,65.2155,65.2852,65.1955,65.2852,10072.0
2024-04-11 13:45:00,65.5,65.54,65.47,65.52,14230.0,65.2653,65.3051,65.2354,65.2852,14230.0
2024-04-11 13:50:00,65.53,65.58,65.52,65.56,3239.0,65.2952,65.345,65.2852,65.3251,3239.0
2024-04-11 13:55:00,65.57,65.65,65.57,65.65,7618.0,65.335,65.4147,65.335,65.4147,7618.0
2024-04-11 14:00:00,65.65,65.74,65.65,65.68,11327.0,65.4147,65.5044,65.4147,65.4446,11327.0
2024-04-11 14:05:00,65.69,65.8,65.69,65.79,11467.0,65.4546,65.5642,65.4546,65.5542,11467.0
2024-04-11 14:10:00,65.78,65.79,65.72,65.78,6741.0,65.5443,65.5542,65.4845,65.5443,6741.0
2024-04-11 14:15:00,65.78,65.78,65.74,65.75,9119.0,65.5443,65.5443,65.5044,65.5144,9119.0
2024-04-11 14:20:00,65.74,65.75,65.71,65.75,12676.0,65.5044,65.5144,65.4745,65.5144,12676.0
2024-04-11 14:25:00,65.76,65.8,65.76,65.77,7683.0,65.5244,65.5642,65.5244,65.5343,7683.0
2024-04-11 14:30:00,65.78,65.85,65.74,65.84,13690.0,65.5443,65.614,65.5044,65.6041,13690.0
2024-04-11 14:35:00,65.83,65.83,65.76,65.82,7491.0,65.5941,65.5941,65.5244,65.5841,7491.0
2024-04-11 14:40:00,65.83,65.95,65.83,65.92,20438.0,65.5941,65.7137,65.5941,65.6838,20438.0
2024-04-11 14:45:00,65.94,66.0,65.76,65.78,14671.0,65.7037,65.7635,65.5244,65.5443,14671.0
2024-04-11 14:50:00,65.78,65.85,65.77,65.82,7309.0,65.5443,65.614,65.5343,65.5841,7309.0
2024-04-11 14:55:00,65.81,65.85,65.81,65.81,6857.0,65.5742,65.614,65.5742,65.5742,6857.0
2024-04-11 15:00:00,65.82,65.85,65.8,65.83,7760.0,65.5841,65.614,65.5642,65.5941,7760.0
2024-04-11 15:05:00,65.83,65.92,65.83,65.88,11737.0,65.5941,65.6838,65.5941,65.6439,11737.0
2024-04-11 15:10:00,65.88,65.93,65.84,65.84,12461.0,65.6439,65.6937,65.6041,65.6041,12461.0
2024-04-11 15:15:00,65.84,65.88,65.82,65.83,10817.0,65.6041,65.6439,65.5841,65.5941,10817.0
2024-04-11 15:20:00,65.82,65.84,65.8,65.84,10668.0,65.5841,65.6041,65.5642,65.6041,10668.0
2024-04-11 15:25:00,65.84,65.84,65.77,65.83,18039.0,65.6041,65.6041,65.5343,65.5941,18039.0
2024-04-11 15:30:00,65.83,65.83,65.77,65.8,18719.0,65.5941,65.5941,65.5343,65.5642,18719.0
2024-04-11 15:35:00,65.79,65.8,65.76,65.78,14410.0,65.5542,65.5642,65.5244,65.5443,14410.0
2024-04-11 15:40:00,65.78,65.83,65.74,65.83,30578.0,65.5443,65.5941,65.5044,65.5941,30578.0
2024-04-11 15:45:00,65.82,65.85,65.65,65.65,33222.0,65.5841,65.614,65.4147,65.4147,33222.0
2024-04-11 15:50:00,65.65,65.66,65.59,65.62,61234.0,65.4147,65.4247,65.355,65.3849,61234.0
2024-04-11 15:55:00,65.63,65.65,65.55,65.6,169105.0,65.3948,65.4147,65.3151,65.3649,169105.0
2024-04-12 09:30:00,65.3,65.64,65.3,65.56,17881.0,65.066,65.4048,65.066,65.3251,17881.0
2024-04-12 09:35:00,65.58,65.6,65.37,65.37,10889.0,65.345,65.3649,65.1357,65.1357,10889.0
2024-04-12 09:40:00,65.38,65.42,65.22,65.23,8130.0,65.1457,65.1856,64.9863,64.9963,8130.0
2024-04-12 09:45:00,65.22,65.34,65.15,65.17,8485.0,64.9863,65.1059,64.9165,64.9365,8485.0
2024-04-12 09:50:00,65.2,65.25,65.02,65.05,14294.0,64.9664,65.0162,64.787,64.8169,14294.0
2024-04-12 09:55:00,65.07,65.07,65.0,65.03,7350.0,64.8368,64.8368,64.7671,64.797,7350.0
2024-04-12 10:00:00,65.05,65.05,64.89,64.92,14186.0,64.8169,64.8169,64.6575,64.6874,14186.0
2024-04-12 10:05:00,64.92,64.95,64.77,64.79,14809.0,64.6874,64.7173,64.5379,64.5578,14809.0
2024-04-12 10:10:00,64.78,64.83,64.68,64.72,12866.0,64.5479,64.5977,64.4482,64.4881,12866.0
2024-04-12 10:15:00,64.72,64.72,64.63,64.7,13706.0,64.4881,64.4881,64.3984,64.4682,13706.0
2024-04-12 10:20:00,64.71,64.92,64.71,64.92,9532.0,64.4781,64.6874,64.4781,64.6874,9532.0
2024-04-12 10:25:00,64.92,64.95,64.84,64.86,10628.0,64.6874,64.7173,64.6076,64.6276,10628.0
2024-04-12 10:30:00,64.86,64.94,64.86,64.92,8095.0,64.6276,64.7073,64.6276,64.6874,8095.0
2024-04-12 10:35:00,64.92,64.92,64.69,64.7,24663.0,64.6874,64.6874,64.4582,64.4682,24663.0
2024-04-12 10:40:00,64.7,64.7,64.5,64.59,17617.0,64.4682,64.4682,64.2689,64.3585,17617.0
2024-04-12 10:45:00,64.58,64.61,64.46,64.49,10940.0,64.3486,64.3785,64.229,64.2589,10940.0
2024-04-12 10:50:00,64.49,64.55,64.43,64.54,15955.0,64.2589,64.3187,64.1991,64.3087,15955.0
2024-04-12 10:55:00,64.55,64.58,64.49,64.49,12636.0,64.3187,64.3486,64.2589,64.2589,12636.0
2024-04-12 11:00:00,64.49,64.59,64.49,64.56,14793.0,64.2589,64.3585,64.2589,64.3287,14793.0
2024-04-12 11:05:00,64.55,64.61,64.52,64.61,6406.0,64.3187,64.3785,64.2888,64.3785,6406.0
2024-04-12 11:10:00,64.61,64.63,64.56,64.57,12369.0,64.3785,64.3984,64.3287,64.3386,12369.0
2024-04-12 11:15:00,64.59,64.66,64.54,64.63,10695.0,64.3585,64.4283,64.3087,64.3984,10695.0
2024-04-12 11:20:00,64.62,64.62,64.56,64.6,8258.0,64.3884,64.3884,64.3287,64.3685,8258.0
2024-04-12 11:25:00,64.61,64.73,64.54,64.73,17615.0,64.3785,64.498,64.3087,64.498,17615.0
2024-04-12 11:30:00,64.74,64.74,64.66,64.73,6732.0,64.508,64.508,64.4283,64.498,6732.0
2024-04-12 11:35:00,64.74,64.76,64.7,64.7,8363.0,64.508,64.5279,64.4682,64.4682,8363.0
2024-04-12 11:40:00,64.7,64.74,64.63,64.7,9704.0,64.4682,64.508,64.3984,64.4682,9704.0
2024-04-12 11:45:00,64.71,64.74,64.69,64.69,4927.0,64.4781,64.508,64.4582,64.4582,4927.0
2024-04-12 11:50:00,64.7,64.7,64.57,64.6,10219.0,64.4682,64.4682,64.3386,64.3685,10219.0
2024-04-12 11:55:00,64.6,64.63,64.55,64.6,8296.0,64.3685,64.3984,64.3187,64.3685,8296.0
2024-04-12 12:00:00,64.61,64.61,64.52,64.58,7556.0,64.3785,64.3785,64.2888,64.3486,7556.0
2024-04-12 12:05:00,64.57,64.61,64.57,64.57,5546.0,64.3386,64.3785,64.3386,64.3386,5546.0
2024-04-12 12:10:00,64.58,64.58,64.5,64.51,7826.0,64.3486,64.3486,64.2689,64.2788,7826.0
2024-04-12 12:15:00,64.5,64.54,64.42,64.42,10516.0,64.2689,64.3087,64.1892,64.1892,10516.0
2024-04-12 12:20:00,64.42,64.51,64.42,64.49,60835.0,64.1892,64.2788,64.1892,64.2589,60835.0
2024-04-12 12:25:00,64.48,64.54,64.46,64.53,27322.0,64.2489,64.3087,64.229,64.2988,27322.0
2024-04-12 12:30:00,64.51,64.52,64.28,64.36,59265.0,64.2788,64.2888,64.0497,64.1294,59265.0
2024-04-12 12:35:00,64.35,64.37,64.18,64.24,10523.0,64.1194,64.1393,63.95,64.0098,10523.0
2024-04-12 12:40:00,64.23,64.27,64.23,64.25,9407.0,63.9998,64.0397,63.9998,64.0198,9407.0
2024-04-12 12:45:00,64.26,64.27,64.2,64.21,17953.0,64.0297,64.0397,63.9699,63.9799,17953.0
2024-04-12 12:50:00,64.21,64.32,64.21,64.27,9494.0,63.9799,64.0895,63.9799,64.0397,9494.0
2024-04-12 12:55:00,64.25,64.31,64.24,64.28,4366.0,64.0198,64.0795,64.0098,64.0497,4366.0
2024-04-12 13:00:00,64.27,64.31,64.22,64.23,7568.0,64.0397,64.0795,63.9899,63.9998,7568.0
2024-04-12 13:05:00,64.24,64.28,64.14,64.17,9734.0,64.0098,64.0497,63.9102,63.94,9734.0
2024-04-12 13:10:00,64.2,64.22,64.18,64.22,9729.0,63.9699,63.9899,63.95,63.9899,9729.0
2024-04-12 13:15:00,64.21,64.28,64.2,64.24,11730.0,63.9799,64.0497,63.9699,64.0098,11730.0
2024-04-12 13:20:00,64.22,64.22,64.14,64.17,16852.0,63.9899,63.9899,63.9102,63.94,16852.0
2024-04-12 13:25:00,64.17,64.22,64.16,64.19,9836.0,63.94,63.9899,63.9301,63.96,9836.0
2024-04-12 13:30:00,64.18,64.18,64.04,64.06,8406.0,63.95,63.95,63.8105,63.8304,8406.0
2024-04-12 13:35:00,64.05,64.07,64.02,64.06,13314.0,63.8205,63.8404,63.7906,63.8304,13314.0
2024-04-12 13:40:00,64.06,64.15,64.06,64.08,20701.0,63.8304,63.9201,63.8304,63.8504,20701.0
2024-04-12 13:45:00,64.09,64.22,64.0,64.12,281993.0,63.8603,63.9899,63.7707,63.8902,281993.0
2024-04-12 13:50:00,64.13,64.14,63.91,63.92,28205.0,63.9002,63.9102,63.681,63.6909,28205.0
2024-04-12 13:55:00,63.94,64.0,63.88,63.88,10451.0,63.7109,63.7707,63.6511,63.6511,10451.0
2024-04-12 14:00:00,63.88,63.88,63.81,63.85,13194.0,63.6511,63.6511,63.5813,63.6212,13194.0
2024-04-12 14:05:00,63.85,63.95,63.84,63.91,27737.0,63.6212,63.7208,63.6112,63.681,27737.0
2024-04-12 14:10:00,63.9,63.94,63.87,63.9,20196.0,63.671,63.7109,63.6411,63.671,20196.0
2024-04-12 14:15:00,63.89,63.95,63.88,63.88,19810.0,63.6611,63.7208,63.6511,63.6511,19810.0
2024-04-12 14:20:00,63.89,63.9,63.79,63.8,21488.0,63.6611,63.671,63.5614,63.5714,21488.0
2024-04-12 14:25:00,63.8,63.84,63.74,63.82,39962.0,63.5714,63.6112,63.5116,63.5913,39962.0
2024-04-12 14:30:00,63.82,63.82,63.68,63.73,27590.0,63.5913,63.5913,63.4518,63.5016,27590.0
2024-04-12 14:35:00,63.72,63.74,63.63,63.67,15625.0,63.4917,63.5116,63.402,63.4418,15625.0
2024-04-12 14:40:00,63.68,63.72,63.6,63.62,28196.0,63.4518,63.4917,63.3721,63.392,28196.0
2024-04-12 14:45:00,63.62,63.64,63.55,63.57,15177.0,63.392,63.4119,63.3223,63.3422,15177.0
2024-04-12 14:50:00,63.56,63.69,63.56,63.67,23543.0,63.3322,63.4618,63.3322,63.4418,23543.0
2024-04-12 14:55:00,63.67,63.67,63.61,63.62,22039.0,63.4418,63.4418,63.3821,63.392,22039.0
2024-04-12 15:00:00,63.61,63.66,63.58,63.64,14733.0,63.3821,63.4319,63.3522,63.4119,14733.0
2024-04-12 15:05:00,63.62,63.69,63.6,63.65,13352.0,63.392,63.4618,63.3721,63.4219,13352.0
2024-04-12 15:10:00,63.66,63.67,63.62,63.62,13577.0,63.4319,63.4418,63.392,63.392,13577.0
2024-04-12 15:15:00,63.62,63.62,63.55,63.56,32552.0,63.392,63.392,63.3223,63.3322,32552.0
2024-04-12 15:20:00,63.57,63.79,63.53,63.72,37170.0,63.3422,63.5614,63.3023,63.4917,37170.0
2024-04-12 15:25:00,63.73,63.79,63.62,63.63,15734.0,63.5016,63.5614,63.392,63.402,15734.0
2024-04-12 15:30:00,63.63,63.74,63.57,63.73,47179.0,63.402,63.5116,63.3422,63.5016,47179.0
2024-04-12 15:35:00,63.72,63.75,63.65,63.73,30017.0,63.4917,63.5216,63.4219,63.5016,30017.0
2024-04-12 15:40:00,63.72,63.91,63.72,63.86,73730.0,63.4917,63.681,63.4917,63.6312,73730.0
2024-04-12 15:45:00,63.85,63.93,63.79,63.93,86580.0,63.6212,63.7009,63.5614,63.7009,86580.0
2024-04-12 15:50:00,63.97,64.0,63.9,63.98,87633.0,63.7408,63.7707,63.671,63.7507,87633.0
2024-04-12 15:55:00,63.98,64.04,63.9,64.0,284307.0,63.7507,63.8105,63.671,63.7707,284307.0
2024-04-15 09:30:00,65.34,65.53,65.1,65.1,35363.0,65.1059,65.2952,64.8667,64.8667,35363.0
2024-04-15 09:35:00,65.06,65.24,64.96,65.2,15785.0,64.8269,65.0062,64.7272,64.9664,15785.0
2024-04-15 09:40:00,65.24,65.3,65.15,65.17,5579.0,65.0062,65.066,64.9165,64.9365,5579.0
2024-04-15 09:45:00,65.19,65.2,65.03,65.03,7549.0,64.9564,64.9664,64.797,64.797,7549.0
2024-04-15 09:50:00,65.04,65.07,64.82,64.86,19403.0,64.8069,64.8368,64.5877,64.6276,19403.0
2024-04-15 09:55:00,64.85,64.9,64.8,64.9,12453.0,64.6176,64.6674,64.5678,64.6674,12453.0
2024-04-15 10:00:00,64.9,64.9,64.79,64.81,17778.0,64.6674,64.6674,64.5578,64.5778,17778.0
2024-04-15 10:05:00,64.82,64.98,64.79,64.91,13635.0,64.5877,64.7471,64.5578,64.6774,13635.0
2024-04-15 10:10:00,64.92,64.92,64.67,64.72,7365.0,64.6874,64.6874,64.4383,64.4881,7365.0
2024-04-15 10:15:00,64.71,64.81,64.71,64.78,6472.0,64.4781,64.5778,64.4781,64.5479,6472.0
2024-04-15 10:20:00,64.77,64.77,64.66,64.74,16554.0,64.5379,64.5379,64.4283,64.508,16554.0
2024-04-15 10:25:00,64.73,64.81,64.71,64.77,21994.0,64.498,64.5778,64.4781,64.5379,21994.0
2024-04-15 10:30:00,64.76,64.79,64.66,64.67,9234.0,64.5279,64.5578,64.4283,64.4383,9234.0
2024-04-15 10:35:00,64.67,64.76,64.59,64.61,10312.0,64.4383,64.5279,64.3585,64.3785,10312.0
2024-04-15 10:40:00,64.61,64.62,64.53,64.56,14142.0,64.3785,64.3884,64.2988,64.3287,14142.0
2024-04-15 10:45:00,64.58,64.58,64.42,64.51,9684.0,64.3486,64.3486,64.1892,64.2788,9684.0
2024-04-15 10:50:00,64.51,64.52,64.43,64.44,7819.0,64.2788,64.2888,64.1991,64.2091,7819.0
2024-04-15 10:55:00,64.44,64.48,64.35,64.36,19476.0,64.2091,64.2489,64.1194,64.1294,19476.0
2024-04-15 11:00:00,64.36,64.36,64.22,64.23,16467.0,64.1294,64.1294,63.9899,63.9998,16467.0
2024-04-15 11:05:00,64.23,64.24,64.13,64.16,17380.0,63.9998,64.0098,63.9002,63.9301,17380.0
2024-04-15 11:10:00,64.16,64.3,64.15,64.3,10187.0,63.9301,64.0696,63.9201,64.0696,10187.0
2024-04-15 11:15:00,64.31,64.39,64.28,64.3,15591.0,64.0795,64.1593,64.0497,64.0696,15591.0
2024-04-15 11:20:00,64.3,64.3,64.17,64.17,11000.0,64.0696,64.0696,63.94,63.94,11000.0
2024-04-15 11:25:00,64.18,64.26,64.15,64.26,16553.0,63.95,64.0297,63.9201,64.0297,16553.0
2024-04-15 11:30:00,64.26,64.38,64.26,64.36,12568.0,64.0297,64.1493,64.0297,64.1294,12568.0
2024-04-15 11:35:00,64.35,64.41,64.32,64.34,7964.0,64.1194,64.1792,64.0895,64.1094,7964.0
2024-04-15 11:40:00,64.33,64.37,64.24,64.24,22948.0,64.0995,64.1393,64.0098,64.0098,22948.0
2024-04-15 11:45:00,64.25,64.3,64.22,64.23,8103.0,64.0198,64.0696,63.9899,63.9998,8103.0
2024-04-15 11:50:00,64.23,64.32,64.23,64.28,13854.0,63.9998,64.0895,63.9998,64.0497,13854.0
2024-04-15 11:55:00,64.28,64.34,64.28,64.31,12819.0,64.0497,64.1094,64.0497,64.0795,12819.0
2024-04-15 12:00:00,64.31,64.35,64.27,64.33,8118.0,64.0795,64.1194,64.0397,64.0995,8118.0
2024-04-15 12:05:00,64.34,64.36,64.27,64.33,9865.0,64.1094,64.1294,64.0397,64.0995,9865.0
2024-04-15 12:10:00,64.32,64.33,64.3,64.31,9390.0,64.0895,64.0995,64.0696,64.0795,9390.0
2024-04-15 12:15:00,64.31,64.33,64.23,64.27,9297.0,64.0795,64.0995,63.9998,64.0397,9297.0
2024-04-15 12:20:00,64.27,64.27,64.03,64.03,16030.0,64.0397,64.0397,63.8006,63.8006,16030.0
2024-04-15 12:25:00,64.05,64.11,64.0,64.0,13098.0,63.8205,63.8803,63.7707,63.7707,13098.0
2024-04-15 12:30:00,64.01,64.03,63.97,63.99,16129.0,63.7806,63.8006,63.7408,63.7607,16129.0
2024-04-15 12:35:00,63.99,64.0,63.9,63.97,16175.0,63.7607,63.7707,63.671,63.7408,16175.0
2024-04-15 12:40:00,63.97,64.0,63.92,64.0,11822.0,63.7408,63.7707,63.6909,63.7707,11822.0
2024-04-15 12:45:00,63.99,64.0,63.94,63.96,48522.0,63.7607,63.7707,63.7109,63.7308,48522.0
2024-04-15 12:50:00,63.95,64.03,63.94,63.96,13120.0,63.7208,63.8006,63.7109,63.7308,13120.0
2024-04-15 12:55:00,63.94,63.96,63.91,63.93,10517.0,63.7109,63.7308,63.681,63.7009,10517.0
2024-04-15 13:00:00,63.92,63.92,63.79,63.82,34341.0,63.6909,63.6909,63.5614,63.5913,34341.0
2024-04-15 13:05:00,63.81,63.89,63.81,63.87,8207.0,63.5813,63.6611,63.5813,63.6411,8207.0
2024-04-15 13:10:00,63.85,63.85,63.73,63.73,6157.0,63.6212,63.6212,63.5016,63.5016,6157.0
2024-04-15 13:15:00,63.73,63.73,63.58,63.58,20989.0,63.5016,63.5016,63.3522,63.3522,20989.0
2024-04-15 13:20:00,63.57,63.57,63.39,63.39,13616.0,63.3422,63.3422,63.1628,63.1628,13616.0
2024-04-15 13:25:00,63.38,63.43,63.23,63.24,33875.0,63.1529,63.2027,63.0034,63.0134,33875.0
2024-04-15 13:30:00,63.23,63.36,63.13,63.32,26670.0,63.0034,63.133,62.9038,63.0931,26670.0
2024-04-15 13:35:00,63.3,63.41,63.26,63.27,16083.0,63.0732,63.1828,63.0333,63.0433,16083.0
2024-04-15 13:40:00,63.26,63.32,63.2,63.24,32581.0,63.0333,63.0931,62.9735,63.0134,32581.0
2024-04-15 13:45:00,63.22,63.26,63.16,63.18,18354.0,62.9935,63.0333,62.9337,62.9536,18354.0
2024-04-15 13:50:00,63.17,63.24,63.12,63.23,25548.0,62.9436,63.0134,62.8938,63.0034,25548.0
2024-04-15 13:55:00,63.22,63.36,63.21,63.34,17631.0,62.9935,63.133,62.9835,63.113,17631.0
2024-04-15 14:00:00,63.34,63.35,63.24,63.29,17657.0,63.113,63.123,63.0134,63.0632,17657.0
2024-04-15 14:05:00,63.28,63.31,63.21,63.22,15777.0,63.0532,63.0831,62.9835,62.9935,15777.0
2024-04-15 14:10:00,63.22,63.23,63.15,63.22,17453.0,62.9935,63.0034,62.9237,62.9935,17453.0
2024-04-15 14:15:00,63.23,63.25,63.12,63.22,31885.0,63.0034,63.0233,62.8938,62.9935,31885.0
2024-04-15 14:20:00,63.21,63.23,63.11,63.12,13640.0,62.9835,63.0034,62.8838,62.8938,13640.0
2024-04-15 14:25:00,63.12,63.23,63.12,63.16,16753.0,62.8938,63.0034,62.8938,62.9337,16753.0
2024-04-15 14:30:00,63.15,63.27,63.14,63.26,23270.0,62.9237,63.0433,62.9137,63.0333,23270.0
2024-04-15 14:35:00,63.27,63.37,63.23,63.24,13165.0,63.0433,63.1429,63.0034,63.0134,13165.0
2024-04-15 14:40:00,63.27,63.4,63.25,63.4,59046.0,63.0433,63.1728,63.0233,63.1728,59046.0
2024-04-15 14:45:00,63.41,63.41,63.31,63.31,16977.0,63.1828,63.1828,63.0831,63.0831,16977.0
2024-04-15 14:50:00,63.33,63.38,63.32,63.34,15897.0,63.1031,63.1529,63.0931,63.113,15897.0
2024-04-15 14:55:00,63.34,63.52,63.34,63.46,17247.0,63.113,63.2924,63.113,63.2326,17247.0
2024-04-15 15:00:00,63.45,63.45,63.33,63.33,14596.0,63.2226,63.2226,63.1031,63.1031,14596.0
2024-04-15 15:05:00,63.32,63.38,63.3,63.37,15624.0,63.0931,63.1529,63.0732,63.1429,15624.0
2024-04-15 15:10:00,63.38,63.43,63.35,63.36,9835.0,63.1529,63.2027,63.123,63.133,9835.0
2024-04-15 15:15:00,63.36,63.37,63.16,63.17,23329.0,63.133,63.1429,62.9337,62.9436,23329.0
2024-04-15 15:20:00,63.17,63.27,63.15,63.21,45002.0,62.9436,63.0433,62.9237,62.9835,45002.0
2024-04-15 15:25:00,63.22,63.26,63.19,63.21,27570.0,62.9935,63.0333,62.9636,62.9835,27570.0
2024-04-15 15:30:00,63.2,63.33,63.19,63.31,26853.0,62.9735,63.1031,62.9636,63.0831,26853.0
2024-04-15 15:35:00,63.31,63.38,63.27,63.38,26098.0,63.0831,63.1529,63.0433,63.1529,26098.0
2024-04-15 15:40:00,63.38,63.38,63.26,63.27,23338.0,63.1529,63.1529,63.0333,63.0433,23338.0
2024-04-15 15:45:00,63.26,63.48,63.22,63.48,36796.0,63.0333,63.2525,62.9935,63.2525,36796.0
2024-04-15 15:50:00,63.47,63.54,63.4,63.51,73843.0,63.2426,63.3123,63.1728,63.2824,73843.0
2024-04-15 15:55:00,63.51,63.53,63.42,63.49,183481.0,63.2824,63.3023,63.1927,63.2625,183481.0
2024-04-16 09:30:00,63.7,63.75,63.56,63.66,24596.0,63.4717,63.5216,63.3322,63.4319,24596.0
2024-04-16 09:35:00,63.64,63.7,63.51,63.56,7814.0,63.4119,63.4717,63.2824,63.3322,7814.0
2024-04-16 09:40:00,63.54,63.63,63.48,63.63,10875.0,63.3123,63.402,63.2525,63.402,10875.0
2024-04-16 09:45:00,63.61,63.66,63.54,63.6,16031.0,63.3821,63.4319,63.3123,63.3721,16031.0
2024-04-16 09:50:00,63.61,63.81,63.57,63.81,31678.0,63.3821,63.5813,63.3422,63.5813,31678.0
2024-04-16 09:55:00,63.79,63.84,63.75,63.75,6305.0,63.5614,63.6112,63.5216,63.5216,6305.0
2024-04-16 10:00:00,63.72,63.73,63.52,63.63,15471.0,63.4917,63.5016,63.2924,63.402,15471.0
2024-04-16 10:05:00,63.65,63.7,63.53,63.66,11420.0,63.4219,63.4717,63.3023,63.4319,11420.0
2024-04-16 10:10:00,63.66,63.87,63.66,63.85,16767.0,63.4319,63.6411,63.4319,63.6212,16767.0
2024-04-16 10:15:00,63.85,63.93,63.83,63.9,47130.0,63.6212,63.7009,63.6013,63.671,47130.0
2024-04-16 10:20:00,63.91,63.93,63.79,63.93,11419.0,63.681,63.7009,63.5614,63.7009,11419.0
2024-04-16 10:25:00,63.93,64.05,63.89,63.89,28851.0,63.7009,63.8205,63.6611,63.6611,28851.0
2024-04-16 10:30:00,63.92,64.0,63.89,63.96,15989.0,63.6909,63.7707,63.6611,63.7308,15989.0
2024-04-16 10:35:00,63.96,63.99,63.83,63.89,24323.0,63.7308,63.7607,63.6013,63.6611,24323.0
2024-04-16 10:40:00,63.9,64.05,63.88,64.05,19109.0,63.671,63.8205,63.6511,63.8205,19109.0
2024-04-16 10:45:00,64.05,64.14,64.05,64.06,17144.0,63.8205,63.9102,63.8205,63.8304,17144.0
2024-04-16 10:50:00,64.07,64.12,64.0,64.08,14552.0,63.8404,63.8902,63.7707,63.8504,14552.0
2024-04-16 10:55:00,64.1,64.16,64.06,64.06,10810.0,63.8703,63.9301,63.8304,63.8304,10810.0
2024-04-16 11:00:00,64.07,64.14,64.07,64.1,28257.0,63.8404,63.9102,63.8404,63.8703,28257.0
2024-04-16 11:05:00,64.1,64.22,64.07,64.2,17335.0,63.8703,63.9899,63.8404,63.9699,17335.0
2024-04-16 11:10:00,64.22,64.28,64.19,64.24,33186.0,63.9899,64.0497,63.96,64.0098,33186.0
2024-04-16 11:15:00,64.25,64.34,64.2,64.26,27107.0,64.0198,64.1094,63.9699,64.0297,27107.0
2024-04-16 11:20:00,64.26,64.37,64.25,64.37,33666.0,64.0297,64.1393,64.0198,64.1393,33666.0
2024-04-16 11:25:00,64.36,64.42,64.35,64.39,9390.0,64.1294,64.1892,64.1194,64.1593,9390.0
2024-04-16 11:30:00,64.38,64.38,64.27,64.31,25546.0,64.1493,64.1493,64.0397,64.0795,25546.0
2024-04-16 11:35:00,64.31,64.39,64.3,64.31,31940.0,64.0795,64.1593,64.0696,64.0795,31940.0
2024-04-16 11:40:00,64.32,64.37,64.28,64.34,7553.0,64.0895,64.1393,64.0497,64.1094,7553.0
2024-04-16 11:45:00,64.34,64.47,64.32,64.47,23334.0,64.1094,64.239,64.0895,64.239,23334.0
2024-04-16 11:50:00,64.48,64.59,64.46,64.58,10224.0,64.2489,64.3585,64.229,64.3486,10224.0
2024-04-16 11:55:00,64.57,64.58,64.43,64.43,15884.0,64.3386,64.3486,64.1991,64.1991,15884.0
2024-04-16 12:00:00,64.45,64.47,64.4,64.44,6404.0,64.219,64.239,64.1692,64.2091,6404.0
2024-04-16 12:05:00,64.45,64.54,64.43,64.53,9439.0,64.219,64.3087,64.1991,64.2988,9439.0
2024-04-16 12:10:00,64.53,64.55,64.49,64.54,4476.0,64.2988,64.3187,64.2589,64.3087,4476.0
2024-04-16 12:15:00,64.53,64.57,64.51,64.56,5525.0,64.2988,64.3386,64.2788,64.3287,5525.0
2024-04-16 12:20:00,64.55,64.65,64.53,64.64,15326.0,64.3187,64.4183,64.2988,64.4084,15326.0
2024-04-16 12:25:00,64.65,64.74,64.63,64.69,15410.0,64.4183,64.508,64.3984,64.4582,15410.0
2024-04-16 12:30:00,64.69,64.75,64.63,64.63,14849.0,64.4582,64.518,64.3984,64.3984,14849.0
2024-04-16 12:35:00,64.64,64.65,64.59,64.62,13912.0,64.4084,64.4183,64.3585,64.3884,13912.0
2024-04-16 12:40:00,64.62,64.64,64.57,64.58,9958.0,64.3884,64.4084,64.3386,64.3486,9958.0
2024-04-16 12:45:00,64.58,64.68,64.53,64.68,20481.0,64.3486,64.4482,64.2988,64.4482,20481.0
2024-04-16 12:50:00,64.68,64.69,64.57,64.59,14122.0,64.4482,64.4582,64.3386,64.3585,14122.0
2024-04-16 12:55:00,64.59,64.63,64.58,64.61,12424.0,64.3585,64.3984,64.3486,64.3785,12424.0
2024-04-16 13:00:00,64.61,64.62,64.52,64.52,8353.0,64.3785,64.3884,64.2888,64.2888,8353.0
2024-04-16 13:05:00,64.53,64.62,64.49,64.59,13863.0,64.2988,64.3884,64.2589,64.3585,13863.0
2024-04-16 13:10:00,64.58,64.59,64.47,64.49,8330.0,64.3486,64.3585,64.239,64.2589,8330.0
2024-04-16 13:15:00,64.5,64.56,64.49,64.53,6089.0,64.2689,64.3287,64.2589,64.2988,6089.0
2024-04-16 13:20:00,64.52,64.58,64.51,64.58,19014.0,64.2888,64.3486,64.2788,64.3486,19014.0
2024-04-16 13:25:00,64.58,64.7,64.55,64.57,119044.0,64.3486,64.4682,64.3187,64.3386,119044.0
2024-04-16 13:30:00,64.58,64.61,64.37,64.48,32798.0,64.3486,64.3785,64.1393,64.2489,32798.0
2024-04-16 13:35:00,64.51,64.64,64.47,64.59,15037.0,64.2788,64.4084,64.239,64.3585,15037.0
2024-04-16 13:40:00,64.59,64.67,64.54,64.54,37909.0,64.3585,64.4383,64.3087,64.3087,37909.0
2024-04-16 13:45:00,64.56,64.6,64.47,64.47,46314.0,64.3287,64.3685,64.239,64.239,46314.0
2024-04-16 13:50:00,64.49,64.51,64.3,64.44,18433.0,64.2589,64.2788,64.0696,64.2091,18433.0
2024-04-16 13:55:00,64.45,64.45,64.37,64.42,10826.0,64.219,64.219,64.1393,64.1892,10826.0
2024-04-16 14:00:00,64.41,64.47,64.38,64.47,12415.0,64.1792,64.239,64.1493,64.239,12415.0
2024-04-16 14:05:00,64.48,64.67,64.45,64.67,20966.0,64.2489,64.4383,64.219,64.4383,20966.0
2024-04-16 14:10:00,64.66,64.69,64.46,64.46,23892.0,64.4283,64.4582,64.229,64.229,23892.0
2024-04-16 14:15:00,64.45,64.46,64.31,64.33,9761.0,64.219,64.229,64.0795,64.0995,9761.0
2024-04-16 14:20:00,64.34,64.35,64.17,64.24,12327.0,64.1094,64.1194,63.94,64.0098,12327.0
2024-04-16 14:25:00,64.25,64.32,64.13,64.18,12125.0,64.0198,64.0895,63.9002,63.95,12125.0
2024-04-16 14:30:00,64.17,64.31,64.16,64.31,16108.0,63.94,64.0795,63.9301,64.0795,16108.0
2024-04-16 14:35:00,64.31,64.33,64.24,64.3,10175.0,64.0795,64.0995,64.0098,64.0696,10175.0
2024-04-16 14:40:00,64.29,64.34,64.29,64.29,8540.0,64.0596,64.1094,64.0596,64.0596,8540.0
2024-04-16 14:45:00,64.28,64.35,64.25,64.32,8810.0,64.0497,64.1194,64.0198,64.0895,8810.0
2024-04-16 14:50:00,64.32,64.44,64.32,64.43,10973.0,64.0895,64.2091,64.0895,64.1991,10973.0
2024-04-16 14:55:00,64.43,64.48,64.41,64.47,20303.0,64.1991,64.2489,64.1792,64.239,20303.0
2024-04-16 15:00:00,64.46,64.48,64.4,64.42,27420.0,64.229,64.2489,64.1692,64.1892,27420.0
2024-04-16 15:05:00,64.39,64.43,64.38,64.39,34483.0,64.1593,64.1991,64.1493,64.1593,34483.0
2024-04-16 15:10:00,64.38,64.43,64.37,64.4,12384.0,64.1493,64.1991,64.1393,64.1692,12384.0
2024-04-16 15:15:00,64.37,64.42,64.35,64.4,14184.0,64.1393,64.1892,64.1194,64.1692,14184.0
2024-04-16 15:20:00,64.41,64.47,64.36,64.47,11502.0,64.1792,64.239,64.1294,64.239,11502.0
2024-04-16 15:25:00,64.46,64.56,64.45,64.5,14400.0,64.229,64.3287,64.219,64.2689,14400.0
2024-04-16 15:30:00,64.49,64.5,64.2,64.2,21284.0,64.2589,64.2689,63.9699,63.9699,21284.0
2024-04-16 15:35:00,64.19,64.37,64.17,64.37,19123.0,63.96,64.1393,63.94,64.1393,19123.0
2024-04-16 15:40:00,64.34,64.39,64.3,64.39,21133.0,64.1094,64.1593,64.0696,64.1593,21133.0
2024-04-16 15:45:00,64.38,64.45,64.3,64.32,38290.0,64.1493,64.219,64.0696,64.0895,38290.0
2024-04-16 15:50:00,64.31,64.36,64.21,64.23,60867.0,64.0795,64.1294,63.9799,63.9998,60867.0
2024-04-16 15:55:00,64.23,64.28,64.01,64.03,176960.0,63.9998,64.0497,63.7806,63.8006,176960.0
2024-04-17 09:30:00,64.44,64.44,63.95,64.06,28158.0,64.2091,64.2091,63.7208,63.8304,28158.0
2024-04-17 09:35:00,64.02,64.26,63.97,64.25,15856.0,63.7906,64.0297,63.7408,64.0198,15856.0
2024-04-17 09:40:00,64.25,64.36,64.2,64.27,17290.0,64.0198,64.1294,63.9699,64.0397,17290.0
2024-04-17 09:45:00,64.25,64.34,64.24,64.28,20624.0,64.0198,64.1094,64.0098,64.0497,20624.0
2024-04-17 09:50:00,64.27,64.35,64.2,64.35,34041.0,64.0397,64.1194,63.9699,64.1194,34041.0
2024-04-17 09:55:00,64.36,64.38,64.24,64.27,65731.0,64.1294,64.1493,64.0098,64.0397,65731.0
2024-04-17 10:00:00,64.27,64.27,64.1,64.11,38015.0,64.0397,64.0397,63.8703,63.8803,38015.0
2024-04-17 10:05:00,64.12,64.18,64.09,64.16,18984.0,63.8902,63.95,63.8603,63.9301,18984.0
2024-04-17 10:10:00,64.17,64.17,64.03,64.08,12883.0,63.94,63.94,63.8006,63.8504,12883.0
2024-04-17 10:15:00,64.09,64.16,64.05,64.14,15720.0,63.8603,63.9301,63.8205,63.9102,15720.0
2024-04-17 10:20:00,64.11,64.12,63.98,64.08,60490.0,63.8803,63.8902,63.7507,63.8504,60490.0
2024-04-17 10:25:00,64.11,64.17,64.11,64.17,18308.0,63.8803,63.94,63.8803,63.94,18308.0
2024-04-17 10:30:00,64.19,64.25,64.14,64.14,9901.0,63.96,64.0198,63.9102,63.9102,9901.0
2024-04-17 10:35:00,64.14,64.18,64.07,64.12,15645.0,63.9102,63.95,63.8404,63.8902,15645.0
2024-04-17 10:40:00,64.1,64.11,64.04,64.08,9432.0,63.8703,63.8803,63.8105,63.8504,9432.0
2024-04-17 10:45:00,64.07,64.12,64.02,64.02,15153.0,63.8404,63.8902,63.7906,63.7906,15153.0
2024-04-17 10:50:00,64.01,64.01,63.75,63.77,32384.0,63.7806,63.7806,63.5216,63.5415,32384.0
2024-04-17 10:55:00,63.77,63.78,63.67,63.68,44856.0,63.5415,63.5514,63.4418,63.4518,44856.0
2024-04-17 11:00:00,63.7,63.83,63.7,63.83,11107.0,63.4717,63.6013,63.4717,63.6013,11107.0
2024-04-17 11:05:00,63.84,63.84,63.68,63.71,10135.0,63.6112,63.6112,63.4518,63.4817,10135.0
2024-04-17 11:10:00,63.73,63.77,63.68,63.75,13615.0,63.5016,63.5415,63.4518,63.5216,13615.0
2024-04-17 11:15:00,63.74,63.77,63.69,63.69,7864.0,63.5116,63.5415,63.4618,63.4618,7864.0
2024-04-17 11:20:00,63.7,63.73,63.64,63.66,7516.0,63.4717,63.5016,63.4119,63.4319,7516.0
2024-04-17 11:25:00,63.66,63.7,63.56,63.56,14189.0,63.4319,63.4717,63.3322,63.3322,14189.0
2024-04-17 11:30:00,63.55,63.55,63.35,63.4,15062.0,63.3223,63.3223,63.123,63.1728,15062.0
2024-04-17 11:35:00,63.38,63.44,63.36,63.42,12410.0,63.1529,63.2127,63.133,63.1927,12410.0
2024-04-17 11:40:00,63.42,63.51,63.42,63.48,15260.0,63.1927,63.2824,63.1927,63.2525,15260.0
2024-04-17 11:45:00,63.48,63.51,63.42,63.43,7081.0,63.2525,63.2824,63.1927,63.2027,7081.0
2024-04-17 11:50:00,63.44,63.46,63.36,63.42,19858.0,63.2127,63.2326,63.133,63.1927,19858.0
2024-04-17 11:55:00,63.43,63.49,63.38,63.4,19212.0,63.2027,63.2625,63.1529,63.1728,19212.0
2024-04-17 12:00:00,63.39,63.39,63.25,63.25,8824.0,63.1628,63.1628,63.0233,63.0233,8824.0
2024-04-17 12:05:00,63.26,63.27,63.14,63.15,11173.0,63.0333,63.0433,62.9137,62.9237,11173.0
2024-04-17 12:10:00,63.16,63.35,63.15,63.33,20234.0,62.9337,63.123,62.9237,63.1031,20234.0
2024-04-17 12:15:00,63.31,63.32,63.24,63.26,10229.0,63.0831,63.0931,63.0134,63.0333,10229.0
2024-04-17 12:20:00,63.27,63.36,63.27,63.31,7684.0,63.0433,63.133,63.0433,63.0831,7684.0
2024-04-17 12:25:00,63.32,63.4,63.32,63.38,7717.0,63.0931,63.1728,63.0931,63.1529,7717.0
2024-04-17 12:30:00,63.37,63.37,63.24,63.26,10368.0,63.1429,63.1429,63.0134,63.0333,10368.0
2024-04-17 12:35:00,63.23,63.24,63.19,63.23,7707.0,63.0034,63.0134,62.9636,63.0034,7707.0
2024-04-17 12:40:00,63.24,63.28,63.08,63.09,24154.0,63.0134,63.0532,62.854,62.8639,24154.0
2024-04-17 12:45:00,63.08,63.1,62.93,63.03,34580.0,62.854,62.8739,62.7045,62.8041,34580.0
2024-04-17 12:50:00,63.02,63.09,63.01,63.09,9747.0,62.7942,62.8639,62.7842,62.8639,9747.0
2024-04-17 12:55:00,63.08,63.1,63.02,63.05,8233.0,62.854,62.8739,62.7942,62.8241,8233.0
2024-04-17 13:00:00,63.03,63.1,63.03,63.05,13014.0,62.8041,62.8739,62.8041,62.8241,13014.0
2024-04-17 13:05:00,63.05,63.11,63.0,63.11,16711.0,62.8241,62.8838,62.7742,62.8838,16711.0
2024-04-17 13:10:00,63.1,63.14,63.1,63.11,6385.0,62.8739,62.9137,62.8739,62.8838,6385.0
2024-04-17 13:15:00,63.11,63.21,63.03,63.03,27201.0,62.8838,62.9835,62.8041,62.8041,27201.0
2024-04-17 13:20:00,63.03,63.12,63.03,63.06,29812.0,62.8041,62.8938,62.8041,62.834,29812.0
2024-04-17 13:25:00,63.06,63.12,63.04,63.12,29558.0,62.834,62.8938,62.8141,62.8938,29558.0
2024-04-17 13:30:00,63.12,63.14,63.05,63.07,8973.0,62.8938,62.9137,62.8241,62.844,8973.0
2024-04-17 13:35:00,63.09,63.1,63.02,63.04,26698.0,62.8639,62.8739,62.7942,62.8141,26698.0
2024-04-17 13:40:00,63.05,63.08,62.95,63.05,17971.0,62.8241,62.854,62.7244,62.8241,17971.0
2024-04-17 13:45:00,63.06,63.07,62.95,63.0,34704.0,62.834,62.844,62.7244,62.7742,34704.0
2024-04-17 13:50:00,63.0,63.11,63.0,63.08,92931.0,62.7742,62.8838,62.7742,62.854,92931.0
2024-04-17 13:55:00,63.08,63.17,63.07,63.17,59165.0,62.854,62.9436,62.844,62.9436,59165.0
2024-04-17 14:00:00,63.18,63.25,63.16,63.22,11691.0,62.9536,63.0233,62.9337,62.9935,11691.0
2024-04-17 14:05:00,63.22,63.29,63.19,63.24,29220.0,62.9935,63.0632,62.9636,63.0134,29220.0
2024-04-17 14:10:00,63.23,63.23,63.15,63.15,6885.0,63.0034,63.0034,62.9237,62.9237,6885.0
2024-04-17 14:15:00,63.15,63.15,63.07,63.14,10392.0,62.9237,62.9237,62.844,62.9137,10392.0
2024-04-17 14:20:00,63.14,63.14,63.04,63.07,21762.0,62.9137,62.9137,62.8141,62.844,21762.0
2024-04-17 14:25:00,63.08,63.11,63.04,63.06,15026.0,62.854,62.8838,62.8141,62.834,15026.0
2024-04-17 14:30:00,63.07,63.22,63.06,63.22,42951.0,62.844,62.9935,62.834,62.9935,42951.0
2024-04-17 14:35:00,63.22,63.3,63.16,63.28,21149.0,62.9935,63.0732,62.9337,63.0532,21149.0
2024-04-17 14:40:00,63.28,63.56,63.27,63.56,26025.0,63.0532,63.3322,63.0433,63.3322,26025.0
2024-04-17 14:45:00,63.55,63.56,63.45,63.46,16113.0,63.3223,63.3322,63.2226,63.2326,16113.0
2024-04-17 14:50:00,63.46,63.47,63.28,63.29,15537.0,63.2326,63.2426,63.0532,63.0632,15537.0
2024-04-17 14:55:00,63.3,63.4,63.28,63.38,18991.0,63.0732,63.1728,63.0532,63.1529,18991.0
2024-04-17 15:00:00,63.37,63.37,63.22,63.22,13810.0,63.1429,63.1429,62.9935,62.9935,13810.0
2024-04-17 15:05:00,63.23,63.24,63.14,63.19,8671.0,63.0034,63.0134,62.9137,62.9636,8671.0
2024-04-17 15:10:00,63.18,63.18,63.09,63.15,10989.0,62.9536,62.9536,62.8639,62.9237,10989.0
2024-04-17 15:15:00,63.14,63.23,63.14,63.17,12817.0,62.9137,63.0034,62.9137,62.9436,12817.0
2024-04-17 15:20:00,63.18,63.25,63.14,63.24,17443.0,62.9536,63.0233,62.9137,63.0134,17443.0
2024-04-17 15:25:00,63.24,63.32,63.22,63.25,22405.0,63.0134,63.0931,62.9935,63.0233,22405.0
2024-04-17 15:30:00,63.24,63.33,63.23,63.32,29224.0,63.0134,63.1031,63.0034,63.0931,29224.0
2024-04-17 15:35:00,63.32,63.34,63.22,63.26,73405.0,63.0931,63.113,62.9935,63.0333,73405.0
2024-04-17 15:40:00,63.26,63.34,63.19,63.34,64094.0,63.0333,63.113,62.9636,63.113,64094.0
2024-04-17 15:45:00,63.34,63.6,63.33,63.6,77950.0,63.113,63.3721,63.1031,63.3721,77950.0
2024-04-17 15:50:00,63.61,63.61,63.39,63.52,85848.0,63.3821,63.3821,63.1628,63.2924,85848.0
2024-04-17 15:55:00,63.51,63.54,63.4,63.47,215603.0,63.2824,63.3123,63.1728,63.2426,215603.0
2024-04-18 09:30:00,63.49,63.62,63.47,63.5,30436.0,63.2625,63.392,63.2426,63.2725,30436.0
2024-04-18 09:35:00,63.54,63.88,63.52,63.76,11038.0,63.3123,63.6511,63.2924,63.5315,11038.0
2024-04-18 09:40:00,63.76,63.87,63.74,63.87,9639.0,63.5315,63.6411,63.5116,63.6411,9639.0
2024-04-18 09:45:00,63.88,63.92,63.8,63.92,7740.0,63.6511,63.6909,63.5714,63.6909,7740.0
2024-04-18 09:50:00,63.93,63.96,63.85,63.89,5887.0,63.7009,63.7308,63.6212,63.6611,5887.0
2024-04-18 09:55:00,63.91,63.98,63.91,63.96,12308.0,63.681,63.7507,63.681,63.7308,12308.0
2024-04-18 10:00:00,63.96,64.03,63.89,64.01,14478.0,63.7308,63.8006,63.6611,63.7806,14478.0
2024-04-18 10:05:00,64.02,64.13,63.99,64.13,11623.0,63.7906,63.9002,63.7607,63.9002,11623.0
2024-04-18 10:10:00,64.12,64.13,64.05,64.1,3925.0,63.8902,63.9002,63.8205,63.8703,3925.0
2024-04-18 10:15:00,64.1,64.19,63.99,64.07,10899.0,63.8703,63.96,63.7607,63.8404,10899.0
2024-04-18 10:20:00,64.05,64.05,64.0,64.05,6098.0,63.8205,63.8205,63.7707,63.8205,6098.0
2024-04-18 10:25:00,64.05,64.1,64.01,64.02,22603.0,63.8205,63.8703,63.7806,63.7906,22603.0
2024-04-18 10:30:00,64.02,64.11,64.02,64.05,10602.0,63.7906,63.8803,63.7906,63.8205,10602.0
2024-04-18 10:35:00,64.06,64.14,64.05,64.09,27335.0,63.8304,63.9102,63.8205,63.8603,27335.0
2024-04-18 10:40:00,64.07,64.1,64.05,64.1,5343.0,63.8404,63.8703,63.8205,63.8703,5343.0
2024-04-18 10:45:00,64.14,64.15,64.05,64.05,4524.0,63.9102,63.9201,63.8205,63.8205,4524.0
2024-04-18 10:50:00,64.05,64.08,64.03,64.08,5207.0,63.8205,63.8504,63.8006,63.8504,5207.0
2024-04-18 10:55:00,64.08,64.21,64.07,64.18,58615.0,63.8504,63.9799,63.8404,63.95,58615.0
2024-04-18 11:00:00,64.18,64.25,64.18,64.23,3018.0,63.95,64.0198,63.95,63.9998,3018.0
2024-04-18 11:05:00,64.23,64.26,64.23,64.25,4178.0,63.9998,64.0297,63.9998,64.0198,4178.0
2024-04-18 11:10:00,64.25,64.27,64.2,64.23,5889.0,64.0198,64.0397,63.9699,63.9998,5889.0
2024-04-18 11:15:00,64.24,64.31,64.24,64.26,3396.0,64.0098,64.0795,64.0098,64.0297,3396.0
2024-04-18 11:20:00,64.26,64.32,64.26,64.31,2261.0,64.0297,64.0895,64.0297,64.0795,2261.0
2024-04-18 11:25:00,64.3,64.35,64.28,64.28,6071.0,64.0696,64.1194,64.0497,64.0497,6071.0
2024-04-18 11:30:00,64.27,64.27,64.2,64.2,3221.0,64.0397,64.0397,63.9699,63.9699,3221.0
2024-04-18 11:35:00,64.21,64.23,64.17,64.2,1701.0,63.9799,63.9998,63.94,63.9699,1701.0
2024-04-18 11:40:00,64.19,64.2,64.13,64.16,108413.0,63.96,63.9699,63.9002,63.9301,108413.0
2024-04-18 11:45:00,64.15,64.15,64.05,64.06,4166.0,63.9201,63.9201,63.8205,63.8304,4166.0
2024-04-18 11:50:00,64.05,64.1,64.05,64.08,8765.0,63.8205,63.8703,63.8205,63.8504,8765.0
2024-04-18 11:55:00,64.08,64.17,64.08,64.16,4122.0,63.8504,63.94,63.8504,63.9301,4122.0
2024-04-18 12:00:00,64.17,64.2,64.15,64.16,5254.0,63.94,63.9699,63.9201,63.9301,5254.0
2024-04-18 12:05:00,64.16,64.16,64.11,64.15,5718.0,63.9301,63.9301,63.8803,63.9201,5718.0
2024-04-18 12:10:00,64.15,64.19,64.15,64.17,6643.0,63.9201,63.96,63.9201,63.94,6643.0
2024-04-18 12:15:00,64.16,64.24,64.16,64.23,5895.0,63.9301,64.0098,63.9301,63.9998,5895.0
2024-04-18 12:20:00,64.23,64.27,64.23,64.26,7240.0,63.9998,64.0397,63.9998,64.0297,7240.0
2024-04-18 12:25:00,64.25,64.29,64.23,64.26,5752.0,64.0198,64.0596,63.9998,64.0297,5752.0
2024-04-18 12:30:00,64.25,64.25,64.07,64.08,7029.0,64.0198,64.0198,63.8404,63.8504,7029.0
2024-04-18 12:35:00,64.09,64.15,64.06,64.11,20716.0,63.8603,63.9201,63.8304,63.8803,20716.0
2024-04-18 12:40:00,64.13,64.13,64.05,64.06,8279.0,63.9002,63.9002,63.8205,63.8304,8279.0
2024-04-18 12:45:00,64.05,64.06,63.99,64.03,10582.0,63.8205,63.8304,63.7607,63.8006,10582.0
2024-04-18 12:50:00,64.03,64.03,63.96,63.97,7986.0,63.8006,63.8006,63.7308,63.7408,7986.0
2024-04-18 12:55:00,63.98,64.03,63.96,63.97,8835.0,63.7507,63.8006,63.7308,63.7408,8835.0
2024-04-18 13:00:00,63.98,64.0,63.96,63.98,12941.0,63.7507,63.7707,63.7308,63.7507,12941.0
2024-04-18 13:05:00,63.96,63.98,63.86,63.87,52517.0,63.7308,63.7507,63.6312,63.6411,52517.0
2024-04-18 13:10:00,63.88,63.9,63.74,63.74,7388.0,63.6511,63.671,63.5116,63.5116,7388.0
2024-04-18 13:15:00,63.75,63.77,63.62,63.69,5176.0,63.5216,63.5415,63.392,63.4618,5176.0
2024-04-18 13:20:00,63.72,63.72,63.61,63.61,4675.0,63.4917,63.4917,63.3821,63.3821,4675.0
2024-04-18 13:25:00,63.63,63.72,63.62,63.7,9536.0,63.402,63.4917,63.392,63.4717,9536.0
2024-04-18 13:30:00,63.71,63.71,63.66,63.67,11220.0,63.4817,63.4817,63.4319,63.4418,11220.0
2024-04-18 13:35:00,63.69,63.7,63.64,63.65,7413.0,63.4618,63.4717,63.4119,63.4219,7413.0
2024-04-18 13:40:00,63.66,63.67,63.5,63.63,51653.0,63.4319,63.4418,63.2725,63.402,51653.0
2024-04-18 13:45:00,63.63,63.67,63.6,63.61,3128.0,63.402,63.4418,63.3721,63.3821,3128.0
2024-04-18 13:50:00,63.62,63.62,63.53,63.55,6053.0,63.392,63.392,63.3023,63.3223,6053.0
2024-04-18 13:55:00,63.56,63.65,63.56,63.64,8525.0,63.3322,63.4219,63.3322,63.4119,8525.0
2024-04-18 14:00:00,63.63,63.64,63.61,63.62,4082.0,63.402,63.4119,63.3821,63.392,4082.0
2024-04-18 14:05:00,63.6,63.65,63.59,63.61,18149.0,63.3721,63.4219,63.3621,63.3821,18149.0
2024-04-18 14:10:00,63.61,63.62,63.53,63.56,16590.0,63.3821,63.392,63.3023,63.3322,16590.0
2024-04-18 14:15:00,63.56,63.67,63.56,63.59,31248.0,63.3322,63.4418,63.3322,63.3621,31248.0
2024-04-18 14:20:00,63.58,63.6,63.52,63.56,17851.0,63.3522,63.3721,63.2924,63.3322,17851.0
2024-04-18 14:25:00,63.55,63.59,63.48,63.48,11651.0,63.3223,63.3621,63.2525,63.2525,11651.0
2024-04-18 14:30:00,63.48,63.5,63.41,63.41,8327.0,63.2525,63.2725,63.1828,63.1828,8327.0
2024-04-18 14:35:00,63.42,63.45,63.37,63.38,11878.0,63.1927,63.2226,63.1429,63.1529,11878.0
2024-04-18 14:40:00,63.38,63.52,63.37,63.5,22626.0,63.1529,63.2924,63.1429,63.2725,22626.0
2024-04-18 14:45:00,63.49,63.5,63.44,63.5,4951.0,63.2625,63.2725,63.2127,63.2725,4951.0
2024-04-18 14:50:00,63.49,63.49,63.44,63.48,7045.0,63.2625,63.2625,63.2127,63.2525,7045.0
2024-04-18 14:55:00,63.48,63.51,63.43,63.43,6962.0,63.2525,63.2824,63.2027,63.2027,6962.0
2024-04-18 15:00:00,63.43,63.51,63.41,63.44,10461.0,63.2027,63.2824,63.1828,63.2127,10461.0
2024-04-18 15:05:00,63.45,63.54,63.42,63.49,53897.0,63.2226,63.3123,63.1927,63.2625,53897.0
2024-04-18 15:10:00,63.5,63.53,63.44,63.46,6941.0,63.2725,63.3023,63.2127,63.2326,6941.0
2024-04-18 15:15:00,63.47,63.57,63.47,63.56,170650.0,63.2426,63.3422,63.2426,63.3322,170650.0
2024-04-18 15:20:00,63.56,63.6,63.52,63.56,15612.0,63.3322,63.3721,63.2924,63.3322,15612.0
2024-04-18 15:25:00,63.55,63.58,63.49,63.57,7171.0,63.3223,63.3522,63.2625,63.3422,7171.0
2024-04-18 15:30:00,63.58,63.62,63.54,63.62,12375.0,63.3522,63.392,63.3123,63.392,12375.0
2024-04-18 15:35:00,63.63,63.68,63.61,63.61,17385.0,63.402,63.4518,63.3821,63.3821,17385.0
2024-04-18 15:40:00,63.61,63.65,63.55,63.63,39230.0,63.3821,63.4219,63.3223,63.402,39230.0
2024-04-18 15:45:00,63.63,63.63,63.54,63.56,37844.0,63.402,63.402,63.3123,63.3322,37844.0
2024-04-18 15:50:00,63.55,63.62,63.48,63.48,59356.0,63.3223,63.392,63.2525,63.2525,59356.0
2024-04-18 15:55:00,63.48,63.54,63.45,63.52,232027.0,63.2525,63.3123,63.2226,63.2924,232027.0
2024-04-19 09:30:00,64.05,64.34,63.73,63.97,95126.0,63.8205,64.1094,63.5016,63.7408,95126.0
2024-04-19 09:35:00,63.92,64.06,63.91,64.02,5317.0,63.6909,63.8304,63.681,63.7906,5317.0
2024-04-19 09:40:00,64.1,64.18,64.06,64.13,17417.0,63.8703,63.95,63.8304,63.9002,17417.0
2024-04-19 09:45:00,64.1,64.19,64.02,64.03,4555.0,63.8703,63.96,63.7906,63.8006,4555.0
2024-04-19 09:50:00,64.0,64.12,63.95,64.12,7310.0,63.7707,63.8902,63.7208,63.8902,7310.0
2024-04-19 09:55:00,64.14,64.22,64.1,64.14,9328.0,63.9102,63.9899,63.8703,63.9102,9328.0
2024-04-19 10:00:00,64.1,64.2,64.1,64.16,5173.0,63.8703,63.9699,63.8703,63.9301,5173.0
2024-04-19 10:05:00,64.19,64.21,64.13,64.14,6980.0,63.96,63.9799,63.9002,63.9102,6980.0
2024-04-19 10:10:00,64.13,64.13,63.97,63.98,5997.0,63.9002,63.9002,63.7408,63.7507,5997.0
2024-04-19 10:15:00,63.98,63.98,63.82,63.82,8162.0,63.7507,63.7507,63.5913,63.5913,8162.0
2024-04-19 10:20:00,63.81,63.88,63.74,63.74,7996.0,63.5813,63.6511,63.5116,63.5116,7996.0
2024-04-19 10:25:00,63.74,63.78,63.66,63.78,5759.0,63.5116,63.5514,63.4319,63.5514,5759.0
2024-04-19 10:30:00,63.78,63.8,63.71,63.72,9820.0,63.5514,63.5714,63.4817,63.4917,9820.0
2024-04-19 10:35:00,63.72,63.74,63.71,63.72,11096.0,63.4917,63.5116,63.4817,63.4917,11096.0
2024-04-19 10:40:00,63.72,63.8,63.71,63.79,8277.0,63.4917,63.5714,63.4817,63.5614,8277.0
2024-04-19 10:45:00,63.79,63.9,63.79,63.87,8267.0,63.5614,63.671,63.5614,63.6411,8267.0
2024-04-19 10:50:00,63.89,63.93,63.83,63.92,6475.0,63.6611,63.7009,63.6013,63.6909,6475.0
2024-04-19 10:55:00,63.9,63.9,63.75,63.76,5050.0,63.671,63.671,63.5216,63.5315,5050.0
2024-04-19 11:00:00,63.76,63.76,63.63,63.67,74223.0,63.5315,63.5315,63.402,63.4418,74223.0
2024-04-19 11:05:00,63.66,63.78,63.66,63.78,7603.0,63.4319,63.5514,63.4319,63.5514,7603.0
2024-04-19 11:10:00,63.78,63.8,63.74,63.76,5935.0,63.5514,63.5714,63.5116,63.5315,5935.0
2024-04-19 11:15:00,63.78,63.78,63.7,63.74,13130.0,63.5514,63.5514,63.4717,63.5116,13130.0
2024-04-19 11:20:00,63.74,63.74,63.64,63.65,4131.0,63.5116,63.5116,63.4119,63.4219,4131.0
2024-04-19 11:25:00,63.65,63.71,63.61,63.7,11446.0,63.4219,63.4817,63.3821,63.4717,11446.0
2024-04-19 11:30:00,63.71,63.73,63.67,63.67,5358.0,63.4817,63.5016,63.4418,63.4418,5358.0
2024-04-19 11:35:00,63.68,63.75,63.63,63.75,7626.0,63.4518,63.5216,63.402,63.5216,7626.0
2024-04-19 11:40:00,63.76,63.77,63.66,63.69,7055.0,63.5315,63.5415,63.4319,63.4618,7055.0
2024-04-19 11:45:00,63.7,63.73,63.69,63.71,5382.0,63.4717,63.5016,63.4618,63.4817,5382.0
2024-04-19 11:50:00,63.72,63.73,63.62,63.63,8751.0,63.4917,63.5016,63.392,63.402,8751.0
2024-04-19 11:55:00,63.63,63.63,63.51,63.55,6622.0,63.402,63.402,63.2824,63.3223,6622.0
2024-04-19 12:00:00,63.56,63.57,63.45,63.45,46257.0,63.3322,63.3422,63.2226,63.2226,46257.0
2024-04-19 12:05:00,63.46,63.51,63.45,63.5,11423.0,63.2326,63.2824,63.2226,63.2725,11423.0
2024-04-19 12:10:00,63.49,63.5,63.41,63.42,7995.0,63.2625,63.2725,63.1828,63.1927,7995.0
2024-04-19 12:15:00,63.43,63.43,63.35,63.35,122075.0,63.2027,63.2027,63.123,63.123,122075.0
2024-04-19 12:20:00,63.35,63.4,63.34,63.36,7065.0,63.123,63.1728,63.113,63.133,7065.0
2024-04-19 12:25:00,63.37,63.4,63.28,63.28,10852.0,63.1429,63.1728,63.0532,63.0532,10852.0
2024-04-19 12:30:00,63.28,63.29,63.22,63.27,10032.0,63.0532,63.0632,62.9935,63.0433,10032.0
2024-04-19 12:35:00,63.28,63.28,63.13,63.13,13506.0,63.0532,63.0532,62.9038,62.9038,13506.0
2024-04-19 12:40:00,63.14,63.26,63.13,63.25,10999.0,62.9137,63.0333,62.9038,63.0233,10999.0
2024-04-19 12:45:00,63.25,63.28,63.19,63.28,10448.0,63.0233,63.0532,62.9636,63.0532,10448.0
2024-04-19 12:50:00,63.27,63.42,63.27,63.36,11354.0,63.0433,63.1927,63.0433,63.133,11354.0
2024-04-19 12:55:00,63.36,63.41,63.36,63.41,7071.0,63.133,63.1828,63.133,63.1828,7071.0
2024-04-19 13:00:00,63.41,63.49,63.4,63.47,9979.0,63.1828,63.2625,63.1728,63.2426,9979.0
2024-04-19 13:05:00,63.47,63.47,63.4,63.41,24176.0,63.2426,63.2426,63.1728,63.1828,24176.0
2024-04-19 13:10:00,63.41,63.43,63.38,63.42,27699.0,63.1828,63.2027,63.1529,63.1927,27699.0
2024-04-19 13:15:00,63.42,63.42,63.36,63.39,50631.0,63.1927,63.1927,63.133,63.1628,50631.0
2024-04-19 13:20:00,63.4,63.48,63.38,63.47,21263.0,63.1728,63.2525,63.1529,63.2426,21263.0
2024-04-19 13:25:00,63.48,63.49,63.3,63.32,69123.0,63.2525,63.2625,63.0732,63.0931,69123.0
2024-04-19 13:30:00,63.33,63.36,63.22,63.23,31682.0,63.1031,63.133,62.9935,63.0034,31682.0
2024-04-19 13:35:00,63.24,63.29,63.19,63.19,25986.0,63.0134,63.0632,62.9636,62.9636,25986.0
2024-04-19 13:40:00,63.2,63.26,63.19,63.25,14403.0,62.9735,63.0333,62.9636,63.0233,14403.0
2024-04-19 13:45:00,63.25,63.32,63.21,63.32,14307.0,63.0233,63.0931,62.9835,63.0931,14307.0
2024-04-19 13:50:00,63.31,63.41,63.31,63.4,12270.0,63.0831,63.1828,63.0831,63.1728,12270.0
2024-04-19 13:55:00,63.39,63.4,63.3,63.36,47072.0,63.1628,63.1728,63.0732,63.133,47072.0
2024-04-19 14:00:00,63.36,63.36,63.14,63.17,23704.0,63.133,63.133,62.9137,62.9436,23704.0
2024-04-19 14:05:00,63.18,63.32,63.18,63.26,13897.0,62.9536,63.0931,62.9536,63.0333,13897.0
2024-04-19 14:10:00,63.28,63.36,63.27,63.33,42106.0,63.0532,63.133,63.0433,63.1031,42106.0
2024-04-19 14:15:00,63.33,63.38,63.29,63.35,31936.0,63.1031,63.1529,63.0632,63.123,31936.0
2024-04-19 14:20:00,63.34,63.45,63.32,63.42,40538.0,63.113,63.2226,63.0931,63.1927,40538.0
2024-04-19 14:25:00,63.41,63.41,63.24,63.25,9989.0,63.1828,63.1828,63.0134,63.0233,9989.0
2024-04-19 14:30:00,63.25,63.27,63.22,63.24,22213.0,63.0233,63.0433,62.9935,63.0134,22213.0
2024-04-19 14:35:00,63.24,63.29,63.17,63.17,10238.0,63.0134,63.0632,62.9436,62.9436,10238.0
2024-04-19 14:40:00,63.17,63.19,63.05,63.05,16203.0,62.9436,62.9636,62.8241,62.8241,16203.0
2024-04-19 14:45:00,63.05,63.07,62.97,63.07,8879.0,62.8241,62.844,62.7443,62.844,8879.0
2024-04-19 14:50:00,63.08,63.13,63.05,63.13,7305.0,62.854,62.9038,62.8241,62.9038,7305.0
2024-04-19 14:55:00,63.13,63.24,63.13,63.22,42666.0,62.9038,63.0134,62.9038,62.9935,42666.0
2024-04-19 15:00:00,63.23,63.23,63.15,63.19,18294.0,63.0034,63.0034,62.9237,62.9636,18294.0
2024-04-19 15:05:00,63.17,63.18,63.07,63.12,22290.0,62.9436,62.9536,62.844,62.8938,22290.0
2024-04-19 15:10:00,63.12,63.23,63.1,63.22,10306.0,62.8938,63.0034,62.8739,62.9935,10306.0
2024-04-19 15:15:00,63.22,63.33,63.2,63.31,23653.0,62.9935,63.1031,62.9735,63.0831,23653.0
2024-04-19 15:20:00,63.32,63.33,63.24,63.25,55685.0,63.0931,63.1031,63.0134,63.0233,55685.0
2024-04-19 15:25:00,63.26,63.36,63.22,63.32,35417.0,63.0333,63.133,62.9935,63.0931,35417.0
2024-04-19 15:30:00,63.32,63.36,63.29,63.35,15506.0,63.0931,63.133,63.0632,63.123,15506.0
2024-04-19 15:35:00,63.35,63.37,63.24,63.3,25280.0,63.123,63.1429,63.0134,63.0732,25280.0
2024-04-19 15:40:00,63.31,63.33,63.2,63.21,87967.0,63.0831,63.1031,62.9735,62.9835,87967.0
2024-04-19 15:45:00,63.22,63.35,63.15,63.3,80424.0,62.9935,63.123,62.9237,63.0732,80424.0
2024-04-19 15:50:00,63.3,63.38,63.25,63.35,89424.0,63.0732,63.1529,63.0233,63.123,89424.0
2024-04-19 15:55:00,63.34,63.44,63.34,63.42,222620.0,63.113,63.2127,63.113,63.1927,222620.0
2024-04-22 09:30:00,63.5,63.76,63.32,63.34,52816.0,63.2725,63.5315,63.0931,63.113,52816.0
2024-04-22 09:35:00,63.32,63.32,63.12,63.25,14243.0,63.0931,63.0931,62.8938,63.0233,14243.0
2024-04-22 09:40:00,63.23,63.38,63.2,63.34,22142.0,63.0034,63.1529,62.9735,63.113,22142.0
2024-04-22 09:45:00,63.36,63.42,63.27,63.41,5530.0,63.133,63.1927,63.0433,63.1828,5530.0
2024-04-22 09:50:00,63.43,63.47,63.36,63.45,7189.0,63.2027,63.2426,63.133,63.2226,7189.0
2024-04-22 09:55:00,63.44,63.52,63.42,63.43,5272.0,63.2127,63.2924,63.1927,63.2027,5272.0
2024-04-22 10:00:00,63.46,63.55,63.42,63.49,6752.0,63.2326,63.3223,63.1927,63.2625,6752.0
2024-04-22 10:05:00,63.49,63.52,63.39,63.4,14900.0,63.2625,63.2924,63.1628,63.1728,14900.0
2024-04-22 10:10:00,63.4,63.52,63.39,63.47,12916.0,63.1728,63.2924,63.1628,63.2426,12916.0
2024-04-22 10:15:00,63.48,63.63,63.45,63.63,11143.0,63.2525,63.402,63.2226,63.402,11143.0
2024-04-22 10:20:00,63.62,63.64,63.38,63.5,8019.0,63.392,63.4119,63.1529,63.2725,8019.0
2024-04-22 10:25:00,63.47,63.51,63.41,63.45,6275.0,63.2426,63.2824,63.1828,63.2226,6275.0
2024-04-22 10:30:00,63.44,63.47,63.39,63.46,6053.0,63.2127,63.2426,63.1628,63.2326,6053.0
2024-04-22 10:35:00,63.45,63.45,63.36,63.4,16501.0,63.2226,63.2226,63.133,63.1728,16501.0
2024-04-22 10:40:00,63.4,63.42,63.34,63.36,9636.0,63.1728,63.1927,63.113,63.133,9636.0
2024-04-22 10:45:00,63.39,63.42,63.27,63.28,17082.0,63.1628,63.1927,63.0433,63.0532,17082.0
2024-04-22 10:50:00,63.26,63.27,63.22,63.23,9032.0,63.0333,63.0433,62.9935,63.0034,9032.0
2024-04-22 10:55:00,63.23,63.23,63.09,63.15,7493.0,63.0034,63.0034,62.8639,62.9237,7493.0
2024-04-22 11:00:00,63.13,63.18,63.11,63.18,5206.0,62.9038,62.9536,62.8838,62.9536,5206.0
2024-04-22 11:05:00,63.19,63.19,63.12,63.13,5447.0,62.9636,62.9636,62.8938,62.9038,5447.0
2024-04-22 11:10:00,63.13,63.16,63.11,63.14,7211.0,62.9038,62.9337,62.8838,62.9137,7211.0
2024-04-22 11:15:00,63.12,63.12,62.97,63.01,24950.0,62.8938,62.8938,62.7443,62.7842,24950.0
2024-04-22 11:20:00,63.02,63.04,62.96,63.04,11875.0,62.7942,62.8141,62.7344,62.8141,11875.0
2024-04-22 11:25:00,63.05,63.06,62.97,63.0,11653.0,62.8241,62.834,62.7443,62.7742,11653.0
2024-04-22 11:30:00,62.99,63.02,62.93,62.96,17359.0,62.7643,62.7942,62.7045,62.7344,17359.0
2024-04-22 11:35:00,62.99,63.01,62.96,63.0,11144.0,62.7643,62.7842,62.7344,62.7742,11144.0
2024-04-22 11:40:00,63.02,63.03,62.93,62.99,7721.0,62.7942,62.8041,62.7045,62.7643,7721.0
2024-04-22 11:45:00,63.0,63.05,62.99,63.04,5257.0,62.7742,62.8241,62.7643,62.8141,5257.0
2024-04-22 11:50:00,63.03,63.08,63.0,63.06,9585.0,62.8041,62.854,62.7742,62.834,9585.0
2024-04-22 11:55:00,63.06,63.1,63.05,63.08,10571.0,62.834,62.8739,62.8241,62.854,10571.0
2024-04-22 12:00:00,63.08,63.12,63.02,63.05,16687.0,62.854,62.8938,62.7942,62.8241,16687.0
2024-04-22 12:05:00,63.06,63.1,63.05,63.05,12655.0,62.834,62.8739,62.8241,62.8241,12655.0
2024-04-22 12:10:00,63.05,63.17,63.05,63.14,17676.0,62.8241,62.9436,62.8241,62.9137,17676.0
2024-04-22 12:15:00,63.17,63.25,63.17,63.24,6947.0,62.9436,63.0233,62.9436,63.0134,6947.0
2024-04-22 12:20:00,63.24,63.29,63.23,63.25,8657.0,63.0134,63.0632,63.0034,63.0233,8657.0
2024-04-22 12:25:00,63.24,63.25,63.19,63.23,6203.0,63.0134,63.0233,62.9636,63.0034,6203.0
2024-04-22 12:30:00,63.22,63.22,63.14,63.15,5671.0,62.9935,62.9935,62.9137,62.9237,5671.0
2024-04-22 12:35:00,63.16,63.22,63.16,63.21,6687.0,62.9337,62.9935,62.9337,62.9835,6687.0
2024-04-22 12:40:00,63.19,63.22,63.18,63.19,4907.0,62.9636,62.9935,62.9536,62.9636,4907.0
2024-04-22 12:45:00,63.18,63.19,63.15,63.16,7237.0,62.9536,62.9636,62.9237,62.9337,7237.0
2024-04-22 12:50:00,63.16,63.18,63.12,63.15,4380.0,62.9337,62.9536,62.8938,62.9237,4380.0
2024-04-22 12:55:00,63.14,63.22,63.14,63.19,9852.0,62.9137,62.9935,62.9137,62.9636,9852.0
2024-04-22 13:00:00,63.21,63.3,63.21,63.28,40526.0,62.9835,63.0732,62.9835,63.0532,40526.0
2024-04-22 13:05:00,63.3,63.3,63.25,63.25,6854.0,63.0732,63.0732,63.0233,63.0233,6854.0
2024-04-22 13:10:00,63.25,63.31,63.24,63.31,8810.0,63.0233,63.0831,63.0134,63.0831,8810.0
2024-04-22 13:15:00,63.31,63.31,63.25,63.3,4810.0,63.0831,63.0831,63.0233,63.0732,4810.0
2024-04-22 13:20:00,63.3,63.33,63.24,63.32,7985.0,63.0732,63.1031,63.0134,63.0931,7985.0
2024-04-22 13:25:00,63.34,63.5,63.33,63.49,7501.0,63.113,63.2725,63.1031,63.2625,7501.0
2024-04-22 13:30:00,63.5,63.54,63.47,63.49,5225.0,63.2725,63.3123,63.2426,63.2625,5225.0
2024-04-22 13:35:00,63.51,63.51,63.44,63.45,8004.0,63.2824,63.2824,63.2127,63.2226,8004.0
2024-04-22 13:40:00,63.46,63.48,63.43,63.46,5981.0,63.2326,63.2525,63.2027,63.2326,5981.0
2024-04-22 13:45:00,63.46,63.55,63.46,63.55,7624.0,63.2326,63.3223,63.2326,63.3223,7624.0
2024-04-22 13:50:00,63.53,63.63,63.51,63.63,72522.0,63.3023,63.402,63.2824,63.402,72522.0
2024-04-22 13:55:00,63.63,63.63,63.51,63.52,9884.0,63.402,63.402,63.2824,63.2924,9884.0
2024-04-22 14:00:00,63.54,63.61,63.51,63.59,59559.0,63.3123,63.3821,63.2824,63.3621,59559.0
2024-04-22 14:05:00,63.57,63.6,63.5,63.51,13590.0,63.3422,63.3721,63.2725,63.2824,13590.0
2024-04-22 14:10:00,63.51,63.53,63.45,63.47,23486.0,63.2824,63.3023,63.2226,63.2426,23486.0
2024-04-22 14:15:00,63.46,63.53,63.45,63.52,10321.0,63.2326,63.3023,63.2226,63.2924,10321.0
2024-04-22 14:20:00,63.52,63.64,63.52,63.63,4551.0,63.2924,63.4119,63.2924,63.402,4551.0
2024-04-22 14:25:00,63.63,63.66,63.61,63.66,4491.0,63.402,63.4319,63.3821,63.4319,4491.0
2024-04-22 14:30:00,63.65,63.68,63.64,63.67,3590.0,63.4219,63.4518,63.4119,63.4418,3590.0
2024-04-22 14:35:00,63.66,63.68,63.55,63.57,11017.0,63.4319,63.4518,63.3223,63.3422,11017.0
2024-04-22 14:40:00,63.57,63.57,63.46,63.46,10371.0,63.3422,63.3422,63.2326,63.2326,10371.0
2024-04-22 14:45:00,63.47,63.48,63.43,63.45,11843.0,63.2426,63.2525,63.2027,63.2226,11843.0
2024-04-22 14:50:00,63.45,63.46,63.42,63.44,6046.0,63.2226,63.2326,63.1927,63.2127,6046.0
2024-04-22 14:55:00,63.45,63.5,63.44,63.49,7925.0,63.2226,63.2725,63.2127,63.2625,7925.0
2024-04-22 15:00:00,63.5,63.5,63.43,63.45,6402.0,63.2725,63.2725,63.2027,63.2226,6402.0
2024-04-22 15:05:00,63.45,63.46,63.42,63.44,5774.0,63.2226,63.2326,63.1927,63.2127,5774.0
2024-04-22 15:10:00,63.44,63.5,63.43,63.49,9269.0,63.2127,63.2725,63.2027,63.2625,9269.0
2024-04-22 15:15:00,63.48,63.48,63.36,63.37,22959.0,63.2525,63.2525,63.133,63.1429,22959.0
2024-04-22 15:20:00,63.36,63.37,63.29,63.29,13317.0,63.133,63.1429,63.0632,63.0632,13317.0
2024-04-22 15:25:00,63.31,63.34,63.28,63.34,7803.0,63.0831,63.113,63.0532,63.113,7803.0
2024-04-22 15:30:00,63.34,63.34,63.1,63.1,22514.0,63.113,63.113,62.8739,62.8739,22514.0
2024-04-22 15:35:00,63.11,63.15,63.06,63.06,36867.0,62.8838,62.9237,62.834,62.834,36867.0
2024-04-22 15:40:00,63.07,63.11,63.02,63.06,36540.0,62.844,62.8838,62.7942,62.834,36540.0
2024-04-22 15:45:00,63.06,63.07,62.97,62.98,69907.0,62.834,62.844,62.7443,62.7543,69907.0
2024-04-22 15:50:00,62.97,62.97,62.84,62.91,57790.0,62.7443,62.7443,62.6148,62.6846,57790.0
2024-04-22 15:55:00,62.91,62.94,62.8,62.94,165538.0,62.6846,62.7145,62.575,62.7145,165538.0
2024-04-23 09:30:00,63.41,63.41,63.22,63.31,22173.0,63.1828,63.1828,62.9935,63.0831,22173.0
2024-04-23 09:35:00,63.33,63.38,62.83,63.01,54960.0,63.1031,63.1529,62.6049,62.7842,54960.0
2024-04-23 09:40:00,63.01,63.33,63.01,63.33,3897.0,62.7842,63.1031,62.7842,63.1031,3897.0
2024-04-23 09:45:00,63.33,63.38,63.17,63.32,29270.0,63.1031,63.1529,62.9436,63.0931,29270.0
2024-04-23 09:50:00,63.36,63.36,63.16,63.36,9303.0,63.133,63.133,62.9337,63.133,9303.0
2024-04-23 09:55:00,63.36,63.48,63.35,63.48,2431.0,63.133,63.2525,63.123,63.2525,2431.0
2024-04-23 10:00:00,63.52,63.53,63.43,63.52,8009.0,63.2924,63.3023,63.2027,63.2924,8009.0
2024-04-23 10:05:00,63.52,63.73,63.51,63.7,8303.0,63.2924,63.5016,63.2824,63.4717,8303.0
2024-04-23 10:10:00,63.72,63.91,63.7,63.88,9207.0,63.4917,63.681,63.4717,63.6511,9207.0
2024-04-23 10:15:00,63.88,64.01,63.87,63.98,31992.0,63.6511,63.7806,63.6411,63.7507,31992.0
2024-04-23 10:20:00,63.99,64.06,63.94,63.96,11372.0,63.7607,63.8304,63.7109,63.7308,11372.0
2024-04-23 10:25:00,63.95,64.22,63.92,64.22,12047.0,63.7208,63.9899,63.6909,63.9899,12047.0
2024-04-23 10:30:00,64.23,64.42,64.16,64.41,32264.0,63.9998,64.1892,63.9301,64.1792,32264.0
2024-04-23 10:35:00,64.4,64.4,64.09,64.23,20564.0,64.1692,64.1692,63.8603,63.9998,20564.0
2024-04-23 10:40:00,64.21,64.37,64.21,64.28,6792.0,63.9799,64.1393,63.9799,64.0497,6792.0
2024-04-23 10:45:00,64.27,64.3,64.14,64.21,13350.0,64.0397,64.0696,63.9102,63.9799,13350.0
2024-04-23 10:50:00,64.22,64.5,64.22,64.47,86987.0,63.9899,64.2689,63.9899,64.239,86987.0
2024-04-23 10:55:00,64.47,64.58,64.4,64.55,144633.0,64.239,64.3486,64.1692,64.3187,144633.0
2024-04-23 11:00:00,64.56,64.7,64.47,64.67,43882.0,64.3287,64.4682,64.239,64.4383,43882.0
2024-04-23 11:05:00,64.67,64.68,64.22,64.22,40961.0,64.4383,64.4482,63.9899,63.9899,40961.0
2024-04-23 11:10:00,64.27,64.42,64.26,64.34,26055.0,64.0397,64.1892,64.0297,64.1094,26055.0
2024-04-23 11:15:00,64.36,64.41,64.23,64.3,96037.0,64.1294,64.1792,63.9998,64.0696,96037.0
2024-04-23 11:20:00,64.31,64.37,64.23,64.34,8002.0,64.0795,64.1393,63.9998,64.1094,8002.0
2024-04-23 11:25:00,64.32,64.32,64.18,64.2,26674.0,64.0895,64.0895,63.95,63.9699,26674.0
2024-04-23 11:30:00,64.23,64.39,64.23,64.3,24444.0,63.9998,64.1593,63.9998,64.0696,24444.0
2024-04-23 11:35:00,64.32,64.36,64.25,64.28,17263.0,64.0895,64.1294,64.0198,64.0497,17263.0
2024-04-23 11:40:00,64.28,64.41,64.27,64.41,14220.0,64.0497,64.1792,64.0397,64.1792,14220.0
2024-04-23 11:45:00,64.44,64.44,64.31,64.35,7645.0,64.2091,64.2091,64.0795,64.1194,7645.0
2024-04-23 11:50:00,64.33,64.4,64.33,64.4,11012.0,64.0995,64.1692,64.0995,64.1692,11012.0
2024-04-23 11:55:00,64.4,64.42,64.36,64.4,15926.0,64.1692,64.1892,64.1294,64.1692,15926.0
2024-04-23 12:00:00,64.41,64.42,64.35,64.36,14481.0,64.1792,64.1892,64.1194,64.1294,14481.0
2024-04-23 12:05:00,64.35,64.35,64.27,64.35,6344.0,64.1194,64.1194,64.0397,64.1194,6344.0
2024-04-23 12:10:00,64.35,64.4,64.31,64.39,8860.0,64.1194,64.1692,64.0795,64.1593,8860.0
2024-04-23 12:15:00,64.4,64.41,64.33,64.36,12073.0,64.1692,64.1792,64.0995,64.1294,12073.0
2024-04-23 12:20:00,64.36,64.48,64.36,64.48,90153.0,64.1294,64.2489,64.1294,64.2489,90153.0
2024-04-23 12:25:00,64.48,64.49,64.42,64.46,6278.0,64.2489,64.2589,64.1892,64.229,6278.0
2024-04-23 12:30:00,64.47,64.63,64.47,64.63,6614.0,64.239,64.3984,64.239,64.3984,6614.0
2024-04-23 12:35:00,64.62,64.62,64.56,64.59,11864.0,64.3884,64.3884,64.3287,64.3585,11864.0
2024-04-23 12:40:00,64.59,64.61,64.56,64.56,10472.0,64.3585,64.3785,64.3287,64.3287,10472.0
2024-04-23 12:45:00,64.56,64.68,64.54,64.64,24016.0,64.3287,64.4482,64.3087,64.4084,24016.0
2024-04-23 12:50:00,64.64,64.65,64.49,64.5,22689.0,64.4084,64.4183,64.2589,64.2689,22689.0
2024-04-23 12:55:00,64.51,64.51,64.43,64.44,13329.0,64.2788,64.2788,64.1991,64.2091,13329.0
2024-04-23 13:00:00,64.44,64.48,64.44,64.48,9057.0,64.2091,64.2489,64.2091,64.2489,9057.0
2024-04-23 13:05:00,64.48,64.6,64.48,64.55,14914.0,64.2489,64.3685,64.2489,64.3187,14914.0
2024-04-23 13:10:00,64.56,64.59,64.5,64.53,7727.0,64.3287,64.3585,64.2689,64.2988,7727.0
2024-04-23 13:15:00,64.54,64.54,64.46,64.52,8733.0,64.3087,64.3087,64.229,64.2888,8733.0
2024-04-23 13:20:00,64.52,64.55,64.51,64.53,9269.0,64.2888,64.3187,64.2788,64.2988,9269.0
2024-04-23 13:25:00,64.52,64.63,64.52,64.57,14630.0,64.2888,64.3984,64.2888,64.3386,14630.0
2024-04-23 13:30:00,64.58,64.61,64.58,64.59,7411.0,64.3486,64.3785,64.3486,64.3585,7411.0
2024-04-23 13:35:00,64.59,64.6,64.54,64.56,10161.0,64.3585,64.3685,64.3087,64.3287,10161.0
2024-04-23 13:40:00,64.56,64.6,64.55,64.57,10480.0,64.3287,64.3685,64.3187,64.3386,10480.0
2024-04-23 13:45:00,64.57,64.6,64.56,64.59,7274.0,64.3386,64.3685,64.3287,64.3585,7274.0
2024-04-23 13:50:00,64.58,64.6,64.52,64.54,13822.0,64.3486,64.3685,64.2888,64.3087,13822.0
2024-04-23 13:55:00,64.55,64.55,64.44,64.47,14280.0,64.3187,64.3187,64.2091,64.239,14280.0
2024-04-23 14:00:00,64.46,64.46,64.35,64.36,12707.0,64.229,64.229,64.1194,64.1294,12707.0
2024-04-23 14:05:00,64.36,64.36,64.28,64.33,20824.0,64.1294,64.1294,64.0497,64.0995,20824.0
2024-04-23 14:10:00,64.33,64.39,64.3,64.32,17216.0,64.0995,64.1593,64.0696,64.0895,17216.0
2024-04-23 14:15:00,64.32,64.4,64.32,64.35,12272.0,64.0895,64.1692,64.0895,64.1194,12272.0
2024-04-23 14:20:00,64.35,64.38,64.3,64.32,9720.0,64.1194,64.1493,64.0696,64.0895,9720.0
2024-04-23 14:25:00,64.32,64.41,64.3,64.39,13238.0,64.0895,64.1792,64.0696,64.1593,13238.0
2024-04-23 14:30:00,64.38,64.42,64.38,64.39,9104.0,64.1493,64.1892,64.1493,64.1593,9104.0
2024-04-23 14:35:00,64.4,64.42,64.38,64.39,13123.0,64.1692,64.1892,64.1493,64.1593,13123.0
2024-04-23 14:40:00,64.39,64.53,64.38,64.53,12445.0,64.1593,64.2988,64.1493,64.2988,12445.0
2024-04-23 14:45:00,64.53,64.53,64.44,64.46,13949.0,64.2988,64.2988,64.2091,64.229,13949.0
2024-04-23 14:50:00,64.46,64.47,64.4,64.41,12397.0,64.229,64.239,64.1692,64.1792,12397.0
2024-04-23 14:55:00,64.41,64.51,64.41,64.51,11980.0,64.1792,64.2788,64.1792,64.2788,11980.0
2024-04-23 15:00:00,64.51,64.52,64.38,64.42,14378.0,64.2788,64.2888,64.1493,64.1892,14378.0
2024-04-23 15:05:00,64.43,64.47,64.43,64.46,7282.0,64.1991,64.239,64.1991,64.229,7282.0
2024-04-23 15:10:00,64.47,64.54,64.46,64.51,22171.0,64.239,64.3087,64.229,64.2788,22171.0
2024-04-23 15:15:00,64.51,64.56,64.44,64.55,40417.0,64.2788,64.3287,64.2091,64.3187,40417.0
2024-04-23 15:20:00,64.53,64.55,64.51,64.54,24032.0,64.2988,64.3187,64.2788,64.3087,24032.0
2024-04-23 15:25:00,64.54,64.56,64.5,64.51,19628.0,64.3087,64.3287,64.2689,64.2788,19628.0
2024-04-23 15:30:00,64.51,64.58,64.47,64.5,30400.0,64.2788,64.3486,64.239,64.2689,30400.0
2024-04-23 15:35:00,64.49,64.57,64.43,64.55,29264.0,64.2589,64.3386,64.1991,64.3187,29264.0
2024-04-23 15:40:00,64.55,64.6,64.52,64.59,39585.0,64.3187,64.3685,64.2888,64.3585,39585.0
2024-04-23 15:45:00,64.59,64.71,64.58,64.7,44047.0,64.3585,64.4781,64.3486,64.4682,44047.0
2024-04-23 15:50:00,64.69,64.78,64.65,64.73,79227.0,64.4582,64.5479,64.4183,64.498,79227.0
2024-04-23 15:55:00,64.73,64.78,64.66,64.77,203555.0,64.498,64.5479,64.4283,64.5379,203555.0
2024-04-24 09:30:00,65.1,65.19,64.74,65.09,26547.0,64.8667,64.9564,64.508,64.8568,26547.0
2024-04-24 09:35:00,65.04,65.31,65.01,65.31,8486.0,64.8069,65.076,64.777,65.076,8486.0
2024-04-24 09:40:00,65.3,65.49,65.3,65.38,50171.0,65.066,65.2553,65.066,65.1457,50171.0
2024-04-24 09:45:00,65.37,65.37,65.18,65.19,11766.0,65.1357,65.1357,64.9464,64.9564,11766.0
2024-04-24 09:50:00,65.2,65.3,65.01,65.06,20847.0,64.9664,65.066,64.777,64.8269,20847.0
2024-04-24 09:55:00,65.05,65.05,64.91,64.94,38444.0,64.8169,64.8169,64.6774,64.7073,38444.0
2024-04-24 10:00:00,64.94,64.95,64.7,64.79,75764.0,64.7073,64.7173,64.4682,64.5578,75764.0
2024-04-24 10:05:00,64.8,65.05,64.77,65.01,39212.0,64.5678,64.8169,64.5379,64.777,39212.0
2024-04-24 10:10:00,65.02,65.12,65.0,65.03,27421.0,64.787,64.8866,64.7671,64.797,27421.0
2024-04-24 10:15:00,65.03,65.06,64.89,64.89,15228.0,64.797,64.8269,64.6575,64.6575,15228.0
2024-04-24 10:20:00,64.91,64.92,64.81,64.85,14306.0,64.6774,64.6874,64.5778,64.6176,14306.0
2024-04-24 10:25:00,64.87,64.91,64.83,64.88,17786.0,64.6375,64.6774,64.5977,64.6475,17786.0
2024-04-24 10:30:00,64.87,65.12,64.85,65.07,60279.0,64.6375,64.8866,64.6176,64.8368,60279.0
2024-04-24 10:35:00,65.07,65.07,64.84,64.84,30599.0,64.8368,64.8368,64.6076,64.6076,30599.0
2024-04-24 10:40:00,64.84,64.93,64.81,64.85,19957.0,64.6076,64.6973,64.5778,64.6176,19957.0
2024-04-24 10:45:00,64.85,64.87,64.74,64.78,51896.0,64.6176,64.6375,64.508,64.5479,51896.0
2024-04-24 10:50:00,64.77,64.87,64.7,64.76,19422.0,64.5379,64.6375,64.4682,64.5279,19422.0
2024-04-24 10:55:00,64.75,64.85,64.7,64.81,20306.0,64.518,64.6176,64.4682,64.5778,20306.0
2024-04-24 11:00:00,64.81,64.81,64.69,64.72,51767.0,64.5778,64.5778,64.4582,64.4881,51767.0
2024-04-24 11:05:00,64.72,64.76,64.63,64.72,19260.0,64.4881,64.5279,64.3984,64.4881,19260.0
2024-04-24 11:10:00,64.71,64.73,64.65,64.7,36316.0,64.4781,64.498,64.4183,64.4682,36316.0
2024-04-24 11:15:00,64.7,64.71,64.55,64.55,23601.0,64.4682,64.4781,64.3187,64.3187,23601.0
2024-04-24 11:20:00,64.55,64.55,64.45,64.47,16299.0,64.3187,64.3187,64.219,64.239,16299.0
2024-04-24 11:25:00,64.47,64.67,64.47,64.64,17256.0,64.239,64.4383,64.239,64.4084,17256.0
2024-04-24 11:30:00,64.63,64.83,64.63,64.83,14883.0,64.3984,64.5977,64.3984,64.5977,14883.0
2024-04-24 11:35:00,64.86,64.86,64.76,64.77,11072.0,64.6276,64.6276,64.5279,64.5379,11072.0
2024-04-24 11:40:00,64.78,64.79,64.59,64.59,13160.0,64.5479,64.5578,64.3585,64.3585,13160.0
2024-04-24 11:45:00,64.57,64.6,64.45,64.59,18350.0,64.3386,64.3685,64.219,64.3585,18350.0
2024-04-24 11:50:00,64.61,64.61,64.55,64.6,12113.0,64.3785,64.3785,64.3187,64.3685,12113.0
2024-04-24 11:55:00,64.61,64.61,64.52,64.53,13439.0,64.3785,64.3785,64.2888,64.2988,13439.0
2024-04-24 12:00:00,64.52,64.56,64.41,64.43,13448.0,64.2888,64.3287,64.1792,64.1991,13448.0
2024-04-24 12:05:00,64.42,64.42,64.2,64.21,29544.0,64.1892,64.1892,63.9699,63.9799,29544.0
2024-04-24 12:10:00,64.21,64.22,64.16,64.17,12208.0,63.9799,63.9899,63.9301,63.94,12208.0
2024-04-24 12:15:00,64.2,64.28,64.19,64.27,9704.0,63.9699,64.0497,63.96,64.0397,9704.0
2024-04-24 12:20:00,64.27,64.32,64.22,64.23,8289.0,64.0397,64.0895,63.9899,63.9998,8289.0
2024-04-24 12:25:00,64.23,64.27,64.13,64.22,16958.0,63.9998,64.0397,63.9002,63.9899,16958.0
2024-04-24 12:30:00,64.21,64.21,64.08,64.13,7820.0,63.9799,63.9799,63.8504,63.9002,7820.0
2024-04-24 12:35:00,64.12,64.14,64.07,64.12,7333.0,63.8902,63.9102,63.8404,63.8902,7333.0
2024-04-24 12:40:00,64.12,64.22,64.11,64.22,7780.0,63.8902,63.9899,63.8803,63.9899,7780.0
2024-04-24 12:45:00,64.22,64.23,64.15,64.2,22689.0,63.9899,63.9998,63.9201,63.9699,22689.0
2024-04-24 12:50:00,64.2,64.33,64.18,64.33,7053.0,63.9699,64.0995,63.95,64.0995,7053.0
2024-04-24 12:55:00,64.33,64.43,64.33,64.43,11433.0,64.0995,64.1991,64.0995,64.1991,11433.0
2024-04-24 13:00:00,64.43,64.52,64.43,64.48,13665.0,64.1991,64.2888,64.1991,64.2489,13665.0
2024-04-24 13:05:00,64.49,64.55,64.4,64.4,18335.0,64.2589,64.3187,64.1692,64.1692,18335.0
2024-04-24 13:10:00,64.39,64.52,64.39,64.52,6557.0,64.1593,64.2888,64.1593,64.2888,6557.0
2024-04-24 13:15:00,64.51,64.56,64.49,64.55,5502.0,64.2788,64.3287,64.2589,64.3187,5502.0
2024-04-24 13:20:00,64.56,64.67,64.54,64.66,13798.0,64.3287,64.4383,64.3087,64.4283,13798.0
2024-04-24 13:25:00,64.67,64.77,64.64,64.77,13864.0,64.4383,64.5379,64.4084,64.5379,13864.0
2024-04-24 13:30:00,64.77,64.84,64.74,64.82,12195.0,64.5379,64.6076,64.508,64.5877,12195.0
2024-04-24 13:35:00,64.82,64.89,64.81,64.82,20554.0,64.5877,64.6575,64.5778,64.5877,20554.0
2024-04-24 13:40:00,64.83,64.86,64.82,64.85,15124.0,64.5977,64.6276,64.5877,64.6176,15124.0
2024-04-24 13:45:00,64.85,64.91,64.84,64.88,12368.0,64.6176,64.6774,64.6076,64.6475,12368.0
2024-04-24 13:50:00,64.88,64.9,64.84,64.87,18806.0,64.6475,64.6674,64.6076,64.6375,18806.0
2024-04-24 13:55:00,64.86,64.9,64.81,64.81,15250.0,64.6276,64.6674,64.5778,64.5778,15250.0
2024-04-24 14:00:00,64.8,64.82,64.67,64.75,12998.0,64.5678,64.5877,64.4383,64.518,12998.0
2024-04-24 14:05:00,64.75,64.77,64.63,64.72,15460.0,64.518,64.5379,64.3984,64.4881,15460.0
2024-04-24 14:10:00,64.73,64.83,64.72,64.74,14258.0,64.498,64.5977,64.4881,64.508,14258.0
2024-04-24 14:15:00,64.73,64.81,64.68,64.76,25157.0,64.498,64.5778,64.4482,64.5279,25157.0
2024-04-24 14:20:00,64.74,64.82,64.73,64.81,8535.0,64.508,64.5877,64.498,64.5778,8535.0
2024-04-24 14:25:00,64.82,64.84,64.68,64.68,9827.0,64.5877,64.6076,64.4482,64.4482,9827.0
2024-04-24 14:30:00,64.68,64.72,64.62,64.64,9120.0,64.4482,64.4881,64.3884,64.4084,9120.0
2024-04-24 14:35:00,64.65,64.74,64.65,64.72,8968.0,64.4183,64.508,64.4183,64.4881,8968.0
2024-04-24 14:40:00,64.71,64.77,64.71,64.77,10777.0,64.4781,64.5379,64.4781,64.5379,10777.0
2024-04-24 14:45:00,64.76,64.8,64.76,64.8,12026.0,64.5279,64.5678,64.5279,64.5678,12026.0
2024-04-24 14:50:00,64.8,64.8,64.7,64.73,8680.0,64.5678,64.5678,64.4682,64.498,8680.0
2024-04-24 14:55:00,64.73,64.75,64.68,64.69,6716.0,64.498,64.518,64.4482,64.4582,6716.0
2024-04-24 15:00:00,64.68,64.69,64.53,64.53,15668.0,64.4482,64.4582,64.2988,64.2988,15668.0
2024-04-24 15:05:00,64.51,64.67,64.51,64.66,12750.0,64.2788,64.4383,64.2788,64.4283,12750.0
2024-04-24 15:10:00,64.65,64.79,64.65,64.77,13208.0,64.4183,64.5578,64.4183,64.5379,13208.0
2024-04-24 15:15:00,64.77,64.8,64.7,64.71,13005.0,64.5379,64.5678,64.4682,64.4781,13005.0
2024-04-24 15:20:00,64.7,64.79,64.7,64.78,15904.0,64.4682,64.5578,64.4682,64.5479,15904.0
2024-04-24 15:25:00,64.78,64.78,64.74,64.77,32005.0,64.5479,64.5479,64.508,64.5379,32005.0
2024-04-24 15:30:00,64.76,64.77,64.63,64.66,26302.0,64.5279,64.5379,64.3984,64.4283,26302.0
2024-04-24 15:35:00,64.64,64.66,64.52,64.55,19392.0,64.4084,64.4283,64.2888,64.3187,19392.0
2024-04-24 15:40:00,64.56,64.58,64.52,64.56,17582.0,64.3287,64.3486,64.2888,64.3287,17582.0
2024-04-24 15:45:00,64.56,64.57,64.52,64.56,29743.0,64.3287,64.3386,64.2888,64.3287,29743.0
2024-04-24 15:50:00,64.56,64.75,64.55,64.71,46204.0,64.3287,64.518,64.3187,64.4781,46204.0
2024-04-24 15:55:00,64.72,64.79,64.68,64.7,153543.0,64.4881,64.5578,64.4482,64.4682,153543.0
2024-04-25 09:30:00,64.29,64.35,63.89,63.89,24584.0,64.0596,64.1194,63.6611,63.6611,24584.0
2024-04-25 09:35:00,63.98,64.09,63.76,63.76,3653.0,63.7507,63.8603,63.5315,63.5315,3653.0
2024-04-25 09:40:00,63.75,63.79,63.65,63.66,18586.0,63.5216,63.5614,63.4219,63.4319,18586.0
2024-04-25 09:45:00,63.69,63.79,63.64,63.67,9209.0,63.4618,63.5614,63.4119,63.4418,9209.0
2024-04-25 09:50:00,63.76,63.87,63.66,63.85,21299.0,63.5315,63.6411,63.4319,63.6212,21299.0
2024-04-25 09:55:00,63.86,63.99,63.83,63.86,44210.0,63.6312,63.7607,63.6013,63.6312,44210.0
2024-04-25 10:00:00,63.86,63.98,63.85,63.98,13251.0,63.6312,63.7507,63.6212,63.7507,13251.0
2024-04-25 10:05:00,64.03,64.12,64.01,64.11,5163.0,63.8006,63.8902,63.7806,63.8803,5163.0
2024-04-25 10:10:00,64.14,64.3,64.13,64.28,20346.0,63.9102,64.0696,63.9002,64.0497,20346.0
2024-04-25 10:15:00,64.28,64.36,64.24,64.31,9301.0,64.0497,64.1294,64.0098,64.0795,9301.0
2024-04-25 10:20:00,64.32,64.41,64.26,64.41,5252.0,64.0895,64.1792,64.0297,64.1792,5252.0
2024-04-25 10:25:00,64.41,64.47,64.37,64.37,6336.0,64.1792,64.239,64.1393,64.1393,6336.0
2024-04-25 10:30:00,64.4,64.4,64.22,64.22,3613.0,64.1692,64.1692,63.9899,63.9899,3613.0
2024-04-25 10:35:00,64.25,64.26,64.12,64.23,8782.0,64.0198,64.0297,63.8902,63.9998,8782.0
2024-04-25 10:40:00,64.23,64.24,64.06,64.17,10144.0,63.9998,64.0098,63.8304,63.94,10144.0
2024-04-25 10:45:00,64.19,64.21,64.14,64.17,6064.0,63.96,63.9799,63.9102,63.94,6064.0
2024-04-25 10:50:00,64.19,64.24,64.16,64.2,8219.0,63.96,64.0098,63.9301,63.9699,8219.0
2024-04-25 10:55:00,64.21,64.23,64.06,64.13,14085.0,63.9799,63.9998,63.8304,63.9002,14085.0
2024-04-25 11:00:00,64.11,64.18,64.08,64.17,10099.0,63.8803,63.95,63.8504,63.94,10099.0
2024-04-25 11:05:00,64.17,64.23,64.15,64.21,2695.0,63.94,63.9998,63.9201,63.9799,2695.0
2024-04-25 11:10:00,64.21,64.25,64.21,64.24,4543.0,63.9799,64.0198,63.9799,64.0098,4543.0
2024-04-25 11:15:00,64.24,64.26,64.19,64.24,6785.0,64.0098,64.0297,63.96,64.0098,6785.0
2024-04-25 11:20:00,64.25,64.33,64.25,64.31,4220.0,64.0198,64.0995,64.0198,64.0795,4220.0
2024-04-25 11:25:00,64.3,64.33,64.29,64.31,5132.0,64.0696,64.0995,64.0596,64.0795,5132.0
2024-04-25 11:30:00,64.31,64.41,64.27,64.41,9389.0,64.0795,64.1792,64.0397,64.1792,9389.0
2024-04-25 11:35:00,64.41,64.44,64.4,64.42,3078.0,64.1792,64.2091,64.1692,64.1892,3078.0
2024-04-25 11:40:00,64.43,64.45,64.36,64.37,4267.0,64.1991,64.219,64.1294,64.1393,4267.0
2024-04-25 11:45:00,64.36,64.41,64.34,64.37,13529.0,64.1294,64.1792,64.1094,64.1393,13529.0
2024-04-25 11:50:00,64.39,64.44,64.36,64.41,17920.0,64.1593,64.2091,64.1294,64.1792,17920.0
2024-04-25 11:55:00,64.42,64.46,64.37,64.45,43098.0,64.1892,64.229,64.1393,64.219,43098.0
2024-04-25 12:00:00,64.43,64.48,64.38,64.45,28850.0,64.1991,64.2489,64.1493,64.219,28850.0
2024-04-25 12:05:00,64.47,64.48,64.44,64.45,25715.0,64.239,64.2489,64.2091,64.219,25715.0
2024-04-25 12:10:00,64.46,64.48,64.34,64.46,61682.0,64.229,64.2489,64.1094,64.229,61682.0
2024-04-25 12:15:00,64.48,64.62,64.48,64.62,10983.0,64.2489,64.3884,64.2489,64.3884,10983.0
2024-04-25 12:20:00,64.6,64.71,64.6,64.64,26842.0,64.3685,64.4781,64.3685,64.4084,26842.0
2024-04-25 12:25:00,64.64,64.69,64.62,64.63,7281.0,64.4084,64.4582,64.3884,64.3984,7281.0
2024-04-25 12:30:00,64.63,64.71,64.59,64.67,53739.0,64.3984,64.4781,64.3585,64.4383,53739.0
2024-04-25 12:35:00,64.7,64.7,64.59,64.59,13749.0,64.4682,64.4682,64.3585,64.3585,13749.0
2024-04-25 12:40:00,64.59,64.6,64.55,64.59,7523.0,64.3585,64.3685,64.3187,64.3585,7523.0
2024-04-25 12:45:00,64.57,64.66,64.57,64.61,19530.0,64.3386,64.4283,64.3386,64.3785,19530.0
2024-04-25 12:50:00,64.63,64.71,64.62,64.67,24769.0,64.3984,64.4781,64.3884,64.4383,24769.0
2024-04-25 12:55:00,64.67,64.68,64.57,64.6,20021.0,64.4383,64.4482,64.3386,64.3685,20021.0
2024-04-25 13:00:00,64.62,64.63,64.56,64.59,15957.0,64.3884,64.3984,64.3287,64.3585,15957.0
2024-04-25 13:05:00,64.62,64.62,64.5,64.5,4899.0,64.3884,64.3884,64.2689,64.2689,4899.0
2024-04-25 13:10:00,64.49,64.52,64.43,64.52,10927.0,64.2589,64.2888,64.1991,64.2888,10927.0
2024-04-25 13:15:00,64.52,64.52,64.46,64.52,7373.0,64.2888,64.2888,64.229,64.2888,7373.0
2024-04-25 13:20:00,64.5,64.5,64.41,64.43,5400.0,64.2689,64.2689,64.1792,64.1991,5400.0
2024-04-25 13:25:00,64.42,64.45,64.38,64.44,15209.0,64.1892,64.219,64.1493,64.2091,15209.0
2024-04-25 13:30:00,64.42,64.52,64.39,64.49,14863.0,64.1892,64.2888,64.1593,64.2589,14863.0
2024-04-25 13:35:00,64.53,64.65,64.51,64.61,69953.0,64.2988,64.4183,64.2788,64.3785,69953.0
2024-04-25 13:40:00,64.62,64.7,64.58,64.69,51923.0,64.3884,64.4682,64.3486,64.4582,51923.0
2024-04-25 13:45:00,64.7,64.82,64.65,64.82,41480.0,64.4682,64.5877,64.4183,64.5877,41480.0
2024-04-25 13:50:00,64.84,64.86,64.79,64.86,7684.0,64.6076,64.6276,64.5578,64.6276,7684.0
2024-04-25 13:55:00,64.85,64.87,64.81,64.85,11057.0,64.6176,64.6375,64.5778,64.6176,11057.0
2024-04-25 14:00:00,64.85,64.91,64.81,64.9,7804.0,64.6176,64.6774,64.5778,64.6674,7804.0
2024-04-25 14:05:00,64.91,64.94,64.82,64.84,17667.0,64.6774,64.7073,64.5877,64.6076,17667.0
2024-04-25 14:10:00,64.83,64.93,64.81,64.89,45970.0,64.5977,64.6973,64.5778,64.6575,45970.0
2024-04-25 14:15:00,64.88,64.89,64.82,64.83,15470.0,64.6475,64.6575,64.5877,64.5977,15470.0
2024-04-25 14:20:00,64.82,64.85,64.77,64.77,14516.0,64.5877,64.6176,64.5379,64.5379,14516.0
2024-04-25 14:25:00,64.78,64.78,64.64,64.64,8624.0,64.5479,64.5479,64.4084,64.4084,8624.0
2024-04-25 14:30:00,64.63,64.82,64.63,64.74,9497.0,64.3984,64.5877,64.3984,64.508,9497.0
2024-04-25 14:35:00,64.75,64.77,64.71,64.74,6311.0,64.518,64.5379,64.4781,64.508,6311.0
2024-04-25 14:40:00,64.74,64.75,64.68,64.72,7142.0,64.508,64.518,64.4482,64.4881,7142.0
2024-04-25 14:45:00,64.7,64.74,64.68,64.73,12604.0,64.4682,64.508,64.4482,64.498,12604.0
2024-04-25 14:50:00,64.73,64.74,64.68,64.69,6315.0,64.498,64.508,64.4482,64.4582,6315.0
2024-04-25 14:55:00,64.69,64.74,64.64,64.72,9540.0,64.4582,64.508,64.4084,64.4881,9540.0
2024-04-25 15:00:00,64.72,64.81,64.7,64.81,9344.0,64.4881,64.5778,64.4682,64.5778,9344.0
2024-04-25 15:05:00,64.82,64.83,64.77,64.83,9659.0,64.5877,64.5977,64.5379,64.5977,9659.0
2024-04-25 15:10:00,64.83,64.87,64.8,64.86,12074.0,64.5977,64.6375,64.5678,64.6276,12074.0
2024-04-25 15:15:00,64.87,64.92,64.84,64.92,12036.0,64.6375,64.6874,64.6076,64.6874,12036.0
2024-04-25 15:20:00,64.91,64.93,64.87,64.88,11217.0,64.6774,64.6973,64.6375,64.6475,11217.0
2024-04-25 15:25:00,64.87,64.89,64.84,64.89,10935.0,64.6375,64.6575,64.6076,64.6575,10935.0
2024-04-25 15:30:00,64.88,64.88,64.84,64.88,9637.0,64.6475,64.6475,64.6076,64.6475,9637.0
2024-04-25 15:35:00,64.87,64.88,64.8,64.85,14764.0,64.6375,64.6475,64.5678,64.6176,14764.0
2024-04-25 15:40:00,64.84,64.85,64.73,64.76,18541.0,64.6076,64.6176,64.498,64.5279,18541.0
2024-04-25 15:45:00,64.74,64.78,64.72,64.73,27746.0,64.508,64.5479,64.4881,64.498,27746.0
2024-04-25 15:50:00,64.72,64.83,64.71,64.74,62134.0,64.4881,64.5977,64.4781,64.508,62134.0
2024-04-25 15:55:00,64.73,64.84,64.68,64.79,140840.0,64.498,64.6076,64.4482,64.5578,140840.0
2024-04-26 09:30:00,64.86,64.88,64.71,64.81,13803.0,64.6276,64.6475,64.4781,64.5778,13803.0
2024-04-26 09:35:00,64.83,65.03,64.83,64.93,12091.0,64.5977,64.797,64.5977,64.6973,12091.0
2024-04-26 09:40:00,64.93,65.16,64.93,65.14,8390.0,64.6973,64.9265,64.6973,64.9066,8390.0
2024-04-26 09:45:00,65.16,65.38,65.16,65.2,54041.0,64.9265,65.1457,64.9265,64.9664,54041.0
2024-04-26 09:50:00,65.18,65.25,65.15,65.17,7418.0,64.9464,65.0162,64.9165,64.9365,7418.0
2024-04-26 09:55:00,65.17,65.4,65.12,65.37,48550.0,64.9365,65.1656,64.8866,65.1357,48550.0
2024-04-26 10:00:00,65.38,65.6,65.34,65.55,17583.0,65.1457,65.3649,65.1059,65.3151,17583.0
2024-04-26 10:05:00,65.55,65.68,65.53,65.64,12612.0,65.3151,65.4446,65.2952,65.4048,12612.0
2024-04-26 10:10:00,65.65,65.7,65.61,65.62,16970.0,65.4147,65.4646,65.3749,65.3849,16970.0
2024-04-26 10:15:00,65.62,65.68,65.56,65.58,70926.0,65.3849,65.4446,65.3251,65.345,70926.0
2024-04-26 10:20:00,65.58,65.62,65.41,65.5,14290.0,65.345,65.3849,65.1756,65.2653,14290.0
2024-04-26 10:25:00,65.51,65.51,65.44,65.48,8703.0,65.2752,65.2752,65.2055,65.2454,8703.0
2024-04-26 10:30:00,65.48,65.65,65.4,65.62,8163.0,65.2454,65.4147,65.1656,65.3849,8163.0
2024-04-26 10:35:00,65.59,65.67,65.57,65.62,28462.0,65.355,65.4347,65.335,65.3849,28462.0
2024-04-26 10:40:00,65.62,65.63,65.55,65.56,8776.0,65.3849,65.3948,65.3151,65.3251,8776.0
2024-04-26 10:45:00,65.58,65.64,65.58,65.63,9132.0,65.345,65.4048,65.345,65.3948,9132.0
2024-04-26 10:50:00,65.64,65.66,65.56,65.6,13379.0,65.4048,65.4247,65.3251,65.3649,13379.0
2024-04-26 10:55:00,65.6,65.73,65.6,65.7,13724.0,65.3649,65.4945,65.3649,65.4646,13724.0
2024-04-26 11:00:00,65.71,65.8,65.67,65.71,19754.0,65.4745,65.5642,65.4347,65.4745,19754.0
2024-04-26 11:05:00,65.7,65.72,65.62,65.64,16403.0,65.4646,65.4845,65.3849,65.4048,16403.0
2024-04-26 11:10:00,65.65,65.67,65.48,65.58,21514.0,65.4147,65.4347,65.2454,65.345,21514.0
2024-04-26 11:15:00,65.58,65.73,65.58,65.7,26084.0,65.345,65.4945,65.345,65.4646,26084.0
2024-04-26 11:20:00,65.7,65.77,65.65,65.75,72101.0,65.4646,65.5343,65.4147,65.5144,72101.0
2024-04-26 11:25:00,65.75,65.78,65.63,65.72,146461.0,65.5144,65.5443,65.3948,65.4845,146461.0
2024-04-26 11:30:00,65.7,65.93,65.69,65.91,117141.0,65.4646,65.6937,65.4546,65.6738,117141.0
2024-04-26 11:35:00,65.91,65.98,65.86,65.88,79411.0,65.6738,65.7436,65.624,65.6439,79411.0
2024-04-26 11:40:00,65.87,65.97,65.73,65.97,21283.0,65.634,65.7336,65.4945,65.7336,21283.0
2024-04-26 11:45:00,66.0,66.0,65.88,65.9,18586.0,65.7635,65.7635,65.6439,65.6639,18586.0
2024-04-26 11:50:00,65.92,65.94,65.76,65.9,20186.0,65.6838,65.7037,65.5244,65.6639,20186.0
2024-04-26 11:55:00,65.91,65.94,65.86,65.92,36854.0,65.6738,65.7037,65.624,65.6838,36854.0
2024-04-26 12:00:00,65.94,65.95,65.87,65.95,36097.0,65.7037,65.7137,65.634,65.7137,36097.0
2024-04-26 12:05:00,65.94,66.08,65.94,66.05,27439.0,65.7037,65.8432,65.7037,65.8133,27439.0
2024-04-26 12:10:00,66.05,66.06,65.94,66.05,39930.0,65.8133,65.8233,65.7037,65.8133,39930.0
2024-04-26 12:15:00,66.06,66.1,66.02,66.04,34225.0,65.8233,65.8631,65.7834,65.8033,34225.0
2024-04-26 12:20:00,66.04,66.17,66.03,66.15,35446.0,65.8033,65.9329,65.7934,65.913,35446.0
2024-04-26 12:25:00,66.16,66.19,66.11,66.15,41437.0,65.9229,65.9528,65.8731,65.913,41437.0
2024-04-26 12:30:00,66.15,66.19,66.12,66.18,31518.0,65.913,65.9528,65.8831,65.9428,31518.0
2024-04-26 12:35:00,66.18,66.24,66.18,66.22,34449.0,65.9428,66.0026,65.9428,65.9827,34449.0
2024-04-26 12:40:00,66.22,66.27,66.21,66.23,35738.0,65.9827,66.0325,65.9727,65.9927,35738.0
2024-04-26 12:45:00,66.23,66.33,66.21,66.33,29548.0,65.9927,66.0923,65.9727,66.0923,29548.0
2024-04-26 12:50:00,66.33,66.38,66.32,66.38,32001.0,66.0923,66.1421,66.0823,66.1421,32001.0
2024-04-26 12:55:00,66.37,66.5,66.36,66.5,33068.0,66.1322,66.2617,66.1222,66.2617,33068.0
2024-04-26 13:00:00,66.5,66.5,66.36,66.44,56928.0,66.2617,66.2617,66.1222,66.2019,56928.0
2024-04-26 13:05:00,66.44,66.5,66.43,66.45,41117.0,66.2019,66.2617,66.192,66.2119,41117.0
2024-04-26 13:10:00,66.45,66.57,66.41,66.56,45034.0,66.2119,66.3314,66.172,66.3215,45034.0
2024-04-26 13:15:00,66.56,66.56,66.34,66.38,52749.0,66.3215,66.3215,66.1023,66.1421,52749.0
2024-04-26 13:20:00,66.38,66.42,66.31,66.39,23848.0,66.1421,66.182,66.0724,66.1521,23848.0
2024-04-26 13:25:00,66.38,66.38,66.24,66.28,12885.0,66.1421,66.1421,66.0026,66.0425,12885.0
2024-04-26 13:30:00,66.29,66.34,66.23,66.34,14278.0,66.0525,66.1023,65.9927,66.1023,14278.0
2024-04-26 13:35:00,66.34,66.37,66.26,66.3,15736.0,66.1023,66.1322,66.0226,66.0624,15736.0
2024-04-26 13:40:00,66.31,66.33,66.23,66.26,24346.0,66.0724,66.0923,65.9927,66.0226,24346.0
2024-04-26 13:45:00,66.26,66.26,66.13,66.2,43368.0,66.0226,66.0226,65.893,65.9628,43368.0
2024-04-26 13:50:00,66.2,66.2,66.12,66.15,13490.0,65.9628,65.9628,65.8831,65.913,13490.0
2024-04-26 13:55:00,66.15,66.21,66.1,66.13,27863.0,65.913,65.9727,65.8631,65.893,27863.0
2024-04-26 14:00:00,66.13,66.19,66.11,66.14,20743.0,65.893,65.9528,65.8731,65.903,20743.0
2024-04-26 14:05:00,66.15,66.19,66.13,66.19,17861.0,65.913,65.9528,65.893,65.9528,17861.0
2024-04-26 14:10:00,66.19,66.33,66.19,66.3,25648.0,65.9528,66.0923,65.9528,66.0624,25648.0
2024-04-26 14:15:00,66.3,66.33,66.26,66.33,29106.0,66.0624,66.0923,66.0226,66.0923,29106.0
2024-04-26 14:20:00,66.33,66.36,66.27,66.28,44790.0,66.0923,66.1222,66.0325,66.0425,44790.0
2024-04-26 14:25:00,66.28,66.34,66.24,66.34,26446.0,66.0425,66.1023,66.0026,66.1023,26446.0
2024-04-26 14:30:00,66.33,66.35,66.13,66.17,23909.0,66.0923,66.1122,65.893,65.9329,23909.0
2024-04-26 14:35:00,66.18,66.26,66.17,66.25,12842.0,65.9428,66.0226,65.9329,66.0126,12842.0
2024-04-26 14:40:00,66.26,66.28,66.21,66.23,15696.0,66.0226,66.0425,65.9727,65.9927,15696.0
2024-04-26 14:45:00,66.23,66.23,66.12,66.14,24362.0,65.9927,65.9927,65.8831,65.903,24362.0
2024-04-26 14:50:00,66.15,66.24,66.13,66.24,15491.0,65.913,66.0026,65.893,66.0026,15491.0
2024-04-26 14:55:00,66.25,66.27,66.2,66.26,16889.0,66.0126,66.0325,65.9628,66.0226,16889.0
2024-04-26 15:00:00,66.27,66.32,66.2,66.31,27932.0,66.0325,66.0823,65.9628,66.0724,27932.0
2024-04-26 15:05:00,66.32,66.38,66.31,66.31,28722.0,66.0823,66.1421,66.0724,66.0724,28722.0
2024-04-26 15:10:00,66.32,66.4,66.32,66.36,24667.0,66.0823,66.1621,66.0823,66.1222,24667.0
2024-04-26 15:15:00,66.36,66.44,66.35,66.42,21969.0,66.1222,66.2019,66.1122,66.182,21969.0
2024-04-26 15:20:00,66.44,66.48,66.36,66.37,34240.0,66.2019,66.2418,66.1222,66.1322,34240.0
2024-04-26 15:25:00,66.37,66.37,66.29,66.34,33926.0,66.1322,66.1322,66.0525,66.1023,33926.0
2024-04-26 15:30:00,66.34,66.34,66.25,66.27,28195.0,66.1023,66.1023,66.0126,66.0325,28195.0
2024-04-26 15:35:00,66.27,66.29,66.26,66.27,37526.0,66.0325,66.0525,66.0226,66.0325,37526.0
2024-04-26 15:40:00,66.26,66.26,66.19,66.24,63093.0,66.0226,66.0226,65.9528,66.0026,63093.0
2024-04-26 15:45:00,66.25,66.44,66.24,66.34,87744.0,66.0126,66.2019,66.0026,66.1023,87744.0
2024-04-26 15:50:00,66.34,66.47,66.22,66.46,150111.0,66.1023,66.2318,65.9827,66.2218,150111.0
2024-04-26 15:55:00,66.45,66.49,66.37,66.39,328977.0,66.2119,66.2517,66.1322,66.1521,328977.0
2024-04-29 09:30:00,66.33,66.8,66.33,66.8,32489.0,66.0923,66.5606,66.0923,66.5606,32489.0
2024-04-29 09:35:00,66.82,66.9,66.65,66.7,16729.0,66.5806,66.6603,66.4112,66.461,16729.0
2024-04-29 09:40:00,66.69,66.84,66.6,66.64,21312.0,66.451,66.6005,66.3613,66.4012,21312.0
2024-04-29 09:45:00,66.59,66.74,66.57,66.74,13671.0,66.3514,66.5008,66.3314,66.5008,13671.0
2024-04-29 09:50:00,66.74,66.91,66.71,66.88,10419.0,66.5008,66.6702,66.4709,66.6403,10419.0
2024-04-29 09:55:00,66.9,67.04,66.85,67.04,32487.0,66.6603,66.7998,66.6104,66.7998,32487.0
2024-04-29 10:00:00,67.04,67.35,67.04,67.3,38234.0,66.7998,67.1087,66.7998,67.0588,38234.0
2024-04-29 10:05:00,67.29,67.51,67.28,67.46,96810.0,67.0489,67.2681,67.0389,67.2183,96810.0
2024-04-29 10:10:00,67.47,67.69,67.4,67.67,23941.0,67.2282,67.4474,67.1585,67.4275,23941.0
2024-04-29 10:15:00,67.67,67.8,67.64,67.8,32450.0,67.4275,67.557,67.3976,67.557,32450.0
2024-04-29 10:20:00,67.79,67.85,67.64,67.69,68520.0,67.5471,67.6069,67.3976,67.4474,68520.0
2024-04-29 10:25:00,67.69,67.83,67.69,67.73,88512.0,67.4474,67.5869,67.4474,67.4873,88512.0
2024-04-29 10:30:00,67.73,67.77,67.6,67.72,28096.0,67.4873,67.5271,67.3578,67.4773,28096.0
2024-04-29 10:35:00,67.72,67.76,67.48,67.57,26143.0,67.4773,67.5172,67.2382,67.3279,26143.0
2024-04-29 10:40:00,67.58,67.71,67.58,67.63,51412.0,67.3378,67.4674,67.3378,67.3877,51412.0
2024-04-29 10:45:00,67.62,67.68,67.58,67.64,58956.0,67.3777,67.4375,67.3378,67.3976,58956.0
2024-04-29 10:50:00,67.64,67.69,67.5,67.67,118169.0,67.3976,67.4474,67.2581,67.4275,118169.0
2024-04-29 10:55:00,67.67,67.78,67.67,67.78,22635.0,67.4275,67.5371,67.4275,67.5371,22635.0
2024-04-29 11:00:00,67.77,67.8,67.72,67.76,29015.0,67.5271,67.557,67.4773,67.5172,29015.0
2024-04-29 11:05:00,67.75,67.78,67.63,67.72,22688.0,67.5072,67.5371,67.3877,67.4773,22688.0
2024-04-29 11:10:00,67.73,67.73,67.62,67.63,96694.0,67.4873,67.4873,67.3777,67.3877,96694.0
2024-04-29 11:15:00,67.61,67.65,67.56,67.63,26217.0,67.3677,67.4076,67.3179,67.3877,26217.0
2024-04-29 11:20:00,67.66,67.67,67.38,67.45,25817.0,67.4175,67.4275,67.1385,67.2083,25817.0
2024-04-29 11:25:00,67.43,67.52,67.41,67.46,9313.0,67.1884,67.278,67.1684,67.2183,9313.0
2024-04-29 11:30:00,67.43,67.52,67.42,67.45,6006.0,67.1884,67.278,67.1784,67.2083,6006.0
2024-04-29 11:35:00,67.45,67.5,67.38,67.38,10066.0,67.2083,67.2581,67.1385,67.1385,10066.0
2024-04-29 11:40:00,67.36,67.41,67.32,67.38,7520.0,67.1186,67.1684,67.0788,67.1385,7520.0
2024-04-29 11:45:00,67.38,67.39,67.27,67.27,8676.0,67.1385,67.1485,67.0289,67.0289,8676.0
2024-04-29 11:50:00,67.27,67.28,67.24,67.24,7817.0,67.0289,67.0389,66.999,66.999,7817.0
2024-04-29 11:55:00,67.23,67.28,67.22,67.27,6603.0,66.9891,67.0389,66.9791,67.0289,6603.0
2024-04-29 12:00:00,67.26,67.27,67.21,67.25,8028.0,67.019,67.0289,66.9692,67.009,8028.0
2024-04-29 12:05:00,67.24,67.3,67.18,67.24,32069.0,66.999,67.0588,66.9393,66.999,32069.0
2024-04-29 12:10:00,67.23,67.25,67.14,67.2,44650.0,66.9891,67.009,66.8994,66.9592,44650.0
2024-04-29 12:15:00,67.19,67.25,67.12,67.14,23892.0,66.9492,67.009,66.8795,66.8994,23892.0
2024-04-29 12:20:00,67.14,67.16,67.08,67.1,11159.0,66.8994,66.9193,66.8396,66.8596,11159.0
2024-04-29 12:25:00,67.1,67.13,67.02,67.06,46202.0,66.8596,66.8894,66.7798,66.8197,46202.0
2024-04-29 12:30:00,67.08,67.22,67.05,67.22,17598.0,66.8396,66.9791,66.8097,66.9791,17598.0
2024-04-29 12:35:00,67.21,67.28,67.17,67.2,50646.0,66.9692,67.0389,66.9293,66.9592,50646.0
2024-04-29 12:40:00,67.19,67.26,67.14,67.16,12738.0,66.9492,67.019,66.8994,66.9193,12738.0
2024-04-29 12:45:00,67.17,67.24,67.16,67.19,6573.0,66.9293,66.999,66.9193,66.9492,6573.0
2024-04-29 12:50:00,67.18,67.19,67.07,67.08,9086.0,66.9393,66.9492,66.8297,66.8396,9086.0
2024-04-29 12:55:00,67.07,67.11,67.02,67.11,34392.0,66.8297,66.8695,66.7798,66.8695,34392.0
2024-04-29 13:00:00,67.09,67.28,67.07,67.28,14905.0,66.8496,67.0389,66.8297,67.0389,14905.0
2024-04-29 13:05:00,67.28,67.31,67.18,67.23,22153.0,67.0389,67.0688,66.9393,66.9891,22153.0
2024-04-29 13:10:00,67.24,67.26,67.16,67.18,36442.0,66.999,67.019,66.9193,66.9393,36442.0
2024-04-29 13:15:00,67.18,67.3,67.16,67.27,10718.0,66.9393,67.0588,66.9193,67.0289,10718.0
2024-04-29 13:20:00,67.28,67.33,67.25,67.29,27039.0,67.0389,67.0887,67.009,67.0489,27039.0
2024-04-29 13:25:00,67.29,67.39,67.27,67.3,18488.0,67.0489,67.1485,67.0289,67.0588,18488.0
2024-04-29 13:30:00,67.3,67.35,67.22,67.31,32699.0,67.0588,67.1087,66.9791,67.0688,32699.0
2024-04-29 13:35:00,67.3,67.42,67.29,67.4,31594.0,67.0588,67.1784,67.0489,67.1585,31594.0
2024-04-29 13:40:00,67.4,67.4,67.35,67.36,16090.0,67.1585,67.1585,67.1087,67.1186,16090.0
2024-04-29 13:45:00,67.37,67.39,67.32,67.38,15029.0,67.1286,67.1485,67.0788,67.1385,15029.0
2024-04-29 13:50:00,67.38,67.38,67.29,67.35,11378.0,67.1385,67.1385,67.0489,67.1087,11378.0
2024-04-29 13:55:00,67.36,67.36,67.27,67.29,24771.0,67.1186,67.1186,67.0289,67.0489,24771.0
2024-04-29 14:00:00,67.28,67.32,67.23,67.29,24127.0,67.0389,67.0788,66.9891,67.0489,24127.0
2024-04-29 14:05:00,67.29,67.35,67.28,67.33,17868.0,67.0489,67.1087,67.0389,67.0887,17868.0
2024-04-29 14:10:00,67.34,67.41,67.33,67.41,11804.0,67.0987,67.1684,67.0887,67.1684,11804.0
2024-04-29 14:15:00,67.4,67.44,67.39,67.39,12331.0,67.1585,67.1983,67.1485,67.1485,12331.0
2024-04-29 14:20:00,67.39,67.4,67.35,67.36,8530.0,67.1485,67.1585,67.1087,67.1186,8530.0
2024-04-29 14:25:00,67.36,67.42,67.35,67.38,18463.0,67.1186,67.1784,67.1087,67.1385,18463.0
2024-04-29 14:30:00,67.39,67.39,67.22,67.25,16305.0,67.1485,67.1485,66.9791,67.009,16305.0
2024-04-29 14:35:00,67.26,67.33,67.26,67.31,17747.0,67.019,67.0887,67.019,67.0688,17747.0
2024-04-29 14:40:00,67.31,67.35,67.27,67.27,23215.0,67.0688,67.1087,67.0289,67.0289,23215.0
2024-04-29 14:45:00,67.28,67.34,67.27,67.3,26625.0,67.0389,67.0987,67.0289,67.0588,26625.0
2024-04-29 14:50:00,67.28,67.29,67.23,67.23,14294.0,67.0389,67.0489,66.9891,66.9891,14294.0
2024-04-29 14:55:00,67.23,67.26,67.21,67.23,12055.0,66.9891,67.019,66.9692,66.9891,12055.0
2024-04-29 15:00:00,67.22,67.22,66.97,67.03,31145.0,66.9791,66.9791,66.73,66.7898,31145.0
2024-04-29 15:05:00,67.03,67.11,67.01,67.1,25039.0,66.7898,66.8695,66.7699,66.8596,25039.0
2024-04-29 15:10:00,67.1,67.17,67.09,67.12,26428.0,66.8596,66.9293,66.8496,66.8795,26428.0
2024-04-29 15:15:00,67.13,67.13,67.06,67.12,21135.0,66.8894,66.8894,66.8197,66.8795,21135.0
2024-04-29 15:20:00,67.12,67.17,67.12,67.14,17822.0,66.8795,66.9293,66.8795,66.8994,17822.0
2024-04-29 15:25:00,67.14,67.18,67.06,67.06,32813.0,66.8994,66.9393,66.8197,66.8197,32813.0
2024-04-29 15:30:00,67.06,67.1,67.01,67.03,30547.0,66.8197,66.8596,66.7699,66.7898,30547.0
2024-04-29 15:35:00,67.03,67.04,66.91,66.96,31692.0,66.7898,66.7998,66.6702,66.7201,31692.0
2024-04-29 15:40:00,66.95,67.11,66.94,67.08,42719.0,66.7101,66.8695,66.7001,66.8396,42719.0
2024-04-29 15:45:00,67.08,67.08,66.96,66.96,58435.0,66.8396,66.8396,66.7201,66.7201,58435.0
2024-04-29 15:50:00,66.95,67.07,66.9,67.06,91990.0,66.7101,66.8297,66.6603,66.8197,91990.0
2024-04-29 15:55:00,67.07,67.16,67.05,67.1,256505.0,66.8297,66.9193,66.8097,66.8596,256505.0
2024-04-30 09:30:00,66.76,68.11,66.58,68.08,155471.0,66.5208,67.8659,66.3414,67.836,155471.0
2024-04-30 09:35:00,68.06,68.34,67.94,68.14,333279.0,67.8161,68.0951,67.6965,67.8958,333279.0
2024-04-30 09:40:00,68.2,68.29,67.82,67.96,103040.0,67.9556,68.0453,67.577,67.7165,103040.0
2024-04-30 09:45:00,67.98,68.18,67.9,67.93,136880.0,67.7364,67.9357,67.6567,67.6866,136880.0
2024-04-30 09:50:00,67.93,68.26,67.89,68.11,119527.0,67.6866,68.0154,67.6467,67.8659,119527.0
2024-04-30 09:55:00,68.11,68.19,67.96,68.11,223183.0,67.8659,67.9456,67.7165,67.8659,223183.0
2024-04-30 10:00:00,68.11,68.23,68.05,68.23,36396.0,67.8659,67.9855,67.8061,67.9855,36396.0
2024-04-30 10:05:00,68.22,68.27,68.0,68.0,27185.0,67.9755,68.0254,67.7563,67.7563,27185.0
2024-04-30 10:10:00,67.99,68.08,67.84,68.08,127899.0,67.7464,67.836,67.5969,67.836,127899.0
2024-04-30 10:15:00,68.09,68.17,68.01,68.11,40611.0,67.846,67.9257,67.7663,67.8659,40611.0
2024-04-30 10:20:00,68.1,68.12,67.89,67.91,19733.0,67.856,67.8759,67.6467,67.6666,19733.0
2024-04-30 10:25:00,67.88,67.89,67.57,67.57,9973.0,67.6368,67.6467,67.3279,67.3279,9973.0
2024-04-30 10:30:00,67.57,67.62,67.5,67.62,34486.0,67.3279,67.3777,67.2581,67.3777,34486.0
2024-04-30 10:35:00,67.64,67.66,67.57,67.63,30645.0,67.3976,67.4175,67.3279,67.3877,30645.0
2024-04-30 10:40:00,67.63,67.66,67.54,67.65,24306.0,67.3877,67.4175,67.298,67.4076,24306.0
2024-04-30 10:45:00,67.67,67.67,67.58,67.64,13824.0,67.4275,67.4275,67.3378,67.3976,13824.0
2024-04-30 10:50:00,67.66,67.66,67.51,67.51,13224.0,67.4175,67.4175,67.2681,67.2681,13224.0
2024-04-30 10:55:00,67.53,67.77,67.53,67.76,58421.0,67.288,67.5271,67.288,67.5172,58421.0
2024-04-30 11:00:00,67.76,67.76,67.67,67.73,23634.0,67.5172,67.5172,67.4275,67.4873,23634.0
2024-04-30 11:05:00,67.74,67.76,67.51,67.53,37518.0,67.4973,67.5172,67.2681,67.288,37518.0
2024-04-30 11:10:00,67.52,67.56,67.39,67.42,21596.0,67.278,67.3179,67.1485,67.1784,21596.0
2024-04-30 11:15:00,67.44,67.65,67.43,67.58,36839.0,67.1983,67.4076,67.1884,67.3378,36839.0
2024-04-30 11:20:00,67.58,67.66,67.49,67.52,32625.0,67.3378,67.4175,67.2482,67.278,32625.0
2024-04-30 11:25:00,67.54,67.55,67.36,67.44,14071.0,67.298,67.3079,67.1186,67.1983,14071.0
2024-04-30 11:30:00,67.43,67.44,67.31,67.31,14767.0,67.1884,67.1983,67.0688,67.0688,14767.0
2024-04-30 11:35:00,67.33,67.33,67.12,67.12,18330.0,67.0887,67.0887,66.8795,66.8795,18330.0
2024-04-30 11:40:00,67.12,67.15,66.99,66.99,17851.0,66.8795,66.9094,66.7499,66.7499,17851.0
2024-04-30 11:45:00,67.01,67.23,66.99,67.22,16904.0,66.7699,66.9891,66.7499,66.9791,16904.0
2024-04-30 11:50:00,67.22,67.24,67.02,67.04,13545.0,66.9791,66.999,66.7798,66.7998,13545.0
2024-04-30 11:55:00,67.05,67.2,67.05,67.1,20016.0,66.8097,66.9592,66.8097,66.8596,20016.0
2024-04-30 12:00:00,67.09,67.16,67.04,67.11,14121.0,66.8496,66.9193,66.7998,66.8695,14121.0
2024-04-30 12:05:00,67.1,67.23,67.1,67.22,8573.0,66.8596,66.9891,66.8596,66.9791,8573.0
2024-04-30 12:10:00,67.21,67.28,67.19,67.28,13703.0,66.9692,67.0389,66.9492,67.0389,13703.0
2024-04-30 12:15:00,67.26,67.39,67.25,67.34,47034.0,67.019,67.1485,67.009,67.0987,47034.0
2024-04-30 12:20:00,67.34,67.46,67.34,67.4,9712.0,67.0987,67.2183,67.0987,67.1585,9712.0
2024-04-30 12:25:00,67.39,67.42,67.31,67.33,20661.0,67.1485,67.1784,67.0688,67.0887,20661.0
2024-04-30 12:30:00,67.31,67.32,67.12,67.12,18453.0,67.0688,67.0788,66.8795,66.8795,18453.0
2024-04-30 12:35:00,67.14,67.19,67.1,67.12,8759.0,66.8994,66.9492,66.8596,66.8795,8759.0
2024-04-30 12:40:00,67.13,67.15,67.1,67.15,11551.0,66.8894,66.9094,66.8596,66.9094,11551.0
2024-04-30 12:45:00,67.14,67.23,67.12,67.22,8786.0,66.8994,66.9891,66.8795,66.9791,8786.0
2024-04-30 12:50:00,67.23,67.32,67.23,67.27,11873.0,66.9891,67.0788,66.9891,67.0289,11873.0
2024-04-30 12:55:00,67.28,67.33,67.21,67.31,10630.0,67.0389,67.0887,66.9692,67.0688,10630.0
2024-04-30 13:00:00,67.29,67.29,67.17,67.17,12832.0,67.0489,67.0489,66.9293,66.9293,12832.0
2024-04-30 13:05:00,67.17,67.25,67.15,67.23,12216.0,66.9293,67.009,66.9094,66.9891,12216.0
2024-04-30 13:10:00,67.24,67.25,67.17,67.23,18547.0,66.999,67.009,66.9293,66.9891,18547.0
2024-04-30 13:15:00,67.21,67.23,67.14,67.15,12929.0,66.9692,66.9891,66.8994,66.9094,12929.0
2024-04-30 13:20:00,67.15,67.19,67.13,67.13,11041.0,66.9094,66.9492,66.8894,66.8894,11041.0
2024-04-30 13:25:00,67.14,67.19,67.12,67.12,10698.0,66.8994,66.9492,66.8795,66.8795,10698.0
2024-04-30 13:30:00,67.13,67.17,67.11,67.17,9192.0,66.8894,66.9293,66.8695,66.9293,9192.0
2024-04-30 13:35:00,67.17,67.31,67.17,67.29,12538.0,66.9293,67.0688,66.9293,67.0489,12538.0
2024-04-30 13:40:00,67.3,67.38,67.26,67.27,12798.0,67.0588,67.1385,67.019,67.0289,12798.0
2024-04-30 13:45:00,67.27,67.28,67.23,67.25,13240.0,67.0289,67.0389,66.9891,67.009,13240.0
2024-04-30 13:50:00,67.24,67.28,67.24,67.27,15879.0,66.999,67.0389,66.999,67.0289,15879.0
2024-04-30 13:55:00,67.29,67.37,67.28,67.36,13205.0,67.0489,67.1286,67.0389,67.1186,13205.0
2024-04-30 14:00:00,67.37,67.45,67.36,67.44,22746.0,67.1286,67.2083,67.1186,67.1983,22746.0
2024-04-30 14:05:00,67.44,67.44,67.36,67.43,23270.0,67.1983,67.1983,67.1186,67.1884,23270.0
2024-04-30 14:10:00,67.43,67.43,67.35,67.39,26091.0,67.1884,67.1884,67.1087,67.1485,26091.0
2024-04-30 14:15:00,67.4,67.45,67.37,67.45,24081.0,67.1585,67.2083,67.1286,67.2083,24081.0
2024-04-30 14:20:00,67.46,67.47,67.4,67.43,30152.0,67.2183,67.2282,67.1585,67.1884,30152.0
2024-04-30 14:25:00,67.44,67.46,67.28,67.29,42104.0,67.1983,67.2183,67.0389,67.0489,42104.0
2024-04-30 14:30:00,67.27,67.4,67.26,67.4,35827.0,67.0289,67.1585,67.019,67.1585,35827.0
2024-04-30 14:35:00,67.39,67.45,67.36,67.39,35499.0,67.1485,67.2083,67.1186,67.1485,35499.0
2024-04-30 14:40:00,67.39,67.39,67.16,67.16,17652.0,67.1485,67.1485,66.9193,66.9193,17652.0
2024-04-30 14:45:00,67.18,67.29,67.18,67.23,35904.0,66.9393,67.0489,66.9393,66.9891,35904.0
2024-04-30 14:50:00,67.22,67.23,67.13,67.16,28186.0,66.9791,66.9891,66.8894,66.9193,28186.0
2024-04-30 14:55:00,67.15,67.17,67.12,67.13,11311.0,66.9094,66.9293,66.8795,66.8894,11311.0
2024-04-30 15:00:00,67.13,67.25,67.11,67.24,12805.0,66.8894,67.009,66.8695,66.999,12805.0
2024-04-30 15:05:00,67.25,67.26,67.19,67.26,47202.0,67.009,67.019,66.9492,67.019,47202.0
2024-04-30 15:10:00,67.26,67.26,67.19,67.2,25168.0,67.019,67.019,66.9492,66.9592,25168.0
2024-04-30 15:15:00,67.2,67.21,67.1,67.15,28619.0,66.9592,66.9692,66.8596,66.9094,28619.0
2024-04-30 15:20:00,67.15,67.19,67.02,67.02,38171.0,66.9094,66.9492,66.7798,66.7798,38171.0
2024-04-30 15:25:00,67.03,67.14,67.01,67.14,44402.0,66.7898,66.8994,66.7699,66.8994,44402.0
2024-04-30 15:30:00,67.14,67.21,67.09,67.16,41147.0,66.8994,66.9692,66.8496,66.9193,41147.0
2024-04-30 15:35:00,67.16,67.18,67.03,67.03,44396.0,66.9193,66.9393,66.7898,66.7898,44396.0
2024-04-30 15:40:00,67.03,67.14,66.99,67.09,38021.0,66.7898,66.8994,66.7499,66.8496,38021.0
2024-04-30 15:45:00,67.09,67.1,67.0,67.08,74119.0,66.8496,66.8596,66.7599,66.8396,74119.0
2024-04-30 15:50:00,67.1,67.1,66.9,66.92,153031.0,66.8596,66.8596,66.6603,66.6802,153031.0
2024-04-30 15:55:00,66.92,66.97,66.76,66.76,319092.0,66.6802,66.73,66.5208,66.5208,319092.0
2024-05-01 09:30:00,66.86,67.21,66.8,67.12,54765.0,66.6204,66.9692,66.5606,66.8795,54765.0
2024-05-01 09:35:00,67.04,67.14,66.76,66.85,24804.0,66.7998,66.8994,66.5208,66.6104,24804.0
2024-05-01 09:40:00,66.87,67.0,66.66,66.69,36237.0,66.6304,66.7599,66.4211,66.451,36237.0
2024-05-01 09:45:00,66.69,66.76,66.53,66.58,23081.0,66.451,66.5208,66.2916,66.3414,23081.0
2024-05-01 09:50:00,66.54,66.63,66.37,66.48,56307.0,66.3016,66.3912,66.1322,66.2418,56307.0
2024-05-01 09:55:00,66.46,66.73,66.38,66.66,29891.0,66.2218,66.4909,66.1421,66.4211,29891.0
2024-05-01 10:00:00,66.66,66.75,66.42,66.66,70874.0,66.4211,66.5108,66.182,66.4211,70874.0
2024-05-01 10:05:00,66.64,66.81,66.64,66.74,27230.0,66.4012,66.5706,66.4012,66.5008,27230.0
2024-05-01 10:10:00,66.73,66.77,66.65,66.68,25409.0,66.4909,66.5307,66.4112,66.4411,25409.0
2024-05-01 10:15:00,66.67,66.89,66.66,66.75,63035.0,66.4311,66.6503,66.4211,66.5108,63035.0
2024-05-01 10:20:00,66.75,66.79,66.62,66.79,22168.0,66.5108,66.5507,66.3813,66.5507,22168.0
2024-05-01 10:25:00,66.79,66.89,66.79,66.84,17167.0,66.5507,66.6503,66.5507,66.6005,17167.0
2024-05-01 10:30:00,66.87,67.03,66.86,66.94,30693.0,66.6304,66.7898,66.6204,66.7001,30693.0
2024-05-01 10:35:00,66.96,66.96,66.79,66.82,37488.0,66.7201,66.7201,66.5507,66.5806,37488.0
2024-05-01 10:40:00,66.81,66.85,66.72,66.76,40095.0,66.5706,66.6104,66.4809,66.5208,40095.0
2024-05-01 10:45:00,66.76,66.77,66.63,66.7,18535.0,66.5208,66.5307,66.3912,66.461,18535.0
2024-05-01 10:50:00,66.7,66.88,66.69,66.8,29661.0,66.461,66.6403,66.451,66.5606,29661.0
2024-05-01 10:55:00,66.8,66.9,66.79,66.89,21750.0,66.5606,66.6603,66.5507,66.6503,21750.0
2024-05-01 11:00:00,66.9,66.93,66.69,66.77,22376.0,66.6603,66.6902,66.451,66.5307,22376.0
2024-05-01 11:05:00,66.75,66.8,66.56,66.59,54822.0,66.5108,66.5606,66.3215,66.3514,54822.0
2024-05-01 11:10:00,66.59,66.6,66.56,66.58,15514.0,66.3514,66.3613,66.3215,66.3414,15514.0
2024-05-01 11:15:00,66.58,66.73,66.58,66.73,19048.0,66.3414,66.4909,66.3414,66.4909,19048.0
2024-05-01 11:20:00,66.73,66.83,66.71,66.83,30126.0,66.4909,66.5905,66.4709,66.5905,30126.0
2024-05-01 11:25:00,66.81,66.94,66.73,66.94,48019.0,66.5706,66.7001,66.4909,66.7001,48019.0
2024-05-01 11:30:00,66.94,66.99,66.89,66.96,16986.0,66.7001,66.7499,66.6503,66.7201,16986.0
2024-05-01 11:35:00,66.95,66.97,66.86,66.96,127713.0,66.7101,66.73,66.6204,66.7201,127713.0
2024-05-01 11:40:00,66.97,67.04,66.94,66.94,12451.0,66.73,66.7998,66.7001,66.7001,12451.0
2024-05-01 11:45:00,66.95,66.99,66.88,66.94,11375.0,66.7101,66.7499,66.6403,66.7001,11375.0
2024-05-01 11:50:00,66.91,66.92,66.78,66.8,12741.0,66.6702,66.6802,66.5407,66.5606,12741.0
2024-05-01 11:55:00,66.8,66.87,66.76,66.87,13880.0,66.5606,66.6304,66.5208,66.6304,13880.0
2024-05-01 12:00:00,66.85,66.97,66.8,66.97,14462.0,66.6104,66.73,66.5606,66.73,14462.0
2024-05-01 12:05:00,66.97,67.02,66.93,67.02,40895.0,66.73,66.7798,66.6902,66.7798,40895.0
2024-05-01 12:10:00,67.02,67.05,66.95,66.97,15322.0,66.7798,66.8097,66.7101,66.73,15322.0
2024-05-01 12:15:00,66.98,66.99,66.88,66.9,11912.0,66.74,66.7499,66.6403,66.6603,11912.0
2024-05-01 12:20:00,66.88,66.95,66.88,66.94,35360.0,66.6403,66.7101,66.6403,66.7001,35360.0
2024-05-01 12:25:00,66.95,67.01,66.95,67.0,16850.0,66.7101,66.7699,66.7101,66.7599,16850.0
2024-05-01 12:30:00,66.99,67.07,66.93,66.96,20652.0,66.7499,66.8297,66.6902,66.7201,20652.0
2024-05-01 12:35:00,66.95,66.96,66.91,66.92,12584.0,66.7101,66.7201,66.6702,66.6802,12584.0
2024-05-01 12:40:00,66.92,66.92,66.81,66.83,8640.0,66.6802,66.6802,66.5706,66.5905,8640.0
2024-05-01 12:45:00,66.82,66.83,66.76,66.77,8820.0,66.5806,66.5905,66.5208,66.5307,8820.0
2024-05-01 12:50:00,66.79,66.79,66.73,66.77,9474.0,66.5507,66.5507,66.4909,66.5307,9474.0
2024-05-01 12:55:00,66.76,66.78,66.71,66.73,17534.0,66.5208,66.5407,66.4709,66.4909,17534.0
2024-05-01 13:00:00,66.73,66.73,66.65,66.67,9193.0,66.4909,66.4909,66.4112,66.4311,9193.0
2024-05-01 13:05:00,66.67,66.69,66.62,66.65,12176.0,66.4311,66.451,66.3813,66.4112,12176.0
2024-05-01 13:10:00,66.64,66.69,66.63,66.65,8127.0,66.4012,66.451,66.3912,66.4112,8127.0
2024-05-01 13:15:00,66.66,66.68,66.61,66.61,10735.0,66.4211,66.4411,66.3713,66.3713,10735.0
2024-05-01 13:20:00,66.6,66.81,66.6,66.78,11664.0,66.3613,66.5706,66.3613,66.5407,11664.0
2024-05-01 13:25:00,66.78,66.8,66.76,66.76,8809.0,66.5407,66.5606,66.5208,66.5208,8809.0
2024-05-01 13:30:00,66.75,66.81,66.75,66.81,6767.0,66.5108,66.5706,66.5108,66.5706,6767.0
2024-05-01 13:35:00,66.81,66.84,66.78,66.8,15627.0,66.5706,66.6005,66.5407,66.5606,15627.0
2024-05-01 13:40:00,66.8,66.81,66.74,66.78,10390.0,66.5606,66.5706,66.5008,66.5407,10390.0
2024-05-01 13:45:00,66.78,66.87,66.77,66.82,27157.0,66.5407,66.6304,66.5307,66.5806,27157.0
2024-05-01 13:50:00,66.82,66.86,66.77,66.83,13108.0,66.5806,66.6204,66.5307,66.5905,13108.0
2024-05-01 13:55:00,66.84,66.84,66.74,66.74,20483.0,66.6005,66.6005,66.5008,66.5008,20483.0
2024-05-01 14:00:00,66.78,67.03,66.78,67.02,17076.0,66.5407,66.7898,66.5407,66.7798,17076.0
2024-05-01 14:05:00,67.03,67.04,66.86,66.88,18809.0,66.7898,66.7998,66.6204,66.6403,18809.0
2024-05-01 14:10:00,66.89,66.92,66.83,66.9,18692.0,66.6503,66.6802,66.5905,66.6603,18692.0
2024-05-01 14:15:00,66.9,66.92,66.86,66.91,61644.0,66.6603,66.6802,66.6204,66.6702,61644.0
2024-05-01 14:20:00,66.91,67.02,66.9,66.98,70358.0,66.6702,66.7798,66.6603,66.74,70358.0
2024-05-01 14:25:00,66.98,67.13,66.97,67.1,34098.0,66.74,66.8894,66.73,66.8596,34098.0
2024-05-01 14:30:00,67.1,67.11,66.8,67.08,55721.0,66.8596,66.8695,66.5606,66.8396,55721.0
2024-05-01 14:35:00,67.05,67.18,66.86,67.17,50342.0,66.8097,66.9393,66.6204,66.9293,50342.0
2024-05-01 14:40:00,67.17,67.51,67.16,67.51,38388.0,66.9293,67.2681,66.9193,67.2681,38388.0
2024-05-01 14:45:00,67.54,67.57,67.31,67.47,66182.0,67.298,67.3279,67.0688,67.2282,66182.0
2024-05-01 14:50:00,67.48,67.73,67.43,67.69,41898.0,67.2382,67.4873,67.1884,67.4474,41898.0
2024-05-01 14:55:00,67.68,67.81,67.61,67.67,73969.0,67.4375,67.567,67.3677,67.4275,73969.0
2024-05-01 15:00:00,67.69,67.88,67.61,67.61,58812.0,67.4474,67.6368,67.3677,67.3677,58812.0
2024-05-01 15:05:00,67.61,67.76,67.57,67.65,30813.0,67.3677,67.5172,67.3279,67.4076,30813.0
2024-05-01 15:10:00,67.65,67.67,67.51,67.55,26938.0,67.4076,67.4275,67.2681,67.3079,26938.0
2024-05-01 15:15:00,67.57,67.64,67.44,67.45,30482.0,67.3279,67.3976,67.1983,67.2083,30482.0
2024-05-01 15:20:00,67.44,67.58,67.29,67.57,47223.0,67.1983,67.3378,67.0489,67.3279,47223.0
2024-05-01 15:25:00,67.57,67.59,67.41,67.45,64131.0,67.3279,67.3478,67.1684,67.2083,64131.0
2024-05-01 15:30:00,67.41,67.41,67.19,67.21,50058.0,67.1684,67.1684,66.9492,66.9692,50058.0
2024-05-01 15:35:00,67.21,67.21,66.89,66.96,60272.0,66.9692,66.9692,66.6503,66.7201,60272.0
2024-05-01 15:40:00,66.96,67.07,66.87,66.95,44690.0,66.7201,66.8297,66.6304,66.7101,44690.0
2024-05-01 15:45:00,66.94,67.06,66.91,67.06,71750.0,66.7001,66.8197,66.6702,66.8197,71750.0
2024-05-01 15:50:00,67.05,67.06,66.81,66.92,150479.0,66.8097,66.8197,66.5706,66.6802,150479.0
2024-05-01 15:55:00,66.93,66.95,66.71,66.71,379906.0,66.6902,66.7101,66.4709,66.4709,379906.0
2024-05-02 09:30:00,74.0,77.59,73.92,76.17,359456.0,73.7348,77.312,73.6551,75.897,359456.0
2024-05-02 09:35:00,76.17,76.98,75.7,76.17,139579.0,75.897,76.7041,75.4287,75.897,139579.0
2024-05-02 09:40:00,76.17,77.23,75.79,76.12,263740.0,75.897,76.9532,75.5184,75.8472,263740.0
2024-05-02 09:45:00,76.18,77.88,76.09,77.36,164454.0,75.907,77.6009,75.8173,77.0828,164454.0
2024-05-02 09:50:00,77.27,77.5,76.87,77.12,200316.0,76.9931,77.2223,76.5945,76.8436,200316.0
2024-05-02 09:55:00,77.17,77.56,76.69,77.09,188032.0,76.8935,77.2821,76.4152,76.8138,188032.0
2024-05-02 10:00:00,77.09,77.18,76.63,76.97,118441.0,76.8138,76.9034,76.3554,76.6942,118441.0
2024-05-02 10:05:00,76.97,77.03,76.35,76.52,73213.0,76.6942,76.754,76.0764,76.2458,73213.0
2024-05-02 10:10:00,76.51,76.79,76.32,76.79,129977.0,76.2358,76.5148,76.0465,76.5148,129977.0
2024-05-02 10:15:00,76.8,77.0,76.26,76.35,102510.0,76.5248,76.7241,75.9867,76.0764,102510.0
2024-05-02 10:20:00,76.37,76.55,75.74,76.23,230825.0,76.0963,76.2757,75.4686,75.9568,230825.0
2024-05-02 10:25:00,76.25,76.4,76.03,76.3,163695.0,75.9768,76.1262,75.7575,76.0266,163695.0
2024-05-02 10:30:00,76.33,76.39,75.85,75.88,106162.0,76.0565,76.1163,75.5782,75.6081,106162.0
2024-05-02 10:35:00,75.9,75.9,75.56,75.84,54285.0,75.628,75.628,75.2892,75.5682,54285.0
2024-05-02 10:40:00,75.86,76.0,74.83,74.83,72248.0,75.5882,75.7277,74.5619,74.5619,72248.0
2024-05-02 10:45:00,74.86,76.05,74.86,75.98,58371.0,74.5917,75.7775,74.5917,75.7077,58371.0
2024-05-02 10:50:00,75.97,76.22,75.91,76.09,47784.0,75.6978,75.9469,75.638,75.8173,47784.0
2024-05-02 10:55:00,76.14,76.28,76.05,76.16,37579.0,75.8672,76.0067,75.7775,75.8871,37579.0
2024-05-02 11:00:00,76.23,76.45,76.03,76.34,77027.0,75.9568,76.176,75.7575,76.0664,77027.0
2024-05-02 11:05:00,76.38,76.82,76.3,76.81,34039.0,76.1063,76.5447,76.0266,76.5348,34039.0
2024-05-02 11:10:00,76.81,77.02,76.81,76.93,22061.0,76.5348,76.744,76.5348,76.6543,22061.0
2024-05-02 11:15:00,76.94,77.3,76.92,77.26,31054.0,76.6643,77.023,76.6444,76.9831,31054.0
2024-05-02 11:20:00,77.28,77.43,77.2,77.43,23767.0,77.0031,77.1525,76.9234,77.1525,23767.0
2024-05-02 11:25:00,77.47,77.66,77.36,77.59,57018.0,77.1924,77.3817,77.0828,77.312,57018.0
2024-05-02 11:30:00,77.56,77.69,77.42,77.47,55259.0,77.2821,77.4116,77.1426,77.1924,55259.0
2024-05-02 11:35:00,77.48,77.86,77.48,77.78,33867.0,77.2024,77.581,77.2024,77.5013,33867.0
2024-05-02 11:40:00,77.81,77.86,77.33,77.53,77839.0,77.5312,77.581,77.0529,77.2522,77839.0
2024-05-02 11:45:00,77.52,77.61,77.39,77.42,38152.0,77.2422,77.3319,77.1127,77.1426,38152.0
2024-05-02 11:50:00,77.38,77.38,77.06,77.12,41295.0,77.1027,77.1027,76.7839,76.8436,41295.0
2024-05-02 11:55:00,77.12,77.33,76.88,77.3,68868.0,76.8436,77.0529,76.6045,77.023,68868.0
2024-05-02 12:00:00,77.3,77.6,77.26,77.33,72384.0,77.023,77.3219,76.9831,77.0529,72384.0
2024-05-02 12:05:00,77.33,77.33,77.09,77.09,27372.0,77.0529,77.0529,76.8138,76.8138,27372.0
2024-05-02 12:10:00,77.13,77.2,77.03,77.17,26461.0,76.8536,76.9234,76.754,76.8935,26461.0
2024-05-02 12:15:00,77.15,77.2,76.79,76.81,31532.0,76.8735,76.9234,76.5148,76.5348,31532.0
2024-05-02 12:20:00,76.8,77.0,76.75,76.96,31843.0,76.5248,76.7241,76.475,76.6842,31843.0
2024-05-02 12:25:00,76.96,77.12,76.96,77.09,29609.0,76.6842,76.8436,76.6842,76.8138,29609.0
2024-05-02 12:30:00,77.08,77.14,76.77,76.78,46615.0,76.8038,76.8636,76.4949,76.5049,46615.0
2024-05-02 12:35:00,76.79,76.81,76.65,76.74,31918.0,76.5148,76.5348,76.3753,76.465,31918.0
2024-05-02 12:40:00,76.72,76.78,76.56,76.56,34541.0,76.4451,76.5049,76.2857,76.2857,34541.0
2024-05-02 12:45:00,76.56,76.68,76.44,76.53,60484.0,76.2857,76.4052,76.1661,76.2558,60484.0
2024-05-02 12:50:00,76.56,76.56,76.17,76.18,38997.0,76.2857,76.2857,75.897,75.907,38997.0
2024-05-02 12:55:00,76.19,76.19,75.92,75.96,132601.0,75.917,75.917,75.6479,75.6878,132601.0
2024-05-02 13:00:00,75.98,76.29,75.97,76.05,94204.0,75.7077,76.0166,75.6978,75.7775,94204.0
2024-05-02 13:05:00,76.08,76.48,75.99,76.29,105063.0,75.8074,76.2059,75.7177,76.0166,105063.0
2024-05-02 13:10:00,76.3,76.38,76.08,76.36,78944.0,76.0266,76.1063,75.8074,76.0864,78944.0
2024-05-02 13:15:00,76.38,76.65,76.27,76.56,92700.0,76.1063,76.3753,75.9967,76.2857,92700.0
2024-05-02 13:20:00,76.56,76.78,76.48,76.62,70607.0,76.2857,76.5049,76.2059,76.3454,70607.0
2024-05-02 13:25:00,76.62,76.81,76.58,76.75,78309.0,76.3454,76.5348,76.3056,76.475,78309.0
2024-05-02 13:30:00,76.73,76.87,76.62,76.74,47123.0,76.455,76.5945,76.3454,76.465,47123.0
2024-05-02 13:35:00,76.73,76.75,76.61,76.63,26385.0,76.455,76.475,76.3355,76.3554,26385.0
2024-05-02 13:40:00,76.66,76.92,76.65,76.88,55113.0,76.3853,76.6444,76.3753,76.6045,55113.0
2024-05-02 13:45:00,76.86,77.08,76.8,77.06,29066.0,76.5846,76.8038,76.5248,76.7839,29066.0
2024-05-02 13:50:00,77.08,77.17,76.97,77.01,44788.0,76.8038,76.8935,76.6942,76.734,44788.0
2024-05-02 13:55:00,77.02,77.05,76.94,76.98,27623.0,76.744,76.7739,76.6643,76.7041,27623.0
2024-05-02 14:00:00,76.98,77.11,76.72,76.72,43180.0,76.7041,76.8337,76.4451,76.4451,43180.0
2024-05-02 14:05:00,76.7,76.88,76.55,76.83,38529.0,76.4251,76.6045,76.2757,76.5547,38529.0
2024-05-02 14:10:00,76.84,76.95,76.83,76.86,15399.0,76.5646,76.6743,76.5547,76.5846,15399.0
2024-05-02 14:15:00,76.87,76.9,76.76,76.79,23337.0,76.5945,76.6244,76.4849,76.5148,23337.0
2024-05-02 14:20:00,76.8,76.94,76.76,76.93,19349.0,76.5248,76.6643,76.4849,76.6543,19349.0
2024-05-02 14:25:00,76.96,77.0,76.89,76.96,15614.0,76.6842,76.7241,76.6145,76.6842,15614.0
2024-05-02 14:30:00,76.97,76.97,76.86,76.88,19161.0,76.6942,76.6942,76.5846,76.6045,19161.0
2024-05-02 14:35:00,76.87,76.95,76.71,76.88,84771.0,76.5945,76.6743,76.4351,76.6045,84771.0
2024-05-02 14:40:00,76.88,77.17,76.86,77.0,32457.0,76.6045,76.8935,76.5846,76.7241,32457.0
2024-05-02 14:45:00,76.99,76.99,76.88,76.94,18454.0,76.7141,76.7141,76.6045,76.6643,18454.0
2024-05-02 14:50:00,76.95,77.02,76.78,76.79,32400.0,76.6743,76.744,76.5049,76.5148,32400.0
2024-05-02 14:55:00,76.79,76.86,76.74,76.82,29920.0,76.5148,76.5846,76.465,76.5447,29920.0
2024-05-02 15:00:00,76.82,76.92,76.75,76.77,29775.0,76.5447,76.6444,76.475,76.4949,29775.0
2024-05-02 15:05:00,76.78,76.89,76.77,76.87,29930.0,76.5049,76.6145,76.4949,76.5945,29930.0
2024-05-02 15:10:00,76.87,76.89,76.77,76.87,36132.0,76.5945,76.6145,76.4949,76.5945,36132.0
2024-05-02 15:15:00,76.87,76.91,76.69,76.72,54004.0,76.5945,76.6344,76.4152,76.4451,54004.0
2024-05-02 15:20:00,76.74,76.84,76.72,76.83,43152.0,76.465,76.5646,76.4451,76.5547,43152.0
2024-05-02 15:25:00,76.83,76.83,76.61,76.62,71178.0,76.5547,76.5547,76.3355,76.3454,71178.0
2024-05-02 15:30:00,76.61,76.61,76.39,76.41,88834.0,76.3355,76.3355,76.1163,76.1362,88834.0
2024-05-02 15:35:00,76.41,76.46,76.34,76.41,89850.0,76.1362,76.186,76.0664,76.1362,89850.0
2024-05-02 15:40:00,76.42,76.5,76.35,76.38,135597.0,76.1462,76.2259,76.0764,76.1063,135597.0
2024-05-02 15:45:00,76.38,76.58,76.3,76.55,142126.0,76.1063,76.3056,76.0266,76.2757,142126.0
2024-05-02 15:50:00,76.6,76.72,76.45,76.51,244022.0,76.3255,76.4451,76.176,76.2358,244022.0
2024-05-02 15:55:00,76.51,77.11,76.51,77.1,440826.0,76.2358,76.8337,76.2358,76.8237,440826.0
2024-05-03 09:30:00,78.0,78.51,77.15,77.21,126033.0,77.7205,78.2287,76.8735,76.9333,126033.0
2024-05-03 09:35:00,77.28,77.56,77.23,77.41,30733.0,77.0031,77.2821,76.9532,77.1326,30733.0
2024-05-03 09:40:00,77.37,77.53,77.12,77.53,56438.0,77.0927,77.2522,76.8436,77.2522,56438.0
2024-05-03 09:45:00,77.53,77.7,77.39,77.47,54686.0,77.2522,77.4216,77.1127,77.1924,54686.0
2024-05-03 09:50:00,77.5,77.67,77.41,77.62,53956.0,77.2223,77.3917,77.1326,77.3419,53956.0
2024-05-03 09:55:00,77.67,77.73,77.38,77.41,45795.0,77.3917,77.4515,77.1027,77.1326,45795.0
2024-05-03 10:00:00,77.44,77.54,76.95,77.18,111231.0,77.1625,77.2621,76.6743,76.9034,111231.0
2024-05-03 10:05:00,77.15,77.24,76.98,77.08,57109.0,76.8735,76.9632,76.7041,76.8038,57109.0
2024-05-03 10:10:00,77.05,77.21,77.04,77.16,49941.0,76.7739,76.9333,76.7639,76.8835,49941.0
2024-05-03 10:15:00,77.16,77.73,77.13,77.55,116965.0,76.8835,77.4515,76.8536,77.2721,116965.0
2024-05-03 10:20:00,77.51,77.59,77.27,77.54,46022.0,77.2322,77.312,76.9931,77.2621,46022.0
2024-05-03 10:25:00,77.55,77.6,77.27,77.47,66084.0,77.2721,77.3219,76.9931,77.1924,66084.0
2024-05-03 10:30:00,77.47,77.63,77.43,77.51,32890.0,77.1924,77.3518,77.1525,77.2322,32890.0
2024-05-03 10:35:00,77.49,77.67,77.42,77.66,34898.0,77.2123,77.3917,77.1426,77.3817,34898.0
2024-05-03 10:40:00,77.67,77.91,77.54,77.91,19958.0,77.3917,77.6308,77.2621,77.6308,19958.0
2024-05-03 10:45:00,77.91,78.25,77.9,78.03,34815.0,77.6308,77.9696,77.6208,77.7504,34815.0
2024-05-03 10:50:00,78.08,78.12,77.77,77.82,22308.0,77.8002,77.8401,77.4913,77.5411,22308.0
2024-05-03 10:55:00,77.82,78.02,77.82,77.96,23457.0,77.5411,77.7404,77.5411,77.6806,23457.0
2024-05-03 11:00:00,78.0,78.11,77.93,78.03,17012.0,77.7205,77.8301,77.6507,77.7504,17012.0
2024-05-03 11:05:00,77.99,78.13,77.81,77.81,24234.0,77.7105,77.85,77.5312,77.5312,24234.0
2024-05-03 11:10:00,77.82,77.84,77.65,77.69,18497.0,77.5411,77.5611,77.3717,77.4116,18497.0
2024-05-03 11:15:00,77.67,77.8,77.63,77.67,27615.0,77.3917,77.5212,77.3518,77.3917,27615.0
2024-05-03 11:20:00,77.64,77.84,77.63,77.7,34273.0,77.3618,77.5611,77.3518,77.4216,34273.0
2024-05-03 11:25:00,77.7,78.01,77.69,77.99,44753.0,77.4216,77.7305,77.4116,77.7105,44753.0
2024-05-03 11:30:00,78.01,78.22,78.01,78.16,44240.0,77.7305,77.9397,77.7305,77.8799,44240.0
2024-05-03 11:35:00,78.19,78.42,78.12,78.39,32460.0,77.9098,78.139,77.8401,78.1091,32460.0
2024-05-03 11:40:00,78.41,78.5,78.39,78.42,27478.0,78.129,78.2187,78.1091,78.139,27478.0
2024-05-03 11:45:00,78.43,78.58,78.43,78.58,27931.0,78.1489,78.2984,78.1489,78.2984,27931.0
2024-05-03 11:50:00,78.59,78.82,78.59,78.75,51666.0,78.3084,78.5376,78.3084,78.4678,51666.0
2024-05-03 11:55:00,78.75,78.75,78.61,78.65,19519.0,78.4678,78.4678,78.3283,78.3682,19519.0
2024-05-03 12:00:00,78.66,78.7,78.59,78.63,14298.0,78.3781,78.418,78.3084,78.3482,14298.0
2024-05-03 12:05:00,78.61,78.63,78.15,78.32,47632.0,78.3283,78.3482,77.87,78.0393,47632.0
2024-05-03 12:10:00,78.34,78.46,78.17,78.21,42702.0,78.0593,78.1788,77.8899,77.9297,42702.0
2024-05-03 12:15:00,78.19,78.34,78.17,78.19,19315.0,77.9098,78.0593,77.8899,77.9098,19315.0
2024-05-03 12:20:00,78.2,78.27,78.07,78.11,30073.0,77.9198,77.9895,77.7902,77.8301,30073.0
2024-05-03 12:25:00,78.09,78.26,78.08,78.18,19729.0,77.8102,77.9796,77.8002,77.8998,19729.0
2024-05-03 12:30:00,78.2,78.37,78.19,78.35,22674.0,77.9198,78.0892,77.9098,78.0692,22674.0
2024-05-03 12:35:00,78.35,78.43,78.21,78.26,29672.0,78.0692,78.1489,77.9297,77.9796,29672.0
2024-05-03 12:40:00,78.26,78.37,78.2,78.27,61360.0,77.9796,78.0892,77.9198,77.9895,61360.0
2024-05-03 12:45:00,78.27,78.5,78.25,78.49,36304.0,77.9895,78.2187,77.9696,78.2087,36304.0
2024-05-03 12:50:00,78.49,78.5,78.31,78.32,29006.0,78.2087,78.2187,78.0294,78.0393,29006.0
2024-05-03 12:55:00,78.32,78.39,78.3,78.37,28132.0,78.0393,78.1091,78.0194,78.0892,28132.0
2024-05-03 13:00:00,78.37,78.4,78.34,78.39,13342.0,78.0892,78.1191,78.0593,78.1091,13342.0
2024-05-03 13:05:00,78.39,78.62,78.38,78.62,32212.0,78.1091,78.3383,78.0991,78.3383,32212.0
2024-05-03 13:10:00,78.62,78.77,78.55,78.76,24677.0,78.3383,78.4877,78.2685,78.4778,24677.0
2024-05-03 13:15:00,78.74,78.75,78.68,78.71,18896.0,78.4578,78.4678,78.3981,78.4279,18896.0
2024-05-03 13:20:00,78.69,78.73,78.61,78.7,19682.0,78.408,78.4479,78.3283,78.418,19682.0
2024-05-03 13:25:00,78.7,78.78,78.69,78.73,24319.0,78.418,78.4977,78.408,78.4479,24319.0
2024-05-03 13:30:00,78.75,78.98,78.75,78.98,12305.0,78.4678,78.697,78.4678,78.697,12305.0
2024-05-03 13:35:00,78.98,79.17,78.98,79.08,34565.0,78.697,78.8863,78.697,78.7966,34565.0
2024-05-03 13:40:00,79.08,79.1,79.03,79.04,15864.0,78.7966,78.8165,78.7468,78.7568,15864.0
2024-05-03 13:45:00,79.03,79.17,79.02,79.15,16291.0,78.7468,78.8863,78.7368,78.8664,16291.0
2024-05-03 13:50:00,79.17,79.25,79.16,79.18,20219.0,78.8863,78.966,78.8763,78.8963,20219.0
2024-05-03 13:55:00,79.16,79.26,79.12,79.25,42154.0,78.8763,78.976,78.8365,78.966,42154.0
2024-05-03 14:00:00,79.25,79.26,79.17,79.18,9780.0,78.966,78.976,78.8863,78.8963,9780.0
2024-05-03 14:05:00,79.19,79.33,79.13,79.15,26163.0,78.9062,79.0457,78.8464,78.8664,26163.0
2024-05-03 14:10:00,79.14,79.25,79.14,79.18,18656.0,78.8564,78.966,78.8564,78.8963,18656.0
2024-05-03 14:15:00,79.18,79.29,79.16,79.29,27792.0,78.8963,79.0059,78.8763,79.0059,27792.0
2024-05-03 14:20:00,79.29,79.35,79.26,79.29,15458.0,79.0059,79.0657,78.976,79.0059,15458.0
2024-05-03 14:25:00,79.3,79.38,79.27,79.28,23985.0,79.0158,79.0955,78.9859,78.9959,23985.0
2024-05-03 14:30:00,79.27,79.35,79.27,79.34,11598.0,78.9859,79.0657,78.9859,79.0557,11598.0
2024-05-03 14:35:00,79.33,79.34,79.22,79.22,21476.0,79.0457,79.0557,78.9361,78.9361,21476.0
2024-05-03 14:40:00,79.21,79.32,79.17,79.25,21928.0,78.9262,79.0358,78.8863,78.966,21928.0
2024-05-03 14:45:00,79.25,79.25,79.03,79.12,16060.0,78.966,78.966,78.7468,78.8365,16060.0
2024-05-03 14:50:00,79.11,79.23,79.11,79.17,20837.0,78.8265,78.9461,78.8265,78.8863,20837.0
2024-05-03 14:55:00,79.18,79.2,79.09,79.1,13707.0,78.8963,78.9162,78.8066,78.8165,13707.0
2024-05-03 15:00:00,79.09,79.33,79.09,79.33,29010.0,78.8066,79.0457,78.8066,79.0457,29010.0
2024-05-03 15:05:00,79.32,79.46,79.31,79.4,22172.0,79.0358,79.1753,79.0258,79.1155,22172.0
2024-05-03 15:10:00,79.41,79.43,79.27,79.38,20689.0,79.1254,79.1454,78.9859,79.0955,20689.0
2024-05-03 15:15:00,79.37,79.44,79.29,79.31,33322.0,79.0856,79.1553,79.0059,79.0258,33322.0
2024-05-03 15:20:00,79.3,79.38,79.28,79.35,27034.0,79.0158,79.0955,78.9959,79.0657,27034.0
2024-05-03 15:25:00,79.34,79.35,79.26,79.32,23696.0,79.0557,79.0657,78.976,79.0358,23696.0
2024-05-03 15:30:00,79.32,79.35,79.24,79.3,35321.0,79.0358,79.0657,78.956,79.0158,35321.0
2024-05-03 15:35:00,79.3,79.47,79.29,79.43,42509.0,79.0158,79.1852,79.0059,79.1454,42509.0
2024-05-03 15:40:00,79.43,79.43,79.31,79.36,40440.0,79.1454,79.1454,79.0258,79.0756,40440.0
2024-05-03 15:45:00,79.36,79.37,79.2,79.2,106274.0,79.0756,79.0856,78.9162,78.9162,106274.0
2024-05-03 15:50:00,79.21,79.21,78.85,78.86,140758.0,78.9262,78.9262,78.5674,78.5774,140758.0
2024-05-03 15:55:00,78.86,78.94,78.61,78.88,413888.0,78.5774,78.6571,78.3283,78.5973,413888.0
2024-05-06 09:30:00,79.72,79.8,78.91,79.0,41048.0,79.4343,79.514,78.6272,78.7169,41048.0
2024-05-06 09:35:00,79.06,79.18,78.77,79.15,29014.0,78.7767,78.8963,78.4877,78.8664,29014.0
2024-05-06 09:40:00,79.21,79.21,78.91,79.17,11233.0,78.9262,78.9262,78.6272,78.8863,11233.0
2024-05-06 09:45:00,79.23,79.32,79.09,79.11,8341.0,78.9461,79.0358,78.8066,78.8265,8341.0
2024-05-06 09:50:00,79.12,79.32,79.06,79.19,15265.0,78.8365,79.0358,78.7767,78.9062,15265.0
2024-05-06 09:55:00,79.19,79.28,79.15,79.23,14677.0,78.9062,78.9959,78.8664,78.9461,14677.0
2024-05-06 10:00:00,79.27,79.5,79.26,79.48,19012.0,78.9859,79.2151,78.976,79.1952,19012.0
2024-05-06 10:05:00,79.54,79.76,79.53,79.76,27270.0,79.255,79.4742,79.245,79.4742,27270.0
2024-05-06 10:10:00,79.77,79.95,79.7,79.91,96666.0,79.4841,79.6635,79.4144,79.6236,96666.0
2024-05-06 10:15:00,79.91,80.11,79.84,79.9,96527.0,79.6236,79.8229,79.5539,79.6137,96527.0
2024-05-06 10:20:00,79.9,79.96,79.85,79.95,18206.0,79.6137,79.6735,79.5639,79.6635,18206.0
2024-05-06 10:25:00,79.95,80.0,79.84,79.97,23291.0,79.6635,79.7133,79.5539,79.6834,23291.0
2024-05-06 10:30:00,79.97,79.97,79.77,79.82,9137.0,79.6834,79.6834,79.4841,79.534,9137.0
2024-05-06 10:35:00,79.81,79.98,79.8,79.98,12230.0,79.524,79.6934,79.514,79.6934,12230.0
2024-05-06 10:40:00,79.98,80.05,79.88,79.88,16348.0,79.6934,79.7631,79.5938,79.5938,16348.0
2024-05-06 10:45:00,79.88,79.95,79.82,79.87,10969.0,79.5938,79.6635,79.534,79.5838,10969.0
2024-05-06 10:50:00,79.86,79.89,79.82,79.88,6929.0,79.5738,79.6037,79.534,79.5938,6929.0
2024-05-06 10:55:00,79.88,79.92,79.84,79.84,9269.0,79.5938,79.6336,79.5539,79.5539,9269.0
2024-05-06 11:00:00,79.83,79.85,79.71,79.77,20327.0,79.5439,79.5639,79.4244,79.4841,20327.0
2024-05-06 11:05:00,79.76,80.01,79.73,79.99,33214.0,79.4742,79.7233,79.4443,79.7034,33214.0
2024-05-06 11:10:00,79.99,80.03,79.93,79.95,16005.0,79.7034,79.7432,79.6436,79.6635,16005.0
2024-05-06 11:15:00,79.98,79.98,79.83,79.84,13248.0,79.6934,79.6934,79.5439,79.5539,13248.0
2024-05-06 11:20:00,79.86,79.89,79.81,79.83,6054.0,79.5738,79.6037,79.524,79.5439,6054.0
2024-05-06 11:25:00,79.81,79.83,79.75,79.78,13947.0,79.524,79.5439,79.4642,79.4941,13947.0
2024-05-06 11:30:00,79.78,79.84,79.67,79.75,39131.0,79.4941,79.5539,79.3845,79.4642,39131.0
2024-05-06 11:35:00,79.75,79.75,79.71,79.75,8306.0,79.4642,79.4642,79.4244,79.4642,8306.0
2024-05-06 11:40:00,79.75,79.82,79.74,79.81,34654.0,79.4642,79.534,79.4543,79.524,34654.0
2024-05-06 11:45:00,79.81,79.89,79.78,79.89,7858.0,79.524,79.6037,79.4941,79.6037,7858.0
2024-05-06 11:50:00,79.88,79.97,79.87,79.94,16451.0,79.5938,79.6834,79.5838,79.6535,16451.0
2024-05-06 11:55:00,79.94,79.94,79.84,79.86,5536.0,79.6535,79.6535,79.5539,79.5738,5536.0
2024-05-06 12:00:00,79.85,79.89,79.8,79.88,12182.0,79.5639,79.6037,79.514,79.5938,12182.0
2024-05-06 12:05:00,79.89,79.98,79.88,79.92,6163.0,79.6037,79.6934,79.5938,79.6336,6163.0
2024-05-06 12:10:00,79.93,79.94,79.89,79.92,10756.0,79.6436,79.6535,79.6037,79.6336,10756.0
2024-05-06 12:15:00,79.92,79.94,79.9,79.91,10018.0,79.6336,79.6535,79.6137,79.6236,10018.0
2024-05-06 12:20:00,79.91,79.91,79.79,79.79,13462.0,79.6236,79.6236,79.5041,79.5041,13462.0
2024-05-06 12:25:00,79.79,79.81,79.76,79.81,6016.0,79.5041,79.524,79.4742,79.524,6016.0
2024-05-06 12:30:00,79.81,79.82,79.76,79.79,6294.0,79.524,79.534,79.4742,79.5041,6294.0
2024-05-06 12:35:00,79.82,79.87,79.8,79.84,6736.0,79.534,79.5838,79.514,79.5539,6736.0
2024-05-06 12:40:00,79.85,79.87,79.82,79.87,9489.0,79.5639,79.5838,79.534,79.5838,9489.0
2024-05-06 12:45:00,79.87,79.87,79.68,79.74,119303.0,79.5838,79.5838,79.3945,79.4543,119303.0
2024-05-06 12:50:00,79.76,79.76,79.7,79.75,8637.0,79.4742,79.4742,79.4144,79.4642,8637.0
2024-05-06 12:55:00,79.74,79.83,79.74,79.83,8460.0,79.4543,79.5439,79.4543,79.5439,8460.0
2024-05-06 13:00:00,79.85,79.92,79.82,79.91,18894.0,79.5639,79.6336,79.534,79.6236,18894.0
2024-05-06 13:05:00,79.91,79.92,79.85,79.91,35456.0,79.6236,79.6336,79.5639,79.6236,35456.0
2024-05-06 13:10:00,79.9,79.95,79.87,79.89,21203.0,79.6137,79.6635,79.5838,79.6037,21203.0
2024-05-06 13:15:00,79.92,79.95,79.81,79.83,22604.0,79.6336,79.6635,79.524,79.5439,22604.0
2024-05-06 13:20:00,79.84,79.85,79.78,79.78,11808.0,79.5539,79.5639,79.4941,79.4941,11808.0
2024-05-06 13:25:00,79.77,79.8,79.73,79.78,8521.0,79.4841,79.514,79.4443,79.4941,8521.0
2024-05-06 13:30:00,79.79,79.8,79.71,79.74,15777.0,79.5041,79.514,79.4244,79.4543,15777.0
2024-05-06 13:35:00,79.73,79.81,79.71,79.78,26509.0,79.4443,79.524,79.4244,79.4941,26509.0
2024-05-06 13:40:00,79.8,79.81,79.73,79.77,16247.0,79.514,79.524,79.4443,79.4841,16247.0
2024-05-06 13:45:00,79.79,79.79,79.75,79.77,6486.0,79.5041,79.5041,79.4642,79.4841,6486.0
2024-05-06 13:50:00,79.78,79.8,79.74,79.76,9961.0,79.4941,79.514,79.4543,79.4742,9961.0
2024-05-06 13:55:00,79.77,79.77,79.69,79.73,10390.0,79.4841,79.4841,79.4044,79.4443,10390.0
2024-05-06 14:00:00,79.73,79.77,79.72,79.75,9246.0,79.4443,79.4841,79.4343,79.4642,9246.0
2024-05-06 14:05:00,79.76,79.76,79.62,79.64,9690.0,79.4742,79.4742,79.3347,79.3546,9690.0
2024-05-06 14:10:00,79.63,79.67,79.58,79.63,13678.0,79.3446,79.3845,79.2948,79.3446,13678.0
2024-05-06 14:15:00,79.63,79.72,79.62,79.72,9356.0,79.3446,79.4343,79.3347,79.4343,9356.0
2024-05-06 14:20:00,79.7,79.84,79.7,79.76,45040.0,79.4144,79.5539,79.4144,79.4742,45040.0
2024-05-06 14:25:00,79.76,79.83,79.75,79.79,35779.0,79.4742,79.5439,79.4642,79.5041,35779.0
2024-05-06 14:30:00,79.78,79.82,79.76,79.78,17921.0,79.4941,79.534,79.4742,79.4941,17921.0
2024-05-06 14:35:00,79.79,79.79,79.68,79.7,10482.0,79.5041,79.5041,79.3945,79.4144,10482.0
2024-05-06 14:40:00,79.69,79.71,79.68,79.68,11560.0,79.4044,79.4244,79.3945,79.3945,11560.0
2024-05-06 14:45:00,79.68,79.75,79.68,79.68,30384.0,79.3945,79.4642,79.3945,79.3945,30384.0
2024-05-06 14:50:00,79.68,79.75,79.67,79.74,16151.0,79.3945,79.4642,79.3845,79.4543,16151.0
2024-05-06 14:55:00,79.73,79.79,79.62,79.63,42339.0,79.4443,79.5041,79.3347,79.3446,42339.0
2024-05-06 15:00:00,79.62,79.63,79.48,79.63,25376.0,79.3347,79.3446,79.1952,79.3446,25376.0
2024-05-06 15:05:00,79.64,79.66,79.56,79.59,28697.0,79.3546,79.3745,79.2749,79.3048,28697.0
2024-05-06 15:10:00,79.57,79.67,79.56,79.65,13906.0,79.2849,79.3845,79.2749,79.3646,13906.0
2024-05-06 15:15:00,79.66,79.76,79.62,79.74,15003.0,79.3745,79.4742,79.3347,79.4543,15003.0
2024-05-06 15:20:00,79.75,79.75,79.66,79.66,16586.0,79.4642,79.4642,79.3745,79.3745,16586.0
2024-05-06 15:25:00,79.66,79.69,79.6,79.61,25272.0,79.3745,79.4044,79.3148,79.3247,25272.0
2024-05-06 15:30:00,79.62,79.65,79.57,79.59,31433.0,79.3347,79.3646,79.2849,79.3048,31433.0
2024-05-06 15:35:00,79.6,79.69,79.57,79.67,64568.0,79.3148,79.4044,79.2849,79.3845,64568.0
2024-05-06 15:40:00,79.67,79.8,79.64,79.73,43069.0,79.3845,79.514,79.3546,79.4443,43069.0
2024-05-06 15:45:00,79.72,79.92,79.72,79.89,54860.0,79.4343,79.6336,79.4343,79.6037,54860.0
2024-05-06 15:50:00,79.9,80.01,79.84,80.01,69041.0,79.6137,79.7233,79.5539,79.7233,69041.0
2024-05-06 15:55:00,80.01,80.2,79.98,80.17,207935.0,79.7233,79.9126,79.6934,79.8827,207935.0
2024-05-07 09:30:00,80.26,80.26,79.82,80.03,47095.0,79.9724,79.9724,79.534,79.7432,47095.0
2024-05-07 09:35:00,80.02,80.35,79.96,80.2,19987.0,79.7333,80.0621,79.6735,79.9126,19987.0
2024-05-07 09:40:00,80.22,80.29,80.16,80.16,15220.0,79.9325,80.0023,79.8728,79.8728,15220.0
2024-05-07 09:45:00,80.16,80.2,79.88,79.89,18586.0,79.8728,79.9126,79.5938,79.6037,18586.0
2024-05-07 09:50:00,79.89,80.24,79.89,80.08,14086.0,79.6037,79.9525,79.6037,79.793,14086.0
2024-05-07 09:55:00,80.09,80.14,79.84,79.84,18744.0,79.803,79.8528,79.5539,79.5539,18744.0
2024-05-07 10:00:00,79.86,79.98,79.82,79.96,10701.0,79.5738,79.6934,79.534,79.6735,10701.0
2024-05-07 10:05:00,80.01,80.1,79.95,80.01,15766.0,79.7233,79.813,79.6635,79.7233,15766.0
2024-05-07 10:10:00,80.01,80.12,79.9,79.95,31639.0,79.7233,79.8329,79.6137,79.6635,31639.0
2024-05-07 10:15:00,79.95,80.12,79.88,79.97,75895.0,79.6635,79.8329,79.5938,79.6834,75895.0
2024-05-07 10:20:00,80.03,80.04,79.84,80.03,115129.0,79.7432,79.7532,79.5539,79.7432,115129.0
2024-05-07 10:25:00,80.03,80.18,80.0,80.08,66430.0,79.7432,79.8927,79.7133,79.793,66430.0
2024-05-07 10:30:00,80.08,80.15,80.05,80.1,19696.0,79.793,79.8628,79.7631,79.813,19696.0
2024-05-07 10:35:00,80.12,80.17,80.04,80.16,28947.0,79.8329,79.8827,79.7532,79.8728,28947.0
2024-05-07 10:40:00,80.16,80.29,79.98,80.02,25232.0,79.8728,80.0023,79.6934,79.7333,25232.0
2024-05-07 10:45:00,80.05,80.23,80.0,80.22,25513.0,79.7631,79.9425,79.7133,79.9325,25513.0
2024-05-07 10:50:00,80.23,80.27,80.15,80.27,24768.0,79.9425,79.9824,79.8628,79.9824,24768.0
2024-05-07 10:55:00,80.26,80.35,80.09,80.12,34634.0,79.9724,80.0621,79.803,79.8329,34634.0
2024-05-07 11:00:00,80.14,80.24,80.14,80.19,12486.0,79.8528,79.9525,79.8528,79.9026,12486.0
2024-05-07 11:05:00,80.18,80.25,80.14,80.2,11952.0,79.8927,79.9624,79.8528,79.9126,11952.0
2024-05-07 11:10:00,80.21,80.28,80.19,80.26,29412.0,79.9226,79.9923,79.9026,79.9724,29412.0
2024-05-07 11:15:00,80.27,80.32,80.2,80.26,22323.0,79.9824,80.0322,79.9126,79.9724,22323.0
2024-05-07 11:20:00,80.24,80.34,80.24,80.25,12340.0,79.9525,80.0521,79.9525,79.9624,12340.0
2024-05-07 11:25:00,80.26,80.29,80.23,80.27,14231.0,79.9724,80.0023,79.9425,79.9824,14231.0
2024-05-07 11:30:00,80.26,80.26,80.1,80.11,21638.0,79.9724,79.9724,79.813,79.8229,21638.0
2024-05-07 11:35:00,80.12,80.24,80.11,80.22,19894.0,79.8329,79.9525,79.8229,79.9325,19894.0
2024-05-07 11:40:00,80.22,80.29,80.16,80.23,87957.0,79.9325,80.0023,79.8728,79.9425,87957.0
2024-05-07 11:45:00,80.23,80.27,80.17,80.22,68259.0,79.9425,79.9824,79.8827,79.9325,68259.0
2024-05-07 11:50:00,80.21,80.22,80.11,80.13,21463.0,79.9226,79.9325,79.8229,79.8429,21463.0
2024-05-07 11:55:00,80.14,80.16,79.97,79.99,29770.0,79.8528,79.8728,79.6834,79.7034,29770.0
2024-05-07 12:00:00,79.99,80.01,79.94,79.95,18230.0,79.7034,79.7233,79.6535,79.6635,18230.0
2024-05-07 12:05:00,79.94,79.97,79.88,79.94,21429.0,79.6535,79.6834,79.5938,79.6535,21429.0
2024-05-07 12:10:00,79.93,80.07,79.92,80.0,23784.0,79.6436,79.7831,79.6336,79.7133,23784.0
2024-05-07 12:15:00,80.0,80.01,79.86,79.94,16945.0,79.7133,79.7233,79.5738,79.6535,16945.0
2024-05-07 12:20:00,79.96,79.96,79.81,79.87,13279.0,79.6735,79.6735,79.524,79.5838,13279.0
2024-05-07 12:25:00,79.86,79.9,79.78,79.79,20852.0,79.5738,79.6137,79.4941,79.5041,20852.0
2024-05-07 12:30:00,79.79,79.8,79.71,79.72,19244.0,79.5041,79.514,79.4244,79.4343,19244.0
2024-05-07 12:35:00,79.72,79.77,79.63,79.68,34390.0,79.4343,79.4841,79.3446,79.3945,34390.0
2024-05-07 12:40:00,79.68,79.75,79.64,79.66,59775.0,79.3945,79.4642,79.3546,79.3745,59775.0
2024-05-07 12:45:00,79.66,79.85,79.61,79.84,26536.0,79.3745,79.5639,79.3247,79.5539,26536.0
2024-05-07 12:50:00,79.83,79.88,79.76,79.8,22711.0,79.5439,79.5938,79.4742,79.514,22711.0
2024-05-07 12:55:00,79.78,79.8,79.74,79.77,27362.0,79.4941,79.514,79.4543,79.4841,27362.0
2024-05-07 13:00:00,79.77,79.92,79.76,79.88,28646.0,79.4841,79.6336,79.4742,79.5938,28646.0
2024-05-07 13:05:00,79.88,79.88,79.79,79.84,14048.0,79.5938,79.5938,79.5041,79.5539,14048.0
2024-05-07 13:10:00,79.83,79.89,79.83,79.87,13378.0,79.5439,79.6037,79.5439,79.5838,13378.0
2024-05-07 13:15:00,79.86,79.9,79.83,79.85,18654.0,79.5738,79.6137,79.5439,79.5639,18654.0
2024-05-07 13:20:00,79.85,79.9,79.74,79.74,20454.0,79.5639,79.6137,79.4543,79.4543,20454.0
2024-05-07 13:25:00,79.74,79.87,79.74,79.82,18922.0,79.4543,79.5838,79.4543,79.534,18922.0
2024-05-07 13:30:00,79.82,79.89,79.8,79.89,21769.0,79.534,79.6037,79.514,79.6037,21769.0
2024-05-07 13:35:00,79.89,79.93,79.83,79.84,12795.0,79.6037,79.6436,79.5439,79.5539,12795.0
2024-05-07 13:40:00,79.83,79.89,79.8,79.88,14830.0,79.5439,79.6037,79.514,79.5938,14830.0
2024-05-07 13:45:00,79.89,79.92,79.72,79.72,20146.0,79.6037,79.6336,79.4343,79.4343,20146.0
2024-05-07 13:50:00,79.71,79.82,79.71,79.74,15260.0,79.4244,79.534,79.4244,79.4543,15260.0
2024-05-07 13:55:00,79.75,79.78,79.72,79.75,19831.0,79.4642,79.4941,79.4343,79.4642,19831.0
2024-05-07 14:00:00,79.74,79.81,79.73,79.8,27214.0,79.4543,79.524,79.4443,79.514,27214.0
2024-05-07 14:05:00,79.79,79.81,79.77,79.79,18909.0,79.5041,79.524,79.4841,79.5041,18909.0
2024-05-07 14:10:00,79.79,79.84,79.79,79.82,18898.0,79.5041,79.5539,79.5041,79.534,18898.0
2024-05-07 14:15:00,79.83,79.85,79.72,79.72,22646.0,79.5439,79.5639,79.4343,79.4343,22646.0
2024-05-07 14:20:00,79.7,79.8,79.69,79.73,16210.0,79.4144,79.514,79.4044,79.4443,16210.0
2024-05-07 14:25:00,79.72,79.83,79.72,79.81,12510.0,79.4343,79.5439,79.4343,79.524,12510.0
2024-05-07 14:30:00,79.81,79.82,79.74,79.76,9968.0,79.524,79.534,79.4543,79.4742,9968.0
2024-05-07 14:35:00,79.76,79.81,79.74,79.76,15115.0,79.4742,79.524,79.4543,79.4742,15115.0
2024-05-07 14:40:00,79.8,79.94,79.79,79.91,14472.0,79.514,79.6535,79.5041,79.6236,14472.0
2024-05-07 14:45:00,79.95,79.96,79.85,79.87,168746.0,79.6635,79.6735,79.5639,79.5838,168746.0
2024-05-07 14:50:00,79.87,79.95,79.83,79.87,23262.0,79.5838,79.6635,79.5439,79.5838,23262.0
2024-05-07 14:55:00,79.88,79.95,79.84,79.85,33115.0,79.5938,79.6635,79.5539,79.5639,33115.0
2024-05-07 15:00:00,79.85,79.89,79.81,79.83,16724.0,79.5639,79.6037,79.524,79.5439,16724.0
2024-05-07 15:05:00,79.83,79.91,79.83,79.91,16903.0,79.5439,79.6236,79.5439,79.6236,16903.0
2024-05-07 15:10:00,79.91,79.95,79.87,79.88,43108.0,79.6236,79.6635,79.5838,79.5938,43108.0
2024-05-07 15:15:00,79.9,79.9,79.81,79.88,23100.0,79.6137,79.6137,79.524,79.5938,23100.0
2024-05-07 15:20:00,79.88,79.89,79.84,79.88,62057.0,79.5938,79.6037,79.5539,79.5938,62057.0
2024-05-07 15:25:00,79.87,79.88,79.79,79.85,28702.0,79.5838,79.5938,79.5041,79.5639,28702.0
2024-05-07 15:30:00,79.84,79.87,79.83,79.83,34556.0,79.5539,79.5838,79.5439,79.5439,34556.0
2024-05-07 15:35:00,79.84,79.86,79.8,79.86,44731.0,79.5539,79.5738,79.514,79.5738,44731.0
2024-05-07 15:40:00,79.84,79.95,79.79,79.81,64778.0,79.5539,79.6635,79.5041,79.524,64778.0
2024-05-07 15:45:00,79.8,79.84,79.77,79.83,57809.0,79.514,79.5539,79.4841,79.5439,57809.0
2024-05-07 15:50:00,79.83,79.92,79.73,79.91,129558.0,79.5439,79.6336,79.4443,79.6236,129558.0
2024-05-07 15:55:00,79.92,79.93,79.73,79.79,278508.0,79.6336,79.6436,79.4443,79.5041,278508.0
2024-05-08 09:30:00,80.23,80.7,80.12,80.56,40056.0,79.9425,80.4108,79.8329,80.2713,40056.0
2024-05-08 09:35:00,80.54,80.87,80.41,80.87,52080.0,80.2514,80.5802,80.1219,80.5802,52080.0
2024-05-08 09:40:00,80.84,81.13,80.69,81.05,138680.0,80.5503,80.8393,80.4009,80.7596,138680.0
2024-05-08 09:45:00,81.1,81.27,80.95,81.08,18148.0,80.8094,80.9788,80.6599,80.7895,18148.0
2024-05-08 09:50:00,81.11,81.15,80.97,81.14,22515.0,80.8193,80.8592,80.6798,80.8492,22515.0
2024-05-08 09:55:00,81.12,81.19,81.06,81.15,23845.0,80.8293,80.8991,80.7695,80.8592,23845.0
2024-05-08 10:00:00,81.15,81.47,81.12,81.4,50632.0,80.8592,81.1781,80.8293,81.1083,50632.0
2024-05-08 10:05:00,81.4,81.4,81.08,81.13,27026.0,81.1083,81.1083,80.7895,80.8393,27026.0
2024-05-08 10:10:00,81.11,81.13,80.87,80.87,39314.0,80.8193,80.8393,80.5802,80.5802,39314.0
2024-05-08 10:15:00,80.87,80.92,80.79,80.8,23460.0,80.5802,80.63,80.5005,80.5105,23460.0
2024-05-08 10:20:00,80.8,80.95,80.79,80.84,25804.0,80.5105,80.6599,80.5005,80.5503,25804.0
2024-05-08 10:25:00,80.84,81.21,80.83,81.08,48312.0,80.5503,80.919,80.5403,80.7895,48312.0
2024-05-08 10:30:00,81.08,81.44,81.05,81.44,31112.0,80.7895,81.1482,80.7596,81.1482,31112.0
2024-05-08 10:35:00,81.42,81.44,81.24,81.27,26206.0,81.1282,81.1482,80.9489,80.9788,26206.0
2024-05-08 10:40:00,81.27,81.35,81.18,81.21,31117.0,80.9788,81.0585,80.8891,80.919,31117.0
2024-05-08 10:45:00,81.2,81.3,81.17,81.27,34915.0,80.909,81.0087,80.8791,80.9788,34915.0
2024-05-08 10:50:00,81.25,81.35,81.21,81.26,50143.0,80.9588,81.0585,80.919,80.9688,50143.0
2024-05-08 10:55:00,81.27,81.3,81.17,81.27,11005.0,80.9788,81.0087,80.8791,80.9788,11005.0
2024-05-08 11:00:00,81.27,81.37,81.13,81.13,98215.0,80.9788,81.0784,80.8393,80.8393,98215.0
2024-05-08 11:05:00,81.11,81.19,81.03,81.14,64519.0,80.8193,80.8991,80.7396,80.8492,64519.0
2024-05-08 11:10:00,81.14,81.19,80.97,80.98,22742.0,80.8492,80.8991,80.6798,80.6898,22742.0
2024-05-08 11:15:00,80.99,81.08,80.91,81.03,12322.0,80.6998,80.7895,80.6201,80.7396,12322.0
2024-05-08 11:20:00,81.03,81.04,80.88,80.9,16263.0,80.7396,80.7496,80.5902,80.6101,16263.0
2024-05-08 11:25:00,80.89,81.06,80.85,80.97,50845.0,80.6001,80.7695,80.5603,80.6798,50845.0
2024-05-08 11:30:00,80.97,81.07,80.88,80.97,27144.0,80.6798,80.7795,80.5902,80.6798,27144.0
2024-05-08 11:35:00,80.97,80.98,80.9,80.95,31711.0,80.6798,80.6898,80.6101,80.6599,31711.0
2024-05-08 11:40:00,80.94,80.96,80.89,80.9,12995.0,80.65,80.6699,80.6001,80.6101,12995.0
2024-05-08 11:45:00,80.9,80.96,80.87,80.88,16493.0,80.6101,80.6699,80.5802,80.5902,16493.0
2024-05-08 11:50:00,80.88,80.88,80.82,80.85,11061.0,80.5902,80.5902,80.5304,80.5603,11061.0
2024-05-08 11:55:00,80.85,80.94,80.84,80.9,12286.0,80.5603,80.65,80.5503,80.6101,12286.0
2024-05-08 12:00:00,80.9,81.02,80.89,81.02,13679.0,80.6101,80.7297,80.6001,80.7297,13679.0
2024-05-08 12:05:00,81.02,81.03,80.96,81.01,9225.0,80.7297,80.7396,80.6699,80.7197,9225.0
2024-05-08 12:10:00,81.02,81.06,80.99,81.0,13922.0,80.7297,80.7695,80.6998,80.7097,13922.0
2024-05-08 12:15:00,81.0,81.01,80.95,81.01,15099.0,80.7097,80.7197,80.6599,80.7197,15099.0
2024-05-08 12:20:00,81.01,81.01,80.88,80.88,17496.0,80.7197,80.7197,80.5902,80.5902,17496.0
2024-05-08 12:25:00,80.88,80.99,80.87,80.98,14120.0,80.5902,80.6998,80.5802,80.6898,14120.0
2024-05-08 12:30:00,80.98,80.99,80.89,80.91,21787.0,80.6898,80.6998,80.6001,80.6201,21787.0
2024-05-08 12:35:00,80.9,80.94,80.86,80.94,8814.0,80.6101,80.65,80.5702,80.65,8814.0
2024-05-08 12:40:00,80.94,80.94,80.88,80.9,8493.0,80.65,80.65,80.5902,80.6101,8493.0
2024-05-08 12:45:00,80.91,81.0,80.91,80.99,8116.0,80.6201,80.7097,80.6201,80.6998,8116.0
2024-05-08 12:50:00,80.98,81.05,80.95,80.95,9916.0,80.6898,80.7596,80.6599,80.6599,9916.0
2024-05-08 12:55:00,80.95,80.97,80.89,80.92,11105.0,80.6599,80.6798,80.6001,80.63,11105.0
2024-05-08 13:00:00,80.92,80.99,80.87,80.98,13699.0,80.63,80.6998,80.5802,80.6898,13699.0
2024-05-08 13:05:00,80.98,81.1,80.97,81.09,8702.0,80.6898,80.8094,80.6798,80.7994,8702.0
2024-05-08 13:10:00,81.08,81.22,80.6,81.19,545103.0,80.7895,80.929,80.3112,80.8991,545103.0
2024-05-08 13:15:00,81.19,81.2,81.08,81.11,23729.0,80.8991,80.909,80.7895,80.8193,23729.0
2024-05-08 13:20:00,81.1,81.11,81.07,81.09,11288.0,80.8094,80.8193,80.7795,80.7994,11288.0
2024-05-08 13:25:00,81.09,81.28,81.08,81.26,20020.0,80.7994,80.9887,80.7895,80.9688,20020.0
2024-05-08 13:30:00,81.25,81.43,81.24,81.42,8773.0,80.9588,81.1382,80.9489,81.1282,8773.0
2024-05-08 13:35:00,81.42,81.42,81.27,81.3,26117.0,81.1282,81.1282,80.9788,81.0087,26117.0
2024-05-08 13:40:00,81.3,81.4,81.15,81.37,129043.0,81.0087,81.1083,80.8592,81.0784,129043.0
2024-05-08 13:45:00,81.36,81.4,81.28,81.3,18902.0,81.0685,81.1083,80.9887,81.0087,18902.0
2024-05-08 13:50:00,81.29,81.3,81.19,81.22,11016.0,80.9987,81.0087,80.8991,80.929,11016.0
2024-05-08 13:55:00,81.21,81.21,81.18,81.19,8480.0,80.919,80.919,80.8891,80.8991,8480.0
2024-05-08 14:00:00,81.19,81.24,81.18,81.19,13222.0,80.8991,80.9489,80.8891,80.8991,13222.0
2024-05-08 14:05:00,81.18,81.18,81.13,81.16,11909.0,80.8891,80.8891,80.8393,80.8692,11909.0
2024-05-08 14:10:00,81.15,81.17,81.13,81.16,10462.0,80.8592,80.8791,80.8393,80.8692,10462.0
2024-05-08 14:15:00,81.15,81.23,81.14,81.16,15185.0,80.8592,80.9389,80.8492,80.8692,15185.0
2024-05-08 14:20:00,81.17,81.27,81.16,81.23,14978.0,80.8791,80.9788,80.8692,80.9389,14978.0
2024-05-08 14:25:00,81.23,81.23,81.15,81.17,19456.0,80.9389,80.9389,80.8592,80.8791,19456.0
2024-05-08 14:30:00,81.15,81.17,81.11,81.12,11942.0,80.8592,80.8791,80.8193,80.8293,11942.0
2024-05-08 14:35:00,81.12,81.2,81.11,81.2,11598.0,80.8293,80.909,80.8193,80.909,11598.0
2024-05-08 14:40:00,81.2,81.32,81.18,81.28,20689.0,80.909,81.0286,80.8891,80.9887,20689.0
2024-05-08 14:45:00,81.27,81.28,81.24,81.25,9808.0,80.9788,80.9887,80.9489,80.9588,9808.0
2024-05-08 14:50:00,81.24,81.33,81.23,81.25,13006.0,80.9489,81.0386,80.9389,80.9588,13006.0
2024-05-08 14:55:00,81.25,81.25,81.21,81.22,14637.0,80.9588,80.9588,80.919,80.929,14637.0
2024-05-08 15:00:00,81.22,81.28,81.16,81.25,14713.0,80.929,80.9887,80.8692,80.9588,14713.0
2024-05-08 15:05:00,81.24,81.24,81.2,81.21,10227.0,80.9489,80.9489,80.909,80.919,10227.0
2024-05-08 15:10:00,81.22,81.27,81.19,81.25,26213.0,80.929,80.9788,80.8991,80.9588,26213.0
2024-05-08 15:15:00,81.24,81.25,81.2,81.24,15921.0,80.9489,80.9588,80.909,80.9489,15921.0
2024-05-08 15:20:00,81.24,81.29,81.21,81.24,22707.0,80.9489,80.9987,80.919,80.9489,22707.0
2024-05-08 15:25:00,81.25,81.27,81.2,81.21,16353.0,80.9588,80.9788,80.909,80.919,16353.0
2024-05-08 15:30:00,81.2,81.22,81.18,81.2,22102.0,80.909,80.929,80.8891,80.909,22102.0
2024-05-08 15:35:00,81.2,81.26,81.18,81.19,32898.0,80.909,80.9688,80.8891,80.8991,32898.0
2024-05-08 15:40:00,81.19,81.25,81.18,81.23,21682.0,80.8991,80.9588,80.8891,80.9389,21682.0
2024-05-08 15:45:00,81.23,81.23,81.14,81.15,46053.0,80.9389,80.9389,80.8492,80.8592,46053.0
2024-05-08 15:50:00,81.15,81.31,81.15,81.27,93704.0,80.8592,81.0186,80.8592,80.9788,93704.0
2024-05-08 15:55:00,81.26,81.44,81.23,81.41,167266.0,80.9688,81.1482,80.9389,81.1183,167266.0
2024-05-09 09:30:00,81.56,81.63,81.23,81.3,37323.0,81.3173,81.3871,80.9883,81.058,37323.0
2024-05-09 09:35:00,81.3,81.37,80.98,81.3,21121.0,81.058,81.1278,80.739,81.058,21121.0
2024-05-09 09:40:00,81.29,81.33,81.1,81.16,16577.0,81.0481,81.088,80.8586,80.9185,16577.0
2024-05-09 09:45:00,81.15,81.22,81.08,81.16,16462.0,80.9085,80.9783,80.8387,80.9185,16462.0
2024-05-09 09:50:00,81.15,81.19,80.95,81.0,20511.0,80.9085,80.9484,80.7091,80.7589,20511.0
2024-05-09 09:55:00,80.98,81.07,80.92,80.98,18110.0,80.739,80.8287,80.6792,80.739,18110.0
2024-05-09 10:00:00,80.97,81.1,80.96,81.06,17867.0,80.729,80.8586,80.7191,80.8188,17867.0
2024-05-09 10:05:00,81.06,81.18,81.05,81.11,21295.0,80.8188,80.9384,80.8088,80.8686,21295.0
2024-05-09 10:10:00,81.13,81.16,81.0,81.0,19614.0,80.8885,80.9185,80.7589,80.7589,19614.0
2024-05-09 10:15:00,80.98,81.04,80.96,81.03,10565.0,80.739,80.7988,80.7191,80.7888,10565.0
2024-05-09 10:20:00,81.03,81.17,80.97,81.12,26639.0,80.7888,80.9284,80.729,80.8786,26639.0
2024-05-09 10:25:00,81.12,81.25,81.11,81.19,20416.0,80.8786,81.0082,80.8686,80.9484,20416.0
2024-05-09 10:30:00,81.21,81.41,81.19,81.33,23932.0,80.9683,81.1677,80.9484,81.088,23932.0
2024-05-09 10:35:00,81.36,81.43,81.31,81.31,17444.0,81.1179,81.1877,81.068,81.068,17444.0
2024-05-09 10:40:00,81.31,81.33,81.26,81.27,10694.0,81.068,81.088,81.0182,81.0281,10694.0
2024-05-09 10:45:00,81.28,81.49,81.26,81.48,29233.0,81.0381,81.2475,81.0182,81.2375,29233.0
2024-05-09 10:50:00,81.46,81.51,81.4,81.51,17119.0,81.2176,81.2674,81.1577,81.2674,17119.0
2024-05-09 10:55:00,81.52,81.52,81.43,81.44,8398.0,81.2774,81.2774,81.1877,81.1976,8398.0
2024-05-09 11:00:00,81.45,81.45,81.31,81.34,8158.0,81.2076,81.2076,81.068,81.0979,8158.0
2024-05-09 11:05:00,81.35,81.41,81.29,81.31,9540.0,81.1079,81.1677,81.0481,81.068,9540.0
2024-05-09 11:10:00,81.3,81.34,81.28,81.34,11278.0,81.058,81.0979,81.0381,81.0979,11278.0
2024-05-09 11:15:00,81.36,81.4,81.29,81.31,13217.0,81.1179,81.1577,81.0481,81.068,13217.0
2024-05-09 11:20:00,81.32,81.32,81.12,81.17,11231.0,81.078,81.078,80.8786,80.9284,11231.0
2024-05-09 11:25:00,81.18,81.25,81.17,81.21,7139.0,80.9384,81.0082,80.9284,80.9683,7139.0
2024-05-09 11:30:00,81.22,81.24,81.16,81.19,6574.0,80.9783,80.9982,80.9185,80.9484,6574.0
2024-05-09 11:35:00,81.19,81.2,81.1,81.15,8467.0,80.9484,80.9583,80.8586,80.9085,8467.0
2024-05-09 11:40:00,81.13,81.13,81.01,81.07,12172.0,80.8885,80.8885,80.7689,80.8287,12172.0
2024-05-09 11:45:00,81.07,81.28,81.06,81.27,16518.0,80.8287,81.0381,80.8188,81.0281,16518.0
2024-05-09 11:50:00,81.25,81.34,81.23,81.33,44386.0,81.0082,81.0979,80.9883,81.088,44386.0
2024-05-09 11:55:00,81.33,81.38,81.18,81.38,53740.0,81.088,81.1378,80.9384,81.1378,53740.0
2024-05-09 12:00:00,81.4,81.63,81.36,81.63,25432.0,81.1577,81.3871,81.1179,81.3871,25432.0
2024-05-09 12:05:00,81.61,81.64,81.55,81.55,24349.0,81.3671,81.397,81.3073,81.3073,24349.0
2024-05-09 12:10:00,81.56,81.63,81.53,81.58,15984.0,81.3173,81.3871,81.2874,81.3372,15984.0
2024-05-09 12:15:00,81.59,81.62,81.54,81.61,23590.0,81.3472,81.3771,81.2973,81.3671,23590.0
2024-05-09 12:20:00,81.62,81.72,81.62,81.66,8368.0,81.3771,81.4768,81.3771,81.417,8368.0
2024-05-09 12:25:00,81.65,81.65,81.59,81.59,6768.0,81.407,81.407,81.3472,81.3472,6768.0
2024-05-09 12:30:00,81.59,81.62,81.58,81.59,10138.0,81.3472,81.3771,81.3372,81.3472,10138.0
2024-05-09 12:35:00,81.61,81.61,81.55,81.59,8280.0,81.3671,81.3671,81.3073,81.3472,8280.0
2024-05-09 12:40:00,81.59,81.64,81.57,81.58,8284.0,81.3472,81.397,81.3272,81.3372,8284.0
2024-05-09 12:45:00,81.58,81.58,81.53,81.54,12354.0,81.3372,81.3372,81.2874,81.2973,12354.0
2024-05-09 12:50:00,81.54,81.58,81.51,81.56,8728.0,81.2973,81.3372,81.2674,81.3173,8728.0
2024-05-09 12:55:00,81.56,81.57,81.53,81.55,9455.0,81.3173,81.3272,81.2874,81.3073,9455.0
2024-05-09 13:00:00,81.55,81.62,81.54,81.57,15687.0,81.3073,81.3771,81.2973,81.3272,15687.0
2024-05-09 13:05:00,81.57,81.58,81.5,81.5,6262.0,81.3272,81.3372,81.2574,81.2574,6262.0
2024-05-09 13:10:00,81.5,81.54,81.5,81.53,7202.0,81.2574,81.2973,81.2574,81.2874,7202.0
2024-05-09 13:15:00,81.52,81.57,81.52,81.56,6413.0,81.2774,81.3272,81.2774,81.3173,6413.0
2024-05-09 13:20:00,81.55,81.55,81.48,81.54,23525.0,81.3073,81.3073,81.2375,81.2973,23525.0
2024-05-09 13:25:00,81.54,81.63,81.54,81.61,7334.0,81.2973,81.3871,81.2973,81.3671,7334.0
2024-05-09 13:30:00,81.6,81.63,81.6,81.62,4070.0,81.3571,81.3871,81.3571,81.3771,4070.0
2024-05-09 13:35:00,81.63,81.81,81.63,81.81,13393.0,81.3871,81.5665,81.3871,81.5665,13393.0
2024-05-09 13:40:00,81.81,81.89,81.66,81.67,54620.0,81.5665,81.6463,81.417,81.4269,54620.0
2024-05-09 13:45:00,81.68,81.76,81.67,81.71,19051.0,81.4369,81.5167,81.4269,81.4668,19051.0
2024-05-09 13:50:00,81.71,81.75,81.69,81.71,11336.0,81.4668,81.5067,81.4469,81.4668,11336.0
2024-05-09 13:55:00,81.69,81.69,81.61,81.64,9816.0,81.4469,81.4469,81.3671,81.397,9816.0
2024-05-09 14:00:00,81.64,81.64,81.57,81.64,19539.0,81.397,81.397,81.3272,81.397,19539.0
2024-05-09 14:05:00,81.65,81.67,81.62,81.66,11666.0,81.407,81.4269,81.3771,81.417,11666.0
2024-05-09 14:10:00,81.64,81.68,81.61,81.62,13890.0,81.397,81.4369,81.3671,81.3771,13890.0
2024-05-09 14:15:00,81.61,81.62,81.57,81.58,11943.0,81.3671,81.3771,81.3272,81.3372,11943.0
2024-05-09 14:20:00,81.59,81.61,81.55,81.56,12112.0,81.3472,81.3671,81.3073,81.3173,12112.0
2024-05-09 14:25:00,81.56,81.67,81.55,81.67,12367.0,81.3173,81.4269,81.3073,81.4269,12367.0
2024-05-09 14:30:00,81.67,81.7,81.65,81.65,11028.0,81.4269,81.4569,81.407,81.407,11028.0
2024-05-09 14:35:00,81.65,81.65,81.59,81.65,9465.0,81.407,81.407,81.3472,81.407,9465.0
2024-05-09 14:40:00,81.65,81.65,81.59,81.62,14446.0,81.407,81.407,81.3472,81.3771,14446.0
2024-05-09 14:45:00,81.62,81.67,81.61,81.65,21085.0,81.3771,81.4269,81.3671,81.407,21085.0
2024-05-09 14:50:00,81.64,81.69,81.63,81.65,19475.0,81.397,81.4469,81.3871,81.407,19475.0
2024-05-09 14:55:00,81.63,81.66,81.62,81.63,11693.0,81.3871,81.417,81.3771,81.3871,11693.0
2024-05-09 15:00:00,81.63,81.67,81.61,81.67,13097.0,81.3871,81.4269,81.3671,81.4269,13097.0
2024-05-09 15:05:00,81.67,81.72,81.66,81.72,13948.0,81.4269,81.4768,81.417,81.4768,13948.0
2024-05-09 15:10:00,81.73,81.79,81.73,81.74,19711.0,81.4868,81.5466,81.4868,81.4967,19711.0
2024-05-09 15:15:00,81.73,81.77,81.69,81.75,15336.0,81.4868,81.5266,81.4469,81.5067,15336.0
2024-05-09 15:20:00,81.74,81.79,81.71,81.76,27681.0,81.4967,81.5466,81.4668,81.5167,27681.0
2024-05-09 15:25:00,81.76,81.83,81.76,81.8,19141.0,81.5167,81.5865,81.5167,81.5566,19141.0
2024-05-09 15:30:00,81.78,81.81,81.72,81.72,28209.0,81.5366,81.5665,81.4768,81.4768,28209.0
2024-05-09 15:35:00,81.73,81.76,81.68,81.73,26384.0,81.4868,81.5167,81.4369,81.4868,26384.0
2024-05-09 15:40:00,81.73,81.73,81.66,81.69,26991.0,81.4868,81.4868,81.417,81.4469,26991.0
2024-05-09 15:45:00,81.69,81.76,81.68,81.72,41245.0,81.4469,81.5167,81.4369,81.4768,41245.0
2024-05-09 15:50:00,81.73,81.92,81.72,81.88,70011.0,81.4868,81.6762,81.4768,81.6363,70011.0
2024-05-09 15:55:00,81.86,82.03,81.75,82.03,150774.0,81.6164,81.7859,81.5067,81.7859,150774.0
2024-05-10 09:30:00,82.72,82.81,82.25,82.54,43891.0,82.4738,82.5635,82.0052,82.2944,43891.0
2024-05-10 09:35:00,82.55,82.58,82.23,82.25,25811.0,82.3043,82.3342,81.9853,82.0052,25811.0
2024-05-10 09:40:00,82.27,82.33,82.23,82.25,13909.0,82.0252,82.085,81.9853,82.0052,13909.0
2024-05-10 09:45:00,82.24,82.36,82.21,82.31,13777.0,81.9952,82.1149,81.9653,82.065,13777.0
2024-05-10 09:50:00,82.31,82.33,82.04,82.15,9807.0,82.065,82.085,81.7958,81.9055,9807.0
2024-05-10 09:55:00,82.17,82.23,82.14,82.2,9007.0,81.9255,81.9853,81.8955,81.9554,9007.0
2024-05-10 10:00:00,82.17,82.17,81.98,82.11,9552.0,81.9255,81.9255,81.736,81.8656,9552.0
2024-05-10 10:05:00,82.11,82.16,81.9,82.02,26477.0,81.8656,81.9155,81.6563,81.7759,26477.0
2024-05-10 10:10:00,82.0,82.08,81.87,81.89,85398.0,81.756,81.8357,81.6263,81.6463,85398.0
2024-05-10 10:15:00,81.88,82.24,81.87,82.15,180400.0,81.6363,81.9952,81.6263,81.9055,180400.0
2024-05-10 10:20:00,82.13,82.22,82.1,82.13,18595.0,81.8856,81.9753,81.8557,81.8856,18595.0
2024-05-10 10:25:00,82.13,82.13,81.96,81.99,7991.0,81.8856,81.8856,81.7161,81.746,7991.0
2024-05-10 10:30:00,81.98,82.01,81.89,81.9,6289.0,81.736,81.7659,81.6463,81.6563,6289.0
2024-05-10 10:35:00,81.9,81.9,81.73,81.88,16978.0,81.6563,81.6563,81.4868,81.6363,16978.0
2024-05-10 10:40:00,81.91,81.99,81.85,81.88,16767.0,81.6662,81.746,81.6064,81.6363,16767.0
2024-05-10 10:45:00,81.88,81.89,81.74,81.74,14427.0,81.6363,81.6463,81.4967,81.4967,14427.0
2024-05-10 10:50:00,81.72,81.73,81.44,81.47,54690.0,81.4768,81.4868,81.1976,81.2275,54690.0
2024-05-10 10:55:00,81.48,81.53,81.39,81.42,17054.0,81.2375,81.2874,81.1478,81.1777,17054.0
2024-05-10 11:00:00,81.42,81.55,81.4,81.48,20593.0,81.1777,81.3073,81.1577,81.2375,20593.0
2024-05-10 11:05:00,81.48,81.53,81.36,81.38,10323.0,81.2375,81.2874,81.1179,81.1378,10323.0
2024-05-10 11:10:00,81.42,81.47,81.24,81.31,71126.0,81.1777,81.2275,80.9982,81.068,71126.0
2024-05-10 11:15:00,81.33,81.34,81.26,81.28,26314.0,81.088,81.0979,81.0182,81.0381,26314.0
2024-05-10 11:20:00,81.3,81.3,81.17,81.17,12118.0,81.058,81.058,80.9284,80.9284,12118.0
2024-05-10 11:25:00,81.21,81.22,81.07,81.14,28035.0,80.9683,80.9783,80.8287,80.8985,28035.0
2024-05-10 11:30:00,81.14,81.17,81.02,81.12,33041.0,80.8985,80.9284,80.7789,80.8786,33041.0
2024-05-10 11:35:00,81.14,81.22,81.0,81.03,17289.0,80.8985,80.9783,80.7589,80.7888,17289.0
2024-05-10 11:40:00,81.03,81.03,80.88,80.92,28280.0,80.7888,80.7888,80.6393,80.6792,28280.0
2024-05-10 11:45:00,80.93,80.99,80.85,80.97,23646.0,80.6891,80.749,80.6094,80.729,23646.0
2024-05-10 11:50:00,80.97,81.07,80.96,80.98,13566.0,80.729,80.8287,80.7191,80.739,13566.0
2024-05-10 11:55:00,80.98,81.03,80.94,80.97,18054.0,80.739,80.7888,80.6991,80.729,18054.0
2024-05-10 12:00:00,80.98,81.11,80.94,81.02,14868.0,80.739,80.8686,80.6991,80.7789,14868.0
2024-05-10 12:05:00,81.04,81.13,81.03,81.13,9027.0,80.7988,80.8885,80.7888,80.8885,9027.0
2024-05-10 12:10:00,81.14,81.15,81.02,81.02,24547.0,80.8985,80.9085,80.7789,80.7789,24547.0
2024-05-10 12:15:00,81.03,81.08,80.95,81.07,14680.0,80.7888,80.8387,80.7091,80.8287,14680.0
2024-05-10 12:20:00,81.08,81.08,80.99,81.01,10426.0,80.8387,80.8387,80.749,80.7689,10426.0
2024-05-10 12:25:00,81.0,81.0,80.93,80.98,12908.0,80.7589,80.7589,80.6891,80.739,12908.0
2024-05-10 12:30:00,80.98,81.06,80.98,81.02,16405.0,80.739,80.8188,80.739,80.7789,16405.0
2024-05-10 12:35:00,81.01,81.04,80.95,80.96,11119.0,80.7689,80.7988,80.7091,80.7191,11119.0
2024-05-10 12:40:00,80.98,80.99,80.92,80.96,11496.0,80.739,80.749,80.6792,80.7191,11496.0
2024-05-10 12:45:00,80.95,80.96,80.93,80.96,9929.0,80.7091,80.7191,80.6891,80.7191,9929.0
2024-05-10 12:50:00,80.96,80.96,80.84,80.88,16050.0,80.7191,80.7191,80.5994,80.6393,16050.0
2024-05-10 12:55:00,80.89,80.95,80.88,80.89,9469.0,80.6493,80.7091,80.6393,80.6493,9469.0
2024-05-10 13:00:00,80.9,80.9,80.85,80.86,10329.0,80.6592,80.6592,80.6094,80.6194,10329.0
2024-05-10 13:05:00,80.86,80.89,80.78,80.81,13366.0,80.6194,80.6493,80.5396,80.5695,13366.0
2024-05-10 13:10:00,80.8,80.81,80.75,80.76,8471.0,80.5595,80.5695,80.5097,80.5196,8471.0
2024-05-10 13:15:00,80.77,80.85,80.76,80.79,16313.0,80.5296,80.6094,80.5196,80.5496,16313.0
2024-05-10 13:20:00,80.79,80.83,80.79,80.82,9213.0,80.5496,80.5894,80.5496,80.5795,9213.0
2024-05-10 13:25:00,80.82,80.91,80.82,80.88,15609.0,80.5795,80.6692,80.5795,80.6393,15609.0
2024-05-10 13:30:00,80.88,81.04,80.87,80.91,14869.0,80.6393,80.7988,80.6293,80.6692,14869.0
2024-05-10 13:35:00,80.92,81.0,80.9,80.9,12232.0,80.6792,80.7589,80.6592,80.6592,12232.0
2024-05-10 13:40:00,80.91,80.93,80.89,80.91,30631.0,80.6692,80.6891,80.6493,80.6692,30631.0
2024-05-10 13:45:00,80.9,80.92,80.85,80.89,18857.0,80.6592,80.6792,80.6094,80.6493,18857.0
2024-05-10 13:50:00,80.88,80.89,80.81,80.84,17097.0,80.6393,80.6493,80.5695,80.5994,17097.0
2024-05-10 13:55:00,80.84,80.85,80.76,80.83,22015.0,80.5994,80.6094,80.5196,80.5894,22015.0
2024-05-10 14:00:00,80.83,80.84,80.76,80.77,19780.0,80.5894,80.5994,80.5196,80.5296,19780.0
2024-05-10 14:05:00,80.76,80.89,80.75,80.86,20943.0,80.5196,80.6493,80.5097,80.6194,20943.0
2024-05-10 14:10:00,80.87,81.03,80.87,80.93,11678.0,80.6293,80.7888,80.6293,80.6891,11678.0
2024-05-10 14:15:00,80.93,81.02,80.92,81.01,10469.0,80.6891,80.7789,80.6792,80.7689,10469.0
2024-05-10 14:20:00,81.02,81.02,80.95,80.97,16882.0,80.7789,80.7789,80.7091,80.729,16882.0
2024-05-10 14:25:00,80.97,80.97,80.87,80.95,28886.0,80.729,80.729,80.6293,80.7091,28886.0
2024-05-10 14:30:00,80.95,81.03,80.95,80.95,21415.0,80.7091,80.7888,80.7091,80.7091,21415.0
2024-05-10 14:35:00,80.95,81.02,80.94,80.98,8158.0,80.7091,80.7789,80.6991,80.739,8158.0
2024-05-10 14:40:00,80.98,81.01,80.92,80.94,15358.0,80.739,80.7689,80.6792,80.6991,15358.0
2024-05-10 14:45:00,80.94,80.94,80.88,80.9,14430.0,80.6991,80.6991,80.6393,80.6592,14430.0
2024-05-10 14:50:00,80.91,80.97,80.86,80.89,18678.0,80.6692,80.729,80.6194,80.6493,18678.0
2024-05-10 14:55:00,80.9,80.93,80.79,80.83,23451.0,80.6592,80.6891,80.5496,80.5894,23451.0
2024-05-10 15:00:00,80.86,80.98,80.84,80.94,14754.0,80.6194,80.739,80.5994,80.6991,14754.0
2024-05-10 15:05:00,80.94,80.97,80.91,80.93,11651.0,80.6991,80.729,80.6692,80.6891,11651.0
2024-05-10 15:10:00,80.93,80.94,80.88,80.92,16726.0,80.6891,80.6991,80.6393,80.6792,16726.0
2024-05-10 15:15:00,80.92,80.96,80.87,80.96,14255.0,80.6792,80.7191,80.6293,80.7191,14255.0
2024-05-10 15:20:00,80.95,80.96,80.89,80.9,16714.0,80.7091,80.7191,80.6493,80.6592,16714.0
2024-05-10 15:25:00,80.9,80.96,80.89,80.9,21641.0,80.6592,80.7191,80.6493,80.6592,21641.0
2024-05-10 15:30:00,80.91,81.03,80.86,80.96,37032.0,80.6692,80.7888,80.6194,80.7191,37032.0
2024-05-10 15:35:00,80.95,80.99,80.9,80.91,24126.0,80.7091,80.749,80.6592,80.6692,24126.0
2024-05-10 15:40:00,80.91,80.94,80.87,80.9,37288.0,80.6692,80.6991,80.6293,80.6592,37288.0
2024-05-10 15:45:00,80.9,80.9,80.77,80.78,36873.0,80.6592,80.6592,80.5296,80.5396,36873.0
2024-05-10 15:50:00,80.78,80.91,80.74,80.91,107116.0,80.5396,80.6692,80.4997,80.6692,107116.0
2024-05-10 15:55:00,80.91,80.95,80.79,80.84,203475.0,80.6692,80.7091,80.5496,80.5994,203475.0
2024-05-13 09:30:00,80.99,81.45,80.97,81.05,41441.0,80.749,81.2076,80.729,80.8088,41441.0
2024-05-13 09:35:00,81.04,81.08,80.8,80.83,32920.0,80.7988,80.8387,80.5595,80.5894,32920.0
2024-05-13 09:40:00,80.85,81.16,80.77,81.01,31104.0,80.6094,80.9185,80.5296,80.7689,31104.0
2024-05-13 09:45:00,80.99,80.99,80.85,80.85,24823.0,80.749,80.749,80.6094,80.6094,24823.0
2024-05-13 09:50:00,80.86,80.88,80.63,80.65,65771.0,80.6194,80.6393,80.39,80.41,65771.0
2024-05-13 09:55:00,80.67,80.75,80.56,80.67,58359.0,80.4299,80.5097,80.3202,80.4299,58359.0
2024-05-13 10:00:00,80.67,80.9,80.64,80.73,23827.0,80.4299,80.6592,80.4,80.4897,23827.0
2024-05-13 10:05:00,80.72,80.76,80.66,80.72,16472.0,80.4798,80.5196,80.4199,80.4798,16472.0
2024-05-13 10:10:00,80.75,80.79,80.72,80.73,15757.0,80.5097,80.5496,80.4798,80.4897,15757.0
2024-05-13 10:15:00,80.72,80.78,80.55,80.57,18861.0,80.4798,80.5396,80.3103,80.3302,18861.0
2024-05-13 10:20:00,80.56,80.59,80.46,80.55,21598.0,80.3202,80.3502,80.2205,80.3103,21598.0
2024-05-13 10:25:00,80.54,80.63,80.5,80.52,13414.0,80.3003,80.39,80.2604,80.2804,13414.0
2024-05-13 10:30:00,80.51,80.51,80.41,80.46,13630.0,80.2704,80.2704,80.1707,80.2205,13630.0
2024-05-13 10:35:00,80.48,80.49,80.42,80.49,8075.0,80.2405,80.2505,80.1807,80.2505,8075.0
2024-05-13 10:40:00,80.47,80.47,80.3,80.31,13725.0,80.2305,80.2305,80.061,80.071,13725.0
2024-05-13 10:45:00,80.3,80.41,80.3,80.41,13753.0,80.061,80.1707,80.061,80.1707,13753.0
2024-05-13 10:50:00,80.42,80.46,80.36,80.44,22769.0,80.1807,80.2205,80.1208,80.2006,22769.0
2024-05-13 10:55:00,80.44,80.49,80.39,80.47,13425.0,80.2006,80.2505,80.1508,80.2305,13425.0
2024-05-13 11:00:00,80.48,80.48,80.38,80.39,11134.0,80.2405,80.2405,80.1408,80.1508,11134.0
2024-05-13 11:05:00,80.4,80.47,80.39,80.43,11729.0,80.1607,80.2305,80.1508,80.1906,11729.0
2024-05-13 11:10:00,80.42,80.43,80.34,80.37,14545.0,80.1807,80.1906,80.1009,80.1308,14545.0
2024-05-13 11:15:00,80.36,80.39,80.34,80.38,17556.0,80.1208,80.1508,80.1009,80.1408,17556.0
2024-05-13 11:20:00,80.38,80.38,80.25,80.3,13071.0,80.1408,80.1408,80.0112,80.061,13071.0
2024-05-13 11:25:00,80.29,80.3,80.16,80.19,10718.0,80.051,80.061,79.9214,79.9513,10718.0
2024-05-13 11:30:00,80.17,80.28,80.14,80.25,17412.0,79.9314,80.0411,79.9015,80.0112,17412.0
2024-05-13 11:35:00,80.24,80.27,80.2,80.24,9017.0,80.0012,80.0311,79.9613,80.0012,9017.0
2024-05-13 11:40:00,80.25,80.28,80.22,80.28,10525.0,80.0112,80.0411,79.9813,80.0411,10525.0
2024-05-13 11:45:00,80.27,80.32,80.26,80.29,11383.0,80.0311,80.081,80.0211,80.051,11383.0
2024-05-13 11:50:00,80.27,80.33,80.25,80.33,8344.0,80.0311,80.0909,80.0112,80.0909,8344.0
2024-05-13 11:55:00,80.33,80.34,80.27,80.27,7487.0,80.0909,80.1009,80.0311,80.0311,7487.0
2024-05-13 12:00:00,80.28,80.32,80.28,80.3,8335.0,80.0411,80.081,80.0411,80.061,8335.0
2024-05-13 12:05:00,80.3,80.4,80.3,80.39,10758.0,80.061,80.1607,80.061,80.1508,10758.0
2024-05-13 12:10:00,80.39,80.41,80.34,80.37,16528.0,80.1508,80.1707,80.1009,80.1308,16528.0
2024-05-13 12:15:00,80.37,80.41,80.32,80.33,13048.0,80.1308,80.1707,80.081,80.0909,13048.0
2024-05-13 12:20:00,80.33,80.35,80.3,80.3,9203.0,80.0909,80.1109,80.061,80.061,9203.0
2024-05-13 12:25:00,80.31,80.35,80.3,80.35,10030.0,80.071,80.1109,80.061,80.1109,10030.0
2024-05-13 12:30:00,80.34,80.38,80.3,80.31,10836.0,80.1009,80.1408,80.061,80.071,10836.0
2024-05-13 12:35:00,80.33,80.37,80.32,80.34,10761.0,80.0909,80.1308,80.081,80.1009,10761.0
2024-05-13 12:40:00,80.34,80.34,80.27,80.28,10009.0,80.1009,80.1009,80.0311,80.0411,10009.0
2024-05-13 12:45:00,80.27,80.32,80.23,80.32,9813.0,80.0311,80.081,79.9912,80.081,9813.0
2024-05-13 12:50:00,80.3,80.32,80.23,80.23,7154.0,80.061,80.081,79.9912,79.9912,7154.0
2024-05-13 12:55:00,80.23,80.31,80.23,80.27,11034.0,79.9912,80.071,79.9912,80.0311,11034.0
2024-05-13 13:00:00,80.26,80.26,80.19,80.19,9420.0,80.0211,80.0211,79.9513,79.9513,9420.0
2024-05-13 13:05:00,80.19,80.21,80.08,80.17,10127.0,79.9513,79.9713,79.8417,79.9314,10127.0
2024-05-13 13:10:00,80.16,80.17,80.13,80.14,10314.0,79.9214,79.9314,79.8915,79.9015,10314.0
2024-05-13 13:15:00,80.13,80.2,80.11,80.19,8657.0,79.8915,79.9613,79.8716,79.9513,8657.0
2024-05-13 13:20:00,80.19,80.2,80.14,80.16,9286.0,79.9513,79.9613,79.9015,79.9214,9286.0
2024-05-13 13:25:00,80.17,80.19,80.15,80.16,7094.0,79.9314,79.9513,79.9115,79.9214,7094.0
2024-05-13 13:30:00,80.16,80.21,80.16,80.19,8377.0,79.9214,79.9713,79.9214,79.9513,8377.0
2024-05-13 13:35:00,80.19,80.21,80.18,80.2,11636.0,79.9513,79.9713,79.9414,79.9613,11636.0
2024-05-13 13:40:00,80.2,80.21,80.18,80.19,5125.0,79.9613,79.9713,79.9414,79.9513,5125.0
2024-05-13 13:45:00,80.19,80.2,80.14,80.18,8838.0,79.9513,79.9613,79.9015,79.9414,8838.0
2024-05-13 13:50:00,80.18,80.18,80.14,80.17,10680.0,79.9414,79.9414,79.9015,79.9314,10680.0
2024-05-13 13:55:00,80.19,80.35,80.19,80.34,9985.0,79.9513,80.1109,79.9513,80.1009,9985.0
2024-05-13 14:00:00,80.34,80.34,80.23,80.23,9552.0,80.1009,80.1009,79.9912,79.9912,9552.0
2024-05-13 14:05:00,80.23,80.26,80.19,80.21,9645.0,79.9912,80.0211,79.9513,79.9713,9645.0
2024-05-13 14:10:00,80.21,80.28,80.2,80.24,9003.0,79.9713,80.0411,79.9613,80.0012,9003.0
2024-05-13 14:15:00,80.24,80.26,80.21,80.22,8325.0,80.0012,80.0211,79.9713,79.9813,8325.0
2024-05-13 14:20:00,80.21,80.24,80.19,80.23,13591.0,79.9713,80.0012,79.9513,79.9912,13591.0
2024-05-13 14:25:00,80.23,80.24,80.15,80.15,11233.0,79.9912,80.0012,79.9115,79.9115,11233.0
2024-05-13 14:30:00,80.14,80.21,80.14,80.21,10497.0,79.9015,79.9713,79.9015,79.9713,10497.0
2024-05-13 14:35:00,80.2,80.26,80.2,80.26,9627.0,79.9613,80.0211,79.9613,80.0211,9627.0
2024-05-13 14:40:00,80.24,80.28,80.23,80.24,9816.0,80.0012,80.0411,79.9912,80.0012,9816.0
2024-05-13 14:45:00,80.24,80.24,80.12,80.13,11484.0,80.0012,80.0012,79.8816,79.8915,11484.0
2024-05-13 14:50:00,80.14,80.16,80.1,80.14,10120.0,79.9015,79.9214,79.8616,79.9015,10120.0
2024-05-13 14:55:00,80.14,80.15,80.08,80.12,12018.0,79.9015,79.9115,79.8417,79.8816,12018.0
2024-05-13 15:00:00,80.13,80.17,80.11,80.13,9389.0,79.8915,79.9314,79.8716,79.8915,9389.0
2024-05-13 15:05:00,80.14,80.16,80.11,80.12,12806.0,79.9015,79.9214,79.8716,79.8816,12806.0
2024-05-13 15:10:00,80.12,80.12,80.08,80.11,9513.0,79.8816,79.8816,79.8417,79.8716,9513.0
2024-05-13 15:15:00,80.12,80.15,80.1,80.14,14013.0,79.8816,79.9115,79.8616,79.9015,14013.0
2024-05-13 15:20:00,80.13,80.13,80.03,80.05,14776.0,79.8915,79.8915,79.7918,79.8118,14776.0
2024-05-13 15:25:00,80.04,80.05,79.96,80.0,13255.0,79.8018,79.8118,79.722,79.7619,13255.0
2024-05-13 15:30:00,80.01,80.16,80.01,80.13,16031.0,79.7719,79.9214,79.7719,79.8915,16031.0
2024-05-13 15:35:00,80.13,80.15,80.07,80.14,31992.0,79.8915,79.9115,79.8317,79.9015,31992.0
2024-05-13 15:40:00,80.13,80.15,80.01,80.01,24720.0,79.8915,79.9115,79.7719,79.7719,24720.0
2024-05-13 15:45:00,80.01,80.03,79.96,79.98,36777.0,79.7719,79.7918,79.722,79.742,36777.0
2024-05-13 15:50:00,79.98,80.25,79.95,80.2,76993.0,79.742,80.0112,79.7121,79.9613,76993.0
2024-05-13 15:55:00,80.21,80.27,80.16,80.22,181955.0,79.9713,80.0311,79.9214,79.9813,181955.0
2024-05-14 09:30:00,80.11,80.42,79.96,80.06,63427.0,79.8716,80.1807,79.722,79.8217,63427.0
2024-05-14 09:35:00,80.01,80.19,79.97,80.09,7057.0,79.7719,79.9513,79.732,79.8516,7057.0
2024-05-14 09:40:00,80.16,80.28,80.13,80.19,5792.0,79.9214,80.0411,79.8915,79.9513,5792.0
2024-05-14 09:45:00,80.22,80.27,80.17,80.17,8371.0,79.9813,80.0311,79.9314,79.9314,8371.0
2024-05-14 09:50:00,80.19,80.2,80.1,80.14,12875.0,79.9513,79.9613,79.8616,79.9015,12875.0
2024-05-14 09:55:00,80.17,80.23,80.11,80.12,10195.0,79.9314,79.9912,79.8716,79.8816,10195.0
2024-05-14 10:00:00,80.15,80.36,80.14,80.36,31319.0,79.9115,80.1208,79.9015,80.1208,31319.0
2024-05-14 10:05:00,80.34,80.42,80.27,80.39,14065.0,80.1009,80.1807,80.0311,80.1508,14065.0
2024-05-14 10:10:00,80.41,80.43,80.37,80.4,14951.0,80.1707,80.1906,80.1308,80.1607,14951.0
2024-05-14 10:15:00,80.42,80.47,80.31,80.33,11481.0,80.1807,80.2305,80.071,80.0909,11481.0
2024-05-14 10:20:00,80.33,80.55,80.32,80.46,17646.0,80.0909,80.3103,80.081,80.2205,17646.0
2024-05-14 10:25:00,80.52,80.52,80.3,80.44,110140.0,80.2804,80.2804,80.061,80.2006,110140.0
2024-05-14 10:30:00,80.46,80.57,80.46,80.56,16265.0,80.2205,80.3302,80.2205,80.3202,16265.0
2024-05-14 10:35:00,80.55,80.59,80.5,80.53,10775.0,80.3103,80.3502,80.2604,80.2903,10775.0
2024-05-14 10:40:00,80.54,80.59,80.47,80.59,6847.0,80.3003,80.3502,80.2305,80.3502,6847.0
2024-05-14 10:45:00,80.59,80.62,80.53,80.6,7449.0,80.3502,80.3801,80.2903,80.3601,7449.0
2024-05-14 10:50:00,80.62,80.62,80.57,80.62,4094.0,80.3801,80.3801,80.3302,80.3801,4094.0
2024-05-14 10:55:00,80.63,80.69,80.61,80.67,17689.0,80.39,80.4499,80.3701,80.4299,17689.0
2024-05-14 11:00:00,80.68,80.7,80.63,80.65,4145.0,80.4399,80.4598,80.39,80.41,4145.0
2024-05-14 11:05:00,80.68,80.68,80.59,80.6,5445.0,80.4399,80.4399,80.3502,80.3601,5445.0
2024-05-14 11:10:00,80.6,80.65,80.59,80.63,5615.0,80.3601,80.41,80.3502,80.39,5615.0
2024-05-14 11:15:00,80.63,80.71,80.62,80.67,4017.0,80.39,80.4698,80.3801,80.4299,4017.0
2024-05-14 11:20:00,80.66,80.71,80.62,80.7,4018.0,80.4199,80.4698,80.3801,80.4598,4018.0
2024-05-14 11:25:00,80.73,80.75,80.69,80.72,10442.0,80.4897,80.5097,80.4499,80.4798,10442.0
2024-05-14 11:30:00,80.73,80.74,80.68,80.7,4252.0,80.4897,80.4997,80.4399,80.4598,4252.0
2024-05-14 11:35:00,80.69,80.77,80.69,80.75,3577.0,80.4499,80.5296,80.4499,80.5097,3577.0
2024-05-14 11:40:00,80.78,80.83,80.76,80.81,7988.0,80.5396,80.5894,80.5196,80.5695,7988.0
2024-05-14 11:45:00,80.78,80.85,80.78,80.82,22607.0,80.5396,80.6094,80.5396,80.5795,22607.0
2024-05-14 11:50:00,80.81,80.86,80.81,80.84,3324.0,80.5695,80.6194,80.5695,80.5994,3324.0
2024-05-14 11:55:00,80.83,80.86,80.79,80.8,6993.0,80.5894,80.6194,80.5496,80.5595,6993.0
2024-05-14 12:00:00,80.79,80.8,80.73,80.74,5688.0,80.5496,80.5595,80.4897,80.4997,5688.0
2024-05-14 12:05:00,80.75,80.78,80.73,80.74,4998.0,80.5097,80.5396,80.4897,80.4997,4998.0
2024-05-14 12:10:00,80.73,80.79,80.72,80.77,8783.0,80.4897,80.5496,80.4798,80.5296,8783.0
2024-05-14 12:15:00,80.77,80.77,80.71,80.72,10399.0,80.5296,80.5296,80.4698,80.4798,10399.0
2024-05-14 12:20:00,80.72,80.73,80.68,80.7,5680.0,80.4798,80.4897,80.4399,80.4598,5680.0
2024-05-14 12:25:00,80.71,80.85,80.7,80.79,38163.0,80.4698,80.6094,80.4598,80.5496,38163.0
2024-05-14 12:30:00,80.78,80.88,80.78,80.87,8447.0,80.5396,80.6393,80.5396,80.6293,8447.0
2024-05-14 12:35:00,80.86,80.91,80.86,80.9,3031.0,80.6194,80.6692,80.6194,80.6592,3031.0
2024-05-14 12:40:00,80.9,80.91,80.87,80.89,4685.0,80.6592,80.6692,80.6293,80.6493,4685.0
2024-05-14 12:45:00,80.88,80.89,80.86,80.88,5141.0,80.6393,80.6493,80.6194,80.6393,5141.0
2024-05-14 12:50:00,80.88,80.92,80.87,80.9,11292.0,80.6393,80.6792,80.6293,80.6592,11292.0
2024-05-14 12:55:00,80.89,80.96,80.89,80.96,4434.0,80.6493,80.7191,80.6493,80.7191,4434.0
2024-05-14 13:00:00,80.97,81.03,80.97,81.0,12346.0,80.729,80.7888,80.729,80.7589,12346.0
2024-05-14 13:05:00,80.99,81.01,80.93,80.94,6018.0,80.749,80.7689,80.6891,80.6991,6018.0
2024-05-14 13:10:00,80.94,80.94,80.9,80.93,3088.0,80.6991,80.6991,80.6592,80.6891,3088.0
2024-05-14 13:15:00,80.92,80.96,80.92,80.96,4235.0,80.6792,80.7191,80.6792,80.7191,4235.0
2024-05-14 13:20:00,80.98,80.98,80.9,80.96,4383.0,80.739,80.739,80.6592,80.7191,4383.0
2024-05-14 13:25:00,80.94,80.98,80.94,80.98,2564.0,80.6991,80.739,80.6991,80.739,2564.0
2024-05-14 13:30:00,81.0,81.0,80.75,80.75,11174.0,80.7589,80.7589,80.5097,80.5097,11174.0
2024-05-14 13:35:00,80.78,80.84,80.77,80.83,5554.0,80.5396,80.5994,80.5296,80.5894,5554.0
2024-05-14 13:40:00,80.83,80.89,80.83,80.89,56588.0,80.5894,80.6493,80.5894,80.6493,56588.0
2024-05-14 13:45:00,80.88,80.89,80.83,80.84,5085.0,80.6393,80.6493,80.5894,80.5994,5085.0
2024-05-14 13:50:00,80.85,80.88,80.79,80.88,4286.0,80.6094,80.6393,80.5496,80.6393,4286.0
2024-05-14 13:55:00,80.88,80.91,80.83,80.83,6266.0,80.6393,80.6692,80.5894,80.5894,6266.0
2024-05-14 14:00:00,80.82,80.87,80.82,80.86,5058.0,80.5795,80.6293,80.5795,80.6194,5058.0
2024-05-14 14:05:00,80.87,80.92,80.87,80.89,5118.0,80.6293,80.6792,80.6293,80.6493,5118.0
2024-05-14 14:10:00,80.9,80.94,80.89,80.9,12236.0,80.6592,80.6991,80.6493,80.6592,12236.0
2024-05-14 14:15:00,80.87,80.9,80.85,80.89,9709.0,80.6293,80.6592,80.6094,80.6493,9709.0
2024-05-14 14:20:00,80.88,80.9,80.84,80.9,10366.0,80.6393,80.6592,80.5994,80.6592,10366.0
2024-05-14 14:25:00,80.9,80.9,80.87,80.89,4406.0,80.6592,80.6592,80.6293,80.6493,4406.0
2024-05-14 14:30:00,80.89,80.9,80.83,80.88,16230.0,80.6493,80.6592,80.5894,80.6393,16230.0
2024-05-14 14:35:00,80.88,80.92,80.86,80.9,13401.0,80.6393,80.6792,80.6194,80.6592,13401.0
2024-05-14 14:40:00,80.9,80.96,80.9,80.93,13270.0,80.6592,80.7191,80.6592,80.6891,13270.0
2024-05-14 14:45:00,80.94,80.95,80.89,80.95,7333.0,80.6991,80.7091,80.6493,80.7091,7333.0
2024-05-14 14:50:00,80.94,80.95,80.93,80.95,5939.0,80.6991,80.7091,80.6891,80.7091,5939.0
2024-05-14 14:55:00,80.95,80.98,80.93,80.94,7823.0,80.7091,80.739,80.6891,80.6991,7823.0
2024-05-14 15:00:00,80.95,80.95,80.88,80.9,10137.0,80.7091,80.7091,80.6393,80.6592,10137.0
2024-05-14 15:05:00,80.89,80.9,80.87,80.9,9265.0,80.6493,80.6592,80.6293,80.6592,9265.0
2024-05-14 15:10:00,80.9,80.99,80.89,80.98,15003.0,80.6592,80.749,80.6493,80.739,15003.0
2024-05-14 15:15:00,80.97,80.98,80.91,80.96,9192.0,80.729,80.739,80.6692,80.7191,9192.0
2024-05-14 15:20:00,80.95,81.0,80.94,80.96,9814.0,80.7091,80.7589,80.6991,80.7191,9814.0
2024-05-14 15:25:00,80.96,80.98,80.96,80.97,8118.0,80.7191,80.739,80.7191,80.729,8118.0
2024-05-14 15:30:00,80.97,81.02,80.92,81.0,14495.0,80.729,80.7789,80.6792,80.7589,14495.0
2024-05-14 15:35:00,81.02,81.05,81.0,81.03,19014.0,80.7789,80.8088,80.7589,80.7888,19014.0
2024-05-14 15:40:00,81.03,81.03,80.95,81.02,25592.0,80.7888,80.7888,80.7091,80.7789,25592.0
2024-05-14 15:45:00,81.02,81.03,80.97,80.98,27557.0,80.7789,80.7888,80.729,80.739,27557.0
2024-05-14 15:50:00,80.98,81.09,80.98,81.02,96934.0,80.739,80.8487,80.739,80.7789,96934.0
2024-05-14 15:55:00,81.02,81.03,80.87,80.88,140409.0,80.7789,80.7888,80.6293,80.6393,140409.0
2024-05-15 09:30:00,81.0,81.73,80.95,81.49,49045.0,80.7589,81.4868,80.7091,81.2475,49045.0
2024-05-15 09:35:00,81.52,81.65,81.4,81.65,55775.0,81.2774,81.407,81.1577,81.407,55775.0
2024-05-15 09:40:00,81.59,81.7,81.51,81.55,6238.0,81.3472,81.4569,81.2674,81.3073,6238.0
2024-05-15 09:45:00,81.51,81.58,81.38,81.56,10544.0,81.2674,81.3372,81.1378,81.3173,10544.0
2024-05-15 09:50:00,81.58,81.58,81.4,81.4,9237.0,81.3372,81.3372,81.1577,81.1577,9237.0
2024-05-15 09:55:00,81.43,81.5,81.23,81.26,7166.0,81.1877,81.2574,80.9883,81.0182,7166.0
2024-05-15 10:00:00,81.27,81.31,81.18,81.3,14823.0,81.0281,81.068,80.9384,81.058,14823.0
2024-05-15 10:05:00,81.3,81.65,81.29,81.61,9173.0,81.058,81.407,81.0481,81.3671,9173.0
2024-05-15 10:10:00,81.61,81.61,81.4,81.43,24367.0,81.3671,81.3671,81.1577,81.1877,24367.0
2024-05-15 10:15:00,81.43,81.59,81.41,81.56,20871.0,81.1877,81.3472,81.1677,81.3173,20871.0
2024-05-15 10:20:00,81.56,81.75,81.55,81.65,29110.0,81.3173,81.5067,81.3073,81.407,29110.0
2024-05-15 10:25:00,81.68,81.81,81.66,81.77,40866.0,81.4369,81.5665,81.417,81.5266,40866.0
2024-05-15 10:30:00,81.77,81.91,81.72,81.89,9376.0,81.5266,81.6662,81.4768,81.6463,9376.0
2024-05-15 10:35:00,81.89,81.94,81.8,81.83,8942.0,81.6463,81.6961,81.5566,81.5865,8942.0
2024-05-15 10:40:00,81.81,81.96,81.81,81.94,4907.0,81.5665,81.7161,81.5665,81.6961,4907.0
2024-05-15 10:45:00,81.95,82.01,81.95,81.97,11598.0,81.7061,81.7659,81.7061,81.726,11598.0
2024-05-15 10:50:00,81.97,81.99,81.75,81.75,14576.0,81.726,81.746,81.5067,81.5067,14576.0
2024-05-15 10:55:00,81.77,81.82,81.71,81.76,8083.0,81.5266,81.5765,81.4668,81.5167,8083.0
2024-05-15 11:00:00,81.78,81.85,81.77,81.84,13661.0,81.5366,81.6064,81.5266,81.5964,13661.0
2024-05-15 11:05:00,81.84,81.99,81.82,81.98,31800.0,81.5964,81.746,81.5765,81.736,31800.0
2024-05-15 11:10:00,81.97,82.07,81.93,82.06,17352.0,81.726,81.8258,81.6862,81.8158,17352.0
2024-05-15 11:15:00,82.06,82.08,82.0,82.0,16322.0,81.8158,81.8357,81.756,81.756,16322.0
2024-05-15 11:20:00,82.0,82.0,81.93,81.95,15062.0,81.756,81.756,81.6862,81.7061,15062.0
2024-05-15 11:25:00,81.95,82.06,81.93,82.06,6656.0,81.7061,81.8158,81.6862,81.8158,6656.0
2024-05-15 11:30:00,82.08,82.1,82.0,82.02,7529.0,81.8357,81.8557,81.756,81.7759,7529.0
2024-05-15 11:35:00,82.01,82.02,81.94,81.98,12786.0,81.7659,81.7759,81.6961,81.736,12786.0
2024-05-15 11:40:00,82.0,82.22,81.98,82.14,113481.0,81.756,81.9753,81.736,81.8955,113481.0
2024-05-15 11:45:00,82.13,82.28,82.13,82.19,16355.0,81.8856,82.0351,81.8856,81.9454,16355.0
2024-05-15 11:50:00,82.19,82.19,82.1,82.11,7652.0,81.9454,81.9454,81.8557,81.8656,7652.0
2024-05-15 11:55:00,82.12,82.14,82.05,82.06,13566.0,81.8756,81.8955,81.8058,81.8158,13566.0
2024-05-15 12:00:00,82.05,82.13,82.0,82.11,22111.0,81.8058,81.8856,81.756,81.8656,22111.0
2024-05-15 12:05:00,82.11,82.19,82.1,82.19,9731.0,81.8656,81.9454,81.8557,81.9454,9731.0
2024-05-15 12:10:00,82.19,82.32,82.18,82.3,18085.0,81.9454,82.075,81.9354,82.0551,18085.0
2024-05-15 12:15:00,82.3,82.31,82.27,82.27,7356.0,82.0551,82.065,82.0252,82.0252,7356.0
2024-05-15 12:20:00,82.29,82.33,82.25,82.3,17800.0,82.0451,82.085,82.0052,82.0551,17800.0
2024-05-15 12:25:00,82.32,82.37,82.3,82.37,4483.0,82.075,82.1249,82.0551,82.1249,4483.0
2024-05-15 12:30:00,82.37,82.41,82.35,82.35,6660.0,82.1249,82.1647,82.1049,82.1049,6660.0
2024-05-15 12:35:00,82.36,82.54,82.36,82.45,23676.0,82.1149,82.2944,82.1149,82.2046,23676.0
2024-05-15 12:40:00,82.45,82.48,82.43,82.46,12436.0,82.2046,82.2345,82.1847,82.2146,12436.0
2024-05-15 12:45:00,82.45,82.49,82.43,82.46,10860.0,82.2046,82.2445,82.1847,82.2146,10860.0
2024-05-15 12:50:00,82.45,82.49,82.45,82.48,9386.0,82.2046,82.2445,82.2046,82.2345,9386.0
2024-05-15 12:55:00,82.48,82.51,82.44,82.48,17627.0,82.2345,82.2644,82.1946,82.2345,17627.0
2024-05-15 13:00:00,82.48,82.49,82.41,82.43,7846.0,82.2345,82.2445,82.1647,82.1847,7846.0
2024-05-15 13:05:00,82.42,82.44,82.33,82.33,11338.0,82.1747,82.1946,82.085,82.085,11338.0
2024-05-15 13:10:00,82.34,82.37,82.3,82.35,6693.0,82.0949,82.1249,82.0551,82.1049,6693.0
2024-05-15 13:15:00,82.36,82.37,82.33,82.33,7808.0,82.1149,82.1249,82.085,82.085,7808.0
2024-05-15 13:20:00,82.33,82.35,82.27,82.35,13917.0,82.085,82.1049,82.0252,82.1049,13917.0
2024-05-15 13:25:00,82.36,82.41,82.35,82.38,8673.0,82.1149,82.1647,82.1049,82.1348,8673.0
2024-05-15 13:30:00,82.38,82.4,82.36,82.4,7610.0,82.1348,82.1548,82.1149,82.1548,7610.0
2024-05-15 13:35:00,82.41,82.44,82.38,82.39,15944.0,82.1647,82.1946,82.1348,82.1448,15944.0
2024-05-15 13:40:00,82.39,82.47,82.36,82.47,24997.0,82.1448,82.2246,82.1149,82.2246,24997.0
2024-05-15 13:45:00,82.49,82.49,82.36,82.38,11414.0,82.2445,82.2445,82.1149,82.1348,11414.0
2024-05-15 13:50:00,82.38,82.43,82.38,82.41,9081.0,82.1348,82.1847,82.1348,82.1647,9081.0
2024-05-15 13:55:00,82.4,82.54,82.39,82.47,26680.0,82.1548,82.2944,82.1448,82.2246,26680.0
2024-05-15 14:00:00,82.46,82.56,82.46,82.56,8514.0,82.2146,82.3143,82.2146,82.3143,8514.0
2024-05-15 14:05:00,82.57,82.63,82.54,82.61,17354.0,82.3243,82.3841,82.2944,82.3641,17354.0
2024-05-15 14:10:00,82.62,82.64,82.56,82.56,11850.0,82.3741,82.3941,82.3143,82.3143,11850.0
2024-05-15 14:15:00,82.57,82.58,82.39,82.48,14723.0,82.3243,82.3342,82.1448,82.2345,14723.0
2024-05-15 14:20:00,82.49,82.52,82.43,82.51,10137.0,82.2445,82.2744,82.1847,82.2644,10137.0
2024-05-15 14:25:00,82.51,82.56,82.46,82.52,22718.0,82.2644,82.3143,82.2146,82.2744,22718.0
2024-05-15 14:30:00,82.53,82.54,82.48,82.48,9182.0,82.2844,82.2944,82.2345,82.2345,9182.0
2024-05-15 14:35:00,82.48,82.53,82.46,82.53,14211.0,82.2345,82.2844,82.2146,82.2844,14211.0
2024-05-15 14:40:00,82.52,82.52,82.47,82.47,23208.0,82.2744,82.2744,82.2246,82.2246,23208.0
2024-05-15 14:45:00,82.47,82.58,82.45,82.58,76555.0,82.2246,82.3342,82.2046,82.3342,76555.0
2024-05-15 14:50:00,82.58,82.66,82.57,82.61,19924.0,82.3342,82.414,82.3243,82.3641,19924.0
2024-05-15 14:55:00,82.62,82.64,82.57,82.57,23043.0,82.3741,82.3941,82.3243,82.3243,23043.0
2024-05-15 15:00:00,82.56,82.57,82.5,82.55,12967.0,82.3143,82.3243,82.2545,82.3043,12967.0
2024-05-15 15:05:00,82.55,82.66,82.55,82.62,15958.0,82.3043,82.414,82.3043,82.3741,15958.0
2024-05-15 15:10:00,82.61,82.66,82.58,82.61,15924.0,82.3641,82.414,82.3342,82.3641,15924.0
2024-05-15 15:15:00,82.61,82.62,82.57,82.57,14263.0,82.3641,82.3741,82.3243,82.3243,14263.0
2024-05-15 15:20:00,82.58,82.63,82.58,82.59,19211.0,82.3342,82.3841,82.3342,82.3442,19211.0
2024-05-15 15:25:00,82.58,82.6,82.46,82.46,14976.0,82.3342,82.3542,82.2146,82.2146,14976.0
2024-05-15 15:30:00,82.46,82.52,82.4,82.5,22668.0,82.2146,82.2744,82.1548,82.2545,22668.0
2024-05-15 15:35:00,82.51,82.51,82.43,82.49,25728.0,82.2644,82.2644,82.1847,82.2445,25728.0
2024-05-15 15:40:00,82.49,82.56,82.48,82.49,28853.0,82.2445,82.3143,82.2345,82.2445,28853.0
2024-05-15 15:45:00,82.48,82.6,82.45,82.53,66981.0,82.2345,82.3542,82.2046,82.2844,66981.0
2024-05-15 15:50:00,82.53,82.63,82.45,82.63,70731.0,82.2844,82.3841,82.2046,82.3841,70731.0
2024-05-15 15:55:00,82.63,82.84,82.58,82.79,178968.0,82.3841,82.5935,82.3342,82.5436,178968.0
2024-05-16 09:30:00,82.76,82.98,82.54,82.92,38063.0,82.5137,82.733,82.2944,82.6732,38063.0
2024-05-16 09:35:00,82.98,83.01,82.82,82.97,15607.0,82.733,82.763,82.5735,82.7231,15607.0
2024-05-16 09:40:00,82.94,83.02,82.91,83.02,6983.0,82.6932,82.7729,82.6633,82.7729,6983.0
2024-05-16 09:45:00,83.0,83.06,82.95,83.03,11182.0,82.753,82.8128,82.7031,82.7829,11182.0
2024-05-16 09:50:00,83.06,83.1,82.97,83.02,12535.0,82.8128,82.8527,82.7231,82.7729,12535.0
2024-05-16 09:55:00,83.02,83.05,82.89,83.02,14696.0,82.7729,82.8028,82.6433,82.7729,14696.0
2024-05-16 10:00:00,83.02,83.06,82.79,82.93,11055.0,82.7729,82.8128,82.5436,82.6832,11055.0
2024-05-16 10:05:00,82.92,82.95,82.75,82.95,29326.0,82.6732,82.7031,82.5037,82.7031,29326.0
2024-05-16 10:10:00,83.02,83.03,82.99,83.01,17773.0,82.7729,82.7829,82.743,82.763,17773.0
2024-05-16 10:15:00,83.01,83.17,83.01,83.07,33123.0,82.763,82.9225,82.763,82.8228,33123.0
2024-05-16 10:20:00,83.07,83.07,82.98,83.0,12721.0,82.8228,82.8228,82.733,82.753,12721.0
2024-05-16 10:25:00,83.01,83.01,82.81,82.82,10464.0,82.763,82.763,82.5635,82.5735,10464.0
2024-05-16 10:30:00,82.83,82.95,82.83,82.9,13806.0,82.5835,82.7031,82.5835,82.6533,13806.0
2024-05-16 10:35:00,82.9,82.96,82.89,82.9,6916.0,82.6533,82.7131,82.6433,82.6533,6916.0
2024-05-16 10:40:00,82.87,83.05,82.86,83.0,9082.0,82.6234,82.8028,82.6134,82.753,9082.0
2024-05-16 10:45:00,82.99,83.02,82.97,82.98,7921.0,82.743,82.7729,82.7231,82.733,7921.0
2024-05-16 10:50:00,82.97,83.01,82.91,82.99,7960.0,82.7231,82.763,82.6633,82.743,7960.0
2024-05-16 10:55:00,83.0,83.04,82.9,82.93,16191.0,82.753,82.7929,82.6533,82.6832,16191.0
2024-05-16 11:00:00,82.95,82.97,82.84,82.88,18377.0,82.7031,82.7231,82.5935,82.6333,18377.0
2024-05-16 11:05:00,82.9,82.91,82.81,82.91,8429.0,82.6533,82.6633,82.5635,82.6633,8429.0
2024-05-16 11:10:00,82.9,82.92,82.78,82.81,63467.0,82.6533,82.6732,82.5336,82.5635,63467.0
2024-05-16 11:15:00,82.8,82.93,82.8,82.92,9473.0,82.5536,82.6832,82.5536,82.6732,9473.0
2024-05-16 11:20:00,82.91,82.99,82.88,82.98,10494.0,82.6633,82.743,82.6333,82.733,10494.0
2024-05-16 11:25:00,83.01,83.09,82.97,83.03,7037.0,82.763,82.8427,82.7231,82.7829,7037.0
2024-05-16 11:30:00,83.02,83.05,82.97,83.01,13126.0,82.7729,82.8028,82.7231,82.763,13126.0
2024-05-16 11:35:00,83.0,83.05,82.98,83.05,12151.0,82.753,82.8028,82.733,82.8028,12151.0
2024-05-16 11:40:00,83.06,83.06,83.0,83.0,14256.0,82.8128,82.8128,82.753,82.753,14256.0
2024-05-16 11:45:00,83.01,83.02,82.94,82.97,10811.0,82.763,82.7729,82.6932,82.7231,10811.0
2024-05-16 11:50:00,82.97,82.98,82.93,82.93,9866.0,82.7231,82.733,82.6832,82.6832,9866.0
2024-05-16 11:55:00,82.94,82.94,82.88,82.92,13153.0,82.6932,82.6932,82.6333,82.6732,13153.0
2024-05-16 12:00:00,82.91,82.95,82.83,82.95,26802.0,82.6633,82.7031,82.5835,82.7031,26802.0
2024-05-16 12:05:00,82.93,82.95,82.88,82.94,9996.0,82.6832,82.7031,82.6333,82.6932,9996.0
2024-05-16 12:10:00,82.94,82.96,82.79,82.83,41657.0,82.6932,82.7131,82.5436,82.5835,41657.0
2024-05-16 12:15:00,82.84,82.89,82.79,82.88,5518.0,82.5935,82.6433,82.5436,82.6333,5518.0
2024-05-16 12:20:00,82.87,82.91,82.84,82.9,8413.0,82.6234,82.6633,82.5935,82.6533,8413.0
2024-05-16 12:25:00,82.9,82.9,82.85,82.85,4301.0,82.6533,82.6533,82.6034,82.6034,4301.0
2024-05-16 12:30:00,82.84,82.9,82.84,82.9,6452.0,82.5935,82.6533,82.5935,82.6533,6452.0
2024-05-16 12:35:00,82.89,82.92,82.87,82.91,10606.0,82.6433,82.6732,82.6234,82.6633,10606.0
2024-05-16 12:40:00,82.92,82.95,82.9,82.94,7063.0,82.6732,82.7031,82.6533,82.6932,7063.0
2024-05-16 12:45:00,82.94,82.96,82.88,82.96,8870.0,82.6932,82.7131,82.6333,82.7131,8870.0
2024-05-16 12:50:00,82.97,83.02,82.96,83.01,6850.0,82.7231,82.7729,82.7131,82.763,6850.0
2024-05-16 12:55:00,82.99,83.01,82.93,82.97,11265.0,82.743,82.763,82.6832,82.7231,11265.0
2024-05-16 13:00:00,82.97,82.99,82.93,82.96,8389.0,82.7231,82.743,82.6832,82.7131,8389.0
2024-05-16 13:05:00,82.97,83.02,82.96,83.01,6262.0,82.7231,82.7729,82.7131,82.763,6262.0
2024-05-16 13:10:00,83.01,83.05,83.01,83.03,52912.0,82.763,82.8028,82.763,82.7829,52912.0
2024-05-16 13:15:00,83.03,83.06,82.92,82.92,12616.0,82.7829,82.8128,82.6732,82.6732,12616.0
2024-05-16 13:20:00,82.94,82.94,82.77,82.78,10443.0,82.6932,82.6932,82.5237,82.5336,10443.0
2024-05-16 13:25:00,82.78,82.88,82.74,82.8,7351.0,82.5336,82.6333,82.4938,82.5536,7351.0
2024-05-16 13:30:00,82.8,82.82,82.78,82.81,5670.0,82.5536,82.5735,82.5336,82.5635,5670.0
2024-05-16 13:35:00,82.8,82.8,82.75,82.8,10154.0,82.5536,82.5536,82.5037,82.5536,10154.0
2024-05-16 13:40:00,82.81,82.82,82.68,82.76,8872.0,82.5635,82.5735,82.4339,82.5137,8872.0
2024-05-16 13:45:00,82.75,82.76,82.69,82.7,7656.0,82.5037,82.5137,82.4439,82.4539,7656.0
2024-05-16 13:50:00,82.72,82.75,82.69,82.74,9875.0,82.4738,82.5037,82.4439,82.4938,9875.0
2024-05-16 13:55:00,82.74,82.78,82.73,82.76,6183.0,82.4938,82.5336,82.4838,82.5137,6183.0
2024-05-16 14:00:00,82.78,82.8,82.76,82.8,4230.0,82.5336,82.5536,82.5137,82.5536,4230.0
2024-05-16 14:05:00,82.8,82.88,82.72,82.87,91194.0,82.5536,82.6333,82.4738,82.6234,91194.0
2024-05-16 14:10:00,82.87,82.87,82.77,82.78,35473.0,82.6234,82.6234,82.5237,82.5336,35473.0
2024-05-16 14:15:00,82.79,82.83,82.76,82.78,9359.0,82.5436,82.5835,82.5137,82.5336,9359.0
2024-05-16 14:20:00,82.8,82.9,82.8,82.88,8503.0,82.5536,82.6533,82.5536,82.6333,8503.0
2024-05-16 14:25:00,82.88,82.89,82.83,82.84,13923.0,82.6333,82.6433,82.5835,82.5935,13923.0
2024-05-16 14:30:00,82.85,82.91,82.85,82.86,6645.0,82.6034,82.6633,82.6034,82.6134,6645.0
2024-05-16 14:35:00,82.86,82.9,82.85,82.88,6375.0,82.6134,82.6533,82.6034,82.6333,6375.0
2024-05-16 14:40:00,82.89,82.94,82.89,82.9,9928.0,82.6433,82.6932,82.6433,82.6533,9928.0
2024-05-16 14:45:00,82.92,82.94,82.91,82.93,5116.0,82.6732,82.6932,82.6633,82.6832,5116.0
2024-05-16 14:50:00,82.95,82.97,82.92,82.93,10826.0,82.7031,82.7231,82.6732,82.6832,10826.0
2024-05-16 14:55:00,82.93,82.93,82.83,82.87,8738.0,82.6832,82.6832,82.5835,82.6234,8738.0
2024-05-16 15:00:00,82.88,82.95,82.88,82.95,6026.0,82.6333,82.7031,82.6333,82.7031,6026.0
2024-05-16 15:05:00,82.95,83.04,82.92,82.97,118713.0,82.7031,82.7929,82.6732,82.7231,118713.0
2024-05-16 15:10:00,82.96,82.99,82.94,82.95,21308.0,82.7131,82.743,82.6932,82.7031,21308.0
2024-05-16 15:15:00,82.96,82.96,82.89,82.95,14071.0,82.7131,82.7131,82.6433,82.7031,14071.0
2024-05-16 15:20:00,82.96,82.96,82.91,82.91,36138.0,82.7131,82.7131,82.6633,82.6633,36138.0
2024-05-16 15:25:00,82.91,82.94,82.91,82.92,9057.0,82.6633,82.6932,82.6633,82.6732,9057.0
2024-05-16 15:30:00,82.91,82.91,82.84,82.9,15849.0,82.6633,82.6633,82.5935,82.6533,15849.0
2024-05-16 15:35:00,82.89,82.9,82.77,82.79,86344.0,82.6433,82.6533,82.5237,82.5436,86344.0
2024-05-16 15:40:00,82.8,82.88,82.78,82.88,41715.0,82.5536,82.6333,82.5336,82.6333,41715.0
2024-05-16 15:45:00,82.88,82.88,82.73,82.75,28191.0,82.6333,82.6333,82.4838,82.5037,28191.0
2024-05-16 15:50:00,82.75,82.89,82.74,82.89,49824.0,82.5037,82.6433,82.4938,82.6433,49824.0
2024-05-16 15:55:00,82.88,82.88,82.54,82.56,193085.0,82.6333,82.6333,82.2944,82.3143,193085.0
2024-05-17 09:30:00,83.01,83.07,82.71,82.99,56693.0,82.763,82.8228,82.4638,82.743,56693.0
2024-05-17 09:35:00,82.91,82.97,82.8,82.8,2265.0,82.6633,82.7231,82.5536,82.5536,2265.0
2024-05-17 09:40:00,82.88,82.91,82.78,82.89,7698.0,82.6333,82.6633,82.5336,82.6433,7698.0
2024-05-17 09:45:00,82.84,82.89,82.76,82.86,5540.0,82.5935,82.6433,82.5137,82.6134,5540.0
2024-05-17 09:50:00,82.85,83.0,82.81,82.98,3369.0,82.6034,82.753,82.5635,82.733,3369.0
2024-05-17 09:55:00,82.95,82.98,82.91,82.94,6080.0,82.7031,82.733,82.6633,82.6932,6080.0
2024-05-17 10:00:00,82.92,82.92,82.77,82.78,3724.0,82.6732,82.6732,82.5237,82.5336,3724.0
2024-05-17 10:05:00,82.76,82.81,82.54,82.55,6041.0,82.5137,82.5635,82.2944,82.3043,6041.0
2024-05-17 10:10:00,82.53,82.53,82.45,82.52,12305.0,82.2844,82.2844,82.2046,82.2744,12305.0
2024-05-17 10:15:00,82.55,82.62,82.54,82.59,4541.0,82.3043,82.3741,82.2944,82.3442,4541.0
2024-05-17 10:20:00,82.6,82.67,82.57,82.67,4080.0,82.3542,82.424,82.3243,82.424,4080.0
2024-05-17 10:25:00,82.72,82.74,82.62,82.7,5139.0,82.4738,82.4938,82.3741,82.4539,5139.0
2024-05-17 10:30:00,82.69,82.7,82.65,82.65,3456.0,82.4439,82.4539,82.404,82.404,3456.0
2024-05-17 10:35:00,82.66,82.73,82.57,82.63,6159.0,82.414,82.4838,82.3243,82.3841,6159.0
2024-05-17 10:40:00,82.64,82.65,82.56,82.6,3393.0,82.3941,82.404,82.3143,82.3542,3393.0
2024-05-17 10:45:00,82.6,82.63,82.58,82.58,5203.0,82.3542,82.3841,82.3342,82.3342,5203.0
2024-05-17 10:50:00,82.57,82.57,82.48,82.52,2410.0,82.3243,82.3243,82.2345,82.2744,2410.0
2024-05-17 10:55:00,82.49,82.53,82.38,82.38,5752.0,82.2445,82.2844,82.1348,82.1348,5752.0
2024-05-17 11:00:00,82.43,82.43,82.28,82.28,5916.0,82.1847,82.1847,82.0351,82.0351,5916.0
2024-05-17 11:05:00,82.31,82.35,82.28,82.35,17929.0,82.065,82.1049,82.0351,82.1049,17929.0
2024-05-17 11:10:00,82.36,82.41,82.35,82.38,7685.0,82.1149,82.1647,82.1049,82.1348,7685.0
2024-05-17 11:15:00,82.39,82.46,82.38,82.44,8708.0,82.1448,82.2146,82.1348,82.1946,8708.0
2024-05-17 11:20:00,82.43,82.43,82.34,82.34,4332.0,82.1847,82.1847,82.0949,82.0949,4332.0
2024-05-17 11:25:00,82.34,82.42,82.33,82.4,6981.0,82.0949,82.1747,82.085,82.1548,6981.0
2024-05-17 11:30:00,82.41,82.43,82.37,82.39,7444.0,82.1647,82.1847,82.1249,82.1448,7444.0
2024-05-17 11:35:00,82.39,82.41,82.29,82.29,6357.0,82.1448,82.1647,82.0451,82.0451,6357.0
2024-05-17 11:40:00,82.31,82.34,82.26,82.31,5952.0,82.065,82.0949,82.0152,82.065,5952.0
2024-05-17 11:45:00,82.32,82.33,82.27,82.27,5559.0,82.075,82.085,82.0252,82.0252,5559.0
2024-05-17 11:50:00,82.28,82.38,82.26,82.36,7014.0,82.0351,82.1348,82.0152,82.1149,7014.0
2024-05-17 11:55:00,82.35,82.4,82.34,82.38,4714.0,82.1049,82.1548,82.0949,82.1348,4714.0
2024-05-17 12:00:00,82.38,82.41,82.36,82.41,3679.0,82.1348,82.1647,82.1149,82.1647,3679.0
2024-05-17 12:05:00,82.4,82.4,82.32,82.38,5134.0,82.1548,82.1548,82.075,82.1348,5134.0
2024-05-17 12:10:00,82.38,82.41,82.35,82.4,11596.0,82.1348,82.1647,82.1049,82.1548,11596.0
2024-05-17 12:15:00,82.41,82.5,82.4,82.45,6089.0,82.1647,82.2545,82.1548,82.2046,6089.0
2024-05-17 12:20:00,82.46,82.46,82.38,82.4,5191.0,82.2146,82.2146,82.1348,82.1548,5191.0
2024-05-17 12:25:00,82.42,82.47,82.42,82.46,3550.0,82.1747,82.2246,82.1747,82.2146,3550.0
2024-05-17 12:30:00,82.47,82.49,82.43,82.46,4725.0,82.2246,82.2445,82.1847,82.2146,4725.0
2024-05-17 12:35:00,82.46,82.48,82.44,82.48,3323.0,82.2146,82.2345,82.1946,82.2345,3323.0
2024-05-17 12:40:00,82.46,82.53,82.42,82.52,7376.0,82.2146,82.2844,82.1747,82.2744,7376.0
2024-05-17 12:45:00,82.52,82.52,82.41,82.47,4787.0,82.2744,82.2744,82.1647,82.2246,4787.0
2024-05-17 12:50:00,82.48,82.52,82.46,82.51,8236.0,82.2345,82.2744,82.2146,82.2644,8236.0
2024-05-17 12:55:00,82.51,82.59,82.5,82.58,6484.0,82.2644,82.3442,82.2545,82.3342,6484.0
2024-05-17 13:00:00,82.58,82.6,82.55,82.58,4972.0,82.3342,82.3542,82.3043,82.3342,4972.0
2024-05-17 13:05:00,82.58,82.58,82.55,82.58,3994.0,82.3342,82.3342,82.3043,82.3342,3994.0
2024-05-17 13:10:00,82.61,82.61,82.57,82.58,3624.0,82.3641,82.3641,82.3243,82.3342,3624.0
2024-05-17 13:15:00,82.58,82.59,82.52,82.55,5542.0,82.3342,82.3442,82.2744,82.3043,5542.0
2024-05-17 13:20:00,82.54,82.56,82.51,82.51,3879.0,82.2944,82.3143,82.2644,82.2644,3879.0
2024-05-17 13:25:00,82.49,82.5,82.45,82.47,6223.0,82.2445,82.2545,82.2046,82.2246,6223.0
2024-05-17 13:30:00,82.48,82.54,82.47,82.54,6229.0,82.2345,82.2944,82.2246,82.2944,6229.0
2024-05-17 13:35:00,82.53,82.61,82.52,82.6,5224.0,82.2844,82.3641,82.2744,82.3542,5224.0
2024-05-17 13:40:00,82.59,82.64,82.57,82.63,2696.0,82.3442,82.3941,82.3243,82.3841,2696.0
2024-05-17 13:45:00,82.63,82.64,82.59,82.64,5521.0,82.3841,82.3941,82.3442,82.3941,5521.0
2024-05-17 13:50:00,82.63,82.67,82.63,82.66,3240.0,82.3841,82.424,82.3841,82.414,3240.0
2024-05-17 13:55:00,82.66,82.69,82.65,82.66,2979.0,82.414,82.4439,82.404,82.414,2979.0
2024-05-17 14:00:00,82.65,82.65,82.6,82.62,3738.0,82.404,82.404,82.3542,82.3741,3738.0
2024-05-17 14:05:00,82.61,82.7,82.61,82.64,4049.0,82.3641,82.4539,82.3641,82.3941,4049.0
2024-05-17 14:10:00,82.62,82.64,82.53,82.53,5847.0,82.3741,82.3941,82.2844,82.2844,5847.0
2024-05-17 14:15:00,82.54,82.62,82.52,82.6,20625.0,82.2944,82.3741,82.2744,82.3542,20625.0
2024-05-17 14:20:00,82.59,82.6,82.51,82.57,4860.0,82.3442,82.3542,82.2644,82.3243,4860.0
2024-05-17 14:25:00,82.63,82.64,82.6,82.62,2771.0,82.3841,82.3941,82.3542,82.3741,2771.0
2024-05-17 14:30:00,82.62,82.65,82.62,82.63,3026.0,82.3741,82.404,82.3741,82.3841,3026.0
2024-05-17 14:35:00,82.65,82.68,82.65,82.66,6304.0,82.404,82.4339,82.404,82.414,6304.0
2024-05-17 14:40:00,82.65,82.65,82.62,82.62,4464.0,82.404,82.404,82.3741,82.3741,4464.0
2024-05-17 14:45:00,82.63,82.68,82.6,82.65,4527.0,82.3841,82.4339,82.3542,82.404,4527.0
2024-05-17 14:50:00,82.65,82.71,82.62,82.7,3314.0,82.404,82.4638,82.3741,82.4539,3314.0
2024-05-17 14:55:00,82.7,82.72,82.66,82.66,6063.0,82.4539,82.4738,82.414,82.414,6063.0
2024-05-17 15:00:00,82.68,82.74,82.67,82.74,4658.0,82.4339,82.4938,82.424,82.4938,4658.0
2024-05-17 15:05:00,82.74,82.75,82.71,82.73,5284.0,82.4938,82.5037,82.4638,82.4838,5284.0
2024-05-17 15:10:00,82.73,82.78,82.72,82.78,6900.0,82.4838,82.5336,82.4738,82.5336,6900.0
2024-05-17 15:15:00,82.8,82.85,82.8,82.85,8858.0,82.5536,82.6034,82.5536,82.6034,8858.0
2024-05-17 15:20:00,82.86,82.91,82.85,82.91,7210.0,82.6134,82.6633,82.6034,82.6633,7210.0
2024-05-17 15:25:00,82.92,82.92,82.86,82.88,7405.0,82.6732,82.6732,82.6134,82.6333,7405.0
2024-05-17 15:30:00,82.88,82.88,82.84,82.84,10721.0,82.6333,82.6333,82.5935,82.5935,10721.0
2024-05-17 15:35:00,82.84,82.88,82.82,82.88,4421.0,82.5935,82.6333,82.5735,82.6333,4421.0
2024-05-17 15:40:00,82.88,82.89,82.84,82.86,9665.0,82.6333,82.6433,82.5935,82.6134,9665.0
2024-05-17 15:45:00,82.87,82.88,82.84,82.87,17013.0,82.6234,82.6333,82.5935,82.6234,17013.0
2024-05-17 15:50:00,82.87,82.93,82.81,82.91,34684.0,82.6234,82.6832,82.5635,82.6633,34684.0
2024-05-17 15:55:00,82.91,82.96,82.88,82.94,117414.0,82.6633,82.7131,82.6333,82.6932,117414.0
2024-05-20 09:30:00,83.21,83.75,83.21,83.74,25524.0,82.9624,83.5008,82.9624,83.4908,25524.0
2024-05-20 09:35:00,83.72,83.95,83.65,83.67,7825.0,83.4708,83.7002,83.401,83.421,7825.0
2024-05-20 09:40:00,83.69,83.89,83.69,83.87,2100.0,83.4409,83.6403,83.4409,83.6204,2100.0
2024-05-20 09:45:00,83.84,84.0,83.76,83.8,19005.0,83.5905,83.75,83.5107,83.5506,19005.0
2024-05-20 09:50:00,83.84,83.85,83.63,83.66,8846.0,83.5905,83.6005,83.3811,83.411,8846.0
2024-05-20 09:55:00,83.62,83.73,83.62,83.71,6514.0,83.3711,83.4808,83.3711,83.4609,6514.0
2024-05-20 10:00:00,83.73,83.74,83.5,83.52,10148.0,83.4808,83.4908,83.2515,83.2714,10148.0
2024-05-20 10:05:00,83.58,83.79,83.55,83.77,12302.0,83.3313,83.5406,83.3013,83.5207,12302.0
2024-05-20 10:10:00,83.76,83.86,83.73,83.85,9152.0,83.5107,83.6104,83.4808,83.6005,9152.0
2024-05-20 10:15:00,83.85,83.98,83.77,83.93,15067.0,83.6005,83.7301,83.5207,83.6802,15067.0
2024-05-20 10:20:00,83.94,84.0,83.91,83.94,6870.0,83.6902,83.75,83.6603,83.6902,6870.0
2024-05-20 10:25:00,83.92,83.92,83.82,83.86,5236.0,83.6702,83.6702,83.5705,83.6104,5236.0
2024-05-20 10:30:00,83.86,83.91,83.82,83.9,3328.0,83.6104,83.6603,83.5705,83.6503,3328.0
2024-05-20 10:35:00,83.88,83.95,83.86,83.93,2471.0,83.6304,83.7002,83.6104,83.6802,2471.0
2024-05-20 10:40:00,83.93,83.96,83.93,83.93,3756.0,83.6802,83.7101,83.6802,83.6802,3756.0
2024-05-20 10:45:00,83.93,84.02,83.93,84.01,4542.0,83.6802,83.7699,83.6802,83.76,4542.0
2024-05-20 10:50:00,84.01,84.01,83.94,84.0,5491.0,83.76,83.76,83.6902,83.75,5491.0
2024-05-20 10:55:00,84.0,84.02,83.92,83.97,8212.0,83.75,83.7699,83.6702,83.7201,8212.0
2024-05-20 11:00:00,83.97,83.97,83.83,83.84,6047.0,83.7201,83.7201,83.5805,83.5905,6047.0
2024-05-20 11:05:00,83.84,83.84,83.64,83.7,11077.0,83.5905,83.5905,83.3911,83.4509,11077.0
2024-05-20 11:10:00,83.7,83.78,83.7,83.78,6412.0,83.4509,83.5307,83.4509,83.5307,6412.0
2024-05-20 11:15:00,83.79,83.87,83.78,83.81,5381.0,83.5406,83.6204,83.5307,83.5606,5381.0
2024-05-20 11:20:00,83.79,83.79,83.7,83.73,6324.0,83.5406,83.5406,83.4509,83.4808,6324.0
2024-05-20 11:25:00,83.74,83.8,83.73,83.79,3494.0,83.4908,83.5506,83.4808,83.5406,3494.0
2024-05-20 11:30:00,83.8,83.84,83.77,83.83,6633.0,83.5506,83.5905,83.5207,83.5805,6633.0
2024-05-20 11:35:00,83.82,83.83,83.79,83.79,1694.0,83.5705,83.5805,83.5406,83.5406,1694.0
2024-05-20 11:40:00,83.78,83.78,83.69,83.7,1388.0,83.5307,83.5307,83.4409,83.4509,1388.0
2024-05-20 11:45:00,83.69,83.78,83.68,83.78,2114.0,83.4409,83.5307,83.431,83.5307,2114.0
2024-05-20 11:50:00,83.75,83.81,83.75,83.81,1203.0,83.5008,83.5606,83.5008,83.5606,1203.0
2024-05-20 11:55:00,83.79,83.84,83.76,83.83,3475.0,83.5406,83.5905,83.5107,83.5805,3475.0
2024-05-20 12:00:00,83.81,83.86,83.81,83.86,7513.0,83.5606,83.6104,83.5606,83.6104,7513.0
2024-05-20 12:05:00,83.87,83.87,83.81,83.82,1868.0,83.6204,83.6204,83.5606,83.5705,1868.0
2024-05-20 12:10:00,83.78,83.83,83.76,83.83,1487.0,83.5307,83.5805,83.5107,83.5805,1487.0
2024-05-20 12:15:00,83.81,83.84,83.77,83.8,1966.0,83.5606,83.5905,83.5207,83.5506,1966.0
2024-05-20 12:20:00,83.8,83.8,83.78,83.79,2051.0,83.5506,83.5506,83.5307,83.5406,2051.0
2024-05-20 12:25:00,83.79,83.82,83.77,83.81,3073.0,83.5406,83.5705,83.5207,83.5606,3073.0
2024-05-20 12:30:00,83.8,83.8,83.7,83.72,3028.0,83.5506,83.5506,83.4509,83.4708,3028.0
2024-05-20 12:35:00,83.72,83.73,83.67,83.72,3408.0,83.4708,83.4808,83.421,83.4708,3408.0
2024-05-20 12:40:00,83.7,83.71,83.67,83.71,1223.0,83.4509,83.4609,83.421,83.4609,1223.0
2024-05-20 12:45:00,83.7,83.87,83.67,83.87,10798.0,83.4509,83.6204,83.421,83.6204,10798.0
2024-05-20 12:50:00,83.9,83.98,83.9,83.92,11639.0,83.6503,83.7301,83.6503,83.6702,11639.0
2024-05-20 12:55:00,83.93,83.97,83.92,83.97,6154.0,83.6802,83.7201,83.6702,83.7201,6154.0
2024-05-20 13:00:00,83.95,83.97,83.91,83.95,8799.0,83.7002,83.7201,83.6603,83.7002,8799.0
2024-05-20 13:05:00,83.96,83.97,83.93,83.94,13797.0,83.7101,83.7201,83.6802,83.6902,13797.0
2024-05-20 13:10:00,83.96,84.0,83.94,84.0,6630.0,83.7101,83.75,83.6902,83.75,6630.0
2024-05-20 13:15:00,84.0,84.01,83.91,83.95,8636.0,83.75,83.76,83.6603,83.7002,8636.0
2024-05-20 13:20:00,83.95,83.96,83.92,83.93,5152.0,83.7002,83.7101,83.6702,83.6802,5152.0
2024-05-20 13:25:00,83.94,83.96,83.82,83.87,4673.0,83.6902,83.7101,83.5705,83.6204,4673.0
2024-05-20 13:30:00,83.81,83.9,83.79,83.9,5764.0,83.5606,83.6503,83.5406,83.6503,5764.0
2024-05-20 13:35:00,83.88,83.97,83.87,83.97,2170.0,83.6304,83.7201,83.6204,83.7201,2170.0
2024-05-20 13:40:00,83.99,84.02,83.97,83.99,6148.0,83.74,83.7699,83.7201,83.74,6148.0
2024-05-20 13:45:00,83.99,84.0,83.89,83.98,28435.0,83.74,83.75,83.6403,83.7301,28435.0
2024-05-20 13:50:00,83.98,84.02,83.95,83.98,12222.0,83.7301,83.7699,83.7002,83.7301,12222.0
2024-05-20 13:55:00,83.97,83.98,83.91,83.91,2962.0,83.7201,83.7301,83.6603,83.6603,2962.0
2024-05-20 14:00:00,83.91,83.92,83.84,83.84,1846.0,83.6603,83.6702,83.5905,83.5905,1846.0
2024-05-20 14:05:00,83.85,83.9,83.82,83.9,10966.0,83.6005,83.6503,83.5705,83.6503,10966.0
2024-05-20 14:10:00,83.9,83.9,83.83,83.87,6950.0,83.6503,83.6503,83.5805,83.6204,6950.0
2024-05-20 14:15:00,83.86,83.89,83.85,83.87,7317.0,83.6104,83.6403,83.6005,83.6204,7317.0
2024-05-20 14:20:00,83.86,83.89,83.8,83.85,8472.0,83.6104,83.6403,83.5506,83.6005,8472.0
2024-05-20 14:25:00,83.85,83.89,83.84,83.86,3216.0,83.6005,83.6403,83.5905,83.6104,3216.0
2024-05-20 14:30:00,83.87,83.94,83.86,83.9,9511.0,83.6204,83.6902,83.6104,83.6503,9511.0
2024-05-20 14:35:00,83.89,83.95,83.89,83.94,4045.0,83.6403,83.7002,83.6403,83.6902,4045.0
2024-05-20 14:40:00,83.95,83.95,83.9,83.91,3394.0,83.7002,83.7002,83.6503,83.6603,3394.0
2024-05-20 14:45:00,83.9,83.96,83.89,83.94,4294.0,83.6503,83.7101,83.6403,83.6902,4294.0
2024-05-20 14:50:00,83.92,83.92,83.87,83.9,5359.0,83.6702,83.6702,83.6204,83.6503,5359.0
2024-05-20 14:55:00,83.91,83.92,83.88,83.9,8443.0,83.6603,83.6702,83.6304,83.6503,8443.0
2024-05-20 15:00:00,83.9,83.9,83.84,83.86,8127.0,83.6503,83.6503,83.5905,83.6104,8127.0
2024-05-20 15:05:00,83.85,83.91,83.85,83.91,5271.0,83.6005,83.6603,83.6005,83.6603,5271.0
2024-05-20 15:10:00,83.92,83.95,83.87,83.95,11727.0,83.6702,83.7002,83.6204,83.7002,11727.0
2024-05-20 15:15:00,83.97,84.0,83.94,83.98,4201.0,83.7201,83.75,83.6902,83.7301,4201.0
2024-05-20 15:20:00,83.98,83.99,83.94,83.97,7533.0,83.7301,83.74,83.6902,83.7201,7533.0
2024-05-20 15:25:00,83.97,83.99,83.95,83.98,4826.0,83.7201,83.74,83.7002,83.7301,4826.0
2024-05-20 15:30:00,83.98,83.99,83.92,83.95,9222.0,83.7301,83.74,83.6702,83.7002,9222.0
2024-05-20 15:35:00,83.95,84.0,83.92,84.0,15213.0,83.7002,83.75,83.6702,83.75,15213.0
2024-05-20 15:40:00,84.0,84.0,83.94,83.95,16877.0,83.75,83.75,83.6902,83.7002,16877.0
2024-05-20 15:45:00,83.95,84.03,83.95,84.0,25579.0,83.7002,83.7799,83.7002,83.75,25579.0
2024-05-20 15:50:00,84.0,84.09,83.99,84.08,45046.0,83.75,83.8397,83.74,83.8298,45046.0
2024-05-20 15:55:00,84.09,84.13,84.05,84.09,116621.0,83.8397,83.8796,83.7999,83.8397,116621.0
2024-05-21 09:30:00,83.92,84.25,83.51,84.16,31552.0,83.6702,83.9993,83.2615,83.9095,31552.0
2024-05-21 09:35:00,84.07,84.25,83.87,84.02,11474.0,83.8198,83.9993,83.6204,83.7699,11474.0
2024-05-21 09:40:00,84.02,84.11,83.92,84.0,2130.0,83.7699,83.8597,83.6702,83.75,2130.0
2024-05-21 09:45:00,83.94,84.19,83.93,84.19,7213.0,83.6902,83.9394,83.6802,83.9394,7213.0
2024-05-21 09:50:00,84.17,84.27,84.13,84.13,1802.0,83.9195,84.0192,83.8796,83.8796,1802.0
2024-05-21 09:55:00,84.14,84.15,83.98,84.0,4609.0,83.8896,83.8996,83.7301,83.75,4609.0
2024-05-21 10:00:00,84.01,84.33,84.0,84.31,7763.0,83.76,84.079,83.75,84.0591,7763.0
2024-05-21 10:05:00,84.29,84.43,84.29,84.39,10741.0,84.0391,84.1787,84.0391,84.1388,10741.0
2024-05-21 10:10:00,84.38,84.39,84.17,84.23,22597.0,84.1289,84.1388,83.9195,83.9793,22597.0
2024-05-21 10:15:00,84.27,84.27,84.1,84.15,5766.0,84.0192,84.0192,83.8497,83.8996,5766.0
2024-05-21 10:20:00,84.1,84.24,84.1,84.2,8528.0,83.8497,83.9893,83.8497,83.9494,8528.0
2024-05-21 10:25:00,84.22,84.3,84.2,84.23,4296.0,83.9694,84.0491,83.9494,83.9793,4296.0
2024-05-21 10:30:00,84.22,84.3,84.2,84.3,3447.0,83.9694,84.0491,83.9494,84.0491,3447.0
2024-05-21 10:35:00,84.29,84.4,84.28,84.37,7892.0,84.0391,84.1488,84.0292,84.1189,7892.0
2024-05-21 10:40:00,84.34,84.41,84.23,84.35,32690.0,84.089,84.1588,83.9793,84.099,32690.0
2024-05-21 10:45:00,84.36,84.48,84.34,84.47,9001.0,84.1089,84.2286,84.089,84.2186,9001.0
2024-05-21 10:50:00,84.49,84.49,84.45,84.49,5548.0,84.2385,84.2385,84.1987,84.2385,5548.0
2024-05-21 10:55:00,84.48,84.48,84.4,84.45,9012.0,84.2286,84.2286,84.1488,84.1987,9012.0
2024-05-21 11:00:00,84.44,84.51,84.44,84.47,4645.0,84.1887,84.2585,84.1887,84.2186,4645.0
2024-05-21 11:05:00,84.46,84.47,84.4,84.41,6336.0,84.2086,84.2186,84.1488,84.1588,6336.0
2024-05-21 11:10:00,84.41,84.44,84.38,84.42,7551.0,84.1588,84.1887,84.1289,84.1688,7551.0
2024-05-21 11:15:00,84.43,84.53,84.43,84.51,2936.0,84.1787,84.2784,84.1787,84.2585,2936.0
2024-05-21 11:20:00,84.51,84.58,84.51,84.56,5464.0,84.2585,84.3283,84.2585,84.3083,5464.0
2024-05-21 11:25:00,84.56,84.56,84.54,84.55,4835.0,84.3083,84.3083,84.2884,84.2984,4835.0
2024-05-21 11:30:00,84.54,84.56,84.42,84.5,9618.0,84.2884,84.3083,84.1688,84.2485,9618.0
2024-05-21 11:35:00,84.51,84.52,84.49,84.51,4840.0,84.2585,84.2685,84.2385,84.2585,4840.0
2024-05-21 11:40:00,84.52,84.53,84.46,84.48,8528.0,84.2685,84.2784,84.2086,84.2286,8528.0
2024-05-21 11:45:00,84.48,84.52,84.45,84.52,4507.0,84.2286,84.2685,84.1987,84.2685,4507.0
2024-05-21 11:50:00,84.51,84.56,84.5,84.54,3796.0,84.2585,84.3083,84.2485,84.2884,3796.0
2024-05-21 11:55:00,84.52,84.54,84.5,84.5,2079.0,84.2685,84.2884,84.2485,84.2485,2079.0
2024-05-21 12:00:00,84.51,84.52,84.48,84.52,4186.0,84.2585,84.2685,84.2286,84.2685,4186.0
2024-05-21 12:05:00,84.5,84.51,84.47,84.47,4444.0,84.2485,84.2585,84.2186,84.2186,4444.0
2024-05-21 12:10:00,84.47,84.54,84.47,84.52,7547.0,84.2186,84.2884,84.2186,84.2685,7547.0
2024-05-21 12:15:00,84.51,84.54,84.5,84.53,2205.0,84.2585,84.2884,84.2485,84.2784,2205.0
2024-05-21 12:20:00,84.5,84.56,84.5,84.56,3687.0,84.2485,84.3083,84.2485,84.3083,3687.0
2024-05-21 12:25:00,84.55,84.58,84.53,84.56,4276.0,84.2984,84.3283,84.2784,84.3083,4276.0
2024-05-21 12:30:00,84.55,84.59,84.5,84.5,3953.0,84.2984,84.3383,84.2485,84.2485,3953.0
2024-05-21 12:35:00,84.47,84.51,84.45,84.51,2544.0,84.2186,84.2585,84.1987,84.2585,2544.0
2024-05-21 12:40:00,84.48,84.49,84.46,84.49,3703.0,84.2286,84.2385,84.2086,84.2385,3703.0
2024-05-21 12:45:00,84.5,84.53,84.5,84.53,1227.0,84.2485,84.2784,84.2485,84.2784,1227.0
2024-05-21 12:50:00,84.54,84.56,84.53,84.53,3186.0,84.2884,84.3083,84.2784,84.2784,3186.0
2024-05-21 12:55:00,84.51,84.53,84.48,84.52,4245.0,84.2585,84.2784,84.2286,84.2685,4245.0
2024-05-21 13:00:00,84.53,84.55,84.51,84.55,2896.0,84.2784,84.2984,84.2585,84.2984,2896.0
2024-05-21 13:05:00,84.56,84.61,84.55,84.61,3854.0,84.3083,84.3582,84.2984,84.3582,3854.0
2024-05-21 13:10:00,84.61,84.61,84.53,84.6,5840.0,84.3582,84.3582,84.2784,84.3482,5840.0
2024-05-21 13:15:00,84.61,84.63,84.52,84.52,17016.0,84.3582,84.3781,84.2685,84.2685,17016.0
2024-05-21 13:20:00,84.54,84.54,84.51,84.52,1750.0,84.2884,84.2884,84.2585,84.2685,1750.0
2024-05-21 13:25:00,84.52,84.55,84.51,84.54,2476.0,84.2685,84.2984,84.2585,84.2884,2476.0
2024-05-21 13:30:00,84.55,84.6,84.54,84.56,5457.0,84.2984,84.3482,84.2884,84.3083,5457.0
2024-05-21 13:35:00,84.58,84.62,84.57,84.59,2030.0,84.3283,84.3682,84.3183,84.3383,2030.0
2024-05-21 13:40:00,84.6,84.67,84.6,84.65,3679.0,84.3482,84.418,84.3482,84.3981,3679.0
2024-05-21 13:45:00,84.65,84.71,84.64,84.69,4749.0,84.3981,84.4579,84.3881,84.438,4749.0
2024-05-21 13:50:00,84.69,84.77,84.68,84.77,4092.0,84.438,84.5177,84.428,84.5177,4092.0
2024-05-21 13:55:00,84.78,84.81,84.77,84.77,5958.0,84.5277,84.5576,84.5177,84.5177,5958.0
2024-05-21 14:00:00,84.76,84.76,84.68,84.68,3643.0,84.5077,84.5077,84.428,84.428,3643.0
2024-05-21 14:05:00,84.66,84.69,84.66,84.69,4099.0,84.408,84.438,84.408,84.438,4099.0
2024-05-21 14:10:00,84.7,84.71,84.65,84.65,3980.0,84.4479,84.4579,84.3981,84.3981,3980.0
2024-05-21 14:15:00,84.67,84.74,84.67,84.7,2299.0,84.418,84.4878,84.418,84.4479,2299.0
2024-05-21 14:20:00,84.72,84.73,84.67,84.73,5360.0,84.4679,84.4778,84.418,84.4778,5360.0
2024-05-21 14:25:00,84.74,84.75,84.69,84.71,4086.0,84.4878,84.4978,84.438,84.4579,4086.0
2024-05-21 14:30:00,84.71,84.77,84.7,84.77,3440.0,84.4579,84.5177,84.4479,84.5177,3440.0
2024-05-21 14:35:00,84.75,84.75,84.59,84.61,12418.0,84.4978,84.4978,84.3383,84.3582,12418.0
2024-05-21 14:40:00,84.61,84.64,84.55,84.62,5168.0,84.3582,84.3881,84.2984,84.3682,5168.0
2024-05-21 14:45:00,84.63,84.7,84.63,84.7,3401.0,84.3781,84.4479,84.3781,84.4479,3401.0
2024-05-21 14:50:00,84.69,84.72,84.68,84.69,2834.0,84.438,84.4679,84.428,84.438,2834.0
2024-05-21 14:55:00,84.69,84.72,84.67,84.68,5185.0,84.438,84.4679,84.418,84.428,5185.0
2024-05-21 15:00:00,84.67,84.68,84.59,84.59,8343.0,84.418,84.428,84.3383,84.3383,8343.0
2024-05-21 15:05:00,84.6,84.62,84.58,84.59,3498.0,84.3482,84.3682,84.3283,84.3383,3498.0
2024-05-21 15:10:00,84.6,84.66,84.6,84.64,6685.0,84.3482,84.408,84.3482,84.3881,6685.0
2024-05-21 15:15:00,84.63,84.73,84.63,84.72,4590.0,84.3781,84.4778,84.3781,84.4679,4590.0
2024-05-21 15:20:00,84.72,84.74,84.67,84.69,5225.0,84.4679,84.4878,84.418,84.438,5225.0
2024-05-21 15:25:00,84.7,84.73,84.66,84.73,6362.0,84.4479,84.4778,84.408,84.4778,6362.0
2024-05-21 15:30:00,84.75,84.77,84.72,84.76,4944.0,84.4978,84.5177,84.4679,84.5077,4944.0
2024-05-21 15:35:00,84.77,84.84,84.73,84.77,11533.0,84.5177,84.5875,84.4778,84.5177,11533.0
2024-05-21 15:40:00,84.77,84.8,84.72,84.77,13524.0,84.5177,84.5476,84.4679,84.5177,13524.0
2024-05-21 15:45:00,84.75,84.78,84.69,84.73,15268.0,84.4978,84.5277,84.438,84.4778,15268.0
2024-05-21 15:50:00,84.74,84.78,84.69,84.75,28865.0,84.4878,84.5277,84.438,84.4978,28865.0
2024-05-21 15:55:00,84.76,84.87,84.76,84.83,72848.0,84.5077,84.6174,84.5077,84.5775,72848.0
2024-05-22 09:30:00,84.51,84.59,84.06,84.47,21938.0,84.2585,84.3383,83.8098,84.2186,21938.0
2024-05-22 09:35:00,84.44,84.6,84.32,84.45,9275.0,84.1887,84.3482,84.0691,84.1987,9275.0
2024-05-22 09:40:00,84.42,84.53,84.4,84.4,3992.0,84.1688,84.2784,84.1488,84.1488,3992.0
2024-05-22 09:45:00,84.39,84.45,84.29,84.31,3815.0,84.1388,84.1987,84.0391,84.0591,3815.0
2024-05-22 09:50:00,84.31,84.33,84.09,84.09,7584.0,84.0591,84.079,83.8397,83.8397,7584.0
2024-05-22 09:55:00,84.05,84.12,84.02,84.12,2667.0,83.7999,83.8696,83.7699,83.8696,2667.0
2024-05-22 10:00:00,84.09,84.13,83.99,84.0,6468.0,83.8397,83.8796,83.74,83.75,6468.0
2024-05-22 10:05:00,84.02,84.04,83.93,83.95,6768.0,83.7699,83.7899,83.6802,83.7002,6768.0
2024-05-22 10:10:00,83.95,84.07,83.93,84.05,6139.0,83.7002,83.8198,83.6802,83.7999,6139.0
2024-05-22 10:15:00,84.03,84.03,83.76,83.79,4567.0,83.7799,83.7799,83.5107,83.5406,4567.0
2024-05-22 10:20:00,83.82,83.88,83.82,83.86,3789.0,83.5705,83.6304,83.5705,83.6104,3789.0
2024-05-22 10:25:00,83.86,83.92,83.82,83.91,26871.0,83.6104,83.6702,83.5705,83.6603,26871.0
2024-05-22 10:30:00,83.93,83.93,83.88,83.92,8433.0,83.6802,83.6802,83.6304,83.6702,8433.0
2024-05-22 10:35:00,83.91,83.97,83.89,83.97,5632.0,83.6603,83.7201,83.6403,83.7201,5632.0
2024-05-22 10:40:00,83.98,83.99,83.94,83.95,14444.0,83.7301,83.74,83.6902,83.7002,14444.0
2024-05-22 10:45:00,83.95,84.01,83.95,83.99,8094.0,83.7002,83.76,83.7002,83.74,8094.0
2024-05-22 10:50:00,83.99,84.06,83.97,84.0,10578.0,83.74,83.8098,83.7201,83.75,10578.0
2024-05-22 10:55:00,83.98,84.08,83.98,84.02,5681.0,83.7301,83.8298,83.7301,83.7699,5681.0
2024-05-22 11:00:00,84.01,84.11,84.01,84.11,1660.0,83.76,83.8597,83.76,83.8597,1660.0
2024-05-22 11:05:00,84.13,84.13,84.07,84.07,4726.0,83.8796,83.8796,83.8198,83.8198,4726.0
2024-05-22 11:10:00,84.09,84.17,84.02,84.1,3736.0,83.8397,83.9195,83.7699,83.8497,3736.0
2024-05-22 11:15:00,84.12,84.12,84.09,84.09,5429.0,83.8696,83.8696,83.8397,83.8397,5429.0
2024-05-22 11:20:00,84.11,84.11,84.08,84.09,4280.0,83.8597,83.8597,83.8298,83.8397,4280.0
2024-05-22 11:25:00,84.1,84.14,84.06,84.09,4200.0,83.8497,83.8896,83.8098,83.8397,4200.0
2024-05-22 11:30:00,84.11,84.13,84.08,84.13,3596.0,83.8597,83.8796,83.8298,83.8796,3596.0
2024-05-22 11:35:00,84.11,84.16,84.1,84.16,4315.0,83.8597,83.9095,83.8497,83.9095,4315.0
2024-05-22 11:40:00,84.17,84.2,84.14,84.15,8562.0,83.9195,83.9494,83.8896,83.8996,8562.0
2024-05-22 11:45:00,84.14,84.15,84.1,84.1,2920.0,83.8896,83.8996,83.8497,83.8497,2920.0
2024-05-22 11:50:00,84.12,84.12,83.92,84.04,129914.0,83.8696,83.8696,83.6702,83.7899,129914.0
2024-05-22 11:55:00,84.01,84.06,83.96,84.05,4209.0,83.76,83.8098,83.7101,83.7999,4209.0
2024-05-22 12:00:00,84.05,84.11,84.0,84.11,7846.0,83.7999,83.8597,83.75,83.8597,7846.0
2024-05-22 12:05:00,84.1,84.18,84.09,84.18,3900.0,83.8497,83.9295,83.8397,83.9295,3900.0
2024-05-22 12:10:00,84.18,84.2,84.14,84.18,7782.0,83.9295,83.9494,83.8896,83.9295,7782.0
2024-05-22 12:15:00,84.18,84.23,84.17,84.22,17815.0,83.9295,83.9793,83.9195,83.9694,17815.0
2024-05-22 12:20:00,84.22,84.48,84.22,84.41,119982.0,83.9694,84.2286,83.9694,84.1588,119982.0
2024-05-22 12:25:00,84.41,84.45,84.38,84.45,6116.0,84.1588,84.1987,84.1289,84.1987,6116.0
2024-05-22 12:30:00,84.48,84.5,84.44,84.46,4609.0,84.2286,84.2485,84.1887,84.2086,4609.0
2024-05-22 12:35:00,84.45,84.5,84.36,84.38,20848.0,84.1987,84.2485,84.1089,84.1289,20848.0
2024-05-22 12:40:00,84.37,84.41,84.33,84.37,4492.0,84.1189,84.1588,84.079,84.1189,4492.0
2024-05-22 12:45:00,84.37,84.38,84.27,84.31,5945.0,84.1189,84.1289,84.0192,84.0591,5945.0
2024-05-22 12:50:00,84.32,84.32,84.25,84.27,4191.0,84.0691,84.0691,83.9993,84.0192,4191.0
2024-05-22 12:55:00,84.28,84.33,84.26,84.29,5801.0,84.0292,84.079,84.0092,84.0391,5801.0
2024-05-22 13:00:00,84.27,84.34,84.25,84.31,6201.0,84.0192,84.089,83.9993,84.0591,6201.0
2024-05-22 13:05:00,84.29,84.29,84.26,84.28,2809.0,84.0391,84.0391,84.0092,84.0292,2809.0
2024-05-22 13:10:00,84.27,84.31,84.27,84.29,2597.0,84.0192,84.0591,84.0192,84.0391,2597.0
2024-05-22 13:15:00,84.27,84.28,84.24,84.24,5003.0,84.0192,84.0292,83.9893,83.9893,5003.0
2024-05-22 13:20:00,84.23,84.24,84.21,84.21,5157.0,83.9793,83.9893,83.9594,83.9594,5157.0
2024-05-22 13:25:00,84.21,84.24,84.14,84.14,2573.0,83.9594,83.9893,83.8896,83.8896,2573.0
2024-05-22 13:30:00,84.14,84.15,84.07,84.1,6387.0,83.8896,83.8996,83.8198,83.8497,6387.0
2024-05-22 13:35:00,84.11,84.11,83.97,84.01,5247.0,83.8597,83.8597,83.7201,83.76,5247.0
2024-05-22 13:40:00,84.01,84.04,83.9,83.9,4252.0,83.76,83.7899,83.6503,83.6503,4252.0
2024-05-22 13:45:00,83.89,83.97,83.88,83.91,7303.0,83.6403,83.7201,83.6304,83.6603,7303.0
2024-05-22 13:50:00,83.92,83.92,83.86,83.87,2177.0,83.6702,83.6702,83.6104,83.6204,2177.0
2024-05-22 13:55:00,83.81,83.88,83.81,83.84,7203.0,83.5606,83.6304,83.5606,83.5905,7203.0
2024-05-22 14:00:00,83.84,83.85,83.56,83.59,22189.0,83.5905,83.6005,83.3113,83.3412,22189.0
2024-05-22 14:05:00,83.64,83.7,83.52,83.53,32300.0,83.3911,83.4509,83.2714,83.2814,32300.0
2024-05-22 14:10:00,83.52,83.52,83.4,83.48,14937.0,83.2714,83.2714,83.1518,83.2316,14937.0
2024-05-22 14:15:00,83.51,83.51,83.4,83.42,8666.0,83.2615,83.2615,83.1518,83.1717,8666.0
2024-05-22 14:20:00,83.44,83.46,83.26,83.31,10139.0,83.1917,83.2116,83.0122,83.0621,10139.0
2024-05-22 14:25:00,83.32,83.38,83.17,83.24,10901.0,83.072,83.1319,82.9225,82.9923,10901.0
2024-05-22 14:30:00,83.24,83.28,83.23,83.28,10205.0,82.9923,83.0321,82.9823,83.0321,10205.0
2024-05-22 14:35:00,83.3,83.36,83.25,83.36,6918.0,83.0521,83.1119,83.0022,83.1119,6918.0
2024-05-22 14:40:00,83.34,83.35,83.27,83.27,9437.0,83.092,83.1019,83.0222,83.0222,9437.0
2024-05-22 14:45:00,83.25,83.37,83.24,83.33,19424.0,83.0022,83.1219,82.9923,83.082,19424.0
2024-05-22 14:50:00,83.33,83.36,83.25,83.25,10158.0,83.082,83.1119,83.0022,83.0022,10158.0
2024-05-22 14:55:00,83.26,83.4,83.26,83.35,14986.0,83.0122,83.1518,83.0122,83.1019,14986.0
2024-05-22 15:00:00,83.37,83.47,83.36,83.44,9868.0,83.1219,83.2216,83.1119,83.1917,9868.0
2024-05-22 15:05:00,83.45,83.46,83.4,83.43,10683.0,83.2016,83.2116,83.1518,83.1817,10683.0
2024-05-22 15:10:00,83.43,83.48,83.42,83.43,9887.0,83.1817,83.2316,83.1717,83.1817,9887.0
2024-05-22 15:15:00,83.43,83.52,83.39,83.41,26590.0,83.1817,83.2714,83.1418,83.1618,26590.0
2024-05-22 15:20:00,83.42,83.48,83.37,83.43,18680.0,83.1717,83.2316,83.1219,83.1817,18680.0
2024-05-22 15:25:00,83.4,83.49,83.39,83.44,18395.0,83.1518,83.2415,83.1418,83.1917,18395.0
2024-05-22 15:30:00,83.43,83.61,83.43,83.59,38363.0,83.1817,83.3612,83.1817,83.3412,38363.0
2024-05-22 15:35:00,83.57,83.63,83.52,83.52,32492.0,83.3213,83.3811,83.2714,83.2714,32492.0
2024-05-22 15:40:00,83.52,83.55,83.4,83.4,26851.0,83.2714,83.3013,83.1518,83.1518,26851.0
2024-05-22 15:45:00,83.41,83.51,83.4,83.4,38997.0,83.1618,83.2615,83.1518,83.1518,38997.0
2024-05-22 15:50:00,83.42,83.54,83.32,83.54,60453.0,83.1717,83.2914,83.072,83.2914,60453.0
2024-05-22 15:55:00,83.55,83.71,83.36,83.46,294642.0,83.3013,83.4609,83.1119,83.2116,294642.0
2024-05-23 09:30:00,83.97,83.97,83.17,83.47,25724.0,83.7201,83.7201,82.9225,83.2216,25724.0
2024-05-23 09:35:00,83.5,83.91,83.5,83.91,7526.0,83.2515,83.6603,83.2515,83.6603,7526.0
2024-05-23 09:40:00,83.85,83.85,83.46,83.46,5707.0,83.6005,83.6005,83.2116,83.2116,5707.0
2024-05-23 09:45:00,83.48,83.52,83.21,83.26,7705.0,83.2316,83.2714,82.9624,83.0122,7705.0
2024-05-23 09:50:00,83.29,83.3,83.0,83.03,13873.0,83.0421,83.0521,82.753,82.7829,13873.0
2024-05-23 09:55:00,83.06,83.2,82.9,83.17,14435.0,82.8128,82.9524,82.6533,82.9225,14435.0
2024-05-23 10:00:00,83.19,83.3,83.12,83.22,6136.0,82.9424,83.0521,82.8726,82.9723,6136.0
2024-05-23 10:05:00,83.24,83.26,83.17,83.17,3264.0,82.9923,83.0122,82.9225,82.9225,3264.0
2024-05-23 10:10:00,83.17,83.42,83.15,83.36,19489.0,82.9225,83.1717,82.9025,83.1119,19489.0
2024-05-23 10:15:00,83.39,83.46,83.35,83.37,3597.0,83.1418,83.2116,83.1019,83.1219,3597.0
2024-05-23 10:20:00,83.37,83.37,83.15,83.25,5396.0,83.1219,83.1219,82.9025,83.0022,5396.0
2024-05-23 10:25:00,83.25,83.38,83.2,83.34,8203.0,83.0022,83.1319,82.9524,83.092,8203.0
2024-05-23 10:30:00,83.32,83.32,83.12,83.14,7449.0,83.072,83.072,82.8726,82.8926,7449.0
2024-05-23 10:35:00,83.15,83.21,83.12,83.12,3857.0,82.9025,82.9624,82.8726,82.8726,3857.0
2024-05-23 10:40:00,83.06,83.15,82.98,83.03,8047.0,82.8128,82.9025,82.733,82.7829,8047.0
2024-05-23 10:45:00,83.01,83.05,82.92,82.96,13967.0,82.763,82.8028,82.6732,82.7131,13967.0
2024-05-23 10:50:00,82.96,82.96,82.71,82.77,6917.0,82.7131,82.7131,82.4638,82.5237,6917.0
2024-05-23 10:55:00,82.74,82.76,82.61,82.61,10139.0,82.4938,82.5137,82.3641,82.3641,10139.0
2024-05-23 11:00:00,82.61,82.9,82.6,82.9,20578.0,82.3641,82.6533,82.3542,82.6533,20578.0
2024-05-23 11:05:00,82.88,83.1,82.88,83.1,14309.0,82.6333,82.8527,82.6333,82.8527,14309.0
2024-05-23 11:10:00,83.1,83.17,83.05,83.1,10984.0,82.8527,82.9225,82.8028,82.8527,10984.0
2024-05-23 11:15:00,83.07,83.1,83.04,83.04,6748.0,82.8228,82.8527,82.7929,82.7929,6748.0
2024-05-23 11:20:00,83.06,83.17,83.04,83.17,4379.0,82.8128,82.9225,82.7929,82.9225,4379.0
2024-05-23 11:25:00,83.16,83.25,83.07,83.08,6702.0,82.9125,83.0022,82.8228,82.8327,6702.0
2024-05-23 11:30:00,83.1,83.22,83.1,83.19,3918.0,82.8527,82.9723,82.8527,82.9424,3918.0
2024-05-23 11:35:00,83.21,83.3,83.2,83.29,3806.0,82.9624,83.0521,82.9524,83.0421,3806.0
2024-05-23 11:40:00,83.28,83.33,83.28,83.32,5996.0,83.0321,83.082,83.0321,83.072,5996.0
2024-05-23 11:45:00,83.34,83.34,83.3,83.32,4366.0,83.092,83.092,83.0521,83.072,4366.0
2024-05-23 11:50:00,83.33,83.37,83.2,83.2,66246.0,83.082,83.1219,82.9524,82.9524,66246.0
2024-05-23 11:55:00,83.18,83.23,83.04,83.08,7043.0,82.9324,82.9823,82.7929,82.8327,7043.0
2024-05-23 12:00:00,83.05,83.1,83.0,83.01,2014.0,82.8028,82.8527,82.753,82.763,2014.0
2024-05-23 12:05:00,82.99,83.03,82.97,83.02,3265.0,82.743,82.7829,82.7231,82.7729,3265.0
2024-05-23 12:10:00,82.97,82.99,82.88,82.89,5356.0,82.7231,82.743,82.6333,82.6433,5356.0
2024-05-23 12:15:00,82.88,82.92,82.87,82.88,4483.0,82.6333,82.6732,82.6234,82.6333,4483.0
2024-05-23 12:20:00,82.9,82.94,82.83,82.84,10238.0,82.6533,82.6932,82.5835,82.5935,10238.0
2024-05-23 12:25:00,82.84,82.91,82.83,82.9,3783.0,82.5935,82.6633,82.5835,82.6533,3783.0
2024-05-23 12:30:00,82.9,82.98,82.88,82.94,4775.0,82.6533,82.733,82.6333,82.6932,4775.0
2024-05-23 12:35:00,82.95,83.1,82.93,83.08,173954.0,82.7031,82.8527,82.6832,82.8327,173954.0
2024-05-23 12:40:00,83.08,83.31,83.07,83.12,9286.0,82.8327,83.0621,82.8228,82.8726,9286.0
2024-05-23 12:45:00,83.1,83.11,82.99,83.04,234947.0,82.8527,82.8627,82.743,82.7929,234947.0
2024-05-23 12:50:00,83.08,83.26,83.07,83.22,17821.0,82.8327,83.0122,82.8228,82.9723,17821.0
2024-05-23 12:55:00,83.2,83.26,83.07,83.26,9650.0,82.9524,83.0122,82.8228,83.0122,9650.0
2024-05-23 13:00:00,83.24,83.24,83.07,83.08,6544.0,82.9923,82.9923,82.8228,82.8327,6544.0
2024-05-23 13:05:00,83.09,83.18,83.08,83.15,4190.0,82.8427,82.9324,82.8327,82.9025,4190.0
2024-05-23 13:10:00,83.16,83.21,83.1,83.21,7428.0,82.9125,82.9624,82.8527,82.9624,7428.0
2024-05-23 13:15:00,83.18,83.23,83.14,83.14,6828.0,82.9324,82.9823,82.8926,82.8926,6828.0
2024-05-23 13:20:00,83.14,83.14,82.99,83.04,8029.0,82.8926,82.8926,82.743,82.7929,8029.0
2024-05-23 13:25:00,83.03,83.08,82.96,83.04,7425.0,82.7829,82.8327,82.7131,82.7929,7425.0
2024-05-23 13:30:00,83.05,83.05,82.95,82.97,4283.0,82.8028,82.8028,82.7031,82.7231,4283.0
2024-05-23 13:35:00,82.98,82.98,82.78,82.79,8814.0,82.733,82.733,82.5336,82.5436,8814.0
2024-05-23 13:40:00,82.79,82.9,82.72,82.74,4390.0,82.5436,82.6533,82.4738,82.4938,4390.0
2024-05-23 13:45:00,82.75,82.82,82.73,82.75,5351.0,82.5037,82.5735,82.4838,82.5037,5351.0
2024-05-23 13:50:00,82.76,82.82,82.66,82.72,7997.0,82.5137,82.5735,82.414,82.4738,7997.0
2024-05-23 13:55:00,82.67,82.71,82.65,82.65,1500.0,82.424,82.4638,82.404,82.404,1500.0
2024-05-23 14:00:00,82.66,82.66,82.53,82.54,3196.0,82.414,82.414,82.2844,82.2944,3196.0
2024-05-23 14:05:00,82.54,82.59,82.49,82.59,4902.0,82.2944,82.3442,82.2445,82.3442,4902.0
2024-05-23 14:10:00,82.6,82.6,82.51,82.57,3115.0,82.3542,82.3542,82.2644,82.3243,3115.0
2024-05-23 14:15:00,82.56,82.58,82.44,82.45,4596.0,82.3143,82.3342,82.1946,82.2046,4596.0
2024-05-23 14:20:00,82.41,82.49,82.21,82.24,17338.0,82.1647,82.2445,81.9653,81.9952,17338.0
2024-05-23 14:25:00,82.25,82.4,82.25,82.32,4156.0,82.0052,82.1548,82.0052,82.075,4156.0
2024-05-23 14:30:00,82.31,82.31,82.23,82.28,6281.0,82.065,82.065,81.9853,82.0351,6281.0
2024-05-23 14:35:00,82.29,82.47,82.27,82.47,4480.0,82.0451,82.2246,82.0252,82.2246,4480.0
2024-05-23 14:40:00,82.45,82.49,82.3,82.32,4801.0,82.2046,82.2445,82.0551,82.075,4801.0
2024-05-23 14:45:00,82.32,82.41,82.26,82.41,61003.0,82.075,82.1647,82.0152,82.1647,61003.0
2024-05-23 14:50:00,82.41,82.45,82.35,82.37,15643.0,82.1647,82.2046,82.1049,82.1249,15643.0
2024-05-23 14:55:00,82.41,82.47,82.4,82.45,9364.0,82.1647,82.2246,82.1548,82.2046,9364.0
2024-05-23 15:00:00,82.44,82.53,82.43,82.51,6733.0,82.1946,82.2844,82.1847,82.2644,6733.0
2024-05-23 15:05:00,82.5,82.51,82.34,82.39,20246.0,82.2545,82.2644,82.0949,82.1448,20246.0
2024-05-23 15:10:00,82.37,82.43,82.31,82.43,6708.0,82.1249,82.1847,82.065,82.1847,6708.0
2024-05-23 15:15:00,82.43,82.45,82.36,82.38,9804.0,82.1847,82.2046,82.1149,82.1348,9804.0
2024-05-23 15:20:00,82.38,82.44,82.35,82.39,104353.0,82.1348,82.1946,82.1049,82.1448,104353.0
2024-05-23 15:25:00,82.41,82.64,82.4,82.54,63914.0,82.1647,82.3941,82.1548,82.2944,63914.0
2024-05-23 15:30:00,82.55,82.7,82.48,82.53,19879.0,82.3043,82.4539,82.2345,82.2844,19879.0
2024-05-23 15:35:00,82.53,82.54,82.49,82.52,31353.0,82.2844,82.2944,82.2445,82.2744,31353.0
2024-05-23 15:40:00,82.55,82.55,82.45,82.51,67887.0,82.3043,82.3043,82.2046,82.2644,67887.0
2024-05-23 15:45:00,82.5,82.53,82.39,82.53,79154.0,82.2545,82.2844,82.1448,82.2844,79154.0
2024-05-23 15:50:00,82.54,82.62,82.38,82.39,52926.0,82.2944,82.3741,82.1348,82.1448,52926.0
2024-05-23 15:55:00,82.39,82.49,82.28,82.42,117015.0,82.1448,82.2445,82.0351,82.1747,117015.0
2024-05-24 09:30:00,83.25,83.99,82.99,83.94,89662.0,83.0022,83.74,82.743,83.6902,89662.0
2024-05-24 09:35:00,83.97,85.36,83.87,85.22,104389.0,83.7201,85.106,83.6204,84.9664,104389.0
2024-05-24 09:40:00,85.22,85.48,84.62,84.63,120100.0,84.9664,85.2256,84.3682,84.3781,120100.0
2024-05-24 09:45:00,84.69,84.71,84.29,84.35,17823.0,84.438,84.4579,84.0391,84.099,17823.0
2024-05-24 09:50:00,84.35,84.4,84.1,84.13,6835.0,84.099,84.1488,83.8497,83.8796,6835.0
2024-05-24 09:55:00,84.15,84.26,84.05,84.22,23828.0,83.8996,84.0092,83.7999,83.9694,23828.0
2024-05-24 10:00:00,84.21,84.47,84.21,84.41,20790.0,83.9594,84.2186,83.9594,84.1588,20790.0
2024-05-24 10:05:00,84.39,84.53,84.32,84.34,10845.0,84.1388,84.2784,84.0691,84.089,10845.0
2024-05-24 10:10:00,84.34,84.51,84.07,84.11,61883.0,84.089,84.2585,83.8198,83.8597,61883.0
2024-05-24 10:15:00,84.1,84.31,84.05,84.3,5959.0,83.8497,84.0591,83.7999,84.0491,5959.0
2024-05-24 10:20:00,84.3,84.3,84.19,84.2,5594.0,84.0491,84.0491,83.9394,83.9494,5594.0
2024-05-24 10:25:00,84.22,84.23,84.18,84.22,4842.0,83.9694,83.9793,83.9295,83.9694,4842.0
2024-05-24 10:30:00,84.2,84.29,84.19,84.23,3903.0,83.9494,84.0391,83.9394,83.9793,3903.0
2024-05-24 10:35:00,84.25,84.26,84.04,84.21,15759.0,83.9993,84.0092,83.7899,83.9594,15759.0
2024-05-24 10:40:00,84.18,84.22,83.94,83.94,11680.0,83.9295,83.9694,83.6902,83.6902,11680.0
2024-05-24 10:45:00,83.96,84.09,83.85,84.06,19168.0,83.7101,83.8397,83.6005,83.8098,19168.0
2024-05-24 10:50:00,84.09,84.15,83.97,84.14,24459.0,83.8397,83.8996,83.7201,83.8896,24459.0
2024-05-24 10:55:00,84.14,84.18,84.1,84.13,9982.0,83.8896,83.9295,83.8497,83.8796,9982.0
2024-05-24 11:00:00,84.16,84.32,84.14,84.23,31023.0,83.9095,84.0691,83.8896,83.9793,31023.0
2024-05-24 11:05:00,84.26,84.4,84.25,84.3,12801.0,84.0092,84.1488,83.9993,84.0491,12801.0
2024-05-24 11:10:00,84.31,84.33,84.26,84.29,9763.0,84.0591,84.079,84.0092,84.0391,9763.0
2024-05-24 11:15:00,84.31,84.32,84.16,84.17,9010.0,84.0591,84.0691,83.9095,83.9195,9010.0
2024-05-24 11:20:00,84.17,84.38,84.13,84.31,38879.0,83.9195,84.1289,83.8796,84.0591,38879.0
2024-05-24 11:25:00,84.26,84.47,84.25,84.34,22955.0,84.0092,84.2186,83.9993,84.089,22955.0
2024-05-24 11:30:00,84.33,84.65,84.33,84.61,9945.0,84.079,84.3981,84.079,84.3582,9945.0
2024-05-24 11:35:00,84.59,84.6,84.38,84.43,25520.0,84.3383,84.3482,84.1289,84.1787,25520.0
2024-05-24 11:40:00,84.44,84.54,84.44,84.54,4268.0,84.1887,84.2884,84.1887,84.2884,4268.0
2024-05-24 11:45:00,84.52,84.54,84.42,84.47,5158.0,84.2685,84.2884,84.1688,84.2186,5158.0
2024-05-24 11:50:00,84.49,84.62,84.48,84.62,11404.0,84.2385,84.3682,84.2286,84.3682,11404.0
2024-05-24 11:55:00,84.62,84.7,84.59,84.64,13176.0,84.3682,84.4479,84.3383,84.3881,13176.0
2024-05-24 12:00:00,84.63,84.72,84.59,84.71,19926.0,84.3781,84.4679,84.3383,84.4579,19926.0
2024-05-24 12:05:00,84.72,84.77,84.69,84.73,10272.0,84.4679,84.5177,84.438,84.4778,10272.0
2024-05-24 12:10:00,84.74,84.97,84.74,84.91,96215.0,84.4878,84.7171,84.4878,84.6573,96215.0
2024-05-24 12:15:00,84.92,84.93,84.84,84.87,25940.0,84.6673,84.6772,84.5875,84.6174,25940.0
2024-05-24 12:20:00,84.87,84.95,84.86,84.91,11346.0,84.6174,84.6972,84.6074,84.6573,11346.0
2024-05-24 12:25:00,84.9,84.91,84.85,84.87,14655.0,84.6473,84.6573,84.5975,84.6174,14655.0
2024-05-24 12:30:00,84.87,84.91,84.81,84.85,22861.0,84.6174,84.6573,84.5576,84.5975,22861.0
2024-05-24 12:35:00,84.85,84.85,84.75,84.76,10861.0,84.5975,84.5975,84.4978,84.5077,10861.0
2024-05-24 12:40:00,84.73,84.8,84.7,84.76,24186.0,84.4778,84.5476,84.4479,84.5077,24186.0
2024-05-24 12:45:00,84.74,84.79,84.73,84.79,10839.0,84.4878,84.5377,84.4778,84.5377,10839.0
2024-05-24 12:50:00,84.79,84.79,84.72,84.77,13110.0,84.5377,84.5377,84.4679,84.5177,13110.0
2024-05-24 12:55:00,84.77,84.77,84.65,84.66,7957.0,84.5177,84.5177,84.3981,84.408,7957.0
2024-05-24 13:00:00,84.66,84.68,84.6,84.62,13976.0,84.408,84.428,84.3482,84.3682,13976.0
2024-05-24 13:05:00,84.62,84.66,84.6,84.63,10944.0,84.3682,84.408,84.3482,84.3781,10944.0
2024-05-24 13:10:00,84.63,84.63,84.53,84.54,34695.0,84.3781,84.3781,84.2784,84.2884,34695.0
2024-05-24 13:15:00,84.54,84.63,84.52,84.61,24698.0,84.2884,84.3781,84.2685,84.3582,24698.0
2024-05-24 13:20:00,84.6,84.62,84.57,84.62,9771.0,84.3482,84.3682,84.3183,84.3682,9771.0
2024-05-24 13:25:00,84.62,84.66,84.6,84.65,23313.0,84.3682,84.408,84.3482,84.3981,23313.0
2024-05-24 13:30:00,84.65,84.68,84.56,84.63,50251.0,84.3981,84.428,84.3083,84.3781,50251.0
2024-05-24 13:35:00,84.62,84.62,84.53,84.57,38262.0,84.3682,84.3682,84.2784,84.3183,38262.0
2024-05-24 13:40:00,84.55,84.62,84.55,84.58,7178.0,84.2984,84.3682,84.2984,84.3283,7178.0
2024-05-24 13:45:00,84.59,84.6,84.56,84.56,7595.0,84.3383,84.3482,84.3083,84.3083,7595.0
2024-05-24 13:50:00,84.56,84.58,84.53,84.56,20740.0,84.3083,84.3283,84.2784,84.3083,20740.0
2024-05-24 13:55:00,84.55,84.65,84.55,84.64,8078.0,84.2984,84.3981,84.2984,84.3881,8078.0
2024-05-24 14:00:00,84.64,84.74,84.63,84.72,7275.0,84.3881,84.4878,84.3781,84.4679,7275.0
2024-05-24 14:05:00,84.71,84.8,84.68,84.77,10559.0,84.4579,84.5476,84.428,84.5177,10559.0
2024-05-24 14:10:00,84.76,84.8,84.65,84.65,15393.0,84.5077,84.5476,84.3981,84.3981,15393.0
2024-05-24 14:15:00,84.66,84.71,84.64,84.65,7186.0,84.408,84.4579,84.3881,84.3981,7186.0
2024-05-24 14:20:00,84.67,84.68,84.58,84.62,10586.0,84.418,84.428,84.3283,84.3682,10586.0
2024-05-24 14:25:00,84.62,84.64,84.61,84.63,6915.0,84.3682,84.3881,84.3582,84.3781,6915.0
2024-05-24 14:30:00,84.63,84.65,84.58,84.59,17732.0,84.3781,84.3981,84.3283,84.3383,17732.0
2024-05-24 14:35:00,84.6,84.63,84.57,84.57,8575.0,84.3482,84.3781,84.3183,84.3183,8575.0
2024-05-24 14:40:00,84.58,84.65,84.58,84.65,10285.0,84.3283,84.3981,84.3283,84.3981,10285.0
2024-05-24 14:45:00,84.65,84.74,84.65,84.69,10571.0,84.3981,84.4878,84.3981,84.438,10571.0
2024-05-24 14:50:00,84.69,84.7,84.67,84.67,10167.0,84.438,84.4479,84.418,84.418,10167.0
2024-05-24 14:55:00,84.68,84.71,84.67,84.69,11844.0,84.428,84.4579,84.418,84.438,11844.0
2024-05-24 15:00:00,84.68,84.69,84.55,84.56,8547.0,84.428,84.438,84.2984,84.3083,8547.0
2024-05-24 15:05:00,84.55,84.65,84.54,84.62,9291.0,84.2984,84.3981,84.2884,84.3682,9291.0
2024-05-24 15:10:00,84.61,84.71,84.59,84.71,27120.0,84.3582,84.4579,84.3383,84.4579,27120.0
2024-05-24 15:15:00,84.69,84.72,84.65,84.69,13873.0,84.438,84.4679,84.3981,84.438,13873.0
2024-05-24 15:20:00,84.67,84.79,84.67,84.77,14987.0,84.418,84.5377,84.418,84.5177,14987.0
2024-05-24 15:25:00,84.78,84.82,84.75,84.8,21433.0,84.5277,84.5676,84.4978,84.5476,21433.0
2024-05-24 15:30:00,84.78,84.8,84.68,84.69,22079.0,84.5277,84.5476,84.428,84.438,22079.0
2024-05-24 15:35:00,84.68,84.82,84.68,84.78,29101.0,84.428,84.5676,84.428,84.5277,29101.0
2024-05-24 15:40:00,84.76,84.78,84.71,84.75,28736.0,84.5077,84.5277,84.4579,84.4978,28736.0
2024-05-24 15:45:00,84.74,84.8,84.7,84.7,33144.0,84.4878,84.5476,84.4479,84.4479,33144.0
2024-05-24 15:50:00,84.69,84.72,84.51,84.53,76870.0,84.438,84.4679,84.2585,84.2784,76870.0
2024-05-24 15:55:00,84.52,84.74,84.48,84.72,157744.0,84.2685,84.4878,84.2286,84.4679,157744.0
2024-05-28 09:30:00,85.12,85.33,84.79,85.12,60189.0,84.8667,85.076,84.5377,84.8667,60189.0
2024-05-28 09:35:00,85.15,85.39,85.14,85.23,11578.0,84.8966,85.1359,84.8866,84.9763,11578.0
2024-05-28 09:40:00,85.23,85.29,84.81,84.81,12210.0,84.9763,85.0362,84.5576,84.5576,12210.0
2024-05-28 09:45:00,84.81,84.82,84.52,84.54,19849.0,84.5576,84.5676,84.2685,84.2884,19849.0
2024-05-28 09:50:00,84.53,84.55,84.07,84.23,8920.0,84.2784,84.2984,83.8198,83.9793,8920.0
2024-05-28 09:55:00,84.24,84.4,84.24,84.34,8805.0,83.9893,84.1488,83.9893,84.089,8805.0
2024-05-28 10:00:00,84.37,84.41,84.08,84.41,19353.0,84.1189,84.1588,83.8298,84.1588,19353.0
2024-05-28 10:05:00,84.4,84.44,84.31,84.39,7486.0,84.1488,84.1887,84.0591,84.1388,7486.0
2024-05-28 10:10:00,84.39,84.41,84.25,84.26,10372.0,84.1388,84.1588,83.9993,84.0092,10372.0
2024-05-28 10:15:00,84.26,84.41,84.2,84.41,4947.0,84.0092,84.1588,83.9494,84.1588,4947.0
2024-05-28 10:20:00,84.38,84.43,84.3,84.41,10953.0,84.1289,84.1787,84.0491,84.1588,10953.0
2024-05-28 10:25:00,84.41,84.54,84.34,84.42,76572.0,84.1588,84.2884,84.089,84.1688,76572.0
2024-05-28 10:30:00,84.45,84.63,84.41,84.41,17315.0,84.1987,84.3781,84.1588,84.1588,17315.0
2024-05-28 10:35:00,84.5,84.59,84.47,84.48,4983.0,84.2485,84.3383,84.2186,84.2286,4983.0
2024-05-28 10:40:00,84.47,84.57,84.47,84.57,3446.0,84.2186,84.3183,84.2186,84.3183,3446.0
2024-05-28 10:45:00,84.57,84.85,84.54,84.78,23427.0,84.3183,84.5975,84.2884,84.5277,23427.0
2024-05-28 10:50:00,84.79,84.93,84.75,84.91,73717.0,84.5377,84.6772,84.4978,84.6573,73717.0
2024-05-28 10:55:00,84.91,85.08,84.9,84.95,29109.0,84.6573,84.8268,84.6473,84.6972,29109.0
2024-05-28 11:00:00,84.92,85.02,84.82,84.9,14712.0,84.6673,84.767,84.5676,84.6473,14712.0
2024-05-28 11:05:00,84.84,84.92,84.84,84.88,5038.0,84.5875,84.6673,84.5875,84.6274,5038.0
2024-05-28 11:10:00,84.86,85.01,84.86,84.98,4444.0,84.6074,84.757,84.6074,84.7271,4444.0
2024-05-28 11:15:00,84.99,85.05,84.97,85.03,4987.0,84.7371,84.7969,84.7171,84.7769,4987.0
2024-05-28 11:20:00,85.04,85.07,84.98,84.99,14761.0,84.7869,84.8168,84.7271,84.7371,14761.0
2024-05-28 11:25:00,85.01,85.06,85.01,85.05,3908.0,84.757,84.8069,84.757,84.7969,3908.0
2024-05-28 11:30:00,85.05,85.07,84.93,84.97,6441.0,84.7969,84.8168,84.6772,84.7171,6441.0
2024-05-28 11:35:00,84.95,85.0,84.89,84.89,5332.0,84.6972,84.747,84.6374,84.6374,5332.0
2024-05-28 11:40:00,84.91,85.01,84.91,85.01,11984.0,84.6573,84.757,84.6573,84.757,11984.0
2024-05-28 11:45:00,85.01,85.03,85.0,85.02,16321.0,84.757,84.7769,84.747,84.767,16321.0
2024-05-28 11:50:00,85.04,85.06,85.02,85.02,13246.0,84.7869,84.8069,84.767,84.767,13246.0
2024-05-28 11:55:00,85.02,85.03,84.99,85.0,6663.0,84.767,84.7769,84.7371,84.747,6663.0
2024-05-28 12:00:00,85.0,85.14,84.99,85.04,10510.0,84.747,84.8866,84.7371,84.7869,10510.0
2024-05-28 12:05:00,85.05,85.08,85.0,85.07,4661.0,84.7969,84.8268,84.747,84.8168,4661.0
2024-05-28 12:10:00,85.07,85.18,85.04,85.13,29182.0,84.8168,84.9265,84.7869,84.8766,29182.0
2024-05-28 12:15:00,85.13,85.13,85.05,85.09,1942.0,84.8766,84.8766,84.7969,84.8368,1942.0
2024-05-28 12:20:00,85.06,85.07,85.03,85.04,3226.0,84.8069,84.8168,84.7769,84.7869,3226.0
2024-05-28 12:25:00,85.02,85.03,84.93,84.96,9950.0,84.767,84.7769,84.6772,84.7072,9950.0
2024-05-28 12:30:00,84.97,85.02,84.97,85.01,2587.0,84.7171,84.767,84.7171,84.757,2587.0
2024-05-28 12:35:00,85.01,85.04,85.0,85.03,10222.0,84.757,84.7869,84.747,84.7769,10222.0
2024-05-28 12:40:00,85.03,85.14,85.03,85.12,50772.0,84.7769,84.8866,84.7769,84.8667,50772.0
2024-05-28 12:45:00,85.12,85.14,85.05,85.07,10430.0,84.8667,84.8866,84.7969,84.8168,10430.0
2024-05-28 12:50:00,85.06,85.25,85.06,85.25,15221.0,84.8069,84.9963,84.8069,84.9963,15221.0
2024-05-28 12:55:00,85.25,85.26,85.19,85.23,5135.0,84.9963,85.0063,84.9365,84.9763,5135.0
2024-05-28 13:00:00,85.21,85.21,85.04,85.11,6692.0,84.9564,84.9564,84.7869,84.8567,6692.0
2024-05-28 13:05:00,85.09,85.25,85.07,85.25,6661.0,84.8368,84.9963,84.8168,84.9963,6661.0
2024-05-28 13:10:00,85.25,85.27,85.21,85.25,4386.0,84.9963,85.0162,84.9564,84.9963,4386.0
2024-05-28 13:15:00,85.24,85.35,85.24,85.32,4855.0,84.9863,85.096,84.9863,85.0661,4855.0
2024-05-28 13:20:00,85.31,85.33,85.26,85.33,4537.0,85.0561,85.076,85.0063,85.076,4537.0
2024-05-28 13:25:00,85.32,85.38,85.29,85.34,6534.0,85.0661,85.1259,85.0362,85.086,6534.0
2024-05-28 13:30:00,85.37,85.41,85.34,85.38,5400.0,85.1159,85.1558,85.086,85.1259,5400.0
2024-05-28 13:35:00,85.39,85.47,85.39,85.39,7150.0,85.1359,85.2156,85.1359,85.1359,7150.0
2024-05-28 13:40:00,85.39,85.4,85.32,85.34,4572.0,85.1359,85.1458,85.0661,85.086,4572.0
2024-05-28 13:45:00,85.37,85.39,85.33,85.38,13560.0,85.1159,85.1359,85.076,85.1259,13560.0
2024-05-28 13:50:00,85.34,85.35,85.16,85.16,8252.0,85.086,85.096,84.9066,84.9066,8252.0
2024-05-28 13:55:00,85.17,85.23,85.13,85.22,3135.0,84.9165,84.9763,84.8766,84.9664,3135.0
2024-05-28 14:00:00,85.19,85.24,85.16,85.24,2499.0,84.9365,84.9863,84.9066,84.9863,2499.0
2024-05-28 14:05:00,85.21,85.3,85.21,85.29,3845.0,84.9564,85.0461,84.9564,85.0362,3845.0
2024-05-28 14:10:00,85.29,85.4,85.28,85.36,21202.0,85.0362,85.1458,85.0262,85.106,21202.0
2024-05-28 14:15:00,85.37,85.37,85.28,85.3,19432.0,85.1159,85.1159,85.0262,85.0461,19432.0
2024-05-28 14:20:00,85.3,85.31,85.21,85.24,26652.0,85.0461,85.0561,84.9564,84.9863,26652.0
2024-05-28 14:25:00,85.25,85.32,85.2,85.25,29869.0,84.9963,85.0661,84.9464,84.9963,29869.0
2024-05-28 14:30:00,85.25,85.41,85.12,85.39,171646.0,84.9963,85.1558,84.8667,85.1359,171646.0
2024-05-28 14:35:00,85.41,85.43,85.26,85.34,16077.0,85.1558,85.1758,85.0063,85.086,16077.0
2024-05-28 14:40:00,85.34,85.38,85.03,85.09,29766.0,85.086,85.1259,84.7769,84.8368,29766.0
2024-05-28 14:45:00,85.09,85.12,85.0,85.08,12500.0,84.8368,84.8667,84.747,84.8268,12500.0
2024-05-28 14:50:00,85.1,85.21,85.05,85.11,50838.0,84.8467,84.9564,84.7969,84.8567,50838.0
2024-05-28 14:55:00,85.11,85.29,85.1,85.29,6646.0,84.8567,85.0362,84.8467,85.0362,6646.0
2024-05-28 15:00:00,85.3,85.34,85.26,85.28,7326.0,85.0461,85.086,85.0063,85.0262,7326.0
2024-05-28 15:05:00,85.28,85.3,85.14,85.23,15236.0,85.0262,85.0461,84.8866,84.9763,15236.0
2024-05-28 15:10:00,85.24,85.26,85.07,85.1,31183.0,84.9863,85.0063,84.8168,84.8467,31183.0
2024-05-28 15:15:00,85.07,85.14,85.01,85.13,10202.0,84.8168,84.8866,84.757,84.8766,10202.0
2024-05-28 15:20:00,85.15,85.17,85.11,85.15,6398.0,84.8966,84.9165,84.8567,84.8966,6398.0
2024-05-28 15:25:00,85.16,85.24,85.16,85.2,15128.0,84.9066,84.9863,84.9066,84.9464,15128.0
2024-05-28 15:30:00,85.21,85.42,85.21,85.38,12992.0,84.9564,85.1658,84.9564,85.1259,12992.0
2024-05-28 15:35:00,85.37,85.48,85.35,85.45,16796.0,85.1159,85.2256,85.096,85.1957,16796.0
2024-05-28 15:40:00,85.45,85.52,85.43,85.48,22550.0,85.1957,85.2655,85.1758,85.2256,22550.0
2024-05-28 15:45:00,85.49,85.51,85.37,85.41,29554.0,85.2356,85.2555,85.1159,85.1558,29554.0
2024-05-28 15:50:00,85.4,85.4,85.26,85.31,73979.0,85.1458,85.1458,85.0063,85.0561,73979.0
2024-05-28 15:55:00,85.33,85.41,85.28,85.3,199242.0,85.076,85.1558,85.0262,85.0461,199242.0
2024-05-29 09:30:00,84.69,84.93,84.51,84.71,21812.0,84.438,84.6772,84.2585,84.4579,21812.0
2024-05-29 09:35:00,84.72,84.83,84.72,84.77,2976.0,84.4679,84.5775,84.4679,84.5177,2976.0
2024-05-29 09:40:00,84.78,84.86,84.73,84.74,5771.0,84.5277,84.6074,84.4778,84.4878,5771.0
2024-05-29 09:45:00,84.74,84.8,84.73,84.8,25913.0,84.4878,84.5476,84.4778,84.5476,25913.0
2024-05-29 09:50:00,84.79,84.98,84.78,84.95,5383.0,84.5377,84.7271,84.5277,84.6972,5383.0
2024-05-29 09:55:00,84.97,85.08,84.97,85.03,2915.0,84.7171,84.8268,84.7171,84.7769,2915.0
2024-05-29 10:00:00,85.08,85.09,85.03,85.07,4935.0,84.8268,84.8368,84.7769,84.8168,4935.0
2024-05-29 10:05:00,85.06,85.08,85.02,85.03,3899.0,84.8069,84.8268,84.767,84.7769,3899.0
2024-05-29 10:10:00,85.07,85.08,84.99,85.06,6992.0,84.8168,84.8268,84.7371,84.8069,6992.0
2024-05-29 10:15:00,85.07,85.18,85.04,85.17,4446.0,84.8168,84.9265,84.7869,84.9165,4446.0
2024-05-29 10:20:00,85.17,85.2,85.02,85.08,12472.0,84.9165,84.9464,84.767,84.8268,12472.0
2024-05-29 10:25:00,85.09,85.13,85.02,85.11,9098.0,84.8368,84.8766,84.767,84.8567,9098.0
2024-05-29 10:30:00,85.12,85.13,85.06,85.06,4933.0,84.8667,84.8766,84.8069,84.8069,4933.0
2024-05-29 10:35:00,85.07,85.16,85.07,85.09,5955.0,84.8168,84.9066,84.8168,84.8368,5955.0
2024-05-29 10:40:00,85.08,85.1,84.86,84.87,11227.0,84.8268,84.8467,84.6074,84.6174,11227.0
2024-05-29 10:45:00,84.82,84.84,84.74,84.78,2903.0,84.5676,84.5875,84.4878,84.5277,2903.0
2024-05-29 10:50:00,84.78,84.78,84.64,84.72,2483.0,84.5277,84.5277,84.3881,84.4679,2483.0
2024-05-29 10:55:00,84.72,84.77,84.72,84.77,1057.0,84.4679,84.5177,84.4679,84.5177,1057.0
2024-05-29 11:00:00,84.75,84.75,84.57,84.59,3943.0,84.4978,84.4978,84.3183,84.3383,3943.0
2024-05-29 11:05:00,84.5,84.66,84.43,84.64,10355.0,84.2485,84.408,84.1787,84.3881,10355.0
2024-05-29 11:10:00,84.66,84.66,84.58,84.58,12112.0,84.408,84.408,84.3283,84.3283,12112.0
2024-05-29 11:15:00,84.57,84.58,84.52,84.57,32021.0,84.3183,84.3283,84.2685,84.3183,32021.0
2024-05-29 11:20:00,84.56,84.64,84.55,84.6,16027.0,84.3083,84.3881,84.2984,84.3482,16027.0
2024-05-29 11:25:00,84.61,84.71,84.61,84.62,8065.0,84.3582,84.4579,84.3582,84.3682,8065.0
2024-05-29 11:30:00,84.62,84.64,84.6,84.63,20358.0,84.3682,84.3881,84.3482,84.3781,20358.0
2024-05-29 11:35:00,84.63,84.67,84.62,84.63,19345.0,84.3781,84.418,84.3682,84.3781,19345.0
2024-05-29 11:40:00,84.63,84.64,84.48,84.55,76050.0,84.3781,84.3881,84.2286,84.2984,76050.0
2024-05-29 11:45:00,84.48,84.56,84.41,84.54,3322.0,84.2286,84.3083,84.1588,84.2884,3322.0
2024-05-29 11:50:00,84.6,84.6,84.52,84.54,1846.0,84.3482,84.3482,84.2685,84.2884,1846.0
2024-05-29 11:55:00,84.56,84.61,84.52,84.52,3939.0,84.3083,84.3582,84.2685,84.2685,3939.0
2024-05-29 12:00:00,84.5,84.52,84.42,84.5,3016.0,84.2485,84.2685,84.1688,84.2485,3016.0
2024-05-29 12:05:00,84.47,84.49,84.38,84.4,7382.0,84.2186,84.2385,84.1289,84.1488,7382.0
2024-05-29 12:10:00,84.37,84.41,84.34,84.36,8589.0,84.1189,84.1588,84.089,84.1089,8589.0
2024-05-29 12:15:00,84.32,84.39,84.32,84.39,2990.0,84.0691,84.1388,84.0691,84.1388,2990.0
2024-05-29 12:20:00,84.39,84.48,84.39,84.45,4427.0,84.1388,84.2286,84.1388,84.1987,4427.0
2024-05-29 12:25:00,84.45,84.53,84.45,84.5,3563.0,84.1987,84.2784,84.1987,84.2485,3563.0
2024-05-29 12:30:00,84.48,84.48,84.35,84.36,2110.0,84.2286,84.2286,84.099,84.1089,2110.0
2024-05-29 12:35:00,84.4,84.48,84.38,84.47,8380.0,84.1488,84.2286,84.1289,84.2186,8380.0
2024-05-29 12:40:00,84.47,84.49,84.41,84.46,7012.0,84.2186,84.2385,84.1588,84.2086,7012.0
2024-05-29 12:45:00,84.46,84.53,84.45,84.45,4511.0,84.2086,84.2784,84.1987,84.1987,4511.0
2024-05-29 12:50:00,84.46,84.5,84.39,84.4,14449.0,84.2086,84.2485,84.1388,84.1488,14449.0
2024-05-29 12:55:00,84.41,84.44,84.4,84.4,4241.0,84.1588,84.1887,84.1488,84.1488,4241.0
2024-05-29 13:00:00,84.42,84.44,84.33,84.36,6279.0,84.1688,84.1887,84.079,84.1089,6279.0
2024-05-29 13:05:00,84.34,84.43,84.29,84.41,24281.0,84.089,84.1787,84.0391,84.1588,24281.0
2024-05-29 13:10:00,84.43,84.46,84.39,84.44,7320.0,84.1787,84.2086,84.1388,84.1887,7320.0
2024-05-29 13:15:00,84.42,84.45,84.41,84.41,2913.0,84.1688,84.1987,84.1588,84.1588,2913.0
2024-05-29 13:20:00,84.41,84.47,84.41,84.45,5326.0,84.1588,84.2186,84.1588,84.1987,5326.0
2024-05-29 13:25:00,84.45,84.45,84.38,84.42,6009.0,84.1987,84.1987,84.1289,84.1688,6009.0
2024-05-29 13:30:00,84.42,84.44,84.35,84.37,6164.0,84.1688,84.1887,84.099,84.1189,6164.0
2024-05-29 13:35:00,84.36,84.36,84.3,84.31,3273.0,84.1089,84.1089,84.0491,84.0591,3273.0
2024-05-29 13:40:00,84.31,84.36,84.31,84.34,5661.0,84.0591,84.1089,84.0591,84.089,5661.0
2024-05-29 13:45:00,84.34,84.37,84.34,84.37,773.0,84.089,84.1189,84.089,84.1189,773.0
2024-05-29 13:50:00,84.37,84.47,84.36,84.47,3117.0,84.1189,84.2186,84.1089,84.2186,3117.0
2024-05-29 13:55:00,84.46,84.48,84.46,84.46,3449.0,84.2086,84.2286,84.2086,84.2086,3449.0
2024-05-29 14:00:00,84.45,84.49,84.42,84.46,4344.0,84.1987,84.2385,84.1688,84.2086,4344.0
2024-05-29 14:05:00,84.46,84.59,84.46,84.58,14887.0,84.2086,84.3383,84.2086,84.3283,14887.0
2024-05-29 14:10:00,84.59,84.6,84.56,84.6,8024.0,84.3383,84.3482,84.3083,84.3482,8024.0
2024-05-29 14:15:00,84.59,84.62,84.57,84.59,4578.0,84.3383,84.3682,84.3183,84.3383,4578.0
2024-05-29 14:20:00,84.58,84.59,84.57,84.58,4984.0,84.3283,84.3383,84.3183,84.3283,4984.0
2024-05-29 14:25:00,84.59,84.63,84.59,84.62,12930.0,84.3383,84.3781,84.3383,84.3682,12930.0
2024-05-29 14:30:00,84.61,84.62,84.48,84.53,21570.0,84.3582,84.3682,84.2286,84.2784,21570.0
2024-05-29 14:35:00,84.53,84.6,84.53,84.58,12537.0,84.2784,84.3482,84.2784,84.3283,12537.0
2024-05-29 14:40:00,84.59,84.64,84.57,84.6,12434.0,84.3383,84.3881,84.3183,84.3482,12434.0
2024-05-29 14:45:00,84.61,84.64,84.55,84.57,17209.0,84.3582,84.3881,84.2984,84.3183,17209.0
2024-05-29 14:50:00,84.56,84.64,84.56,84.64,12087.0,84.3083,84.3881,84.3083,84.3881,12087.0
2024-05-29 14:55:00,84.64,84.69,84.64,84.67,19601.0,84.3881,84.438,84.3881,84.418,19601.0
2024-05-29 15:00:00,84.68,84.69,84.52,84.53,25830.0,84.428,84.438,84.2685,84.2784,25830.0
2024-05-29 15:05:00,84.52,84.56,84.43,84.45,11589.0,84.2685,84.3083,84.1787,84.1987,11589.0
2024-05-29 15:10:00,84.45,84.62,84.44,84.59,21580.0,84.1987,84.3682,84.1887,84.3383,21580.0
2024-05-29 15:15:00,84.56,84.56,84.51,84.54,13433.0,84.3083,84.3083,84.2585,84.2884,13433.0
2024-05-29 15:20:00,84.54,84.62,84.53,84.61,17662.0,84.2884,84.3682,84.2784,84.3582,17662.0
2024-05-29 15:25:00,84.61,84.65,84.54,84.54,15482.0,84.3582,84.3981,84.2884,84.2884,15482.0
2024-05-29 15:30:00,84.54,84.57,84.44,84.56,24810.0,84.2884,84.3183,84.1887,84.3083,24810.0
2024-05-29 15:35:00,84.55,84.56,84.5,84.55,14559.0,84.2984,84.3083,84.2485,84.2984,14559.0
2024-05-29 15:40:00,84.55,84.55,84.39,84.41,51230.0,84.2984,84.2984,84.1388,84.1588,51230.0
2024-05-29 15:45:00,84.41,84.45,84.3,84.3,26825.0,84.1588,84.1987,84.0491,84.0491,26825.0
2024-05-29 15:50:00,84.29,84.42,84.15,84.24,50920.0,84.0391,84.1688,83.8996,83.9893,50920.0
2024-05-29 15:55:00,84.24,84.24,84.01,84.08,146105.0,83.9893,83.9893,83.76,83.8298,146105.0
2024-05-30 09:30:00,84.22,84.48,84.03,84.31,21265.0,83.9694,84.2286,83.7799,84.0591,21265.0
2024-05-30 09:35:00,84.3,84.41,84.27,84.33,3025.0,84.0491,84.1588,84.0192,84.079,3025.0
2024-05-30 09:40:00,84.28,84.28,84.08,84.08,2644.0,84.0292,84.0292,83.8298,83.8298,2644.0
2024-05-30 09:45:00,84.08,84.12,83.94,84.08,10303.0,83.8298,83.8696,83.6902,83.8298,10303.0
2024-05-30 09:50:00,84.04,84.04,83.79,83.83,7058.0,83.7899,83.7899,83.5406,83.5805,7058.0
2024-05-30 09:55:00,83.81,84.07,83.81,84.06,8333.0,83.5606,83.8198,83.5606,83.8098,8333.0
2024-05-30 10:00:00,84.07,84.12,83.94,84.12,18013.0,83.8198,83.8696,83.6902,83.8696,18013.0
2024-05-30 10:05:00,84.16,84.16,84.01,84.02,9458.0,83.9095,83.9095,83.76,83.7699,9458.0
2024-05-30 10:10:00,84.0,84.02,83.69,83.84,13923.0,83.75,83.7699,83.4409,83.5905,13923.0
2024-05-30 10:15:00,83.83,83.87,83.75,83.75,8149.0,83.5805,83.6204,83.5008,83.5008,8149.0
2024-05-30 10:20:00,83.77,83.93,83.75,83.86,8289.0,83.5207,83.6802,83.5008,83.6104,8289.0
2024-05-30 10:25:00,83.87,83.88,83.69,83.81,8050.0,83.6204,83.6304,83.4409,83.5606,8050.0
2024-05-30 10:30:00,83.79,83.89,83.79,83.84,10874.0,83.5406,83.6403,83.5406,83.5905,10874.0
2024-05-30 10:35:00,83.85,83.98,83.75,83.78,36704.0,83.6005,83.7301,83.5008,83.5307,36704.0
2024-05-30 10:40:00,83.8,83.92,83.68,83.92,27515.0,83.5506,83.6702,83.431,83.6702,27515.0
2024-05-30 10:45:00,83.88,83.93,83.82,83.83,5054.0,83.6304,83.6802,83.5705,83.5805,5054.0
2024-05-30 10:50:00,83.84,83.96,83.84,83.93,8782.0,83.5905,83.7101,83.5905,83.6802,8782.0
2024-05-30 10:55:00,83.95,83.99,83.9,83.93,16965.0,83.7002,83.74,83.6503,83.6802,16965.0
2024-05-30 11:00:00,83.93,84.02,83.91,83.94,13798.0,83.6802,83.7699,83.6603,83.6902,13798.0
2024-05-30 11:05:00,83.94,84.21,83.91,84.2,7692.0,83.6902,83.9594,83.6603,83.9494,7692.0
2024-05-30 11:10:00,84.2,84.34,84.16,84.29,8532.0,83.9494,84.089,83.9095,84.0391,8532.0
2024-05-30 11:15:00,84.3,84.32,84.21,84.21,6817.0,84.0491,84.0691,83.9594,83.9594,6817.0
2024-05-30 11:20:00,84.21,84.29,84.15,84.26,9676.0,83.9594,84.0391,83.8996,84.0092,9676.0
2024-05-30 11:25:00,84.3,84.31,84.22,84.26,5361.0,84.0491,84.0591,83.9694,84.0092,5361.0
2024-05-30 11:30:00,84.28,84.36,84.28,84.31,2465.0,84.0292,84.1089,84.0292,84.0591,2465.0
2024-05-30 11:35:00,84.31,84.31,84.19,84.28,6652.0,84.0591,84.0591,83.9394,84.0292,6652.0
2024-05-30 11:40:00,84.26,84.26,84.06,84.06,3581.0,84.0092,84.0092,83.8098,83.8098,3581.0
2024-05-30 11:45:00,84.08,84.13,84.05,84.09,5783.0,83.8298,83.8796,83.7999,83.8397,5783.0
2024-05-30 11:50:00,84.06,84.06,83.99,84.04,7734.0,83.8098,83.8098,83.74,83.7899,7734.0
2024-05-30 11:55:00,84.04,84.13,84.02,84.08,4091.0,83.7899,83.8796,83.7699,83.8298,4091.0
2024-05-30 12:00:00,84.09,84.17,84.06,84.17,5355.0,83.8397,83.9195,83.8098,83.9195,5355.0
2024-05-30 12:05:00,84.2,84.22,84.1,84.11,3767.0,83.9494,83.9694,83.8497,83.8597,3767.0
2024-05-30 12:10:00,84.13,84.13,84.06,84.09,3486.0,83.8796,83.8796,83.8098,83.8397,3486.0
2024-05-30 12:15:00,84.09,84.13,84.08,84.11,5337.0,83.8397,83.8796,83.8298,83.8597,5337.0
2024-05-30 12:20:00,84.11,84.15,84.04,84.13,7723.0,83.8597,83.8996,83.7899,83.8796,7723.0
2024-05-30 12:25:00,84.13,84.14,84.04,84.08,4221.0,83.8796,83.8896,83.7899,83.8298,4221.0
2024-05-30 12:30:00,84.07,84.18,84.07,84.17,6391.0,83.8198,83.9295,83.8198,83.9195,6391.0
2024-05-30 12:35:00,84.2,84.2,84.12,84.12,10234.0,83.9494,83.9494,83.8696,83.8696,10234.0
2024-05-30 12:40:00,84.13,84.17,84.12,84.14,4916.0,83.8796,83.9195,83.8696,83.8896,4916.0
2024-05-30 12:45:00,84.12,84.23,84.12,84.15,14273.0,83.8696,83.9793,83.8696,83.8996,14273.0
2024-05-30 12:50:00,84.17,84.3,84.17,84.25,4606.0,83.9195,84.0491,83.9195,83.9993,4606.0
2024-05-30 12:55:00,84.26,84.32,84.24,84.32,5643.0,84.0092,84.0691,83.9893,84.0691,5643.0
2024-05-30 13:00:00,84.31,84.39,84.31,84.35,3941.0,84.0591,84.1388,84.0591,84.099,3941.0
2024-05-30 13:05:00,84.36,84.43,84.35,84.41,4514.0,84.1089,84.1787,84.099,84.1588,4514.0
2024-05-30 13:10:00,84.39,84.46,84.38,84.45,6862.0,84.1388,84.2086,84.1289,84.1987,6862.0
2024-05-30 13:15:00,84.45,84.45,84.39,84.39,4249.0,84.1987,84.1987,84.1388,84.1388,4249.0
2024-05-30 13:20:00,84.39,84.46,84.36,84.45,3675.0,84.1388,84.2086,84.1089,84.1987,3675.0
2024-05-30 13:25:00,84.45,84.47,84.42,84.46,3639.0,84.1987,84.2186,84.1688,84.2086,3639.0
2024-05-30 13:30:00,84.5,84.53,84.46,84.48,11538.0,84.2485,84.2784,84.2086,84.2286,11538.0
2024-05-30 13:35:00,84.48,84.51,84.45,84.49,5663.0,84.2286,84.2585,84.1987,84.2385,5663.0
2024-05-30 13:40:00,84.5,84.52,84.44,84.46,9635.0,84.2485,84.2685,84.1887,84.2086,9635.0
2024-05-30 13:45:00,84.47,84.47,84.35,84.37,3844.0,84.2186,84.2186,84.099,84.1189,3844.0
2024-05-30 13:50:00,84.37,84.37,84.3,84.32,4670.0,84.1189,84.1189,84.0491,84.0691,4670.0
2024-05-30 13:55:00,84.33,84.4,84.32,84.4,10118.0,84.079,84.1488,84.0691,84.1488,10118.0
2024-05-30 14:00:00,84.38,84.4,84.35,84.4,7011.0,84.1289,84.1488,84.099,84.1488,7011.0
2024-05-30 14:05:00,84.37,84.43,84.37,84.42,6457.0,84.1189,84.1787,84.1189,84.1688,6457.0
2024-05-30 14:10:00,84.42,84.42,84.34,84.4,20473.0,84.1688,84.1688,84.089,84.1488,20473.0
2024-05-30 14:15:00,84.41,84.52,84.33,84.51,14016.0,84.1588,84.2685,84.079,84.2585,14016.0
2024-05-30 14:20:00,84.5,84.53,84.43,84.53,14128.0,84.2485,84.2784,84.1787,84.2784,14128.0
2024-05-30 14:25:00,84.54,84.54,84.48,84.51,17197.0,84.2884,84.2884,84.2286,84.2585,17197.0
2024-05-30 14:30:00,84.5,84.52,84.38,84.39,16359.0,84.2485,84.2685,84.1289,84.1388,16359.0
2024-05-30 14:35:00,84.34,84.35,84.15,84.21,6453.0,84.089,84.099,83.8996,83.9594,6453.0
2024-05-30 14:40:00,84.19,84.22,84.14,84.14,3054.0,83.9394,83.9694,83.8896,83.8896,3054.0
2024-05-30 14:45:00,84.18,84.21,84.17,84.2,3766.0,83.9295,83.9594,83.9195,83.9494,3766.0
2024-05-30 14:50:00,84.19,84.25,84.17,84.22,3448.0,83.9394,83.9993,83.9195,83.9694,3448.0
2024-05-30 14:55:00,84.21,84.24,84.17,84.24,3797.0,83.9594,83.9893,83.9195,83.9893,3797.0
2024-05-30 15:00:00,84.24,84.28,84.19,84.21,6260.0,83.9893,84.0292,83.9394,83.9594,6260.0
2024-05-30 15:05:00,84.23,84.27,84.18,84.23,5010.0,83.9793,84.0192,83.9295,83.9793,5010.0
2024-05-30 15:10:00,84.25,84.27,84.19,84.26,7273.0,83.9993,84.0192,83.9394,84.0092,7273.0
2024-05-30 15:15:00,84.27,84.27,84.2,84.25,4956.0,84.0192,84.0192,83.9494,83.9993,4956.0
2024-05-30 15:20:00,84.23,84.27,84.07,84.07,5536.0,83.9793,84.0192,83.8198,83.8198,5536.0
2024-05-30 15:25:00,84.09,84.2,84.08,84.17,6658.0,83.8397,83.9494,83.8298,83.9195,6658.0
2024-05-30 15:30:00,84.2,84.21,84.1,84.14,3905.0,83.9494,83.9594,83.8497,83.8896,3905.0
2024-05-30 15:35:00,84.14,84.16,84.02,84.07,13168.0,83.8896,83.9095,83.7699,83.8198,13168.0
2024-05-30 15:40:00,84.07,84.1,84.03,84.08,10467.0,83.8198,83.8497,83.7799,83.8298,10467.0
2024-05-30 15:45:00,84.06,84.06,83.92,83.99,15276.0,83.8098,83.8098,83.6702,83.74,15276.0
2024-05-30 15:50:00,83.97,84.12,83.92,84.1,26576.0,83.7201,83.8696,83.6702,83.8497,26576.0
2024-05-30 15:55:00,84.12,84.29,84.07,84.23,75984.0,83.8696,84.0391,83.8198,83.9793,75984.0
2024-05-31 09:30:00,84.22,84.65,84.22,84.56,17814.0,83.9694,84.3981,83.9694,84.3083,17814.0
2024-05-31 09:35:00,84.61,84.64,84.3,84.47,4077.0,84.3582,84.3881,84.0491,84.2186,4077.0
2024-05-31 09:40:00,84.56,84.65,84.23,84.26,4936.0,84.3083,84.3981,83.9793,84.0092,4936.0
2024-05-31 09:45:00,84.26,84.4,84.14,84.36,15921.0,84.0092,84.1488,83.8896,84.1089,15921.0
2024-05-31 09:50:00,84.39,84.44,84.23,84.27,6984.0,84.1388,84.1887,83.9793,84.0192,6984.0
2024-05-31 09:55:00,84.28,84.34,84.21,84.23,15687.0,84.0292,84.089,83.9594,83.9793,15687.0
2024-05-31 10:00:00,84.27,84.28,84.06,84.15,16968.0,84.0192,84.0292,83.8098,83.8996,16968.0
2024-05-31 10:05:00,84.12,84.17,84.07,84.07,21535.0,83.8696,83.9195,83.8198,83.8198,21535.0
2024-05-31 10:10:00,84.05,84.05,83.6,83.6,8780.0,83.7999,83.7999,83.3512,83.3512,8780.0
2024-05-31 10:15:00,83.62,83.68,83.44,83.5,16129.0,83.3711,83.431,83.1917,83.2515,16129.0
2024-05-31 10:20:00,83.45,83.49,83.16,83.19,15072.0,83.2016,83.2415,82.9125,82.9424,15072.0
2024-05-31 10:25:00,83.19,83.33,83.18,83.26,47063.0,82.9424,83.082,82.9324,83.0122,47063.0
2024-05-31 10:30:00,83.27,83.34,83.18,83.27,24306.0,83.0222,83.092,82.9324,83.0222,24306.0
2024-05-31 10:35:00,83.26,83.29,83.06,83.24,81204.0,83.0122,83.0421,82.8128,82.9923,81204.0
2024-05-31 10:40:00,83.2,83.2,83.02,83.16,13555.0,82.9524,82.9524,82.7729,82.9125,13555.0
2024-05-31 10:45:00,83.19,83.19,83.07,83.07,8938.0,82.9424,82.9424,82.8228,82.8228,8938.0
2024-05-31 10:50:00,83.07,83.09,82.93,82.98,18965.0,82.8228,82.8427,82.6832,82.733,18965.0
2024-05-31 10:55:00,82.96,83.27,82.96,83.22,27806.0,82.7131,83.0222,82.7131,82.9723,27806.0
2024-05-31 11:00:00,83.22,83.34,83.08,83.12,8797.0,82.9723,83.092,82.8327,82.8726,8797.0
2024-05-31 11:05:00,83.12,83.16,83.05,83.15,7650.0,82.8726,82.9125,82.8028,82.9025,7650.0
2024-05-31 11:10:00,83.14,83.16,83.08,83.14,3981.0,82.8926,82.9125,82.8327,82.8926,3981.0
2024-05-31 11:15:00,83.15,83.22,83.1,83.15,8154.0,82.9025,82.9723,82.8527,82.9025,8154.0
2024-05-31 11:20:00,83.16,83.28,83.16,83.27,4884.0,82.9125,83.0321,82.9125,83.0222,4884.0
2024-05-31 11:25:00,83.26,83.26,83.13,83.15,7966.0,83.0122,83.0122,82.8826,82.9025,7966.0
2024-05-31 11:30:00,83.14,83.16,83.01,83.04,25613.0,82.8926,82.9125,82.763,82.7929,25613.0
2024-05-31 11:35:00,83.06,83.18,83.05,83.18,5739.0,82.8128,82.9324,82.8028,82.9324,5739.0
2024-05-31 11:40:00,83.2,83.3,83.16,83.21,12538.0,82.9524,83.0521,82.9125,82.9624,12538.0
2024-05-31 11:45:00,83.22,83.37,83.22,83.37,3067.0,82.9723,83.1219,82.9723,83.1219,3067.0
2024-05-31 11:50:00,83.4,83.4,83.31,83.31,7857.0,83.1518,83.1518,83.0621,83.0621,7857.0
2024-05-31 11:55:00,83.33,83.34,83.27,83.32,4694.0,83.082,83.092,83.0222,83.072,4694.0
2024-05-31 12:00:00,83.31,83.37,83.24,83.24,3038.0,83.0621,83.1219,82.9923,82.9923,3038.0
2024-05-31 12:05:00,83.24,83.3,83.23,83.3,1857.0,82.9923,83.0521,82.9823,83.0521,1857.0
2024-05-31 12:10:00,83.27,83.39,83.24,83.39,4777.0,83.0222,83.1418,82.9923,83.1418,4777.0
2024-05-31 12:15:00,83.38,83.39,83.22,83.24,6282.0,83.1319,83.1418,82.9723,82.9923,6282.0
2024-05-31 12:20:00,83.25,83.29,83.22,83.28,27806.0,83.0022,83.0421,82.9723,83.0321,27806.0
2024-05-31 12:25:00,83.29,83.49,83.28,83.49,8975.0,83.0421,83.2415,83.0321,83.2415,8975.0
2024-05-31 12:30:00,83.47,83.51,83.42,83.51,4015.0,83.2216,83.2615,83.1717,83.2615,4015.0
2024-05-31 12:35:00,83.5,83.51,83.39,83.41,6866.0,83.2515,83.2615,83.1418,83.1618,6866.0
2024-05-31 12:40:00,83.43,83.6,83.42,83.54,9218.0,83.1817,83.3512,83.1717,83.2914,9218.0
2024-05-31 12:45:00,83.55,83.61,83.51,83.51,4940.0,83.3013,83.3612,83.2615,83.2615,4940.0
2024-05-31 12:50:00,83.48,83.59,83.46,83.57,2067.0,83.2316,83.3412,83.2116,83.3213,2067.0
2024-05-31 12:55:00,83.54,83.63,83.54,83.61,4932.0,83.2914,83.3811,83.2914,83.3612,4932.0
2024-05-31 13:00:00,83.61,83.7,83.61,83.67,1474.0,83.3612,83.4509,83.3612,83.421,1474.0
2024-05-31 13:05:00,83.69,83.73,83.67,83.73,2876.0,83.4409,83.4808,83.421,83.4808,2876.0
2024-05-31 13:10:00,83.75,83.77,83.71,83.74,7177.0,83.5008,83.5207,83.4609,83.4908,7177.0
2024-05-31 13:15:00,83.74,83.75,83.7,83.74,4658.0,83.4908,83.5008,83.4509,83.4908,4658.0
2024-05-31 13:20:00,83.74,83.78,83.72,83.73,2191.0,83.4908,83.5307,83.4708,83.4808,2191.0
2024-05-31 13:25:00,83.75,83.83,83.74,83.83,2817.0,83.5008,83.5805,83.4908,83.5805,2817.0
2024-05-31 13:30:00,83.83,83.86,83.81,83.83,3387.0,83.5805,83.6104,83.5606,83.5805,3387.0
2024-05-31 13:35:00,83.87,83.88,83.83,83.84,4764.0,83.6204,83.6304,83.5805,83.5905,4764.0
2024-05-31 13:40:00,83.84,83.87,83.82,83.87,2786.0,83.5905,83.6204,83.5705,83.6204,2786.0
2024-05-31 13:45:00,83.89,83.96,83.89,83.89,6074.0,83.6403,83.7101,83.6403,83.6403,6074.0
2024-05-31 13:50:00,83.9,83.98,83.85,83.86,4519.0,83.6503,83.7301,83.6005,83.6104,4519.0
2024-05-31 13:55:00,83.86,83.9,83.8,83.9,7009.0,83.6104,83.6503,83.5506,83.6503,7009.0
2024-05-31 14:00:00,83.9,83.91,83.8,83.86,7061.0,83.6503,83.6603,83.5506,83.6104,7061.0
2024-05-31 14:05:00,83.84,83.88,83.83,83.87,4873.0,83.5905,83.6304,83.5805,83.6204,4873.0
2024-05-31 14:10:00,83.87,83.99,83.86,83.96,6285.0,83.6204,83.74,83.6104,83.7101,6285.0
2024-05-31 14:15:00,83.94,83.98,83.93,83.98,5022.0,83.6902,83.7301,83.6802,83.7301,5022.0
2024-05-31 14:20:00,83.98,83.99,83.93,83.95,7065.0,83.7301,83.74,83.6802,83.7002,7065.0
2024-05-31 14:25:00,83.95,83.96,83.92,83.92,4046.0,83.7002,83.7101,83.6702,83.6702,4046.0
2024-05-31 14:30:00,83.92,83.93,83.83,83.87,38832.0,83.6702,83.6802,83.5805,83.6204,38832.0
2024-05-31 14:35:00,83.88,83.97,83.86,83.93,10068.0,83.6304,83.7201,83.6104,83.6802,10068.0
2024-05-31 14:40:00,83.95,84.02,83.95,84.0,12015.0,83.7002,83.7699,83.7002,83.75,12015.0
2024-05-31 14:45:00,84.01,84.03,83.94,83.97,8141.0,83.76,83.7799,83.6902,83.7201,8141.0
2024-05-31 14:50:00,83.97,83.97,83.86,83.88,2863.0,83.7201,83.7201,83.6104,83.6304,2863.0
2024-05-31 14:55:00,83.88,83.99,83.87,83.95,7380.0,83.6304,83.74,83.6204,83.7002,7380.0
2024-05-31 15:00:00,83.94,83.99,83.87,83.93,7105.0,83.6902,83.74,83.6204,83.6802,7105.0
2024-05-31 15:05:00,83.94,84.08,83.94,84.01,16507.0,83.6902,83.8298,83.6902,83.76,16507.0
2024-05-31 15:10:00,84.01,84.04,83.97,83.99,7905.0,83.76,83.7899,83.7201,83.74,7905.0
2024-05-31 15:15:00,83.98,84.0,83.93,83.97,18132.0,83.7301,83.75,83.6802,83.7201,18132.0
2024-05-31 15:20:00,83.99,84.01,83.97,83.98,6300.0,83.74,83.76,83.7201,83.7301,6300.0
2024-05-31 15:25:00,83.98,84.08,83.98,83.98,18523.0,83.7301,83.8298,83.7301,83.7301,18523.0
2024-05-31 15:30:00,84.0,84.07,83.95,84.03,17063.0,83.75,83.8198,83.7002,83.7799,17063.0
2024-05-31 15:35:00,84.03,84.07,83.96,84.0,22196.0,83.7799,83.8198,83.7101,83.75,22196.0
2024-05-31 15:40:00,84.0,84.18,83.95,84.16,18345.0,83.75,83.9295,83.7002,83.9095,18345.0
2024-05-31 15:45:00,84.16,84.17,84.02,84.05,80157.0,83.9095,83.9195,83.7699,83.7999,80157.0
2024-05-31 15:50:00,84.04,84.4,84.04,84.34,58687.0,83.7899,84.1488,83.7899,84.089,58687.0
2024-05-31 15:55:00,84.33,84.7,84.32,84.65,173378.0,84.079,84.4479,84.0691,84.3981,173378.0
2024-06-03 09:30:00,85.29,85.43,84.91,84.92,35855.0,85.0362,85.1758,84.6573,84.6673,35855.0
2024-06-03 09:35:00,84.92,85.02,84.49,84.94,6843.0,84.6673,84.767,84.2385,84.6872,6843.0
2024-06-03 09:40:00,85.05,85.16,84.62,85.15,12557.0,84.7969,84.9066,84.3682,84.8966,12557.0
2024-06-03 09:45:00,85.03,85.05,84.58,84.78,16176.0,84.7769,84.7969,84.3283,84.5277,16176.0
2024-06-03 09:50:00,84.7,84.82,84.42,84.42,18147.0,84.4479,84.5676,84.1688,84.1688,18147.0
2024-06-03 09:55:00,84.47,84.6,84.32,84.58,9152.0,84.2186,84.3482,84.0691,84.3283,9152.0
2024-06-03 10:00:00,84.58,84.79,84.1,84.11,9528.0,84.3283,84.5377,83.8497,83.8597,9528.0
2024-06-03 10:05:00,84.17,84.17,83.94,83.98,5379.0,83.9195,83.9195,83.6902,83.7301,5379.0
2024-06-03 10:10:00,83.94,84.03,83.91,83.95,12775.0,83.6902,83.7799,83.6603,83.7002,12775.0
2024-06-03 10:15:00,83.89,84.07,83.84,83.84,9583.0,83.6403,83.8198,83.5905,83.5905,9583.0
2024-06-03 10:20:00,83.86,83.9,83.66,83.66,7744.0,83.6104,83.6503,83.411,83.411,7744.0
2024-06-03 10:25:00,83.66,83.73,83.62,83.69,3680.0,83.411,83.4808,83.3711,83.4409,3680.0
2024-06-03 10:30:00,83.69,83.72,83.5,83.68,8697.0,83.4409,83.4708,83.2515,83.431,8697.0
2024-06-03 10:35:00,83.67,83.74,83.56,83.66,9556.0,83.421,83.4908,83.3113,83.411,9556.0
2024-06-03 10:40:00,83.63,83.84,83.63,83.84,4815.0,83.3811,83.5905,83.3811,83.5905,4815.0
2024-06-03 10:45:00,83.84,84.0,83.66,83.83,4327.0,83.5905,83.75,83.411,83.5805,4327.0
2024-06-03 10:50:00,83.88,83.97,83.87,83.94,2481.0,83.6304,83.7201,83.6204,83.6902,2481.0
2024-06-03 10:55:00,83.88,83.93,83.66,83.93,1930.0,83.6304,83.6802,83.411,83.6802,1930.0
2024-06-03 11:00:00,83.88,83.88,83.6,83.66,3345.0,83.6304,83.6304,83.3512,83.411,3345.0
2024-06-03 11:05:00,83.68,83.87,83.58,83.82,11946.0,83.431,83.6204,83.3313,83.5705,11946.0
2024-06-03 11:10:00,83.86,83.94,83.8,83.91,11917.0,83.6104,83.6902,83.5506,83.6603,11917.0
2024-06-03 11:15:00,83.91,83.96,83.82,83.92,3121.0,83.6603,83.7101,83.5705,83.6702,3121.0
2024-06-03 11:20:00,83.92,83.98,83.84,83.84,3072.0,83.6702,83.7301,83.5905,83.5905,3072.0
2024-06-03 11:25:00,83.87,83.99,83.76,83.92,14649.0,83.6204,83.74,83.5107,83.6702,14649.0
2024-06-03 11:30:00,83.96,83.96,83.77,83.85,7612.0,83.7101,83.7101,83.5207,83.6005,7612.0
2024-06-03 11:35:00,83.84,84.04,83.84,83.87,8481.0,83.5905,83.7899,83.5905,83.6204,8481.0
2024-06-03 11:40:00,83.88,84.01,83.82,83.98,6872.0,83.6304,83.76,83.5705,83.7301,6872.0
2024-06-03 11:45:00,83.98,84.01,83.85,83.96,6551.0,83.7301,83.76,83.6005,83.7101,6551.0
2024-06-03 11:50:00,83.94,84.04,83.91,84.04,2844.0,83.6902,83.7899,83.6603,83.7899,2844.0
2024-06-03 11:55:00,83.98,84.13,83.9,84.07,5691.0,83.7301,83.8796,83.6503,83.8198,5691.0
2024-06-03 12:00:00,84.08,84.13,83.94,83.95,15125.0,83.8298,83.8796,83.6902,83.7002,15125.0
2024-06-03 12:05:00,83.97,83.99,83.77,83.79,5402.0,83.7201,83.74,83.5207,83.5406,5402.0
2024-06-03 12:10:00,83.8,83.83,83.54,83.55,11860.0,83.5506,83.5805,83.2914,83.3013,11860.0
2024-06-03 12:15:00,83.56,83.73,83.56,83.66,2604.0,83.3113,83.4808,83.3113,83.411,2604.0
2024-06-03 12:20:00,83.65,83.68,83.53,83.62,6274.0,83.401,83.431,83.2814,83.3711,6274.0
2024-06-03 12:25:00,83.72,83.76,83.67,83.7,10115.0,83.4708,83.5107,83.421,83.4509,10115.0
2024-06-03 12:30:00,83.68,83.76,83.68,83.73,9213.0,83.431,83.5107,83.431,83.4808,9213.0
2024-06-03 12:35:00,83.73,83.87,83.66,83.84,7432.0,83.4808,83.6204,83.411,83.5905,7432.0
2024-06-03 12:40:00,83.84,83.85,83.75,83.75,4577.0,83.5905,83.6005,83.5008,83.5008,4577.0
2024-06-03 12:45:00,83.75,83.92,83.74,83.84,5866.0,83.5008,83.6702,83.4908,83.5905,5866.0
2024-06-03 12:50:00,83.86,83.86,83.63,83.72,6700.0,83.6104,83.6104,83.3811,83.4708,6700.0
2024-06-03 12:55:00,83.69,83.8,83.65,83.67,4621.0,83.4409,83.5506,83.401,83.421,4621.0
2024-06-03 13:00:00,83.64,83.75,83.62,83.68,6601.0,83.3911,83.5008,83.3711,83.431,6601.0
2024-06-03 13:05:00,83.69,83.8,83.63,83.69,4521.0,83.4409,83.5506,83.3811,83.4409,4521.0
2024-06-03 13:10:00,83.7,83.7,83.51,83.59,6107.0,83.4509,83.4509,83.2615,83.3412,6107.0
2024-06-03 13:15:00,83.58,83.69,83.55,83.67,5420.0,83.3313,83.4409,83.3013,83.421,5420.0
2024-06-03 13:20:00,83.67,83.76,83.67,83.73,4042.0,83.421,83.5107,83.421,83.4808,4042.0
2024-06-03 13:25:00,83.73,83.84,83.71,83.81,5713.0,83.4808,83.5905,83.4609,83.5606,5713.0
2024-06-03 13:30:00,83.81,83.85,83.75,83.75,4535.0,83.5606,83.6005,83.5008,83.5008,4535.0
2024-06-03 13:35:00,83.73,83.92,83.72,83.9,7795.0,83.4808,83.6702,83.4708,83.6503,7795.0
2024-06-03 13:40:00,83.92,83.92,83.8,83.92,8358.0,83.6702,83.6702,83.5506,83.6702,8358.0
2024-06-03 13:45:00,83.92,83.93,83.87,83.92,14209.0,83.6702,83.6802,83.6204,83.6702,14209.0
2024-06-03 13:50:00,83.92,83.96,83.85,83.94,16998.0,83.6702,83.7101,83.6005,83.6902,16998.0
2024-06-03 13:55:00,83.92,83.95,83.85,83.93,7584.0,83.6702,83.7002,83.6005,83.6802,7584.0
2024-06-03 14:00:00,83.96,83.99,83.87,83.9,15650.0,83.7101,83.74,83.6204,83.6503,15650.0
2024-06-03 14:05:00,83.9,83.97,83.89,83.89,8202.0,83.6503,83.7201,83.6403,83.6403,8202.0
2024-06-03 14:10:00,83.86,83.95,83.78,83.78,9333.0,83.6104,83.7002,83.5307,83.5307,9333.0
2024-06-03 14:15:00,83.82,83.89,83.81,83.89,5026.0,83.5705,83.6403,83.5606,83.6403,5026.0
2024-06-03 14:20:00,83.87,83.94,83.85,83.93,4937.0,83.6204,83.6902,83.6005,83.6802,4937.0
2024-06-03 14:25:00,83.94,83.96,83.84,83.84,7897.0,83.6902,83.7101,83.5905,83.5905,7897.0
2024-06-03 14:30:00,83.84,84.04,83.83,84.04,13493.0,83.5905,83.7899,83.5805,83.7899,13493.0
2024-06-03 14:35:00,84.06,84.13,84.01,84.13,5759.0,83.8098,83.8796,83.76,83.8796,5759.0
2024-06-03 14:40:00,84.13,84.19,84.11,84.12,12116.0,83.8796,83.9394,83.8597,83.8696,12116.0
2024-06-03 14:45:00,84.14,84.19,84.13,84.16,8743.0,83.8896,83.9394,83.8796,83.9095,8743.0
2024-06-03 14:50:00,84.19,84.2,84.09,84.12,7302.0,83.9394,83.9494,83.8397,83.8696,7302.0
2024-06-03 14:55:00,84.14,84.22,84.13,84.22,10266.0,83.8896,83.9694,83.8796,83.9694,10266.0
2024-06-03 15:00:00,84.23,84.29,84.2,84.26,11917.0,83.9793,84.0391,83.9494,84.0092,11917.0
2024-06-03 15:05:00,84.27,84.27,84.17,84.19,5946.0,84.0192,84.0192,83.9195,83.9394,5946.0
2024-06-03 15:10:00,84.2,84.33,84.18,84.31,17467.0,83.9494,84.079,83.9295,84.0591,17467.0
2024-06-03 15:15:00,84.32,84.37,84.32,84.33,7789.0,84.0691,84.1189,84.0691,84.079,7789.0
2024-06-03 15:20:00,84.32,84.41,84.32,84.36,16880.0,84.0691,84.1588,84.0691,84.1089,16880.0
2024-06-03 15:25:00,84.36,84.38,84.32,84.33,28516.0,84.1089,84.1289,84.0691,84.079,28516.0
2024-06-03 15:30:00,84.33,84.35,84.18,84.28,60056.0,84.079,84.099,83.9295,84.0292,60056.0
2024-06-03 15:35:00,84.28,84.3,84.18,84.19,49790.0,84.0292,84.0491,83.9295,83.9394,49790.0
2024-06-03 15:40:00,84.19,84.34,84.16,84.34,32670.0,83.9394,84.089,83.9095,84.089,32670.0
2024-06-03 15:45:00,84.34,84.5,84.34,84.46,35364.0,84.089,84.2485,84.089,84.2086,35364.0
2024-06-03 15:50:00,84.46,84.57,84.42,84.53,49234.0,84.2086,84.3183,84.1688,84.2784,49234.0
2024-06-03 15:55:00,84.55,84.75,84.54,84.65,211738.0,84.2984,84.4978,84.2884,84.3981,211738.0
2024-06-04 09:30:00,84.41,84.41,83.89,83.95,30872.0,84.1588,84.1588,83.6403,83.7002,30872.0
2024-06-04 09:35:00,83.9,83.98,83.59,83.8,22302.0,83.6503,83.7301,83.3412,83.5506,22302.0
2024-06-04 09:40:00,83.74,83.94,83.62,83.81,31060.0,83.4908,83.6902,83.3711,83.5606,31060.0
2024-06-04 09:45:00,83.81,84.0,83.63,83.63,28944.0,83.5606,83.75,83.3811,83.3811,28944.0
2024-06-04 09:50:00,83.69,83.69,83.42,83.44,18434.0,83.4409,83.4409,83.1717,83.1917,18434.0
2024-06-04 09:55:00,83.46,83.55,83.27,83.3,15504.0,83.2116,83.3013,83.0222,83.0521,15504.0
2024-06-04 10:00:00,83.29,83.55,83.23,83.49,35459.0,83.0421,83.3013,82.9823,83.2415,35459.0
2024-06-04 10:05:00,83.52,83.52,83.27,83.27,9634.0,83.2714,83.2714,83.0222,83.0222,9634.0
2024-06-04 10:10:00,83.26,83.32,83.15,83.32,15076.0,83.0122,83.072,82.9025,83.072,15076.0
2024-06-04 10:15:00,83.29,83.49,83.28,83.49,11579.0,83.0421,83.2415,83.0321,83.2415,11579.0
2024-06-04 10:20:00,83.48,83.6,83.33,83.33,7069.0,83.2316,83.3512,83.082,83.082,7069.0
2024-06-04 10:25:00,83.32,83.61,83.32,83.61,42017.0,83.072,83.3612,83.072,83.3612,42017.0
2024-06-04 10:30:00,83.62,83.89,83.61,83.75,31279.0,83.3711,83.6403,83.3612,83.5008,31279.0
2024-06-04 10:35:00,83.81,83.81,83.52,83.55,5719.0,83.5606,83.5606,83.2714,83.3013,5719.0
2024-06-04 10:40:00,83.58,83.65,83.47,83.51,7867.0,83.3313,83.401,83.2216,83.2615,7867.0
2024-06-04 10:45:00,83.53,83.53,83.19,83.2,8857.0,83.2814,83.2814,82.9424,82.9524,8857.0
2024-06-04 10:50:00,83.2,83.28,83.15,83.23,15278.0,82.9524,83.0321,82.9025,82.9823,15278.0
2024-06-04 10:55:00,83.17,83.17,82.86,83.01,16380.0,82.9225,82.9225,82.6134,82.763,16380.0
2024-06-04 11:00:00,83.06,83.06,82.89,82.89,14409.0,82.8128,82.8128,82.6433,82.6433,14409.0
2024-06-04 11:05:00,82.85,82.85,82.6,82.6,21573.0,82.6034,82.6034,82.3542,82.3542,21573.0
2024-06-04 11:10:00,82.61,82.68,82.43,82.49,30607.0,82.3641,82.4339,82.1847,82.2445,30607.0
2024-06-04 11:15:00,82.5,82.63,82.48,82.6,23564.0,82.2545,82.3841,82.2345,82.3542,23564.0
2024-06-04 11:20:00,82.6,82.64,82.53,82.55,15924.0,82.3542,82.3941,82.2844,82.3043,15924.0
2024-06-04 11:25:00,82.58,82.76,82.56,82.59,28711.0,82.3342,82.5137,82.3143,82.3442,28711.0
2024-06-04 11:30:00,82.64,82.64,82.42,82.44,18222.0,82.3941,82.3941,82.1747,82.1946,18222.0
2024-06-04 11:35:00,82.47,82.66,82.35,82.66,7745.0,82.2246,82.414,82.1049,82.414,7745.0
2024-06-04 11:40:00,82.65,82.65,82.56,82.59,11965.0,82.404,82.404,82.3143,82.3442,11965.0
2024-06-04 11:45:00,82.62,82.62,82.49,82.58,6151.0,82.3741,82.3741,82.2445,82.3342,6151.0
2024-06-04 11:50:00,82.61,82.66,82.55,82.64,12288.0,82.3641,82.414,82.3043,82.3941,12288.0
2024-06-04 11:55:00,82.64,82.64,82.53,82.59,10757.0,82.3941,82.3941,82.2844,82.3442,10757.0
2024-06-04 12:00:00,82.59,82.64,82.48,82.62,7900.0,82.3442,82.3941,82.2345,82.3741,7900.0
2024-06-04 12:05:00,82.64,82.64,82.47,82.5,2830.0,82.3941,82.3941,82.2246,82.2545,2830.0
2024-06-04 12:10:00,82.55,82.59,82.5,82.59,3151.0,82.3043,82.3442,82.2545,82.3442,3151.0
2024-06-04 12:15:00,82.56,82.72,82.56,82.7,5570.0,82.3143,82.4738,82.3143,82.4539,5570.0
2024-06-04 12:20:00,82.7,82.73,82.63,82.73,5288.0,82.4539,82.4838,82.3841,82.4838,5288.0
2024-06-04 12:25:00,82.72,82.83,82.71,82.83,9455.0,82.4738,82.5835,82.4638,82.5835,9455.0
2024-06-04 12:30:00,82.8,82.82,82.64,82.66,4485.0,82.5536,82.5735,82.3941,82.414,4485.0
2024-06-04 12:35:00,82.68,82.68,82.58,82.63,8452.0,82.4339,82.4339,82.3342,82.3841,8452.0
2024-06-04 12:40:00,82.6,82.84,82.6,82.78,6417.0,82.3542,82.5935,82.3542,82.5336,6417.0
2024-06-04 12:45:00,82.75,82.77,82.68,82.7,16581.0,82.5037,82.5237,82.4339,82.4539,16581.0
2024-06-04 12:50:00,82.66,82.66,82.47,82.53,5027.0,82.414,82.414,82.2246,82.2844,5027.0
2024-06-04 12:55:00,82.5,82.56,82.5,82.51,4808.0,82.2545,82.3143,82.2545,82.2644,4808.0
2024-06-04 13:00:00,82.49,82.49,82.31,82.4,10482.0,82.2445,82.2445,82.065,82.1548,10482.0
2024-06-04 13:05:00,82.4,82.42,82.28,82.34,3886.0,82.1548,82.1747,82.0351,82.0949,3886.0
2024-06-04 13:10:00,82.37,82.5,82.35,82.44,6158.0,82.1249,82.2545,82.1049,82.1946,6158.0
2024-06-04 13:15:00,82.45,82.54,82.43,82.52,2281.0,82.2046,82.2944,82.1847,82.2744,2281.0
2024-06-04 13:20:00,82.53,82.55,82.46,82.47,4458.0,82.2844,82.3043,82.2146,82.2246,4458.0
2024-06-04 13:25:00,82.45,82.56,82.32,82.56,11957.0,82.2046,82.3143,82.075,82.3143,11957.0
2024-06-04 13:30:00,82.57,82.57,82.37,82.44,6169.0,82.3243,82.3243,82.1249,82.1946,6169.0
2024-06-04 13:35:00,82.44,82.5,82.37,82.48,5784.0,82.1946,82.2545,82.1249,82.2345,5784.0
2024-06-04 13:40:00,82.5,82.54,82.49,82.51,6727.0,82.2545,82.2944,82.2445,82.2644,6727.0
2024-06-04 13:45:00,82.49,82.6,82.48,82.58,6145.0,82.2445,82.3542,82.2345,82.3342,6145.0
2024-06-04 13:50:00,82.6,82.68,82.56,82.6,5564.0,82.3542,82.4339,82.3143,82.3542,5564.0
2024-06-04 13:55:00,82.57,82.65,82.57,82.59,4272.0,82.3243,82.404,82.3243,82.3442,4272.0
2024-06-04 14:00:00,82.59,82.7,82.57,82.63,7242.0,82.3442,82.4539,82.3243,82.3841,7242.0
2024-06-04 14:05:00,82.61,82.61,82.56,82.56,5335.0,82.3641,82.3641,82.3143,82.3143,5335.0
2024-06-04 14:10:00,82.57,82.58,82.53,82.55,21161.0,82.3243,82.3342,82.2844,82.3043,21161.0
2024-06-04 14:15:00,82.55,82.7,82.52,82.53,53900.0,82.3043,82.4539,82.2744,82.2844,53900.0
2024-06-04 14:20:00,82.55,82.68,82.53,82.68,21869.0,82.3043,82.4339,82.2844,82.4339,21869.0
2024-06-04 14:25:00,82.67,82.69,82.52,82.66,5976.0,82.424,82.4439,82.2744,82.414,5976.0
2024-06-04 14:30:00,82.68,82.69,82.59,82.59,5807.0,82.4339,82.4439,82.3442,82.3442,5807.0
2024-06-04 14:35:00,82.63,82.64,82.61,82.62,4561.0,82.3841,82.3941,82.3641,82.3741,4561.0
2024-06-04 14:40:00,82.64,82.74,82.62,82.73,17473.0,82.3941,82.4938,82.3741,82.4838,17473.0
2024-06-04 14:45:00,82.75,82.77,82.62,82.62,8388.0,82.5037,82.5237,82.3741,82.3741,8388.0
2024-06-04 14:50:00,82.65,82.67,82.6,82.62,6310.0,82.404,82.424,82.3542,82.3741,6310.0
2024-06-04 14:55:00,82.64,82.64,82.55,82.6,4948.0,82.3941,82.3941,82.3043,82.3542,4948.0
2024-06-04 15:00:00,82.6,82.6,82.41,82.52,9417.0,82.3542,82.3542,82.1647,82.2744,9417.0
2024-06-04 15:05:00,82.51,82.53,82.37,82.49,9450.0,82.2644,82.2844,82.1249,82.2445,9450.0
2024-06-04 15:10:00,82.5,82.62,82.49,82.6,6443.0,82.2545,82.3741,82.2445,82.3542,6443.0
2024-06-04 15:15:00,82.63,82.65,82.53,82.56,6173.0,82.3841,82.404,82.2844,82.3143,6173.0
2024-06-04 15:20:00,82.54,82.61,82.52,82.54,10852.0,82.2944,82.3641,82.2744,82.2944,10852.0
2024-06-04 15:25:00,82.56,82.61,82.5,82.61,4427.0,82.3143,82.3641,82.2545,82.3641,4427.0
2024-06-04 15:30:00,82.6,82.62,82.52,82.55,19747.0,82.3542,82.3741,82.2744,82.3043,19747.0
2024-06-04 15:35:00,82.55,82.55,82.41,82.45,22771.0,82.3043,82.3043,82.1647,82.2046,22771.0
2024-06-04 15:40:00,82.45,82.52,82.42,82.49,31389.0,82.2046,82.2744,82.1747,82.2445,31389.0
2024-06-04 15:45:00,82.47,82.51,82.33,82.46,41052.0,82.2246,82.2644,82.085,82.2146,41052.0
2024-06-04 15:50:00,82.45,82.56,82.31,82.37,89715.0,82.2046,82.3143,82.065,82.1249,89715.0
2024-06-04 15:55:00,82.38,82.4,82.16,82.32,211490.0,82.1348,82.1548,81.9155,82.075,211490.0
2024-06-05 09:30:00,82.4,83.7,82.4,83.65,113612.0,82.1548,83.4509,82.1548,83.401,113612.0
2024-06-05 09:35:00,83.71,83.71,82.89,83.19,29691.0,83.4609,83.4609,82.6433,82.9424,29691.0
2024-06-05 09:40:00,83.26,83.32,83.01,83.01,14032.0,83.0122,83.072,82.763,82.763,14032.0
2024-06-05 09:45:00,83.06,83.11,82.87,82.95,24788.0,82.8128,82.8627,82.6234,82.7031,24788.0
2024-06-05 09:50:00,82.88,82.94,82.81,82.89,10117.0,82.6333,82.6932,82.5635,82.6433,10117.0
2024-06-05 09:55:00,82.89,82.94,82.83,82.9,15992.0,82.6433,82.6932,82.5835,82.6533,15992.0
2024-06-05 10:00:00,82.88,83.06,82.69,83.04,27914.0,82.6333,82.8128,82.4439,82.7929,27914.0
2024-06-05 10:05:00,83.01,83.05,82.92,82.95,12783.0,82.763,82.8028,82.6732,82.7031,12783.0
2024-06-05 10:10:00,82.93,83.0,82.9,82.98,11909.0,82.6832,82.753,82.6533,82.733,11909.0
2024-06-05 10:15:00,82.98,83.08,82.9,83.06,20511.0,82.733,82.8327,82.6533,82.8128,20511.0
2024-06-05 10:20:00,83.07,83.32,83.01,83.3,24093.0,82.8228,83.072,82.763,83.0521,24093.0
2024-06-05 10:25:00,83.29,83.46,83.27,83.41,50949.0,83.0421,83.2116,83.0222,83.1618,50949.0
2024-06-05 10:30:00,83.41,83.63,83.38,83.6,34207.0,83.1618,83.3811,83.1319,83.3512,34207.0
2024-06-05 10:35:00,83.6,83.88,83.6,83.87,81923.0,83.3512,83.6304,83.3512,83.6204,81923.0
2024-06-05 10:40:00,83.87,83.96,83.75,83.75,15979.0,83.6204,83.7101,83.5008,83.5008,15979.0
2024-06-05 10:45:00,83.72,83.91,83.72,83.86,9392.0,83.4708,83.6603,83.4708,83.6104,9392.0
2024-06-05 10:50:00,83.86,83.89,83.82,83.86,12595.0,83.6104,83.6403,83.5705,83.6104,12595.0
2024-06-05 10:55:00,83.89,83.92,83.8,83.81,3514.0,83.6403,83.6702,83.5506,83.5606,3514.0
2024-06-05 11:00:00,83.87,83.98,83.85,83.96,6874.0,83.6204,83.7301,83.6005,83.7101,6874.0
2024-06-05 11:05:00,83.97,84.06,83.94,83.94,17078.0,83.7201,83.8098,83.6902,83.6902,17078.0
2024-06-05 11:10:00,83.94,83.94,83.84,83.92,11866.0,83.6902,83.6902,83.5905,83.6702,11866.0
2024-06-05 11:15:00,83.91,83.98,83.89,83.93,8753.0,83.6603,83.7301,83.6403,83.6802,8753.0
2024-06-05 11:20:00,83.92,83.95,83.88,83.94,9444.0,83.6702,83.7002,83.6304,83.6902,9444.0
2024-06-05 11:25:00,83.96,83.99,83.92,83.96,6240.0,83.7101,83.74,83.6702,83.7101,6240.0
2024-06-05 11:30:00,83.99,84.0,83.94,83.96,3645.0,83.74,83.75,83.6902,83.7101,3645.0
2024-06-05 11:35:00,83.96,83.99,83.95,83.96,2454.0,83.7101,83.74,83.7002,83.7101,2454.0
2024-06-05 11:40:00,83.96,84.02,83.96,83.99,3924.0,83.7101,83.7699,83.7101,83.74,3924.0
2024-06-05 11:45:00,84.0,84.03,83.95,83.96,3369.0,83.75,83.7799,83.7002,83.7101,3369.0
2024-06-05 11:50:00,83.93,83.95,83.88,83.92,4573.0,83.6802,83.7002,83.6304,83.6702,4573.0
2024-06-05 11:55:00,83.91,84.05,83.89,84.03,6266.0,83.6603,83.7999,83.6403,83.7799,6266.0
2024-06-05 12:00:00,84.05,84.1,84.03,84.09,3485.0,83.7999,83.8497,83.7799,83.8397,3485.0
2024-06-05 12:05:00,84.1,84.1,84.03,84.03,5839.0,83.8497,83.8497,83.7799,83.7799,5839.0
2024-06-05 12:10:00,84.05,84.15,84.04,84.12,11670.0,83.7999,83.8996,83.7899,83.8696,11670.0
2024-06-05 12:15:00,84.11,84.14,84.09,84.13,4828.0,83.8597,83.8896,83.8397,83.8796,4828.0
2024-06-05 12:20:00,84.13,84.18,84.1,84.17,5199.0,83.8796,83.9295,83.8497,83.9195,5199.0
2024-06-05 12:25:00,84.19,84.24,84.17,84.19,7833.0,83.9394,83.9893,83.9195,83.9394,7833.0
2024-06-05 12:30:00,84.2,84.26,84.19,84.23,3050.0,83.9494,84.0092,83.9394,83.9793,3050.0
2024-06-05 12:35:00,84.28,84.29,84.25,84.27,4118.0,84.0292,84.0391,83.9993,84.0192,4118.0
2024-06-05 12:40:00,84.28,84.29,84.22,84.22,6124.0,84.0292,84.0391,83.9694,83.9694,6124.0
2024-06-05 12:45:00,84.23,84.24,84.22,84.24,1558.0,83.9793,83.9893,83.9694,83.9893,1558.0
2024-06-05 12:50:00,84.25,84.25,84.22,84.22,2342.0,83.9993,83.9993,83.9694,83.9694,2342.0
2024-06-05 12:55:00,84.22,84.22,84.2,84.2,2497.0,83.9694,83.9694,83.9494,83.9494,2497.0
2024-06-05 13:00:00,84.19,84.2,84.13,84.17,6154.0,83.9394,83.9494,83.8796,83.9195,6154.0
2024-06-05 13:05:00,84.16,84.28,84.15,84.19,32478.0,83.9095,84.0292,83.8996,83.9394,32478.0
2024-06-05 13:10:00,84.2,84.23,84.17,84.22,4683.0,83.9494,83.9793,83.9195,83.9694,4683.0
2024-06-05 13:15:00,84.19,84.21,84.13,84.16,5436.0,83.9394,83.9594,83.8796,83.9095,5436.0
2024-06-05 13:20:00,84.12,84.12,84.03,84.03,2540.0,83.8696,83.8696,83.7799,83.7799,2540.0
2024-06-05 13:25:00,84.03,84.03,83.99,84.01,12696.0,83.7799,83.7799,83.74,83.76,12696.0
2024-06-05 13:30:00,84.03,84.11,84.02,84.11,5460.0,83.7799,83.8597,83.7699,83.8597,5460.0
2024-06-05 13:35:00,84.12,84.18,84.1,84.12,5607.0,83.8696,83.9295,83.8497,83.8696,5607.0
2024-06-05 13:40:00,84.12,84.2,84.08,84.16,12317.0,83.8696,83.9494,83.8298,83.9095,12317.0
2024-06-05 13:45:00,84.17,84.25,84.15,84.25,4467.0,83.9195,83.9993,83.8996,83.9993,4467.0
2024-06-05 13:50:00,84.23,84.3,84.22,84.3,3490.0,83.9793,84.0491,83.9694,84.0491,3490.0
2024-06-05 13:55:00,84.31,84.37,84.28,84.37,14738.0,84.0591,84.1189,84.0292,84.1189,14738.0
2024-06-05 14:00:00,84.37,84.43,84.34,84.42,7570.0,84.1189,84.1787,84.089,84.1688,7570.0
2024-06-05 14:05:00,84.42,84.46,84.39,84.45,5685.0,84.1688,84.2086,84.1388,84.1987,5685.0
2024-06-05 14:10:00,84.46,84.46,84.36,84.36,7003.0,84.2086,84.2086,84.1089,84.1089,7003.0
2024-06-05 14:15:00,84.35,84.36,84.34,84.35,4223.0,84.099,84.1089,84.089,84.099,4223.0
2024-06-05 14:20:00,84.35,84.42,84.31,84.33,12156.0,84.099,84.1688,84.0591,84.079,12156.0
2024-06-05 14:25:00,84.33,84.36,84.32,84.35,3393.0,84.079,84.1089,84.0691,84.099,3393.0
2024-06-05 14:30:00,84.34,84.43,84.33,84.41,3821.0,84.089,84.1787,84.079,84.1588,3821.0
2024-06-05 14:35:00,84.41,84.41,84.36,84.37,4691.0,84.1588,84.1588,84.1089,84.1189,4691.0
2024-06-05 14:40:00,84.35,84.36,84.31,84.34,3120.0,84.099,84.1089,84.0591,84.089,3120.0
2024-06-05 14:45:00,84.33,84.33,84.21,84.22,5410.0,84.079,84.079,83.9594,83.9694,5410.0
2024-06-05 14:50:00,84.22,84.23,84.17,84.23,5723.0,83.9694,83.9793,83.9195,83.9793,5723.0
2024-06-05 14:55:00,84.24,84.33,84.23,84.3,7782.0,83.9893,84.079,83.9793,84.0491,7782.0
2024-06-05 15:00:00,84.3,84.43,84.3,84.39,7203.0,84.0491,84.1787,84.0491,84.1388,7203.0
2024-06-05 15:05:00,84.39,84.41,84.37,84.37,3836.0,84.1388,84.1588,84.1189,84.1189,3836.0
2024-06-05 15:10:00,84.38,84.39,84.29,84.37,8773.0,84.1289,84.1388,84.0391,84.1189,8773.0
2024-06-05 15:15:00,84.37,84.39,84.34,84.35,4932.0,84.1189,84.1388,84.089,84.099,4932.0
2024-06-05 15:20:00,84.35,84.36,84.27,84.28,6377.0,84.099,84.1089,84.0192,84.0292,6377.0
2024-06-05 15:25:00,84.27,84.27,84.22,84.25,7647.0,84.0192,84.0192,83.9694,83.9993,7647.0
2024-06-05 15:30:00,84.23,84.26,84.17,84.17,8209.0,83.9793,84.0092,83.9195,83.9195,8209.0
2024-06-05 15:35:00,84.17,84.52,84.17,84.49,25308.0,83.9195,84.2685,83.9195,84.2385,25308.0
2024-06-05 15:40:00,84.49,84.49,84.42,84.44,20536.0,84.2385,84.2385,84.1688,84.1887,20536.0
2024-06-05 15:45:00,84.44,84.48,84.36,84.47,58246.0,84.1887,84.2286,84.1089,84.2186,58246.0
2024-06-05 15:50:00,84.46,84.56,84.45,84.52,55773.0,84.2086,84.3083,84.1987,84.2685,55773.0
2024-06-05 15:55:00,84.51,84.65,84.44,84.63,127412.0,84.2585,84.3981,84.1887,84.3781,127412.0
2024-06-06 09:30:00,84.42,85.05,84.42,84.92,21911.0,84.1688,84.7969,84.1688,84.6673,21911.0
2024-06-06 09:35:00,84.87,84.9,84.72,84.84,4192.0,84.6174,84.6473,84.4679,84.5875,4192.0
2024-06-06 09:40:00,84.87,84.87,84.68,84.71,4461.0,84.6174,84.6174,84.428,84.4579,4461.0
2024-06-06 09:45:00,84.79,84.79,84.56,84.56,7798.0,84.5377,84.5377,84.3083,84.3083,7798.0
2024-06-06 09:50:00,84.52,84.53,84.43,84.52,2922.0,84.2685,84.2784,84.1787,84.2685,2922.0
2024-06-06 09:55:00,84.52,84.52,84.04,84.05,4976.0,84.2685,84.2685,83.7899,83.7999,4976.0
2024-06-06 10:00:00,84.09,84.11,83.93,84.02,16796.0,83.8397,83.8597,83.6802,83.7699,16796.0
2024-06-06 10:05:00,84.06,84.32,84.05,84.3,16357.0,83.8098,84.0691,83.7999,84.0491,16357.0
2024-06-06 10:10:00,84.25,84.25,84.02,84.1,2882.0,83.9993,83.9993,83.7699,83.8497,2882.0
2024-06-06 10:15:00,84.04,84.09,83.84,83.89,5005.0,83.7899,83.8397,83.5905,83.6403,5005.0
2024-06-06 10:20:00,83.88,83.9,83.72,83.84,12099.0,83.6304,83.6503,83.4708,83.5905,12099.0
2024-06-06 10:25:00,83.83,83.83,83.71,83.75,3918.0,83.5805,83.5805,83.4609,83.5008,3918.0
2024-06-06 10:30:00,83.75,83.95,83.74,83.89,9911.0,83.5008,83.7002,83.4908,83.6403,9911.0
2024-06-06 10:35:00,83.91,83.91,83.74,83.74,8259.0,83.6603,83.6603,83.4908,83.4908,8259.0
2024-06-06 10:40:00,83.72,83.74,83.61,83.73,5570.0,83.4708,83.4908,83.3612,83.4808,5570.0
2024-06-06 10:45:00,83.77,83.8,83.71,83.79,3037.0,83.5207,83.5506,83.4609,83.5406,3037.0
2024-06-06 10:50:00,83.74,83.75,83.63,83.75,10841.0,83.4908,83.5008,83.3811,83.5008,10841.0
2024-06-06 10:55:00,83.78,83.78,83.54,83.56,4435.0,83.5307,83.5307,83.2914,83.3113,4435.0
2024-06-06 11:00:00,83.56,83.66,83.55,83.66,7853.0,83.3113,83.411,83.3013,83.411,7853.0
2024-06-06 11:05:00,83.67,83.8,83.67,83.8,3846.0,83.421,83.5506,83.421,83.5506,3846.0
2024-06-06 11:10:00,83.77,83.82,83.74,83.82,6632.0,83.5207,83.5705,83.4908,83.5705,6632.0
2024-06-06 11:15:00,83.82,83.85,83.77,83.79,6359.0,83.5705,83.6005,83.5207,83.5406,6359.0
2024-06-06 11:20:00,83.77,83.83,83.72,83.82,13857.0,83.5207,83.5805,83.4708,83.5705,13857.0
2024-06-06 11:25:00,83.81,83.82,83.68,83.68,7990.0,83.5606,83.5705,83.431,83.431,7990.0
2024-06-06 11:30:00,83.7,83.74,83.61,83.7,12902.0,83.4509,83.4908,83.3612,83.4509,12902.0
2024-06-06 11:35:00,83.7,83.73,83.66,83.67,12379.0,83.4509,83.4808,83.411,83.421,12379.0
2024-06-06 11:40:00,83.67,83.67,83.56,83.56,3943.0,83.421,83.421,83.3113,83.3113,3943.0
2024-06-06 11:45:00,83.56,83.6,83.54,83.56,5154.0,83.3113,83.3512,83.2914,83.3113,5154.0
2024-06-06 11:50:00,83.55,83.59,83.48,83.56,13741.0,83.3013,83.3412,83.2316,83.3113,13741.0
2024-06-06 11:55:00,83.56,83.56,83.51,83.52,5237.0,83.3113,83.3113,83.2615,83.2714,5237.0
2024-06-06 12:00:00,83.52,83.54,83.5,83.52,5430.0,83.2714,83.2914,83.2515,83.2714,5430.0
2024-06-06 12:05:00,83.53,83.53,83.48,83.48,8057.0,83.2814,83.2814,83.2316,83.2316,8057.0
2024-06-06 12:10:00,83.48,83.55,83.41,83.55,7965.0,83.2316,83.3013,83.1618,83.3013,7965.0
2024-06-06 12:15:00,83.56,83.67,83.49,83.66,22496.0,83.3113,83.421,83.2415,83.411,22496.0
2024-06-06 12:20:00,83.65,83.65,83.59,83.61,7057.0,83.401,83.401,83.3412,83.3612,7057.0
2024-06-06 12:25:00,83.61,83.66,83.57,83.57,4766.0,83.3612,83.411,83.3213,83.3213,4766.0
2024-06-06 12:30:00,83.58,83.59,83.56,83.57,3710.0,83.3313,83.3412,83.3113,83.3213,3710.0
2024-06-06 12:35:00,83.56,83.64,83.55,83.64,10793.0,83.3113,83.3911,83.3013,83.3911,10793.0
2024-06-06 12:40:00,83.65,83.68,83.58,83.58,10863.0,83.401,83.431,83.3313,83.3313,10863.0
2024-06-06 12:45:00,83.58,83.62,83.58,83.58,3066.0,83.3313,83.3711,83.3313,83.3313,3066.0
2024-06-06 12:50:00,83.59,83.6,83.53,83.53,5825.0,83.3412,83.3512,83.2814,83.2814,5825.0
2024-06-06 12:55:00,83.54,83.54,83.45,83.46,7023.0,83.2914,83.2914,83.2016,83.2116,7023.0
2024-06-06 13:00:00,83.48,83.53,83.48,83.5,5624.0,83.2316,83.2814,83.2316,83.2515,5624.0
2024-06-06 13:05:00,83.48,83.48,83.42,83.44,14621.0,83.2316,83.2316,83.1717,83.1917,14621.0
2024-06-06 13:10:00,83.45,83.48,83.44,83.46,6336.0,83.2016,83.2316,83.1917,83.2116,6336.0
2024-06-06 13:15:00,83.47,83.49,83.45,83.49,3205.0,83.2216,83.2415,83.2016,83.2415,3205.0
2024-06-06 13:20:00,83.5,83.54,83.48,83.5,6270.0,83.2515,83.2914,83.2316,83.2515,6270.0
2024-06-06 13:25:00,83.49,83.53,83.48,83.48,12663.0,83.2415,83.2814,83.2316,83.2316,12663.0
2024-06-06 13:30:00,83.48,83.55,83.47,83.55,5603.0,83.2316,83.3013,83.2216,83.3013,5603.0
2024-06-06 13:35:00,83.58,83.64,83.58,83.61,3278.0,83.3313,83.3911,83.3313,83.3612,3278.0
2024-06-06 13:40:00,83.6,83.61,83.52,83.55,11359.0,83.3512,83.3612,83.2714,83.3013,11359.0
2024-06-06 13:45:00,83.53,83.54,83.49,83.49,4316.0,83.2814,83.2914,83.2415,83.2415,4316.0
2024-06-06 13:50:00,83.48,83.55,83.48,83.51,19008.0,83.2316,83.3013,83.2316,83.2615,19008.0
2024-06-06 13:55:00,83.51,83.6,83.51,83.57,7779.0,83.2615,83.3512,83.2615,83.3213,7779.0
2024-06-06 14:00:00,83.57,83.61,83.49,83.49,6483.0,83.3213,83.3612,83.2415,83.2415,6483.0
2024-06-06 14:05:00,83.49,83.49,83.32,83.32,7879.0,83.2415,83.2415,83.072,83.072,7879.0
2024-06-06 14:10:00,83.33,83.46,83.31,83.4,12344.0,83.082,83.2116,83.0621,83.1518,12344.0
2024-06-06 14:15:00,83.39,83.49,83.34,83.43,5677.0,83.1418,83.2415,83.092,83.1817,5677.0
2024-06-06 14:20:00,83.45,83.47,83.43,83.43,4327.0,83.2016,83.2216,83.1817,83.1817,4327.0
2024-06-06 14:25:00,83.43,83.45,83.41,83.44,4707.0,83.1817,83.2016,83.1618,83.1917,4707.0
2024-06-06 14:30:00,83.43,83.44,83.41,83.44,5610.0,83.1817,83.1917,83.1618,83.1917,5610.0
2024-06-06 14:35:00,83.45,83.46,83.43,83.46,5553.0,83.2016,83.2116,83.1817,83.2116,5553.0
2024-06-06 14:40:00,83.48,83.53,83.48,83.51,4441.0,83.2316,83.2814,83.2316,83.2615,4441.0
2024-06-06 14:45:00,83.5,83.53,83.49,83.51,4258.0,83.2515,83.2814,83.2415,83.2615,4258.0
2024-06-06 14:50:00,83.52,83.53,83.45,83.5,5878.0,83.2714,83.2814,83.2016,83.2515,5878.0
2024-06-06 14:55:00,83.48,83.51,83.48,83.5,2775.0,83.2316,83.2615,83.2316,83.2515,2775.0
2024-06-06 15:00:00,83.5,83.55,83.47,83.49,35813.0,83.2515,83.3013,83.2216,83.2415,35813.0
2024-06-06 15:05:00,83.5,83.52,83.49,83.49,7949.0,83.2515,83.2714,83.2415,83.2415,7949.0
2024-06-06 15:10:00,83.5,83.51,83.44,83.44,5026.0,83.2515,83.2615,83.1917,83.1917,5026.0
2024-06-06 15:15:00,83.44,83.46,83.43,83.45,15427.0,83.1917,83.2116,83.1817,83.2016,15427.0
2024-06-06 15:20:00,83.46,83.46,83.38,83.4,11686.0,83.2116,83.2116,83.1319,83.1518,11686.0
2024-06-06 15:25:00,83.4,83.45,83.38,83.44,14321.0,83.1518,83.2016,83.1319,83.1917,14321.0
2024-06-06 15:30:00,83.44,83.45,83.39,83.4,19011.0,83.1917,83.2016,83.1418,83.1518,19011.0
2024-06-06 15:35:00,83.4,83.42,83.34,83.36,38853.0,83.1518,83.1717,83.092,83.1119,38853.0
2024-06-06 15:40:00,83.35,83.36,83.27,83.29,14787.0,83.1019,83.1119,83.0222,83.0421,14787.0
2024-06-06 15:45:00,83.29,83.37,83.28,83.32,35068.0,83.0421,83.1219,83.0321,83.072,35068.0
2024-06-06 15:50:00,83.31,83.33,83.23,83.27,60922.0,83.0621,83.082,82.9823,83.0222,60922.0
2024-06-06 15:55:00,83.27,83.3,83.16,83.26,137294.0,83.0222,83.0521,82.9125,83.0122,137294.0
2024-06-07 09:30:00,83.51,83.91,83.34,83.6,36555.0,83.2615,83.6603,83.092,83.3512,36555.0
2024-06-07 09:35:00,83.7,83.82,83.53,83.62,15232.0,83.4509,83.5705,83.2814,83.3711,15232.0
2024-06-07 09:40:00,83.63,84.15,83.63,84.01,10089.0,83.3811,83.8996,83.3811,83.76,10089.0
2024-06-07 09:45:00,84.08,84.11,83.96,83.98,6519.0,83.8298,83.8597,83.7101,83.7301,6519.0
2024-06-07 09:50:00,84.01,84.67,83.97,84.44,88966.0,83.76,84.418,83.7201,84.1887,88966.0
2024-06-07 09:55:00,84.39,84.53,84.36,84.44,30439.0,84.1388,84.2784,84.1089,84.1887,30439.0
2024-06-07 10:00:00,84.45,84.52,84.32,84.32,12910.0,84.1987,84.2685,84.0691,84.0691,12910.0
2024-06-07 10:05:00,84.31,84.31,84.14,84.14,11086.0,84.0591,84.0591,83.8896,83.8896,11086.0
2024-06-07 10:10:00,84.14,84.15,84.06,84.12,8870.0,83.8896,83.8996,83.8098,83.8696,8870.0
2024-06-07 10:15:00,84.12,84.14,84.06,84.09,11473.0,83.8696,83.8896,83.8098,83.8397,11473.0
2024-06-07 10:20:00,84.09,84.14,84.07,84.14,10935.0,83.8397,83.8896,83.8198,83.8896,10935.0
2024-06-07 10:25:00,84.12,84.24,84.1,84.11,8478.0,83.8696,83.9893,83.8497,83.8597,8478.0
2024-06-07 10:30:00,84.12,84.12,83.96,83.96,7599.0,83.8696,83.8696,83.7101,83.7101,7599.0
2024-06-07 10:35:00,83.96,84.16,83.92,84.11,17955.0,83.7101,83.9095,83.6702,83.8597,17955.0
2024-06-07 10:40:00,84.12,84.24,84.11,84.2,7869.0,83.8696,83.9893,83.8597,83.9494,7869.0
2024-06-07 10:45:00,84.22,84.34,84.18,84.26,16961.0,83.9694,84.089,83.9295,84.0092,16961.0
2024-06-07 10:50:00,84.26,84.27,84.03,84.03,7811.0,84.0092,84.0192,83.7799,83.7799,7811.0
2024-06-07 10:55:00,84.06,84.1,83.99,83.99,22160.0,83.8098,83.8497,83.74,83.74,22160.0
2024-06-07 11:00:00,83.97,83.97,83.89,83.93,8584.0,83.7201,83.7201,83.6403,83.6802,8584.0
2024-06-07 11:05:00,83.91,83.91,83.75,83.8,9247.0,83.6603,83.6603,83.5008,83.5506,9247.0
2024-06-07 11:10:00,83.78,83.91,83.73,83.87,41759.0,83.5307,83.6603,83.4808,83.6204,41759.0
2024-06-07 11:15:00,83.84,83.86,83.78,83.81,16850.0,83.5905,83.6104,83.5307,83.5606,16850.0
2024-06-07 11:20:00,83.83,83.94,83.83,83.93,9739.0,83.5805,83.6902,83.5805,83.6802,9739.0
2024-06-07 11:25:00,83.93,83.96,83.85,83.9,15116.0,83.6802,83.7101,83.6005,83.6503,15116.0
2024-06-07 11:30:00,83.89,83.96,83.81,83.81,6567.0,83.6403,83.7101,83.5606,83.5606,6567.0
2024-06-07 11:35:00,83.8,83.81,83.71,83.77,11740.0,83.5506,83.5606,83.4609,83.5207,11740.0
2024-06-07 11:40:00,83.81,83.82,83.74,83.78,7579.0,83.5606,83.5705,83.4908,83.5307,7579.0
2024-06-07 11:45:00,83.78,83.84,83.76,83.81,5183.0,83.5307,83.5905,83.5107,83.5606,5183.0
2024-06-07 11:50:00,83.85,83.88,83.76,83.88,17914.0,83.6005,83.6304,83.5107,83.6304,17914.0
2024-06-07 11:55:00,83.86,83.93,83.83,83.92,11347.0,83.6104,83.6802,83.5805,83.6702,11347.0
2024-06-07 12:00:00,83.92,83.94,83.9,83.9,3250.0,83.6702,83.6902,83.6503,83.6503,3250.0
2024-06-07 12:05:00,83.9,83.9,83.82,83.89,6997.0,83.6503,83.6503,83.5705,83.6403,6997.0
2024-06-07 12:10:00,83.92,83.92,83.87,83.92,6443.0,83.6702,83.6702,83.6204,83.6702,6443.0
2024-06-07 12:15:00,83.92,83.99,83.92,83.99,4617.0,83.6702,83.74,83.6702,83.74,4617.0
2024-06-07 12:20:00,83.99,84.01,83.93,83.98,5914.0,83.74,83.76,83.6802,83.7301,5914.0
2024-06-07 12:25:00,84.01,84.08,84.01,84.01,5436.0,83.76,83.8298,83.76,83.76,5436.0
2024-06-07 12:30:00,84.03,84.09,84.01,84.05,5866.0,83.7799,83.8397,83.76,83.7999,5866.0
2024-06-07 12:35:00,84.03,84.08,83.99,84.0,8706.0,83.7799,83.8298,83.74,83.75,8706.0
2024-06-07 12:40:00,84.0,84.04,83.98,84.0,9389.0,83.75,83.7899,83.7301,83.75,9389.0
2024-06-07 12:45:00,84.0,84.0,83.92,83.94,4062.0,83.75,83.75,83.6702,83.6902,4062.0
2024-06-07 12:50:00,83.95,84.07,83.95,84.07,5837.0,83.7002,83.8198,83.7002,83.8198,5837.0
2024-06-07 12:55:00,84.11,84.13,84.06,84.12,5343.0,83.8597,83.8796,83.8098,83.8696,5343.0
2024-06-07 13:00:00,84.12,84.12,83.97,83.98,6033.0,83.8696,83.8696,83.7201,83.7301,6033.0
2024-06-07 13:05:00,83.98,84.05,83.97,84.03,9323.0,83.7301,83.7999,83.7201,83.7799,9323.0
2024-06-07 13:10:00,84.05,84.13,84.05,84.08,4629.0,83.7999,83.8796,83.7999,83.8298,4629.0
2024-06-07 13:15:00,84.13,84.16,84.12,84.14,2231.0,83.8796,83.9095,83.8696,83.8896,2231.0
2024-06-07 13:20:00,84.15,84.2,84.1,84.18,5384.0,83.8996,83.9494,83.8497,83.9295,5384.0
2024-06-07 13:25:00,84.17,84.17,84.06,84.07,3710.0,83.9195,83.9195,83.8098,83.8198,3710.0
2024-06-07 13:30:00,84.06,84.06,83.99,84.01,3453.0,83.8098,83.8098,83.74,83.76,3453.0
2024-06-07 13:35:00,83.99,84.01,83.95,83.98,4732.0,83.74,83.76,83.7002,83.7301,4732.0
2024-06-07 13:40:00,83.95,84.0,83.93,84.0,5128.0,83.7002,83.75,83.6802,83.75,5128.0
2024-06-07 13:45:00,83.98,84.05,83.96,84.05,7736.0,83.7301,83.7999,83.7101,83.7999,7736.0
2024-06-07 13:50:00,84.05,84.07,84.02,84.02,8008.0,83.7999,83.8198,83.7699,83.7699,8008.0
2024-06-07 13:55:00,84.02,84.05,83.94,83.94,4374.0,83.7699,83.7999,83.6902,83.6902,4374.0
2024-06-07 14:00:00,83.96,83.97,83.73,83.73,9502.0,83.7101,83.7201,83.4808,83.4808,9502.0
2024-06-07 14:05:00,83.77,83.77,83.64,83.7,7119.0,83.5207,83.5207,83.3911,83.4509,7119.0
2024-06-07 14:10:00,83.68,83.68,83.55,83.55,5709.0,83.431,83.431,83.3013,83.3013,5709.0
2024-06-07 14:15:00,83.55,83.61,83.52,83.61,8637.0,83.3013,83.3612,83.2714,83.3612,8637.0
2024-06-07 14:20:00,83.61,83.7,83.59,83.67,12893.0,83.3612,83.4509,83.3412,83.421,12893.0
2024-06-07 14:25:00,83.66,83.82,83.66,83.81,18816.0,83.411,83.5705,83.411,83.5606,18816.0
2024-06-07 14:30:00,83.79,83.83,83.74,83.75,17767.0,83.5406,83.5805,83.4908,83.5008,17767.0
2024-06-07 14:35:00,83.76,83.86,83.76,83.8,4188.0,83.5107,83.6104,83.5107,83.5506,4188.0
2024-06-07 14:40:00,83.81,83.9,83.79,83.88,10730.0,83.5606,83.6503,83.5406,83.6304,10730.0
2024-06-07 14:45:00,83.87,83.91,83.84,83.91,27730.0,83.6204,83.6603,83.5905,83.6603,27730.0
2024-06-07 14:50:00,83.91,83.92,83.78,83.78,19004.0,83.6603,83.6702,83.5307,83.5307,19004.0
2024-06-07 14:55:00,83.8,83.85,83.78,83.8,12748.0,83.5506,83.6005,83.5307,83.5506,12748.0
2024-06-07 15:00:00,83.79,83.88,83.75,83.82,18390.0,83.5406,83.6304,83.5008,83.5705,18390.0
2024-06-07 15:05:00,83.82,83.82,83.72,83.73,4594.0,83.5705,83.5705,83.4708,83.4808,4594.0
2024-06-07 15:10:00,83.72,83.76,83.68,83.74,13395.0,83.4708,83.5107,83.431,83.4908,13395.0
2024-06-07 15:15:00,83.75,83.78,83.7,83.76,19557.0,83.5008,83.5307,83.4509,83.5107,19557.0
2024-06-07 15:20:00,83.76,83.77,83.69,83.73,31021.0,83.5107,83.5207,83.4409,83.4808,31021.0
2024-06-07 15:25:00,83.73,83.91,83.71,83.9,18551.0,83.4808,83.6603,83.4609,83.6503,18551.0
2024-06-07 15:30:00,83.86,83.94,83.8,83.84,27906.0,83.6104,83.6902,83.5506,83.5905,27906.0
2024-06-07 15:35:00,83.83,83.86,83.81,83.84,9325.0,83.5805,83.6104,83.5606,83.5905,9325.0
2024-06-07 15:40:00,83.85,83.89,83.81,83.82,17844.0,83.6005,83.6403,83.5606,83.5705,17844.0
2024-06-07 15:45:00,83.81,83.84,83.76,83.78,21927.0,83.5606,83.5905,83.5107,83.5307,21927.0
2024-06-07 15:50:00,83.77,83.88,83.74,83.86,28459.0,83.5207,83.6304,83.4908,83.6104,28459.0
2024-06-07 15:55:00,83.87,83.89,83.7,83.82,168061.0,83.6204,83.6403,83.4509,83.5705,168061.0
2024-06-10 09:30:00,83.31,84.34,83.31,84.34,29205.0,83.0621,84.089,83.0621,84.089,29205.0
2024-06-10 09:35:00,84.34,84.34,83.97,83.97,7204.0,84.089,84.089,83.7201,83.7201,7204.0
2024-06-10 09:40:00,83.89,83.99,83.8,83.93,7260.0,83.6403,83.74,83.5506,83.6802,7260.0
2024-06-10 09:45:00,84.04,84.23,84.04,84.22,8789.0,83.7899,83.9793,83.7899,83.9694,8789.0
2024-06-10 09:50:00,84.22,84.27,83.92,83.98,6106.0,83.9694,84.0192,83.6702,83.7301,6106.0
2024-06-10 09:55:00,83.98,84.01,83.81,83.85,7522.0,83.7301,83.76,83.5606,83.6005,7522.0
2024-06-10 10:00:00,83.89,83.95,83.86,83.89,25805.0,83.6403,83.7002,83.6104,83.6403,25805.0
2024-06-10 10:05:00,83.92,84.12,83.86,84.11,22695.0,83.6702,83.8696,83.6104,83.8597,22695.0
2024-06-10 10:10:00,84.11,84.12,83.99,84.11,5713.0,83.8597,83.8696,83.74,83.8597,5713.0
2024-06-10 10:15:00,84.08,84.11,84.05,84.07,3769.0,83.8298,83.8597,83.7999,83.8198,3769.0
2024-06-10 10:20:00,84.07,84.27,84.0,84.27,31648.0,83.8198,84.0192,83.75,84.0192,31648.0
2024-06-10 10:25:00,84.31,84.33,84.2,84.26,5413.0,84.0591,84.079,83.9494,84.0092,5413.0
2024-06-10 10:30:00,84.25,84.4,84.22,84.26,9287.0,83.9993,84.1488,83.9694,84.0092,9287.0
2024-06-10 10:35:00,84.25,84.32,84.18,84.22,7846.0,83.9993,84.0691,83.9295,83.9694,7846.0
2024-06-10 10:40:00,84.23,84.34,84.18,84.32,21958.0,83.9793,84.089,83.9295,84.0691,21958.0
2024-06-10 10:45:00,84.35,84.39,84.32,84.35,3718.0,84.099,84.1388,84.0691,84.099,3718.0
2024-06-10 10:50:00,84.31,84.31,84.18,84.18,2918.0,84.0591,84.0591,83.9295,83.9295,2918.0
2024-06-10 10:55:00,84.17,84.18,83.9,83.96,8959.0,83.9195,83.9295,83.6503,83.7101,8959.0
2024-06-10 11:00:00,83.95,84.03,83.94,84.01,5865.0,83.7002,83.7799,83.6902,83.76,5865.0
2024-06-10 11:05:00,84.02,84.05,83.94,84.0,4950.0,83.7699,83.7999,83.6902,83.75,4950.0
2024-06-10 11:10:00,84.0,84.0,83.94,83.98,2601.0,83.75,83.75,83.6902,83.7301,2601.0
2024-06-10 11:15:00,84.0,84.0,83.92,83.94,1914.0,83.75,83.75,83.6702,83.6902,1914.0
2024-06-10 11:20:00,83.94,83.96,83.92,83.94,4050.0,83.6902,83.7101,83.6702,83.6902,4050.0
2024-06-10 11:25:00,83.92,83.96,83.9,83.95,11465.0,83.6702,83.7101,83.6503,83.7002,11465.0
2024-06-10 11:30:00,83.97,84.0,83.96,83.98,11610.0,83.7201,83.75,83.7101,83.7301,11610.0
2024-06-10 11:35:00,83.97,84.03,83.95,83.98,6661.0,83.7201,83.7799,83.7002,83.7301,6661.0
2024-06-10 11:40:00,83.94,83.99,83.9,83.95,7316.0,83.6902,83.74,83.6503,83.7002,7316.0
2024-06-10 11:45:00,83.95,83.98,83.9,83.98,9129.0,83.7002,83.7301,83.6503,83.7301,9129.0
2024-06-10 11:50:00,83.98,84.01,83.88,83.88,13093.0,83.7301,83.76,83.6304,83.6304,13093.0
2024-06-10 11:55:00,83.89,83.92,83.85,83.85,6907.0,83.6403,83.6702,83.6005,83.6005,6907.0
2024-06-10 12:00:00,83.87,83.91,83.87,83.9,2939.0,83.6204,83.6603,83.6204,83.6503,2939.0
2024-06-10 12:05:00,83.88,83.9,83.87,83.88,3507.0,83.6304,83.6503,83.6204,83.6304,3507.0
2024-06-10 12:10:00,83.89,83.92,83.88,83.88,2589.0,83.6403,83.6702,83.6304,83.6304,2589.0
2024-06-10 12:15:00,83.9,83.92,83.88,83.92,7710.0,83.6503,83.6702,83.6304,83.6702,7710.0
2024-06-10 12:20:00,83.92,83.98,83.92,83.95,5881.0,83.6702,83.7301,83.6702,83.7002,5881.0
2024-06-10 12:25:00,83.94,84.08,83.89,84.06,28870.0,83.6902,83.8298,83.6403,83.8098,28870.0
2024-06-10 12:30:00,84.07,84.08,84.0,84.02,26980.0,83.8198,83.8298,83.75,83.7699,26980.0
2024-06-10 12:35:00,84.03,84.03,83.94,83.95,6561.0,83.7799,83.7799,83.6902,83.7002,6561.0
2024-06-10 12:40:00,83.96,84.02,83.96,84.01,5221.0,83.7101,83.7699,83.7101,83.76,5221.0
2024-06-10 12:45:00,84.02,84.04,83.94,83.96,3310.0,83.7699,83.7899,83.6902,83.7101,3310.0
2024-06-10 12:50:00,83.97,84.0,83.97,83.98,2989.0,83.7201,83.75,83.7201,83.7301,2989.0
2024-06-10 12:55:00,84.01,84.01,83.97,84.0,4478.0,83.76,83.76,83.7201,83.75,4478.0
2024-06-10 13:00:00,84.0,84.0,83.96,83.97,6006.0,83.75,83.75,83.7101,83.7201,6006.0
2024-06-10 13:05:00,83.98,84.01,83.89,83.92,9599.0,83.7301,83.76,83.6403,83.6702,9599.0
2024-06-10 13:10:00,83.94,83.95,83.9,83.92,3236.0,83.6902,83.7002,83.6503,83.6702,3236.0
2024-06-10 13:15:00,83.9,83.95,83.9,83.93,4922.0,83.6503,83.7002,83.6503,83.6802,4922.0
2024-06-10 13:20:00,83.93,83.98,83.93,83.96,6970.0,83.6802,83.7301,83.6802,83.7101,6970.0
2024-06-10 13:25:00,83.98,83.99,83.9,83.9,6447.0,83.7301,83.74,83.6503,83.6503,6447.0
2024-06-10 13:30:00,83.91,83.91,83.86,83.9,4222.0,83.6603,83.6603,83.6104,83.6503,4222.0
2024-06-10 13:35:00,83.91,83.97,83.89,83.97,7042.0,83.6603,83.7201,83.6403,83.7201,7042.0
2024-06-10 13:40:00,83.95,84.04,83.95,84.01,6710.0,83.7002,83.7899,83.7002,83.76,6710.0
2024-06-10 13:45:00,83.99,84.06,83.97,84.02,7914.0,83.74,83.8098,83.7201,83.7699,7914.0
2024-06-10 13:50:00,84.01,84.01,83.89,83.89,4987.0,83.76,83.76,83.6403,83.6403,4987.0
2024-06-10 13:55:00,83.91,83.91,83.86,83.88,5559.0,83.6603,83.6603,83.6104,83.6304,5559.0
2024-06-10 14:00:00,83.86,83.94,83.86,83.92,6752.0,83.6104,83.6902,83.6104,83.6702,6752.0
2024-06-10 14:05:00,83.93,84.03,83.9,83.91,8836.0,83.6802,83.7799,83.6503,83.6603,8836.0
2024-06-10 14:10:00,83.91,83.98,83.91,83.96,6549.0,83.6603,83.7301,83.6603,83.7101,6549.0
2024-06-10 14:15:00,83.95,84.0,83.95,83.97,7115.0,83.7002,83.75,83.7002,83.7201,7115.0
2024-06-10 14:20:00,83.98,84.01,83.86,83.86,12796.0,83.7301,83.76,83.6104,83.6104,12796.0
2024-06-10 14:25:00,83.88,83.91,83.82,83.85,10207.0,83.6304,83.6603,83.5705,83.6005,10207.0
2024-06-10 14:30:00,83.84,83.87,83.82,83.84,6077.0,83.5905,83.6204,83.5705,83.5905,6077.0
2024-06-10 14:35:00,83.85,83.93,83.85,83.88,4631.0,83.6005,83.6802,83.6005,83.6304,4631.0
2024-06-10 14:40:00,83.88,83.93,83.88,83.93,3743.0,83.6304,83.6802,83.6304,83.6802,3743.0
2024-06-10 14:45:00,83.95,83.95,83.9,83.91,3961.0,83.7002,83.7002,83.6503,83.6603,3961.0
2024-06-10 14:50:00,83.91,83.98,83.91,83.98,10378.0,83.6603,83.7301,83.6603,83.7301,10378.0
2024-06-10 14:55:00,83.98,84.0,83.93,83.93,7459.0,83.7301,83.75,83.6802,83.6802,7459.0
2024-06-10 15:00:00,83.93,84.0,83.91,83.95,10883.0,83.6802,83.75,83.6603,83.7002,10883.0
2024-06-10 15:05:00,83.95,83.95,83.89,83.89,7746.0,83.7002,83.7002,83.6403,83.6403,7746.0
2024-06-10 15:10:00,83.88,83.92,83.85,83.92,8858.0,83.6304,83.6702,83.6005,83.6702,8858.0
2024-06-10 15:15:00,83.93,83.94,83.88,83.94,26665.0,83.6802,83.6902,83.6304,83.6902,26665.0
2024-06-10 15:20:00,83.95,83.96,83.9,83.9,20933.0,83.7002,83.7101,83.6503,83.6503,20933.0
2024-06-10 15:25:00,83.9,83.95,83.88,83.94,29530.0,83.6503,83.7002,83.6304,83.6902,29530.0
2024-06-10 15:30:00,83.95,83.95,83.83,83.88,13916.0,83.7002,83.7002,83.5805,83.6304,13916.0
2024-06-10 15:35:00,83.89,84.03,83.89,83.99,21775.0,83.6403,83.7799,83.6403,83.74,21775.0
2024-06-10 15:40:00,83.98,83.99,83.89,83.92,18324.0,83.7301,83.74,83.6403,83.6702,18324.0
2024-06-10 15:45:00,83.92,83.93,83.73,83.8,37584.0,83.6702,83.6802,83.4808,83.5506,37584.0
2024-06-10 15:50:00,83.79,83.96,83.74,83.92,60421.0,83.5406,83.7101,83.4908,83.6702,60421.0
2024-06-10 15:55:00,83.88,83.88,83.65,83.69,285114.0,83.6304,83.6304,83.401,83.4409,285114.0
2024-06-11 09:30:00,83.38,83.66,83.1,83.13,33787.0,83.1319,83.411,82.8527,82.8826,33787.0
2024-06-11 09:35:00,83.0,83.3,82.8,83.23,18307.0,82.753,83.0521,82.5536,82.9823,18307.0
2024-06-11 09:40:00,83.15,83.22,82.87,82.97,10477.0,82.9025,82.9723,82.6234,82.7231,10477.0
2024-06-11 09:45:00,82.9,82.9,82.34,82.49,21443.0,82.6533,82.6533,82.0949,82.2445,21443.0
2024-06-11 09:50:00,82.51,82.62,82.39,82.55,31368.0,82.2644,82.3741,82.1448,82.3043,31368.0
2024-06-11 09:55:00,82.6,82.62,82.34,82.44,13959.0,82.3542,82.3741,82.0949,82.1946,13959.0
2024-06-11 10:00:00,82.43,82.56,82.33,82.56,20376.0,82.1847,82.3143,82.085,82.3143,20376.0
2024-06-11 10:05:00,82.54,82.83,82.54,82.79,13058.0,82.2944,82.5835,82.2944,82.5436,13058.0
2024-06-11 10:10:00,82.77,82.85,82.75,82.85,4041.0,82.5237,82.6034,82.5037,82.6034,4041.0
2024-06-11 10:15:00,82.87,82.96,82.84,82.96,5533.0,82.6234,82.7131,82.5935,82.7131,5533.0
2024-06-11 10:20:00,82.97,83.04,82.83,83.04,11314.0,82.7231,82.7929,82.5835,82.7929,11314.0
2024-06-11 10:25:00,83.07,83.21,83.07,83.15,11823.0,82.8228,82.9624,82.8228,82.9025,11823.0
2024-06-11 10:30:00,83.1,83.1,82.94,83.0,5259.0,82.8527,82.8527,82.6932,82.753,5259.0
2024-06-11 10:35:00,83.0,83.13,83.0,83.06,5785.0,82.753,82.8826,82.753,82.8128,5785.0
2024-06-11 10:40:00,83.06,83.1,83.02,83.1,2872.0,82.8128,82.8527,82.7729,82.8527,2872.0
2024-06-11 10:45:00,83.11,83.13,83.05,83.13,1904.0,82.8627,82.8826,82.8028,82.8826,1904.0
2024-06-11 10:50:00,83.14,83.22,83.12,83.22,3103.0,82.8926,82.9723,82.8726,82.9723,3103.0
2024-06-11 10:55:00,83.21,83.29,83.2,83.26,3682.0,82.9624,83.0421,82.9524,83.0122,3682.0
2024-06-11 11:00:00,83.26,83.4,83.26,83.38,8523.0,83.0122,83.1518,83.0122,83.1319,8523.0
2024-06-11 11:05:00,83.4,83.45,83.28,83.45,12395.0,83.1518,83.2016,83.0321,83.2016,12395.0
2024-06-11 11:10:00,83.49,83.49,83.4,83.41,3135.0,83.2415,83.2415,83.1518,83.1618,3135.0
2024-06-11 11:15:00,83.41,83.41,83.21,83.25,23828.0,83.1618,83.1618,82.9624,83.0022,23828.0
2024-06-11 11:20:00,83.25,83.34,83.25,83.26,7880.0,83.0022,83.092,83.0022,83.0122,7880.0
2024-06-11 11:25:00,83.27,83.29,83.2,83.26,7963.0,83.0222,83.0421,82.9524,83.0122,7963.0
2024-06-11 11:30:00,83.26,83.28,83.21,83.27,4123.0,83.0122,83.0321,82.9624,83.0222,4123.0
2024-06-11 11:35:00,83.29,83.29,83.14,83.17,4691.0,83.0421,83.0421,82.8926,82.9225,4691.0
2024-06-11 11:40:00,83.17,83.18,83.04,83.1,3758.0,82.9225,82.9324,82.7929,82.8527,3758.0
2024-06-11 11:45:00,83.1,83.23,83.09,83.18,3069.0,82.8527,82.9823,82.8427,82.9324,3069.0
2024-06-11 11:50:00,83.17,83.2,83.12,83.14,6404.0,82.9225,82.9524,82.8726,82.8926,6404.0
2024-06-11 11:55:00,83.12,83.12,83.06,83.06,2504.0,82.8726,82.8726,82.8128,82.8128,2504.0
2024-06-11 12:00:00,83.06,83.12,83.05,83.11,2296.0,82.8128,82.8726,82.8028,82.8627,2296.0
2024-06-11 12:05:00,83.1,83.19,83.08,83.18,3505.0,82.8527,82.9424,82.8327,82.9324,3505.0
2024-06-11 12:10:00,83.17,83.21,83.15,83.19,3454.0,82.9225,82.9624,82.9025,82.9424,3454.0
2024-06-11 12:15:00,83.21,83.22,83.07,83.07,3270.0,82.9624,82.9723,82.8228,82.8228,3270.0
2024-06-11 12:20:00,83.09,83.12,82.99,83.04,6505.0,82.8427,82.8726,82.743,82.7929,6505.0
2024-06-11 12:25:00,82.97,83.0,82.93,82.98,4258.0,82.7231,82.753,82.6832,82.733,4258.0
2024-06-11 12:30:00,82.97,83.05,82.95,83.05,4851.0,82.7231,82.8028,82.7031,82.8028,4851.0
2024-06-11 12:35:00,83.11,83.25,83.11,83.25,2847.0,82.8627,83.0022,82.8627,83.0022,2847.0
2024-06-11 12:40:00,83.25,83.28,83.21,83.25,13595.0,83.0022,83.0321,82.9624,83.0022,13595.0
2024-06-11 12:45:00,83.28,83.28,83.11,83.16,4290.0,83.0321,83.0321,82.8627,82.9125,4290.0
2024-06-11 12:50:00,83.17,83.17,83.04,83.06,4682.0,82.9225,82.9225,82.7929,82.8128,4682.0
2024-06-11 12:55:00,83.06,83.1,83.01,83.08,8290.0,82.8128,82.8527,82.763,82.8327,8290.0
2024-06-11 13:00:00,83.06,83.1,82.94,83.1,5308.0,82.8128,82.8527,82.6932,82.8527,5308.0
2024-06-11 13:05:00,83.12,83.14,83.06,83.09,2598.0,82.8726,82.8926,82.8128,82.8427,2598.0
2024-06-11 13:10:00,83.1,83.13,83.08,83.11,4015.0,82.8527,82.8826,82.8327,82.8627,4015.0
2024-06-11 13:15:00,83.09,83.1,83.03,83.05,2868.0,82.8427,82.8527,82.7829,82.8028,2868.0
2024-06-11 13:20:00,83.03,83.05,82.93,82.96,2946.0,82.7829,82.8028,82.6832,82.7131,2946.0
2024-06-11 13:25:00,82.95,82.98,82.94,82.97,2929.0,82.7031,82.733,82.6932,82.7231,2929.0
2024-06-11 13:30:00,82.97,82.97,82.9,82.92,2857.0,82.7231,82.7231,82.6533,82.6732,2857.0
2024-06-11 13:35:00,82.93,83.01,82.93,83.0,2317.0,82.6832,82.763,82.6832,82.753,2317.0
2024-06-11 13:40:00,83.01,83.04,82.99,83.02,10093.0,82.763,82.7929,82.743,82.7729,10093.0
2024-06-11 13:45:00,83.04,83.13,83.04,83.11,19979.0,82.7929,82.8826,82.7929,82.8627,19979.0
2024-06-11 13:50:00,83.11,83.19,83.1,83.19,3772.0,82.8627,82.9424,82.8527,82.9424,3772.0
2024-06-11 13:55:00,83.19,83.2,83.15,83.2,7765.0,82.9424,82.9524,82.9025,82.9524,7765.0
2024-06-11 14:00:00,83.19,83.24,83.19,83.22,2966.0,82.9424,82.9923,82.9424,82.9723,2966.0
2024-06-11 14:05:00,83.2,83.2,83.07,83.08,3526.0,82.9524,82.9524,82.8228,82.8327,3526.0
2024-06-11 14:10:00,83.09,83.18,83.08,83.17,5364.0,82.8427,82.9324,82.8327,82.9225,5364.0
2024-06-11 14:15:00,83.16,83.22,83.15,83.17,14768.0,82.9125,82.9723,82.9025,82.9225,14768.0
2024-06-11 14:20:00,83.19,83.25,83.17,83.19,6634.0,82.9424,83.0022,82.9225,82.9424,6634.0
2024-06-11 14:25:00,83.19,83.3,83.19,83.3,30374.0,82.9424,83.0521,82.9424,83.0521,30374.0
2024-06-11 14:30:00,83.3,83.42,83.3,83.37,10587.0,83.0521,83.1717,83.0521,83.1219,10587.0
2024-06-11 14:35:00,83.37,83.4,83.32,83.34,22341.0,83.1219,83.1518,83.072,83.092,22341.0
2024-06-11 14:40:00,83.32,83.41,83.31,83.33,3447.0,83.072,83.1618,83.0621,83.082,3447.0
2024-06-11 14:45:00,83.33,83.35,83.29,83.3,5211.0,83.082,83.1019,83.0421,83.0521,5211.0
2024-06-11 14:50:00,83.28,83.31,83.27,83.3,6023.0,83.0321,83.0621,83.0222,83.0521,6023.0
2024-06-11 14:55:00,83.3,83.3,83.21,83.25,8683.0,83.0521,83.0521,82.9624,83.0022,8683.0
2024-06-11 15:00:00,83.26,83.31,83.23,83.31,7092.0,83.0122,83.0621,82.9823,83.0621,7092.0
2024-06-11 15:05:00,83.32,83.37,83.31,83.35,4094.0,83.072,83.1219,83.0621,83.1019,4094.0
2024-06-11 15:10:00,83.36,83.37,83.16,83.17,10807.0,83.1119,83.1219,82.9125,82.9225,10807.0
2024-06-11 15:15:00,83.2,83.21,83.16,83.17,7326.0,82.9524,82.9624,82.9125,82.9225,7326.0
2024-06-11 15:20:00,83.17,83.18,83.14,83.17,4574.0,82.9225,82.9324,82.8926,82.9225,4574.0
2024-06-11 15:25:00,83.17,83.24,83.15,83.22,5643.0,82.9225,82.9923,82.9025,82.9723,5643.0
2024-06-11 15:30:00,83.21,83.23,83.18,83.21,12615.0,82.9624,82.9823,82.9324,82.9624,12615.0
2024-06-11 15:35:00,83.2,83.3,83.2,83.26,19575.0,82.9524,83.0521,82.9524,83.0122,19575.0
2024-06-11 15:40:00,83.26,83.32,83.25,83.31,20779.0,83.0122,83.072,83.0022,83.0621,20779.0
2024-06-11 15:45:00,83.32,83.32,83.14,83.16,22541.0,83.072,83.072,82.8926,82.9125,22541.0
2024-06-11 15:50:00,83.17,83.37,83.16,83.37,28019.0,82.9225,83.1219,82.9125,83.1219,28019.0
2024-06-11 15:55:00,83.38,83.38,83.12,83.18,94450.0,83.1319,83.1319,82.8726,82.9324,94450.0
2024-06-12 09:30:00,83.49,83.65,82.67,82.67,31951.0,83.2415,83.401,82.424,82.424,31951.0
2024-06-12 09:35:00,82.83,83.03,82.62,82.76,39301.0,82.5835,82.7829,82.3741,82.5137,39301.0
2024-06-12 09:40:00,82.76,82.93,82.55,82.77,28585.0,82.5137,82.6832,82.3043,82.5237,28585.0
2024-06-12 09:45:00,82.83,83.03,82.72,82.89,84852.0,82.5835,82.7829,82.4738,82.6433,84852.0
2024-06-12 09:50:00,82.86,83.02,82.76,82.96,8268.0,82.6134,82.7729,82.5137,82.7131,8268.0
2024-06-12 09:55:00,83.04,83.15,82.94,83.12,65399.0,82.7929,82.9025,82.6932,82.8726,65399.0
2024-06-12 10:00:00,83.12,83.73,83.05,83.71,28558.0,82.8726,83.4808,82.8028,83.4609,28558.0
2024-06-12 10:05:00,83.78,83.93,83.76,83.9,23500.0,83.5307,83.6802,83.5107,83.6503,23500.0
2024-06-12 10:10:00,83.85,83.94,83.74,83.86,12396.0,83.6005,83.6902,83.4908,83.6104,12396.0
2024-06-12 10:15:00,83.89,83.93,83.78,83.91,12579.0,83.6403,83.6802,83.5307,83.6603,12579.0
2024-06-12 10:20:00,83.94,83.96,83.77,83.85,66849.0,83.6902,83.7101,83.5207,83.6005,66849.0
2024-06-12 10:25:00,83.86,83.92,83.78,83.8,12440.0,83.6104,83.6702,83.5307,83.5506,12440.0
2024-06-12 10:30:00,83.82,83.83,83.59,83.67,87254.0,83.5705,83.5805,83.3412,83.421,87254.0
2024-06-12 10:35:00,83.67,83.77,83.4,83.4,15596.0,83.421,83.5207,83.1518,83.1518,15596.0
2024-06-12 10:40:00,83.4,83.54,83.39,83.39,25758.0,83.1518,83.2914,83.1418,83.1418,25758.0
2024-06-12 10:45:00,83.39,83.46,83.32,83.36,7810.0,83.1418,83.2116,83.072,83.1119,7810.0
2024-06-12 10:50:00,83.33,83.36,83.24,83.26,2946.0,83.082,83.1119,82.9923,83.0122,2946.0
2024-06-12 10:55:00,83.25,83.42,83.2,83.36,32177.0,83.0022,83.1717,82.9524,83.1119,32177.0
2024-06-12 11:00:00,83.34,83.37,83.29,83.36,12423.0,83.092,83.1219,83.0421,83.1119,12423.0
2024-06-12 11:05:00,83.31,83.46,83.31,83.46,24157.0,83.0621,83.2116,83.0621,83.2116,24157.0
2024-06-12 11:10:00,83.42,83.44,83.26,83.27,17889.0,83.1717,83.1917,83.0122,83.0222,17889.0
2024-06-12 11:15:00,83.29,83.52,83.27,83.51,22480.0,83.0421,83.2714,83.0222,83.2615,22480.0
2024-06-12 11:20:00,83.53,83.77,83.52,83.77,15720.0,83.2814,83.5207,83.2714,83.5207,15720.0
2024-06-12 11:25:00,83.77,83.77,83.59,83.74,37238.0,83.5207,83.5207,83.3412,83.4908,37238.0
2024-06-12 11:30:00,83.76,83.76,83.54,83.56,9873.0,83.5107,83.5107,83.2914,83.3113,9873.0
2024-06-12 11:35:00,83.53,83.53,83.46,83.46,13379.0,83.2814,83.2814,83.2116,83.2116,13379.0
2024-06-12 11:40:00,83.46,83.5,83.37,83.37,9904.0,83.2116,83.2515,83.1219,83.1219,9904.0
2024-06-12 11:45:00,83.37,83.37,83.29,83.29,3641.0,83.1219,83.1219,83.0421,83.0421,3641.0
2024-06-12 11:50:00,83.26,83.37,83.24,83.37,8471.0,83.0122,83.1219,82.9923,83.1219,8471.0
2024-06-12 11:55:00,83.41,83.56,83.39,83.54,6134.0,83.1618,83.3113,83.1418,83.2914,6134.0
2024-06-12 12:00:00,83.56,83.71,83.54,83.71,5669.0,83.3113,83.4609,83.2914,83.4609,5669.0
2024-06-12 12:05:00,83.73,83.83,83.73,83.79,4190.0,83.4808,83.5805,83.4808,83.5406,4190.0
2024-06-12 12:10:00,83.77,83.8,83.72,83.75,13126.0,83.5207,83.5506,83.4708,83.5008,13126.0
2024-06-12 12:15:00,83.75,83.85,83.73,83.82,16225.0,83.5008,83.6005,83.4808,83.5705,16225.0
2024-06-12 12:20:00,83.81,83.83,83.77,83.83,21900.0,83.5606,83.5805,83.5207,83.5805,21900.0
2024-06-12 12:25:00,83.82,83.99,83.82,83.9,18489.0,83.5705,83.74,83.5705,83.6503,18489.0
2024-06-12 12:30:00,83.91,84.05,83.91,84.01,9185.0,83.6603,83.7999,83.6603,83.76,9185.0
2024-06-12 12:35:00,84.04,84.16,84.03,84.12,1765.0,83.7899,83.9095,83.7799,83.8696,1765.0
2024-06-12 12:40:00,84.13,84.15,84.11,84.14,7043.0,83.8796,83.8996,83.8597,83.8896,7043.0
2024-06-12 12:45:00,84.17,84.17,84.01,84.01,8198.0,83.9195,83.9195,83.76,83.76,8198.0
2024-06-12 12:50:00,84.0,84.0,83.91,83.92,4551.0,83.75,83.75,83.6603,83.6702,4551.0
2024-06-12 12:55:00,83.91,84.03,83.91,83.95,4508.0,83.6603,83.7799,83.6603,83.7002,4508.0
2024-06-12 13:00:00,83.97,83.99,83.95,83.95,3602.0,83.7201,83.74,83.7002,83.7002,3602.0
2024-06-12 13:05:00,83.94,83.97,83.93,83.94,4921.0,83.6902,83.7201,83.6802,83.6902,4921.0
2024-06-12 13:10:00,83.94,83.94,83.86,83.9,7223.0,83.6902,83.6902,83.6104,83.6503,7223.0
2024-06-12 13:15:00,83.89,84.05,83.88,84.04,5593.0,83.6403,83.7999,83.6304,83.7899,5593.0
2024-06-12 13:20:00,84.03,84.1,84.03,84.1,2180.0,83.7799,83.8497,83.7799,83.8497,2180.0
2024-06-12 13:25:00,84.1,84.13,84.02,84.04,6742.0,83.8497,83.8796,83.7699,83.7899,6742.0
2024-06-12 13:30:00,84.02,84.04,83.92,84.03,5165.0,83.7699,83.7899,83.6702,83.7799,5165.0
2024-06-12 13:35:00,84.03,84.13,84.02,84.04,5034.0,83.7799,83.8796,83.7699,83.7899,5034.0
2024-06-12 13:40:00,84.04,84.04,83.94,83.95,4952.0,83.7899,83.7899,83.6902,83.7002,4952.0
2024-06-12 13:45:00,83.96,84.02,83.95,83.97,3063.0,83.7101,83.7699,83.7002,83.7201,3063.0
2024-06-12 13:50:00,83.98,84.06,83.97,84.03,3063.0,83.7301,83.8098,83.7201,83.7799,3063.0
2024-06-12 13:55:00,84.05,84.1,83.92,83.97,6812.0,83.7999,83.8497,83.6702,83.7201,6812.0
2024-06-12 14:00:00,83.93,83.93,83.39,83.72,12003.0,83.6802,83.6802,83.1418,83.4708,12003.0
2024-06-12 14:05:00,83.73,83.78,83.7,83.74,3765.0,83.4808,83.5307,83.4509,83.4908,3765.0
2024-06-12 14:10:00,83.78,83.8,83.64,83.75,5741.0,83.5307,83.5506,83.3911,83.5008,5741.0
2024-06-12 14:15:00,83.77,83.86,83.71,83.82,4961.0,83.5207,83.6104,83.4609,83.5705,4961.0
2024-06-12 14:20:00,83.82,83.82,83.75,83.78,3335.0,83.5705,83.5705,83.5008,83.5307,3335.0
2024-06-12 14:25:00,83.77,83.94,83.77,83.93,3277.0,83.5207,83.6902,83.5207,83.6802,3277.0
2024-06-12 14:30:00,83.93,84.0,83.77,83.89,27169.0,83.6802,83.75,83.5207,83.6403,27169.0
2024-06-12 14:35:00,83.93,84.03,83.79,83.99,4596.0,83.6802,83.7799,83.5406,83.74,4596.0
2024-06-12 14:40:00,83.99,84.01,83.7,83.77,6180.0,83.74,83.76,83.4509,83.5207,6180.0
2024-06-12 14:45:00,83.77,83.78,83.65,83.65,7410.0,83.5207,83.5307,83.401,83.401,7410.0
2024-06-12 14:50:00,83.67,83.76,83.63,83.69,9383.0,83.421,83.5107,83.3811,83.4409,9383.0
2024-06-12 14:55:00,83.69,84.0,83.68,83.94,12494.0,83.4409,83.75,83.431,83.6902,12494.0
2024-06-12 15:00:00,83.94,84.1,83.91,83.98,5299.0,83.6902,83.8497,83.6603,83.7301,5299.0
2024-06-12 15:05:00,83.97,84.03,83.89,83.97,12556.0,83.7201,83.7799,83.6403,83.7201,12556.0
2024-06-12 15:10:00,83.94,84.03,83.91,84.03,7377.0,83.6902,83.7799,83.6603,83.7799,7377.0
2024-06-12 15:15:00,84.01,84.04,83.93,84.04,9349.0,83.76,83.7899,83.6802,83.7899,9349.0
2024-06-12 15:20:00,84.02,84.02,83.63,83.64,8419.0,83.7699,83.7699,83.3811,83.3911,8419.0
2024-06-12 15:25:00,83.61,83.7,83.45,83.52,15146.0,83.3612,83.4509,83.2016,83.2714,15146.0
2024-06-12 15:30:00,83.51,83.54,83.41,83.49,22448.0,83.2615,83.2914,83.1618,83.2415,22448.0
2024-06-12 15:35:00,83.46,83.61,83.4,83.45,24972.0,83.2116,83.3612,83.1518,83.2016,24972.0
2024-06-12 15:40:00,83.43,83.57,83.37,83.57,12272.0,83.1817,83.3213,83.1219,83.3213,12272.0
2024-06-12 15:45:00,83.56,83.75,83.51,83.68,16925.0,83.3113,83.5008,83.2615,83.431,16925.0
2024-06-12 15:50:00,83.67,83.67,83.45,83.46,96119.0,83.421,83.421,83.2016,83.2116,96119.0
2024-06-12 15:55:00,83.46,83.55,83.38,83.38,200096.0,83.2116,83.3013,83.1319,83.1319,200096.0
2024-06-13 09:30:00,83.36,83.53,83.09,83.09,24503.0,83.1119,83.2814,82.8427,82.8427,24503.0
2024-06-13 09:35:00,83.11,83.36,82.94,83.0,9902.0,82.8627,83.1119,82.6932,82.753,9902.0
2024-06-13 09:40:00,82.93,83.04,82.68,82.68,4915.0,82.6832,82.7929,82.4339,82.4339,4915.0
2024-06-13 09:45:00,82.62,82.67,82.43,82.59,11774.0,82.3741,82.424,82.1847,82.3442,11774.0
2024-06-13 09:50:00,82.62,82.62,82.12,82.12,14791.0,82.3741,82.3741,81.8756,81.8756,14791.0
2024-06-13 09:55:00,82.19,82.26,82.1,82.1,7808.0,81.9454,82.0152,81.8557,81.8557,7808.0
2024-06-13 10:00:00,82.11,82.45,82.08,82.25,29904.0,81.8656,82.2046,81.8357,82.0052,29904.0
2024-06-13 10:05:00,82.32,82.68,82.27,82.67,8069.0,82.075,82.4339,82.0252,82.424,8069.0
2024-06-13 10:10:00,82.66,82.87,82.63,82.85,104752.0,82.414,82.6234,82.3841,82.6034,104752.0
2024-06-13 10:15:00,82.79,82.93,82.73,82.73,19508.0,82.5436,82.6832,82.4838,82.4838,19508.0
2024-06-13 10:20:00,82.74,82.79,82.39,82.39,14540.0,82.4938,82.5436,82.1448,82.1448,14540.0
2024-06-13 10:25:00,82.38,82.38,82.2,82.29,18257.0,82.1348,82.1348,81.9554,82.0451,18257.0
2024-06-13 10:30:00,82.3,82.42,82.23,82.3,57828.0,82.0551,82.1747,81.9853,82.0551,57828.0
2024-06-13 10:35:00,82.35,82.63,82.31,82.59,9247.0,82.1049,82.3841,82.065,82.3442,9247.0
2024-06-13 10:40:00,82.59,82.6,82.3,82.3,10180.0,82.3442,82.3542,82.0551,82.0551,10180.0
2024-06-13 10:45:00,82.31,82.37,82.1,82.14,14781.0,82.065,82.1249,81.8557,81.8955,14781.0
2024-06-13 10:50:00,82.18,82.26,82.11,82.17,4177.0,81.9354,82.0152,81.8656,81.9255,4177.0
2024-06-13 10:55:00,82.16,82.29,82.14,82.27,4751.0,81.9155,82.0451,81.8955,82.0252,4751.0
2024-06-13 11:00:00,82.24,82.24,82.03,82.09,8820.0,81.9952,81.9952,81.7859,81.8457,8820.0
2024-06-13 11:05:00,82.09,82.18,82.04,82.09,12164.0,81.8457,81.9354,81.7958,81.8457,12164.0
2024-06-13 11:10:00,82.13,82.13,81.95,81.95,14328.0,81.8856,81.8856,81.7061,81.7061,14328.0
2024-06-13 11:15:00,81.95,82.05,81.93,82.02,4725.0,81.7061,81.8058,81.6862,81.7759,4725.0
2024-06-13 11:20:00,82.02,82.16,82.02,82.05,8067.0,81.7759,81.9155,81.7759,81.8058,8067.0
2024-06-13 11:25:00,82.06,82.11,82.01,82.11,16046.0,81.8158,81.8656,81.7659,81.8656,16046.0
2024-06-13 11:30:00,82.11,82.22,82.09,82.17,20469.0,81.8656,81.9753,81.8457,81.9255,20469.0
2024-06-13 11:35:00,82.17,82.24,82.16,82.23,20299.0,81.9255,81.9952,81.9155,81.9853,20299.0
2024-06-13 11:40:00,82.23,82.26,82.17,82.23,11232.0,81.9853,82.0152,81.9255,81.9853,11232.0
2024-06-13 11:45:00,82.23,82.27,82.18,82.23,7604.0,81.9853,82.0252,81.9354,81.9853,7604.0
2024-06-13 11:50:00,82.23,82.23,82.14,82.15,6791.0,81.9853,81.9853,81.8955,81.9055,6791.0
2024-06-13 11:55:00,82.16,82.22,82.13,82.13,11730.0,81.9155,81.9753,81.8856,81.8856,11730.0
2024-06-13 12:00:00,82.11,82.11,81.96,81.98,7691.0,81.8656,81.8656,81.7161,81.736,7691.0
2024-06-13 12:05:00,81.98,82.02,81.94,81.94,2889.0,81.736,81.7759,81.6961,81.6961,2889.0
2024-06-13 12:10:00,81.97,82.02,81.95,81.99,15367.0,81.726,81.7759,81.7061,81.746,15367.0
2024-06-13 12:15:00,82.0,82.0,81.81,81.95,16591.0,81.756,81.756,81.5665,81.7061,16591.0
2024-06-13 12:20:00,81.92,81.93,81.85,81.92,7596.0,81.6762,81.6862,81.6064,81.6762,7596.0
2024-06-13 12:25:00,81.92,81.92,81.79,81.82,18024.0,81.6762,81.6762,81.5466,81.5765,18024.0
2024-06-13 12:30:00,81.81,81.96,81.81,81.94,7545.0,81.5665,81.7161,81.5665,81.6961,7545.0
2024-06-13 12:35:00,81.97,81.99,81.93,81.95,5265.0,81.726,81.746,81.6862,81.7061,5265.0
2024-06-13 12:40:00,81.97,82.05,81.95,82.03,18750.0,81.726,81.8058,81.7061,81.7859,18750.0
2024-06-13 12:45:00,82.02,82.07,81.93,81.97,9581.0,81.7759,81.8258,81.6862,81.726,9581.0
2024-06-13 12:50:00,81.97,82.18,81.93,82.16,22797.0,81.726,81.9354,81.6862,81.9155,22797.0
2024-06-13 12:55:00,82.1,82.16,82.1,82.11,7027.0,81.8557,81.9155,81.8557,81.8656,7027.0
2024-06-13 13:00:00,82.11,82.22,82.11,82.19,9638.0,81.8656,81.9753,81.8656,81.9454,9638.0
2024-06-13 13:05:00,82.17,82.21,82.17,82.17,3400.0,81.9255,81.9653,81.9255,81.9255,3400.0
2024-06-13 13:10:00,82.18,82.26,82.15,82.24,5057.0,81.9354,82.0152,81.9055,81.9952,5057.0
2024-06-13 13:15:00,82.22,82.22,82.16,82.2,5100.0,81.9753,81.9753,81.9155,81.9554,5100.0
2024-06-13 13:20:00,82.2,82.22,82.13,82.15,8349.0,81.9554,81.9753,81.8856,81.9055,8349.0
2024-06-13 13:25:00,82.17,82.22,82.13,82.14,5783.0,81.9255,81.9753,81.8856,81.8955,5783.0
2024-06-13 13:30:00,82.13,82.16,82.09,82.11,3825.0,81.8856,81.9155,81.8457,81.8656,3825.0
2024-06-13 13:35:00,82.12,82.12,82.05,82.11,11109.0,81.8756,81.8756,81.8058,81.8656,11109.0
2024-06-13 13:40:00,82.13,82.15,82.12,82.15,3535.0,81.8856,81.9055,81.8756,81.9055,3535.0
2024-06-13 13:45:00,82.15,82.18,82.09,82.12,6290.0,81.9055,81.9354,81.8457,81.8756,6290.0
2024-06-13 13:50:00,82.12,82.17,82.11,82.16,4938.0,81.8756,81.9255,81.8656,81.9155,4938.0
2024-06-13 13:55:00,82.18,82.22,82.12,82.14,9255.0,81.9354,81.9753,81.8756,81.8955,9255.0
2024-06-13 14:00:00,82.14,82.18,82.05,82.11,12933.0,81.8955,81.9354,81.8058,81.8656,12933.0
2024-06-13 14:05:00,82.11,82.35,82.1,82.34,5856.0,81.8656,82.1049,81.8557,82.0949,5856.0
2024-06-13 14:10:00,82.34,82.35,82.23,82.24,11801.0,82.0949,82.1049,81.9853,81.9952,11801.0
2024-06-13 14:15:00,82.25,82.28,82.22,82.23,7443.0,82.0052,82.0351,81.9753,81.9853,7443.0
2024-06-13 14:20:00,82.24,82.25,82.17,82.19,13498.0,81.9952,82.0052,81.9255,81.9454,13498.0
2024-06-13 14:25:00,82.2,82.28,82.18,82.28,8082.0,81.9554,82.0351,81.9354,82.0351,8082.0
2024-06-13 14:30:00,82.27,82.35,82.26,82.31,6992.0,82.0252,82.1049,82.0152,82.065,6992.0
2024-06-13 14:35:00,82.31,82.36,82.3,82.34,4721.0,82.065,82.1149,82.0551,82.0949,4721.0
2024-06-13 14:40:00,82.34,82.5,82.31,82.48,13603.0,82.0949,82.2545,82.065,82.2345,13603.0
2024-06-13 14:45:00,82.5,82.51,82.4,82.49,21441.0,82.2545,82.2644,82.1548,82.2445,21441.0
2024-06-13 14:50:00,82.52,82.52,82.43,82.44,7539.0,82.2744,82.2744,82.1847,82.1946,7539.0
2024-06-13 14:55:00,82.44,82.5,82.42,82.45,14309.0,82.1946,82.2545,82.1747,82.2046,14309.0
2024-06-13 15:00:00,82.43,82.49,82.38,82.49,7053.0,82.1847,82.2445,82.1348,82.2445,7053.0
2024-06-13 15:05:00,82.49,82.53,82.48,82.5,7935.0,82.2445,82.2844,82.2345,82.2545,7935.0
2024-06-13 15:10:00,82.49,82.49,82.43,82.43,15387.0,82.2445,82.2445,82.1847,82.1847,15387.0
2024-06-13 15:15:00,82.43,82.44,82.35,82.37,11173.0,82.1847,82.1946,82.1049,82.1249,11173.0
2024-06-13 15:20:00,82.38,82.46,82.36,82.39,15980.0,82.1348,82.2146,82.1149,82.1448,15980.0
2024-06-13 15:25:00,82.38,82.41,82.34,82.38,10325.0,82.1348,82.1647,82.0949,82.1348,10325.0
2024-06-13 15:30:00,82.36,82.51,82.35,82.42,16589.0,82.1149,82.2644,82.1049,82.1747,16589.0
2024-06-13 15:35:00,82.42,82.66,82.4,82.63,21995.0,82.1747,82.414,82.1548,82.3841,21995.0
2024-06-13 15:40:00,82.64,82.7,82.62,82.66,22826.0,82.3941,82.4539,82.3741,82.414,22826.0
2024-06-13 15:45:00,82.67,82.72,82.64,82.72,31883.0,82.424,82.4738,82.3941,82.4738,31883.0
2024-06-13 15:50:00,82.73,82.84,82.69,82.8,57921.0,82.4838,82.5935,82.4439,82.5536,57921.0
2024-06-13 15:55:00,82.8,82.87,82.67,82.79,126962.0,82.5536,82.6234,82.424,82.5436,126962.0
2024-06-14 09:30:00,81.69,81.74,80.52,80.55,77260.0,81.4469,81.4967,80.2804,80.3103,77260.0
2024-06-14 09:35:00,80.65,80.86,80.5,80.8,31274.0,80.41,80.6194,80.2604,80.5595,31274.0
2024-06-14 09:40:00,80.8,81.19,80.79,80.93,11684.0,80.5595,80.9484,80.5496,80.6891,11684.0
2024-06-14 09:45:00,80.99,81.29,80.89,81.02,18085.0,80.749,81.0481,80.6493,80.7789,18085.0
2024-06-14 09:50:00,81.03,81.21,80.9,81.09,52371.0,80.7888,80.9683,80.6592,80.8487,52371.0
2024-06-14 09:55:00,81.09,81.23,80.88,80.99,36932.0,80.8487,80.9883,80.6393,80.749,36932.0
2024-06-14 10:00:00,80.97,80.97,80.15,80.26,34473.0,80.729,80.729,79.9115,80.0211,34473.0
2024-06-14 10:05:00,80.27,80.35,79.95,80.09,47414.0,80.0311,80.1109,79.7121,79.8516,47414.0
2024-06-14 10:10:00,80.08,80.22,80.06,80.07,10908.0,79.8417,79.9813,79.8217,79.8317,10908.0
2024-06-14 10:15:00,80.03,80.16,79.82,79.92,45748.0,79.7918,79.9214,79.5824,79.6821,45748.0
2024-06-14 10:20:00,79.92,80.23,79.89,79.98,18517.0,79.6821,79.9912,79.6522,79.742,18517.0
2024-06-14 10:25:00,79.95,79.99,79.61,79.61,22443.0,79.7121,79.7519,79.3731,79.3731,22443.0
2024-06-14 10:30:00,79.69,79.69,79.33,79.5,39209.0,79.4528,79.4528,79.0939,79.2634,39209.0
2024-06-14 10:35:00,79.46,79.5,79.2,79.24,17167.0,79.2235,79.2634,78.9643,79.0042,17167.0
2024-06-14 10:40:00,79.22,79.23,78.71,78.8,69149.0,78.9842,78.9942,78.4758,78.5655,69149.0
2024-06-14 10:45:00,78.79,79.05,78.64,78.84,49898.0,78.5555,78.8147,78.406,78.6054,49898.0
2024-06-14 10:50:00,78.86,78.96,78.67,78.72,44363.0,78.6253,78.725,78.4359,78.4857,44363.0
2024-06-14 10:55:00,78.75,78.75,78.61,78.73,29433.0,78.5156,78.5156,78.376,78.4957,29433.0
2024-06-14 11:00:00,78.72,78.78,78.43,78.46,34738.0,78.4857,78.5455,78.1966,78.2265,34738.0
2024-06-14 11:05:00,78.45,78.48,78.16,78.16,65735.0,78.2165,78.2464,77.9274,77.9274,65735.0
2024-06-14 11:10:00,78.19,78.36,78.16,78.29,45911.0,77.9573,78.1268,77.9274,78.057,45911.0
2024-06-14 11:15:00,78.26,78.35,78.17,78.3,26790.0,78.0271,78.1168,77.9374,78.067,26790.0
2024-06-14 11:20:00,78.3,78.61,78.29,78.45,41283.0,78.067,78.376,78.057,78.2165,41283.0
2024-06-14 11:25:00,78.47,78.65,78.32,78.44,65114.0,78.2365,78.4159,78.0869,78.2066,65114.0
2024-06-14 11:30:00,78.44,78.45,78.38,78.39,30245.0,78.2066,78.2165,78.1467,78.1567,30245.0
2024-06-14 11:35:00,78.39,78.45,78.26,78.29,30702.0,78.1567,78.2165,78.0271,78.057,30702.0
2024-06-14 11:40:00,78.33,78.35,78.07,78.11,21089.0,78.0969,78.1168,77.8377,77.8775,21089.0
2024-06-14 11:45:00,78.09,78.13,77.96,78.08,97524.0,77.8576,77.8975,77.728,77.8476,97524.0
2024-06-14 11:50:00,78.1,78.11,77.99,78.0,20183.0,77.8676,77.8775,77.7579,77.7679,20183.0
2024-06-14 11:55:00,78.05,78.31,77.97,78.27,48484.0,77.8177,78.0769,77.738,78.0371,48484.0
2024-06-14 12:00:00,78.29,78.32,77.95,77.99,70441.0,78.057,78.0869,77.718,77.7579,70441.0
2024-06-14 12:05:00,77.99,78.06,77.97,78.0,13793.0,77.7579,77.8277,77.738,77.7679,13793.0
2024-06-14 12:10:00,78.02,78.25,78.0,78.06,16627.0,77.7878,78.0171,77.7679,77.8277,16627.0
2024-06-14 12:15:00,78.04,78.06,77.82,77.86,33072.0,77.8077,77.8277,77.5884,77.6283,33072.0
2024-06-14 12:20:00,77.86,78.02,77.85,77.98,13626.0,77.6283,77.7878,77.6183,77.7479,13626.0
2024-06-14 12:25:00,77.97,78.05,77.82,78.05,86557.0,77.738,77.8177,77.5884,77.8177,86557.0
2024-06-14 12:30:00,78.06,78.26,77.99,78.23,39271.0,77.8277,78.0271,77.7579,77.9972,39271.0
2024-06-14 12:35:00,78.23,78.26,78.05,78.2,52066.0,77.9972,78.0271,77.8177,77.9673,52066.0
2024-06-14 12:40:00,78.2,78.28,78.18,78.28,23003.0,77.9673,78.047,77.9473,78.047,23003.0
2024-06-14 12:45:00,78.27,78.31,78.22,78.3,33295.0,78.0371,78.0769,77.9872,78.067,33295.0
2024-06-14 12:50:00,78.31,78.47,78.23,78.31,28131.0,78.0769,78.2365,77.9972,78.0769,28131.0
2024-06-14 12:55:00,78.31,78.7,78.29,78.64,37754.0,78.0769,78.4658,78.057,78.406,37754.0
2024-06-14 13:00:00,78.65,78.82,78.65,78.82,17973.0,78.4159,78.5854,78.4159,78.5854,17973.0
2024-06-14 13:05:00,78.82,78.9,78.69,78.8,22986.0,78.5854,78.6652,78.4558,78.5655,22986.0
2024-06-14 13:10:00,78.78,78.79,78.69,78.75,39950.0,78.5455,78.5555,78.4558,78.5156,39950.0
2024-06-14 13:15:00,78.75,78.78,78.62,78.67,65573.0,78.5156,78.5455,78.386,78.4359,65573.0
2024-06-14 13:20:00,78.67,78.74,78.62,78.64,32297.0,78.4359,78.5057,78.386,78.406,32297.0
2024-06-14 13:25:00,78.65,78.75,78.63,78.68,22351.0,78.4159,78.5156,78.396,78.4458,22351.0
2024-06-14 13:30:00,78.69,78.7,78.38,78.4,40674.0,78.4558,78.4658,78.1467,78.1667,40674.0
2024-06-14 13:35:00,78.4,78.43,78.28,78.35,46619.0,78.1667,78.1966,78.047,78.1168,46619.0
2024-06-14 13:40:00,78.36,78.36,78.18,78.19,71522.0,78.1268,78.1268,77.9473,77.9573,71522.0
2024-06-14 13:45:00,78.18,78.3,78.07,78.19,23208.0,77.9473,78.067,77.8377,77.9573,23208.0
2024-06-14 13:50:00,78.18,78.18,78.05,78.14,14768.0,77.9473,77.9473,77.8177,77.9074,14768.0
2024-06-14 13:55:00,78.13,78.14,77.97,78.0,15315.0,77.8975,77.9074,77.738,77.7679,15315.0
2024-06-14 14:00:00,78.0,78.23,77.87,78.09,91632.0,77.7679,77.9972,77.6383,77.8576,91632.0
2024-06-14 14:05:00,78.11,78.14,77.83,77.85,40128.0,77.8775,77.9074,77.5984,77.6183,40128.0
2024-06-14 14:10:00,77.86,77.89,77.76,77.79,25727.0,77.6283,77.6582,77.5286,77.5585,25727.0
2024-06-14 14:15:00,77.81,78.05,77.73,78.04,24871.0,77.5784,77.8177,77.4987,77.8077,24871.0
2024-06-14 14:20:00,78.04,78.08,77.78,77.82,19254.0,77.8077,77.8476,77.5485,77.5884,19254.0
2024-06-14 14:25:00,77.85,77.92,77.8,77.83,18139.0,77.6183,77.6881,77.5685,77.5984,18139.0
2024-06-14 14:30:00,77.82,78.02,77.79,77.98,24632.0,77.5884,77.7878,77.5585,77.7479,24632.0
2024-06-14 14:35:00,77.98,78.12,77.95,78.11,12134.0,77.7479,77.8875,77.718,77.8775,12134.0
2024-06-14 14:40:00,78.1,78.1,77.99,78.04,21609.0,77.8676,77.8676,77.7579,77.8077,21609.0
2024-06-14 14:45:00,78.04,78.1,78.02,78.08,21534.0,77.8077,77.8676,77.7878,77.8476,21534.0
2024-06-14 14:50:00,78.09,78.33,78.08,78.29,28981.0,77.8576,78.0969,77.8476,78.057,28981.0
2024-06-14 14:55:00,78.29,78.36,78.18,78.35,17756.0,78.057,78.1268,77.9473,78.1168,17756.0
2024-06-14 15:00:00,78.35,78.38,78.16,78.16,30965.0,78.1168,78.1467,77.9274,77.9274,30965.0
2024-06-14 15:05:00,78.13,78.17,78.01,78.11,41664.0,77.8975,77.9374,77.7778,77.8775,41664.0
2024-06-14 15:10:00,78.12,78.12,78.01,78.01,24553.0,77.8875,77.8875,77.7778,77.7778,24553.0
2024-06-14 15:15:00,78.03,78.29,77.99,78.22,35915.0,77.7978,78.057,77.7579,77.9872,35915.0
2024-06-14 15:20:00,78.21,78.42,78.2,78.42,21155.0,77.9772,78.1866,77.9673,78.1866,21155.0
2024-06-14 15:25:00,78.41,78.51,78.41,78.5,55636.0,78.1766,78.2763,78.1766,78.2664,55636.0
2024-06-14 15:30:00,78.51,78.78,78.51,78.78,33088.0,78.2763,78.5455,78.2763,78.5455,33088.0
2024-06-14 15:35:00,78.79,78.95,78.7,78.94,64330.0,78.5555,78.715,78.4658,78.7051,64330.0
2024-06-14 15:40:00,78.92,78.95,78.84,78.93,59437.0,78.6851,78.715,78.6054,78.6951,59437.0
2024-06-14 15:45:00,78.93,78.96,78.8,78.93,47775.0,78.6951,78.725,78.5655,78.6951,47775.0
2024-06-14 15:50:00,78.94,79.0,78.92,78.92,106101.0,78.7051,78.7649,78.6851,78.6851,106101.0
2024-06-14 15:55:00,78.92,79.06,78.87,78.95,258845.0,78.6851,78.8247,78.6353,78.715,258845.0
2024-06-17 09:30:00,78.88,79.41,78.53,79.11,58202.0,78.6452,79.1737,78.2963,78.8746,58202.0
2024-06-17 09:35:00,79.03,79.26,78.9,79.0,49775.0,78.7948,79.0241,78.6652,78.7649,49775.0
2024-06-17 09:40:00,79.04,79.25,78.97,79.2,7230.0,78.8048,79.0141,78.735,78.9643,7230.0
2024-06-17 09:45:00,79.09,79.27,78.96,79.09,38627.0,78.8546,79.0341,78.725,78.8546,38627.0
2024-06-17 09:50:00,79.15,79.67,79.09,79.22,41770.0,78.9144,79.4329,78.8546,78.9842,41770.0
2024-06-17 09:55:00,79.24,79.36,79.18,79.19,19090.0,79.0042,79.1238,78.9444,78.9543,19090.0
2024-06-17 10:00:00,79.17,79.22,78.93,79.11,17751.0,78.9344,78.9842,78.6951,78.8746,17751.0
2024-06-17 10:05:00,79.11,79.11,78.84,78.91,19250.0,78.8746,78.8746,78.6054,78.6752,19250.0
2024-06-17 10:10:00,78.91,78.93,78.76,78.77,20503.0,78.6752,78.6951,78.5256,78.5356,20503.0
2024-06-17 10:15:00,78.77,78.97,78.75,78.84,31657.0,78.5356,78.735,78.5156,78.6054,31657.0
2024-06-17 10:20:00,78.86,78.87,78.62,78.72,18961.0,78.6253,78.6353,78.386,78.4857,18961.0
2024-06-17 10:25:00,78.7,78.74,78.62,78.71,7802.0,78.4658,78.5057,78.386,78.4758,7802.0
2024-06-17 10:30:00,78.73,78.91,78.73,78.91,12684.0,78.4957,78.6752,78.4957,78.6752,12684.0
2024-06-17 10:35:00,78.91,78.91,78.68,78.71,12366.0,78.6752,78.6752,78.4458,78.4758,12366.0
2024-06-17 10:40:00,78.69,78.88,78.67,78.87,10916.0,78.4558,78.6452,78.4359,78.6353,10916.0
2024-06-17 10:45:00,78.88,78.92,78.84,78.85,20491.0,78.6452,78.6851,78.6054,78.6153,20491.0
2024-06-17 10:50:00,78.84,78.88,78.73,78.8,14081.0,78.6054,78.6452,78.4957,78.5655,14081.0
2024-06-17 10:55:00,78.8,78.83,78.72,78.77,9248.0,78.5655,78.5954,78.4857,78.5356,9248.0
2024-06-17 11:00:00,78.78,78.9,78.77,78.85,11613.0,78.5455,78.6652,78.5356,78.6153,11613.0
2024-06-17 11:05:00,78.85,78.87,78.83,78.87,6543.0,78.6153,78.6353,78.5954,78.6353,6543.0
2024-06-17 11:10:00,78.87,78.99,78.86,78.96,12807.0,78.6353,78.7549,78.6253,78.725,12807.0
2024-06-17 11:15:00,78.95,79.03,78.94,79.0,15987.0,78.715,78.7948,78.7051,78.7649,15987.0
2024-06-17 11:20:00,79.0,79.11,78.99,79.08,14079.0,78.7649,78.8746,78.7549,78.8446,14079.0
2024-06-17 11:25:00,79.07,79.19,79.03,79.09,16626.0,78.8347,78.9543,78.7948,78.8546,16626.0
2024-06-17 11:30:00,79.09,79.11,79.04,79.09,20855.0,78.8546,78.8746,78.8048,78.8546,20855.0
2024-06-17 11:35:00,79.09,79.12,79.04,79.09,12699.0,78.8546,78.8845,78.8048,78.8546,12699.0
2024-06-17 11:40:00,79.07,79.07,79.0,79.06,11324.0,78.8347,78.8347,78.7649,78.8247,11324.0
2024-06-17 11:45:00,79.07,79.1,78.98,79.0,23250.0,78.8347,78.8646,78.7449,78.7649,23250.0
2024-06-17 11:50:00,79.0,79.16,79.0,79.13,10898.0,78.7649,78.9244,78.7649,78.8945,10898.0
2024-06-17 11:55:00,79.12,79.26,79.12,79.16,36835.0,78.8845,79.0241,78.8845,78.9244,36835.0
2024-06-17 12:00:00,79.16,79.31,79.16,79.3,9279.0,78.9244,79.074,78.9244,79.064,9279.0
2024-06-17 12:05:00,79.31,79.48,79.3,79.46,21736.0,79.074,79.2435,79.064,79.2235,21736.0
2024-06-17 12:10:00,79.46,79.55,79.44,79.53,16283.0,79.2235,79.3133,79.2036,79.2933,16283.0
2024-06-17 12:15:00,79.54,79.61,79.53,79.61,19760.0,79.3033,79.3731,79.2933,79.3731,19760.0
2024-06-17 12:20:00,79.61,79.75,79.6,79.75,18933.0,79.3731,79.5127,79.3631,79.5127,18933.0
2024-06-17 12:25:00,79.76,79.8,79.67,79.78,52046.0,79.5226,79.5625,79.4329,79.5426,52046.0
2024-06-17 12:30:00,79.79,79.82,79.63,79.64,27750.0,79.5525,79.5824,79.393,79.403,27750.0
2024-06-17 12:35:00,79.62,79.66,79.53,79.64,28255.0,79.383,79.4229,79.2933,79.403,28255.0
2024-06-17 12:40:00,79.62,79.64,79.49,79.51,11980.0,79.383,79.403,79.2534,79.2734,11980.0
2024-06-17 12:45:00,79.51,79.54,79.49,79.5,8982.0,79.2734,79.3033,79.2534,79.2634,8982.0
2024-06-17 12:50:00,79.51,79.59,79.5,79.53,13942.0,79.2734,79.3531,79.2634,79.2933,13942.0
2024-06-17 12:55:00,79.53,79.53,79.49,79.5,14117.0,79.2933,79.2933,79.2534,79.2634,14117.0
2024-06-17 13:00:00,79.5,79.6,79.48,79.6,12631.0,79.2634,79.3631,79.2435,79.3631,12631.0
2024-06-17 13:05:00,79.62,79.62,79.5,79.51,8596.0,79.383,79.383,79.2634,79.2734,8596.0
2024-06-17 13:10:00,79.5,79.53,79.48,79.5,11665.0,79.2634,79.2933,79.2435,79.2634,11665.0
2024-06-17 13:15:00,79.5,79.59,79.47,79.47,17228.0,79.2634,79.3531,79.2335,79.2335,17228.0
2024-06-17 13:20:00,79.5,79.51,79.41,79.41,12581.0,79.2634,79.2734,79.1737,79.1737,12581.0
2024-06-17 13:25:00,79.42,79.52,79.42,79.52,13807.0,79.1836,79.2833,79.1836,79.2833,13807.0
2024-06-17 13:30:00,79.51,79.66,79.51,79.58,10486.0,79.2734,79.4229,79.2734,79.3432,10486.0
2024-06-17 13:35:00,79.59,79.71,79.59,79.69,7281.0,79.3531,79.4728,79.3531,79.4528,7281.0
2024-06-17 13:40:00,79.7,79.7,79.62,79.63,9278.0,79.4628,79.4628,79.383,79.393,9278.0
2024-06-17 13:45:00,79.63,79.65,79.57,79.57,7640.0,79.393,79.413,79.3332,79.3332,7640.0
2024-06-17 13:50:00,79.58,79.65,79.54,79.63,16277.0,79.3432,79.413,79.3033,79.393,16277.0
2024-06-17 13:55:00,79.62,79.63,79.53,79.54,10548.0,79.383,79.393,79.2933,79.3033,10548.0
2024-06-17 14:00:00,79.54,79.66,79.54,79.63,14426.0,79.3033,79.4229,79.3033,79.393,14426.0
2024-06-17 14:05:00,79.61,79.77,79.61,79.72,11052.0,79.3731,79.5326,79.3731,79.4827,11052.0
2024-06-17 14:10:00,79.72,79.77,79.61,79.61,11263.0,79.4827,79.5326,79.3731,79.3731,11263.0
2024-06-17 14:15:00,79.59,79.66,79.56,79.56,12546.0,79.3531,79.4229,79.3232,79.3232,12546.0
2024-06-17 14:20:00,79.55,79.7,79.54,79.68,12354.0,79.3133,79.4628,79.3033,79.4429,12354.0
2024-06-17 14:25:00,79.68,79.72,79.61,79.66,15256.0,79.4429,79.4827,79.3731,79.4229,15256.0
2024-06-17 14:30:00,79.68,79.68,79.61,79.68,15459.0,79.4429,79.4429,79.3731,79.4429,15459.0
2024-06-17 14:35:00,79.68,79.81,79.66,79.78,20523.0,79.4429,79.5725,79.4229,79.5426,20523.0
2024-06-17 14:40:00,79.79,79.81,79.75,79.8,10122.0,79.5525,79.5725,79.5127,79.5625,10122.0
2024-06-17 14:45:00,79.8,79.81,79.72,79.73,14369.0,79.5625,79.5725,79.4827,79.4927,14369.0
2024-06-17 14:50:00,79.73,79.82,79.73,79.77,27214.0,79.4927,79.5824,79.4927,79.5326,27214.0
2024-06-17 14:55:00,79.76,79.76,79.69,79.71,11096.0,79.5226,79.5226,79.4528,79.4728,11096.0
2024-06-17 15:00:00,79.69,79.77,79.65,79.73,21201.0,79.4528,79.5326,79.413,79.4927,21201.0
2024-06-17 15:05:00,79.73,79.83,79.71,79.82,26648.0,79.4927,79.5924,79.4728,79.5824,26648.0
2024-06-17 15:10:00,79.82,79.93,79.82,79.93,24116.0,79.5824,79.6921,79.5824,79.6921,24116.0
2024-06-17 15:15:00,79.94,80.0,79.92,79.99,16301.0,79.7021,79.7619,79.6821,79.7519,16301.0
2024-06-17 15:20:00,79.98,80.15,79.97,80.12,24318.0,79.742,79.9115,79.732,79.8816,24318.0
2024-06-17 15:25:00,80.13,80.16,80.05,80.11,13662.0,79.8915,79.9214,79.8118,79.8716,13662.0
2024-06-17 15:30:00,80.12,80.16,80.09,80.16,13691.0,79.8816,79.9214,79.8516,79.9214,13691.0
2024-06-17 15:35:00,80.16,80.16,80.08,80.14,34191.0,79.9214,79.9214,79.8417,79.9015,34191.0
2024-06-17 15:40:00,80.14,80.2,80.06,80.09,27750.0,79.9015,79.9613,79.8217,79.8516,27750.0
2024-06-17 15:45:00,80.1,80.1,79.98,80.0,41278.0,79.8616,79.8616,79.742,79.7619,41278.0
2024-06-17 15:50:00,80.0,80.17,79.86,80.04,90365.0,79.7619,79.9314,79.6223,79.8018,90365.0
2024-06-17 15:55:00,80.05,80.18,79.97,80.01,154840.0,79.8118,79.9414,79.732,79.7719,154840.0
2024-06-18 09:30:00,80.02,80.37,79.62,79.7,28879.0,79.7819,80.1308,79.383,79.4628,28879.0
2024-06-18 09:35:00,79.77,79.96,79.77,79.92,5216.0,79.5326,79.722,79.5326,79.6821,5216.0
2024-06-18 09:40:00,79.98,79.98,79.45,79.45,7297.0,79.742,79.742,79.2135,79.2135,7297.0
2024-06-18 09:45:00,79.37,79.47,79.29,79.34,12331.0,79.1338,79.2335,79.054,79.1039,12331.0
2024-06-18 09:50:00,79.29,79.53,79.27,79.53,13973.0,79.054,79.2933,79.0341,79.2933,13973.0
2024-06-18 09:55:00,79.54,79.62,79.53,79.59,5935.0,79.3033,79.383,79.2933,79.3531,5935.0
2024-06-18 10:00:00,79.59,79.82,79.52,79.82,7162.0,79.3531,79.5824,79.2833,79.5824,7162.0
2024-06-18 10:05:00,79.82,79.95,79.7,79.95,7268.0,79.5824,79.7121,79.4628,79.7121,7268.0
2024-06-18 10:10:00,79.99,79.99,79.84,79.9,8999.0,79.7519,79.7519,79.6024,79.6622,8999.0
2024-06-18 10:15:00,79.92,79.99,79.87,79.89,6675.0,79.6821,79.7519,79.6323,79.6522,6675.0
2024-06-18 10:20:00,79.88,80.02,79.86,79.86,10263.0,79.6423,79.7819,79.6223,79.6223,10263.0
2024-06-18 10:25:00,79.84,79.9,79.79,79.79,7646.0,79.6024,79.6622,79.5525,79.5525,7646.0
2024-06-18 10:30:00,79.81,79.93,79.8,79.93,4976.0,79.5725,79.6921,79.5625,79.6921,4976.0
2024-06-18 10:35:00,79.92,79.97,79.84,79.95,6181.0,79.6821,79.732,79.6024,79.7121,6181.0
2024-06-18 10:40:00,79.94,79.94,79.82,79.84,4817.0,79.7021,79.7021,79.5824,79.6024,4817.0
2024-06-18 10:45:00,79.82,79.84,79.71,79.74,6338.0,79.5824,79.6024,79.4728,79.5027,6338.0
2024-06-18 10:50:00,79.72,79.73,79.61,79.66,8585.0,79.4827,79.4927,79.3731,79.4229,8585.0
2024-06-18 10:55:00,79.67,79.79,79.66,79.75,8221.0,79.4329,79.5525,79.4229,79.5127,8221.0
2024-06-18 11:00:00,79.73,79.79,79.7,79.72,8963.0,79.4927,79.5525,79.4628,79.4827,8963.0
2024-06-18 11:05:00,79.72,79.73,79.68,79.7,2758.0,79.4827,79.4927,79.4429,79.4628,2758.0
2024-06-18 11:10:00,79.69,79.76,79.64,79.67,11211.0,79.4528,79.5226,79.403,79.4329,11211.0
2024-06-18 11:15:00,79.69,79.8,79.67,79.79,3506.0,79.4528,79.5625,79.4329,79.5525,3506.0
2024-06-18 11:20:00,79.83,79.9,79.79,79.79,10504.0,79.5924,79.6622,79.5525,79.5525,10504.0
2024-06-18 11:25:00,79.78,79.82,79.77,79.82,5435.0,79.5426,79.5824,79.5326,79.5824,5435.0
2024-06-18 11:30:00,79.8,79.86,79.78,79.85,11096.0,79.5625,79.6223,79.5426,79.6124,11096.0
2024-06-18 11:35:00,79.85,79.97,79.84,79.84,12183.0,79.6124,79.732,79.6024,79.6024,12183.0
2024-06-18 11:40:00,79.84,79.87,79.8,79.83,7315.0,79.6024,79.6323,79.5625,79.5924,7315.0
2024-06-18 11:45:00,79.81,79.9,79.8,79.89,11134.0,79.5725,79.6622,79.5625,79.6522,11134.0
2024-06-18 11:50:00,79.92,80.03,79.91,80.02,2382.0,79.6821,79.7918,79.6722,79.7819,2382.0
2024-06-18 11:55:00,80.0,80.0,79.95,79.97,4548.0,79.7619,79.7619,79.7121,79.732,4548.0
2024-06-18 12:00:00,79.97,80.01,79.96,79.97,3077.0,79.732,79.7719,79.722,79.732,3077.0
2024-06-18 12:05:00,79.96,80.08,79.96,80.05,6899.0,79.722,79.8417,79.722,79.8118,6899.0
2024-06-18 12:10:00,80.05,80.07,80.02,80.02,3043.0,79.8118,79.8317,79.7819,79.7819,3043.0
2024-06-18 12:15:00,80.03,80.03,80.0,80.02,2979.0,79.7918,79.7918,79.7619,79.7819,2979.0
2024-06-18 12:20:00,80.01,80.07,80.01,80.07,4931.0,79.7719,79.8317,79.7719,79.8317,4931.0
2024-06-18 12:25:00,80.08,80.13,80.01,80.04,7138.0,79.8417,79.8915,79.7719,79.8018,7138.0
2024-06-18 12:30:00,80.03,80.05,80.01,80.03,3141.0,79.7918,79.8118,79.7719,79.7918,3141.0
2024-06-18 12:35:00,80.03,80.06,80.03,80.05,4356.0,79.7918,79.8217,79.7918,79.8118,4356.0
2024-06-18 12:40:00,80.06,80.1,80.02,80.05,9066.0,79.8217,79.8616,79.7819,79.8118,9066.0
2024-06-18 12:45:00,80.05,80.07,80.04,80.04,3862.0,79.8118,79.8317,79.8018,79.8018,3862.0
2024-06-18 12:50:00,80.04,80.09,80.04,80.08,4597.0,79.8018,79.8516,79.8018,79.8417,4597.0
2024-06-18 12:55:00,80.08,80.14,80.08,80.13,4912.0,79.8417,79.9015,79.8417,79.8915,4912.0
2024-06-18 13:00:00,80.13,80.13,80.04,80.07,10513.0,79.8915,79.8915,79.8018,79.8317,10513.0
2024-06-18 13:05:00,80.06,80.06,79.98,80.04,6489.0,79.8217,79.8217,79.742,79.8018,6489.0
2024-06-18 13:10:00,80.03,80.13,80.03,80.1,2899.0,79.7918,79.8915,79.7918,79.8616,2899.0
2024-06-18 13:15:00,80.11,80.11,80.07,80.07,3817.0,79.8716,79.8716,79.8317,79.8317,3817.0
2024-06-18 13:20:00,80.1,80.12,80.08,80.09,5743.0,79.8616,79.8816,79.8417,79.8516,5743.0
2024-06-18 13:25:00,80.08,80.09,79.93,79.98,15177.0,79.8417,79.8516,79.6921,79.742,15177.0
2024-06-18 13:30:00,79.98,79.98,79.94,79.96,12118.0,79.742,79.742,79.7021,79.722,12118.0
2024-06-18 13:35:00,79.95,79.98,79.93,79.94,16940.0,79.7121,79.742,79.6921,79.7021,16940.0
2024-06-18 13:40:00,79.94,79.96,79.93,79.94,3357.0,79.7021,79.722,79.6921,79.7021,3357.0
2024-06-18 13:45:00,79.95,80.02,79.95,80.02,33674.0,79.7121,79.7819,79.7121,79.7819,33674.0
2024-06-18 13:50:00,80.04,80.04,79.97,80.03,3970.0,79.8018,79.8018,79.732,79.7918,3970.0
2024-06-18 13:55:00,80.04,80.18,79.99,80.13,14126.0,79.8018,79.9414,79.7519,79.8915,14126.0
2024-06-18 14:00:00,80.13,80.14,80.04,80.13,8347.0,79.8915,79.9015,79.8018,79.8915,8347.0
2024-06-18 14:05:00,80.15,80.35,80.15,80.33,7186.0,79.9115,80.1109,79.9115,80.0909,7186.0
2024-06-18 14:10:00,80.31,80.32,80.27,80.28,8930.0,80.071,80.081,80.0311,80.0411,8930.0
2024-06-18 14:15:00,80.28,80.3,80.26,80.29,4256.0,80.0411,80.061,80.0211,80.051,4256.0
2024-06-18 14:20:00,80.28,80.31,80.26,80.28,10397.0,80.0411,80.071,80.0211,80.0411,10397.0
2024-06-18 14:25:00,80.28,80.34,80.28,80.31,6157.0,80.0411,80.1009,80.0411,80.071,6157.0
2024-06-18 14:30:00,80.33,80.33,80.26,80.29,6300.0,80.0909,80.0909,80.0211,80.051,6300.0
2024-06-18 14:35:00,80.3,80.3,80.26,80.27,5469.0,80.061,80.061,80.0211,80.0311,5469.0
2024-06-18 14:40:00,80.28,80.36,80.28,80.33,7320.0,80.0411,80.1208,80.0411,80.0909,7320.0
2024-06-18 14:45:00,80.33,80.38,80.32,80.33,6965.0,80.0909,80.1408,80.081,80.0909,6965.0
2024-06-18 14:50:00,80.33,80.33,80.3,80.32,4280.0,80.0909,80.0909,80.061,80.081,4280.0
2024-06-18 14:55:00,80.31,80.31,80.28,80.3,4662.0,80.071,80.071,80.0411,80.061,4662.0
2024-06-18 15:00:00,80.29,80.29,80.23,80.24,6451.0,80.051,80.051,79.9912,80.0012,6451.0
2024-06-18 15:05:00,80.25,80.28,80.24,80.27,8633.0,80.0112,80.0411,80.0012,80.0311,8633.0
2024-06-18 15:10:00,80.27,80.35,80.27,80.33,4814.0,80.0311,80.1109,80.0311,80.0909,4814.0
2024-06-18 15:15:00,80.33,80.33,80.27,80.28,8555.0,80.0909,80.0909,80.0311,80.0411,8555.0
2024-06-18 15:20:00,80.28,80.29,80.23,80.23,7004.0,80.0411,80.051,79.9912,79.9912,7004.0
2024-06-18 15:25:00,80.22,80.33,80.2,80.31,9590.0,79.9813,80.0909,79.9613,80.071,9590.0
2024-06-18 15:30:00,80.3,80.35,80.28,80.32,9074.0,80.061,80.1109,80.0411,80.081,9074.0
2024-06-18 15:35:00,80.32,80.35,80.31,80.31,10171.0,80.081,80.1109,80.071,80.071,10171.0
2024-06-18 15:40:00,80.32,80.32,80.28,80.32,10019.0,80.081,80.081,80.0411,80.081,10019.0
2024-06-18 15:45:00,80.31,80.32,80.26,80.26,22158.0,80.071,80.081,80.0211,80.0211,22158.0
2024-06-18 15:50:00,80.24,80.39,80.24,80.25,47846.0,80.0012,80.1508,80.0012,80.0112,47846.0
2024-06-18 15:55:00,80.24,80.24,80.04,80.2,111177.0,80.0012,80.0012,79.8018,79.9613,111177.0
2024-06-20 09:30:00,80.35,80.71,80.32,80.6,35784.0,80.1109,80.4698,80.081,80.3601,35784.0
2024-06-20 09:35:00,80.67,80.79,80.24,80.38,28649.0,80.4299,80.5496,80.0012,80.1408,28649.0
2024-06-20 09:40:00,80.36,80.66,80.35,80.4,22418.0,80.1208,80.4199,80.1109,80.1607,22418.0
2024-06-20 09:45:00,80.42,80.79,80.42,80.61,12961.0,80.1807,80.5496,80.1807,80.3701,12961.0
2024-06-20 09:50:00,80.62,80.62,80.42,80.49,62875.0,80.3801,80.3801,80.1807,80.2505,62875.0
2024-06-20 09:55:00,80.47,80.47,80.14,80.23,12565.0,80.2305,80.2305,79.9015,79.9912,12565.0
2024-06-20 10:00:00,80.23,80.52,80.23,80.48,14210.0,79.9912,80.2804,79.9912,80.2405,14210.0
2024-06-20 10:05:00,80.52,80.66,80.42,80.48,11953.0,80.2804,80.4199,80.1807,80.2405,11953.0
2024-06-20 10:10:00,80.45,80.48,80.2,80.23,8660.0,80.2106,80.2405,79.9613,79.9912,8660.0
2024-06-20 10:15:00,80.25,80.3,80.09,80.11,17051.0,80.0112,80.061,79.8516,79.8716,17051.0
2024-06-20 10:20:00,80.12,80.4,80.11,80.32,10840.0,79.8816,80.1607,79.8716,80.081,10840.0
2024-06-20 10:25:00,80.29,80.43,80.27,80.28,7268.0,80.051,80.1906,80.0311,80.0411,7268.0
2024-06-20 10:30:00,80.25,80.34,80.22,80.22,8314.0,80.0112,80.1009,79.9813,79.9813,8314.0
2024-06-20 10:35:00,80.22,80.23,80.08,80.13,16249.0,79.9813,79.9912,79.8417,79.8915,16249.0
2024-06-20 10:40:00,80.14,80.14,79.97,79.99,20575.0,79.9015,79.9015,79.732,79.7519,20575.0
2024-06-20 10:45:00,80.0,80.04,79.89,79.92,19596.0,79.7619,79.8018,79.6522,79.6821,19596.0
2024-06-20 10:50:00,79.92,79.93,79.82,79.85,8428.0,79.6821,79.6921,79.5824,79.6124,8428.0
2024-06-20 10:55:00,79.86,79.91,79.83,79.89,8306.0,79.6223,79.6722,79.5924,79.6522,8306.0
2024-06-20 11:00:00,79.9,79.9,79.73,79.84,7850.0,79.6622,79.6622,79.4927,79.6024,7850.0
2024-06-20 11:05:00,79.84,79.91,79.84,79.9,10458.0,79.6024,79.6722,79.6024,79.6622,10458.0
2024-06-20 11:10:00,79.89,79.92,79.88,79.9,10876.0,79.6522,79.6821,79.6423,79.6622,10876.0
2024-06-20 11:15:00,79.9,79.98,79.86,79.86,15901.0,79.6622,79.742,79.6223,79.6223,15901.0
2024-06-20 11:20:00,79.86,79.86,79.62,79.65,8071.0,79.6223,79.6223,79.383,79.413,8071.0
2024-06-20 11:25:00,79.67,79.74,79.62,79.73,14757.0,79.4329,79.5027,79.383,79.4927,14757.0
2024-06-20 11:30:00,79.73,79.79,79.68,79.69,12496.0,79.4927,79.5525,79.4429,79.4528,12496.0
2024-06-20 11:35:00,79.7,79.74,79.7,79.72,13260.0,79.4628,79.5027,79.4628,79.4827,13260.0
2024-06-20 11:40:00,79.72,79.75,79.66,79.71,33810.0,79.4827,79.5127,79.4229,79.4728,33810.0
2024-06-20 11:45:00,79.7,79.83,79.7,79.72,11427.0,79.4628,79.5924,79.4628,79.4827,11427.0
2024-06-20 11:50:00,79.73,79.84,79.72,79.81,7312.0,79.4927,79.6024,79.4827,79.5725,7312.0
2024-06-20 11:55:00,79.81,79.82,79.74,79.74,9139.0,79.5725,79.5824,79.5027,79.5027,9139.0
2024-06-20 12:00:00,79.76,79.85,79.74,79.83,5896.0,79.5226,79.6124,79.5027,79.5924,5896.0
2024-06-20 12:05:00,79.83,79.84,79.8,79.81,4968.0,79.5924,79.6024,79.5625,79.5725,4968.0
2024-06-20 12:10:00,79.82,79.82,79.75,79.8,9618.0,79.5824,79.5824,79.5127,79.5625,9618.0
2024-06-20 12:15:00,79.81,79.87,79.81,79.87,7244.0,79.5725,79.6323,79.5725,79.6323,7244.0
2024-06-20 12:20:00,79.88,79.92,79.71,79.71,10547.0,79.6423,79.6821,79.4728,79.4728,10547.0
2024-06-20 12:25:00,79.73,79.89,79.71,79.71,15912.0,79.4927,79.6522,79.4728,79.4728,15912.0
2024-06-20 12:30:00,79.7,79.7,79.4,79.46,15496.0,79.4628,79.4628,79.1637,79.2235,15496.0
2024-06-20 12:35:00,79.43,79.59,79.43,79.59,5425.0,79.1936,79.3531,79.1936,79.3531,5425.0
2024-06-20 12:40:00,79.59,79.71,79.59,79.63,7530.0,79.3531,79.4728,79.3531,79.393,7530.0
2024-06-20 12:45:00,79.64,79.67,79.62,79.62,4914.0,79.403,79.4329,79.383,79.383,4914.0
2024-06-20 12:50:00,79.64,79.66,79.62,79.62,2839.0,79.403,79.4229,79.383,79.383,2839.0
2024-06-20 12:55:00,79.6,79.63,79.48,79.52,5930.0,79.3631,79.393,79.2435,79.2833,5930.0
2024-06-20 13:00:00,79.5,79.52,79.44,79.48,7227.0,79.2634,79.2833,79.2036,79.2435,7227.0
2024-06-20 13:05:00,79.48,79.52,79.36,79.39,9261.0,79.2435,79.2833,79.1238,79.1537,9261.0
2024-06-20 13:10:00,79.41,79.57,79.41,79.56,5093.0,79.1737,79.3332,79.1737,79.3232,5093.0
2024-06-20 13:15:00,79.57,79.57,79.52,79.54,4513.0,79.3332,79.3332,79.2833,79.3033,4513.0
2024-06-20 13:20:00,79.53,79.53,79.47,79.48,6180.0,79.2933,79.2933,79.2335,79.2435,6180.0
2024-06-20 13:25:00,79.46,79.48,79.41,79.45,5994.0,79.2235,79.2435,79.1737,79.2135,5994.0
2024-06-20 13:30:00,79.45,79.5,79.23,79.32,19483.0,79.2135,79.2634,78.9942,79.0839,19483.0
2024-06-20 13:35:00,79.32,79.39,79.26,79.35,14298.0,79.0839,79.1537,79.0241,79.1138,14298.0
2024-06-20 13:40:00,79.36,79.42,79.34,79.41,8332.0,79.1238,79.1836,79.1039,79.1737,8332.0
2024-06-20 13:45:00,79.41,79.43,79.36,79.41,8021.0,79.1737,79.1936,79.1238,79.1737,8021.0
2024-06-20 13:50:00,79.42,79.46,79.4,79.46,10265.0,79.1836,79.2235,79.1637,79.2235,10265.0
2024-06-20 13:55:00,79.47,79.56,79.46,79.53,9350.0,79.2335,79.3232,79.2235,79.2933,9350.0
2024-06-20 14:00:00,79.53,79.67,79.53,79.66,12512.0,79.2933,79.4329,79.2933,79.4229,12512.0
2024-06-20 14:05:00,79.67,79.71,79.66,79.69,10943.0,79.4329,79.4728,79.4229,79.4528,10943.0
2024-06-20 14:10:00,79.69,79.71,79.64,79.69,10624.0,79.4528,79.4728,79.403,79.4528,10624.0
2024-06-20 14:15:00,79.71,79.84,79.7,79.82,20545.0,79.4728,79.6024,79.4628,79.5824,20545.0
2024-06-20 14:20:00,79.81,79.89,79.75,79.88,19049.0,79.5725,79.6522,79.5127,79.6423,19049.0
2024-06-20 14:25:00,79.89,79.91,79.82,79.9,16143.0,79.6522,79.6722,79.5824,79.6622,16143.0
2024-06-20 14:30:00,79.92,79.95,79.85,79.88,9905.0,79.6821,79.7121,79.6124,79.6423,9905.0
2024-06-20 14:35:00,79.88,79.89,79.74,79.75,9501.0,79.6423,79.6522,79.5027,79.5127,9501.0
2024-06-20 14:40:00,79.75,79.79,79.69,79.73,13257.0,79.5127,79.5525,79.4528,79.4927,13257.0
2024-06-20 14:45:00,79.73,79.91,79.72,79.91,9303.0,79.4927,79.6722,79.4827,79.6722,9303.0
2024-06-20 14:50:00,79.91,79.91,79.78,79.8,20128.0,79.6722,79.6722,79.5426,79.5625,20128.0
2024-06-20 14:55:00,79.81,79.89,79.77,79.79,9920.0,79.5725,79.6522,79.5326,79.5525,9920.0
2024-06-20 15:00:00,79.8,79.81,79.56,79.69,51241.0,79.5625,79.5725,79.3232,79.4528,51241.0
2024-06-20 15:05:00,79.69,79.69,79.55,79.57,13395.0,79.4528,79.4528,79.3133,79.3332,13395.0
2024-06-20 15:10:00,79.55,79.58,79.48,79.56,25489.0,79.3133,79.3432,79.2435,79.3232,25489.0
2024-06-20 15:15:00,79.55,79.55,79.48,79.52,10588.0,79.3133,79.3133,79.2435,79.2833,10588.0
2024-06-20 15:20:00,79.52,79.6,79.39,79.4,64060.0,79.2833,79.3631,79.1537,79.1637,64060.0
2024-06-20 15:25:00,79.43,79.59,79.43,79.59,16808.0,79.1936,79.3531,79.1936,79.3531,16808.0
2024-06-20 15:30:00,79.57,79.57,79.43,79.53,18182.0,79.3332,79.3332,79.1936,79.2933,18182.0
2024-06-20 15:35:00,79.53,79.55,79.43,79.5,29358.0,79.2933,79.3133,79.1936,79.2634,29358.0
2024-06-20 15:40:00,79.52,79.54,79.45,79.48,29922.0,79.2833,79.3033,79.2135,79.2435,29922.0
2024-06-20 15:45:00,79.48,79.51,79.37,79.39,24805.0,79.2435,79.2734,79.1338,79.1537,24805.0
2024-06-20 15:50:00,79.39,79.75,79.37,79.73,64073.0,79.1537,79.5127,79.1338,79.4927,64073.0
2024-06-20 15:55:00,79.72,79.73,79.45,79.56,158057.0,79.4827,79.4927,79.2135,79.3232,158057.0
2024-06-21 09:30:00,79.45,79.8,79.42,79.51,260089.0,79.2135,79.5625,79.1836,79.2734,260089.0
2024-06-21 09:35:00,79.49,79.6,79.23,79.24,11658.0,79.2534,79.3631,78.9942,79.0042,11658.0
2024-06-21 09:40:00,79.19,79.28,79.04,79.05,4450.0,78.9543,79.0441,78.8048,78.8147,4450.0
2024-06-21 09:45:00,79.01,79.37,78.89,79.37,14429.0,78.7749,79.1338,78.6552,79.1338,14429.0
2024-06-21 09:50:00,79.4,79.44,79.13,79.23,7120.0,79.1637,79.2036,78.8945,78.9942,7120.0
2024-06-21 09:55:00,79.18,79.24,79.13,79.21,7487.0,78.9444,79.0042,78.8945,78.9743,7487.0
2024-06-21 10:00:00,79.19,79.26,79.05,79.19,30713.0,78.9543,79.0241,78.8147,78.9543,30713.0
2024-06-21 10:05:00,79.21,79.36,79.2,79.33,19420.0,78.9743,79.1238,78.9643,79.0939,19420.0
2024-06-21 10:10:00,79.3,79.32,79.23,79.26,10663.0,79.064,79.0839,78.9942,79.0241,10663.0
2024-06-21 10:15:00,79.26,79.48,79.25,79.44,13498.0,79.0241,79.2435,79.0141,79.2036,13498.0
2024-06-21 10:20:00,79.45,79.59,79.37,79.37,13423.0,79.2135,79.3531,79.1338,79.1338,13423.0
2024-06-21 10:25:00,79.4,79.46,79.31,79.39,12140.0,79.1637,79.2235,79.074,79.1537,12140.0
2024-06-21 10:30:00,79.36,79.36,79.15,79.18,8547.0,79.1238,79.1238,78.9144,78.9444,8547.0
2024-06-21 10:35:00,79.21,79.23,79.02,79.02,7020.0,78.9743,78.9942,78.7848,78.7848,7020.0
2024-06-21 10:40:00,79.08,79.17,79.06,79.06,7252.0,78.8446,78.9344,78.8247,78.8247,7252.0
2024-06-21 10:45:00,79.11,79.44,79.09,79.44,111029.0,78.8746,79.2036,78.8546,79.2036,111029.0
2024-06-21 10:50:00,79.43,79.43,79.32,79.34,5250.0,79.1936,79.1936,79.0839,79.1039,5250.0
2024-06-21 10:55:00,79.34,79.41,79.32,79.37,24823.0,79.1039,79.1737,79.0839,79.1338,24823.0
2024-06-21 11:00:00,79.37,79.41,79.27,79.31,5767.0,79.1338,79.1737,79.0341,79.074,5767.0
2024-06-21 11:05:00,79.33,79.64,79.33,79.62,21057.0,79.0939,79.403,79.0939,79.383,21057.0
2024-06-21 11:10:00,79.64,79.87,79.64,79.8,12872.0,79.403,79.6323,79.403,79.5625,12872.0
2024-06-21 11:15:00,79.84,79.85,79.77,79.85,4932.0,79.6024,79.6124,79.5326,79.6124,4932.0
2024-06-21 11:20:00,79.84,79.9,79.81,79.85,6889.0,79.6024,79.6622,79.5725,79.6124,6889.0
2024-06-21 11:25:00,79.83,79.83,79.7,79.76,5186.0,79.5924,79.5924,79.4628,79.5226,5186.0
2024-06-21 11:30:00,79.74,79.76,79.7,79.7,4555.0,79.5027,79.5226,79.4628,79.4628,4555.0
2024-06-21 11:35:00,79.72,79.75,79.69,79.69,3338.0,79.4827,79.5127,79.4528,79.4528,3338.0
2024-06-21 11:40:00,79.69,79.7,79.65,79.66,2822.0,79.4528,79.4628,79.413,79.4229,2822.0
2024-06-21 11:45:00,79.68,79.8,79.66,79.8,3207.0,79.4429,79.5625,79.4229,79.5625,3207.0
2024-06-21 11:50:00,79.81,79.83,79.81,79.83,3049.0,79.5725,79.5924,79.5725,79.5924,3049.0
2024-06-21 11:55:00,79.84,80.09,79.84,80.09,5710.0,79.6024,79.8516,79.6024,79.8516,5710.0
2024-06-21 12:00:00,80.09,80.11,79.97,80.03,15365.0,79.8516,79.8716,79.732,79.7918,15365.0
2024-06-21 12:05:00,80.01,80.02,79.86,79.86,3948.0,79.7719,79.7819,79.6223,79.6223,3948.0
2024-06-21 12:10:00,79.88,79.97,79.86,79.96,6173.0,79.6423,79.732,79.6223,79.722,6173.0
2024-06-21 12:15:00,79.97,79.97,79.93,79.94,1120.0,79.732,79.732,79.6921,79.7021,1120.0
2024-06-21 12:20:00,79.95,79.96,79.92,79.93,1562.0,79.7121,79.722,79.6821,79.6921,1562.0
2024-06-21 12:25:00,79.92,79.96,79.87,79.95,4363.0,79.6821,79.722,79.6323,79.7121,4363.0
2024-06-21 12:30:00,79.95,80.08,79.95,80.08,3655.0,79.7121,79.8417,79.7121,79.8417,3655.0
2024-06-21 12:35:00,80.09,80.12,79.94,80.02,8291.0,79.8516,79.8816,79.7021,79.7819,8291.0
2024-06-21 12:40:00,80.01,80.02,79.85,79.85,5973.0,79.7719,79.7819,79.6124,79.6124,5973.0
2024-06-21 12:45:00,79.84,79.86,79.73,79.74,9768.0,79.6024,79.6223,79.4927,79.5027,9768.0
2024-06-21 12:50:00,79.74,79.83,79.74,79.78,8530.0,79.5027,79.5924,79.5027,79.5426,8530.0
2024-06-21 12:55:00,79.77,79.77,79.7,79.7,4090.0,79.5326,79.5326,79.4628,79.4628,4090.0
2024-06-21 13:00:00,79.68,79.69,79.6,79.65,7316.0,79.4429,79.4528,79.3631,79.413,7316.0
2024-06-21 13:05:00,79.65,79.67,79.59,79.59,3592.0,79.413,79.4329,79.3531,79.3531,3592.0
2024-06-21 13:10:00,79.59,79.62,79.49,79.52,12096.0,79.3531,79.383,79.2534,79.2833,12096.0
2024-06-21 13:15:00,79.54,79.57,79.44,79.44,82946.0,79.3033,79.3332,79.2036,79.2036,82946.0
2024-06-21 13:20:00,79.44,79.5,79.41,79.42,19030.0,79.2036,79.2634,79.1737,79.1836,19030.0
2024-06-21 13:25:00,79.41,79.42,79.34,79.34,6400.0,79.1737,79.1836,79.1039,79.1039,6400.0
2024-06-21 13:30:00,79.33,79.34,79.26,79.28,8049.0,79.0939,79.1039,79.0241,79.0441,8049.0
2024-06-21 13:35:00,79.27,79.32,79.26,79.32,16842.0,79.0341,79.0839,79.0241,79.0839,16842.0
2024-06-21 13:40:00,79.3,79.39,79.14,79.17,15687.0,79.064,79.1537,78.9045,78.9344,15687.0
2024-06-21 13:45:00,79.18,79.2,79.05,79.08,21181.0,78.9444,78.9643,78.8147,78.8446,21181.0
2024-06-21 13:50:00,79.08,79.3,79.08,79.29,10345.0,78.8446,79.064,78.8446,79.054,10345.0
2024-06-21 13:55:00,79.3,79.3,79.05,79.05,20941.0,79.064,79.064,78.8147,78.8147,20941.0
2024-06-21 14:00:00,79.04,79.2,79.02,79.2,25304.0,78.8048,78.9643,78.7848,78.9643,25304.0
2024-06-21 14:05:00,79.22,79.23,79.13,79.21,10588.0,78.9842,78.9942,78.8945,78.9743,10588.0
2024-06-21 14:10:00,79.23,79.35,79.13,79.35,45152.0,78.9942,79.1138,78.8945,79.1138,45152.0
2024-06-21 14:15:00,79.38,79.47,79.3,79.33,29191.0,79.1438,79.2335,79.064,79.0939,29191.0
2024-06-21 14:20:00,79.31,79.75,79.31,79.7,83041.0,79.074,79.5127,79.074,79.4628,83041.0
2024-06-21 14:25:00,79.7,79.83,79.68,79.81,8422.0,79.4628,79.5924,79.4429,79.5725,8422.0
2024-06-21 14:30:00,79.83,79.83,79.62,79.64,10529.0,79.5924,79.5924,79.383,79.403,10529.0
2024-06-21 14:35:00,79.63,79.65,79.48,79.5,12710.0,79.393,79.413,79.2435,79.2634,12710.0
2024-06-21 14:40:00,79.48,79.53,79.42,79.46,8504.0,79.2435,79.2933,79.1836,79.2235,8504.0
2024-06-21 14:45:00,79.47,79.5,79.38,79.44,6906.0,79.2335,79.2634,79.1438,79.2036,6906.0
2024-06-21 14:50:00,79.43,79.52,79.41,79.51,34962.0,79.1936,79.2833,79.1737,79.2734,34962.0
2024-06-21 14:55:00,79.5,79.51,79.38,79.41,60143.0,79.2634,79.2734,79.1438,79.1737,60143.0
2024-06-21 15:00:00,79.41,79.52,79.4,79.52,17063.0,79.1737,79.2833,79.1637,79.2833,17063.0
2024-06-21 15:05:00,79.54,79.54,79.38,79.39,11380.0,79.3033,79.3033,79.1438,79.1537,11380.0
2024-06-21 15:10:00,79.37,79.45,79.37,79.42,16816.0,79.1338,79.2135,79.1338,79.1836,16816.0
2024-06-21 15:15:00,79.42,79.49,79.41,79.45,13769.0,79.1836,79.2534,79.1737,79.2135,13769.0
2024-06-21 15:20:00,79.46,79.46,79.39,79.45,18673.0,79.2235,79.2235,79.1537,79.2135,18673.0
2024-06-21 15:25:00,79.45,79.53,79.45,79.5,14424.0,79.2135,79.2933,79.2135,79.2634,14424.0
2024-06-21 15:30:00,79.51,79.62,79.5,79.6,15459.0,79.2734,79.383,79.2634,79.3631,15459.0
2024-06-21 15:35:00,79.6,79.77,79.55,79.71,19116.0,79.3631,79.5326,79.3133,79.4728,19116.0
2024-06-21 15:40:00,79.68,79.76,79.64,79.76,12034.0,79.4429,79.5226,79.403,79.5226,12034.0
2024-06-21 15:45:00,79.75,79.89,79.71,79.86,15869.0,79.5127,79.6522,79.4728,79.6223,15869.0
2024-06-21 15:50:00,79.88,80.13,79.85,80.08,53818.0,79.6423,79.8915,79.6124,79.8417,53818.0
2024-06-21 15:55:00,80.08,80.16,79.89,80.13,199859.0,79.8417,79.9214,79.6522,79.8915,199859.0
2024-06-24 09:30:00,79.93,80.27,79.64,79.94,37656.0,79.6921,80.0311,79.403,79.7021,37656.0
2024-06-24 09:35:00,79.93,80.34,79.93,80.34,6032.0,79.6921,80.1009,79.6921,80.1009,6032.0
2024-06-24 09:40:00,80.27,80.47,80.16,80.25,8348.0,80.0311,80.2305,79.9214,80.0112,8348.0
2024-06-24 09:45:00,80.17,80.65,80.14,80.53,5357.0,79.9314,80.41,79.9015,80.2903,5357.0
2024-06-24 09:50:00,80.59,80.75,80.45,80.7,9633.0,80.3502,80.5097,80.2106,80.4598,9633.0
2024-06-24 09:55:00,80.71,81.24,80.69,81.13,16600.0,80.4698,80.9982,80.4499,80.8885,16600.0
2024-06-24 10:00:00,81.21,81.35,80.97,81.19,13777.0,80.9683,81.1079,80.729,80.9484,13777.0
2024-06-24 10:05:00,81.11,81.11,80.82,80.93,7673.0,80.8686,80.8686,80.5795,80.6891,7673.0
2024-06-24 10:10:00,81.04,81.04,80.63,80.75,3227.0,80.7988,80.7988,80.39,80.5097,3227.0
2024-06-24 10:15:00,80.76,80.76,80.56,80.7,3233.0,80.5196,80.5196,80.3202,80.4598,3233.0
2024-06-24 10:20:00,80.7,80.87,80.7,80.86,7328.0,80.4598,80.6293,80.4598,80.6194,7328.0
2024-06-24 10:25:00,80.85,80.85,80.49,80.5,3811.0,80.6094,80.6094,80.2505,80.2604,3811.0
2024-06-24 10:30:00,80.52,80.67,80.52,80.62,2518.0,80.2804,80.4299,80.2804,80.3801,2518.0
2024-06-24 10:35:00,80.6,80.76,80.58,80.71,10919.0,80.3601,80.5196,80.3402,80.4698,10919.0
2024-06-24 10:40:00,80.68,80.72,80.58,80.65,15273.0,80.4399,80.4798,80.3402,80.41,15273.0
2024-06-24 10:45:00,80.65,80.68,80.52,80.52,4655.0,80.41,80.4399,80.2804,80.2804,4655.0
2024-06-24 10:50:00,80.52,80.59,80.46,80.59,2242.0,80.2804,80.3502,80.2205,80.3502,2242.0
2024-06-24 10:55:00,80.58,80.83,80.58,80.83,9095.0,80.3402,80.5894,80.3402,80.5894,9095.0
2024-06-24 11:00:00,80.86,80.86,80.63,80.71,6184.0,80.6194,80.6194,80.39,80.4698,6184.0
2024-06-24 11:05:00,80.76,80.76,80.6,80.61,6000.0,80.5196,80.5196,80.3601,80.3701,6000.0
2024-06-24 11:10:00,80.62,80.7,80.62,80.66,3644.0,80.3801,80.4598,80.3801,80.4199,3644.0
2024-06-24 11:15:00,80.65,80.79,80.65,80.69,3401.0,80.41,80.5496,80.41,80.4499,3401.0
2024-06-24 11:20:00,80.68,80.69,80.56,80.56,9357.0,80.4399,80.4499,80.3202,80.3202,9357.0
2024-06-24 11:25:00,80.55,80.67,80.51,80.63,15346.0,80.3103,80.4299,80.2704,80.39,15346.0
2024-06-24 11:30:00,80.61,80.64,80.53,80.53,6470.0,80.3701,80.4,80.2903,80.2903,6470.0
2024-06-24 11:35:00,80.55,80.56,80.51,80.54,10771.0,80.3103,80.3202,80.2704,80.3003,10771.0
2024-06-24 11:40:00,80.51,80.54,80.41,80.43,8069.0,80.2704,80.3003,80.1707,80.1906,8069.0
2024-06-24 11:45:00,80.47,80.51,80.36,80.36,8075.0,80.2305,80.2704,80.1208,80.1208,8075.0
2024-06-24 11:50:00,80.37,80.47,80.37,80.44,4474.0,80.1308,80.2305,80.1308,80.2006,4474.0
2024-06-24 11:55:00,80.48,80.53,80.42,80.47,6413.0,80.2405,80.2903,80.1807,80.2305,6413.0
2024-06-24 12:00:00,80.45,80.55,80.41,80.54,2425.0,80.2106,80.3103,80.1707,80.3003,2425.0
2024-06-24 12:05:00,80.51,80.51,80.43,80.47,2312.0,80.2704,80.2704,80.1906,80.2305,2312.0
2024-06-24 12:10:00,80.43,80.43,80.34,80.37,3616.0,80.1906,80.1906,80.1009,80.1308,3616.0
2024-06-24 12:15:00,80.38,80.57,80.38,80.56,2539.0,80.1408,80.3302,80.1408,80.3202,2539.0
2024-06-24 12:20:00,80.55,80.58,80.5,80.58,4017.0,80.3103,80.3402,80.2604,80.3402,4017.0
2024-06-24 12:25:00,80.58,80.58,80.48,80.5,4672.0,80.3402,80.3402,80.2405,80.2604,4672.0
2024-06-24 12:30:00,80.51,80.57,80.42,80.42,9287.0,80.2704,80.3302,80.1807,80.1807,9287.0
2024-06-24 12:35:00,80.45,80.46,80.36,80.36,2141.0,80.2106,80.2205,80.1208,80.1208,2141.0
2024-06-24 12:40:00,80.31,80.34,80.29,80.32,2173.0,80.071,80.1009,80.051,80.081,2173.0
2024-06-24 12:45:00,80.3,80.35,80.28,80.35,6211.0,80.061,80.1109,80.0411,80.1109,6211.0
2024-06-24 12:50:00,80.34,80.35,80.29,80.3,5226.0,80.1009,80.1109,80.051,80.061,5226.0
2024-06-24 12:55:00,80.31,80.32,80.19,80.26,12833.0,80.071,80.081,79.9513,80.0211,12833.0
2024-06-24 13:00:00,80.2,80.22,80.14,80.17,3314.0,79.9613,79.9813,79.9015,79.9314,3314.0
2024-06-24 13:05:00,80.18,80.18,79.86,79.87,7380.0,79.9414,79.9414,79.6223,79.6323,7380.0
2024-06-24 13:10:00,79.88,79.97,79.86,79.91,13075.0,79.6423,79.732,79.6223,79.6722,13075.0
2024-06-24 13:15:00,79.89,79.92,79.67,79.67,62051.0,79.6522,79.6821,79.4329,79.4329,62051.0
2024-06-24 13:20:00,79.64,79.64,79.16,79.31,74686.0,79.403,79.403,78.9244,79.074,74686.0
2024-06-24 13:25:00,79.34,79.54,79.3,79.42,20183.0,79.1039,79.3033,79.064,79.1836,20183.0
2024-06-24 13:30:00,79.43,79.55,79.39,79.43,14677.0,79.1936,79.3133,79.1537,79.1936,14677.0
2024-06-24 13:35:00,79.4,79.5,79.22,79.3,40693.0,79.1637,79.2634,78.9842,79.064,40693.0
2024-06-24 13:40:00,79.28,79.33,79.17,79.19,62834.0,79.0441,79.0939,78.9344,78.9543,62834.0
2024-06-24 13:45:00,79.19,79.26,79.16,79.17,179465.0,78.9543,79.0241,78.9244,78.9344,179465.0
2024-06-24 13:50:00,79.19,79.24,79.08,79.13,23770.0,78.9543,79.0042,78.8446,78.8945,23770.0
2024-06-24 13:55:00,79.14,79.17,78.91,78.96,27088.0,78.9045,78.9344,78.6752,78.725,27088.0
2024-06-24 14:00:00,78.95,78.95,78.8,78.87,23409.0,78.715,78.715,78.5655,78.6353,23409.0
2024-06-24 14:05:00,78.91,78.95,78.74,78.78,52756.0,78.6752,78.715,78.5057,78.5455,52756.0
2024-06-24 14:10:00,78.78,78.89,78.71,78.83,27329.0,78.5455,78.6552,78.4758,78.5954,27329.0
2024-06-24 14:15:00,78.83,79.0,78.83,78.89,57422.0,78.5954,78.7649,78.5954,78.6552,57422.0
2024-06-24 14:20:00,78.91,78.97,78.67,78.69,57143.0,78.6752,78.735,78.4359,78.4558,57143.0
2024-06-24 14:25:00,78.7,78.72,78.53,78.59,97796.0,78.4658,78.4857,78.2963,78.3561,97796.0
2024-06-24 14:30:00,78.59,78.59,78.35,78.35,31274.0,78.3561,78.3561,78.1168,78.1168,31274.0
2024-06-24 14:35:00,78.33,78.46,78.31,78.42,41276.0,78.0969,78.2265,78.0769,78.1866,41276.0
2024-06-24 14:40:00,78.45,78.47,78.28,78.29,43118.0,78.2165,78.2365,78.047,78.057,43118.0
2024-06-24 14:45:00,78.29,78.49,78.23,78.34,64519.0,78.057,78.2564,77.9972,78.1069,64519.0
2024-06-24 14:50:00,78.34,78.47,78.33,78.37,146664.0,78.1069,78.2365,78.0969,78.1368,146664.0
2024-06-24 14:55:00,78.36,78.38,78.1,78.16,81438.0,78.1268,78.1467,77.8676,77.9274,81438.0
2024-06-24 15:00:00,78.16,78.39,78.13,78.35,69172.0,77.9274,78.1567,77.8975,78.1168,69172.0
2024-06-24 15:05:00,78.35,78.48,78.31,78.36,56125.0,78.1168,78.2464,78.0769,78.1268,56125.0
2024-06-24 15:10:00,78.36,78.66,78.29,78.64,126912.0,78.1268,78.4259,78.057,78.406,126912.0
2024-06-24 15:15:00,78.64,78.67,78.48,78.51,56315.0,78.406,78.4359,78.2464,78.2763,56315.0
2024-06-24 15:20:00,78.51,78.74,78.48,78.74,17141.0,78.2763,78.5057,78.2464,78.5057,17141.0
2024-06-24 15:25:00,78.72,78.85,78.7,78.75,13995.0,78.4857,78.6153,78.4658,78.5156,13995.0
2024-06-24 15:30:00,78.73,78.73,78.46,78.52,50185.0,78.4957,78.4957,78.2265,78.2863,50185.0
2024-06-24 15:35:00,78.55,78.69,78.48,78.67,32570.0,78.3162,78.4558,78.2464,78.4359,32570.0
2024-06-24 15:40:00,78.67,78.7,78.55,78.64,31393.0,78.4359,78.4658,78.3162,78.406,31393.0
2024-06-24 15:45:00,78.63,78.71,78.56,78.64,37441.0,78.396,78.4758,78.3262,78.406,37441.0
2024-06-24 15:50:00,78.66,78.66,78.5,78.52,73904.0,78.4259,78.4259,78.2664,78.2863,73904.0
2024-06-24 15:55:00,78.52,78.65,78.42,78.63,245435.0,78.2863,78.4159,78.1866,78.396,245435.0
2024-06-25 09:30:00,78.91,79.24,78.42,78.53,73580.0,78.6752,79.0042,78.1866,78.2963,73580.0
2024-06-25 09:35:00,78.53,78.53,78.31,78.45,44843.0,78.2963,78.2963,78.0769,78.2165,44843.0
2024-06-25 09:40:00,78.45,78.86,78.45,78.78,5510.0,78.2165,78.6253,78.2165,78.5455,5510.0
2024-06-25 09:45:00,78.72,78.87,78.62,78.75,33781.0,78.4857,78.6353,78.386,78.5156,33781.0
2024-06-25 09:50:00,78.78,78.92,78.73,78.77,21211.0,78.5455,78.6851,78.4957,78.5356,21211.0
2024-06-25 09:55:00,78.72,78.75,78.65,78.7,22741.0,78.4857,78.5156,78.4159,78.4658,22741.0
2024-06-25 10:00:00,78.69,78.88,78.62,78.88,20843.0,78.4558,78.6452,78.386,78.6452,20843.0
2024-06-25 10:05:00,78.84,78.84,78.69,78.7,14104.0,78.6054,78.6054,78.4558,78.4658,14104.0
2024-06-25 10:10:00,78.7,78.72,78.28,78.28,16454.0,78.4658,78.4857,78.047,78.047,16454.0
2024-06-25 10:15:00,78.26,78.39,78.26,78.28,25463.0,78.0271,78.1567,78.0271,78.047,25463.0
2024-06-25 10:20:00,78.29,78.64,78.28,78.61,42871.0,78.057,78.406,78.047,78.376,42871.0
2024-06-25 10:25:00,78.6,78.65,78.45,78.59,12924.0,78.3661,78.4159,78.2165,78.3561,12924.0
2024-06-25 10:30:00,78.64,78.65,78.47,78.56,11188.0,78.406,78.4159,78.2365,78.3262,11188.0
2024-06-25 10:35:00,78.52,78.53,78.32,78.45,11084.0,78.2863,78.2963,78.0869,78.2165,11084.0
2024-06-25 10:40:00,78.46,78.48,78.12,78.2,112842.0,78.2265,78.2464,77.8875,77.9673,112842.0
2024-06-25 10:45:00,78.17,78.17,77.94,78.0,28526.0,77.9374,77.9374,77.708,77.7679,28526.0
2024-06-25 10:50:00,78.0,78.05,77.86,78.05,52644.0,77.7679,77.8177,77.6283,77.8177,52644.0
2024-06-25 10:55:00,78.03,78.14,77.99,78.14,10076.0,77.7978,77.9074,77.7579,77.9074,10076.0
2024-06-25 11:00:00,78.15,78.22,78.14,78.14,13156.0,77.9174,77.9872,77.9074,77.9074,13156.0
2024-06-25 11:05:00,78.13,78.17,78.06,78.1,21514.0,77.8975,77.9374,77.8277,77.8676,21514.0
2024-06-25 11:10:00,78.14,78.27,78.13,78.26,38916.0,77.9074,78.0371,77.8975,78.0271,38916.0
2024-06-25 11:15:00,78.25,78.25,78.09,78.12,26838.0,78.0171,78.0171,77.8576,77.8875,26838.0
2024-06-25 11:20:00,78.1,78.15,78.04,78.05,18293.0,77.8676,77.9174,77.8077,77.8177,18293.0
2024-06-25 11:25:00,78.03,78.04,77.94,77.94,12297.0,77.7978,77.8077,77.708,77.708,12297.0
2024-06-25 11:30:00,77.97,78.19,77.94,78.14,9189.0,77.738,77.9573,77.708,77.9074,9189.0
2024-06-25 11:35:00,78.14,78.19,78.03,78.04,6953.0,77.9074,77.9573,77.7978,77.8077,6953.0
2024-06-25 11:40:00,78.04,78.13,78.04,78.06,7513.0,77.8077,77.8975,77.8077,77.8277,7513.0
2024-06-25 11:45:00,78.09,78.15,78.08,78.14,5449.0,77.8576,77.9174,77.8476,77.9074,5449.0
2024-06-25 11:50:00,78.12,78.12,77.93,78.0,36370.0,77.8875,77.8875,77.6981,77.7679,36370.0
2024-06-25 11:55:00,78.01,78.02,77.91,77.97,18797.0,77.7778,77.7878,77.6781,77.738,18797.0
2024-06-25 12:00:00,77.95,77.98,77.81,77.9,70158.0,77.718,77.7479,77.5784,77.6682,70158.0
2024-06-25 12:05:00,77.87,77.95,77.86,77.92,29876.0,77.6383,77.718,77.6283,77.6881,29876.0
2024-06-25 12:10:00,77.94,77.95,77.89,77.92,16116.0,77.708,77.718,77.6582,77.6881,16116.0
2024-06-25 12:15:00,77.92,77.93,77.84,77.89,13062.0,77.6881,77.6981,77.6083,77.6582,13062.0
2024-06-25 12:20:00,77.9,77.98,77.86,77.89,19268.0,77.6682,77.7479,77.6283,77.6582,19268.0
2024-06-25 12:25:00,77.87,78.04,77.86,77.94,14910.0,77.6383,77.8077,77.6283,77.708,14910.0
2024-06-25 12:30:00,77.94,78.0,77.88,77.89,20209.0,77.708,77.7679,77.6482,77.6582,20209.0
2024-06-25 12:35:00,77.89,77.98,77.89,77.97,20396.0,77.6582,77.7479,77.6582,77.738,20396.0
2024-06-25 12:40:00,77.97,78.0,77.89,77.93,14418.0,77.738,77.7679,77.6582,77.6981,14418.0
2024-06-25 12:45:00,77.92,77.94,77.84,77.93,19752.0,77.6881,77.708,77.6083,77.6981,19752.0
2024-06-25 12:50:00,77.92,77.97,77.83,77.85,23916.0,77.6881,77.738,77.5984,77.6183,23916.0
2024-06-25 12:55:00,77.85,77.86,77.7,77.72,16906.0,77.6183,77.6283,77.4688,77.4887,16906.0
2024-06-25 13:00:00,77.73,77.74,77.51,77.54,31330.0,77.4987,77.5086,77.2793,77.3092,31330.0
2024-06-25 13:05:00,77.54,77.75,77.53,77.72,19986.0,77.3092,77.5186,77.2993,77.4887,19986.0
2024-06-25 13:10:00,77.72,77.95,77.7,77.95,12141.0,77.4887,77.718,77.4688,77.718,12141.0
2024-06-25 13:15:00,77.95,77.95,77.84,77.9,11854.0,77.718,77.718,77.6083,77.6682,11854.0
2024-06-25 13:20:00,77.93,77.97,77.86,77.87,52760.0,77.6981,77.738,77.6283,77.6383,52760.0
2024-06-25 13:25:00,77.86,77.91,77.75,77.81,61474.0,77.6283,77.6781,77.5186,77.5784,61474.0
2024-06-25 13:30:00,77.83,77.88,77.8,77.88,13377.0,77.5984,77.6482,77.5685,77.6482,13377.0
2024-06-25 13:35:00,77.88,77.95,77.83,77.83,17565.0,77.6482,77.718,77.5984,77.5984,17565.0
2024-06-25 13:40:00,77.83,77.87,77.77,77.81,24968.0,77.5984,77.6383,77.5385,77.5784,24968.0
2024-06-25 13:45:00,77.8,77.9,77.8,77.89,16100.0,77.5685,77.6682,77.5685,77.6582,16100.0
2024-06-25 13:50:00,77.89,78.01,77.89,78.01,33606.0,77.6582,77.7778,77.6582,77.7778,33606.0
2024-06-25 13:55:00,78.01,78.05,77.97,78.0,52445.0,77.7778,77.8177,77.738,77.7679,52445.0
2024-06-25 14:00:00,78.01,78.03,77.95,77.98,21916.0,77.7778,77.7978,77.718,77.7479,21916.0
2024-06-25 14:05:00,77.98,78.03,77.86,77.89,21680.0,77.7479,77.7978,77.6283,77.6582,21680.0
2024-06-25 14:10:00,77.92,77.99,77.87,77.87,12612.0,77.6881,77.7579,77.6383,77.6383,12612.0
2024-06-25 14:15:00,77.89,77.9,77.84,77.89,15886.0,77.6582,77.6682,77.6083,77.6582,15886.0
2024-06-25 14:20:00,77.9,77.9,77.83,77.84,23213.0,77.6682,77.6682,77.5984,77.6083,23213.0
2024-06-25 14:25:00,77.85,78.04,77.85,78.04,27477.0,77.6183,77.8077,77.6183,77.8077,27477.0
2024-06-25 14:30:00,78.03,78.03,77.89,77.89,19990.0,77.7978,77.7978,77.6582,77.6582,19990.0
2024-06-25 14:35:00,77.88,77.89,77.83,77.86,12815.0,77.6482,77.6582,77.5984,77.6283,12815.0
2024-06-25 14:40:00,77.88,77.89,77.81,77.87,32178.0,77.6482,77.6582,77.5784,77.6383,32178.0
2024-06-25 14:45:00,77.85,77.86,77.65,77.69,19435.0,77.6183,77.6283,77.4189,77.4588,19435.0
2024-06-25 14:50:00,77.71,77.74,77.6,77.63,13739.0,77.4787,77.5086,77.3691,77.399,13739.0
2024-06-25 14:55:00,77.62,77.64,77.55,77.59,20288.0,77.389,77.4089,77.3192,77.3591,20288.0
2024-06-25 15:00:00,77.58,77.65,77.52,77.52,85390.0,77.3491,77.4189,77.2893,77.2893,85390.0
2024-06-25 15:05:00,77.54,77.58,77.5,77.54,38741.0,77.3092,77.3491,77.2694,77.3092,38741.0
2024-06-25 15:10:00,77.56,77.68,77.49,77.67,396987.0,77.3292,77.4488,77.2594,77.4388,396987.0
2024-06-25 15:15:00,77.7,78.03,77.67,77.98,37528.0,77.4688,77.7978,77.4388,77.7479,37528.0
2024-06-25 15:20:00,78.03,78.23,78.02,78.23,27154.0,77.7978,77.9972,77.7878,77.9972,27154.0
2024-06-25 15:25:00,78.25,78.28,78.1,78.15,50925.0,78.0171,78.047,77.8676,77.9174,50925.0
2024-06-25 15:30:00,78.15,78.15,77.98,78.0,54413.0,77.9174,77.9174,77.7479,77.7679,54413.0
2024-06-25 15:35:00,78.01,78.19,77.99,78.18,14760.0,77.7778,77.9573,77.7579,77.9473,14760.0
2024-06-25 15:40:00,78.17,78.17,77.95,78.02,44874.0,77.9374,77.9374,77.718,77.7878,44874.0
2024-06-25 15:45:00,78.02,78.16,77.95,78.15,28623.0,77.7878,77.9274,77.718,77.9174,28623.0
2024-06-25 15:50:00,78.16,78.28,77.94,77.96,52747.0,77.9274,78.047,77.708,77.728,52747.0
2024-06-25 15:55:00,77.95,78.23,77.95,78.19,196804.0,77.718,77.9972,77.718,77.9573,196804.0
2024-06-26 09:30:00,78.14,78.37,77.98,78.22,59621.0,77.9074,78.1368,77.7479,77.9872,59621.0
2024-06-26 09:35:00,78.29,78.29,77.9,78.01,12042.0,78.057,78.057,77.6682,77.7778,12042.0
2024-06-26 09:40:00,78.01,78.07,77.71,77.94,14944.0,77.7778,77.8377,77.4787,77.708,14944.0
2024-06-26 09:45:00,77.95,77.99,77.7,77.75,8004.0,77.718,77.7579,77.4688,77.5186,8004.0
2024-06-26 09:50:00,77.77,78.05,77.77,77.93,11564.0,77.5385,77.8177,77.5385,77.6981,11564.0
2024-06-26 09:55:00,77.93,78.13,77.93,78.05,9081.0,77.6981,77.8975,77.6981,77.8177,9081.0
2024-06-26 10:00:00,78.07,78.17,78.02,78.08,20023.0,77.8377,77.9374,77.7878,77.8476,20023.0
2024-06-26 10:05:00,78.08,78.22,78.01,78.22,7231.0,77.8476,77.9872,77.7778,77.9872,7231.0
2024-06-26 10:10:00,78.2,78.24,78.08,78.16,15484.0,77.9673,78.0071,77.8476,77.9274,15484.0
2024-06-26 10:15:00,78.16,78.26,78.11,78.13,8305.0,77.9274,78.0271,77.8775,77.8975,8305.0
2024-06-26 10:20:00,78.15,78.18,77.99,78.12,13082.0,77.9174,77.9473,77.7579,77.8875,13082.0
2024-06-26 10:25:00,78.15,78.18,78.0,78.01,14383.0,77.9174,77.9473,77.7679,77.7778,14383.0
2024-06-26 10:30:00,77.99,78.07,77.99,78.06,3937.0,77.7579,77.8377,77.7579,77.8277,3937.0
2024-06-26 10:35:00,78.09,78.09,77.99,77.99,37723.0,77.8576,77.8576,77.7579,77.7579,37723.0
2024-06-26 10:40:00,77.99,78.05,77.99,78.02,7171.0,77.7579,77.8177,77.7579,77.7878,7171.0
2024-06-26 10:45:00,78.04,78.13,78.01,78.04,7137.0,77.8077,77.8975,77.7778,77.8077,7137.0
2024-06-26 10:50:00,78.04,78.28,78.0,78.28,6883.0,77.8077,78.047,77.7679,78.047,6883.0
2024-06-26 10:55:00,78.3,78.43,78.26,78.41,20060.0,78.067,78.1966,78.0271,78.1766,20060.0
2024-06-26 11:00:00,78.41,78.43,78.21,78.24,28758.0,78.1766,78.1966,77.9772,78.0071,28758.0
2024-06-26 11:05:00,78.25,78.29,78.23,78.26,7983.0,78.0171,78.057,77.9972,78.0271,7983.0
2024-06-26 11:10:00,78.27,78.33,78.18,78.25,8221.0,78.0371,78.0969,77.9473,78.0171,8221.0
2024-06-26 11:15:00,78.25,78.33,78.24,78.33,5231.0,78.0171,78.0969,78.0071,78.0969,5231.0
2024-06-26 11:20:00,78.34,78.61,78.34,78.56,21900.0,78.1069,78.376,78.1069,78.3262,21900.0
2024-06-26 11:25:00,78.55,78.57,78.53,78.56,7698.0,78.3162,78.3362,78.2963,78.3262,7698.0
2024-06-26 11:30:00,78.56,78.57,78.5,78.53,7082.0,78.3262,78.3362,78.2664,78.2963,7082.0
2024-06-26 11:35:00,78.53,78.6,78.5,78.52,12635.0,78.2963,78.3661,78.2664,78.2863,12635.0
2024-06-26 11:40:00,78.52,78.53,78.38,78.47,13866.0,78.2863,78.2963,78.1467,78.2365,13866.0
2024-06-26 11:45:00,78.47,78.58,78.46,78.58,8443.0,78.2365,78.3461,78.2265,78.3461,8443.0
2024-06-26 11:50:00,78.57,78.73,78.54,78.72,7599.0,78.3362,78.4957,78.3063,78.4857,7599.0
2024-06-26 11:55:00,78.78,78.81,78.71,78.81,27030.0,78.5455,78.5755,78.4758,78.5755,27030.0
2024-06-26 12:00:00,78.81,78.84,78.76,78.84,12852.0,78.5755,78.6054,78.5256,78.6054,12852.0
2024-06-26 12:05:00,78.83,78.83,78.76,78.81,10531.0,78.5954,78.5954,78.5256,78.5755,10531.0
2024-06-26 12:10:00,78.81,78.81,78.71,78.73,10534.0,78.5755,78.5755,78.4758,78.4957,10534.0
2024-06-26 12:15:00,78.72,78.81,78.71,78.78,4222.0,78.4857,78.5755,78.4758,78.5455,4222.0
2024-06-26 12:20:00,78.82,78.82,78.72,78.79,4986.0,78.5854,78.5854,78.4857,78.5555,4986.0
2024-06-26 12:25:00,78.8,78.82,78.77,78.79,3856.0,78.5655,78.5854,78.5356,78.5555,3856.0
2024-06-26 12:30:00,78.8,78.8,78.75,78.78,5360.0,78.5655,78.5655,78.5156,78.5455,5360.0
2024-06-26 12:35:00,78.78,78.84,78.73,78.75,21114.0,78.5455,78.6054,78.4957,78.5156,21114.0
2024-06-26 12:40:00,78.75,78.76,78.61,78.63,7341.0,78.5156,78.5256,78.376,78.396,7341.0
2024-06-26 12:45:00,78.62,78.69,78.59,78.6,18575.0,78.386,78.4558,78.3561,78.3661,18575.0
2024-06-26 12:50:00,78.62,78.8,78.61,78.77,34706.0,78.386,78.5655,78.376,78.5356,34706.0
2024-06-26 12:55:00,78.78,78.79,78.7,78.77,10712.0,78.5455,78.5555,78.4658,78.5356,10712.0
2024-06-26 13:00:00,78.76,78.76,78.72,78.74,3887.0,78.5256,78.5256,78.4857,78.5057,3887.0
2024-06-26 13:05:00,78.73,78.73,78.56,78.56,6420.0,78.4957,78.4957,78.3262,78.3262,6420.0
2024-06-26 13:10:00,78.55,78.75,78.55,78.75,14339.0,78.3162,78.5156,78.3162,78.5156,14339.0
2024-06-26 13:15:00,78.73,78.77,78.63,78.64,13920.0,78.4957,78.5356,78.396,78.406,13920.0
2024-06-26 13:20:00,78.64,78.68,78.6,78.64,10029.0,78.406,78.4458,78.3661,78.406,10029.0
2024-06-26 13:25:00,78.64,78.64,78.57,78.59,7122.0,78.406,78.406,78.3362,78.3561,7122.0
2024-06-26 13:30:00,78.56,78.6,78.55,78.59,3090.0,78.3262,78.3661,78.3162,78.3561,3090.0
2024-06-26 13:35:00,78.58,78.66,78.58,78.65,6927.0,78.3461,78.4259,78.3461,78.4159,6927.0
2024-06-26 13:40:00,78.64,78.64,78.55,78.6,7117.0,78.406,78.406,78.3162,78.3661,7117.0
2024-06-26 13:45:00,78.6,78.62,78.58,78.62,3638.0,78.3661,78.386,78.3461,78.386,3638.0
2024-06-26 13:50:00,78.62,78.64,78.59,78.63,6753.0,78.386,78.406,78.3561,78.396,6753.0
2024-06-26 13:55:00,78.63,78.7,78.62,78.68,8333.0,78.396,78.4658,78.386,78.4458,8333.0
2024-06-26 14:00:00,78.67,78.68,78.55,78.58,7936.0,78.4359,78.4458,78.3162,78.3461,7936.0
2024-06-26 14:05:00,78.57,78.6,78.53,78.59,10781.0,78.3362,78.3661,78.2963,78.3561,10781.0
2024-06-26 14:10:00,78.59,78.6,78.56,78.59,5368.0,78.3561,78.3661,78.3262,78.3561,5368.0
2024-06-26 14:15:00,78.59,78.6,78.57,78.6,6524.0,78.3561,78.3661,78.3362,78.3661,6524.0
2024-06-26 14:20:00,78.61,78.65,78.57,78.65,11931.0,78.376,78.4159,78.3362,78.4159,11931.0
2024-06-26 14:25:00,78.65,78.67,78.63,78.64,10592.0,78.4159,78.4359,78.396,78.406,10592.0
2024-06-26 14:30:00,78.64,78.65,78.59,78.64,11773.0,78.406,78.4159,78.3561,78.406,11773.0
2024-06-26 14:35:00,78.64,78.64,78.52,78.52,6103.0,78.406,78.406,78.2863,78.2863,6103.0
2024-06-26 14:40:00,78.54,78.64,78.53,78.64,8431.0,78.3063,78.406,78.2963,78.406,8431.0
2024-06-26 14:45:00,78.63,78.76,78.63,78.72,8000.0,78.396,78.5256,78.396,78.4857,8000.0
2024-06-26 14:50:00,78.73,78.83,78.72,78.81,9086.0,78.4957,78.5954,78.4857,78.5755,9086.0
2024-06-26 14:55:00,78.81,78.9,78.8,78.88,33153.0,78.5755,78.6652,78.5655,78.6452,33153.0
2024-06-26 15:00:00,78.89,78.91,78.84,78.91,37247.0,78.6552,78.6752,78.6054,78.6752,37247.0
2024-06-26 15:05:00,78.9,78.93,78.85,78.92,11629.0,78.6652,78.6951,78.6153,78.6851,11629.0
2024-06-26 15:10:00,78.92,78.92,78.83,78.88,15111.0,78.6851,78.6851,78.5954,78.6452,15111.0
2024-06-26 15:15:00,78.87,78.91,78.83,78.84,13303.0,78.6353,78.6752,78.5954,78.6054,13303.0
2024-06-26 15:20:00,78.83,78.9,78.78,78.88,9973.0,78.5954,78.6652,78.5455,78.6452,9973.0
2024-06-26 15:25:00,78.86,78.87,78.82,78.85,8244.0,78.6253,78.6353,78.5854,78.6153,8244.0
2024-06-26 15:30:00,78.84,78.91,78.8,78.9,28925.0,78.6054,78.6752,78.5655,78.6652,28925.0
2024-06-26 15:35:00,78.9,78.94,78.86,78.92,17262.0,78.6652,78.7051,78.6253,78.6851,17262.0
2024-06-26 15:40:00,78.92,78.98,78.87,78.97,17736.0,78.6851,78.7449,78.6353,78.735,17736.0
2024-06-26 15:45:00,78.95,78.96,78.9,78.96,27989.0,78.715,78.725,78.6652,78.725,27989.0
2024-06-26 15:50:00,78.95,79.07,78.95,79.06,73460.0,78.715,78.8347,78.715,78.8247,73460.0
2024-06-26 15:55:00,79.07,79.2,78.96,78.97,149781.0,78.8347,78.9643,78.725,78.735,149781.0
2024-06-27 09:30:00,79.1,79.33,79.0,79.18,23042.0,78.8646,79.0939,78.7649,78.9444,23042.0
2024-06-27 09:35:00,79.25,79.34,79.08,79.08,3431.0,79.0141,79.1039,78.8446,78.8446,3431.0
2024-06-27 09:40:00,79.2,79.28,79.08,79.28,6054.0,78.9643,79.0441,78.8446,79.0441,6054.0
2024-06-27 09:45:00,79.31,79.58,79.22,79.5,23930.0,79.074,79.3432,78.9842,79.2634,23930.0
2024-06-27 09:50:00,79.5,79.66,79.45,79.61,15151.0,79.2634,79.4229,79.2135,79.3731,15151.0
2024-06-27 09:55:00,79.61,79.64,79.39,79.45,26629.0,79.3731,79.403,79.1537,79.2135,26629.0
2024-06-27 10:00:00,79.48,79.6,79.4,79.44,36759.0,79.2435,79.3631,79.1637,79.2036,36759.0
2024-06-27 10:05:00,79.44,79.54,79.42,79.54,33606.0,79.2036,79.3033,79.1836,79.3033,33606.0
2024-06-27 10:10:00,79.55,79.63,79.45,79.48,7431.0,79.3133,79.393,79.2135,79.2435,7431.0
2024-06-27 10:15:00,79.45,79.47,79.33,79.42,12266.0,79.2135,79.2335,79.0939,79.1836,12266.0
2024-06-27 10:20:00,79.42,79.48,79.39,79.47,8817.0,79.1836,79.2435,79.1537,79.2335,8817.0
2024-06-27 10:25:00,79.46,79.52,79.43,79.43,9820.0,79.2235,79.2833,79.1936,79.1936,9820.0
2024-06-27 10:30:00,79.46,79.51,79.34,79.5,20273.0,79.2235,79.2734,79.1039,79.2634,20273.0
2024-06-27 10:35:00,79.51,79.57,79.45,79.56,15221.0,79.2734,79.3332,79.2135,79.3232,15221.0
2024-06-27 10:40:00,79.56,79.75,79.56,79.7,7560.0,79.3232,79.5127,79.3232,79.4628,7560.0
2024-06-27 10:45:00,79.7,79.75,79.6,79.75,17573.0,79.4628,79.5127,79.3631,79.5127,17573.0
2024-06-27 10:50:00,79.74,79.86,79.62,79.66,24296.0,79.5027,79.6223,79.383,79.4229,24296.0
2024-06-27 10:55:00,79.64,79.76,79.61,79.73,26358.0,79.403,79.5226,79.3731,79.4927,26358.0
2024-06-27 11:00:00,79.73,79.74,79.53,79.62,29007.0,79.4927,79.5027,79.2933,79.383,29007.0
2024-06-27 11:05:00,79.62,79.82,79.61,79.79,15664.0,79.383,79.5824,79.3731,79.5525,15664.0
2024-06-27 11:10:00,79.76,79.76,79.61,79.67,19416.0,79.5226,79.5226,79.3731,79.4329,19416.0
2024-06-27 11:15:00,79.7,79.71,79.58,79.59,62030.0,79.4628,79.4728,79.3432,79.3531,62030.0
2024-06-27 11:20:00,79.59,79.64,79.57,79.62,10092.0,79.3531,79.403,79.3332,79.383,10092.0
2024-06-27 11:25:00,79.62,79.65,79.54,79.57,22409.0,79.383,79.413,79.3033,79.3332,22409.0
2024-06-27 11:30:00,79.56,79.63,79.48,79.52,10936.0,79.3232,79.393,79.2435,79.2833,10936.0
2024-06-27 11:35:00,79.53,79.62,79.53,79.59,15118.0,79.2933,79.383,79.2933,79.3531,15118.0
2024-06-27 11:40:00,79.59,79.63,79.49,79.56,15760.0,79.3531,79.393,79.2534,79.3232,15760.0
2024-06-27 11:45:00,79.59,79.64,79.53,79.54,32242.0,79.3531,79.403,79.2933,79.3033,32242.0
2024-06-27 11:50:00,79.53,79.66,79.52,79.55,20892.0,79.2933,79.4229,79.2833,79.3133,20892.0
2024-06-27 11:55:00,79.53,79.76,79.51,79.7,88822.0,79.2933,79.5226,79.2734,79.4628,88822.0
2024-06-27 12:00:00,79.68,79.78,79.61,79.75,12529.0,79.4429,79.5426,79.3731,79.5127,12529.0
2024-06-27 12:05:00,79.77,79.78,79.71,79.76,28206.0,79.5326,79.5426,79.4728,79.5226,28206.0
2024-06-27 12:10:00,79.78,79.83,79.77,79.8,8407.0,79.5426,79.5924,79.5326,79.5625,8407.0
2024-06-27 12:15:00,79.81,79.81,79.69,79.7,10316.0,79.5725,79.5725,79.4528,79.4628,10316.0
2024-06-27 12:20:00,79.7,79.76,79.66,79.7,7274.0,79.4628,79.5226,79.4229,79.4628,7274.0
2024-06-27 12:25:00,79.69,79.73,79.68,79.68,3780.0,79.4528,79.4927,79.4429,79.4429,3780.0
2024-06-27 12:30:00,79.68,79.74,79.66,79.72,3383.0,79.4429,79.5027,79.4229,79.4827,3383.0
2024-06-27 12:35:00,79.72,79.72,79.45,79.51,6066.0,79.4827,79.4827,79.2135,79.2734,6066.0
2024-06-27 12:40:00,79.49,79.51,79.41,79.51,9657.0,79.2534,79.2734,79.1737,79.2734,9657.0
2024-06-27 12:45:00,79.54,79.57,79.52,79.54,2667.0,79.3033,79.3332,79.2833,79.3033,2667.0
2024-06-27 12:50:00,79.54,79.59,79.48,79.5,11093.0,79.3033,79.3531,79.2435,79.2634,11093.0
2024-06-27 12:55:00,79.48,79.52,79.41,79.41,10056.0,79.2435,79.2833,79.1737,79.1737,10056.0
2024-06-27 13:00:00,79.41,79.55,79.4,79.45,7402.0,79.1737,79.3133,79.1637,79.2135,7402.0
2024-06-27 13:05:00,79.45,79.51,79.43,79.46,11533.0,79.2135,79.2734,79.1936,79.2235,11533.0
2024-06-27 13:10:00,79.47,79.5,79.41,79.44,11910.0,79.2335,79.2634,79.1737,79.2036,11910.0
2024-06-27 13:15:00,79.44,79.5,79.38,79.5,8748.0,79.2036,79.2634,79.1438,79.2634,8748.0
2024-06-27 13:20:00,79.5,79.57,79.49,79.51,11419.0,79.2634,79.3332,79.2534,79.2734,11419.0
2024-06-27 13:25:00,79.49,79.54,79.44,79.45,5289.0,79.2534,79.3033,79.2036,79.2135,5289.0
2024-06-27 13:30:00,79.45,79.5,79.43,79.48,15194.0,79.2135,79.2634,79.1936,79.2435,15194.0
2024-06-27 13:35:00,79.48,79.53,79.48,79.53,5990.0,79.2435,79.2933,79.2435,79.2933,5990.0
2024-06-27 13:40:00,79.53,79.57,79.51,79.55,12603.0,79.2933,79.3332,79.2734,79.3133,12603.0
2024-06-27 13:45:00,79.55,79.57,79.52,79.54,7790.0,79.3133,79.3332,79.2833,79.3033,7790.0
2024-06-27 13:50:00,79.54,79.63,79.53,79.63,9059.0,79.3033,79.393,79.2933,79.393,9059.0
2024-06-27 13:55:00,79.65,79.67,79.59,79.6,6115.0,79.413,79.4329,79.3531,79.3631,6115.0
2024-06-27 14:00:00,79.59,79.59,79.47,79.51,11661.0,79.3531,79.3531,79.2335,79.2734,11661.0
2024-06-27 14:05:00,79.51,79.53,79.47,79.48,18463.0,79.2734,79.2933,79.2335,79.2435,18463.0
2024-06-27 14:10:00,79.48,79.51,79.45,79.51,7607.0,79.2435,79.2734,79.2135,79.2734,7607.0
2024-06-27 14:15:00,79.52,79.53,79.44,79.49,9675.0,79.2833,79.2933,79.2036,79.2534,9675.0
2024-06-27 14:20:00,79.5,79.52,79.47,79.47,3030.0,79.2634,79.2833,79.2335,79.2335,3030.0
2024-06-27 14:25:00,79.48,79.48,79.44,79.46,13092.0,79.2435,79.2435,79.2036,79.2235,13092.0
2024-06-27 14:30:00,79.45,79.46,79.36,79.36,15795.0,79.2135,79.2235,79.1238,79.1238,15795.0
2024-06-27 14:35:00,79.37,79.44,79.36,79.39,6055.0,79.1338,79.2036,79.1238,79.1537,6055.0
2024-06-27 14:40:00,79.39,79.55,79.39,79.45,21669.0,79.1537,79.3133,79.1537,79.2135,21669.0
2024-06-27 14:45:00,79.44,79.55,79.37,79.49,32605.0,79.2036,79.3133,79.1338,79.2534,32605.0
2024-06-27 14:50:00,79.48,79.51,79.37,79.38,18511.0,79.2435,79.2734,79.1338,79.1438,18511.0
2024-06-27 14:55:00,79.38,79.44,79.36,79.41,5667.0,79.1438,79.2036,79.1238,79.1737,5667.0
2024-06-27 15:00:00,79.4,79.4,79.33,79.33,11133.0,79.1637,79.1637,79.0939,79.0939,11133.0
2024-06-27 15:05:00,79.32,79.35,79.31,79.34,10736.0,79.0839,79.1138,79.074,79.1039,10736.0
2024-06-27 15:10:00,79.35,79.43,79.33,79.42,11286.0,79.1138,79.1936,79.0939,79.1836,11286.0
2024-06-27 15:15:00,79.43,79.52,79.43,79.5,10540.0,79.1936,79.2833,79.1936,79.2634,10540.0
2024-06-27 15:20:00,79.5,79.55,79.49,79.5,13911.0,79.2634,79.3133,79.2534,79.2634,13911.0
2024-06-27 15:25:00,79.49,79.52,79.47,79.48,9348.0,79.2534,79.2833,79.2335,79.2435,9348.0
2024-06-27 15:30:00,79.48,79.53,79.44,79.51,21055.0,79.2435,79.2933,79.2036,79.2734,21055.0
2024-06-27 15:35:00,79.5,79.55,79.48,79.53,19414.0,79.2634,79.3133,79.2435,79.2933,19414.0
2024-06-27 15:40:00,79.54,79.56,79.51,79.55,22013.0,79.3033,79.3232,79.2734,79.3133,22013.0
2024-06-27 15:45:00,79.55,79.6,79.55,79.58,37625.0,79.3133,79.3631,79.3133,79.3432,37625.0
2024-06-27 15:50:00,79.57,79.65,79.57,79.61,57690.0,79.3332,79.413,79.3332,79.3731,57690.0
2024-06-27 15:55:00,79.62,79.66,79.6,79.63,253232.0,79.383,79.4229,79.3631,79.393,253232.0
2024-06-28 09:30:00,79.78,80.34,79.77,80.22,27166.0,79.5426,80.1009,79.5326,79.9813,27166.0
2024-06-28 09:35:00,80.27,80.37,80.22,80.33,9999.0,80.0311,80.1308,79.9813,80.0909,9999.0
2024-06-28 09:40:00,80.39,80.47,80.12,80.23,9918.0,80.1508,80.2305,79.8816,79.9912,9918.0
2024-06-28 09:45:00,80.22,80.26,79.95,80.03,16089.0,79.9813,80.0211,79.7121,79.7918,16089.0
2024-06-28 09:50:00,79.97,80.11,79.94,80.11,13390.0,79.732,79.8716,79.7021,79.8716,13390.0
2024-06-28 09:55:00,80.09,80.09,79.6,79.69,16832.0,79.8516,79.8516,79.3631,79.4528,16832.0
2024-06-28 10:00:00,79.69,79.84,79.59,79.62,9400.0,79.4528,79.6024,79.3531,79.383,9400.0
2024-06-28 10:05:00,79.59,79.84,79.59,79.8,6635.0,79.3531,79.6024,79.3531,79.5625,6635.0
2024-06-28 10:10:00,79.8,79.83,79.6,79.6,12759.0,79.5625,79.5924,79.3631,79.3631,12759.0
2024-06-28 10:15:00,79.58,79.77,79.43,79.47,40814.0,79.3432,79.5326,79.1936,79.2335,40814.0
2024-06-28 10:20:00,79.43,79.48,79.31,79.38,16482.0,79.1936,79.2435,79.074,79.1438,16482.0
2024-06-28 10:25:00,79.38,79.49,79.36,79.38,19169.0,79.1438,79.2534,79.1238,79.1438,19169.0
2024-06-28 10:30:00,79.39,79.39,79.19,79.21,32639.0,79.1537,79.1537,78.9543,78.9743,32639.0
2024-06-28 10:35:00,79.23,79.24,79.16,79.2,10301.0,78.9942,79.0042,78.9244,78.9643,10301.0
2024-06-28 10:40:00,79.17,79.25,79.13,79.24,13053.0,78.9344,79.0141,78.8945,79.0042,13053.0
2024-06-28 10:45:00,79.26,79.28,79.19,79.26,28604.0,79.0241,79.0441,78.9543,79.0241,28604.0
2024-06-28 10:50:00,79.26,79.28,79.08,79.09,22813.0,79.0241,79.0441,78.8446,78.8546,22813.0
2024-06-28 10:55:00,79.08,79.2,79.0,79.09,11650.0,78.8446,78.9643,78.7649,78.8546,11650.0
2024-06-28 11:00:00,79.08,79.11,79.02,79.05,13615.0,78.8446,78.8746,78.7848,78.8147,13615.0
2024-06-28 11:05:00,79.07,79.17,79.0,79.05,19278.0,78.8347,78.9344,78.7649,78.8147,19278.0
2024-06-28 11:10:00,79.05,79.08,78.87,78.89,26211.0,78.8147,78.8446,78.6353,78.6552,26211.0
2024-06-28 11:15:00,78.9,78.9,78.75,78.75,19782.0,78.6652,78.6652,78.5156,78.5156,19782.0
2024-06-28 11:20:00,78.78,78.9,78.77,78.87,29336.0,78.5455,78.6652,78.5356,78.6353,29336.0
2024-06-28 11:25:00,78.86,78.86,78.67,78.77,15985.0,78.6253,78.6253,78.4359,78.5356,15985.0
2024-06-28 11:30:00,78.76,78.79,78.73,78.76,8318.0,78.5256,78.5555,78.4957,78.5256,8318.0
2024-06-28 11:35:00,78.76,78.76,78.55,78.58,18345.0,78.5256,78.5256,78.3162,78.3461,18345.0
2024-06-28 11:40:00,78.59,78.6,78.45,78.5,31141.0,78.3561,78.3661,78.2165,78.2664,31141.0
2024-06-28 11:45:00,78.51,78.53,78.42,78.47,8265.0,78.2763,78.2963,78.1866,78.2365,8265.0
2024-06-28 11:50:00,78.47,78.55,78.44,78.53,10187.0,78.2365,78.3162,78.2066,78.2963,10187.0
2024-06-28 11:55:00,78.51,78.52,78.46,78.5,6662.0,78.2763,78.2863,78.2265,78.2664,6662.0
2024-06-28 12:00:00,78.49,78.54,78.48,78.5,21397.0,78.2564,78.3063,78.2464,78.2664,21397.0
2024-06-28 12:05:00,78.5,78.63,78.37,78.48,141558.0,78.2664,78.396,78.1368,78.2464,141558.0
2024-06-28 12:10:00,78.48,78.52,78.35,78.5,5813.0,78.2464,78.2863,78.1168,78.2664,5813.0
2024-06-28 12:15:00,78.5,78.52,78.31,78.42,9582.0,78.2664,78.2863,78.0769,78.1866,9582.0
2024-06-28 12:20:00,78.43,78.43,78.28,78.31,14060.0,78.1966,78.1966,78.047,78.0769,14060.0
2024-06-28 12:25:00,78.31,78.36,78.27,78.32,20685.0,78.0769,78.1268,78.0371,78.0869,20685.0
2024-06-28 12:30:00,78.31,78.35,78.11,78.22,29744.0,78.0769,78.1168,77.8775,77.9872,29744.0
2024-06-28 12:35:00,78.19,78.26,78.09,78.15,11819.0,77.9573,78.0271,77.8576,77.9174,11819.0
2024-06-28 12:40:00,78.13,78.23,78.06,78.2,4913.0,77.8975,77.9972,77.8277,77.9673,4913.0
2024-06-28 12:45:00,78.23,78.26,78.15,78.19,11410.0,77.9972,78.0271,77.9174,77.9573,11410.0
2024-06-28 12:50:00,78.25,78.25,78.18,78.22,7583.0,78.0171,78.0171,77.9473,77.9872,7583.0
2024-06-28 12:55:00,78.23,78.27,78.2,78.25,12804.0,77.9972,78.0371,77.9673,78.0171,12804.0
2024-06-28 13:00:00,78.23,78.26,78.21,78.26,3990.0,77.9972,78.0271,77.9772,78.0271,3990.0
2024-06-28 13:05:00,78.25,78.36,78.24,78.35,18043.0,78.0171,78.1268,78.0071,78.1168,18043.0
2024-06-28 13:10:00,78.36,78.42,78.33,78.41,6222.0,78.1268,78.1866,78.0969,78.1766,6222.0
2024-06-28 13:15:00,78.41,78.41,78.34,78.34,4914.0,78.1766,78.1766,78.1069,78.1069,4914.0
2024-06-28 13:20:00,78.34,78.35,78.22,78.25,14680.0,78.1069,78.1168,77.9872,78.0171,14680.0
2024-06-28 13:25:00,78.23,78.23,78.08,78.1,7675.0,77.9972,77.9972,77.8476,77.8676,7675.0
2024-06-28 13:30:00,78.07,78.07,77.63,77.63,30731.0,77.8377,77.8377,77.399,77.399,30731.0
2024-06-28 13:35:00,77.63,77.69,77.55,77.62,76292.0,77.399,77.4588,77.3192,77.389,76292.0
2024-06-28 13:40:00,77.62,77.67,77.44,77.45,26745.0,77.389,77.4388,77.2095,77.2195,26745.0
2024-06-28 13:45:00,77.44,77.49,77.38,77.46,36259.0,77.2095,77.2594,77.1497,77.2295,36259.0
2024-06-28 13:50:00,77.49,77.51,77.43,77.48,24178.0,77.2594,77.2793,77.1996,77.2494,24178.0
2024-06-28 13:55:00,77.48,77.57,77.48,77.57,29231.0,77.2494,77.3391,77.2494,77.3391,29231.0
2024-06-28 14:00:00,77.57,77.72,77.56,77.64,49886.0,77.3391,77.4887,77.3292,77.4089,49886.0
2024-06-28 14:05:00,77.65,77.72,77.63,77.68,22504.0,77.4189,77.4887,77.399,77.4488,22504.0
2024-06-28 14:10:00,77.67,77.78,77.6,77.75,18505.0,77.4388,77.5485,77.3691,77.5186,18505.0
2024-06-28 14:15:00,77.75,77.82,77.6,77.6,13224.0,77.5186,77.5884,77.3691,77.3691,13224.0
2024-06-28 14:20:00,77.6,77.6,77.45,77.5,22580.0,77.3691,77.3691,77.2195,77.2694,22580.0
2024-06-28 14:25:00,77.53,77.55,77.5,77.51,20787.0,77.2993,77.3192,77.2694,77.2793,20787.0
2024-06-28 14:30:00,77.51,77.53,77.49,77.51,10953.0,77.2793,77.2993,77.2594,77.2793,10953.0
2024-06-28 14:35:00,77.53,77.53,77.46,77.5,8101.0,77.2993,77.2993,77.2295,77.2694,8101.0
2024-06-28 14:40:00,77.51,77.54,77.32,77.32,38457.0,77.2793,77.3092,77.0899,77.0899,38457.0
2024-06-28 14:45:00,77.32,77.36,77.31,77.32,22563.0,77.0899,77.1298,77.0799,77.0899,22563.0
2024-06-28 14:50:00,77.33,77.4,77.19,77.4,91024.0,77.0999,77.1696,76.9603,77.1696,91024.0
2024-06-28 14:55:00,77.44,77.55,77.36,77.5,22172.0,77.2095,77.3192,77.1298,77.2694,22172.0
2024-06-28 15:00:00,77.49,77.54,77.25,77.3,28746.0,77.2594,77.3092,77.0201,77.0699,28746.0
2024-06-28 15:05:00,77.3,77.36,77.28,77.31,36325.0,77.0699,77.1298,77.05,77.0799,36325.0
2024-06-28 15:10:00,77.32,77.37,77.27,77.31,20160.0,77.0899,77.1397,77.04,77.0799,20160.0
2024-06-28 15:15:00,77.34,77.46,77.3,77.4,25904.0,77.1098,77.2295,77.0699,77.1696,25904.0
2024-06-28 15:20:00,77.4,77.41,77.3,77.31,25436.0,77.1696,77.1796,77.0699,77.0799,25436.0
2024-06-28 15:25:00,77.31,77.31,77.23,77.25,34791.0,77.0799,77.0799,77.0002,77.0201,34791.0
2024-06-28 15:30:00,77.25,77.29,76.83,76.98,158611.0,77.0201,77.06,76.6013,76.7509,158611.0
2024-06-28 15:35:00,77.0,77.33,77.0,77.33,21557.0,76.7708,77.0999,76.7708,77.0999,21557.0
2024-06-28 15:40:00,77.33,77.39,77.23,77.24,37856.0,77.0999,77.1597,77.0002,77.0101,37856.0
2024-06-28 15:45:00,77.25,77.34,77.17,77.27,71039.0,77.0201,77.1098,76.9403,77.04,71039.0
2024-06-28 15:50:00,77.71,77.71,77.27,77.65,96099.0,77.4787,77.4787,77.04,77.4189,96099.0
2024-06-28 15:55:00,77.65,77.71,77.44,77.66,280038.0,77.4189,77.4787,77.2095,77.4289,280038.0
2024-07-01 09:30:00,78.75,78.96,78.56,78.57,57965.0,78.5156,78.725,78.3262,78.3362,57965.0
2024-07-01 09:35:00,78.51,78.7,78.34,78.52,10469.0,78.2763,78.4658,78.1069,78.2863,10469.0
2024-07-01 09:40:00,78.5,78.5,78.18,78.2,12725.0,78.2664,78.2664,77.9473,77.9673,12725.0
2024-07-01 09:45:00,78.2,78.22,77.91,77.99,9897.0,77.9673,77.9872,77.6781,77.7579,9897.0
2024-07-01 09:50:00,77.96,78.12,77.91,78.05,6854.0,77.728,77.8875,77.6781,77.8177,6854.0
2024-07-01 09:55:00,78.06,78.46,78.06,78.38,16586.0,77.8277,78.2265,77.8277,78.1467,16586.0
2024-07-01 10:00:00,78.42,78.72,78.12,78.12,18862.0,78.1866,78.4857,77.8875,77.8875,18862.0
2024-07-01 10:05:00,78.12,78.17,77.98,78.02,6493.0,77.8875,77.9374,77.7479,77.7878,6493.0
2024-07-01 10:10:00,77.92,77.92,77.46,77.46,15817.0,77.6881,77.6881,77.2295,77.2295,15817.0
2024-07-01 10:15:00,77.47,77.64,77.4,77.54,27398.0,77.2394,77.4089,77.1696,77.3092,27398.0
2024-07-01 10:20:00,77.52,77.53,77.26,77.44,7796.0,77.2893,77.2993,77.0301,77.2095,7796.0
2024-07-01 10:25:00,77.5,77.5,77.33,77.46,4003.0,77.2694,77.2694,77.0999,77.2295,4003.0
2024-07-01 10:30:00,77.42,77.44,77.2,77.34,4198.0,77.1896,77.2095,76.9702,77.1098,4198.0
2024-07-01 10:35:00,77.22,77.31,77.2,77.21,35293.0,76.9902,77.0799,76.9702,76.9802,35293.0
2024-07-01 10:40:00,77.18,77.28,77.14,77.22,14491.0,76.9503,77.05,76.9104,76.9902,14491.0
2024-07-01 10:45:00,77.23,77.26,77.08,77.14,8751.0,77.0002,77.0301,76.8506,76.9104,8751.0
2024-07-01 10:50:00,77.12,77.31,77.1,77.2,33918.0,76.8905,77.0799,76.8705,76.9702,33918.0
2024-07-01 10:55:00,77.21,77.27,77.15,77.18,6803.0,76.9802,77.04,76.9204,76.9503,6803.0
2024-07-01 11:00:00,77.19,77.22,77.13,77.22,8125.0,76.9603,76.9902,76.9005,76.9902,8125.0
2024-07-01 11:05:00,77.23,77.36,77.2,77.3,13081.0,77.0002,77.1298,76.9702,77.0699,13081.0
2024-07-01 11:10:00,77.31,77.5,77.28,77.48,31811.0,77.0799,77.2694,77.05,77.2494,31811.0
2024-07-01 11:15:00,77.46,77.46,77.3,77.31,12939.0,77.2295,77.2295,77.0699,77.0799,12939.0
2024-07-01 11:20:00,77.33,77.37,77.31,77.35,9301.0,77.0999,77.1397,77.0799,77.1198,9301.0
2024-07-01 11:25:00,77.4,77.52,77.4,77.48,4420.0,77.1696,77.2893,77.1696,77.2494,4420.0
2024-07-01 11:30:00,77.49,77.49,77.45,77.48,5901.0,77.2594,77.2594,77.2195,77.2494,5901.0
2024-07-01 11:35:00,77.47,77.47,77.32,77.34,8617.0,77.2394,77.2394,77.0899,77.1098,8617.0
2024-07-01 11:40:00,77.34,77.39,77.31,77.34,13912.0,77.1098,77.1597,77.0799,77.1098,13912.0
2024-07-01 11:45:00,77.36,77.43,77.36,77.39,5822.0,77.1298,77.1996,77.1298,77.1597,5822.0
2024-07-01 11:50:00,77.39,77.45,77.37,77.45,5208.0,77.1597,77.2195,77.1397,77.2195,5208.0
2024-07-01 11:55:00,77.45,77.48,77.41,77.47,9961.0,77.2195,77.2494,77.1796,77.2394,9961.0
2024-07-01 12:00:00,77.46,77.47,77.35,77.36,3748.0,77.2295,77.2394,77.1198,77.1298,3748.0
2024-07-01 12:05:00,77.36,77.45,77.35,77.44,21650.0,77.1298,77.2195,77.1198,77.2095,21650.0
2024-07-01 12:10:00,77.44,77.44,77.38,77.39,20295.0,77.2095,77.2095,77.1497,77.1597,20295.0
2024-07-01 12:15:00,77.41,77.46,77.37,77.39,23020.0,77.1796,77.2295,77.1397,77.1597,23020.0
2024-07-01 12:20:00,77.39,77.43,77.35,77.39,14559.0,77.1597,77.1996,77.1198,77.1597,14559.0
2024-07-01 12:25:00,77.39,77.46,77.36,77.4,16911.0,77.1597,77.2295,77.1298,77.1696,16911.0
2024-07-01 12:30:00,77.38,77.39,77.28,77.37,8461.0,77.1497,77.1597,77.05,77.1397,8461.0
2024-07-01 12:35:00,77.39,77.46,77.39,77.43,14249.0,77.1597,77.2295,77.1597,77.1996,14249.0
2024-07-01 12:40:00,77.44,77.52,77.42,77.49,12827.0,77.2095,77.2893,77.1896,77.2594,12827.0
2024-07-01 12:45:00,77.5,77.51,77.35,77.39,11899.0,77.2694,77.2793,77.1198,77.1597,11899.0
2024-07-01 12:50:00,77.36,77.42,77.33,77.4,21600.0,77.1298,77.1896,77.0999,77.1696,21600.0
2024-07-01 12:55:00,77.4,77.42,77.38,77.4,11942.0,77.1696,77.1896,77.1497,77.1696,11942.0
2024-07-01 13:00:00,77.38,77.42,77.36,77.41,7278.0,77.1497,77.1896,77.1298,77.1796,7278.0
2024-07-01 13:05:00,77.38,77.46,77.38,77.44,8493.0,77.1497,77.2295,77.1497,77.2095,8493.0
2024-07-01 13:10:00,77.44,77.45,77.38,77.39,7184.0,77.2095,77.2195,77.1497,77.1597,7184.0
2024-07-01 13:15:00,77.39,77.42,77.37,77.4,14005.0,77.1597,77.1896,77.1397,77.1696,14005.0
2024-07-01 13:20:00,77.41,77.45,77.35,77.41,83248.0,77.1796,77.2195,77.1198,77.1796,83248.0
2024-07-01 13:25:00,77.41,77.46,77.38,77.43,23383.0,77.1796,77.2295,77.1497,77.1996,23383.0
2024-07-01 13:30:00,77.42,77.47,77.4,77.44,14730.0,77.1896,77.2394,77.1696,77.2095,14730.0
2024-07-01 13:35:00,77.45,77.48,77.42,77.42,35331.0,77.2195,77.2494,77.1896,77.1896,35331.0
2024-07-01 13:40:00,77.42,77.47,77.39,77.47,9889.0,77.1896,77.2394,77.1597,77.2394,9889.0
2024-07-01 13:45:00,77.47,77.47,77.39,77.39,14914.0,77.2394,77.2394,77.1597,77.1597,14914.0
2024-07-01 13:50:00,77.37,77.41,77.33,77.39,5355.0,77.1397,77.1796,77.0999,77.1597,5355.0
2024-07-01 13:55:00,77.37,77.38,77.28,77.33,5209.0,77.1397,77.1497,77.05,77.0999,5209.0
2024-07-01 14:00:00,77.36,77.4,77.32,77.4,6788.0,77.1298,77.1696,77.0899,77.1696,6788.0
2024-07-01 14:05:00,77.39,77.42,77.38,77.39,5491.0,77.1597,77.1896,77.1497,77.1597,5491.0
2024-07-01 14:10:00,77.39,77.41,77.38,77.4,8512.0,77.1597,77.1796,77.1497,77.1696,8512.0
2024-07-01 14:15:00,77.38,77.44,77.37,77.44,9669.0,77.1497,77.2095,77.1397,77.2095,9669.0
2024-07-01 14:20:00,77.42,77.43,77.36,77.37,6051.0,77.1896,77.1996,77.1298,77.1397,6051.0
2024-07-01 14:25:00,77.37,77.38,77.28,77.28,6623.0,77.1397,77.1497,77.05,77.05,6623.0
2024-07-01 14:30:00,77.3,77.31,77.25,77.3,7359.0,77.0699,77.0799,77.0201,77.0699,7359.0
2024-07-01 14:35:00,77.29,77.32,77.28,77.31,3664.0,77.06,77.0899,77.05,77.0799,3664.0
2024-07-01 14:40:00,77.32,77.35,77.31,77.31,4709.0,77.0899,77.1198,77.0799,77.0799,4709.0
2024-07-01 14:45:00,77.32,77.32,77.2,77.22,8554.0,77.0899,77.0899,76.9702,76.9902,8554.0
2024-07-01 14:50:00,77.23,77.24,77.17,77.24,13293.0,77.0002,77.0101,76.9403,77.0101,13293.0
2024-07-01 14:55:00,77.21,77.25,77.18,77.18,7042.0,76.9802,77.0201,76.9503,76.9503,7042.0
2024-07-01 15:00:00,77.19,77.2,77.12,77.12,14547.0,76.9603,76.9702,76.8905,76.8905,14547.0
2024-07-01 15:05:00,77.13,77.15,77.11,77.14,8612.0,76.9005,76.9204,76.8805,76.9104,8612.0
2024-07-01 15:10:00,77.14,77.22,77.03,77.03,48690.0,76.9104,76.9902,76.8008,76.8008,48690.0
2024-07-01 15:15:00,77.04,77.07,76.98,77.0,18748.0,76.8107,76.8406,76.7509,76.7708,18748.0
2024-07-01 15:20:00,77.01,77.02,76.99,76.99,12140.0,76.7808,76.7908,76.7609,76.7609,12140.0
2024-07-01 15:25:00,77.0,77.0,76.92,76.99,11924.0,76.7708,76.7708,76.6911,76.7609,11924.0
2024-07-01 15:30:00,76.99,77.13,76.96,77.13,50919.0,76.7609,76.9005,76.731,76.9005,50919.0
2024-07-01 15:35:00,77.16,77.2,76.99,77.01,25969.0,76.9304,76.9702,76.7609,76.7808,25969.0
2024-07-01 15:40:00,77.03,77.05,76.98,77.02,32323.0,76.8008,76.8207,76.7509,76.7908,32323.0
2024-07-01 15:45:00,77.02,77.05,76.98,76.99,28606.0,76.7908,76.8207,76.7509,76.7609,28606.0
2024-07-01 15:50:00,77.0,77.36,76.98,77.28,466510.0,76.7708,77.1298,76.7509,77.05,466510.0
2024-07-01 15:55:00,77.27,77.33,77.17,77.31,183494.0,77.04,77.0999,76.9403,77.0799,183494.0
2024-07-02 09:30:00,77.06,77.35,76.85,77.34,28186.0,76.8307,77.1198,76.6213,77.1098,28186.0
2024-07-02 09:35:00,77.33,77.75,77.07,77.68,26715.0,77.0999,77.5186,76.8406,77.4488,26715.0
2024-07-02 09:40:00,77.63,77.74,77.51,77.59,11693.0,77.399,77.5086,77.2793,77.3591,11693.0
2024-07-02 09:45:00,77.61,77.88,77.6,77.82,42635.0,77.379,77.6482,77.3691,77.5884,42635.0
2024-07-02 09:50:00,77.81,78.01,77.75,77.94,46974.0,77.5784,77.7778,77.5186,77.708,46974.0
2024-07-02 09:55:00,77.9,77.94,77.72,77.83,18628.0,77.6682,77.708,77.4887,77.5984,18628.0
2024-07-02 10:00:00,77.82,78.15,77.74,78.13,20069.0,77.5884,77.9174,77.5086,77.8975,20069.0
2024-07-02 10:05:00,78.13,78.24,78.06,78.06,27495.0,77.8975,78.0071,77.8277,77.8277,27495.0
2024-07-02 10:10:00,78.03,78.27,77.96,78.22,47541.0,77.7978,78.0371,77.728,77.9872,47541.0
2024-07-02 10:15:00,78.22,78.23,78.11,78.19,15935.0,77.9872,77.9972,77.8775,77.9573,15935.0
2024-07-02 10:20:00,78.19,78.29,78.15,78.29,26231.0,77.9573,78.057,77.9174,78.057,26231.0
2024-07-02 10:25:00,78.25,78.35,78.2,78.24,19663.0,78.0171,78.1168,77.9673,78.0071,19663.0
2024-07-02 10:30:00,78.24,78.33,78.17,78.18,6373.0,78.0071,78.0969,77.9374,77.9473,6373.0
2024-07-02 10:35:00,78.1,78.26,78.04,78.22,21983.0,77.8676,78.0271,77.8077,77.9872,21983.0
2024-07-02 10:40:00,78.22,78.27,78.05,78.06,7111.0,77.9872,78.0371,77.8177,77.8277,7111.0
2024-07-02 10:45:00,78.03,78.2,78.02,78.11,18772.0,77.7978,77.9673,77.7878,77.8775,18772.0
2024-07-02 10:50:00,78.14,78.14,77.83,77.87,13380.0,77.9074,77.9074,77.5984,77.6383,13380.0
2024-07-02 10:55:00,77.89,78.1,77.89,78.06,9985.0,77.6582,77.8676,77.6582,77.8277,9985.0
2024-07-02 11:00:00,78.06,78.13,78.05,78.06,6617.0,77.8277,77.8975,77.8177,77.8277,6617.0
2024-07-02 11:05:00,78.04,78.09,78.0,78.02,6122.0,77.8077,77.8576,77.7679,77.7878,6122.0
2024-07-02 11:10:00,78.02,78.06,78.0,78.03,6811.0,77.7878,77.8277,77.7679,77.7978,6811.0
2024-07-02 11:15:00,78.01,78.03,77.99,78.0,9345.0,77.7778,77.7978,77.7579,77.7679,9345.0
2024-07-02 11:20:00,78.0,78.16,77.98,78.15,8959.0,77.7679,77.9274,77.7479,77.9174,8959.0
2024-07-02 11:25:00,78.18,78.21,78.01,78.09,14367.0,77.9473,77.9772,77.7778,77.8576,14367.0
2024-07-02 11:30:00,78.11,78.28,78.11,78.22,12921.0,77.8775,78.047,77.8775,77.9872,12921.0
2024-07-02 11:35:00,78.23,78.32,78.23,78.28,3340.0,77.9972,78.0869,77.9972,78.047,3340.0
2024-07-02 11:40:00,78.33,78.33,78.27,78.28,5831.0,78.0969,78.0969,78.0371,78.047,5831.0
2024-07-02 11:45:00,78.28,78.33,78.26,78.32,8440.0,78.047,78.0969,78.0271,78.0869,8440.0
2024-07-02 11:50:00,78.31,78.33,78.24,78.24,6808.0,78.0769,78.0969,78.0071,78.0071,6808.0
2024-07-02 11:55:00,78.23,78.24,78.2,78.23,4198.0,77.9972,78.0071,77.9673,77.9972,4198.0
2024-07-02 12:00:00,78.21,78.25,78.16,78.24,4612.0,77.9772,78.0171,77.9274,78.0071,4612.0
2024-07-02 12:05:00,78.24,78.25,78.13,78.13,2388.0,78.0071,78.0171,77.8975,77.8975,2388.0
2024-07-02 12:10:00,78.1,78.12,78.02,78.09,8507.0,77.8676,77.8875,77.7878,77.8576,8507.0
2024-07-02 12:15:00,78.11,78.11,78.0,78.01,6339.0,77.8775,77.8775,77.7679,77.7778,6339.0
2024-07-02 12:20:00,78.02,78.1,78.01,78.09,5016.0,77.7878,77.8676,77.7778,77.8576,5016.0
2024-07-02 12:25:00,78.09,78.09,78.0,78.02,6398.0,77.8576,77.8576,77.7679,77.7878,6398.0
2024-07-02 12:30:00,78.02,78.06,78.0,78.06,2684.0,77.7878,77.8277,77.7679,77.8277,2684.0
2024-07-02 12:35:00,78.04,78.11,78.04,78.05,7961.0,77.8077,77.8775,77.8077,77.8177,7961.0
2024-07-02 12:40:00,78.02,78.03,78.0,78.02,5341.0,77.7878,77.7978,77.7679,77.7878,5341.0
2024-07-02 12:45:00,78.02,78.07,77.98,78.07,8136.0,77.7878,77.8377,77.7479,77.8377,8136.0
2024-07-02 12:50:00,78.05,78.11,78.05,78.07,5299.0,77.8177,77.8775,77.8177,77.8377,5299.0
2024-07-02 12:55:00,78.09,78.11,78.04,78.07,3686.0,77.8576,77.8775,77.8077,77.8377,3686.0
2024-07-02 13:00:00,78.07,78.21,78.07,78.21,3642.0,77.8377,77.9772,77.8377,77.9772,3642.0
2024-07-02 13:05:00,78.19,78.32,78.19,78.32,5512.0,77.9573,78.0869,77.9573,78.0869,5512.0
2024-07-02 13:10:00,78.33,78.35,78.19,78.21,8726.0,78.0969,78.1168,77.9573,77.9772,8726.0
2024-07-02 13:15:00,78.24,78.26,78.22,78.23,4003.0,78.0071,78.0271,77.9872,77.9972,4003.0
2024-07-02 13:20:00,78.25,78.27,78.23,78.24,3419.0,78.0171,78.0371,77.9972,78.0071,3419.0
2024-07-02 13:25:00,78.25,78.33,78.24,78.27,18635.0,78.0171,78.0969,78.0071,78.0371,18635.0
2024-07-02 13:30:00,78.26,78.26,78.16,78.23,3404.0,78.0271,78.0271,77.9274,77.9972,3404.0
2024-07-02 13:35:00,78.23,78.31,78.21,78.31,3591.0,77.9972,78.0769,77.9772,78.0769,3591.0
2024-07-02 13:40:00,78.3,78.32,78.19,78.29,8769.0,78.067,78.0869,77.9573,78.057,8769.0
2024-07-02 13:45:00,78.3,78.38,78.27,78.38,2406.0,78.067,78.1467,78.0371,78.1467,2406.0
2024-07-02 13:50:00,78.39,78.46,78.32,78.37,15436.0,78.1567,78.2265,78.0869,78.1368,15436.0
2024-07-02 13:55:00,78.36,78.38,78.34,78.34,6882.0,78.1268,78.1467,78.1069,78.1069,6882.0
2024-07-02 14:00:00,78.34,78.38,78.33,78.38,4896.0,78.1069,78.1467,78.0969,78.1467,4896.0
2024-07-02 14:05:00,78.38,78.43,78.37,78.41,8243.0,78.1467,78.1966,78.1368,78.1766,8243.0
2024-07-02 14:10:00,78.43,78.43,78.39,78.42,7961.0,78.1966,78.1966,78.1567,78.1866,7961.0
2024-07-02 14:15:00,78.41,78.42,78.37,78.38,12961.0,78.1766,78.1866,78.1368,78.1467,12961.0
2024-07-02 14:20:00,78.39,78.46,78.38,78.46,7776.0,78.1567,78.2265,78.1467,78.2265,7776.0
2024-07-02 14:25:00,78.46,78.49,78.38,78.38,10552.0,78.2265,78.2564,78.1467,78.1467,10552.0
2024-07-02 14:30:00,78.37,78.38,78.34,78.34,6124.0,78.1368,78.1467,78.1069,78.1069,6124.0
2024-07-02 14:35:00,78.34,78.34,78.27,78.32,8376.0,78.1069,78.1069,78.0371,78.0869,8376.0
2024-07-02 14:40:00,78.32,78.33,78.3,78.33,17573.0,78.0869,78.0969,78.067,78.0969,17573.0
2024-07-02 14:45:00,78.33,78.35,78.29,78.34,13038.0,78.0969,78.1168,78.057,78.1069,13038.0
2024-07-02 14:50:00,78.34,78.44,78.34,78.44,9021.0,78.1069,78.2066,78.1069,78.2066,9021.0
2024-07-02 14:55:00,78.44,78.46,78.36,78.38,15806.0,78.2066,78.2265,78.1268,78.1467,15806.0
2024-07-02 15:00:00,78.39,78.41,78.28,78.31,10263.0,78.1567,78.1766,78.047,78.0769,10263.0
2024-07-02 15:05:00,78.3,78.33,78.28,78.31,10740.0,78.067,78.0969,78.047,78.0769,10740.0
2024-07-02 15:10:00,78.32,78.34,78.28,78.33,12192.0,78.0869,78.1069,78.047,78.0969,12192.0
2024-07-02 15:15:00,78.33,78.35,78.25,78.34,12425.0,78.0969,78.1168,78.0171,78.1069,12425.0
2024-07-02 15:20:00,78.34,78.39,78.33,78.38,13003.0,78.1069,78.1567,78.0969,78.1467,13003.0
2024-07-02 15:25:00,78.39,78.39,78.29,78.32,17068.0,78.1567,78.1567,78.057,78.0869,17068.0
2024-07-02 15:30:00,78.32,78.36,78.27,78.32,17783.0,78.0869,78.1268,78.0371,78.0869,17783.0
2024-07-02 15:35:00,78.32,78.37,78.28,78.33,19887.0,78.0869,78.1368,78.047,78.0969,19887.0
2024-07-02 15:40:00,78.33,78.37,78.25,78.25,25349.0,78.0969,78.1368,78.0171,78.0171,25349.0
2024-07-02 15:45:00,78.26,78.26,78.1,78.11,28048.0,78.0271,78.0271,77.8676,77.8775,28048.0
2024-07-02 15:50:00,78.08,78.16,78.02,78.1,57313.0,77.8476,77.9274,77.7878,77.8676,57313.0
2024-07-02 15:55:00,78.1,78.18,78.04,78.08,217199.0,77.8676,77.9473,77.8077,77.8476,217199.0
2024-07-03 09:30:00,78.5,78.64,78.3,78.37,25750.0,78.2664,78.406,78.067,78.1368,25750.0
2024-07-03 09:35:00,78.64,78.64,78.22,78.34,8377.0,78.406,78.406,77.9872,78.1069,8377.0
2024-07-03 09:40:00,78.3,78.35,78.0,78.31,9802.0,78.067,78.1168,77.7679,78.0769,9802.0
2024-07-03 09:45:00,78.32,78.6,78.27,78.51,10019.0,78.0869,78.3661,78.0371,78.2763,10019.0
2024-07-03 09:50:00,78.44,78.51,78.39,78.48,8467.0,78.2066,78.2763,78.1567,78.2464,8467.0
2024-07-03 09:55:00,78.51,78.75,78.48,78.66,11522.0,78.2763,78.5156,78.2464,78.4259,11522.0
2024-07-03 10:00:00,78.73,78.75,78.5,78.56,9556.0,78.4957,78.5156,78.2664,78.3262,9556.0
2024-07-03 10:05:00,78.56,78.71,78.48,78.6,19321.0,78.3262,78.4758,78.2464,78.3661,19321.0
2024-07-03 10:10:00,78.65,79.2,78.61,79.02,11657.0,78.4159,78.9643,78.376,78.7848,11657.0
2024-07-03 10:15:00,79.02,79.16,78.9,78.95,46524.0,78.7848,78.9244,78.6652,78.715,46524.0
2024-07-03 10:20:00,78.98,79.12,78.95,79.01,19684.0,78.7449,78.8845,78.715,78.7749,19684.0
2024-07-03 10:25:00,79.02,79.09,78.99,79.04,32164.0,78.7848,78.8546,78.7549,78.8048,32164.0
2024-07-03 10:30:00,79.01,79.14,78.98,79.07,18276.0,78.7749,78.9045,78.7449,78.8347,18276.0
2024-07-03 10:35:00,79.08,79.16,78.99,79.07,19177.0,78.8446,78.9244,78.7549,78.8347,19177.0
2024-07-03 10:40:00,79.07,79.07,78.94,79.03,16195.0,78.8347,78.8347,78.7051,78.7948,16195.0
2024-07-03 10:45:00,79.01,79.02,78.91,78.97,12933.0,78.7749,78.7848,78.6752,78.735,12933.0
2024-07-03 10:50:00,78.99,79.13,78.95,79.0,21934.0,78.7549,78.8945,78.715,78.7649,21934.0
2024-07-03 10:55:00,78.99,79.07,78.99,79.06,13956.0,78.7549,78.8347,78.7549,78.8247,13956.0
2024-07-03 11:00:00,79.04,79.08,78.98,79.05,17820.0,78.8048,78.8446,78.7449,78.8147,17820.0
2024-07-03 11:05:00,79.05,79.12,79.04,79.09,16043.0,78.8147,78.8845,78.8048,78.8546,16043.0
2024-07-03 11:10:00,79.09,79.12,78.96,79.03,21423.0,78.8546,78.8845,78.725,78.7948,21423.0
2024-07-03 11:15:00,79.04,79.1,78.98,79.09,13399.0,78.8048,78.8646,78.7449,78.8546,13399.0
2024-07-03 11:20:00,79.11,79.14,79.03,79.07,14153.0,78.8746,78.9045,78.7948,78.8347,14153.0
2024-07-03 11:25:00,79.06,79.12,79.03,79.05,16460.0,78.8247,78.8845,78.7948,78.8147,16460.0
2024-07-03 11:30:00,79.03,79.15,79.03,79.09,8374.0,78.7948,78.9144,78.7948,78.8546,8374.0
2024-07-03 11:35:00,79.11,79.12,79.02,79.04,19270.0,78.8746,78.8845,78.7848,78.8048,19270.0
2024-07-03 11:40:00,79.07,79.08,78.98,78.98,20283.0,78.8347,78.8446,78.7449,78.7449,20283.0
2024-07-03 11:45:00,79.0,79.06,78.98,79.06,10852.0,78.7649,78.8247,78.7449,78.8247,10852.0
2024-07-03 11:50:00,79.07,79.15,79.07,79.12,10388.0,78.8347,78.9144,78.8347,78.8845,10388.0
2024-07-03 11:55:00,79.13,79.13,79.05,79.09,31502.0,78.8945,78.8945,78.8147,78.8546,31502.0
2024-07-03 12:00:00,79.09,79.37,79.08,79.37,25404.0,78.8546,79.1338,78.8446,79.1338,25404.0
2024-07-03 12:05:00,79.37,79.46,79.34,79.46,9086.0,79.1338,79.2235,79.1039,79.2235,9086.0
2024-07-03 12:10:00,79.43,79.43,79.29,79.36,12552.0,79.1936,79.1936,79.054,79.1238,12552.0
2024-07-03 12:15:00,79.36,79.36,79.2,79.22,11534.0,79.1238,79.1238,78.9643,78.9842,11534.0
2024-07-03 12:20:00,79.2,79.23,79.13,79.2,10176.0,78.9643,78.9942,78.8945,78.9643,10176.0
2024-07-03 12:25:00,79.2,79.27,79.19,79.21,12536.0,78.9643,79.0341,78.9543,78.9743,12536.0
2024-07-03 12:30:00,79.2,79.22,79.15,79.17,13463.0,78.9643,78.9842,78.9144,78.9344,13463.0
2024-07-03 12:35:00,79.17,79.29,79.14,79.27,17864.0,78.9344,79.054,78.9045,79.0341,17864.0
2024-07-03 12:40:00,79.26,79.3,79.21,79.25,56906.0,79.0241,79.064,78.9743,79.0141,56906.0
2024-07-03 12:45:00,79.25,79.33,79.24,79.26,23291.0,79.0141,79.0939,79.0042,79.0241,23291.0
2024-07-03 12:50:00,79.27,79.43,79.26,79.36,33073.0,79.0341,79.1936,79.0241,79.1238,33073.0
2024-07-03 12:55:00,79.36,79.45,79.27,79.33,85535.0,79.1238,79.2135,79.0341,79.0939,85535.0
2024-07-05 09:30:00,79.46,79.53,79.22,79.53,26330.0,79.2235,79.2933,78.9842,79.2933,26330.0
2024-07-05 09:35:00,79.4,79.54,79.35,79.48,14127.0,79.1637,79.3033,79.1138,79.2435,14127.0
2024-07-05 09:40:00,79.48,79.65,79.43,79.44,19642.0,79.2435,79.413,79.1936,79.2036,19642.0
2024-07-05 09:45:00,79.35,79.35,79.01,79.08,5141.0,79.1138,79.1138,78.7749,78.8446,5141.0
2024-07-05 09:50:00,79.05,79.29,79.05,79.19,9113.0,78.8147,79.054,78.8147,78.9543,9113.0
2024-07-05 09:55:00,79.2,79.22,79.04,79.06,4732.0,78.9643,78.9842,78.8048,78.8247,4732.0
2024-07-05 10:00:00,79.03,79.11,78.86,78.9,8820.0,78.7948,78.8746,78.6253,78.6652,8820.0
2024-07-05 10:05:00,78.94,78.94,78.72,78.73,8307.0,78.7051,78.7051,78.4857,78.4957,8307.0
2024-07-05 10:10:00,78.73,78.78,78.62,78.63,12254.0,78.4957,78.5455,78.386,78.396,12254.0
2024-07-05 10:15:00,78.63,78.63,78.29,78.39,12276.0,78.396,78.396,78.057,78.1567,12276.0
2024-07-05 10:20:00,78.35,78.44,78.34,78.4,10048.0,78.1168,78.2066,78.1069,78.1667,10048.0
2024-07-05 10:25:00,78.4,78.44,78.22,78.22,18810.0,78.1667,78.2066,77.9872,77.9872,18810.0
2024-07-05 10:30:00,78.25,78.46,78.22,78.36,5726.0,78.0171,78.2265,77.9872,78.1268,5726.0
2024-07-05 10:35:00,78.34,78.4,78.25,78.33,10213.0,78.1069,78.1667,78.0171,78.0969,10213.0
2024-07-05 10:40:00,78.33,78.47,78.29,78.4,3410.0,78.0969,78.2365,78.057,78.1667,3410.0
2024-07-05 10:45:00,78.41,78.48,78.37,78.39,5176.0,78.1766,78.2464,78.1368,78.1567,5176.0
2024-07-05 10:50:00,78.35,78.49,78.32,78.47,10917.0,78.1168,78.2564,78.0869,78.2365,10917.0
2024-07-05 10:55:00,78.5,78.5,78.36,78.39,2577.0,78.2664,78.2664,78.1268,78.1567,2577.0
2024-07-05 11:00:00,78.4,78.4,78.27,78.29,8687.0,78.1667,78.1667,78.0371,78.057,8687.0
2024-07-05 11:05:00,78.31,78.41,78.29,78.33,18207.0,78.0769,78.1766,78.057,78.0969,18207.0
2024-07-05 11:10:00,78.34,78.42,78.27,78.28,17897.0,78.1069,78.1866,78.0371,78.047,17897.0
2024-07-05 11:15:00,78.26,78.34,78.21,78.22,7614.0,78.0271,78.1069,77.9772,77.9872,7614.0
2024-07-05 11:20:00,78.2,78.28,78.19,78.25,5570.0,77.9673,78.047,77.9573,78.0171,5570.0
2024-07-05 11:25:00,78.26,78.31,78.23,78.31,5089.0,78.0271,78.0769,77.9972,78.0769,5089.0
2024-07-05 11:30:00,78.31,78.32,78.1,78.11,4709.0,78.0769,78.0869,77.8676,77.8775,4709.0
2024-07-05 11:35:00,78.09,78.13,78.08,78.12,5502.0,77.8576,77.8975,77.8476,77.8875,5502.0
2024-07-05 11:40:00,78.11,78.14,78.0,78.0,10018.0,77.8775,77.9074,77.7679,77.7679,10018.0
2024-07-05 11:45:00,78.03,78.12,78.02,78.08,11719.0,77.7978,77.8875,77.7878,77.8476,11719.0
2024-07-05 11:50:00,78.11,78.16,78.04,78.06,9050.0,77.8775,77.9274,77.8077,77.8277,9050.0
2024-07-05 11:55:00,78.06,78.16,78.05,78.09,8187.0,77.8277,77.9274,77.8177,77.8576,8187.0
2024-07-05 12:00:00,78.12,78.18,78.1,78.12,7956.0,77.8875,77.9473,77.8676,77.8875,7956.0
2024-07-05 12:05:00,78.13,78.15,78.09,78.13,7680.0,77.8975,77.9174,77.8576,77.8975,7680.0
2024-07-05 12:10:00,78.13,78.2,78.11,78.2,6563.0,77.8975,77.9673,77.8775,77.9673,6563.0
2024-07-05 12:15:00,78.25,78.26,78.15,78.17,4489.0,78.0171,78.0271,77.9174,77.9374,4489.0
2024-07-05 12:20:00,78.17,78.27,78.17,78.25,8519.0,77.9374,78.0371,77.9374,78.0171,8519.0
2024-07-05 12:25:00,78.25,78.25,78.21,78.21,7027.0,78.0171,78.0171,77.9772,77.9772,7027.0
2024-07-05 12:30:00,78.23,78.25,78.16,78.18,7234.0,77.9972,78.0171,77.9274,77.9473,7234.0
2024-07-05 12:35:00,78.19,78.2,78.12,78.14,10154.0,77.9573,77.9673,77.8875,77.9074,10154.0
2024-07-05 12:40:00,78.13,78.23,78.12,78.18,8119.0,77.8975,77.9972,77.8875,77.9473,8119.0
2024-07-05 12:45:00,78.17,78.21,78.15,78.2,4672.0,77.9374,77.9772,77.9174,77.9673,4672.0
2024-07-05 12:50:00,78.18,78.26,78.18,78.24,3534.0,77.9473,78.0271,77.9473,78.0071,3534.0
2024-07-05 12:55:00,78.26,78.28,78.21,78.26,5852.0,78.0271,78.047,77.9772,78.0271,5852.0
2024-07-05 13:00:00,78.26,78.26,78.16,78.24,23975.0,78.0271,78.0271,77.9274,78.0071,23975.0
2024-07-05 13:05:00,78.26,78.29,78.25,78.27,8330.0,78.0271,78.057,78.0171,78.0371,8330.0
2024-07-05 13:10:00,78.27,78.29,78.21,78.23,7135.0,78.0371,78.057,77.9772,77.9972,7135.0
2024-07-05 13:15:00,78.2,78.3,78.2,78.3,8033.0,77.9673,78.067,77.9673,78.067,8033.0
2024-07-05 13:20:00,78.28,78.35,78.25,78.3,7197.0,78.047,78.1168,78.0171,78.067,7197.0
2024-07-05 13:25:00,78.32,78.43,78.3,78.34,8133.0,78.0869,78.1966,78.067,78.1069,8133.0
2024-07-05 13:30:00,78.35,78.36,78.32,78.36,6005.0,78.1168,78.1268,78.0869,78.1268,6005.0
2024-07-05 13:35:00,78.36,78.46,78.35,78.44,7694.0,78.1268,78.2265,78.1168,78.2066,7694.0
2024-07-05 13:40:00,78.45,78.55,78.41,78.54,9330.0,78.2165,78.3162,78.1766,78.3063,9330.0
2024-07-05 13:45:00,78.56,78.61,78.54,78.54,10722.0,78.3262,78.376,78.3063,78.3063,10722.0
2024-07-05 13:50:00,78.54,78.56,78.51,78.54,11223.0,78.3063,78.3262,78.2763,78.3063,11223.0
2024-07-05 13:55:00,78.54,78.62,78.53,78.62,8547.0,78.3063,78.386,78.2963,78.386,8547.0
2024-07-05 14:00:00,78.63,78.64,78.52,78.52,4746.0,78.396,78.406,78.2863,78.2863,4746.0
2024-07-05 14:05:00,78.53,78.64,78.51,78.58,13620.0,78.2963,78.406,78.2763,78.3461,13620.0
2024-07-05 14:10:00,78.57,78.62,78.56,78.62,5163.0,78.3362,78.386,78.3262,78.386,5163.0
2024-07-05 14:15:00,78.62,78.67,78.53,78.59,17719.0,78.386,78.4359,78.2963,78.3561,17719.0
2024-07-05 14:20:00,78.57,78.61,78.47,78.48,14922.0,78.3362,78.376,78.2365,78.2464,14922.0
2024-07-05 14:25:00,78.47,78.56,78.47,78.56,7679.0,78.2365,78.3262,78.2365,78.3262,7679.0
2024-07-05 14:30:00,78.55,78.63,78.51,78.63,9357.0,78.3162,78.396,78.2763,78.396,9357.0
2024-07-05 14:35:00,78.61,78.61,78.55,78.55,11492.0,78.376,78.376,78.3162,78.3162,11492.0
2024-07-05 14:40:00,78.57,78.61,78.56,78.58,11026.0,78.3362,78.376,78.3262,78.3461,11026.0
2024-07-05 14:45:00,78.6,78.63,78.59,78.63,9146.0,78.3661,78.396,78.3561,78.396,9146.0
2024-07-05 14:50:00,78.65,78.65,78.57,78.57,9427.0,78.4159,78.4159,78.3362,78.3362,9427.0
2024-07-05 14:55:00,78.56,78.66,78.56,78.66,4572.0,78.3262,78.4259,78.3262,78.4259,4572.0
2024-07-05 15:00:00,78.66,78.72,78.62,78.72,8535.0,78.4259,78.4857,78.386,78.4857,8535.0
2024-07-05 15:05:00,78.72,78.72,78.63,78.67,7517.0,78.4857,78.4857,78.396,78.4359,7517.0
2024-07-05 15:10:00,78.67,78.68,78.66,78.68,5903.0,78.4359,78.4458,78.4259,78.4458,5903.0
2024-07-05 15:15:00,78.67,78.72,78.67,78.72,12197.0,78.4359,78.4857,78.4359,78.4857,12197.0
2024-07-05 15:20:00,78.71,78.75,78.71,78.75,10267.0,78.4758,78.5156,78.4758,78.5156,10267.0
2024-07-05 15:25:00,78.75,78.78,78.66,78.66,16964.0,78.5156,78.5455,78.4259,78.4259,16964.0
2024-07-05 15:30:00,78.67,78.7,78.64,78.68,8857.0,78.4359,78.4658,78.406,78.4458,8857.0
2024-07-05 15:35:00,78.67,78.73,78.67,78.7,20419.0,78.4359,78.4957,78.4359,78.4658,20419.0
2024-07-05 15:40:00,78.7,78.71,78.62,78.67,13333.0,78.4658,78.4758,78.386,78.4359,13333.0
2024-07-05 15:45:00,78.68,78.69,78.53,78.64,24603.0,78.4458,78.4558,78.2963,78.406,24603.0
2024-07-05 15:50:00,78.64,78.84,78.63,78.8,48928.0,78.406,78.6054,78.396,78.5655,48928.0
2024-07-05 15:55:00,78.79,78.9,78.68,78.8,157102.0,78.5555,78.6652,78.4458,78.5655,157102.0
2024-07-08 09:30:00,79.27,79.63,79.27,79.55,18359.0,79.0341,79.393,79.0341,79.3133,18359.0
2024-07-08 09:35:00,79.55,79.97,79.52,79.75,11420.0,79.3133,79.732,79.2833,79.5127,11420.0
2024-07-08 09:40:00,79.72,79.92,79.71,79.92,4655.0,79.4827,79.6821,79.4728,79.6821,4655.0
2024-07-08 09:45:00,79.84,79.88,79.73,79.87,7686.0,79.6024,79.6423,79.4927,79.6323,7686.0
2024-07-08 09:50:00,79.83,79.98,79.83,79.91,5930.0,79.5924,79.742,79.5924,79.6722,5930.0
2024-07-08 09:55:00,79.92,80.07,79.86,80.02,8002.0,79.6821,79.8317,79.6223,79.7819,8002.0
2024-07-08 10:00:00,79.97,80.02,79.84,79.84,18863.0,79.732,79.7819,79.6024,79.6024,18863.0
2024-07-08 10:05:00,79.83,79.92,79.66,79.77,24005.0,79.5924,79.6821,79.4229,79.5326,24005.0
2024-07-08 10:10:00,79.73,80.11,79.72,80.09,8774.0,79.4927,79.8716,79.4827,79.8516,8774.0
2024-07-08 10:15:00,80.1,80.12,79.89,79.9,55436.0,79.8616,79.8816,79.6522,79.6622,55436.0
2024-07-08 10:20:00,79.9,80.11,79.82,80.11,19369.0,79.6622,79.8716,79.5824,79.8716,19369.0
2024-07-08 10:25:00,80.13,80.36,80.13,80.2,14962.0,79.8915,80.1208,79.8915,79.9613,14962.0
2024-07-08 10:30:00,80.2,80.2,80.03,80.06,8547.0,79.9613,79.9613,79.7918,79.8217,8547.0
2024-07-08 10:35:00,80.07,80.15,80.03,80.11,6778.0,79.8317,79.9115,79.7918,79.8716,6778.0
2024-07-08 10:40:00,80.09,80.13,80.03,80.06,6241.0,79.8516,79.8915,79.7918,79.8217,6241.0
2024-07-08 10:45:00,80.06,80.17,80.06,80.12,7011.0,79.8217,79.9314,79.8217,79.8816,7011.0
2024-07-08 10:50:00,80.13,80.27,80.11,80.27,14044.0,79.8915,80.0311,79.8716,80.0311,14044.0
2024-07-08 10:55:00,80.27,80.35,80.21,80.22,13459.0,80.0311,80.1109,79.9713,79.9813,13459.0
2024-07-08 11:00:00,80.22,80.42,80.22,80.37,7764.0,79.9813,80.1807,79.9813,80.1308,7764.0
2024-07-08 11:05:00,80.37,80.43,80.35,80.39,6395.0,80.1308,80.1906,80.1109,80.1508,6395.0
2024-07-08 11:10:00,80.39,80.39,80.24,80.3,10949.0,80.1508,80.1508,80.0012,80.061,10949.0
2024-07-08 11:15:00,80.29,80.34,80.16,80.19,17942.0,80.051,80.1009,79.9214,79.9513,17942.0
2024-07-08 11:20:00,80.2,80.34,80.18,80.25,9786.0,79.9613,80.1009,79.9414,80.0112,9786.0
2024-07-08 11:25:00,80.26,80.34,80.23,80.31,7102.0,80.0211,80.1009,79.9912,80.071,7102.0
2024-07-08 11:30:00,80.32,80.37,80.27,80.27,7647.0,80.081,80.1308,80.0311,80.0311,7647.0
2024-07-08 11:35:00,80.25,80.29,80.2,80.25,10061.0,80.0112,80.051,79.9613,80.0112,10061.0
2024-07-08 11:40:00,80.25,80.31,80.23,80.28,9986.0,80.0112,80.071,79.9912,80.0411,9986.0
2024-07-08 11:45:00,80.29,80.3,80.19,80.28,15524.0,80.051,80.061,79.9513,80.0411,15524.0
2024-07-08 11:50:00,80.29,80.29,80.17,80.28,6286.0,80.051,80.051,79.9314,80.0411,6286.0
2024-07-08 11:55:00,80.28,80.3,80.18,80.23,19289.0,80.0411,80.061,79.9414,79.9912,19289.0
2024-07-08 12:00:00,80.25,80.27,80.15,80.25,18017.0,80.0112,80.0311,79.9115,80.0112,18017.0
2024-07-08 12:05:00,80.25,80.32,80.16,80.16,10978.0,80.0112,80.081,79.9214,79.9214,10978.0
2024-07-08 12:10:00,80.19,80.25,80.18,80.23,8622.0,79.9513,80.0112,79.9414,79.9912,8622.0
2024-07-08 12:15:00,80.23,80.3,80.19,80.27,8424.0,79.9912,80.061,79.9513,80.0311,8424.0
2024-07-08 12:20:00,80.29,80.29,80.14,80.23,9591.0,80.051,80.051,79.9015,79.9912,9591.0
2024-07-08 12:25:00,80.23,80.34,80.19,80.24,10748.0,79.9912,80.1009,79.9513,80.0012,10748.0
2024-07-08 12:30:00,80.23,80.27,80.19,80.27,6555.0,79.9912,80.0311,79.9513,80.0311,6555.0
2024-07-08 12:35:00,80.27,80.33,80.19,80.19,13338.0,80.0311,80.0909,79.9513,79.9513,13338.0
2024-07-08 12:40:00,80.19,80.29,80.18,80.2,15833.0,79.9513,80.051,79.9414,79.9613,15833.0
2024-07-08 12:45:00,80.2,80.25,80.19,80.23,9412.0,79.9613,80.0112,79.9513,79.9912,9412.0
2024-07-08 12:50:00,80.24,80.31,80.22,80.26,13580.0,80.0012,80.071,79.9813,80.0211,13580.0
2024-07-08 12:55:00,80.26,80.27,80.17,80.24,12196.0,80.0211,80.0311,79.9314,80.0012,12196.0
2024-07-08 13:00:00,80.24,80.26,80.18,80.25,9705.0,80.0012,80.0211,79.9414,80.0112,9705.0
2024-07-08 13:05:00,80.23,80.27,80.21,80.24,7752.0,79.9912,80.0311,79.9713,80.0012,7752.0
2024-07-08 13:10:00,80.25,80.29,80.22,80.29,10048.0,80.0112,80.051,79.9813,80.051,10048.0
2024-07-08 13:15:00,80.29,80.31,80.27,80.29,5135.0,80.051,80.071,80.0311,80.051,5135.0
2024-07-08 13:20:00,80.31,80.32,80.21,80.31,10272.0,80.071,80.081,79.9713,80.071,10272.0
2024-07-08 13:25:00,80.29,80.31,80.26,80.3,12282.0,80.051,80.071,80.0211,80.061,12282.0
2024-07-08 13:30:00,80.3,80.39,80.3,80.35,5558.0,80.061,80.1508,80.061,80.1109,5558.0
2024-07-08 13:35:00,80.36,80.41,80.35,80.35,11726.0,80.1208,80.1707,80.1109,80.1109,11726.0
2024-07-08 13:40:00,80.36,80.36,80.31,80.35,6642.0,80.1208,80.1208,80.071,80.1109,6642.0
2024-07-08 13:45:00,80.35,80.36,80.25,80.28,12659.0,80.1109,80.1208,80.0112,80.0411,12659.0
2024-07-08 13:50:00,80.28,80.31,80.25,80.29,8083.0,80.0411,80.071,80.0112,80.051,8083.0
2024-07-08 13:55:00,80.28,80.32,80.25,80.3,11274.0,80.0411,80.081,80.0112,80.061,11274.0
2024-07-08 14:00:00,80.3,80.35,80.27,80.28,5809.0,80.061,80.1109,80.0311,80.0411,5809.0
2024-07-08 14:05:00,80.29,80.3,80.28,80.29,4067.0,80.051,80.061,80.0411,80.051,4067.0
2024-07-08 14:10:00,80.29,80.43,80.28,80.39,5552.0,80.051,80.1906,80.0411,80.1508,5552.0
2024-07-08 14:15:00,80.39,80.39,80.36,80.39,2747.0,80.1508,80.1508,80.1208,80.1508,2747.0
2024-07-08 14:20:00,80.39,80.41,80.36,80.41,3541.0,80.1508,80.1707,80.1208,80.1707,3541.0
2024-07-08 14:25:00,80.41,80.43,80.4,80.43,4009.0,80.1707,80.1906,80.1607,80.1906,4009.0
2024-07-08 14:30:00,80.42,80.42,80.37,80.37,4214.0,80.1807,80.1807,80.1308,80.1308,4214.0
2024-07-08 14:35:00,80.38,80.38,80.31,80.32,3362.0,80.1408,80.1408,80.071,80.081,3362.0
2024-07-08 14:40:00,80.31,80.33,80.21,80.29,7917.0,80.071,80.0909,79.9713,80.051,7917.0
2024-07-08 14:45:00,80.27,80.36,80.23,80.34,7161.0,80.0311,80.1208,79.9912,80.1009,7161.0
2024-07-08 14:50:00,80.35,80.38,80.33,80.35,8522.0,80.1109,80.1408,80.0909,80.1109,8522.0
2024-07-08 14:55:00,80.34,80.35,80.29,80.31,7422.0,80.1009,80.1109,80.051,80.071,7422.0
2024-07-08 15:00:00,80.3,80.33,80.23,80.29,9389.0,80.061,80.0909,79.9912,80.051,9389.0
2024-07-08 15:05:00,80.28,80.37,80.27,80.35,21114.0,80.0411,80.1308,80.0311,80.1109,21114.0
2024-07-08 15:10:00,80.33,80.38,80.33,80.36,7181.0,80.0909,80.1408,80.0909,80.1208,7181.0
2024-07-08 15:15:00,80.36,80.38,80.29,80.29,10208.0,80.1208,80.1408,80.051,80.051,10208.0
2024-07-08 15:20:00,80.29,80.34,80.29,80.33,6152.0,80.051,80.1009,80.051,80.0909,6152.0
2024-07-08 15:25:00,80.33,80.35,80.31,80.34,6990.0,80.0909,80.1109,80.071,80.1009,6990.0
2024-07-08 15:30:00,80.33,80.34,80.24,80.26,46623.0,80.0909,80.1009,80.0012,80.0211,46623.0
2024-07-08 15:35:00,80.26,80.33,80.21,80.33,32730.0,80.0211,80.0909,79.9713,80.0909,32730.0
2024-07-08 15:40:00,80.33,80.49,80.33,80.47,21951.0,80.0909,80.2505,80.0909,80.2305,21951.0
2024-07-08 15:45:00,80.46,80.51,80.39,80.45,30832.0,80.2205,80.2704,80.1508,80.2106,30832.0
2024-07-08 15:50:00,80.46,80.48,80.42,80.45,36689.0,80.2205,80.2405,80.1807,80.2106,36689.0
2024-07-08 15:55:00,80.45,80.49,80.34,80.49,134025.0,80.2106,80.2505,80.1009,80.2505,134025.0
2024-07-09 09:30:00,80.53,80.68,80.37,80.52,23592.0,80.2903,80.4399,80.1308,80.2804,23592.0
2024-07-09 09:35:00,80.52,80.74,80.48,80.57,21528.0,80.2804,80.4997,80.2405,80.3302,21528.0
2024-07-09 09:40:00,80.57,80.82,80.52,80.82,11414.0,80.3302,80.5795,80.2804,80.5795,11414.0
2024-07-09 09:45:00,80.81,80.98,80.81,80.95,10715.0,80.5695,80.739,80.5695,80.7091,10715.0
2024-07-09 09:50:00,80.95,80.98,80.74,80.85,14528.0,80.7091,80.739,80.4997,80.6094,14528.0
2024-07-09 09:55:00,80.84,81.0,80.78,80.93,24948.0,80.5994,80.7589,80.5396,80.6891,24948.0
2024-07-09 10:00:00,80.93,81.07,80.85,80.87,17094.0,80.6891,80.8287,80.6094,80.6293,17094.0
2024-07-09 10:05:00,80.87,81.07,80.87,81.07,11827.0,80.6293,80.8287,80.6293,80.8287,11827.0
2024-07-09 10:10:00,81.07,81.15,80.93,80.94,9513.0,80.8287,80.9085,80.6891,80.6991,9513.0
2024-07-09 10:15:00,80.94,81.0,80.78,80.79,11303.0,80.6991,80.7589,80.5396,80.5496,11303.0
2024-07-09 10:20:00,80.79,80.79,80.63,80.68,8036.0,80.5496,80.5496,80.39,80.4399,8036.0
2024-07-09 10:25:00,80.68,80.79,80.54,80.75,17342.0,80.4399,80.5496,80.3003,80.5097,17342.0
2024-07-09 10:30:00,80.73,80.81,80.6,80.81,9498.0,80.4897,80.5695,80.3601,80.5695,9498.0
2024-07-09 10:35:00,80.81,80.98,80.81,80.85,3407.0,80.5695,80.739,80.5695,80.6094,3407.0
2024-07-09 10:40:00,80.87,80.95,80.85,80.95,9497.0,80.6293,80.7091,80.6094,80.7091,9497.0
2024-07-09 10:45:00,80.95,81.02,80.93,80.97,7341.0,80.7091,80.7789,80.6891,80.729,7341.0
2024-07-09 10:50:00,80.97,80.98,80.91,80.95,13326.0,80.729,80.739,80.6692,80.7091,13326.0
2024-07-09 10:55:00,80.94,80.94,80.84,80.9,11418.0,80.6991,80.6991,80.5994,80.6592,11418.0
2024-07-09 11:00:00,80.88,80.89,80.74,80.75,6220.0,80.6393,80.6493,80.4997,80.5097,6220.0
2024-07-09 11:05:00,80.76,80.82,80.7,80.73,4733.0,80.5196,80.5795,80.4598,80.4897,4733.0
2024-07-09 11:10:00,80.73,80.83,80.73,80.83,9542.0,80.4897,80.5894,80.4897,80.5894,9542.0
2024-07-09 11:15:00,80.84,80.92,80.83,80.9,3671.0,80.5994,80.6792,80.5894,80.6592,3671.0
2024-07-09 11:20:00,80.88,80.94,80.88,80.93,3250.0,80.6393,80.6991,80.6393,80.6891,3250.0
2024-07-09 11:25:00,80.92,80.96,80.92,80.95,2734.0,80.6792,80.7191,80.6792,80.7091,2734.0
2024-07-09 11:30:00,80.96,80.99,80.91,80.95,11155.0,80.7191,80.749,80.6692,80.7091,11155.0
2024-07-09 11:35:00,80.95,80.99,80.92,80.94,3434.0,80.7091,80.749,80.6792,80.6991,3434.0
2024-07-09 11:40:00,80.96,81.09,80.96,81.09,7708.0,80.7191,80.8487,80.7191,80.8487,7708.0
2024-07-09 11:45:00,81.1,81.25,81.08,81.19,16461.0,80.8586,81.0082,80.8387,80.9484,16461.0
2024-07-09 11:50:00,81.2,81.22,81.18,81.18,5766.0,80.9583,80.9783,80.9384,80.9384,5766.0
2024-07-09 11:55:00,81.19,81.19,81.16,81.17,3563.0,80.9484,80.9484,80.9185,80.9284,3563.0
2024-07-09 12:00:00,81.17,81.21,81.14,81.21,9475.0,80.9284,80.9683,80.8985,80.9683,9475.0
2024-07-09 12:05:00,81.2,81.24,81.12,81.12,7448.0,80.9583,80.9982,80.8786,80.8786,7448.0
2024-07-09 12:10:00,81.12,81.17,81.06,81.09,6613.0,80.8786,80.9284,80.8188,80.8487,6613.0
2024-07-09 12:15:00,81.1,81.18,80.96,80.97,6689.0,80.8586,80.9384,80.7191,80.729,6689.0
2024-07-09 12:20:00,80.95,80.95,80.86,80.89,3155.0,80.7091,80.7091,80.6194,80.6493,3155.0
2024-07-09 12:25:00,80.87,80.98,80.83,80.95,6284.0,80.6293,80.739,80.5894,80.7091,6284.0
2024-07-09 12:30:00,80.95,80.96,80.89,80.93,6969.0,80.7091,80.7191,80.6493,80.6891,6969.0
2024-07-09 12:35:00,80.93,81.01,80.92,80.96,7536.0,80.6891,80.7689,80.6792,80.7191,7536.0
2024-07-09 12:40:00,80.98,81.04,80.96,81.03,7590.0,80.739,80.7988,80.7191,80.7888,7590.0
2024-07-09 12:45:00,81.05,81.06,80.93,80.95,4346.0,80.8088,80.8188,80.6891,80.7091,4346.0
2024-07-09 12:50:00,80.97,81.02,80.97,81.0,8330.0,80.729,80.7789,80.729,80.7589,8330.0
2024-07-09 12:55:00,81.02,81.04,81.0,81.02,4023.0,80.7789,80.7988,80.7589,80.7789,4023.0
2024-07-09 13:00:00,81.01,81.14,81.01,81.11,10900.0,80.7689,80.8985,80.7689,80.8686,10900.0
2024-07-09 13:05:00,81.09,81.14,81.05,81.12,10881.0,80.8487,80.8985,80.8088,80.8786,10881.0
2024-07-09 13:10:00,81.13,81.17,81.06,81.09,8185.0,80.8885,80.9284,80.8188,80.8487,8185.0
2024-07-09 13:15:00,81.08,81.09,80.93,80.98,10346.0,80.8387,80.8487,80.6891,80.739,10346.0
2024-07-09 13:20:00,80.98,81.03,80.93,80.93,5721.0,80.739,80.7888,80.6891,80.6891,5721.0
2024-07-09 13:25:00,80.95,81.05,80.88,80.96,145408.0,80.7091,80.8088,80.6393,80.7191,145408.0
2024-07-09 13:30:00,80.98,80.99,80.95,80.97,4590.0,80.739,80.749,80.7091,80.729,4590.0
2024-07-09 13:35:00,80.97,80.99,80.94,80.98,7116.0,80.729,80.749,80.6991,80.739,7116.0
2024-07-09 13:40:00,80.99,80.99,80.88,80.91,11798.0,80.749,80.749,80.6393,80.6692,11798.0
2024-07-09 13:45:00,80.92,80.92,80.78,80.8,17228.0,80.6792,80.6792,80.5396,80.5595,17228.0
2024-07-09 13:50:00,80.81,80.91,80.8,80.89,21549.0,80.5695,80.6692,80.5595,80.6493,21549.0
2024-07-09 13:55:00,80.9,80.92,80.89,80.91,5417.0,80.6592,80.6792,80.6493,80.6692,5417.0
2024-07-09 14:00:00,80.92,80.92,80.82,80.84,5960.0,80.6792,80.6792,80.5795,80.5994,5960.0
2024-07-09 14:05:00,80.83,80.86,80.79,80.86,10326.0,80.5894,80.6194,80.5496,80.6194,10326.0
2024-07-09 14:10:00,80.81,80.85,80.76,80.76,4735.0,80.5695,80.6094,80.5196,80.5196,4735.0
2024-07-09 14:15:00,80.77,80.77,80.68,80.72,4058.0,80.5296,80.5296,80.4399,80.4798,4058.0
2024-07-09 14:20:00,80.72,80.73,80.65,80.65,6435.0,80.4798,80.4897,80.41,80.41,6435.0
2024-07-09 14:25:00,80.64,80.66,80.61,80.64,9397.0,80.4,80.4199,80.3701,80.4,9397.0
2024-07-09 14:30:00,80.64,80.7,80.61,80.68,8779.0,80.4,80.4598,80.3701,80.4399,8779.0
2024-07-09 14:35:00,80.69,80.71,80.68,80.7,4170.0,80.4499,80.4698,80.4399,80.4598,4170.0
2024-07-09 14:40:00,80.69,80.75,80.6,80.75,7310.0,80.4499,80.5097,80.3601,80.5097,7310.0
2024-07-09 14:45:00,80.73,80.73,80.69,80.71,7205.0,80.4897,80.4897,80.4499,80.4698,7205.0
2024-07-09 14:50:00,80.72,80.74,80.7,80.72,7861.0,80.4798,80.4997,80.4598,80.4798,7861.0
2024-07-09 14:55:00,80.72,80.72,80.66,80.67,7931.0,80.4798,80.4798,80.4199,80.4299,7931.0
2024-07-09 15:00:00,80.67,80.68,80.52,80.54,9340.0,80.4299,80.4399,80.2804,80.3003,9340.0
2024-07-09 15:05:00,80.55,80.6,80.43,80.46,15395.0,80.3103,80.3601,80.1906,80.2205,15395.0
2024-07-09 15:10:00,80.45,80.46,80.36,80.45,13191.0,80.2106,80.2205,80.1208,80.2106,13191.0
2024-07-09 15:15:00,80.45,80.46,80.4,80.43,8394.0,80.2106,80.2205,80.1607,80.1906,8394.0
2024-07-09 15:20:00,80.44,80.46,80.39,80.41,6508.0,80.2006,80.2205,80.1508,80.1707,6508.0
2024-07-09 15:25:00,80.41,80.46,80.39,80.42,9336.0,80.1707,80.2205,80.1508,80.1807,9336.0
2024-07-09 15:30:00,80.42,80.43,80.37,80.38,9143.0,80.1807,80.1906,80.1308,80.1408,9143.0
2024-07-09 15:35:00,80.39,80.42,80.35,80.4,12173.0,80.1508,80.1807,80.1109,80.1607,12173.0
2024-07-09 15:40:00,80.41,80.41,80.24,80.26,17363.0,80.1707,80.1707,80.0012,80.0211,17363.0
2024-07-09 15:45:00,80.26,80.31,80.22,80.24,22856.0,80.0211,80.071,79.9813,80.0012,22856.0
2024-07-09 15:50:00,80.23,80.32,80.23,80.28,45253.0,79.9912,80.081,79.9912,80.0411,45253.0
2024-07-09 15:55:00,80.27,80.28,80.17,80.26,94027.0,80.0311,80.0411,79.9314,80.0211,94027.0
2024-07-10 09:30:00,80.54,81.12,80.54,81.12,37026.0,80.3003,80.8786,80.3003,80.8786,37026.0
2024-07-10 09:35:00,81.05,81.19,80.58,80.63,10954.0,80.8088,80.9484,80.3402,80.39,10954.0
2024-07-10 09:40:00,80.55,80.69,80.3,80.31,9950.0,80.3103,80.4499,80.061,80.071,9950.0
2024-07-10 09:45:00,80.37,80.58,80.33,80.52,7125.0,80.1308,80.3402,80.0909,80.2804,7125.0
2024-07-10 09:50:00,80.55,80.57,80.3,80.54,9880.0,80.3103,80.3302,80.061,80.3003,9880.0
2024-07-10 09:55:00,80.52,80.52,80.37,80.42,7750.0,80.2804,80.2804,80.1308,80.1807,7750.0
2024-07-10 10:00:00,80.45,80.65,80.45,80.48,8230.0,80.2106,80.41,80.2106,80.2405,8230.0
2024-07-10 10:05:00,80.38,80.58,80.38,80.57,8451.0,80.1408,80.3402,80.1408,80.3302,8451.0
2024-07-10 10:10:00,80.55,80.75,80.43,80.67,26775.0,80.3103,80.5097,80.1906,80.4299,26775.0
2024-07-10 10:15:00,80.65,80.65,80.44,80.51,11212.0,80.41,80.41,80.2006,80.2704,11212.0
2024-07-10 10:20:00,80.5,80.51,80.34,80.4,9772.0,80.2604,80.2704,80.1009,80.1607,9772.0
2024-07-10 10:25:00,80.44,80.44,80.33,80.38,11569.0,80.2006,80.2006,80.0909,80.1408,11569.0
2024-07-10 10:30:00,80.37,80.38,80.26,80.34,11961.0,80.1308,80.1408,80.0211,80.1009,11961.0
2024-07-10 10:35:00,80.33,80.33,80.2,80.21,3583.0,80.0909,80.0909,79.9613,79.9713,3583.0
2024-07-10 10:40:00,80.19,80.24,80.16,80.18,2857.0,79.9513,80.0012,79.9214,79.9414,2857.0
2024-07-10 10:45:00,80.19,80.23,80.11,80.16,2786.0,79.9513,79.9912,79.8716,79.9214,2786.0
2024-07-10 10:50:00,80.14,80.23,80.12,80.21,5735.0,79.9015,79.9912,79.8816,79.9713,5735.0
2024-07-10 10:55:00,80.2,80.27,80.2,80.25,4911.0,79.9613,80.0311,79.9613,80.0112,4911.0
2024-07-10 11:00:00,80.24,80.27,80.15,80.27,9598.0,80.0012,80.0311,79.9115,80.0311,9598.0
2024-07-10 11:05:00,80.25,80.36,80.2,80.32,8496.0,80.0112,80.1208,79.9613,80.081,8496.0
2024-07-10 11:10:00,80.33,80.33,80.17,80.17,4363.0,80.0909,80.0909,79.9314,79.9314,4363.0
2024-07-10 11:15:00,80.18,80.23,80.14,80.21,5028.0,79.9414,79.9912,79.9015,79.9713,5028.0
2024-07-10 11:20:00,80.22,80.3,80.22,80.25,6281.0,79.9813,80.061,79.9813,80.0112,6281.0
2024-07-10 11:25:00,80.26,80.38,80.26,80.34,2579.0,80.0211,80.1408,80.0211,80.1009,2579.0
2024-07-10 11:30:00,80.37,80.42,80.34,80.36,4630.0,80.1308,80.1807,80.1009,80.1208,4630.0
2024-07-10 11:35:00,80.36,80.57,80.36,80.57,8014.0,80.1208,80.3302,80.1208,80.3302,8014.0
2024-07-10 11:40:00,80.55,80.66,80.53,80.64,8295.0,80.3103,80.4199,80.2903,80.4,8295.0
2024-07-10 11:45:00,80.65,80.7,80.63,80.65,13840.0,80.41,80.4598,80.39,80.41,13840.0
2024-07-10 11:50:00,80.65,80.69,80.6,80.61,6050.0,80.41,80.4499,80.3601,80.3701,6050.0
2024-07-10 11:55:00,80.6,80.61,80.53,80.53,6999.0,80.3601,80.3701,80.2903,80.2903,6999.0
2024-07-10 12:00:00,80.56,80.73,80.56,80.71,7177.0,80.3202,80.4897,80.3202,80.4698,7177.0
2024-07-10 12:05:00,80.69,81.01,80.68,80.86,38685.0,80.4499,80.7689,80.4399,80.6194,38685.0
2024-07-10 12:10:00,80.86,80.86,80.76,80.77,4461.0,80.6194,80.6194,80.5196,80.5296,4461.0
2024-07-10 12:15:00,80.78,80.82,80.76,80.78,6756.0,80.5396,80.5795,80.5196,80.5396,6756.0
2024-07-10 12:20:00,80.71,80.82,80.68,80.77,23808.0,80.4698,80.5795,80.4399,80.5296,23808.0
2024-07-10 12:25:00,80.77,80.84,80.66,80.66,7431.0,80.5296,80.5994,80.4199,80.4199,7431.0
2024-07-10 12:30:00,80.63,80.67,80.53,80.54,23532.0,80.39,80.4299,80.2903,80.3003,23532.0
2024-07-10 12:35:00,80.54,80.54,80.4,80.4,5045.0,80.3003,80.3003,80.1607,80.1607,5045.0
2024-07-10 12:40:00,80.4,80.46,80.37,80.42,10456.0,80.1607,80.2205,80.1308,80.1807,10456.0
2024-07-10 12:45:00,80.4,80.43,80.3,80.3,4925.0,80.1607,80.1906,80.061,80.061,4925.0
2024-07-10 12:50:00,80.26,80.31,80.25,80.25,6080.0,80.0211,80.071,80.0112,80.0112,6080.0
2024-07-10 12:55:00,80.29,80.41,80.29,80.41,5662.0,80.051,80.1707,80.051,80.1707,5662.0
2024-07-10 13:00:00,80.4,80.47,80.37,80.47,10716.0,80.1607,80.2305,80.1308,80.2305,10716.0
2024-07-10 13:05:00,80.47,80.58,80.44,80.48,39780.0,80.2305,80.3402,80.2006,80.2405,39780.0
2024-07-10 13:10:00,80.51,80.54,80.45,80.53,6123.0,80.2704,80.3003,80.2106,80.2903,6123.0
2024-07-10 13:15:00,80.53,80.56,80.47,80.52,6790.0,80.2903,80.3202,80.2305,80.2804,6790.0
2024-07-10 13:20:00,80.54,80.55,80.38,80.39,8672.0,80.3003,80.3103,80.1408,80.1508,8672.0
2024-07-10 13:25:00,80.38,80.43,80.35,80.42,9076.0,80.1408,80.1906,80.1109,80.1807,9076.0
2024-07-10 13:30:00,80.42,80.42,80.32,80.32,2937.0,80.1807,80.1807,80.081,80.081,2937.0
2024-07-10 13:35:00,80.28,80.28,80.21,80.22,5453.0,80.0411,80.0411,79.9713,79.9813,5453.0
2024-07-10 13:40:00,80.22,80.26,80.2,80.24,4292.0,79.9813,80.0211,79.9613,80.0012,4292.0
2024-07-10 13:45:00,80.24,80.28,80.24,80.25,2791.0,80.0012,80.0411,80.0012,80.0112,2791.0
2024-07-10 13:50:00,80.25,80.34,80.25,80.31,3011.0,80.0112,80.1009,80.0112,80.071,3011.0
2024-07-10 13:55:00,80.33,80.33,80.28,80.31,3989.0,80.0909,80.0909,80.0411,80.071,3989.0
2024-07-10 14:00:00,80.31,80.32,80.27,80.29,3805.0,80.071,80.081,80.0311,80.051,3805.0
2024-07-10 14:05:00,80.29,80.31,80.27,80.29,14545.0,80.051,80.071,80.0311,80.051,14545.0
2024-07-10 14:10:00,80.29,80.36,80.28,80.36,3876.0,80.051,80.1208,80.0411,80.1208,3876.0
2024-07-10 14:15:00,80.34,80.36,80.23,80.24,5666.0,80.1009,80.1208,79.9912,80.0012,5666.0
2024-07-10 14:20:00,80.19,80.3,80.13,80.14,34820.0,79.9513,80.061,79.8915,79.9015,34820.0
2024-07-10 14:25:00,80.13,80.43,80.13,80.43,23255.0,79.8915,80.1906,79.8915,80.1906,23255.0
2024-07-10 14:30:00,80.45,80.45,80.36,80.44,7013.0,80.2106,80.2106,80.1208,80.2006,7013.0
2024-07-10 14:35:00,80.42,80.52,80.42,80.51,6015.0,80.1807,80.2804,80.1807,80.2704,6015.0
2024-07-10 14:40:00,80.51,80.54,80.36,80.44,33739.0,80.2704,80.3003,80.1208,80.2006,33739.0
2024-07-10 14:45:00,80.44,80.61,80.43,80.59,7112.0,80.2006,80.3701,80.1906,80.3502,7112.0
2024-07-10 14:50:00,80.59,80.63,80.55,80.55,34942.0,80.3502,80.39,80.3103,80.3103,34942.0
2024-07-10 14:55:00,80.57,80.67,80.57,80.67,10813.0,80.3302,80.4299,80.3302,80.4299,10813.0
2024-07-10 15:00:00,80.65,80.7,80.62,80.7,11636.0,80.41,80.4598,80.3801,80.4598,11636.0
2024-07-10 15:05:00,80.7,80.7,80.55,80.6,12155.0,80.4598,80.4598,80.3103,80.3601,12155.0
2024-07-10 15:10:00,80.6,80.63,80.6,80.62,5765.0,80.3601,80.39,80.3601,80.3801,5765.0
2024-07-10 15:15:00,80.61,80.62,80.54,80.59,8535.0,80.3701,80.3801,80.3003,80.3502,8535.0
2024-07-10 15:20:00,80.58,80.65,80.56,80.61,24259.0,80.3402,80.41,80.3202,80.3701,24259.0
2024-07-10 15:25:00,80.62,80.62,80.56,80.6,11004.0,80.3801,80.3801,80.3202,80.3601,11004.0
2024-07-10 15:30:00,80.6,80.61,80.53,80.59,15226.0,80.3601,80.3701,80.2903,80.3502,15226.0
2024-07-10 15:35:00,80.58,80.59,80.54,80.59,13475.0,80.3402,80.3502,80.3003,80.3502,13475.0
2024-07-10 15:40:00,80.59,80.61,80.49,80.49,19931.0,80.3502,80.3701,80.2505,80.2505,19931.0
2024-07-10 15:45:00,80.48,80.51,80.4,80.43,38086.0,80.2405,80.2704,80.1607,80.1906,38086.0
2024-07-10 15:50:00,80.42,80.46,80.34,80.35,62100.0,80.1807,80.2205,80.1009,80.1109,62100.0
2024-07-10 15:55:00,80.35,80.36,80.12,80.16,284021.0,80.1109,80.1208,79.8816,79.9214,284021.0
2024-07-11 09:30:00,80.09,80.88,80.0,80.23,32464.0,79.8516,80.6393,79.7619,79.9912,32464.0
2024-07-11 09:35:00,80.36,80.36,80.1,80.12,7059.0,80.1208,80.1208,79.8616,79.8816,7059.0
2024-07-11 09:40:00,80.21,80.37,80.02,80.22,8582.0,79.9713,80.1308,79.7819,79.9813,8582.0
2024-07-11 09:45:00,80.28,80.28,80.04,80.21,11318.0,80.0411,80.0411,79.8018,79.9713,11318.0
2024-07-11 09:50:00,80.15,80.15,79.74,79.81,15043.0,79.9115,79.9115,79.5027,79.5725,15043.0
2024-07-11 09:55:00,79.76,79.76,79.52,79.53,26565.0,79.5226,79.5226,79.2833,79.2933,26565.0
2024-07-11 10:00:00,79.59,79.95,79.53,79.95,48510.0,79.3531,79.7121,79.2933,79.7121,48510.0
2024-07-11 10:05:00,79.89,80.0,79.8,79.95,13517.0,79.6522,79.7619,79.5625,79.7121,13517.0
2024-07-11 10:10:00,79.95,80.17,79.95,80.06,26177.0,79.7121,79.9314,79.7121,79.8217,26177.0
2024-07-11 10:15:00,80.16,80.16,79.61,79.66,88907.0,79.9214,79.9214,79.3731,79.4229,88907.0
2024-07-11 10:20:00,79.66,79.69,79.49,79.6,53986.0,79.4229,79.4528,79.2534,79.3631,53986.0
2024-07-11 10:25:00,79.58,79.76,79.58,79.64,13584.0,79.3432,79.5226,79.3432,79.403,13584.0
2024-07-11 10:30:00,79.64,80.02,79.62,79.95,40509.0,79.403,79.7819,79.383,79.7121,40509.0
2024-07-11 10:35:00,79.93,80.25,79.91,80.19,16248.0,79.6921,80.0112,79.6722,79.9513,16248.0
2024-07-11 10:40:00,80.18,80.18,80.04,80.08,10918.0,79.9414,79.9414,79.8018,79.8417,10918.0
2024-07-11 10:45:00,80.12,80.32,80.12,80.32,26458.0,79.8816,80.081,79.8816,80.081,26458.0
2024-07-11 10:50:00,80.37,80.47,80.24,80.4,29306.0,80.1308,80.2305,80.0012,80.1607,29306.0
2024-07-11 10:55:00,80.4,80.51,80.36,80.48,22112.0,80.1607,80.2704,80.1208,80.2405,22112.0
2024-07-11 11:00:00,80.51,80.59,80.3,80.33,13514.0,80.2704,80.3502,80.061,80.0909,13514.0
2024-07-11 11:05:00,80.31,80.47,80.24,80.42,14102.0,80.071,80.2305,80.0012,80.1807,14102.0
2024-07-11 11:10:00,80.43,80.47,80.26,80.29,16627.0,80.1906,80.2305,80.0211,80.051,16627.0
2024-07-11 11:15:00,80.28,80.32,80.17,80.3,15100.0,80.0411,80.081,79.9314,80.061,15100.0
2024-07-11 11:20:00,80.3,80.33,80.18,80.18,18790.0,80.061,80.0909,79.9414,79.9414,18790.0
2024-07-11 11:25:00,80.23,80.28,80.14,80.17,12419.0,79.9912,80.0411,79.9015,79.9314,12419.0
2024-07-11 11:30:00,80.17,80.18,80.07,80.14,13405.0,79.9314,79.9414,79.8317,79.9015,13405.0
2024-07-11 11:35:00,80.15,80.2,80.07,80.08,8980.0,79.9115,79.9613,79.8317,79.8417,8980.0
2024-07-11 11:40:00,80.09,80.14,80.01,80.13,18964.0,79.8516,79.9015,79.7719,79.8915,18964.0
2024-07-11 11:45:00,80.14,80.23,79.95,79.99,15963.0,79.9015,79.9912,79.7121,79.7519,15963.0
2024-07-11 11:50:00,79.99,80.1,79.97,80.08,7750.0,79.7519,79.8616,79.732,79.8417,7750.0
2024-07-11 11:55:00,80.08,80.1,79.95,79.95,6040.0,79.8417,79.8616,79.7121,79.7121,6040.0
2024-07-11 12:00:00,79.94,79.96,79.77,79.79,7483.0,79.7021,79.722,79.5326,79.5525,7483.0
2024-07-11 12:05:00,79.8,79.87,79.71,79.87,7632.0,79.5625,79.6323,79.4728,79.6323,7632.0
2024-07-11 12:10:00,79.89,79.92,79.81,79.83,5445.0,79.6522,79.6821,79.5725,79.5924,5445.0
2024-07-11 12:15:00,79.83,79.86,79.76,79.79,4294.0,79.5924,79.6223,79.5226,79.5525,4294.0
2024-07-11 12:20:00,79.78,79.81,79.67,79.68,5939.0,79.5426,79.5725,79.4329,79.4429,5939.0
2024-07-11 12:25:00,79.69,79.82,79.68,79.81,8792.0,79.4528,79.5824,79.4429,79.5725,8792.0
2024-07-11 12:30:00,79.78,79.9,79.74,79.9,6742.0,79.5426,79.6622,79.5027,79.6622,6742.0
2024-07-11 12:35:00,79.88,80.04,79.87,79.95,40415.0,79.6423,79.8018,79.6323,79.7121,40415.0
2024-07-11 12:40:00,79.96,79.96,79.78,79.8,7863.0,79.722,79.722,79.5426,79.5625,7863.0
2024-07-11 12:45:00,79.81,79.83,79.74,79.79,9945.0,79.5725,79.5924,79.5027,79.5525,9945.0
2024-07-11 12:50:00,79.79,79.8,79.61,79.66,9704.0,79.5525,79.5625,79.3731,79.4229,9704.0
2024-07-11 12:55:00,79.7,79.77,79.63,79.65,31095.0,79.4628,79.5326,79.393,79.413,31095.0
2024-07-11 13:00:00,79.67,79.73,79.51,79.58,22866.0,79.4329,79.4927,79.2734,79.3432,22866.0
2024-07-11 13:05:00,79.56,79.64,79.51,79.59,13698.0,79.3232,79.403,79.2734,79.3531,13698.0
2024-07-11 13:10:00,79.6,79.64,79.47,79.64,11584.0,79.3631,79.403,79.2335,79.403,11584.0
2024-07-11 13:15:00,79.64,79.73,79.63,79.73,7184.0,79.403,79.4927,79.393,79.4927,7184.0
2024-07-11 13:20:00,79.73,79.87,79.7,79.74,10074.0,79.4927,79.6323,79.4628,79.5027,10074.0
2024-07-11 13:25:00,79.73,79.86,79.73,79.83,5677.0,79.4927,79.6223,79.4927,79.5924,5677.0
2024-07-11 13:30:00,79.8,79.81,79.72,79.73,10776.0,79.5625,79.5725,79.4827,79.4927,10776.0
2024-07-11 13:35:00,79.73,79.78,79.69,79.71,9849.0,79.4927,79.5426,79.4528,79.4728,9849.0
2024-07-11 13:40:00,79.71,79.71,79.58,79.61,12261.0,79.4728,79.4728,79.3432,79.3731,12261.0
2024-07-11 13:45:00,79.61,79.61,79.52,79.54,17097.0,79.3731,79.3731,79.2833,79.3033,17097.0
2024-07-11 13:50:00,79.54,79.61,79.52,79.54,14523.0,79.3033,79.3731,79.2833,79.3033,14523.0
2024-07-11 13:55:00,79.54,79.56,79.49,79.49,14253.0,79.3033,79.3232,79.2534,79.2534,14253.0
2024-07-11 14:00:00,79.49,79.55,79.45,79.45,24385.0,79.2534,79.3133,79.2135,79.2135,24385.0
2024-07-11 14:05:00,79.45,79.55,79.42,79.51,19039.0,79.2135,79.3133,79.1836,79.2734,19039.0
2024-07-11 14:10:00,79.51,79.57,79.51,79.56,8604.0,79.2734,79.3332,79.2734,79.3232,8604.0
2024-07-11 14:15:00,79.58,79.65,79.57,79.65,15707.0,79.3432,79.413,79.3332,79.413,15707.0
2024-07-11 14:20:00,79.63,79.67,79.54,79.56,12639.0,79.393,79.4329,79.3033,79.3232,12639.0
2024-07-11 14:25:00,79.55,79.55,79.49,79.5,12104.0,79.3133,79.3133,79.2534,79.2634,12104.0
2024-07-11 14:30:00,79.5,79.67,79.49,79.63,12333.0,79.2634,79.4329,79.2534,79.393,12333.0
2024-07-11 14:35:00,79.67,79.67,79.6,79.66,10629.0,79.4329,79.4329,79.3631,79.4229,10629.0
2024-07-11 14:40:00,79.64,79.66,79.59,79.66,19139.0,79.403,79.4229,79.3531,79.4229,19139.0
2024-07-11 14:45:00,79.65,79.67,79.55,79.58,20372.0,79.413,79.4329,79.3133,79.3432,20372.0
2024-07-11 14:50:00,79.58,79.62,79.55,79.6,11929.0,79.3432,79.383,79.3133,79.3631,11929.0
2024-07-11 14:55:00,79.6,79.64,79.55,79.63,23800.0,79.3631,79.403,79.3133,79.393,23800.0
2024-07-11 15:00:00,79.62,79.66,79.53,79.55,13873.0,79.383,79.4229,79.2933,79.3133,13873.0
2024-07-11 15:05:00,79.54,79.55,79.5,79.53,9769.0,79.3033,79.3133,79.2634,79.2933,9769.0
2024-07-11 15:10:00,79.52,79.55,79.5,79.5,11145.0,79.2833,79.3133,79.2634,79.2634,11145.0
2024-07-11 15:15:00,79.51,79.62,79.41,79.61,17838.0,79.2734,79.383,79.1737,79.3731,17838.0
2024-07-11 15:20:00,79.61,79.72,79.59,79.69,12458.0,79.3731,79.4827,79.3531,79.4528,12458.0
2024-07-11 15:25:00,79.67,79.69,79.63,79.64,16196.0,79.4329,79.4528,79.393,79.403,16196.0
2024-07-11 15:30:00,79.64,79.76,79.63,79.76,23088.0,79.403,79.5226,79.393,79.5226,23088.0
2024-07-11 15:35:00,79.76,79.76,79.67,79.69,34074.0,79.5226,79.5226,79.4329,79.4528,34074.0
2024-07-11 15:40:00,79.7,79.73,79.56,79.61,28327.0,79.4628,79.4927,79.3232,79.3731,28327.0
2024-07-11 15:45:00,79.59,79.63,79.52,79.6,30796.0,79.3531,79.393,79.2833,79.3631,30796.0
2024-07-11 15:50:00,79.62,79.73,79.61,79.64,48762.0,79.383,79.4927,79.3731,79.403,48762.0
2024-07-11 15:55:00,79.64,79.8,79.63,79.64,178504.0,79.403,79.5625,79.393,79.403,178504.0
2024-07-12 09:30:00,80.25,80.27,79.82,80.24,40293.0,80.0112,80.0311,79.5824,80.0012,40293.0
2024-07-12 09:35:00,80.23,80.23,79.87,79.97,18131.0,79.9912,79.9912,79.6323,79.732,18131.0
2024-07-12 09:40:00,79.92,79.96,79.58,79.58,9891.0,79.6821,79.722,79.3432,79.3432,9891.0
2024-07-12 09:45:00,79.5,79.68,79.43,79.57,10856.0,79.2634,79.4429,79.1936,79.3332,10856.0
2024-07-12 09:50:00,79.57,79.88,79.57,79.85,7900.0,79.3332,79.6423,79.3332,79.6124,7900.0
2024-07-12 09:55:00,79.92,79.92,79.72,79.77,7395.0,79.6821,79.6821,79.4827,79.5326,7395.0
2024-07-12 10:00:00,79.79,79.99,79.79,79.83,7022.0,79.5525,79.7519,79.5525,79.5924,7022.0
2024-07-12 10:05:00,79.91,80.05,79.9,80.0,3600.0,79.6722,79.8118,79.6622,79.7619,3600.0
2024-07-12 10:10:00,79.99,80.11,79.96,80.0,27301.0,79.7519,79.8716,79.722,79.7619,27301.0
2024-07-12 10:15:00,80.02,80.07,79.98,79.98,3386.0,79.7819,79.8317,79.742,79.742,3386.0
2024-07-12 10:20:00,79.97,79.97,79.78,79.96,7215.0,79.732,79.732,79.5426,79.722,7215.0
2024-07-12 10:25:00,79.98,80.02,79.94,80.0,10500.0,79.742,79.7819,79.7021,79.7619,10500.0
2024-07-12 10:30:00,79.99,80.16,79.97,80.15,10356.0,79.7519,79.9214,79.732,79.9115,10356.0
2024-07-12 10:35:00,80.15,80.2,80.11,80.2,5086.0,79.9115,79.9613,79.8716,79.9613,5086.0
2024-07-12 10:40:00,80.16,80.18,80.1,80.1,4746.0,79.9214,79.9414,79.8616,79.8616,4746.0
2024-07-12 10:45:00,80.09,80.2,80.09,80.2,2559.0,79.8516,79.9613,79.8516,79.9613,2559.0
2024-07-12 10:50:00,80.22,80.3,80.2,80.26,4734.0,79.9813,80.061,79.9613,80.0211,4734.0
2024-07-12 10:55:00,80.29,80.3,80.25,80.28,4041.0,80.051,80.061,80.0112,80.0411,4041.0
2024-07-12 11:00:00,80.3,80.31,80.22,80.22,6088.0,80.061,80.071,79.9813,79.9813,6088.0
2024-07-12 11:05:00,80.24,80.24,80.17,80.17,20051.0,80.0012,80.0012,79.9314,79.9314,20051.0
2024-07-12 11:10:00,80.17,80.29,80.17,80.25,8336.0,79.9314,80.051,79.9314,80.0112,8336.0
2024-07-12 11:15:00,80.22,80.23,80.03,80.09,9972.0,79.9813,79.9912,79.7918,79.8516,9972.0
2024-07-12 11:20:00,80.09,80.09,80.01,80.06,3701.0,79.8516,79.8516,79.7719,79.8217,3701.0
2024-07-12 11:25:00,80.07,80.22,80.07,80.15,11321.0,79.8317,79.9813,79.8317,79.9115,11321.0
2024-07-12 11:30:00,80.13,80.17,80.05,80.05,7465.0,79.8915,79.9314,79.8118,79.8118,7465.0
2024-07-12 11:35:00,80.07,80.12,80.05,80.1,7857.0,79.8317,79.8816,79.8118,79.8616,7857.0
2024-07-12 11:40:00,80.13,80.16,80.08,80.09,24614.0,79.8915,79.9214,79.8417,79.8516,24614.0
2024-07-12 11:45:00,80.11,80.21,80.08,80.19,5531.0,79.8716,79.9713,79.8417,79.9513,5531.0
2024-07-12 11:50:00,80.15,80.16,80.03,80.04,3059.0,79.9115,79.9214,79.7918,79.8018,3059.0
2024-07-12 11:55:00,80.03,80.12,79.98,79.98,4332.0,79.7918,79.8816,79.742,79.742,4332.0
2024-07-12 12:00:00,79.95,80.0,79.88,79.95,5791.0,79.7121,79.7619,79.6423,79.7121,5791.0
2024-07-12 12:05:00,79.96,79.97,79.88,79.92,1855.0,79.722,79.732,79.6423,79.6821,1855.0
2024-07-12 12:10:00,79.93,79.96,79.77,79.81,17252.0,79.6921,79.722,79.5326,79.5725,17252.0
2024-07-12 12:15:00,79.8,79.82,79.76,79.78,5974.0,79.5625,79.5824,79.5226,79.5426,5974.0
2024-07-12 12:20:00,79.76,79.76,79.7,79.72,1400.0,79.5226,79.5226,79.4628,79.4827,1400.0
2024-07-12 12:25:00,79.7,79.72,79.61,79.72,6921.0,79.4628,79.4827,79.3731,79.4827,6921.0
2024-07-12 12:30:00,79.72,79.77,79.71,79.75,4859.0,79.4827,79.5326,79.4728,79.5127,4859.0
2024-07-12 12:35:00,79.77,79.83,79.75,79.76,5470.0,79.5326,79.5924,79.5127,79.5226,5470.0
2024-07-12 12:40:00,79.76,79.76,79.73,79.74,3710.0,79.5226,79.5226,79.4927,79.5027,3710.0
2024-07-12 12:45:00,79.71,79.75,79.71,79.73,2820.0,79.4728,79.5127,79.4728,79.4927,2820.0
2024-07-12 12:50:00,79.71,79.8,79.7,79.79,4269.0,79.4728,79.5625,79.4628,79.5525,4269.0
2024-07-12 12:55:00,79.79,79.9,79.78,79.86,3724.0,79.5525,79.6622,79.5426,79.6223,3724.0
2024-07-12 13:00:00,79.88,79.88,79.8,79.83,3436.0,79.6423,79.6423,79.5625,79.5924,3436.0
2024-07-12 13:05:00,79.85,79.89,79.85,79.89,5516.0,79.6124,79.6522,79.6124,79.6522,5516.0
2024-07-12 13:10:00,79.9,79.93,79.87,79.89,8528.0,79.6622,79.6921,79.6323,79.6522,8528.0
2024-07-12 13:15:00,79.9,79.9,79.87,79.9,4874.0,79.6622,79.6622,79.6323,79.6622,4874.0
2024-07-12 13:20:00,79.9,79.91,79.88,79.9,5329.0,79.6622,79.6722,79.6423,79.6622,5329.0
2024-07-12 13:25:00,79.9,79.91,79.85,79.9,12567.0,79.6622,79.6722,79.6124,79.6622,12567.0
2024-07-12 13:30:00,79.9,79.97,79.89,79.95,6191.0,79.6622,79.732,79.6522,79.7121,6191.0
2024-07-12 13:35:00,79.97,80.1,79.97,80.1,6729.0,79.732,79.8616,79.732,79.8616,6729.0
2024-07-12 13:40:00,80.06,80.13,80.05,80.11,3802.0,79.8217,79.8915,79.8118,79.8716,3802.0
2024-07-12 13:45:00,80.08,80.16,80.08,80.16,5349.0,79.8417,79.9214,79.8417,79.9214,5349.0
2024-07-12 13:50:00,80.17,80.17,80.05,80.07,5895.0,79.9314,79.9314,79.8118,79.8317,5895.0
2024-07-12 13:55:00,80.08,80.13,80.03,80.07,6847.0,79.8417,79.8915,79.7918,79.8317,6847.0
2024-07-12 14:00:00,80.05,80.05,79.94,80.03,18452.0,79.8118,79.8118,79.7021,79.7918,18452.0
2024-07-12 14:05:00,80.03,80.04,79.98,79.99,3034.0,79.7918,79.8018,79.742,79.7519,3034.0
2024-07-12 14:10:00,79.98,80.06,79.97,79.97,16882.0,79.742,79.8217,79.732,79.732,16882.0
2024-07-12 14:15:00,79.95,79.95,79.76,79.81,23569.0,79.7121,79.7121,79.5226,79.5725,23569.0
2024-07-12 14:20:00,79.83,79.87,79.72,79.82,13037.0,79.5924,79.6323,79.4827,79.5824,13037.0
2024-07-12 14:25:00,79.82,79.87,79.82,79.85,11692.0,79.5824,79.6323,79.5824,79.6124,11692.0
2024-07-12 14:30:00,79.84,79.84,79.76,79.76,5968.0,79.6024,79.6024,79.5226,79.5226,5968.0
2024-07-12 14:35:00,79.77,79.85,79.77,79.82,8731.0,79.5326,79.6124,79.5326,79.5824,8731.0
2024-07-12 14:40:00,79.81,79.85,79.78,79.84,9154.0,79.5725,79.6124,79.5426,79.6024,9154.0
2024-07-12 14:45:00,79.85,79.9,79.85,79.89,3470.0,79.6124,79.6622,79.6124,79.6522,3470.0
2024-07-12 14:50:00,79.88,79.88,79.69,79.69,6931.0,79.6423,79.6423,79.4528,79.4528,6931.0
2024-07-12 14:55:00,79.71,79.82,79.69,79.8,16076.0,79.4728,79.5824,79.4528,79.5625,16076.0
2024-07-12 15:00:00,79.78,79.78,79.58,79.65,19959.0,79.5426,79.5426,79.3432,79.413,19959.0
2024-07-12 15:05:00,79.66,79.72,79.45,79.46,22762.0,79.4229,79.4827,79.2135,79.2235,22762.0
2024-07-12 15:10:00,79.46,79.48,79.34,79.37,17319.0,79.2235,79.2435,79.1039,79.1338,17319.0
2024-07-12 15:15:00,79.36,79.42,79.33,79.42,7234.0,79.1238,79.1836,79.0939,79.1836,7234.0
2024-07-12 15:20:00,79.42,79.49,79.39,79.46,15532.0,79.1836,79.2534,79.1537,79.2235,15532.0
2024-07-12 15:25:00,79.46,79.48,79.44,79.44,12587.0,79.2235,79.2435,79.2036,79.2036,12587.0
2024-07-12 15:30:00,79.45,79.59,79.33,79.51,33685.0,79.2135,79.3531,79.0939,79.2734,33685.0
2024-07-12 15:35:00,79.51,79.56,79.47,79.48,22145.0,79.2734,79.3232,79.2335,79.2435,22145.0
2024-07-12 15:40:00,79.48,79.5,79.34,79.39,23817.0,79.2435,79.2634,79.1039,79.1537,23817.0
2024-07-12 15:45:00,79.4,79.47,79.36,79.37,22537.0,79.1637,79.2335,79.1238,79.1338,22537.0
2024-07-12 15:50:00,79.36,79.42,79.26,79.4,61742.0,79.1238,79.1836,79.0241,79.1637,61742.0
2024-07-12 15:55:00,79.4,79.42,79.1,79.28,165900.0,79.1637,79.1836,78.8646,79.0441,165900.0
2024-07-15 09:30:00,79.64,79.67,79.05,79.18,35304.0,79.403,79.4329,78.8147,78.9444,35304.0
2024-07-15 09:35:00,79.14,79.39,79.11,79.35,17707.0,78.9045,79.1537,78.8746,79.1138,17707.0
2024-07-15 09:40:00,79.35,79.53,79.27,79.5,44027.0,79.1138,79.2933,79.0341,79.2634,44027.0
2024-07-15 09:45:00,79.57,79.57,79.39,79.52,21782.0,79.3332,79.3332,79.1537,79.2833,21782.0
2024-07-15 09:50:00,79.56,79.71,79.42,79.63,36318.0,79.3232,79.4728,79.1836,79.393,36318.0
2024-07-15 09:55:00,79.61,79.73,79.47,79.64,27139.0,79.3731,79.4927,79.2335,79.403,27139.0
2024-07-15 10:00:00,79.63,79.86,79.63,79.79,18986.0,79.393,79.6223,79.393,79.5525,18986.0
2024-07-15 10:05:00,79.78,79.81,79.54,79.54,22654.0,79.5426,79.5725,79.3033,79.3033,22654.0
2024-07-15 10:10:00,79.51,79.51,79.38,79.43,16017.0,79.2734,79.2734,79.1438,79.1936,16017.0
2024-07-15 10:15:00,79.44,79.51,79.33,79.45,21848.0,79.2036,79.2734,79.0939,79.2135,21848.0
2024-07-15 10:20:00,79.45,79.54,79.43,79.48,12244.0,79.2135,79.3033,79.1936,79.2435,12244.0
2024-07-15 10:25:00,79.46,79.5,79.38,79.38,7622.0,79.2235,79.2634,79.1438,79.1438,7622.0
2024-07-15 10:30:00,79.39,79.77,79.37,79.77,24136.0,79.1537,79.5326,79.1338,79.5326,24136.0
2024-07-15 10:35:00,79.77,79.86,79.66,79.72,26155.0,79.5326,79.6223,79.4229,79.4827,26155.0
2024-07-15 10:40:00,79.73,79.79,79.53,79.54,62760.0,79.4927,79.5525,79.2933,79.3033,62760.0
2024-07-15 10:45:00,79.52,79.56,79.44,79.47,24060.0,79.2833,79.3232,79.2036,79.2335,24060.0
2024-07-15 10:50:00,79.45,79.57,79.45,79.53,27437.0,79.2135,79.3332,79.2135,79.2933,27437.0
2024-07-15 10:55:00,79.55,79.57,79.45,79.48,40099.0,79.3133,79.3332,79.2135,79.2435,40099.0
2024-07-15 11:00:00,79.48,79.61,79.43,79.59,35843.0,79.2435,79.3731,79.1936,79.3531,35843.0
2024-07-15 11:05:00,79.58,79.61,79.42,79.44,39456.0,79.3432,79.3731,79.1836,79.2036,39456.0
2024-07-15 11:10:00,79.43,79.7,79.4,79.6,60746.0,79.1936,79.4628,79.1637,79.3631,60746.0
2024-07-15 11:15:00,79.58,79.63,79.53,79.61,9209.0,79.3432,79.393,79.2933,79.3731,9209.0
2024-07-15 11:20:00,79.6,79.71,79.6,79.71,14747.0,79.3631,79.4728,79.3631,79.4728,14747.0
2024-07-15 11:25:00,79.7,79.72,79.56,79.56,9391.0,79.4628,79.4827,79.3232,79.3232,9391.0
2024-07-15 11:30:00,79.56,79.57,79.47,79.51,9836.0,79.3232,79.3332,79.2335,79.2734,9836.0
2024-07-15 11:35:00,79.52,79.74,79.52,79.73,9800.0,79.2833,79.5027,79.2833,79.4927,9800.0
2024-07-15 11:40:00,79.72,79.73,79.55,79.55,24383.0,79.4827,79.4927,79.3133,79.3133,24383.0
2024-07-15 11:45:00,79.52,79.61,79.47,79.58,31038.0,79.2833,79.3731,79.2335,79.3432,31038.0
2024-07-15 11:50:00,79.58,79.65,79.56,79.59,38707.0,79.3432,79.413,79.3232,79.3531,38707.0
2024-07-15 11:55:00,79.58,79.61,79.55,79.59,7162.0,79.3432,79.3731,79.3133,79.3531,7162.0
2024-07-15 12:00:00,79.58,79.64,79.55,79.59,19722.0,79.3432,79.403,79.3133,79.3531,19722.0
2024-07-15 12:05:00,79.57,79.57,79.48,79.53,10690.0,79.3332,79.3332,79.2435,79.2933,10690.0
2024-07-15 12:10:00,79.54,79.62,79.49,79.54,17133.0,79.3033,79.383,79.2534,79.3033,17133.0
2024-07-15 12:15:00,79.5,79.56,79.5,79.52,16292.0,79.2634,79.3232,79.2634,79.2833,16292.0
2024-07-15 12:20:00,79.52,79.58,79.49,79.51,12429.0,79.2833,79.3432,79.2534,79.2734,12429.0
2024-07-15 12:25:00,79.51,79.52,79.44,79.46,13626.0,79.2734,79.2833,79.2036,79.2235,13626.0
2024-07-15 12:30:00,79.46,79.51,79.39,79.4,5817.0,79.2235,79.2734,79.1537,79.1637,5817.0
2024-07-15 12:35:00,79.41,79.42,79.33,79.33,6266.0,79.1737,79.1836,79.0939,79.0939,6266.0
2024-07-15 12:40:00,79.31,79.4,79.3,79.34,8105.0,79.074,79.1637,79.064,79.1039,8105.0
2024-07-15 12:45:00,79.33,79.35,79.25,79.31,6395.0,79.0939,79.1138,79.0141,79.074,6395.0
2024-07-15 12:50:00,79.31,79.4,79.28,79.33,48705.0,79.074,79.1637,79.0441,79.0939,48705.0
2024-07-15 12:55:00,79.34,79.39,79.3,79.31,6135.0,79.1039,79.1537,79.064,79.074,6135.0
2024-07-15 13:00:00,79.3,79.3,79.13,79.2,13892.0,79.064,79.064,78.8945,78.9643,13892.0
2024-07-15 13:05:00,79.19,79.37,79.19,79.31,4246.0,78.9543,79.1338,78.9543,79.074,4246.0
2024-07-15 13:10:00,79.31,79.33,79.26,79.26,4535.0,79.074,79.0939,79.0241,79.0241,4535.0
2024-07-15 13:15:00,79.25,79.3,79.21,79.3,6194.0,79.0141,79.064,78.9743,79.064,6194.0
2024-07-15 13:20:00,79.32,79.33,79.29,79.31,9922.0,79.0839,79.0939,79.054,79.074,9922.0
2024-07-15 13:25:00,79.3,79.32,79.18,79.24,5311.0,79.064,79.0839,78.9444,79.0042,5311.0
2024-07-15 13:30:00,79.24,79.24,79.02,79.05,8063.0,79.0042,79.0042,78.7848,78.8147,8063.0
2024-07-15 13:35:00,79.05,79.07,78.96,79.02,8538.0,78.8147,78.8347,78.725,78.7848,8538.0
2024-07-15 13:40:00,79.01,79.1,79.01,79.03,3990.0,78.7749,78.8646,78.7749,78.7948,3990.0
2024-07-15 13:45:00,79.05,79.06,78.95,79.0,15204.0,78.8147,78.8247,78.715,78.7649,15204.0
2024-07-15 13:50:00,79.02,79.11,79.01,79.08,12240.0,78.7848,78.8746,78.7749,78.8446,12240.0
2024-07-15 13:55:00,79.08,79.11,79.03,79.07,12207.0,78.8446,78.8746,78.7948,78.8347,12207.0
2024-07-15 14:00:00,79.06,79.06,79.0,79.03,11345.0,78.8247,78.8247,78.7649,78.7948,11345.0
2024-07-15 14:05:00,79.04,79.05,79.02,79.04,8512.0,78.8048,78.8147,78.7848,78.8048,8512.0
2024-07-15 14:10:00,79.04,79.07,78.98,79.01,13542.0,78.8048,78.8347,78.7449,78.7749,13542.0
2024-07-15 14:15:00,79.01,79.05,79.0,79.03,10348.0,78.7749,78.8147,78.7649,78.7948,10348.0
2024-07-15 14:20:00,79.03,79.24,79.02,79.18,10973.0,78.7948,79.0042,78.7848,78.9444,10973.0
2024-07-15 14:25:00,79.16,79.16,79.07,79.09,21843.0,78.9244,78.9244,78.8347,78.8546,21843.0
2024-07-15 14:30:00,79.08,79.17,79.06,79.14,11068.0,78.8446,78.9344,78.8247,78.9045,11068.0
2024-07-15 14:35:00,79.16,79.16,79.03,79.12,6711.0,78.9244,78.9244,78.7948,78.8845,6711.0
2024-07-15 14:40:00,79.13,79.13,79.08,79.09,11336.0,78.8945,78.8945,78.8446,78.8546,11336.0
2024-07-15 14:45:00,79.09,79.14,79.06,79.11,10502.0,78.8546,78.9045,78.8247,78.8746,10502.0
2024-07-15 14:50:00,79.1,79.14,79.09,79.11,7943.0,78.8646,78.9045,78.8546,78.8746,7943.0
2024-07-15 14:55:00,79.13,79.13,79.05,79.09,10699.0,78.8945,78.8945,78.8147,78.8546,10699.0
2024-07-15 15:00:00,79.07,79.1,78.95,78.99,13449.0,78.8347,78.8646,78.715,78.7549,13449.0
2024-07-15 15:05:00,78.98,79.02,78.94,79.02,11841.0,78.7449,78.7848,78.7051,78.7848,11841.0
2024-07-15 15:10:00,79.0,79.06,78.97,79.06,10023.0,78.7649,78.8247,78.735,78.8247,10023.0
2024-07-15 15:15:00,79.05,79.09,79.03,79.08,18951.0,78.8147,78.8546,78.7948,78.8446,18951.0
2024-07-15 15:20:00,79.06,79.07,79.02,79.05,11665.0,78.8247,78.8347,78.7848,78.8147,11665.0
2024-07-15 15:25:00,79.05,79.05,78.88,78.88,25332.0,78.8147,78.8147,78.6452,78.6452,25332.0
2024-07-15 15:30:00,78.88,78.91,78.85,78.9,35677.0,78.6452,78.6752,78.6153,78.6652,35677.0
2024-07-15 15:35:00,78.9,78.94,78.79,78.8,25375.0,78.6652,78.7051,78.5555,78.5655,25375.0
2024-07-15 15:40:00,78.81,78.89,78.8,78.83,28552.0,78.5755,78.6552,78.5655,78.5954,28552.0
2024-07-15 15:45:00,78.85,79.01,78.84,78.98,30581.0,78.6153,78.7749,78.6054,78.7449,30581.0
2024-07-15 15:50:00,78.98,79.02,78.86,78.87,68334.0,78.7449,78.7848,78.6253,78.6353,68334.0
2024-07-15 15:55:00,78.88,78.95,78.85,78.91,208812.0,78.6452,78.715,78.6153,78.6752,208812.0
2024-07-16 09:30:00,79.4,79.78,79.4,79.45,16688.0,79.1637,79.5426,79.1637,79.2135,16688.0
2024-07-16 09:35:00,79.49,79.95,79.48,79.95,9228.0,79.2534,79.7121,79.2435,79.7121,9228.0
2024-07-16 09:40:00,80.0,80.28,80.0,80.09,13412.0,79.7619,80.0411,79.7619,79.8516,13412.0
2024-07-16 09:45:00,80.15,80.32,80.15,80.32,5035.0,79.9115,80.081,79.9115,80.081,5035.0
2024-07-16 09:50:00,80.38,80.66,80.38,80.64,4712.0,80.1408,80.4199,80.1408,80.4,4712.0
2024-07-16 09:55:00,80.59,80.65,80.26,80.3,6834.0,80.3502,80.41,80.0211,80.061,6834.0
2024-07-16 10:00:00,80.39,80.41,80.19,80.21,6278.0,80.1508,80.1707,79.9513,79.9713,6278.0
2024-07-16 10:05:00,80.16,80.29,80.1,80.25,7375.0,79.9214,80.051,79.8616,80.0112,7375.0
2024-07-16 10:10:00,80.24,80.45,80.08,80.34,92922.0,80.0012,80.2106,79.8417,80.1009,92922.0
2024-07-16 10:15:00,80.38,80.62,80.37,80.49,140221.0,80.1408,80.3801,80.1308,80.2505,140221.0
2024-07-16 10:20:00,80.51,80.65,80.46,80.56,98152.0,80.2704,80.41,80.2205,80.3202,98152.0
2024-07-16 10:25:00,80.55,80.61,80.42,80.53,35741.0,80.3103,80.3701,80.1807,80.2903,35741.0
2024-07-16 10:30:00,80.52,80.67,80.51,80.62,26112.0,80.2804,80.4299,80.2704,80.3801,26112.0
2024-07-16 10:35:00,80.59,80.59,80.41,80.55,42455.0,80.3502,80.3502,80.1707,80.3103,42455.0
2024-07-16 10:40:00,80.56,80.59,80.5,80.58,9458.0,80.3202,80.3502,80.2604,80.3402,9458.0
2024-07-16 10:45:00,80.56,80.82,80.54,80.78,42794.0,80.3202,80.5795,80.3003,80.5396,42794.0
2024-07-16 10:50:00,80.8,81.04,80.8,81.03,58926.0,80.5595,80.7988,80.5595,80.7888,58926.0
2024-07-16 10:55:00,81.03,81.05,80.81,80.81,10920.0,80.7888,80.8088,80.5695,80.5695,10920.0
2024-07-16 11:00:00,80.77,80.98,80.76,80.98,10357.0,80.5296,80.739,80.5196,80.739,10357.0
2024-07-16 11:05:00,80.98,81.11,80.97,81.08,11738.0,80.739,80.8686,80.729,80.8387,11738.0
2024-07-16 11:10:00,81.11,81.28,81.1,81.23,22673.0,80.8686,81.0381,80.8586,80.9883,22673.0
2024-07-16 11:15:00,81.25,81.3,81.21,81.26,9588.0,81.0082,81.058,80.9683,81.0182,9588.0
2024-07-16 11:20:00,81.24,81.25,81.16,81.23,11812.0,80.9982,81.0082,80.9185,80.9883,11812.0
2024-07-16 11:25:00,81.23,81.3,81.2,81.23,91145.0,80.9883,81.058,80.9583,80.9883,91145.0
2024-07-16 11:30:00,81.24,81.25,81.06,81.22,21784.0,80.9982,81.0082,80.8188,80.9783,21784.0
2024-07-16 11:35:00,81.22,81.31,81.16,81.28,9664.0,80.9783,81.068,80.9185,81.0381,9664.0
2024-07-16 11:40:00,81.28,81.32,81.25,81.31,7203.0,81.0381,81.078,81.0082,81.068,7203.0
2024-07-16 11:45:00,81.31,81.33,81.18,81.18,10244.0,81.068,81.088,80.9384,80.9384,10244.0
2024-07-16 11:50:00,81.18,81.32,81.11,81.3,16111.0,80.9384,81.078,80.8686,81.058,16111.0
2024-07-16 11:55:00,81.32,81.34,81.24,81.28,22390.0,81.078,81.0979,80.9982,81.0381,22390.0
2024-07-16 12:00:00,81.29,81.29,81.21,81.23,12454.0,81.0481,81.0481,80.9683,80.9883,12454.0
2024-07-16 12:05:00,81.25,81.32,81.23,81.23,7911.0,81.0082,81.078,80.9883,80.9883,7911.0
2024-07-16 12:10:00,81.22,81.3,81.19,81.26,43159.0,80.9783,81.058,80.9484,81.0182,43159.0
2024-07-16 12:15:00,81.29,81.34,81.14,81.23,27508.0,81.0481,81.0979,80.8985,80.9883,27508.0
2024-07-16 12:20:00,81.23,81.31,81.2,81.21,7249.0,80.9883,81.068,80.9583,80.9683,7249.0
2024-07-16 12:25:00,81.18,81.25,81.15,81.16,7694.0,80.9384,81.0082,80.9085,80.9185,7694.0
2024-07-16 12:30:00,81.15,81.15,81.07,81.15,7550.0,80.9085,80.9085,80.8287,80.9085,7550.0
2024-07-16 12:35:00,81.15,81.21,81.14,81.18,5364.0,80.9085,80.9683,80.8985,80.9384,5364.0
2024-07-16 12:40:00,81.2,81.25,81.14,81.14,7229.0,80.9583,81.0082,80.8985,80.8985,7229.0
2024-07-16 12:45:00,81.15,81.28,81.14,81.28,4441.0,80.9085,81.0381,80.8985,81.0381,4441.0
2024-07-16 12:50:00,81.28,81.45,81.25,81.42,12911.0,81.0381,81.2076,81.0082,81.1777,12911.0
2024-07-16 12:55:00,81.42,81.43,81.27,81.34,12965.0,81.1777,81.1877,81.0281,81.0979,12965.0
2024-07-16 13:00:00,81.33,81.42,81.32,81.37,9483.0,81.088,81.1777,81.078,81.1278,9483.0
2024-07-16 13:05:00,81.35,81.4,81.31,81.36,8360.0,81.1079,81.1577,81.068,81.1179,8360.0
2024-07-16 13:10:00,81.35,81.38,81.31,81.38,7659.0,81.1079,81.1378,81.068,81.1378,7659.0
2024-07-16 13:15:00,81.39,81.4,81.33,81.34,7434.0,81.1478,81.1577,81.088,81.0979,7434.0
2024-07-16 13:20:00,81.32,81.4,81.32,81.35,8178.0,81.078,81.1577,81.078,81.1079,8178.0
2024-07-16 13:25:00,81.35,81.39,81.3,81.32,12000.0,81.1079,81.1478,81.058,81.078,12000.0
2024-07-16 13:30:00,81.27,81.3,81.17,81.27,11148.0,81.0281,81.058,80.9284,81.0281,11148.0
2024-07-16 13:35:00,81.25,81.28,81.2,81.2,16719.0,81.0082,81.0381,80.9583,80.9583,16719.0
2024-07-16 13:40:00,81.19,81.2,81.11,81.15,11798.0,80.9484,80.9583,80.8686,80.9085,11798.0
2024-07-16 13:45:00,81.14,81.15,81.04,81.08,17008.0,80.8985,80.9085,80.7988,80.8387,17008.0
2024-07-16 13:50:00,81.07,81.07,81.0,81.04,11736.0,80.8287,80.8287,80.7589,80.7988,11736.0
2024-07-16 13:55:00,81.03,81.07,81.0,81.01,35089.0,80.7888,80.8287,80.7589,80.7689,35089.0
2024-07-16 14:00:00,81.01,81.01,80.86,80.94,27311.0,80.7689,80.7689,80.6194,80.6991,27311.0
2024-07-16 14:05:00,80.95,81.06,80.94,81.02,52878.0,80.7091,80.8188,80.6991,80.7789,52878.0
2024-07-16 14:10:00,81.04,81.21,81.03,81.2,43646.0,80.7988,80.9683,80.7888,80.9583,43646.0
2024-07-16 14:15:00,81.17,81.19,81.02,81.06,15853.0,80.9284,80.9484,80.7789,80.8188,15853.0
2024-07-16 14:20:00,81.06,81.14,81.01,81.12,10474.0,80.8188,80.8985,80.7689,80.8786,10474.0
2024-07-16 14:25:00,81.12,81.19,81.08,81.09,64303.0,80.8786,80.9484,80.8387,80.8487,64303.0
2024-07-16 14:30:00,81.08,81.1,81.02,81.05,11220.0,80.8387,80.8586,80.7789,80.8088,11220.0
2024-07-16 14:35:00,81.05,81.15,81.03,81.14,21838.0,80.8088,80.9085,80.7888,80.8985,21838.0
2024-07-16 14:40:00,81.15,81.25,81.12,81.25,12494.0,80.9085,81.0082,80.8786,81.0082,12494.0
2024-07-16 14:45:00,81.26,81.26,81.14,81.14,24327.0,81.0182,81.0182,80.8985,80.8985,24327.0
2024-07-16 14:50:00,81.17,81.19,81.06,81.16,119882.0,80.9284,80.9484,80.8188,80.9185,119882.0
2024-07-16 14:55:00,81.16,81.24,81.16,81.24,14899.0,80.9185,80.9982,80.9185,80.9982,14899.0
2024-07-16 15:00:00,81.25,81.27,81.16,81.17,11769.0,81.0082,81.0281,80.9185,80.9284,11769.0
2024-07-16 15:05:00,81.19,81.23,81.14,81.2,7381.0,80.9484,80.9883,80.8985,80.9583,7381.0
2024-07-16 15:10:00,81.19,81.23,81.14,81.2,24570.0,80.9484,80.9883,80.8985,80.9583,24570.0
2024-07-16 15:15:00,81.2,81.24,81.17,81.23,20137.0,80.9583,80.9982,80.9284,80.9883,20137.0
2024-07-16 15:20:00,81.24,81.28,81.2,81.28,15162.0,80.9982,81.0381,80.9583,81.0381,15162.0
2024-07-16 15:25:00,81.27,81.33,81.24,81.31,19029.0,81.0281,81.088,80.9982,81.068,19029.0
2024-07-16 15:30:00,81.31,81.4,81.22,81.38,15960.0,81.068,81.1577,80.9783,81.1378,15960.0
2024-07-16 15:35:00,81.39,81.41,81.34,81.39,15129.0,81.1478,81.1677,81.0979,81.1478,15129.0
2024-07-16 15:40:00,81.4,81.4,81.35,81.37,22489.0,81.1577,81.1577,81.1079,81.1278,22489.0
2024-07-16 15:45:00,81.36,81.42,81.28,81.31,30249.0,81.1179,81.1777,81.0381,81.068,30249.0
2024-07-16 15:50:00,81.32,81.53,81.32,81.46,58180.0,81.078,81.2874,81.078,81.2176,58180.0
2024-07-16 15:55:00,81.48,81.5,81.32,81.39,418115.0,81.2375,81.2574,81.078,81.1478,418115.0
2024-07-17 09:30:00,80.23,80.71,80.13,80.48,33294.0,79.9912,80.4698,79.8915,80.2405,33294.0
2024-07-17 09:35:00,80.49,80.61,80.37,80.51,8373.0,80.2505,80.3701,80.1308,80.2704,8373.0
2024-07-17 09:40:00,80.51,80.51,80.14,80.41,10275.0,80.2704,80.2704,79.9015,80.1707,10275.0
2024-07-17 09:45:00,80.41,80.46,80.03,80.09,8309.0,80.1707,80.2205,79.7918,79.8516,8309.0
2024-07-17 09:50:00,80.09,80.37,80.06,80.37,31456.0,79.8516,80.1308,79.8217,80.1308,31456.0
2024-07-17 09:55:00,80.37,80.39,80.18,80.34,5147.0,80.1308,80.1508,79.9414,80.1009,5147.0
2024-07-17 10:00:00,80.32,80.32,79.87,79.87,25145.0,80.081,80.081,79.6323,79.6323,25145.0
2024-07-17 10:05:00,79.84,79.84,79.18,79.19,18027.0,79.6024,79.6024,78.9444,78.9543,18027.0
2024-07-17 10:10:00,79.17,79.67,79.12,79.61,26182.0,78.9344,79.4329,78.8845,79.3731,26182.0
2024-07-17 10:15:00,79.63,79.66,79.53,79.53,11222.0,79.393,79.4229,79.2933,79.2933,11222.0
2024-07-17 10:20:00,79.54,79.6,79.21,79.23,9852.0,79.3033,79.3631,78.9743,78.9942,9852.0
2024-07-17 10:25:00,79.23,79.29,79.06,79.12,18854.0,78.9942,79.054,78.8247,78.8845,18854.0
2024-07-17 10:30:00,79.09,79.09,78.93,78.94,12587.0,78.8546,78.8546,78.6951,78.7051,12587.0
2024-07-17 10:35:00,78.92,78.99,78.32,78.38,70843.0,78.6851,78.7549,78.0869,78.1467,70843.0
2024-07-17 10:40:00,78.42,78.66,78.4,78.65,35721.0,78.1866,78.4259,78.1667,78.4159,35721.0
2024-07-17 10:45:00,78.66,78.91,78.66,78.86,13347.0,78.4259,78.6752,78.4259,78.6253,13347.0
2024-07-17 10:50:00,78.88,79.14,78.83,79.01,25760.0,78.6452,78.9045,78.5954,78.7749,25760.0
2024-07-17 10:55:00,79.03,79.12,78.73,78.86,13114.0,78.7948,78.8845,78.4957,78.6253,13114.0
2024-07-17 11:00:00,78.78,78.82,78.59,78.68,42727.0,78.5455,78.5854,78.3561,78.4458,42727.0
2024-07-17 11:05:00,78.68,78.84,78.67,78.72,6630.0,78.4458,78.6054,78.4359,78.4857,6630.0
2024-07-17 11:10:00,78.79,78.85,78.69,78.75,23085.0,78.5555,78.6153,78.4558,78.5156,23085.0
2024-07-17 11:15:00,78.73,78.74,78.55,78.7,17391.0,78.4957,78.5057,78.3162,78.4658,17391.0
2024-07-17 11:20:00,78.7,78.78,78.67,78.73,12611.0,78.4658,78.5455,78.4359,78.4957,12611.0
2024-07-17 11:25:00,78.69,78.79,78.64,78.75,6013.0,78.4558,78.5555,78.406,78.5156,6013.0
2024-07-17 11:30:00,78.7,78.76,78.63,78.76,3847.0,78.4658,78.5256,78.396,78.5256,3847.0
2024-07-17 11:35:00,78.7,78.7,78.58,78.64,9640.0,78.4658,78.4658,78.3461,78.406,9640.0
2024-07-17 11:40:00,78.65,78.67,78.48,78.53,18545.0,78.4159,78.4359,78.2464,78.2963,18545.0
2024-07-17 11:45:00,78.49,78.5,78.35,78.35,7553.0,78.2564,78.2664,78.1168,78.1168,7553.0
2024-07-17 11:50:00,78.39,78.54,78.31,78.54,39503.0,78.1567,78.3063,78.0769,78.3063,39503.0
2024-07-17 11:55:00,78.54,78.9,78.52,78.9,16246.0,78.3063,78.6652,78.2863,78.6652,16246.0
2024-07-17 12:00:00,78.9,79.03,78.82,78.82,23290.0,78.6652,78.7948,78.5854,78.5854,23290.0
2024-07-17 12:05:00,78.82,78.82,78.71,78.73,19608.0,78.5854,78.5854,78.4758,78.4957,19608.0
2024-07-17 12:10:00,78.72,78.74,78.46,78.57,7628.0,78.4857,78.5057,78.2265,78.3362,7628.0
2024-07-17 12:15:00,78.57,78.73,78.56,78.73,18401.0,78.3362,78.4957,78.3262,78.4957,18401.0
2024-07-17 12:20:00,78.72,78.74,78.56,78.59,6516.0,78.4857,78.5057,78.3262,78.3561,6516.0
2024-07-17 12:25:00,78.61,78.62,78.54,78.55,15142.0,78.376,78.386,78.3063,78.3162,15142.0
2024-07-17 12:30:00,78.52,78.52,78.46,78.46,3712.0,78.2863,78.2863,78.2265,78.2265,3712.0
2024-07-17 12:35:00,78.46,78.46,78.23,78.26,19993.0,78.2265,78.2265,77.9972,78.0271,19993.0
2024-07-17 12:40:00,78.26,78.36,78.21,78.36,12007.0,78.0271,78.1268,77.9772,78.1268,12007.0
2024-07-17 12:45:00,78.35,78.39,78.27,78.36,31390.0,78.1168,78.1567,78.0371,78.1268,31390.0
2024-07-17 12:50:00,78.38,78.54,78.35,78.53,9527.0,78.1467,78.3063,78.1168,78.2963,9527.0
2024-07-17 12:55:00,78.55,78.55,78.47,78.53,13798.0,78.3162,78.3162,78.2365,78.2963,13798.0
2024-07-17 13:00:00,78.52,78.52,78.38,78.42,12362.0,78.2863,78.2863,78.1467,78.1866,12362.0
2024-07-17 13:05:00,78.43,78.43,78.34,78.35,9908.0,78.1966,78.1966,78.1069,78.1168,9908.0
2024-07-17 13:10:00,78.39,78.46,78.35,78.39,5372.0,78.1567,78.2265,78.1168,78.1567,5372.0
2024-07-17 13:15:00,78.36,78.47,78.35,78.45,4593.0,78.1268,78.2365,78.1168,78.2165,4593.0
2024-07-17 13:20:00,78.43,78.45,78.34,78.34,3986.0,78.1966,78.2165,78.1069,78.1069,3986.0
2024-07-17 13:25:00,78.33,78.42,78.25,78.34,60984.0,78.0969,78.1866,78.0171,78.1069,60984.0
2024-07-17 13:30:00,78.32,78.43,78.32,78.39,4254.0,78.0869,78.1966,78.0869,78.1567,4254.0
2024-07-17 13:35:00,78.38,78.41,78.3,78.3,5504.0,78.1467,78.1766,78.067,78.067,5504.0
2024-07-17 13:40:00,78.29,78.35,78.26,78.29,8339.0,78.057,78.1168,78.0271,78.057,8339.0
2024-07-17 13:45:00,78.31,78.35,78.11,78.16,7545.0,78.0769,78.1168,77.8775,77.9274,7545.0
2024-07-17 13:50:00,78.18,78.18,78.12,78.15,8622.0,77.9473,77.9473,77.8875,77.9174,8622.0
2024-07-17 13:55:00,78.13,78.22,78.11,78.17,8974.0,77.8975,77.9872,77.8775,77.9374,8974.0
2024-07-17 14:00:00,78.17,78.17,78.07,78.1,8734.0,77.9374,77.9374,77.8377,77.8676,8734.0
2024-07-17 14:05:00,78.09,78.1,77.92,78.04,21213.0,77.8576,77.8676,77.6881,77.8077,21213.0
2024-07-17 14:10:00,78.04,78.1,78.03,78.05,6777.0,77.8077,77.8676,77.7978,77.8177,6777.0
2024-07-17 14:15:00,78.06,78.17,78.01,78.11,12971.0,77.8277,77.9374,77.7778,77.8775,12971.0
2024-07-17 14:20:00,78.11,78.14,78.08,78.11,9885.0,77.8775,77.9074,77.8476,77.8775,9885.0
2024-07-17 14:25:00,78.11,78.14,78.03,78.07,18272.0,77.8775,77.9074,77.7978,77.8377,18272.0
2024-07-17 14:30:00,78.07,78.36,78.06,78.26,18396.0,77.8377,78.1268,77.8277,78.0271,18396.0
2024-07-17 14:35:00,78.25,78.36,78.25,78.32,6394.0,78.0171,78.1268,78.0171,78.0869,6394.0
2024-07-17 14:40:00,78.31,78.44,78.31,78.37,8859.0,78.0769,78.2066,78.0769,78.1368,8859.0
2024-07-17 14:45:00,78.38,78.41,78.33,78.35,9309.0,78.1467,78.1766,78.0969,78.1168,9309.0
2024-07-17 14:50:00,78.35,78.35,78.21,78.22,8165.0,78.1168,78.1168,77.9772,77.9872,8165.0
2024-07-17 14:55:00,78.22,78.24,78.08,78.23,12202.0,77.9872,78.0071,77.8476,77.9972,12202.0
2024-07-17 15:00:00,78.23,78.27,78.13,78.13,7114.0,77.9972,78.0371,77.8975,77.8975,7114.0
2024-07-17 15:05:00,78.12,78.32,78.07,78.32,32508.0,77.8875,78.0869,77.8377,78.0869,32508.0
2024-07-17 15:10:00,78.35,78.51,78.34,78.5,15684.0,78.1168,78.2763,78.1069,78.2664,15684.0
2024-07-17 15:15:00,78.49,78.52,78.33,78.43,9754.0,78.2564,78.2863,78.0969,78.1966,9754.0
2024-07-17 15:20:00,78.43,78.5,78.4,78.48,6310.0,78.1966,78.2664,78.1667,78.2464,6310.0
2024-07-17 15:25:00,78.47,78.55,78.45,78.55,8720.0,78.2365,78.3162,78.2165,78.3162,8720.0
2024-07-17 15:30:00,78.55,78.57,78.49,78.52,17581.0,78.3162,78.3362,78.2564,78.2863,17581.0
2024-07-17 15:35:00,78.53,78.55,78.45,78.45,12482.0,78.2963,78.3162,78.2165,78.2165,12482.0
2024-07-17 15:40:00,78.46,78.48,78.31,78.31,16023.0,78.2265,78.2464,78.0769,78.0769,16023.0
2024-07-17 15:45:00,78.32,78.34,78.14,78.21,31500.0,78.0869,78.1069,77.9074,77.9772,31500.0
2024-07-17 15:50:00,78.22,78.29,78.11,78.12,47358.0,77.9872,78.057,77.8775,77.8875,47358.0
2024-07-17 15:55:00,78.1,78.11,77.84,77.86,211503.0,77.8676,77.8775,77.6083,77.6283,211503.0
2024-07-18 09:30:00,78.0,78.35,77.78,77.78,29345.0,77.7679,78.1168,77.5485,77.5485,29345.0
2024-07-18 09:35:00,77.79,77.9,77.59,77.69,11921.0,77.5585,77.6682,77.3591,77.4588,11921.0
2024-07-18 09:40:00,77.73,77.87,77.62,77.86,30891.0,77.4987,77.6383,77.389,77.6283,30891.0
2024-07-18 09:45:00,77.84,78.03,77.75,78.0,12859.0,77.6083,77.7978,77.5186,77.7679,12859.0
2024-07-18 09:50:00,78.04,78.13,77.93,78.02,12130.0,77.8077,77.8975,77.6981,77.7878,12130.0
2024-07-18 09:55:00,78.02,78.35,77.96,78.25,22175.0,77.7878,78.1168,77.728,78.0171,22175.0
2024-07-18 10:00:00,78.23,78.38,78.11,78.28,38337.0,77.9972,78.1467,77.8775,78.047,38337.0
2024-07-18 10:05:00,78.27,78.43,78.19,78.38,15386.0,78.0371,78.1966,77.9573,78.1467,15386.0
2024-07-18 10:10:00,78.44,78.6,78.44,78.52,5473.0,78.2066,78.3661,78.2066,78.2863,5473.0
2024-07-18 10:15:00,78.56,78.77,78.56,78.59,11330.0,78.3262,78.5356,78.3262,78.3561,11330.0
2024-07-18 10:20:00,78.56,78.56,78.39,78.41,10948.0,78.3262,78.3262,78.1567,78.1766,10948.0
2024-07-18 10:25:00,78.39,78.48,78.39,78.43,9644.0,78.1567,78.2464,78.1567,78.1966,9644.0
2024-07-18 10:30:00,78.43,78.45,78.27,78.31,9933.0,78.1966,78.2165,78.0371,78.0769,9933.0
2024-07-18 10:35:00,78.28,78.31,78.14,78.14,7445.0,78.047,78.0769,77.9074,77.9074,7445.0
2024-07-18 10:40:00,78.12,78.12,77.77,77.81,16436.0,77.8875,77.8875,77.5385,77.5784,16436.0
2024-07-18 10:45:00,77.84,77.9,77.71,77.84,13083.0,77.6083,77.6682,77.4787,77.6083,13083.0
2024-07-18 10:50:00,77.82,78.02,77.77,77.99,11509.0,77.5884,77.7878,77.5385,77.7579,11509.0
2024-07-18 10:55:00,77.99,78.03,77.7,77.84,18366.0,77.7579,77.7978,77.4688,77.6083,18366.0
2024-07-18 11:00:00,77.84,77.91,77.73,77.73,8236.0,77.6083,77.6781,77.4987,77.4987,8236.0
2024-07-18 11:05:00,77.66,77.81,77.59,77.59,17467.0,77.4289,77.5784,77.3591,77.3591,17467.0
2024-07-18 11:10:00,77.58,77.59,77.37,77.4,12350.0,77.3491,77.3591,77.1397,77.1696,12350.0
2024-07-18 11:15:00,77.37,77.41,77.29,77.36,14214.0,77.1397,77.1796,77.06,77.1298,14214.0
2024-07-18 11:20:00,77.34,77.44,77.22,77.22,8677.0,77.1098,77.2095,76.9902,76.9902,8677.0
2024-07-18 11:25:00,77.22,77.36,77.22,77.3,21806.0,76.9902,77.1298,76.9902,77.0699,21806.0
2024-07-18 11:30:00,77.3,77.4,77.29,77.38,13077.0,77.0699,77.1696,77.06,77.1497,13077.0
2024-07-18 11:35:00,77.36,77.6,77.36,77.56,15473.0,77.1298,77.3691,77.1298,77.3292,15473.0
2024-07-18 11:40:00,77.54,77.88,77.53,77.79,46055.0,77.3092,77.6482,77.2993,77.5585,46055.0
2024-07-18 11:45:00,77.78,77.78,77.44,77.48,7419.0,77.5485,77.5485,77.2095,77.2494,7419.0
2024-07-18 11:50:00,77.46,77.59,77.43,77.58,14344.0,77.2295,77.3591,77.1996,77.3491,14344.0
2024-07-18 11:55:00,77.54,77.64,77.39,77.56,46253.0,77.3092,77.4089,77.1597,77.3292,46253.0
2024-07-18 12:00:00,77.58,77.6,77.41,77.51,9992.0,77.3491,77.3691,77.1796,77.2793,9992.0
2024-07-18 12:05:00,77.52,77.74,77.46,77.74,18545.0,77.2893,77.5086,77.2295,77.5086,18545.0
2024-07-18 12:10:00,77.73,77.77,77.6,77.64,3881.0,77.4987,77.5385,77.3691,77.4089,3881.0
2024-07-18 12:15:00,77.65,77.77,77.6,77.72,10021.0,77.4189,77.5385,77.3691,77.4887,10021.0
2024-07-18 12:20:00,77.75,77.75,77.54,77.73,29818.0,77.5186,77.5186,77.3092,77.4987,29818.0
2024-07-18 12:25:00,77.78,77.78,77.53,77.53,9304.0,77.5485,77.5485,77.2993,77.2993,9304.0
2024-07-18 12:30:00,77.55,77.69,77.5,77.69,7604.0,77.3192,77.4588,77.2694,77.4588,7604.0
2024-07-18 12:35:00,77.69,77.78,77.63,77.63,19022.0,77.4588,77.5485,77.399,77.399,19022.0
2024-07-18 12:40:00,77.61,77.88,77.6,77.86,25536.0,77.379,77.6482,77.3691,77.6283,25536.0
2024-07-18 12:45:00,77.87,77.87,77.77,77.8,6822.0,77.6383,77.6383,77.5385,77.5685,6822.0
2024-07-18 12:50:00,77.8,77.96,77.78,77.83,20276.0,77.5685,77.728,77.5485,77.5984,20276.0
2024-07-18 12:55:00,77.84,77.94,77.83,77.94,9087.0,77.6083,77.708,77.5984,77.708,9087.0
2024-07-18 13:00:00,77.93,78.05,77.91,77.99,19885.0,77.6981,77.8177,77.6781,77.7579,19885.0
2024-07-18 13:05:00,77.98,77.98,77.9,77.91,6422.0,77.7479,77.7479,77.6682,77.6781,6422.0
2024-07-18 13:10:00,77.93,77.96,77.91,77.92,14209.0,77.6981,77.728,77.6781,77.6881,14209.0
2024-07-18 13:15:00,77.94,77.94,77.86,77.86,5163.0,77.708,77.708,77.6283,77.6283,5163.0
2024-07-18 13:20:00,77.88,77.95,77.87,77.87,4905.0,77.6482,77.718,77.6383,77.6383,4905.0
2024-07-18 13:25:00,77.85,77.95,77.76,77.95,32374.0,77.6183,77.718,77.5286,77.718,32374.0
2024-07-18 13:30:00,77.97,78.02,77.94,77.95,4025.0,77.738,77.7878,77.708,77.718,4025.0
2024-07-18 13:35:00,77.94,78.0,77.9,77.92,4328.0,77.708,77.7679,77.6682,77.6881,4328.0
2024-07-18 13:40:00,77.92,77.96,77.88,77.91,3925.0,77.6881,77.728,77.6482,77.6781,3925.0
2024-07-18 13:45:00,77.92,78.02,77.89,77.99,8967.0,77.6881,77.7878,77.6582,77.7579,8967.0
2024-07-18 13:50:00,77.98,77.98,77.86,77.86,12819.0,77.7479,77.7479,77.6283,77.6283,12819.0
2024-07-18 13:55:00,77.87,77.87,77.8,77.81,5896.0,77.6383,77.6383,77.5685,77.5784,5896.0
2024-07-18 14:00:00,77.82,77.93,77.73,77.92,28501.0,77.5884,77.6981,77.4987,77.6881,28501.0
2024-07-18 14:05:00,77.91,77.98,77.87,77.95,7549.0,77.6781,77.7479,77.6383,77.718,7549.0
2024-07-18 14:10:00,77.95,77.95,77.85,77.91,7561.0,77.718,77.718,77.6183,77.6781,7561.0
2024-07-18 14:15:00,77.94,78.03,77.93,77.93,19069.0,77.708,77.7978,77.6981,77.6981,19069.0
2024-07-18 14:20:00,77.92,78.23,77.92,78.21,24349.0,77.6881,77.9972,77.6881,77.9772,24349.0
2024-07-18 14:25:00,78.2,78.2,78.03,78.06,9033.0,77.9673,77.9673,77.7978,77.8277,9033.0
2024-07-18 14:30:00,78.07,78.15,78.04,78.14,10487.0,77.8377,77.9174,77.8077,77.9074,10487.0
2024-07-18 14:35:00,78.14,78.2,78.0,78.0,16315.0,77.9074,77.9673,77.7679,77.7679,16315.0
2024-07-18 14:40:00,78.01,78.06,77.99,78.02,8341.0,77.7778,77.8277,77.7579,77.7878,8341.0
2024-07-18 14:45:00,78.0,78.06,77.99,78.02,6679.0,77.7679,77.8277,77.7579,77.7878,6679.0
2024-07-18 14:50:00,78.01,78.28,78.01,78.28,46793.0,77.7778,78.047,77.7778,78.047,46793.0
2024-07-18 14:55:00,78.28,78.31,78.23,78.26,7361.0,78.047,78.0769,77.9972,78.0271,7361.0
2024-07-18 15:00:00,78.28,78.34,78.25,78.31,30946.0,78.047,78.1069,78.0171,78.0769,30946.0
2024-07-18 15:05:00,78.34,78.39,78.21,78.37,27129.0,78.1069,78.1567,77.9772,78.1368,27129.0
2024-07-18 15:10:00,78.39,78.39,78.06,78.16,17112.0,78.1567,78.1567,77.8277,77.9274,17112.0
2024-07-18 15:15:00,78.18,78.37,78.17,78.19,82957.0,77.9473,78.1368,77.9374,77.9573,82957.0
2024-07-18 15:20:00,78.17,78.36,78.12,78.25,32364.0,77.9374,78.1268,77.8875,78.0171,32364.0
2024-07-18 15:25:00,78.25,78.32,78.24,78.29,7620.0,78.0171,78.0869,78.0071,78.057,7620.0
2024-07-18 15:30:00,78.29,78.4,78.22,78.35,61525.0,78.057,78.1667,77.9872,78.1168,61525.0
2024-07-18 15:35:00,78.34,78.57,78.33,78.56,18801.0,78.1069,78.3362,78.0969,78.3262,18801.0
2024-07-18 15:40:00,78.57,78.7,78.53,78.65,89329.0,78.3362,78.4658,78.2963,78.4159,89329.0
2024-07-18 15:45:00,78.66,78.88,78.62,78.85,75670.0,78.4259,78.6452,78.386,78.6153,75670.0
2024-07-18 15:50:00,78.87,78.94,78.61,78.66,81898.0,78.6353,78.7051,78.376,78.4259,81898.0
2024-07-18 15:55:00,78.68,78.93,78.67,78.79,306523.0,78.4458,78.6951,78.4359,78.5555,306523.0
2024-07-19 09:30:00,78.83,78.9,78.3,78.48,105033.0,78.5954,78.6652,78.067,78.2464,105033.0
2024-07-19 09:35:00,78.49,78.54,78.14,78.4,6182.0,78.2564,78.3063,77.9074,78.1667,6182.0
2024-07-19 09:40:00,78.33,78.57,78.32,78.49,3181.0,78.0969,78.3362,78.0869,78.2564,3181.0
2024-07-19 09:45:00,78.29,78.45,77.96,78.01,7911.0,78.057,78.2165,77.728,77.7778,7911.0
2024-07-19 09:50:00,78.07,78.08,77.73,77.9,8806.0,77.8377,77.8476,77.4987,77.6682,8806.0
2024-07-19 09:55:00,77.9,78.18,77.87,78.11,6404.0,77.6682,77.9473,77.6383,77.8775,6404.0
2024-07-19 10:00:00,78.11,78.11,77.95,78.01,6009.0,77.8775,77.8775,77.718,77.7778,6009.0
2024-07-19 10:05:00,77.93,77.97,77.81,77.88,19412.0,77.6981,77.738,77.5784,77.6482,19412.0
2024-07-19 10:10:00,77.88,77.95,77.7,77.71,9881.0,77.6482,77.718,77.4688,77.4787,9881.0
2024-07-19 10:15:00,77.66,77.9,77.63,77.77,9962.0,77.4289,77.6682,77.399,77.5385,9962.0
2024-07-19 10:20:00,77.77,77.83,77.66,77.75,7089.0,77.5385,77.5984,77.4289,77.5186,7089.0
2024-07-19 10:25:00,77.78,77.81,77.6,77.64,6133.0,77.5485,77.5784,77.3691,77.4089,6133.0
2024-07-19 10:30:00,77.67,77.78,77.5,77.69,14048.0,77.4388,77.5485,77.2694,77.4588,14048.0
2024-07-19 10:35:00,77.63,77.75,77.61,77.65,7531.0,77.399,77.5186,77.379,77.4189,7531.0
2024-07-19 10:40:00,77.61,77.68,77.57,77.62,6278.0,77.379,77.4488,77.3391,77.389,6278.0
2024-07-19 10:45:00,77.56,77.68,77.56,77.64,6626.0,77.3292,77.4488,77.3292,77.4089,6626.0
2024-07-19 10:50:00,77.67,77.69,77.55,77.66,10479.0,77.4388,77.4588,77.3192,77.4289,10479.0
2024-07-19 10:55:00,77.63,77.79,77.62,77.71,6122.0,77.399,77.5585,77.389,77.4787,6122.0
2024-07-19 11:00:00,77.75,77.89,77.74,77.87,5936.0,77.5186,77.6582,77.5086,77.6383,5936.0
2024-07-19 11:05:00,77.9,77.9,77.76,77.8,6676.0,77.6682,77.6682,77.5286,77.5685,6676.0
2024-07-19 11:10:00,77.81,77.87,77.77,77.78,7556.0,77.5784,77.6383,77.5385,77.5485,7556.0
2024-07-19 11:15:00,77.75,77.88,77.73,77.88,5212.0,77.5186,77.6482,77.4987,77.6482,5212.0
2024-07-19 11:20:00,77.88,77.95,77.75,77.75,4462.0,77.6482,77.718,77.5186,77.5186,4462.0
2024-07-19 11:25:00,77.75,77.82,77.68,77.7,6265.0,77.5186,77.5884,77.4488,77.4688,6265.0
2024-07-19 11:30:00,77.65,77.66,77.6,77.62,4872.0,77.4189,77.4289,77.3691,77.389,4872.0
2024-07-19 11:35:00,77.64,77.69,77.6,77.63,6520.0,77.4089,77.4588,77.3691,77.399,6520.0
2024-07-19 11:40:00,77.65,77.72,77.6,77.61,6975.0,77.4189,77.4887,77.3691,77.379,6975.0
2024-07-19 11:45:00,77.59,77.71,77.57,77.7,3013.0,77.3591,77.4787,77.3391,77.4688,3013.0
2024-07-19 11:50:00,77.7,77.73,77.67,77.72,4496.0,77.4688,77.4987,77.4388,77.4887,4496.0
2024-07-19 11:55:00,77.7,77.86,77.68,77.86,6802.0,77.4688,77.6283,77.4488,77.6283,6802.0
2024-07-19 12:00:00,77.84,77.88,77.82,77.83,4229.0,77.6083,77.6482,77.5884,77.5984,4229.0
2024-07-19 12:05:00,77.82,77.99,77.81,77.91,8289.0,77.5884,77.7579,77.5784,77.6781,8289.0
2024-07-19 12:10:00,77.91,77.96,77.87,77.87,4253.0,77.6781,77.728,77.6383,77.6383,4253.0
2024-07-19 12:15:00,77.89,78.01,77.88,77.94,7050.0,77.6582,77.7778,77.6482,77.708,7050.0
2024-07-19 12:20:00,77.88,77.89,77.78,77.78,3912.0,77.6482,77.6582,77.5485,77.5485,3912.0
2024-07-19 12:25:00,77.79,77.8,77.75,77.75,2675.0,77.5585,77.5685,77.5186,77.5186,2675.0
2024-07-19 12:30:00,77.78,77.83,77.67,77.72,6753.0,77.5485,77.5984,77.4388,77.4887,6753.0
2024-07-19 12:35:00,77.74,77.81,77.72,77.75,6083.0,77.5086,77.5784,77.4887,77.5186,6083.0
2024-07-19 12:40:00,77.79,77.88,77.79,77.8,6288.0,77.5585,77.6482,77.5585,77.5685,6288.0
2024-07-19 12:45:00,77.8,77.83,77.77,77.81,4233.0,77.5685,77.5984,77.5385,77.5784,4233.0
2024-07-19 12:50:00,77.81,77.84,77.7,77.8,9084.0,77.5784,77.6083,77.4688,77.5685,9084.0
2024-07-19 12:55:00,77.78,77.85,77.77,77.78,5079.0,77.5485,77.6183,77.5385,77.5485,5079.0
2024-07-19 13:00:00,77.78,77.81,77.64,77.67,5490.0,77.5485,77.5784,77.4089,77.4388,5490.0
2024-07-19 13:05:00,77.64,77.64,77.56,77.59,6597.0,77.4089,77.4089,77.3292,77.3591,6597.0
2024-07-19 13:10:00,77.58,77.6,77.52,77.56,5379.0,77.3491,77.3691,77.2893,77.3292,5379.0
2024-07-19 13:15:00,77.56,77.58,77.51,77.55,5359.0,77.3292,77.3491,77.2793,77.3192,5359.0
2024-07-19 13:20:00,77.55,77.64,77.49,77.6,10329.0,77.3192,77.4089,77.2594,77.3691,10329.0
2024-07-19 13:25:00,77.63,77.7,77.62,77.64,6872.0,77.399,77.4688,77.389,77.4089,6872.0
2024-07-19 13:30:00,77.62,77.65,77.58,77.63,7654.0,77.389,77.4189,77.3491,77.399,7654.0
2024-07-19 13:35:00,77.64,77.74,77.63,77.74,4975.0,77.4089,77.5086,77.399,77.5086,4975.0
2024-07-19 13:40:00,77.74,77.75,77.62,77.66,5166.0,77.5086,77.5186,77.389,77.4289,5166.0
2024-07-19 13:45:00,77.67,77.71,77.64,77.71,8972.0,77.4388,77.4787,77.4089,77.4787,8972.0
2024-07-19 13:50:00,77.7,77.7,77.6,77.67,3836.0,77.4688,77.4688,77.3691,77.4388,3836.0
2024-07-19 13:55:00,77.64,77.75,77.63,77.75,6442.0,77.4089,77.5186,77.399,77.5186,6442.0
2024-07-19 14:00:00,77.73,77.75,77.69,77.7,5772.0,77.4987,77.5186,77.4588,77.4688,5772.0
2024-07-19 14:05:00,77.7,77.74,77.69,77.73,6930.0,77.4688,77.5086,77.4588,77.4987,6930.0
2024-07-19 14:10:00,77.71,77.78,77.66,77.73,10470.0,77.4787,77.5485,77.4289,77.4987,10470.0
2024-07-19 14:15:00,77.72,77.75,77.66,77.67,9616.0,77.4887,77.5186,77.4289,77.4388,9616.0
2024-07-19 14:20:00,77.67,77.69,77.64,77.66,5597.0,77.4388,77.4588,77.4089,77.4289,5597.0
2024-07-19 14:25:00,77.64,77.7,77.52,77.54,6466.0,77.4089,77.4688,77.2893,77.3092,6466.0
2024-07-19 14:30:00,77.53,77.76,77.53,77.76,28477.0,77.2993,77.5286,77.2993,77.5286,28477.0
2024-07-19 14:35:00,77.74,77.79,77.73,77.73,6581.0,77.5086,77.5585,77.4987,77.4987,6581.0
2024-07-19 14:40:00,77.75,77.78,77.73,77.74,11204.0,77.5186,77.5485,77.4987,77.5086,11204.0
2024-07-19 14:45:00,77.72,77.77,77.71,77.77,9673.0,77.4887,77.5385,77.4787,77.5385,9673.0
2024-07-19 14:50:00,77.78,77.83,77.77,77.79,7006.0,77.5485,77.5984,77.5385,77.5585,7006.0
2024-07-19 14:55:00,77.8,77.84,77.78,77.78,8146.0,77.5685,77.6083,77.5485,77.5485,8146.0
2024-07-19 15:00:00,77.79,77.89,77.79,77.89,6364.0,77.5585,77.6582,77.5585,77.6582,6364.0
2024-07-19 15:05:00,77.88,77.93,77.85,77.9,7715.0,77.6482,77.6981,77.6183,77.6682,7715.0
2024-07-19 15:10:00,77.9,78.01,77.89,77.98,9902.0,77.6682,77.7778,77.6582,77.7479,9902.0
2024-07-19 15:15:00,77.98,77.98,77.88,77.95,10351.0,77.7479,77.7479,77.6482,77.718,10351.0
2024-07-19 15:20:00,77.96,78.03,77.95,77.97,7743.0,77.728,77.7978,77.718,77.738,7743.0
2024-07-19 15:25:00,77.97,78.03,77.95,77.98,14183.0,77.738,77.7978,77.718,77.7479,14183.0
2024-07-19 15:30:00,77.98,77.99,77.92,77.93,15177.0,77.7479,77.7579,77.6881,77.6981,15177.0
2024-07-19 15:35:00,77.94,77.97,77.89,77.92,16892.0,77.708,77.738,77.6582,77.6881,16892.0
2024-07-19 15:40:00,77.91,77.94,77.84,77.85,23764.0,77.6781,77.708,77.6083,77.6183,23764.0
2024-07-19 15:45:00,77.83,77.93,77.83,77.88,32736.0,77.5984,77.6981,77.5984,77.6482,32736.0
2024-07-19 15:50:00,77.88,77.93,77.84,77.84,53138.0,77.6482,77.6981,77.6083,77.6083,53138.0
2024-07-19 15:55:00,77.83,78.05,77.77,78.03,162711.0,77.5984,77.8177,77.5385,77.7978,162711.0
2024-07-22 09:30:00,78.53,79.0,78.5,78.74,21980.0,78.2963,78.7649,78.2664,78.5057,21980.0
2024-07-22 09:35:00,78.83,79.34,78.83,79.19,17892.0,78.5954,79.1039,78.5954,78.9543,17892.0
2024-07-22 09:40:00,79.14,79.3,79.08,79.28,9052.0,78.9045,79.064,78.8446,79.0441,9052.0
2024-07-22 09:45:00,79.28,79.47,79.12,79.15,35367.0,79.0441,79.2335,78.8845,78.9144,35367.0
2024-07-22 09:50:00,79.12,79.12,78.72,78.86,6637.0,78.8845,78.8845,78.4857,78.6253,6637.0
2024-07-22 09:55:00,78.85,78.91,78.52,78.62,6527.0,78.6153,78.6752,78.2863,78.386,6527.0
2024-07-22 10:00:00,78.65,78.73,78.46,78.46,7727.0,78.4159,78.4957,78.2265,78.2265,7727.0
2024-07-22 10:05:00,78.5,78.63,78.34,78.39,5216.0,78.2664,78.396,78.1069,78.1567,5216.0
2024-07-22 10:10:00,78.39,78.88,78.39,78.87,9121.0,78.1567,78.6452,78.1567,78.6353,9121.0
2024-07-22 10:15:00,78.86,78.92,78.61,78.71,9703.0,78.6253,78.6851,78.376,78.4758,9703.0
2024-07-22 10:20:00,78.71,78.83,78.71,78.83,7005.0,78.4758,78.5954,78.4758,78.5954,7005.0
2024-07-22 10:25:00,78.87,79.21,78.84,79.21,11768.0,78.6353,78.9743,78.6054,78.9743,11768.0
2024-07-22 10:30:00,79.2,79.42,79.12,79.42,17821.0,78.9643,79.1836,78.8845,79.1836,17821.0
2024-07-22 10:35:00,79.4,79.59,79.39,79.51,16114.0,79.1637,79.3531,79.1537,79.2734,16114.0
2024-07-22 10:40:00,79.51,79.71,79.48,79.64,11544.0,79.2734,79.4728,79.2435,79.403,11544.0
2024-07-22 10:45:00,79.59,79.7,79.45,79.53,17259.0,79.3531,79.4628,79.2135,79.2933,17259.0
2024-07-22 10:50:00,79.53,79.62,79.45,79.59,10940.0,79.2933,79.383,79.2135,79.3531,10940.0
2024-07-22 10:55:00,79.63,79.71,79.61,79.67,13601.0,79.393,79.4728,79.3731,79.4329,13601.0
2024-07-22 11:00:00,79.67,79.85,79.63,79.84,10151.0,79.4329,79.6124,79.393,79.6024,10151.0
2024-07-22 11:05:00,79.8,79.87,79.49,79.49,15933.0,79.5625,79.6323,79.2534,79.2534,15933.0
2024-07-22 11:10:00,79.52,79.68,79.52,79.6,6837.0,79.2833,79.4429,79.2833,79.3631,6837.0
2024-07-22 11:15:00,79.6,79.67,79.52,79.54,13337.0,79.3631,79.4329,79.2833,79.3033,13337.0
2024-07-22 11:20:00,79.57,79.6,79.49,79.54,7571.0,79.3332,79.3631,79.2534,79.3033,7571.0
2024-07-22 11:25:00,79.53,79.58,79.43,79.5,9310.0,79.2933,79.3432,79.1936,79.2634,9310.0
2024-07-22 11:30:00,79.46,79.48,79.3,79.36,6431.0,79.2235,79.2435,79.064,79.1238,6431.0
2024-07-22 11:35:00,79.36,79.36,79.18,79.2,21460.0,79.1238,79.1238,78.9444,78.9643,21460.0
2024-07-22 11:40:00,79.2,79.39,79.16,79.37,30034.0,78.9643,79.1537,78.9244,79.1338,30034.0
2024-07-22 11:45:00,79.39,79.39,79.25,79.26,13807.0,79.1537,79.1537,79.0141,79.0241,13807.0
2024-07-22 11:50:00,79.27,79.31,79.18,79.18,10215.0,79.0341,79.074,78.9444,78.9444,10215.0
2024-07-22 11:55:00,79.18,79.24,79.08,79.16,7187.0,78.9444,79.0042,78.8446,78.9244,7187.0
2024-07-22 12:00:00,79.17,79.21,79.1,79.11,5499.0,78.9344,78.9743,78.8646,78.8746,5499.0
2024-07-22 12:05:00,79.09,79.19,79.09,79.11,22785.0,78.8546,78.9543,78.8546,78.8746,22785.0
2024-07-22 12:10:00,79.09,79.14,79.09,79.13,7075.0,78.8546,78.9045,78.8546,78.8945,7075.0
2024-07-22 12:15:00,79.14,79.18,79.11,79.14,13211.0,78.9045,78.9444,78.8746,78.9045,13211.0
2024-07-22 12:20:00,79.11,79.16,79.02,79.06,14053.0,78.8746,78.9244,78.7848,78.8247,14053.0
2024-07-22 12:25:00,79.06,79.07,78.98,79.01,10282.0,78.8247,78.8347,78.7449,78.7749,10282.0
2024-07-22 12:30:00,79.0,79.01,78.82,78.91,10396.0,78.7649,78.7749,78.5854,78.6752,10396.0
2024-07-22 12:35:00,78.91,79.01,78.87,79.0,71357.0,78.6752,78.7749,78.6353,78.7649,71357.0
2024-07-22 12:40:00,78.97,79.05,78.97,79.02,21362.0,78.735,78.8147,78.735,78.7848,21362.0
2024-07-22 12:45:00,79.03,79.08,79.01,79.07,14908.0,78.7948,78.8446,78.7749,78.8347,14908.0
2024-07-22 12:50:00,79.09,79.35,79.09,79.35,21050.0,78.8546,79.1138,78.8546,79.1138,21050.0
2024-07-22 12:55:00,79.36,79.4,79.28,79.36,10397.0,79.1238,79.1637,79.0441,79.1238,10397.0
2024-07-22 13:00:00,79.38,79.5,79.38,79.5,3907.0,79.1438,79.2634,79.1438,79.2634,3907.0
2024-07-22 13:05:00,79.5,79.69,79.49,79.65,45091.0,79.2634,79.4528,79.2534,79.413,45091.0
2024-07-22 13:10:00,79.63,79.71,79.63,79.7,7475.0,79.393,79.4728,79.393,79.4628,7475.0
2024-07-22 13:15:00,79.71,79.79,79.71,79.77,7233.0,79.4728,79.5525,79.4728,79.5326,7233.0
2024-07-22 13:20:00,79.76,79.84,79.7,79.81,8030.0,79.5226,79.6024,79.4628,79.5725,8030.0
2024-07-22 13:25:00,79.82,79.87,79.79,79.81,6313.0,79.5824,79.6323,79.5525,79.5725,6313.0
2024-07-22 13:30:00,79.82,79.96,79.79,79.93,14492.0,79.5824,79.722,79.5525,79.6921,14492.0
2024-07-22 13:35:00,79.92,79.93,79.83,79.9,8153.0,79.6821,79.6921,79.5924,79.6622,8153.0
2024-07-22 13:40:00,79.91,79.97,79.91,79.94,5064.0,79.6722,79.732,79.6722,79.7021,5064.0
2024-07-22 13:45:00,79.94,79.98,79.81,79.86,115103.0,79.7021,79.742,79.5725,79.6223,115103.0
2024-07-22 13:50:00,79.87,79.91,79.77,79.81,10484.0,79.6323,79.6722,79.5326,79.5725,10484.0
2024-07-22 13:55:00,79.83,79.84,79.73,79.75,8403.0,79.5924,79.6024,79.4927,79.5127,8403.0
2024-07-22 14:00:00,79.73,79.74,79.63,79.65,21344.0,79.4927,79.5027,79.393,79.413,21344.0
2024-07-22 14:05:00,79.65,79.76,79.63,79.74,10596.0,79.413,79.5226,79.393,79.5027,10596.0
2024-07-22 14:10:00,79.73,79.82,79.73,79.82,6490.0,79.4927,79.5824,79.4927,79.5824,6490.0
2024-07-22 14:15:00,79.82,79.89,79.81,79.85,32155.0,79.5824,79.6522,79.5725,79.6124,32155.0
2024-07-22 14:20:00,79.82,79.84,79.59,79.65,64177.0,79.5824,79.6024,79.3531,79.413,64177.0
2024-07-22 14:25:00,79.64,79.7,79.59,79.66,12182.0,79.403,79.4628,79.3531,79.4229,12182.0
2024-07-22 14:30:00,79.65,79.77,79.62,79.73,7497.0,79.413,79.5326,79.383,79.4927,7497.0
2024-07-22 14:35:00,79.75,79.75,79.68,79.72,11609.0,79.5127,79.5127,79.4429,79.4827,11609.0
2024-07-22 14:40:00,79.74,79.82,79.74,79.77,8989.0,79.5027,79.5824,79.5027,79.5326,8989.0
2024-07-22 14:45:00,79.77,79.85,79.77,79.78,8000.0,79.5326,79.6124,79.5326,79.5426,8000.0
2024-07-22 14:50:00,79.79,79.83,79.79,79.82,8984.0,79.5525,79.5924,79.5525,79.5824,8984.0
2024-07-22 14:55:00,79.82,79.82,79.76,79.79,13212.0,79.5824,79.5824,79.5226,79.5525,13212.0
2024-07-22 15:00:00,79.78,79.81,79.69,79.79,28078.0,79.5426,79.5725,79.4528,79.5525,28078.0
2024-07-22 15:05:00,79.8,79.87,79.8,79.87,12478.0,79.5625,79.6323,79.5625,79.6323,12478.0
2024-07-22 15:10:00,79.86,79.97,79.84,79.94,14221.0,79.6223,79.732,79.6024,79.7021,14221.0
2024-07-22 15:15:00,79.95,79.96,79.88,79.92,17441.0,79.7121,79.722,79.6423,79.6821,17441.0
2024-07-22 15:20:00,79.91,79.99,79.88,79.98,16421.0,79.6722,79.7519,79.6423,79.742,16421.0
2024-07-22 15:25:00,79.98,79.99,79.85,79.85,13123.0,79.742,79.7519,79.6124,79.6124,13123.0
2024-07-22 15:30:00,79.87,79.99,79.87,79.93,26651.0,79.6323,79.7519,79.6323,79.6921,26651.0
2024-07-22 15:35:00,79.94,80.02,79.94,79.98,22119.0,79.7021,79.7819,79.7021,79.742,22119.0
2024-07-22 15:40:00,79.97,80.0,79.83,79.87,21076.0,79.732,79.7619,79.5924,79.6323,21076.0
2024-07-22 15:45:00,79.86,79.99,79.85,79.88,42394.0,79.6223,79.7519,79.6124,79.6423,42394.0
2024-07-22 15:50:00,79.87,80.08,79.86,79.98,64214.0,79.6323,79.8417,79.6223,79.742,64214.0
2024-07-22 15:55:00,79.98,80.27,79.92,80.24,362377.0,79.742,80.0311,79.6821,80.0012,362377.0
2024-07-23 09:30:00,80.19,80.45,79.91,80.33,40026.0,79.9513,80.2106,79.6722,80.0909,40026.0
2024-07-23 09:35:00,80.43,80.5,80.08,80.48,30199.0,80.1906,80.2604,79.8417,80.2405,30199.0
2024-07-23 09:40:00,80.5,80.9,80.44,80.85,9657.0,80.2604,80.6592,80.2006,80.6094,9657.0
2024-07-23 09:45:00,80.92,81.54,80.89,81.48,33942.0,80.6792,81.2973,80.6493,81.2375,33942.0
2024-07-23 09:50:00,81.48,81.59,81.23,81.45,38318.0,81.2375,81.3472,80.9883,81.2076,38318.0
2024-07-23 09:55:00,81.48,81.92,81.48,81.85,10224.0,81.2375,81.6762,81.2375,81.6064,10224.0
2024-07-23 10:00:00,81.81,82.04,81.79,81.85,22924.0,81.5665,81.7958,81.5466,81.6064,22924.0
2024-07-23 10:05:00,81.85,82.06,81.8,81.87,31995.0,81.6064,81.8158,81.5566,81.6263,31995.0
2024-07-23 10:10:00,81.87,81.96,81.78,81.89,17750.0,81.6263,81.7161,81.5366,81.6463,17750.0
2024-07-23 10:15:00,81.87,82.02,81.84,81.96,32306.0,81.6263,81.7759,81.5964,81.7161,32306.0
2024-07-23 10:20:00,81.97,82.14,81.93,81.94,6800.0,81.726,81.8955,81.6862,81.6961,6800.0
2024-07-23 10:25:00,81.89,82.07,81.89,81.97,14294.0,81.6463,81.8258,81.6463,81.726,14294.0
2024-07-23 10:30:00,81.97,82.02,81.78,81.85,19141.0,81.726,81.7759,81.5366,81.6064,19141.0
2024-07-23 10:35:00,81.83,81.94,81.78,81.85,10857.0,81.5865,81.6961,81.5366,81.6064,10857.0
2024-07-23 10:40:00,81.83,81.92,81.67,81.92,20777.0,81.5865,81.6762,81.4269,81.6762,20777.0
2024-07-23 10:45:00,81.92,81.93,81.73,81.77,44987.0,81.6762,81.6862,81.4868,81.5266,44987.0
2024-07-23 10:50:00,81.79,81.85,81.75,81.78,8308.0,81.5466,81.6064,81.5067,81.5366,8308.0
2024-07-23 10:55:00,81.74,82.09,81.73,81.87,23919.0,81.4967,81.8457,81.4868,81.6263,23919.0
2024-07-23 11:00:00,81.88,82.04,81.88,82.04,8016.0,81.6363,81.7958,81.6363,81.7958,8016.0
2024-07-23 11:05:00,82.06,82.34,82.04,82.34,27298.0,81.8158,82.0949,81.7958,82.0949,27298.0
2024-07-23 11:10:00,82.32,82.66,82.31,82.55,35142.0,82.075,82.414,82.065,82.3043,35142.0
2024-07-23 11:15:00,82.56,82.56,82.36,82.44,14727.0,82.3143,82.3143,82.1149,82.1946,14727.0
2024-07-23 11:20:00,82.43,82.46,82.32,82.37,17912.0,82.1847,82.2146,82.075,82.1249,17912.0
2024-07-23 11:25:00,82.38,82.4,82.25,82.38,19547.0,82.1348,82.1548,82.0052,82.1348,19547.0
2024-07-23 11:30:00,82.38,82.53,82.31,82.51,20040.0,82.1348,82.2844,82.065,82.2644,20040.0
2024-07-23 11:35:00,82.51,82.51,82.3,82.42,17643.0,82.2644,82.2644,82.0551,82.1747,17643.0
2024-07-23 11:40:00,82.45,82.6,82.42,82.56,13198.0,82.2046,82.3542,82.1747,82.3143,13198.0
2024-07-23 11:45:00,82.56,82.6,82.3,82.31,11167.0,82.3143,82.3542,82.0551,82.065,11167.0
2024-07-23 11:50:00,82.39,82.39,82.19,82.25,30366.0,82.1448,82.1448,81.9454,82.0052,30366.0
2024-07-23 11:55:00,82.25,82.37,82.21,82.37,14434.0,82.0052,82.1249,81.9653,82.1249,14434.0
2024-07-23 12:00:00,82.35,82.41,82.27,82.41,9132.0,82.1049,82.1647,82.0252,82.1647,9132.0
2024-07-23 12:05:00,82.42,82.43,82.3,82.33,10229.0,82.1747,82.1847,82.0551,82.085,10229.0
2024-07-23 12:10:00,82.31,82.47,82.29,82.47,4161.0,82.065,82.2246,82.0451,82.2246,4161.0
2024-07-23 12:15:00,82.47,82.53,82.44,82.51,17928.0,82.2246,82.2844,82.1946,82.2644,17928.0
2024-07-23 12:20:00,82.52,82.53,82.39,82.43,17802.0,82.2744,82.2844,82.1448,82.1847,17802.0
2024-07-23 12:25:00,82.42,82.66,82.41,82.66,17901.0,82.1747,82.414,82.1647,82.414,17901.0
2024-07-23 12:30:00,82.63,82.77,82.6,82.67,20573.0,82.3841,82.5237,82.3542,82.424,20573.0
2024-07-23 12:35:00,82.67,82.72,82.52,82.54,20933.0,82.424,82.4738,82.2744,82.2944,20933.0
2024-07-23 12:40:00,82.56,82.64,82.52,82.64,13837.0,82.3143,82.3941,82.2744,82.3941,13837.0
2024-07-23 12:45:00,82.62,82.76,82.61,82.68,8865.0,82.3741,82.5137,82.3641,82.4339,8865.0
2024-07-23 12:50:00,82.67,82.69,82.6,82.67,7333.0,82.424,82.4439,82.3542,82.424,7333.0
2024-07-23 12:55:00,82.67,82.67,82.55,82.66,7211.0,82.424,82.424,82.3043,82.414,7211.0
2024-07-23 13:00:00,82.65,82.76,82.62,82.75,4810.0,82.404,82.5137,82.3741,82.5037,4810.0
2024-07-23 13:05:00,82.76,82.8,82.67,82.67,14654.0,82.5137,82.5536,82.424,82.424,14654.0
2024-07-23 13:10:00,82.65,82.69,82.59,82.63,10542.0,82.404,82.4439,82.3442,82.3841,10542.0
2024-07-23 13:15:00,82.65,82.66,82.57,82.66,8077.0,82.404,82.414,82.3243,82.414,8077.0
2024-07-23 13:20:00,82.68,82.73,82.66,82.7,9090.0,82.4339,82.4838,82.414,82.4539,9090.0
2024-07-23 13:25:00,82.67,82.72,82.63,82.66,8009.0,82.424,82.4738,82.3841,82.414,8009.0
2024-07-23 13:30:00,82.66,82.66,82.52,82.55,10892.0,82.414,82.414,82.2744,82.3043,10892.0
2024-07-23 13:35:00,82.53,82.56,82.45,82.47,16692.0,82.2844,82.3143,82.2046,82.2246,16692.0
2024-07-23 13:40:00,82.47,82.48,82.39,82.44,10044.0,82.2246,82.2345,82.1448,82.1946,10044.0
2024-07-23 13:45:00,82.45,82.46,82.43,82.45,5966.0,82.2046,82.2146,82.1847,82.2046,5966.0
2024-07-23 13:50:00,82.45,82.51,82.37,82.4,10615.0,82.2046,82.2644,82.1249,82.1548,10615.0
2024-07-23 13:55:00,82.42,82.52,82.41,82.44,10942.0,82.1747,82.2744,82.1647,82.1946,10942.0
2024-07-23 14:00:00,82.43,82.48,82.39,82.46,12159.0,82.1847,82.2345,82.1448,82.2146,12159.0
2024-07-23 14:05:00,82.45,82.49,82.44,82.46,7296.0,82.2046,82.2445,82.1946,82.2146,7296.0
2024-07-23 14:10:00,82.46,82.54,82.46,82.51,13584.0,82.2146,82.2944,82.2146,82.2644,13584.0
2024-07-23 14:15:00,82.5,82.62,82.48,82.53,26179.0,82.2545,82.3741,82.2345,82.2844,26179.0
2024-07-23 14:20:00,82.53,82.58,82.49,82.49,18723.0,82.2844,82.3342,82.2445,82.2445,18723.0
2024-07-23 14:25:00,82.46,82.53,82.33,82.38,49990.0,82.2146,82.2844,82.085,82.1348,49990.0
2024-07-23 14:30:00,82.37,82.51,82.36,82.42,13967.0,82.1249,82.2644,82.1149,82.1747,13967.0
2024-07-23 14:35:00,82.42,82.52,82.4,82.52,11420.0,82.1747,82.2744,82.1548,82.2744,11420.0
2024-07-23 14:40:00,82.5,82.57,82.47,82.56,13637.0,82.2545,82.3243,82.2246,82.3143,13637.0
2024-07-23 14:45:00,82.55,82.63,82.54,82.59,15768.0,82.3043,82.3841,82.2944,82.3442,15768.0
2024-07-23 14:50:00,82.59,82.66,82.57,82.64,17612.0,82.3442,82.414,82.3243,82.3941,17612.0
2024-07-23 14:55:00,82.64,82.86,82.64,82.81,24113.0,82.3941,82.6134,82.3941,82.5635,24113.0
2024-07-23 15:00:00,82.82,82.82,82.63,82.67,24542.0,82.5735,82.5735,82.3841,82.424,24542.0
2024-07-23 15:05:00,82.68,82.71,82.64,82.69,27410.0,82.4339,82.4638,82.3941,82.4439,27410.0
2024-07-23 15:10:00,82.7,82.85,82.69,82.85,23672.0,82.4539,82.6034,82.4439,82.6034,23672.0
2024-07-23 15:15:00,82.85,82.85,82.79,82.82,19842.0,82.6034,82.6034,82.5436,82.5735,19842.0
2024-07-23 15:20:00,82.81,82.86,82.75,82.79,23381.0,82.5635,82.6134,82.5037,82.5436,23381.0
2024-07-23 15:25:00,82.8,82.81,82.72,82.73,15540.0,82.5536,82.5635,82.4738,82.4838,15540.0
2024-07-23 15:30:00,82.72,82.74,82.67,82.71,29211.0,82.4738,82.4938,82.424,82.4638,29211.0
2024-07-23 15:35:00,82.71,82.72,82.64,82.65,22236.0,82.4638,82.4738,82.3941,82.404,22236.0
2024-07-23 15:40:00,82.65,82.65,82.47,82.52,27761.0,82.404,82.404,82.2246,82.2744,27761.0
2024-07-23 15:45:00,82.53,82.59,82.5,82.51,34040.0,82.2844,82.3442,82.2545,82.2644,34040.0
2024-07-23 15:50:00,82.51,82.57,82.25,82.25,61495.0,82.2644,82.3243,82.0052,82.0052,61495.0
2024-07-23 15:55:00,82.26,82.47,82.21,82.46,305498.0,82.0152,82.2246,81.9653,82.2146,305498.0
2024-07-24 09:30:00,81.95,82.06,81.19,81.74,28518.0,81.7061,81.8158,80.9484,81.4967,28518.0
2024-07-24 09:35:00,81.71,82.03,81.56,82.01,4820.0,81.4668,81.7859,81.3173,81.7659,4820.0
2024-07-24 09:40:00,81.99,82.14,81.84,81.9,11869.0,81.746,81.8955,81.5964,81.6563,11869.0
2024-07-24 09:45:00,81.91,82.02,81.86,81.87,8993.0,81.6662,81.7759,81.6164,81.6263,8993.0
2024-07-24 09:50:00,81.84,81.84,81.51,81.54,25907.0,81.5964,81.5964,81.2674,81.2973,25907.0
2024-07-24 09:55:00,81.52,81.55,81.27,81.55,17947.0,81.2774,81.3073,81.0281,81.3073,17947.0
2024-07-24 10:00:00,81.54,81.64,81.41,81.44,24803.0,81.2973,81.397,81.1677,81.1976,24803.0
2024-07-24 10:05:00,81.46,81.53,81.04,81.13,33207.0,81.2176,81.2874,80.7988,80.8885,33207.0
2024-07-24 10:10:00,81.14,81.17,81.0,81.11,6670.0,80.8985,80.9284,80.7589,80.8686,6670.0
2024-07-24 10:15:00,81.07,81.36,81.03,81.34,19488.0,80.8287,81.1179,80.7888,81.0979,19488.0
2024-07-24 10:20:00,81.41,81.49,81.37,81.43,5063.0,81.1677,81.2475,81.1278,81.1877,5063.0
2024-07-24 10:25:00,81.51,81.53,81.35,81.53,6600.0,81.2674,81.2874,81.1079,81.2874,6600.0
2024-07-24 10:30:00,81.55,81.67,81.52,81.6,9105.0,81.3073,81.4269,81.2774,81.3571,9105.0
2024-07-24 10:35:00,81.61,81.63,81.27,81.4,31161.0,81.3671,81.3871,81.0281,81.1577,31161.0
2024-07-24 10:40:00,81.39,81.5,81.36,81.5,2500.0,81.1478,81.2574,81.1179,81.2574,2500.0
2024-07-24 10:45:00,81.5,81.5,81.4,81.49,10776.0,81.2574,81.2574,81.1577,81.2475,10776.0
2024-07-24 10:50:00,81.49,81.49,81.34,81.4,13264.0,81.2475,81.2475,81.0979,81.1577,13264.0
2024-07-24 10:55:00,81.41,81.5,81.36,81.49,12070.0,81.1677,81.2574,81.1179,81.2475,12070.0
2024-07-24 11:00:00,81.5,81.52,81.39,81.4,9329.0,81.2574,81.2774,81.1478,81.1577,9329.0
2024-07-24 11:05:00,81.39,81.41,81.27,81.35,12292.0,81.1478,81.1677,81.0281,81.1079,12292.0
2024-07-24 11:10:00,81.34,81.4,81.28,81.34,13773.0,81.0979,81.1577,81.0381,81.0979,13773.0
2024-07-24 11:15:00,81.31,81.33,81.02,81.13,27153.0,81.068,81.088,80.7789,80.8885,27153.0
2024-07-24 11:20:00,81.16,81.16,81.05,81.06,7076.0,80.9185,80.9185,80.8088,80.8188,7076.0
2024-07-24 11:25:00,81.06,81.14,81.05,81.06,14882.0,80.8188,80.8985,80.8088,80.8188,14882.0
2024-07-24 11:30:00,81.1,81.37,81.1,81.36,7440.0,80.8586,81.1278,80.8586,81.1179,7440.0
2024-07-24 11:35:00,81.37,81.4,81.26,81.31,9898.0,81.1278,81.1577,81.0182,81.068,9898.0
2024-07-24 11:40:00,81.3,81.36,81.2,81.23,9341.0,81.058,81.1179,80.9583,80.9883,9341.0
2024-07-24 11:45:00,81.21,81.27,81.09,81.15,11405.0,80.9683,81.0281,80.8487,80.9085,11405.0
2024-07-24 11:50:00,81.19,81.29,81.17,81.28,6090.0,80.9484,81.0481,80.9284,81.0381,6090.0
2024-07-24 11:55:00,81.26,81.34,81.19,81.26,9303.0,81.0182,81.0979,80.9484,81.0182,9303.0
2024-07-24 12:00:00,81.28,81.28,81.1,81.11,5769.0,81.0381,81.0381,80.8586,80.8686,5769.0
2024-07-24 12:05:00,81.12,81.17,81.05,81.12,9058.0,80.8786,80.9284,80.8088,80.8786,9058.0
2024-07-24 12:10:00,81.13,81.22,81.09,81.16,8077.0,80.8885,80.9783,80.8487,80.9185,8077.0
2024-07-24 12:15:00,81.17,81.25,81.06,81.1,5599.0,80.9284,81.0082,80.8188,80.8586,5599.0
2024-07-24 12:20:00,81.08,81.13,81.06,81.07,2768.0,80.8387,80.8885,80.8188,80.8287,2768.0
2024-07-24 12:25:00,81.04,81.05,80.83,80.84,3985.0,80.7988,80.8088,80.5894,80.5994,3985.0
2024-07-24 12:30:00,80.82,80.82,80.72,80.79,4758.0,80.5795,80.5795,80.4798,80.5496,4758.0
2024-07-24 12:35:00,80.79,80.93,80.79,80.84,6589.0,80.5496,80.6891,80.5496,80.5994,6589.0
2024-07-24 12:40:00,80.78,80.79,80.72,80.73,6006.0,80.5396,80.5496,80.4798,80.4897,6006.0
2024-07-24 12:45:00,80.71,80.89,80.71,80.85,6848.0,80.4698,80.6493,80.4698,80.6094,6848.0
2024-07-24 12:50:00,80.82,80.85,80.77,80.85,2906.0,80.5795,80.6094,80.5296,80.6094,2906.0
2024-07-24 12:55:00,80.8,80.8,80.76,80.8,4191.0,80.5595,80.5595,80.5196,80.5595,4191.0
2024-07-24 13:00:00,80.8,80.81,80.63,80.71,32266.0,80.5595,80.5695,80.39,80.4698,32266.0
2024-07-24 13:05:00,80.73,80.86,80.69,80.85,9441.0,80.4897,80.6194,80.4499,80.6094,9441.0
2024-07-24 13:10:00,80.87,80.88,80.81,80.81,3961.0,80.6293,80.6393,80.5695,80.5695,3961.0
2024-07-24 13:15:00,80.83,80.94,80.82,80.94,6386.0,80.5894,80.6991,80.5795,80.6991,6386.0
2024-07-24 13:20:00,80.94,80.97,80.91,80.92,3638.0,80.6991,80.729,80.6692,80.6792,3638.0
2024-07-24 13:25:00,80.92,80.96,80.86,80.87,4752.0,80.6792,80.7191,80.6194,80.6293,4752.0
2024-07-24 13:30:00,80.88,80.96,80.83,80.96,9046.0,80.6393,80.7191,80.5894,80.7191,9046.0
2024-07-24 13:35:00,81.04,81.32,81.02,81.29,13384.0,80.7988,81.078,80.7789,81.0481,13384.0
2024-07-24 13:40:00,81.28,81.28,81.07,81.1,23747.0,81.0381,81.0381,80.8287,80.8586,23747.0
2024-07-24 13:45:00,81.1,81.1,80.95,80.97,7667.0,80.8586,80.8586,80.7091,80.729,7667.0
2024-07-24 13:50:00,80.97,81.07,80.92,81.03,14941.0,80.729,80.8287,80.6792,80.7888,14941.0
2024-07-24 13:55:00,81.02,81.04,80.94,80.94,13484.0,80.7789,80.7988,80.6991,80.6991,13484.0
2024-07-24 14:00:00,80.94,80.99,80.92,80.95,14366.0,80.6991,80.749,80.6792,80.7091,14366.0
2024-07-24 14:05:00,80.95,81.01,80.87,80.89,23293.0,80.7091,80.7689,80.6293,80.6493,23293.0
2024-07-24 14:10:00,80.87,80.93,80.82,80.83,37585.0,80.6293,80.6891,80.5795,80.5894,37585.0
2024-07-24 14:15:00,80.83,80.84,80.81,80.83,10751.0,80.5894,80.5994,80.5695,80.5894,10751.0
2024-07-24 14:20:00,80.83,80.84,80.74,80.8,15035.0,80.5894,80.5994,80.4997,80.5595,15035.0
2024-07-24 14:25:00,80.8,80.91,80.68,80.72,19214.0,80.5595,80.6692,80.4399,80.4798,19214.0
2024-07-24 14:30:00,80.73,80.78,80.44,80.44,8548.0,80.4897,80.5396,80.2006,80.2006,8548.0
2024-07-24 14:35:00,80.46,80.56,80.46,80.5,7236.0,80.2205,80.3202,80.2205,80.2604,7236.0
2024-07-24 14:40:00,80.49,80.51,80.3,80.32,8720.0,80.2505,80.2704,80.061,80.081,8720.0
2024-07-24 14:45:00,80.3,80.38,80.18,80.24,6995.0,80.061,80.1408,79.9414,80.0012,6995.0
2024-07-24 14:50:00,80.25,80.27,80.14,80.21,7995.0,80.0112,80.0311,79.9015,79.9713,7995.0
2024-07-24 14:55:00,80.18,80.3,80.18,80.3,5102.0,79.9414,80.061,79.9414,80.061,5102.0
2024-07-24 15:00:00,80.31,80.32,80.2,80.28,5863.0,80.071,80.081,79.9613,80.0411,5863.0
2024-07-24 15:05:00,80.24,80.32,80.12,80.12,4778.0,80.0012,80.081,79.8816,79.8816,4778.0
2024-07-24 15:10:00,80.12,80.22,80.12,80.2,16462.0,79.8816,79.9813,79.8816,79.9613,16462.0
2024-07-24 15:15:00,80.2,80.23,80.12,80.12,8951.0,79.9613,79.9912,79.8816,79.8816,8951.0
2024-07-24 15:20:00,80.13,80.26,80.13,80.25,15061.0,79.8915,80.0211,79.8915,80.0112,15061.0
2024-07-24 15:25:00,80.24,80.25,80.06,80.09,11872.0,80.0012,80.0112,79.8217,79.8516,11872.0
2024-07-24 15:30:00,80.11,80.12,79.97,80.08,15176.0,79.8716,79.8816,79.732,79.8417,15176.0
2024-07-24 15:35:00,80.07,80.16,80.03,80.03,27604.0,79.8317,79.9214,79.7918,79.7918,27604.0
2024-07-24 15:40:00,80.04,80.1,79.85,79.85,17792.0,79.8018,79.8616,79.6124,79.6124,17792.0
2024-07-24 15:45:00,79.85,79.85,79.67,79.7,34093.0,79.6124,79.6124,79.4329,79.4628,34093.0
2024-07-24 15:50:00,79.73,79.79,79.54,79.55,42693.0,79.4927,79.5525,79.3033,79.3133,42693.0
2024-07-24 15:55:00,79.54,79.65,79.49,79.58,155838.0,79.3033,79.413,79.2534,79.3432,155838.0
2024-07-25 09:30:00,80.0,80.33,79.63,80.01,43749.0,79.7619,80.0909,79.393,79.7719,43749.0
2024-07-25 09:35:00,80.2,80.3,79.78,80.25,31004.0,79.9613,80.061,79.5426,80.0112,31004.0
2024-07-25 09:40:00,80.12,80.67,80.12,80.62,9229.0,79.8816,80.4299,79.8816,80.3801,9229.0
2024-07-25 09:45:00,80.62,81.11,80.53,81.11,57748.0,80.3801,80.8686,80.2903,80.8686,57748.0
2024-07-25 09:50:00,81.05,82.02,80.99,81.71,80881.0,80.8088,81.7759,80.749,81.4668,80881.0
2024-07-25 09:55:00,81.86,82.1,81.69,81.75,58628.0,81.6164,81.8557,81.4469,81.5067,58628.0
2024-07-25 10:00:00,81.7,81.73,80.93,81.03,50286.0,81.4569,81.4868,80.6891,80.7888,50286.0
2024-07-25 10:05:00,81.03,81.11,80.7,80.87,77384.0,80.7888,80.8686,80.4598,80.6293,77384.0
2024-07-25 10:10:00,80.84,80.96,80.78,80.95,35061.0,80.5994,80.7191,80.5396,80.7091,35061.0
2024-07-25 10:15:00,80.98,81.48,80.98,81.48,31336.0,80.739,81.2375,80.739,81.2375,31336.0
2024-07-25 10:20:00,81.47,81.7,81.39,81.7,17810.0,81.2275,81.4569,81.1478,81.4569,17810.0
2024-07-25 10:25:00,81.71,82.03,81.68,82.01,20882.0,81.4668,81.7859,81.4369,81.7659,20882.0
2024-07-25 10:30:00,82.0,82.06,81.75,81.9,33873.0,81.756,81.8158,81.5067,81.6563,33873.0
2024-07-25 10:35:00,81.87,82.04,81.69,81.72,60601.0,81.6263,81.7958,81.4469,81.4768,60601.0
2024-07-25 10:40:00,81.72,82.08,81.62,82.08,54761.0,81.4768,81.8357,81.3771,81.8357,54761.0
2024-07-25 10:45:00,82.1,82.3,82.01,82.23,77706.0,81.8557,82.0551,81.7659,81.9853,77706.0
2024-07-25 10:50:00,82.22,82.41,82.18,82.21,34818.0,81.9753,82.1647,81.9354,81.9653,34818.0
2024-07-25 10:55:00,82.25,82.25,82.01,82.17,36310.0,82.0052,82.0052,81.7659,81.9255,36310.0
2024-07-25 11:00:00,82.19,82.19,81.91,81.93,25514.0,81.9454,81.9454,81.6662,81.6862,25514.0
2024-07-25 11:05:00,81.97,82.2,81.94,82.03,18948.0,81.726,81.9554,81.6961,81.7859,18948.0
2024-07-25 11:10:00,82.05,82.45,81.98,82.32,37803.0,81.8058,82.2046,81.736,82.075,37803.0
2024-07-25 11:15:00,82.3,82.44,82.26,82.4,38323.0,82.0551,82.1946,82.0152,82.1548,38323.0
2024-07-25 11:20:00,82.38,82.39,82.12,82.12,30477.0,82.1348,82.1448,81.8756,81.8756,30477.0
2024-07-25 11:25:00,82.07,82.15,82.0,82.0,12395.0,81.8258,81.9055,81.756,81.756,12395.0
2024-07-25 11:30:00,82.02,82.17,81.9,82.06,12293.0,81.7759,81.9255,81.6563,81.8158,12293.0
2024-07-25 11:35:00,82.03,82.24,81.95,82.21,34024.0,81.7859,81.9952,81.7061,81.9653,34024.0
2024-07-25 11:40:00,82.21,82.26,81.95,82.01,26664.0,81.9653,82.0152,81.7061,81.7659,26664.0
2024-07-25 11:45:00,82.06,82.1,81.98,81.99,16463.0,81.8158,81.8557,81.736,81.746,16463.0
2024-07-25 11:50:00,82.0,82.08,81.96,82.04,11544.0,81.756,81.8357,81.7161,81.7958,11544.0
2024-07-25 11:55:00,82.04,82.13,81.84,81.95,84622.0,81.7958,81.8856,81.5964,81.7061,84622.0
2024-07-25 12:00:00,81.95,82.46,81.95,82.43,88549.0,81.7061,82.2146,81.7061,82.1847,88549.0
2024-07-25 12:05:00,82.46,82.6,82.44,82.53,43697.0,82.2146,82.3542,82.1946,82.2844,43697.0
2024-07-25 12:10:00,82.55,82.68,82.48,82.68,20012.0,82.3043,82.4339,82.2345,82.4339,20012.0
2024-07-25 12:15:00,82.68,83.01,82.6,82.9,49789.0,82.4339,82.763,82.3542,82.6533,49789.0
2024-07-25 12:20:00,82.86,83.04,82.77,82.92,24928.0,82.6134,82.7929,82.5237,82.6732,24928.0
2024-07-25 12:25:00,82.9,83.31,82.89,83.2,33056.0,82.6533,83.0621,82.6433,82.9524,33056.0
2024-07-25 12:30:00,83.22,83.32,83.15,83.26,29364.0,82.9723,83.072,82.9025,83.0122,29364.0
2024-07-25 12:35:00,83.26,83.44,83.25,83.37,20576.0,83.0122,83.1917,83.0022,83.1219,20576.0
2024-07-25 12:40:00,83.37,83.44,83.28,83.3,21242.0,83.1219,83.1917,83.0321,83.0521,21242.0
2024-07-25 12:45:00,83.32,83.48,83.3,83.44,12642.0,83.072,83.2316,83.0521,83.1917,12642.0
2024-07-25 12:50:00,83.43,83.48,83.36,83.36,12257.0,83.1817,83.2316,83.1119,83.1119,12257.0
2024-07-25 12:55:00,83.38,83.65,83.36,83.49,12426.0,83.1319,83.401,83.1119,83.2415,12426.0
2024-07-25 13:00:00,83.52,83.53,83.43,83.45,15045.0,83.2714,83.2814,83.1817,83.2016,15045.0
2024-07-25 13:05:00,83.45,83.6,83.42,83.54,68947.0,83.2016,83.3512,83.1717,83.2914,68947.0
2024-07-25 13:10:00,83.58,83.6,83.43,83.47,10222.0,83.3313,83.3512,83.1817,83.2216,10222.0
2024-07-25 13:15:00,83.48,83.49,83.25,83.25,15892.0,83.2316,83.2415,83.0022,83.0022,15892.0
2024-07-25 13:20:00,83.27,83.27,82.78,82.78,16388.0,83.0222,83.0222,82.5336,82.5336,16388.0
2024-07-25 13:25:00,82.84,83.09,82.79,83.05,20656.0,82.5935,82.8427,82.5436,82.8028,20656.0
2024-07-25 13:30:00,83.08,83.08,82.89,83.0,19382.0,82.8327,82.8327,82.6433,82.753,19382.0
2024-07-25 13:35:00,82.99,83.0,82.88,82.98,10706.0,82.743,82.753,82.6333,82.733,10706.0
2024-07-25 13:40:00,82.98,83.09,82.97,83.05,6850.0,82.733,82.8427,82.7231,82.8028,6850.0
2024-07-25 13:45:00,83.05,83.12,82.9,82.93,13484.0,82.8028,82.8726,82.6533,82.6832,13484.0
2024-07-25 13:50:00,82.9,82.98,82.82,82.84,5229.0,82.6533,82.733,82.5735,82.5935,5229.0
2024-07-25 13:55:00,82.81,82.87,82.65,82.86,12170.0,82.5635,82.6234,82.404,82.6134,12170.0
2024-07-25 14:00:00,82.83,82.87,82.78,82.79,8266.0,82.5835,82.6234,82.5336,82.5436,8266.0
2024-07-25 14:05:00,82.77,82.93,82.77,82.78,14308.0,82.5237,82.6832,82.5237,82.5336,14308.0
2024-07-25 14:10:00,82.78,82.83,82.7,82.76,13213.0,82.5336,82.5835,82.4539,82.5137,13213.0
2024-07-25 14:15:00,82.74,82.9,82.63,82.84,28440.0,82.4938,82.6533,82.3841,82.5935,28440.0
2024-07-25 14:20:00,82.86,82.9,82.68,82.7,13580.0,82.6134,82.6533,82.4339,82.4539,13580.0
2024-07-25 14:25:00,82.72,82.77,82.64,82.64,10163.0,82.4738,82.5237,82.3941,82.3941,10163.0
2024-07-25 14:30:00,82.67,82.77,82.67,82.77,7332.0,82.424,82.5237,82.424,82.5237,7332.0
2024-07-25 14:35:00,82.73,82.75,82.57,82.62,17578.0,82.4838,82.5037,82.3243,82.3741,17578.0
2024-07-25 14:40:00,82.64,82.68,82.37,82.37,9066.0,82.3941,82.4339,82.1249,82.1249,9066.0
2024-07-25 14:45:00,82.35,82.41,82.13,82.13,12129.0,82.1049,82.1647,81.8856,81.8856,12129.0
2024-07-25 14:50:00,82.16,82.23,82.07,82.09,8884.0,81.9155,81.9853,81.8258,81.8457,8884.0
2024-07-25 14:55:00,82.12,82.33,82.11,82.22,13187.0,81.8756,82.085,81.8656,81.9753,13187.0
2024-07-25 15:00:00,82.22,82.43,82.22,82.34,37158.0,81.9753,82.1847,81.9753,82.0949,37158.0
2024-07-25 15:05:00,82.36,82.46,82.32,82.34,32950.0,82.1149,82.2146,82.075,82.0949,32950.0
2024-07-25 15:10:00,82.34,82.45,82.25,82.45,14979.0,82.0949,82.2046,82.0052,82.2046,14979.0
2024-07-25 15:15:00,82.43,82.57,82.43,82.5,22150.0,82.1847,82.3243,82.1847,82.2545,22150.0
2024-07-25 15:20:00,82.52,82.68,82.5,82.61,24712.0,82.2744,82.4339,82.2545,82.3641,24712.0
2024-07-25 15:25:00,82.59,82.79,82.59,82.73,18095.0,82.3442,82.5436,82.3442,82.4838,18095.0
2024-07-25 15:30:00,82.73,82.82,82.68,82.77,32389.0,82.4838,82.5735,82.4339,82.5237,32389.0
2024-07-25 15:35:00,82.75,82.86,82.69,82.84,77236.0,82.5037,82.6134,82.4439,82.5935,77236.0
2024-07-25 15:40:00,82.84,82.99,82.75,82.94,167189.0,82.5935,82.743,82.5037,82.6932,167189.0
2024-07-25 15:45:00,82.93,82.99,82.84,82.95,136156.0,82.6832,82.743,82.5935,82.7031,136156.0
2024-07-25 15:50:00,82.91,82.98,82.41,82.42,171306.0,82.6633,82.733,82.1647,82.1747,171306.0
2024-07-25 15:55:00,82.4,82.66,82.29,82.34,275618.0,82.1548,82.414,82.0451,82.0949,275618.0
2024-07-26 09:30:00,82.81,83.29,81.63,81.7,64037.0,82.5635,83.0421,81.3871,81.4569,64037.0
2024-07-26 09:35:00,81.74,81.94,81.43,81.65,22707.0,81.4967,81.6961,81.1877,81.407,22707.0
2024-07-26 09:40:00,81.65,82.22,81.62,82.22,14624.0,81.407,81.9753,81.3771,81.9753,14624.0
2024-07-26 09:45:00,82.23,82.62,82.22,82.33,13859.0,81.9853,82.3741,81.9753,82.085,13859.0
2024-07-26 09:50:00,82.3,82.31,82.01,82.16,7498.0,82.0551,82.065,81.7659,81.9155,7498.0
2024-07-26 09:55:00,82.15,82.55,82.14,82.46,12234.0,81.9055,82.3043,81.8955,82.2146,12234.0
2024-07-26 10:00:00,82.4,82.52,82.26,82.46,24987.0,82.1548,82.2744,82.0152,82.2146,24987.0
2024-07-26 10:05:00,82.42,82.44,82.16,82.16,15100.0,82.1747,82.1946,81.9155,81.9155,15100.0
2024-07-26 10:10:00,82.11,82.3,82.11,82.2,13628.0,81.8656,82.0551,81.8656,81.9554,13628.0
2024-07-26 10:15:00,82.16,82.24,82.0,82.12,12022.0,81.9155,81.9952,81.756,81.8756,12022.0
2024-07-26 10:20:00,82.07,82.33,82.0,82.33,10122.0,81.8258,82.085,81.756,82.085,10122.0
2024-07-26 10:25:00,82.28,82.4,82.11,82.12,12342.0,82.0351,82.1548,81.8656,81.8756,12342.0
2024-07-26 10:30:00,82.12,82.12,81.65,81.75,16444.0,81.8756,81.8756,81.407,81.5067,16444.0
2024-07-26 10:35:00,81.66,81.72,81.41,81.64,16627.0,81.417,81.4768,81.1677,81.397,16627.0
2024-07-26 10:40:00,81.59,81.97,81.56,81.88,7681.0,81.3472,81.726,81.3173,81.6363,7681.0
2024-07-26 10:45:00,81.88,82.23,81.81,82.19,30798.0,81.6363,81.9853,81.5665,81.9454,30798.0
2024-07-26 10:50:00,82.22,82.45,82.15,82.42,17408.0,81.9753,82.2046,81.9055,82.1747,17408.0
2024-07-26 10:55:00,82.42,82.76,82.42,82.68,27317.0,82.1747,82.5137,82.1747,82.4339,27317.0
2024-07-26 11:00:00,82.66,82.92,82.63,82.9,13045.0,82.414,82.6732,82.3841,82.6533,13045.0
2024-07-26 11:05:00,82.86,82.86,82.57,82.69,22400.0,82.6134,82.6134,82.3243,82.4439,22400.0
2024-07-26 11:10:00,82.63,82.74,82.57,82.74,19695.0,82.3841,82.4938,82.3243,82.4938,19695.0
2024-07-26 11:15:00,82.73,82.74,82.51,82.61,25098.0,82.4838,82.4938,82.2644,82.3641,25098.0
2024-07-26 11:20:00,82.65,82.68,82.51,82.56,15048.0,82.404,82.4339,82.2644,82.3143,15048.0
2024-07-26 11:25:00,82.53,82.59,82.23,82.3,15882.0,82.2844,82.3442,81.9853,82.0551,15882.0
2024-07-26 11:30:00,82.31,82.53,82.3,82.45,16139.0,82.065,82.2844,82.0551,82.2046,16139.0
2024-07-26 11:35:00,82.47,82.59,82.4,82.59,8506.0,82.2246,82.3442,82.1548,82.3442,8506.0
2024-07-26 11:40:00,82.6,82.62,82.45,82.61,22136.0,82.3542,82.3741,82.2046,82.3641,22136.0
2024-07-26 11:45:00,82.6,82.6,82.41,82.52,12684.0,82.3542,82.3542,82.1647,82.2744,12684.0
2024-07-26 11:50:00,82.5,82.64,82.42,82.55,16011.0,82.2545,82.3941,82.1747,82.3043,16011.0
2024-07-26 11:55:00,82.57,82.62,82.44,82.59,12941.0,82.3243,82.3741,82.1946,82.3442,12941.0
2024-07-26 12:00:00,82.59,82.8,82.56,82.77,9005.0,82.3442,82.5536,82.3143,82.5237,9005.0
2024-07-26 12:05:00,82.77,82.93,82.74,82.89,14566.0,82.5237,82.6832,82.4938,82.6433,14566.0
2024-07-26 12:10:00,82.89,82.89,82.72,82.8,12094.0,82.6433,82.6433,82.4738,82.5536,12094.0
2024-07-26 12:15:00,82.79,82.93,82.78,82.84,12720.0,82.5436,82.6832,82.5336,82.5935,12720.0
2024-07-26 12:20:00,82.8,82.86,82.77,82.83,5191.0,82.5536,82.6134,82.5237,82.5835,5191.0
2024-07-26 12:25:00,82.85,83.09,82.85,83.01,9499.0,82.6034,82.8427,82.6034,82.763,9499.0
2024-07-26 12:30:00,83.02,83.12,82.99,83.04,6203.0,82.7729,82.8726,82.743,82.7929,6203.0
2024-07-26 12:35:00,83.04,83.06,82.95,83.05,8116.0,82.7929,82.8128,82.7031,82.8028,8116.0
2024-07-26 12:40:00,83.02,83.1,83.0,83.06,7515.0,82.7729,82.8527,82.753,82.8128,7515.0
2024-07-26 12:45:00,83.08,83.11,83.0,83.09,11382.0,82.8327,82.8627,82.753,82.8427,11382.0
2024-07-26 12:50:00,83.1,83.24,83.08,83.23,3442.0,82.8527,82.9923,82.8327,82.9823,3442.0
2024-07-26 12:55:00,83.2,83.24,83.13,83.24,11655.0,82.9524,82.9923,82.8826,82.9923,11655.0
2024-07-26 13:00:00,83.24,83.24,83.06,83.06,8597.0,82.9923,82.9923,82.8128,82.8128,8597.0
2024-07-26 13:05:00,83.05,83.1,82.91,82.94,7962.0,82.8028,82.8527,82.6633,82.6932,7962.0
2024-07-26 13:10:00,82.93,83.07,82.92,83.0,8768.0,82.6832,82.8228,82.6732,82.753,8768.0
2024-07-26 13:15:00,82.99,83.1,82.98,83.05,9505.0,82.743,82.8527,82.733,82.8028,9505.0
2024-07-26 13:20:00,83.04,83.07,82.96,82.98,7062.0,82.7929,82.8228,82.7131,82.733,7062.0
2024-07-26 13:25:00,82.96,83.0,82.89,82.95,8107.0,82.7131,82.753,82.6433,82.7031,8107.0
2024-07-26 13:30:00,82.93,82.96,82.74,82.74,8781.0,82.6832,82.7131,82.4938,82.4938,8781.0
2024-07-26 13:35:00,82.74,82.76,82.36,82.45,12290.0,82.4938,82.5137,82.1149,82.2046,12290.0
2024-07-26 13:40:00,82.44,82.53,82.42,82.52,9882.0,82.1946,82.2844,82.1747,82.2744,9882.0
2024-07-26 13:45:00,82.5,82.63,82.49,82.53,14771.0,82.2545,82.3841,82.2445,82.2844,14771.0
2024-07-26 13:50:00,82.49,82.59,82.47,82.51,11296.0,82.2445,82.3442,82.2246,82.2644,11296.0
2024-07-26 13:55:00,82.5,82.63,82.49,82.61,10221.0,82.2545,82.3841,82.2445,82.3641,10221.0
2024-07-26 14:00:00,82.61,82.78,82.6,82.69,11719.0,82.3641,82.5336,82.3542,82.4439,11719.0
2024-07-26 14:05:00,82.69,82.79,82.63,82.74,9417.0,82.4439,82.5436,82.3841,82.4938,9417.0
2024-07-26 14:10:00,82.75,82.81,82.65,82.76,16884.0,82.5037,82.5635,82.404,82.5137,16884.0
2024-07-26 14:15:00,82.74,82.77,82.6,82.64,11580.0,82.4938,82.5237,82.3542,82.3941,11580.0
2024-07-26 14:20:00,82.64,82.68,82.55,82.66,13043.0,82.3941,82.4339,82.3043,82.414,13043.0
2024-07-26 14:25:00,82.67,82.73,82.62,82.62,9979.0,82.424,82.4838,82.3741,82.3741,9979.0
2024-07-26 14:30:00,82.61,82.72,82.61,82.69,18067.0,82.3641,82.4738,82.3641,82.4439,18067.0
2024-07-26 14:35:00,82.69,82.81,82.69,82.73,10173.0,82.4439,82.5635,82.4439,82.4838,10173.0
2024-07-26 14:40:00,82.72,82.73,82.51,82.64,14545.0,82.4738,82.4838,82.2644,82.3941,14545.0
2024-07-26 14:45:00,82.66,82.67,82.56,82.62,12686.0,82.414,82.424,82.3143,82.3741,12686.0
2024-07-26 14:50:00,82.62,82.66,82.57,82.57,9994.0,82.3741,82.414,82.3243,82.3243,9994.0
2024-07-26 14:55:00,82.56,82.62,82.49,82.53,21246.0,82.3143,82.3741,82.2445,82.2844,21246.0
2024-07-26 15:00:00,82.51,82.55,82.47,82.5,7964.0,82.2644,82.3043,82.2246,82.2545,7964.0
2024-07-26 15:05:00,82.5,82.6,82.46,82.58,16855.0,82.2545,82.3542,82.2146,82.3342,16855.0
2024-07-26 15:10:00,82.57,82.8,82.57,82.78,15626.0,82.3243,82.5536,82.3243,82.5336,15626.0
2024-07-26 15:15:00,82.77,82.8,82.7,82.73,17278.0,82.5237,82.5536,82.4539,82.4838,17278.0
2024-07-26 15:20:00,82.72,82.82,82.72,82.79,14458.0,82.4738,82.5735,82.4738,82.5436,14458.0
2024-07-26 15:25:00,82.81,82.92,82.78,82.89,21097.0,82.5635,82.6732,82.5336,82.6433,21097.0
2024-07-26 15:30:00,82.88,82.88,82.56,82.59,22928.0,82.6333,82.6333,82.3143,82.3442,22928.0
2024-07-26 15:35:00,82.58,82.77,82.56,82.72,27868.0,82.3342,82.5237,82.3143,82.4738,27868.0
2024-07-26 15:40:00,82.72,82.76,82.62,82.76,36801.0,82.4738,82.5137,82.3741,82.5137,36801.0
2024-07-26 15:45:00,82.77,82.81,82.71,82.76,35168.0,82.5237,82.5635,82.4638,82.5137,35168.0
2024-07-26 15:50:00,82.75,82.78,82.4,82.41,69764.0,82.5037,82.5336,82.1548,82.1647,69764.0
2024-07-26 15:55:00,82.42,82.75,82.38,82.68,258043.0,82.1747,82.5037,82.1348,82.4339,258043.0
2024-07-29 09:30:00,83.68,83.96,83.42,83.49,85689.0,83.431,83.7101,83.1717,83.2415,85689.0
2024-07-29 09:35:00,83.56,83.58,83.21,83.45,41650.0,83.3113,83.3313,82.9624,83.2016,41650.0
2024-07-29 09:40:00,83.56,83.56,83.02,83.43,27300.0,83.3113,83.3113,82.7729,83.1817,27300.0
2024-07-29 09:45:00,83.42,83.51,83.09,83.28,40257.0,83.1717,83.2615,82.8427,83.0321,40257.0
2024-07-29 09:50:00,83.28,83.44,83.08,83.27,54202.0,83.0321,83.1917,82.8327,83.0222,54202.0
2024-07-29 09:55:00,83.27,83.3,83.05,83.11,20934.0,83.0222,83.0521,82.8028,82.8627,20934.0
2024-07-29 10:00:00,83.16,83.22,82.75,82.8,37935.0,82.9125,82.9723,82.5037,82.5536,37935.0
2024-07-29 10:05:00,82.75,82.87,82.55,82.7,21844.0,82.5037,82.6234,82.3043,82.4539,21844.0
2024-07-29 10:10:00,82.66,82.75,82.49,82.54,25098.0,82.414,82.5037,82.2445,82.2944,25098.0
2024-07-29 10:15:00,82.54,82.81,82.52,82.52,18205.0,82.2944,82.5635,82.2744,82.2744,18205.0
2024-07-29 10:20:00,82.54,82.68,82.22,82.59,18908.0,82.2944,82.4339,81.9753,82.3442,18908.0
2024-07-29 10:25:00,82.58,82.67,82.48,82.67,10449.0,82.3342,82.424,82.2345,82.424,10449.0
2024-07-29 10:30:00,82.58,82.64,82.36,82.5,24012.0,82.3342,82.3941,82.1149,82.2545,24012.0
2024-07-29 10:35:00,82.49,82.8,82.49,82.8,13826.0,82.2445,82.5536,82.2445,82.5536,13826.0
2024-07-29 10:40:00,82.8,82.94,82.76,82.91,17460.0,82.5536,82.6932,82.5137,82.6633,17460.0
2024-07-29 10:45:00,82.9,83.16,82.89,82.99,31973.0,82.6533,82.9125,82.6433,82.743,31973.0
2024-07-29 10:50:00,83.06,83.07,82.71,82.73,15576.0,82.8128,82.8228,82.4638,82.4838,15576.0
2024-07-29 10:55:00,82.77,82.9,82.66,82.86,41925.0,82.5237,82.6533,82.414,82.6134,41925.0
2024-07-29 11:00:00,82.85,82.87,82.65,82.68,23713.0,82.6034,82.6234,82.404,82.4339,23713.0
2024-07-29 11:05:00,82.74,82.74,82.48,82.5,27323.0,82.4938,82.4938,82.2345,82.2545,27323.0
2024-07-29 11:10:00,82.49,82.53,82.36,82.44,31332.0,82.2445,82.2844,82.1149,82.1946,31332.0
2024-07-29 11:15:00,82.43,82.61,82.38,82.44,21024.0,82.1847,82.3641,82.1348,82.1946,21024.0
2024-07-29 11:20:00,82.43,82.6,82.43,82.54,11673.0,82.1847,82.3542,82.1847,82.2944,11673.0
2024-07-29 11:25:00,82.55,82.64,82.51,82.63,12215.0,82.3043,82.3941,82.2644,82.3841,12215.0
2024-07-29 11:30:00,82.63,82.66,82.26,82.26,9975.0,82.3841,82.414,82.0152,82.0152,9975.0
2024-07-29 11:35:00,82.23,82.48,82.21,82.46,15063.0,81.9853,82.2345,81.9653,82.2146,15063.0
2024-07-29 11:40:00,82.48,82.62,82.45,82.62,7621.0,82.2345,82.3741,82.2046,82.3741,7621.0
2024-07-29 11:45:00,82.59,82.72,82.54,82.68,24573.0,82.3442,82.4738,82.2944,82.4339,24573.0
2024-07-29 11:50:00,82.73,82.76,82.67,82.7,10625.0,82.4838,82.5137,82.424,82.4539,10625.0
2024-07-29 11:55:00,82.73,82.93,82.72,82.89,17169.0,82.4838,82.6832,82.4738,82.6433,17169.0
2024-07-29 12:00:00,82.9,83.01,82.83,82.99,29239.0,82.6533,82.763,82.5835,82.743,29239.0
2024-07-29 12:05:00,82.99,83.02,82.9,82.9,12585.0,82.743,82.7729,82.6533,82.6533,12585.0
2024-07-29 12:10:00,82.92,83.02,82.89,83.02,13426.0,82.6732,82.7729,82.6433,82.7729,13426.0
2024-07-29 12:15:00,83.03,83.05,82.93,82.98,10991.0,82.7829,82.8028,82.6832,82.733,10991.0
2024-07-29 12:20:00,82.99,83.07,82.96,82.98,18635.0,82.743,82.8228,82.7131,82.733,18635.0
2024-07-29 12:25:00,83.0,83.0,82.89,82.95,8358.0,82.753,82.753,82.6433,82.7031,8358.0
2024-07-29 12:30:00,82.95,83.05,82.94,82.98,13027.0,82.7031,82.8028,82.6932,82.733,13027.0
2024-07-29 12:35:00,83.02,83.08,83.0,83.07,10117.0,82.7729,82.8327,82.753,82.8228,10117.0
2024-07-29 12:40:00,83.06,83.06,82.94,82.99,12760.0,82.8128,82.8128,82.6932,82.743,12760.0
2024-07-29 12:45:00,83.02,83.02,82.92,82.92,11295.0,82.7729,82.7729,82.6732,82.6732,11295.0
2024-07-29 12:50:00,82.93,82.94,82.79,82.94,11875.0,82.6832,82.6932,82.5436,82.6932,11875.0
2024-07-29 12:55:00,82.92,82.98,82.79,82.79,11351.0,82.6732,82.733,82.5436,82.5436,11351.0
2024-07-29 13:00:00,82.78,82.79,82.58,82.62,10052.0,82.5336,82.5436,82.3342,82.3741,10052.0
2024-07-29 13:05:00,82.62,82.72,82.57,82.68,18963.0,82.3741,82.4738,82.3243,82.4339,18963.0
2024-07-29 13:10:00,82.63,82.85,82.63,82.8,13144.0,82.3841,82.6034,82.3841,82.5536,13144.0
2024-07-29 13:15:00,82.8,82.8,82.65,82.78,15121.0,82.5536,82.5536,82.404,82.5336,15121.0
2024-07-29 13:20:00,82.76,82.79,82.7,82.75,9095.0,82.5137,82.5436,82.4539,82.5037,9095.0
2024-07-29 13:25:00,82.74,82.74,82.62,82.67,32677.0,82.4938,82.4938,82.3741,82.424,32677.0
2024-07-29 13:30:00,82.67,82.67,82.52,82.56,15628.0,82.424,82.424,82.2744,82.3143,15628.0
2024-07-29 13:35:00,82.55,82.58,82.49,82.57,17331.0,82.3043,82.3342,82.2445,82.3243,17331.0
2024-07-29 13:40:00,82.58,82.64,82.47,82.49,10235.0,82.3342,82.3941,82.2246,82.2445,10235.0
2024-07-29 13:45:00,82.49,82.57,82.48,82.49,12929.0,82.2445,82.3243,82.2345,82.2445,12929.0
2024-07-29 13:50:00,82.48,82.59,82.47,82.56,12432.0,82.2345,82.3442,82.2246,82.3143,12432.0
2024-07-29 13:55:00,82.56,82.63,82.56,82.61,11892.0,82.3143,82.3841,82.3143,82.3641,11892.0
2024-07-29 14:00:00,82.58,82.66,82.52,82.66,9298.0,82.3342,82.414,82.2744,82.414,9298.0
2024-07-29 14:05:00,82.66,82.75,82.66,82.74,14012.0,82.414,82.5037,82.414,82.4938,14012.0
2024-07-29 14:10:00,82.76,82.8,82.67,82.8,22377.0,82.5137,82.5536,82.424,82.5536,22377.0
2024-07-29 14:15:00,82.8,82.8,82.69,82.74,12620.0,82.5536,82.5536,82.4439,82.4938,12620.0
2024-07-29 14:20:00,82.74,82.83,82.73,82.76,14341.0,82.4938,82.5835,82.4838,82.5137,14341.0
2024-07-29 14:25:00,82.77,82.81,82.76,82.79,22374.0,82.5237,82.5635,82.5137,82.5436,22374.0
2024-07-29 14:30:00,82.78,82.79,82.69,82.72,16890.0,82.5336,82.5436,82.4439,82.4738,16890.0
2024-07-29 14:35:00,82.72,82.73,82.64,82.67,13694.0,82.4738,82.4838,82.3941,82.424,13694.0
2024-07-29 14:40:00,82.68,82.78,82.67,82.78,12234.0,82.4339,82.5336,82.424,82.5336,12234.0
2024-07-29 14:45:00,82.78,82.78,82.59,82.61,10889.0,82.5336,82.5336,82.3442,82.3641,10889.0
2024-07-29 14:50:00,82.63,82.65,82.55,82.63,23021.0,82.3841,82.404,82.3043,82.3841,23021.0
2024-07-29 14:55:00,82.64,82.76,82.62,82.75,20060.0,82.3941,82.5137,82.3741,82.5037,20060.0
2024-07-29 15:00:00,82.73,82.86,82.73,82.86,35461.0,82.4838,82.6134,82.4838,82.6134,35461.0
2024-07-29 15:05:00,82.86,82.86,82.77,82.77,18689.0,82.6134,82.6134,82.5237,82.5237,18689.0
2024-07-29 15:10:00,82.77,82.92,82.77,82.92,22065.0,82.5237,82.6732,82.5237,82.6732,22065.0
2024-07-29 15:15:00,82.91,82.93,82.84,82.87,24204.0,82.6633,82.6832,82.5935,82.6234,24204.0
2024-07-29 15:20:00,82.88,82.96,82.84,82.9,21637.0,82.6333,82.7131,82.5935,82.6533,21637.0
2024-07-29 15:25:00,82.89,83.01,82.88,83.0,21544.0,82.6433,82.763,82.6333,82.753,21544.0
2024-07-29 15:30:00,83.0,83.06,82.99,83.06,39692.0,82.753,82.8128,82.743,82.8128,39692.0
2024-07-29 15:35:00,83.07,83.21,83.06,83.19,49556.0,82.8228,82.9624,82.8128,82.9424,49556.0
2024-07-29 15:40:00,83.2,83.26,83.08,83.1,44574.0,82.9524,83.0122,82.8327,82.8527,44574.0
2024-07-29 15:45:00,83.1,83.13,83.05,83.07,38272.0,82.8527,82.8826,82.8028,82.8228,38272.0
2024-07-29 15:50:00,83.07,83.12,82.69,82.71,89577.0,82.8228,82.8726,82.4439,82.4638,89577.0
2024-07-29 15:55:00,82.69,82.93,82.62,82.84,275501.0,82.4439,82.6832,82.3741,82.5935,275501.0
2024-07-30 09:30:00,92.55,93.99,91.4,92.47,543354.0,92.2746,93.7103,91.128,92.1948,543354.0
2024-07-30 09:35:00,92.62,94.14,92.35,92.35,198018.0,92.3444,93.8598,92.0752,92.0752,198018.0
2024-07-30 09:40:00,92.48,92.9,91.09,92.0,142327.0,92.2048,92.6235,90.8189,91.7262,142327.0
2024-07-30 09:45:00,91.94,93.51,91.94,93.42,235844.0,91.6664,93.2317,91.6664,93.142,235844.0
2024-07-30 09:50:00,93.48,93.93,93.11,93.24,106849.0,93.2018,93.6505,92.8329,92.9625,106849.0
2024-07-30 09:55:00,93.21,93.55,93.16,93.47,110124.0,92.9326,93.2716,92.8827,93.1918,110124.0
2024-07-30 10:00:00,93.47,93.98,93.41,93.54,189604.0,93.1918,93.7003,93.132,93.2616,189604.0
2024-07-30 10:05:00,93.53,94.18,93.45,93.79,239503.0,93.2516,93.8997,93.1719,93.5109,239503.0
2024-07-30 10:10:00,93.86,94.89,93.78,94.63,93187.0,93.5807,94.6076,93.5009,94.3484,93187.0
2024-07-30 10:15:00,94.64,94.81,94.23,94.44,82719.0,94.3583,94.5278,93.9496,94.1589,82719.0
2024-07-30 10:20:00,94.51,94.83,94.1,94.55,77620.0,94.2287,94.5478,93.8199,94.2686,77620.0
2024-07-30 10:25:00,94.48,94.69,94.43,94.49,76001.0,94.1988,94.4082,94.149,94.2088,76001.0
2024-07-30 10:30:00,94.55,94.73,94.4,94.48,38761.0,94.2686,94.4481,94.1191,94.1988,38761.0
2024-07-30 10:35:00,94.44,94.5,93.6,93.83,54406.0,94.1589,94.2188,93.3214,93.5508,54406.0
2024-07-30 10:40:00,93.97,94.5,93.89,94.44,61062.0,93.6903,94.2188,93.6106,94.1589,61062.0
2024-07-30 10:45:00,94.46,94.54,93.96,93.98,53235.0,94.1789,94.2586,93.6804,93.7003,53235.0
2024-07-30 10:50:00,93.98,94.25,93.75,93.78,41498.0,93.7003,93.9695,93.471,93.5009,41498.0
2024-07-30 10:55:00,93.8,94.12,93.59,93.65,22581.0,93.5208,93.8399,93.3115,93.3713,22581.0
2024-07-30 11:00:00,93.75,93.9,93.45,93.49,54823.0,93.471,93.6205,93.1719,93.2118,54823.0
2024-07-30 11:05:00,93.45,93.7,93.29,93.39,39522.0,93.1719,93.4211,93.0124,93.1121,39522.0
2024-07-30 11:10:00,93.32,93.73,93.08,93.73,63458.0,93.0423,93.451,92.803,93.451,63458.0
2024-07-30 11:15:00,93.63,93.89,93.55,93.84,17110.0,93.3513,93.6106,93.2716,93.5607,17110.0
2024-07-30 11:20:00,93.85,94.03,93.71,93.94,43728.0,93.5707,93.7502,93.4311,93.6604,43728.0
2024-07-30 11:25:00,93.97,94.02,93.47,93.51,31259.0,93.6903,93.7402,93.1918,93.2317,31259.0
2024-07-30 11:30:00,93.56,93.81,93.49,93.78,22357.0,93.2816,93.5308,93.2118,93.5009,22357.0
2024-07-30 11:35:00,93.78,93.94,93.76,93.82,21284.0,93.5009,93.6604,93.481,93.5408,21284.0
2024-07-30 11:40:00,93.83,93.91,93.41,93.51,44650.0,93.5508,93.6305,93.132,93.2317,44650.0
2024-07-30 11:45:00,93.46,93.92,93.43,93.81,43492.0,93.1819,93.6405,93.1519,93.5308,43492.0
2024-07-30 11:50:00,93.83,93.86,93.39,93.48,30709.0,93.5508,93.5807,93.1121,93.2018,30709.0
2024-07-30 11:55:00,93.5,93.82,93.48,93.72,43282.0,93.2217,93.5408,93.2018,93.4411,43282.0
2024-07-30 12:00:00,93.76,93.8,93.55,93.76,29377.0,93.481,93.5208,93.2716,93.481,29377.0
2024-07-30 12:05:00,93.76,94.09,93.72,94.02,38732.0,93.481,93.81,93.4411,93.7402,38732.0
2024-07-30 12:10:00,94.03,94.07,93.62,93.64,37375.0,93.7502,93.79,93.3414,93.3613,37375.0
2024-07-30 12:15:00,93.66,93.82,93.6,93.79,50680.0,93.3813,93.5408,93.3214,93.5109,50680.0
2024-07-30 12:20:00,93.79,93.82,93.6,93.65,32579.0,93.5109,93.5408,93.3214,93.3713,32579.0
2024-07-30 12:25:00,93.66,93.79,93.59,93.77,32681.0,93.3813,93.5109,93.3115,93.4909,32681.0
2024-07-30 12:30:00,93.83,93.9,93.62,93.8,23944.0,93.5508,93.6205,93.3414,93.5208,23944.0
2024-07-30 12:35:00,93.8,94.1,93.8,94.1,29487.0,93.5208,93.8199,93.5208,93.8199,29487.0
2024-07-30 12:40:00,94.08,94.22,93.86,93.93,45225.0,93.8,93.9396,93.5807,93.6505,45225.0
2024-07-30 12:45:00,93.84,93.95,93.55,93.55,28489.0,93.5607,93.6704,93.2716,93.2716,28489.0
2024-07-30 12:50:00,93.52,93.73,93.35,93.37,37254.0,93.2417,93.451,93.0722,93.0921,37254.0
2024-07-30 12:55:00,93.43,93.6,93.2,93.22,27599.0,93.1519,93.3214,92.9226,92.9426,27599.0
2024-07-30 13:00:00,93.23,93.41,92.95,93.21,100124.0,92.9525,93.132,92.6734,92.9326,100124.0
2024-07-30 13:05:00,93.19,93.22,93.04,93.21,27467.0,92.9127,92.9426,92.7631,92.9326,27467.0
2024-07-30 13:10:00,93.21,93.35,93.1,93.3,29281.0,92.9326,93.0722,92.8229,93.0223,29281.0
2024-07-30 13:15:00,93.35,93.45,93.0,93.15,15282.0,93.0722,93.1719,92.7232,92.8728,15282.0
2024-07-30 13:20:00,93.19,93.35,93.1,93.21,23510.0,92.9127,93.0722,92.8229,92.9326,23510.0
2024-07-30 13:25:00,93.21,93.23,93.08,93.19,19730.0,92.9326,92.9525,92.803,92.9127,19730.0
2024-07-30 13:30:00,93.17,93.62,93.17,93.56,97594.0,92.8927,93.3414,92.8927,93.2816,97594.0
2024-07-30 13:35:00,93.54,93.79,93.49,93.78,23261.0,93.2616,93.5109,93.2118,93.5009,23261.0
2024-07-30 13:40:00,93.8,93.93,93.74,93.88,36878.0,93.5208,93.6505,93.461,93.6006,36878.0
2024-07-30 13:45:00,93.93,93.93,93.67,93.84,45265.0,93.6505,93.6505,93.3912,93.5607,45265.0
2024-07-30 13:50:00,93.83,93.91,93.78,93.86,18982.0,93.5508,93.6305,93.5009,93.5807,18982.0
2024-07-30 13:55:00,93.84,93.94,93.65,93.66,27564.0,93.5607,93.6604,93.3713,93.3813,27564.0
2024-07-30 14:00:00,93.67,93.76,93.62,93.64,26340.0,93.3912,93.481,93.3414,93.3613,26340.0
2024-07-30 14:05:00,93.66,93.91,93.66,93.84,20087.0,93.3813,93.6305,93.3813,93.5607,20087.0
2024-07-30 14:10:00,93.85,93.97,93.82,93.96,14068.0,93.5707,93.6903,93.5408,93.6804,14068.0
2024-07-30 14:15:00,93.98,94.16,93.96,93.97,53148.0,93.7003,93.8798,93.6804,93.6903,53148.0
2024-07-30 14:20:00,93.97,94.18,93.96,94.11,33502.0,93.6903,93.8997,93.6804,93.8299,33502.0
2024-07-30 14:25:00,94.15,94.15,93.94,93.97,22792.0,93.8698,93.8698,93.6604,93.6903,22792.0
2024-07-30 14:30:00,93.97,94.0,93.57,93.65,28968.0,93.6903,93.7202,93.2915,93.3713,28968.0
2024-07-30 14:35:00,93.63,93.77,93.57,93.69,18457.0,93.3513,93.4909,93.2915,93.4112,18457.0
2024-07-30 14:40:00,93.71,93.83,93.53,93.53,28852.0,93.4311,93.5508,93.2516,93.2516,28852.0
2024-07-30 14:45:00,93.53,93.55,93.2,93.23,45164.0,93.2516,93.2716,92.9226,92.9525,45164.0
2024-07-30 14:50:00,93.25,93.43,93.22,93.36,28618.0,92.9725,93.1519,92.9426,93.0822,28618.0
2024-07-30 14:55:00,93.35,93.38,93.19,93.21,26876.0,93.0722,93.1021,92.9127,92.9326,26876.0
2024-07-30 15:00:00,93.19,93.27,93.14,93.19,54321.0,92.9127,92.9924,92.8628,92.9127,54321.0
2024-07-30 15:05:00,93.2,93.3,93.13,93.29,30109.0,92.9226,93.0223,92.8528,93.0124,30109.0
2024-07-30 15:10:00,93.29,93.47,93.26,93.4,29033.0,93.0124,93.1918,92.9824,93.122,29033.0
2024-07-30 15:15:00,93.41,93.43,93.37,93.41,18291.0,93.132,93.1519,93.0921,93.132,18291.0
2024-07-30 15:20:00,93.42,93.59,93.42,93.54,36578.0,93.142,93.3115,93.142,93.2616,36578.0
2024-07-30 15:25:00,93.54,93.64,93.47,93.59,36015.0,93.2616,93.3613,93.1918,93.3115,36015.0
2024-07-30 15:30:00,93.57,93.66,93.27,93.31,43314.0,93.2915,93.3813,92.9924,93.0323,43314.0
2024-07-30 15:35:00,93.31,93.39,93.23,93.29,101119.0,93.0323,93.1121,92.9525,93.0124,101119.0
2024-07-30 15:40:00,93.3,93.57,93.09,93.57,64004.0,93.0223,93.2915,92.813,93.2915,64004.0
2024-07-30 15:45:00,93.57,94.17,93.49,94.07,88378.0,93.2915,93.8897,93.2118,93.79,88378.0
2024-07-30 15:50:00,94.06,94.18,93.73,93.73,219229.0,93.7801,93.8997,93.451,93.451,219229.0
2024-07-30 15:55:00,93.73,93.95,93.69,93.81,424959.0,93.451,93.6704,93.4112,93.5308,424959.0
2024-07-31 09:30:00,94.38,94.8,93.34,93.52,159158.0,94.0991,94.5179,93.0622,93.2417,159158.0
2024-07-31 09:35:00,93.52,93.81,92.66,93.81,66425.0,93.2417,93.5308,92.3842,93.5308,66425.0
2024-07-31 09:40:00,93.74,93.83,93.19,93.19,30517.0,93.461,93.5508,92.9127,92.9127,30517.0
2024-07-31 09:45:00,93.29,93.54,92.77,93.31,63964.0,93.0124,93.2616,92.4939,93.0323,63964.0
2024-07-31 09:50:00,93.31,93.42,92.9,93.25,36312.0,93.0323,93.142,92.6235,92.9725,36312.0
2024-07-31 09:55:00,93.24,93.41,92.9,93.07,25041.0,92.9625,93.132,92.6235,92.793,25041.0
2024-07-31 10:00:00,93.05,93.25,92.82,92.98,48629.0,92.7731,92.9725,92.5438,92.7033,48629.0
2024-07-31 10:05:00,92.98,94.19,92.98,94.13,34858.0,92.7033,93.9097,92.7033,93.8499,34858.0
2024-07-31 10:10:00,94.22,94.42,94.02,94.12,31282.0,93.9396,94.139,93.7402,93.8399,31282.0
2024-07-31 10:15:00,94.12,94.36,94.11,94.15,33280.0,93.8399,94.0792,93.8299,93.8698,33280.0
2024-07-31 10:20:00,94.15,94.46,94.06,94.37,56890.0,93.8698,94.1789,93.7801,94.0891,56890.0
2024-07-31 10:25:00,94.39,94.74,94.3,94.59,23206.0,94.1091,94.458,94.0194,94.3085,23206.0
2024-07-31 10:30:00,94.53,94.85,94.49,94.84,37518.0,94.2487,94.5677,94.2088,94.5577,37518.0
2024-07-31 10:35:00,94.82,95.11,94.74,94.87,42532.0,94.5378,94.8269,94.458,94.5877,42532.0
2024-07-31 10:40:00,94.91,94.91,94.56,94.78,37504.0,94.6275,94.6275,94.2786,94.4979,37504.0
2024-07-31 10:45:00,94.81,94.87,94.57,94.81,16698.0,94.5278,94.5877,94.2885,94.5278,16698.0
2024-07-31 10:50:00,94.81,94.81,94.44,94.54,21546.0,94.5278,94.5278,94.1589,94.2586,21546.0
2024-07-31 10:55:00,94.57,95.06,94.57,95.02,24524.0,94.2885,94.7771,94.2885,94.7372,24524.0
2024-07-31 11:00:00,95.03,95.21,95.0,95.2,48564.0,94.7472,94.9266,94.7173,94.9167,48564.0
2024-07-31 11:05:00,95.19,95.51,95.19,95.34,35896.0,94.9067,95.2258,94.9067,95.0563,35896.0
2024-07-31 11:10:00,95.37,95.51,95.25,95.28,27293.0,95.0862,95.2258,94.9665,94.9964,27293.0
2024-07-31 11:15:00,95.28,95.63,95.19,95.63,19409.0,94.9964,95.3454,94.9067,95.3454,19409.0
2024-07-31 11:20:00,95.64,95.72,95.37,95.43,32179.0,95.3554,95.4351,95.0862,95.146,32179.0
2024-07-31 11:25:00,95.42,95.62,95.42,95.61,22549.0,95.136,95.3354,95.136,95.3255,22549.0
2024-07-31 11:30:00,95.61,95.73,95.57,95.67,22817.0,95.3255,95.4451,95.2856,95.3853,22817.0
2024-07-31 11:35:00,95.65,95.66,95.32,95.43,29336.0,95.3653,95.3753,95.0363,95.146,29336.0
2024-07-31 11:40:00,95.42,95.54,95.36,95.36,14627.0,95.136,95.2557,95.0762,95.0762,14627.0
2024-07-31 11:45:00,95.39,95.68,95.38,95.66,21507.0,95.1061,95.3952,95.0961,95.3753,21507.0
2024-07-31 11:50:00,95.69,95.81,95.65,95.74,22159.0,95.4052,95.5249,95.3653,95.4551,22159.0
2024-07-31 11:55:00,95.72,95.84,95.65,95.81,17263.0,95.4351,95.5548,95.3653,95.5249,17263.0
2024-07-31 12:00:00,95.81,96.07,95.8,95.94,24011.0,95.5249,95.7841,95.5149,95.6545,24011.0
2024-07-31 12:05:00,95.97,96.13,95.88,96.1,23204.0,95.6844,95.8439,95.5947,95.814,23204.0
2024-07-31 12:10:00,96.08,96.16,95.95,96.16,11969.0,95.7941,95.8738,95.6644,95.8738,11969.0
2024-07-31 12:15:00,96.13,96.34,96.13,96.2,16975.0,95.8439,96.0533,95.8439,95.9137,16975.0
2024-07-31 12:20:00,96.22,96.22,95.96,96.05,28985.0,95.9336,95.9336,95.6744,95.7641,28985.0
2024-07-31 12:25:00,96.05,96.25,96.01,96.25,13423.0,95.7641,95.9635,95.7243,95.9635,13423.0
2024-07-31 12:30:00,96.22,96.28,96.17,96.23,8225.0,95.9336,95.9935,95.8838,95.9436,8225.0
2024-07-31 12:35:00,96.22,96.28,96.04,96.13,28733.0,95.9336,95.9935,95.7542,95.8439,28733.0
2024-07-31 12:40:00,96.13,96.19,96.01,96.19,13186.0,95.8439,95.9037,95.7243,95.9037,13186.0
2024-07-31 12:45:00,96.19,96.37,96.19,96.31,14920.0,95.9037,96.0832,95.9037,96.0234,14920.0
2024-07-31 12:50:00,96.31,96.39,96.29,96.32,11439.0,96.0234,96.1031,96.0034,96.0333,11439.0
2024-07-31 12:55:00,96.34,96.45,96.34,96.42,14575.0,96.0533,96.163,96.0533,96.133,14575.0
2024-07-31 13:00:00,96.42,96.5,96.25,96.25,15616.0,96.133,96.2128,95.9635,95.9635,15616.0
2024-07-31 13:05:00,96.25,96.25,96.1,96.11,10317.0,95.9635,95.9635,95.814,95.824,10317.0
2024-07-31 13:10:00,96.1,96.22,96.09,96.22,15863.0,95.814,95.9336,95.804,95.9336,15863.0
2024-07-31 13:15:00,96.23,96.23,95.91,95.91,17036.0,95.9436,95.9436,95.6246,95.6246,17036.0
2024-07-31 13:20:00,95.91,96.13,95.81,96.04,22766.0,95.6246,95.8439,95.5249,95.7542,22766.0
2024-07-31 13:25:00,96.04,96.08,95.92,96.06,27835.0,95.7542,95.7941,95.6345,95.7741,27835.0
2024-07-31 13:30:00,96.06,96.13,95.89,95.95,21500.0,95.7741,95.8439,95.6046,95.6644,21500.0
2024-07-31 13:35:00,95.94,96.0,95.83,95.84,7029.0,95.6545,95.7143,95.5448,95.5548,7029.0
2024-07-31 13:40:00,95.83,96.01,95.74,95.89,12594.0,95.5448,95.7243,95.4551,95.6046,12594.0
2024-07-31 13:45:00,95.9,95.96,95.79,95.81,9925.0,95.6146,95.6744,95.5049,95.5249,9925.0
2024-07-31 13:50:00,95.83,96.05,95.8,96.0,17333.0,95.5448,95.7641,95.5149,95.7143,17333.0
2024-07-31 13:55:00,95.99,96.0,95.85,95.89,14106.0,95.7043,95.7143,95.5647,95.6046,14106.0
2024-07-31 14:00:00,95.87,95.91,95.64,95.9,12297.0,95.5847,95.6246,95.3554,95.6146,12297.0
2024-07-31 14:05:00,95.9,95.98,95.81,95.93,11181.0,95.6146,95.6944,95.5249,95.6445,11181.0
2024-07-31 14:10:00,95.95,96.17,95.95,96.14,14490.0,95.6644,95.8838,95.6644,95.8539,14490.0
2024-07-31 14:15:00,96.18,96.23,96.1,96.23,9965.0,95.8938,95.9436,95.814,95.9436,9965.0
2024-07-31 14:20:00,96.21,96.23,96.0,96.04,12562.0,95.9237,95.9436,95.7143,95.7542,12562.0
2024-07-31 14:25:00,96.01,96.01,95.88,95.92,8049.0,95.7243,95.7243,95.5947,95.6345,8049.0
2024-07-31 14:30:00,95.93,96.17,95.92,96.06,9136.0,95.6445,95.8838,95.6345,95.7741,9136.0
2024-07-31 14:35:00,96.04,96.15,95.97,96.12,13862.0,95.7542,95.8638,95.6844,95.8339,13862.0
2024-07-31 14:40:00,96.16,96.42,96.14,96.36,9316.0,95.8738,96.133,95.8539,96.0732,9316.0
2024-07-31 14:45:00,96.37,96.47,96.21,96.47,22312.0,96.0832,96.1829,95.9237,96.1829,22312.0
2024-07-31 14:50:00,96.46,96.74,96.4,96.74,29435.0,96.1729,96.4521,96.1131,96.4521,29435.0
2024-07-31 14:55:00,96.71,96.93,96.64,96.65,24455.0,96.4222,96.6415,96.3524,96.3624,24455.0
2024-07-31 15:00:00,96.7,96.7,96.31,96.31,18429.0,96.4122,96.4122,96.0234,96.0234,18429.0
2024-07-31 15:05:00,96.33,96.35,96.04,96.05,30500.0,96.0433,96.0633,95.7542,95.7641,30500.0
2024-07-31 15:10:00,96.05,96.19,95.99,96.03,35174.0,95.7641,95.9037,95.7043,95.7442,35174.0
2024-07-31 15:15:00,96.03,96.18,95.79,95.79,36943.0,95.7442,95.8938,95.5049,95.5049,36943.0
2024-07-31 15:20:00,95.8,95.95,95.76,95.76,23817.0,95.5149,95.6644,95.475,95.475,23817.0
2024-07-31 15:25:00,95.76,95.78,95.57,95.67,35252.0,95.475,95.4949,95.2856,95.3853,35252.0
2024-07-31 15:30:00,95.67,95.88,95.63,95.68,26400.0,95.3853,95.5947,95.3454,95.3952,26400.0
2024-07-31 15:35:00,95.68,95.87,95.65,95.72,34657.0,95.3952,95.5847,95.3653,95.4351,34657.0
2024-07-31 15:40:00,95.72,95.97,95.71,95.88,35524.0,95.4351,95.6844,95.4252,95.5947,35524.0
2024-07-31 15:45:00,95.88,95.94,95.71,95.8,50272.0,95.5947,95.6545,95.4252,95.5149,50272.0
2024-07-31 15:50:00,95.79,95.99,95.44,95.55,74682.0,95.5049,95.7043,95.156,95.2656,74682.0
2024-07-31 15:55:00,95.56,95.81,95.44,95.71,181525.0,95.2756,95.5249,95.156,95.4252,181525.0
2024-08-01 09:30:00,96.65,97.17,96.29,96.95,46736.0,96.3624,96.8808,96.0034,96.6615,46736.0
2024-08-01 09:35:00,96.95,97.29,96.68,97.02,32941.0,96.6615,97.0005,96.3923,96.7313,32941.0
2024-08-01 09:40:00,97.05,97.13,96.45,96.8,40728.0,96.7612,96.8409,96.163,96.5119,40728.0
2024-08-01 09:45:00,96.86,97.06,96.13,96.17,19123.0,96.5717,96.7711,95.8439,95.8838,19123.0
2024-08-01 09:50:00,96.2,96.2,95.5,95.62,107772.0,95.9137,95.9137,95.2158,95.3354,107772.0
2024-08-01 09:55:00,95.5,95.9,95.41,95.55,151356.0,95.2158,95.6146,95.126,95.2656,151356.0
2024-08-01 10:00:00,95.59,96.09,95.5,95.67,17864.0,95.3055,95.804,95.2158,95.3853,17864.0
2024-08-01 10:05:00,95.66,95.91,95.57,95.75,14200.0,95.3753,95.6246,95.2856,95.465,14200.0
2024-08-01 10:10:00,95.76,96.44,95.74,96.3,10707.0,95.475,96.153,95.4551,96.0134,10707.0
2024-08-01 10:15:00,96.31,96.35,95.98,96.01,23374.0,96.0234,96.0633,95.6944,95.7243,23374.0
2024-08-01 10:20:00,96.0,96.06,95.63,96.01,19224.0,95.7143,95.7741,95.3454,95.7243,19224.0
2024-08-01 10:25:00,95.94,96.22,95.89,95.94,19176.0,95.6545,95.9336,95.6046,95.6545,19176.0
2024-08-01 10:30:00,95.91,96.05,95.71,96.05,13037.0,95.6246,95.7641,95.4252,95.7641,13037.0
2024-08-01 10:35:00,96.09,96.12,95.7,95.91,23175.0,95.804,95.8339,95.4152,95.6246,23175.0
2024-08-01 10:40:00,95.91,96.05,95.82,96.0,10373.0,95.6246,95.7641,95.5348,95.7143,10373.0
2024-08-01 10:45:00,96.02,96.05,95.58,95.64,24028.0,95.7342,95.7641,95.2955,95.3554,24028.0
2024-08-01 10:50:00,95.64,95.81,95.51,95.53,24297.0,95.3554,95.5249,95.2258,95.2457,24297.0
2024-08-01 10:55:00,95.52,95.74,95.48,95.55,18332.0,95.2357,95.4551,95.1958,95.2656,18332.0
2024-08-01 11:00:00,95.53,95.53,95.15,95.21,15851.0,95.2457,95.2457,94.8668,94.9266,15851.0
2024-08-01 11:05:00,95.22,95.27,94.87,94.91,23652.0,94.9366,94.9865,94.5877,94.6275,23652.0
2024-08-01 11:10:00,94.95,95.15,94.85,94.86,13488.0,94.6674,94.8668,94.5677,94.5777,13488.0
2024-08-01 11:15:00,94.84,94.94,94.67,94.92,41970.0,94.5577,94.6574,94.3883,94.6375,41970.0
2024-08-01 11:20:00,94.83,94.88,94.47,94.67,13959.0,94.5478,94.5976,94.1888,94.3883,13959.0
2024-08-01 11:25:00,94.74,94.83,94.69,94.75,12913.0,94.458,94.5478,94.4082,94.468,12913.0
2024-08-01 11:30:00,94.72,94.73,94.62,94.7,9233.0,94.4381,94.4481,94.3384,94.4182,9233.0
2024-08-01 11:35:00,94.67,94.67,94.31,94.35,20026.0,94.3883,94.3883,94.0293,94.0692,20026.0
2024-08-01 11:40:00,94.36,94.52,94.16,94.22,13529.0,94.0792,94.2387,93.8798,93.9396,13529.0
2024-08-01 11:45:00,94.24,94.36,94.17,94.28,16818.0,93.9595,94.0792,93.8897,93.9994,16818.0
2024-08-01 11:50:00,94.28,94.51,94.24,94.47,63647.0,93.9994,94.2287,93.9595,94.1888,63647.0
2024-08-01 11:55:00,94.53,94.58,94.28,94.28,13190.0,94.2487,94.2985,93.9994,93.9994,13190.0
2024-08-01 12:00:00,94.27,94.79,94.26,94.74,19047.0,93.9894,94.5079,93.9795,94.458,19047.0
2024-08-01 12:05:00,94.74,95.06,94.74,94.87,17308.0,94.458,94.7771,94.458,94.5877,17308.0
2024-08-01 12:10:00,94.89,94.89,94.72,94.81,16962.0,94.6076,94.6076,94.4381,94.5278,16962.0
2024-08-01 12:15:00,94.83,95.06,94.83,94.93,12079.0,94.5478,94.7771,94.5478,94.6475,12079.0
2024-08-01 12:20:00,94.95,95.02,94.73,94.78,8887.0,94.6674,94.7372,94.4481,94.4979,8887.0
2024-08-01 12:25:00,94.79,94.97,94.74,94.91,14142.0,94.5079,94.6874,94.458,94.6275,14142.0
2024-08-01 12:30:00,94.91,94.91,94.62,94.63,11925.0,94.6275,94.6275,94.3384,94.3484,11925.0
2024-08-01 12:35:00,94.64,94.73,94.55,94.62,8626.0,94.3583,94.4481,94.2686,94.3384,8626.0
2024-08-01 12:40:00,94.58,94.59,94.43,94.51,6976.0,94.2985,94.3085,94.149,94.2287,6976.0
2024-08-01 12:45:00,94.49,94.54,94.42,94.49,9772.0,94.2088,94.2586,94.139,94.2088,9772.0
2024-08-01 12:50:00,94.47,94.53,94.35,94.43,12159.0,94.1888,94.2487,94.0692,94.149,12159.0
2024-08-01 12:55:00,94.43,94.58,94.39,94.55,11616.0,94.149,94.2985,94.1091,94.2686,11616.0
2024-08-01 13:00:00,94.51,94.53,94.36,94.47,13777.0,94.2287,94.2487,94.0792,94.1888,13777.0
2024-08-01 13:05:00,94.5,94.55,94.36,94.39,7215.0,94.2188,94.2686,94.0792,94.1091,7215.0
2024-08-01 13:10:00,94.38,94.41,94.25,94.31,13677.0,94.0991,94.129,93.9695,94.0293,13677.0
2024-08-01 13:15:00,94.28,94.36,94.23,94.23,9830.0,93.9994,94.0792,93.9496,93.9496,9830.0
2024-08-01 13:20:00,94.23,94.25,94.11,94.17,10544.0,93.9496,93.9695,93.8299,93.8897,10544.0
2024-08-01 13:25:00,94.13,94.32,94.1,94.29,9128.0,93.8499,94.0393,93.8199,94.0094,9128.0
2024-08-01 13:30:00,94.27,94.41,94.24,94.29,15921.0,93.9894,94.129,93.9595,94.0094,15921.0
2024-08-01 13:35:00,94.27,94.29,94.13,94.13,40379.0,93.9894,94.0094,93.8499,93.8499,40379.0
2024-08-01 13:40:00,94.14,94.29,94.1,94.2,23230.0,93.8598,94.0094,93.8199,93.9197,23230.0
2024-08-01 13:45:00,94.2,94.45,94.2,94.32,8171.0,93.9197,94.1689,93.9197,94.0393,8171.0
2024-08-01 13:50:00,94.29,94.64,94.25,94.5,11615.0,94.0094,94.3583,93.9695,94.2188,11615.0
2024-08-01 13:55:00,94.53,94.74,94.43,94.74,10166.0,94.2487,94.458,94.149,94.458,10166.0
2024-08-01 14:00:00,94.78,94.87,94.66,94.73,10770.0,94.4979,94.5877,94.3783,94.4481,10770.0
2024-08-01 14:05:00,94.7,94.72,94.55,94.55,7816.0,94.4182,94.4381,94.2686,94.2686,7816.0
2024-08-01 14:10:00,94.52,94.58,94.43,94.46,10513.0,94.2387,94.2985,94.149,94.1789,10513.0
2024-08-01 14:15:00,94.47,94.47,94.23,94.25,10279.0,94.1888,94.1888,93.9496,93.9695,10279.0
2024-08-01 14:20:00,94.25,94.6,94.24,94.45,13076.0,93.9695,94.3185,93.9595,94.1689,13076.0
2024-08-01 14:25:00,94.48,94.48,94.28,94.29,6260.0,94.1988,94.1988,93.9994,94.0094,6260.0
2024-08-01 14:30:00,94.26,94.28,94.18,94.23,10048.0,93.9795,93.9994,93.8997,93.9496,10048.0
2024-08-01 14:35:00,94.26,94.38,94.26,94.37,13409.0,93.9795,94.0991,93.9795,94.0891,13409.0
2024-08-01 14:40:00,94.37,94.5,94.26,94.27,12388.0,94.0891,94.2188,93.9795,93.9894,12388.0
2024-08-01 14:45:00,94.28,94.3,94.22,94.25,5741.0,93.9994,94.0194,93.9396,93.9695,5741.0
2024-08-01 14:50:00,94.27,94.39,94.26,94.29,9934.0,93.9894,94.1091,93.9795,94.0094,9934.0
2024-08-01 14:55:00,94.3,94.39,94.24,94.34,27939.0,94.0194,94.1091,93.9595,94.0592,27939.0
2024-08-01 15:00:00,94.31,94.5,94.31,94.49,15061.0,94.0293,94.2188,94.0293,94.2088,15061.0
2024-08-01 15:05:00,94.47,94.51,94.31,94.44,15352.0,94.1888,94.2287,94.0293,94.1589,15352.0
2024-08-01 15:10:00,94.43,94.63,94.4,94.45,12070.0,94.149,94.3484,94.1191,94.1689,12070.0
2024-08-01 15:15:00,94.42,94.56,94.37,94.49,13396.0,94.139,94.2786,94.0891,94.2088,13396.0
2024-08-01 15:20:00,94.5,94.55,94.45,94.48,12413.0,94.2188,94.2686,94.1689,94.1988,12413.0
2024-08-01 15:25:00,94.56,94.67,94.53,94.63,12093.0,94.2786,94.3883,94.2487,94.3484,12093.0
2024-08-01 15:30:00,94.67,94.74,94.48,94.48,21678.0,94.3883,94.458,94.1988,94.1988,21678.0
2024-08-01 15:35:00,94.5,94.67,94.49,94.67,21313.0,94.2188,94.3883,94.2088,94.3883,21313.0
2024-08-01 15:40:00,94.67,94.7,94.57,94.64,29678.0,94.3883,94.4182,94.2885,94.3583,29678.0
2024-08-01 15:45:00,94.64,94.87,94.63,94.79,41705.0,94.3583,94.5877,94.3484,94.5079,41705.0
2024-08-01 15:50:00,94.8,94.96,94.47,94.54,74905.0,94.5179,94.6774,94.1888,94.2586,74905.0
2024-08-01 15:55:00,94.53,94.92,94.53,94.86,168041.0,94.2487,94.6375,94.2487,94.5777,168041.0
2024-08-02 09:30:00,93.45,93.75,92.87,93.16,113161.0,93.1719,93.471,92.5936,92.8827,113161.0
2024-08-02 09:35:00,93.12,93.21,92.0,93.03,36317.0,92.8429,92.9326,91.7262,92.7531,36317.0
2024-08-02 09:40:00,93.11,93.53,92.55,92.65,44661.0,92.8329,93.2516,92.2746,92.3743,44661.0
2024-08-02 09:45:00,92.64,93.05,92.57,92.71,16330.0,92.3643,92.7731,92.2945,92.4341,16330.0
2024-08-02 09:50:00,92.8,93.22,92.67,92.7,43182.0,92.5238,92.9426,92.3942,92.4241,43182.0
2024-08-02 09:55:00,92.71,92.84,92.4,92.7,21163.0,92.4341,92.5637,92.125,92.4241,21163.0
2024-08-02 10:00:00,92.67,92.8,92.16,92.18,17608.0,92.3942,92.5238,91.8857,91.9057,17608.0
2024-08-02 10:05:00,92.13,92.14,90.89,91.16,82848.0,91.8558,91.8658,90.6195,90.8887,82848.0
2024-08-02 10:10:00,91.13,91.33,90.76,90.86,24565.0,90.8588,91.0582,90.4899,90.5896,24565.0
2024-08-02 10:15:00,90.9,91.3,90.8,91.24,17224.0,90.6295,91.0283,90.5298,90.9685,17224.0
2024-08-02 10:20:00,91.23,91.24,90.9,90.95,28143.0,90.9585,90.9685,90.6295,90.6793,28143.0
2024-08-02 10:25:00,90.94,91.43,90.87,91.33,32575.0,90.6694,91.1579,90.5996,91.0582,32575.0
2024-08-02 10:30:00,91.29,91.7,91.2,91.45,16487.0,91.0183,91.4271,90.9286,91.1778,16487.0
2024-08-02 10:35:00,91.42,91.9,91.3,91.75,19605.0,91.1479,91.6265,91.0283,91.4769,19605.0
2024-08-02 10:40:00,91.76,91.99,91.6,91.97,19756.0,91.4869,91.7162,91.3274,91.6963,19756.0
2024-08-02 10:45:00,91.96,92.06,91.76,92.06,22014.0,91.6863,91.786,91.4869,91.786,22014.0
2024-08-02 10:50:00,92.05,92.15,91.83,91.83,29067.0,91.776,91.8758,91.5567,91.5567,29067.0
2024-08-02 10:55:00,91.84,91.96,91.65,91.72,15195.0,91.5667,91.6863,91.3772,91.447,15195.0
2024-08-02 11:00:00,91.76,91.76,91.18,91.25,19692.0,91.4869,91.4869,90.9086,90.9784,19692.0
2024-08-02 11:05:00,91.2,91.37,91.2,91.28,24827.0,90.9286,91.0981,90.9286,91.0083,24827.0
2024-08-02 11:10:00,91.26,91.38,91.09,91.19,51191.0,90.9884,91.108,90.8189,90.9186,51191.0
2024-08-02 11:15:00,91.12,91.21,90.89,90.89,30222.0,90.8488,90.9385,90.6195,90.6195,30222.0
2024-08-02 11:20:00,90.9,90.97,90.73,90.86,11181.0,90.6295,90.6993,90.46,90.5896,11181.0
2024-08-02 11:25:00,90.81,90.84,90.62,90.72,16989.0,90.5397,90.5697,90.3503,90.45,16989.0
2024-08-02 11:30:00,90.67,90.83,90.61,90.73,38167.0,90.4002,90.5597,90.3403,90.46,38167.0
2024-08-02 11:35:00,90.7,91.17,90.68,91.09,82598.0,90.4301,90.8987,90.4101,90.8189,82598.0
2024-08-02 11:40:00,91.05,91.16,90.9,91.16,36519.0,90.779,90.8887,90.6295,90.8887,36519.0
2024-08-02 11:45:00,91.14,91.37,91.1,91.24,25695.0,90.8688,91.0981,90.8289,90.9685,25695.0
2024-08-02 11:50:00,91.26,91.26,90.94,91.17,16183.0,90.9884,90.9884,90.6694,90.8987,16183.0
2024-08-02 11:55:00,91.2,91.35,91.2,91.25,19434.0,90.9286,91.0781,90.9286,90.9784,19434.0
2024-08-02 12:00:00,91.22,91.26,91.04,91.19,8308.0,90.9485,90.9884,90.7691,90.9186,8308.0
2024-08-02 12:05:00,91.2,91.24,91.01,91.03,12525.0,90.9286,90.9685,90.7391,90.7591,12525.0
2024-08-02 12:10:00,91.1,91.1,90.84,90.93,12181.0,90.8289,90.8289,90.5697,90.6594,12181.0
2024-08-02 12:15:00,90.95,91.26,90.93,91.18,10456.0,90.6793,90.9884,90.6594,90.9086,10456.0
2024-08-02 12:20:00,91.24,91.41,91.24,91.31,8948.0,90.9685,91.138,90.9685,91.0383,8948.0
2024-08-02 12:25:00,91.3,91.44,91.29,91.35,6270.0,91.0283,91.1679,91.0183,91.0781,6270.0
2024-08-02 12:30:00,91.33,91.34,91.11,91.29,11421.0,91.0582,91.0682,90.8388,91.0183,11421.0
2024-08-02 12:35:00,91.27,91.27,91.14,91.24,10922.0,90.9984,90.9984,90.8688,90.9685,10922.0
2024-08-02 12:40:00,91.24,91.39,91.24,91.31,10524.0,90.9685,91.118,90.9685,91.0383,10524.0
2024-08-02 12:45:00,91.31,91.34,91.21,91.27,13691.0,91.0383,91.0682,90.9385,90.9984,13691.0
2024-08-02 12:50:00,91.24,91.29,91.03,91.08,6365.0,90.9685,91.0183,90.7591,90.8089,6365.0
2024-08-02 12:55:00,91.02,91.02,90.83,90.84,16968.0,90.7491,90.7491,90.5597,90.5697,16968.0
2024-08-02 13:00:00,90.85,90.89,90.71,90.72,15702.0,90.5796,90.6195,90.44,90.45,15702.0
2024-08-02 13:05:00,90.74,90.82,90.68,90.73,22198.0,90.4699,90.5497,90.4101,90.46,22198.0
2024-08-02 13:10:00,90.73,90.89,90.66,90.84,20208.0,90.46,90.6195,90.3902,90.5697,20208.0
2024-08-02 13:15:00,90.82,90.88,90.68,90.72,22047.0,90.5497,90.6095,90.4101,90.45,22047.0
2024-08-02 13:20:00,90.72,90.73,90.47,90.48,17330.0,90.45,90.46,90.2008,90.2107,17330.0
2024-08-02 13:25:00,90.5,90.67,90.5,90.58,16543.0,90.2307,90.4002,90.2307,90.3104,16543.0
2024-08-02 13:30:00,90.56,90.6,90.36,90.44,16804.0,90.2905,90.3304,90.0911,90.1708,16804.0
2024-08-02 13:35:00,90.41,90.47,90.37,90.37,14191.0,90.1409,90.2008,90.101,90.101,14191.0
2024-08-02 13:40:00,90.37,90.43,90.25,90.37,16475.0,90.101,90.1609,89.9814,90.101,16475.0
2024-08-02 13:45:00,90.38,90.48,90.38,90.42,14102.0,90.111,90.2107,90.111,90.1509,14102.0
2024-08-02 13:50:00,90.42,90.49,90.31,90.34,23137.0,90.1509,90.2207,90.0412,90.0711,23137.0
2024-08-02 13:55:00,90.34,90.44,90.33,90.4,13728.0,90.0711,90.1708,90.0612,90.131,13728.0
2024-08-02 14:00:00,90.4,90.41,90.34,90.36,7557.0,90.131,90.1409,90.0711,90.0911,7557.0
2024-08-02 14:05:00,90.37,90.7,90.32,90.55,20082.0,90.101,90.4301,90.0512,90.2805,20082.0
2024-08-02 14:10:00,90.55,90.56,90.44,90.46,12101.0,90.2805,90.2905,90.1708,90.1908,12101.0
2024-08-02 14:15:00,90.46,90.47,90.38,90.44,13198.0,90.1908,90.2008,90.111,90.1708,13198.0
2024-08-02 14:20:00,90.44,90.59,90.44,90.54,15377.0,90.1708,90.3204,90.1708,90.2705,15377.0
2024-08-02 14:25:00,90.54,90.61,90.51,90.57,29225.0,90.2705,90.3403,90.2406,90.3005,29225.0
2024-08-02 14:30:00,90.59,90.81,90.55,90.61,30527.0,90.3204,90.5397,90.2805,90.3403,30527.0
2024-08-02 14:35:00,90.57,90.63,90.16,90.16,55444.0,90.3005,90.3603,89.8917,89.8917,55444.0
2024-08-02 14:40:00,90.17,90.35,90.16,90.25,50790.0,89.9016,90.0811,89.8917,89.9814,50790.0
2024-08-02 14:45:00,90.22,90.23,90.13,90.15,23485.0,89.9515,89.9615,89.8618,89.8817,23485.0
2024-08-02 14:50:00,90.15,90.28,90.02,90.28,23855.0,89.8817,90.0113,89.7521,90.0113,23855.0
2024-08-02 14:55:00,90.27,90.42,90.22,90.27,31958.0,90.0013,90.1509,89.9515,90.0013,31958.0
2024-08-02 15:00:00,90.32,90.32,90.2,90.26,22710.0,90.0512,90.0512,89.9316,89.9914,22710.0
2024-08-02 15:05:00,90.26,90.33,90.16,90.28,19535.0,89.9914,90.0612,89.8917,90.0113,19535.0
2024-08-02 15:10:00,90.28,90.34,90.16,90.32,31518.0,90.0113,90.0711,89.8917,90.0512,31518.0
2024-08-02 15:15:00,90.31,90.35,90.13,90.32,35035.0,90.0412,90.0811,89.8618,90.0512,35035.0
2024-08-02 15:20:00,90.3,90.42,90.3,90.42,41146.0,90.0313,90.1509,90.0313,90.1509,41146.0
2024-08-02 15:25:00,90.42,90.53,90.4,90.47,27471.0,90.1509,90.2606,90.131,90.2008,27471.0
2024-08-02 15:30:00,90.47,90.57,90.32,90.33,44188.0,90.2008,90.3005,90.0512,90.0612,44188.0
2024-08-02 15:35:00,90.32,90.38,90.11,90.11,30140.0,90.0512,90.111,89.8418,89.8418,30140.0
2024-08-02 15:40:00,90.11,90.19,90.01,90.19,53535.0,89.8418,89.9216,89.7421,89.9216,53535.0
2024-08-02 15:45:00,90.17,90.28,90.05,90.08,66191.0,89.9016,90.0113,89.782,89.8119,66191.0
2024-08-02 15:50:00,90.05,90.09,89.81,89.98,130279.0,89.782,89.8219,89.5427,89.7122,130279.0
2024-08-02 15:55:00,89.99,90.16,89.96,90.15,272303.0,89.7222,89.8917,89.6923,89.8817,272303.0
2024-08-05 09:30:00,86.13,86.41,85.84,86.0,3146.0,85.8737,86.1528,85.5845,85.7441,3146.0
2024-08-05 09:35:00,86.16,86.21,85.68,86.0,183454.0,85.9036,85.9534,85.425,85.7441,183454.0
2024-08-05 09:40:00,85.95,86.08,85.39,85.4,63700.0,85.6942,85.8238,85.1359,85.1458,63700.0
2024-08-05 09:45:00,85.64,86.23,85.5,86.1,45888.0,85.3851,85.9734,85.2455,85.8438,45888.0
2024-08-05 09:50:00,86.1,87.0,86.02,86.2,53811.0,85.8438,86.7411,85.764,85.9435,53811.0
2024-08-05 09:55:00,86.24,86.29,85.79,86.04,28619.0,85.9833,86.0332,85.5347,85.7839,28619.0
2024-08-05 10:00:00,86.15,87.19,86.04,87.08,91923.0,85.8936,86.9305,85.7839,86.8208,91923.0
2024-08-05 10:05:00,87.06,87.06,86.52,86.59,131305.0,86.8009,86.8009,86.2625,86.3323,131305.0
2024-08-05 10:10:00,86.64,86.99,86.28,86.92,92220.0,86.3822,86.7311,86.0232,86.6613,92220.0
2024-08-05 10:15:00,86.9,86.94,86.6,86.71,47565.0,86.6414,86.6813,86.3423,86.4519,47565.0
2024-08-05 10:20:00,86.7,86.99,86.42,86.43,21152.0,86.442,86.7311,86.1628,86.1728,21152.0
2024-08-05 10:25:00,86.43,87.09,86.28,86.29,38430.0,86.1728,86.8308,86.0232,86.0332,38430.0
2024-08-05 10:30:00,86.39,87.01,86.36,87.01,12134.0,86.1329,86.751,86.103,86.751,12134.0
2024-08-05 10:35:00,87.14,87.22,86.61,86.75,26002.0,86.8807,86.9604,86.3522,86.4918,26002.0
2024-08-05 10:40:00,86.75,86.95,86.59,86.66,33305.0,86.4918,86.6912,86.3323,86.4021,33305.0
2024-08-05 10:45:00,86.74,86.84,86.37,86.55,19744.0,86.4819,86.5816,86.113,86.2924,19744.0
2024-08-05 10:50:00,86.54,86.86,86.31,86.81,24884.0,86.2824,86.6015,86.0531,86.5516,24884.0
2024-08-05 10:55:00,86.8,86.8,86.45,86.48,25108.0,86.5417,86.5417,86.1927,86.2226,25108.0
2024-08-05 11:00:00,86.49,86.69,86.42,86.56,10964.0,86.2326,86.432,86.1628,86.3024,10964.0
2024-08-05 11:05:00,86.55,86.98,86.34,86.78,42130.0,86.2924,86.7211,86.083,86.5217,42130.0
2024-08-05 11:10:00,86.76,86.86,86.36,86.42,178799.0,86.5018,86.6015,86.103,86.1628,178799.0
2024-08-05 11:15:00,86.44,86.53,86.32,86.37,166967.0,86.1827,86.2725,86.0631,86.113,166967.0
2024-08-05 11:20:00,86.32,86.62,86.29,86.59,119358.0,86.0631,86.3622,86.0332,86.3323,119358.0
2024-08-05 11:25:00,86.59,86.62,86.32,86.34,104785.0,86.3323,86.3622,86.0631,86.083,104785.0
2024-08-05 11:30:00,86.3,86.84,86.2,86.59,72522.0,86.0432,86.5816,85.9435,86.3323,72522.0
2024-08-05 11:35:00,86.64,87.01,86.49,86.95,75013.0,86.3822,86.751,86.2326,86.6912,75013.0
2024-08-05 11:40:00,86.89,87.01,86.66,86.72,17123.0,86.6314,86.751,86.4021,86.4619,17123.0
2024-08-05 11:45:00,86.73,87.0,86.7,86.72,25083.0,86.4719,86.7411,86.442,86.4619,25083.0
2024-08-05 11:50:00,86.72,86.87,86.64,86.76,22588.0,86.4619,86.6115,86.3822,86.5018,22588.0
2024-08-05 11:55:00,86.77,87.0,86.75,86.96,28699.0,86.5118,86.7411,86.4918,86.7012,28699.0
2024-08-05 12:00:00,86.97,87.25,86.92,87.11,40981.0,86.7112,86.9903,86.6613,86.8508,40981.0
2024-08-05 12:05:00,87.11,87.13,86.97,87.1,25027.0,86.8508,86.8707,86.7112,86.8408,25027.0
2024-08-05 12:10:00,87.12,87.13,86.84,86.9,46497.0,86.8607,86.8707,86.5816,86.6414,46497.0
2024-08-05 12:15:00,86.92,87.0,86.85,86.98,23532.0,86.6613,86.7411,86.5915,86.7211,23532.0
2024-08-05 12:20:00,87.02,87.11,86.9,87.07,60273.0,86.761,86.8508,86.6414,86.8109,60273.0
2024-08-05 12:25:00,87.11,87.4,87.05,87.34,54521.0,86.8508,87.1399,86.7909,87.0801,54521.0
2024-08-05 12:30:00,87.34,87.39,87.0,87.04,49834.0,87.0801,87.1299,86.7411,86.781,49834.0
2024-08-05 12:35:00,87.05,87.09,86.82,86.92,39155.0,86.7909,86.8308,86.5616,86.6613,39155.0
2024-08-05 12:40:00,86.92,87.16,86.91,86.98,28941.0,86.6613,86.9006,86.6513,86.7211,28941.0
2024-08-05 12:45:00,87.02,87.18,86.95,87.09,25718.0,86.761,86.9205,86.6912,86.8308,25718.0
2024-08-05 12:50:00,87.05,87.06,86.81,86.88,32407.0,86.7909,86.8009,86.5516,86.6214,32407.0
2024-08-05 12:55:00,86.88,87.04,86.82,86.94,43496.0,86.6214,86.781,86.5616,86.6813,43496.0
2024-08-05 13:00:00,86.91,87.08,86.86,86.91,22359.0,86.6513,86.8208,86.6015,86.6513,22359.0
2024-08-05 13:05:00,86.86,86.96,86.66,86.84,60392.0,86.6015,86.7012,86.4021,86.5816,60392.0
2024-08-05 13:10:00,86.81,86.91,86.75,86.88,19576.0,86.5516,86.6513,86.4918,86.6214,19576.0
2024-08-05 13:15:00,86.88,86.99,86.87,86.93,17431.0,86.6214,86.7311,86.6115,86.6713,17431.0
2024-08-05 13:20:00,86.94,87.21,86.91,87.03,30345.0,86.6813,86.9505,86.6513,86.771,30345.0
2024-08-05 13:25:00,87.03,87.24,87.03,87.14,26512.0,86.771,86.9804,86.771,86.8807,26512.0
2024-08-05 13:30:00,87.24,87.28,87.08,87.18,15124.0,86.9804,87.0202,86.8208,86.9205,15124.0
2024-08-05 13:35:00,87.21,87.3,87.18,87.25,24841.0,86.9505,87.0402,86.9205,86.9903,24841.0
2024-08-05 13:40:00,87.25,87.42,87.14,87.15,21297.0,86.9903,87.1598,86.8807,86.8906,21297.0
2024-08-05 13:45:00,87.22,87.28,87.05,87.11,17577.0,86.9604,87.0202,86.7909,86.8508,17577.0
2024-08-05 13:50:00,87.14,87.31,87.07,87.22,21469.0,86.8807,87.0502,86.8109,86.9604,21469.0
2024-08-05 13:55:00,87.22,87.26,86.99,87.1,22101.0,86.9604,87.0003,86.7311,86.8408,22101.0
2024-08-05 14:00:00,87.1,87.12,86.81,86.84,28923.0,86.8408,86.8607,86.5516,86.5816,28923.0
2024-08-05 14:05:00,86.84,87.09,86.77,87.09,20281.0,86.5816,86.8308,86.5118,86.8308,20281.0
2024-08-05 14:10:00,87.1,87.1,86.82,86.84,22504.0,86.8408,86.8408,86.5616,86.5816,22504.0
2024-08-05 14:15:00,86.85,87.05,86.85,87.0,24161.0,86.5915,86.7909,86.5915,86.7411,24161.0
2024-08-05 14:20:00,87.0,87.05,86.85,86.85,16448.0,86.7411,86.7909,86.5915,86.5915,16448.0
2024-08-05 14:25:00,86.87,86.94,86.85,86.91,11580.0,86.6115,86.6813,86.5915,86.6513,11580.0
2024-08-05 14:30:00,86.88,86.94,86.78,86.8,12250.0,86.6214,86.6813,86.5217,86.5417,12250.0
2024-08-05 14:35:00,86.76,86.88,86.64,86.67,12283.0,86.5018,86.6214,86.3822,86.4121,12283.0
2024-08-05 14:40:00,86.66,86.8,86.56,86.59,13946.0,86.4021,86.5417,86.3024,86.3323,13946.0
2024-08-05 14:45:00,86.55,86.57,86.32,86.44,41262.0,86.2924,86.3124,86.0631,86.1827,41262.0
2024-08-05 14:50:00,86.48,86.88,86.47,86.67,15221.0,86.2226,86.6214,86.2127,86.4121,15221.0
2024-08-05 14:55:00,86.61,86.66,86.47,86.48,14864.0,86.3522,86.4021,86.2127,86.2226,14864.0
2024-08-05 15:00:00,86.51,86.79,86.51,86.73,13604.0,86.2525,86.5317,86.2525,86.4719,13604.0
2024-08-05 15:05:00,86.71,86.73,86.55,86.57,16904.0,86.4519,86.4719,86.2924,86.3124,16904.0
2024-08-05 15:10:00,86.57,86.74,86.47,86.63,19557.0,86.3124,86.4819,86.2127,86.3722,19557.0
2024-08-05 15:15:00,86.61,86.67,86.49,86.56,29201.0,86.3522,86.4121,86.2326,86.3024,29201.0
2024-08-05 15:20:00,86.55,86.7,86.51,86.58,21256.0,86.2924,86.442,86.2525,86.3223,21256.0
2024-08-05 15:25:00,86.58,86.69,86.46,86.64,48684.0,86.3223,86.432,86.2027,86.3822,48684.0
2024-08-05 15:30:00,86.66,86.78,86.56,86.66,53674.0,86.4021,86.5217,86.3024,86.4021,53674.0
2024-08-05 15:35:00,86.67,86.84,86.62,86.78,51964.0,86.4121,86.5816,86.3622,86.5217,51964.0
2024-08-05 15:40:00,86.78,86.8,86.68,86.71,58982.0,86.5217,86.5417,86.422,86.4519,58982.0
2024-08-05 15:45:00,86.7,86.76,86.59,86.63,49402.0,86.442,86.5018,86.3323,86.3722,49402.0
2024-08-05 15:50:00,86.64,86.87,86.54,86.65,118544.0,86.3822,86.6115,86.2824,86.3921,118544.0
2024-08-05 15:55:00,86.66,86.85,86.58,86.78,306554.0,86.4021,86.5915,86.3223,86.5217,306554.0
2024-08-06 09:30:00,88.42,89.61,88.0,89.2,47803.0,88.1569,89.3433,87.7381,88.9345,47803.0
2024-08-06 09:35:00,89.24,89.25,88.64,88.81,18385.0,88.9744,88.9844,88.3762,88.5457,18385.0
2024-08-06 09:40:00,88.87,88.88,88.12,88.25,13671.0,88.6055,88.6155,87.8577,87.9874,13671.0
2024-08-06 09:45:00,88.25,88.69,88.16,88.64,29473.0,87.9874,88.426,87.8976,88.3762,29473.0
2024-08-06 09:50:00,88.64,89.5,88.63,89.3,31334.0,88.3762,89.2336,88.3662,89.0342,31334.0
2024-08-06 09:55:00,89.28,89.47,89.14,89.35,21978.0,89.0143,89.2037,88.8747,89.0841,21978.0
2024-08-06 10:00:00,89.29,89.83,89.06,89.69,62118.0,89.0243,89.5627,88.7949,89.4231,62118.0
2024-08-06 10:05:00,89.69,90.32,89.67,90.21,86043.0,89.4231,90.0512,89.4031,89.9415,86043.0
2024-08-06 10:10:00,90.24,90.24,89.68,89.72,49073.0,89.9714,89.9714,89.4131,89.453,49073.0
2024-08-06 10:15:00,89.76,89.93,89.58,89.89,33157.0,89.4929,89.6624,89.3134,89.6225,33157.0
2024-08-06 10:20:00,89.88,90.22,89.83,90.22,19456.0,89.6125,89.9515,89.5627,89.9515,19456.0
2024-08-06 10:25:00,90.22,90.42,89.92,89.95,50826.0,89.9515,90.1509,89.6524,89.6823,50826.0
2024-08-06 10:30:00,89.91,90.13,89.75,90.13,12480.0,89.6424,89.8618,89.4829,89.8618,12480.0
2024-08-06 10:35:00,90.11,90.34,90.1,90.2,16635.0,89.8418,90.0711,89.8319,89.9316,16635.0
2024-08-06 10:40:00,90.22,90.3,90.02,90.27,19388.0,89.9515,90.0313,89.7521,90.0013,19388.0
2024-08-06 10:45:00,90.24,90.5,90.21,90.36,24666.0,89.9714,90.2307,89.9415,90.0911,24666.0
2024-08-06 10:50:00,90.35,90.41,90.16,90.2,13418.0,90.0811,90.1409,89.8917,89.9316,13418.0
2024-08-06 10:55:00,90.23,90.24,89.6,89.83,19483.0,89.9615,89.9714,89.3333,89.5627,19483.0
2024-08-06 11:00:00,89.86,89.99,89.74,89.8,32035.0,89.5926,89.7222,89.4729,89.5327,32035.0
2024-08-06 11:05:00,89.81,89.9,89.74,89.75,16675.0,89.5427,89.6324,89.4729,89.4829,16675.0
2024-08-06 11:10:00,89.74,89.96,89.6,89.83,38122.0,89.4729,89.6923,89.3333,89.5627,38122.0
2024-08-06 11:15:00,89.87,89.95,89.7,89.89,16359.0,89.6025,89.6823,89.433,89.6225,16359.0
2024-08-06 11:20:00,89.9,90.06,89.73,89.91,12865.0,89.6324,89.792,89.463,89.6424,12865.0
2024-08-06 11:25:00,89.92,89.96,89.49,89.56,8313.0,89.6524,89.6923,89.2237,89.2935,8313.0
2024-08-06 11:30:00,89.57,89.85,89.48,89.76,5962.0,89.3034,89.5826,89.2137,89.4929,5962.0
2024-08-06 11:35:00,89.71,89.97,89.56,89.86,11250.0,89.443,89.7022,89.2935,89.5926,11250.0
2024-08-06 11:40:00,89.92,89.92,89.69,89.9,17629.0,89.6524,89.6524,89.4231,89.6324,17629.0
2024-08-06 11:45:00,90.02,90.18,89.88,90.15,14233.0,89.7521,89.9116,89.6125,89.8817,14233.0
2024-08-06 11:50:00,90.17,90.44,90.08,90.25,21878.0,89.9016,90.1708,89.8119,89.9814,21878.0
2024-08-06 11:55:00,90.28,90.4,90.23,90.34,56074.0,90.0113,90.131,89.9615,90.0711,56074.0
2024-08-06 12:00:00,90.36,90.38,90.12,90.13,13967.0,90.0911,90.111,89.8518,89.8618,13967.0
2024-08-06 12:05:00,90.07,90.21,90.07,90.16,5600.0,89.8019,89.9415,89.8019,89.8917,5600.0
2024-08-06 12:10:00,90.16,90.24,90.15,90.24,9542.0,89.8917,89.9714,89.8817,89.9714,9542.0
2024-08-06 12:15:00,90.25,90.42,90.24,90.34,8738.0,89.9814,90.1509,89.9714,90.0711,8738.0
2024-08-06 12:20:00,90.36,90.37,90.2,90.2,6182.0,90.0911,90.101,89.9316,89.9316,6182.0
2024-08-06 12:25:00,90.18,90.25,90.1,90.25,4797.0,89.9116,89.9814,89.8319,89.9814,4797.0
2024-08-06 12:30:00,90.29,90.36,90.24,90.34,5439.0,90.0213,90.0911,89.9714,90.0711,5439.0
2024-08-06 12:35:00,90.31,90.32,90.15,90.19,5738.0,90.0412,90.0512,89.8817,89.9216,5738.0
2024-08-06 12:40:00,90.24,90.33,90.16,90.16,14125.0,89.9714,90.0612,89.8917,89.8917,14125.0
2024-08-06 12:45:00,90.19,90.34,90.19,90.26,7793.0,89.9216,90.0711,89.9216,89.9914,7793.0
2024-08-06 12:50:00,90.25,90.55,90.24,90.55,5550.0,89.9814,90.2805,89.9714,90.2805,5550.0
2024-08-06 12:55:00,90.57,90.66,90.49,90.59,45527.0,90.3005,90.3902,90.2207,90.3204,45527.0
2024-08-06 13:00:00,90.61,90.99,90.61,90.92,35841.0,90.3403,90.7192,90.3403,90.6494,35841.0
2024-08-06 13:05:00,90.9,90.96,90.82,90.88,15133.0,90.6295,90.6893,90.5497,90.6095,15133.0
2024-08-06 13:10:00,90.89,90.91,90.78,90.78,15875.0,90.6195,90.6394,90.5098,90.5098,15875.0
2024-08-06 13:15:00,90.79,90.82,90.67,90.7,5853.0,90.5198,90.5497,90.4002,90.4301,5853.0
2024-08-06 13:20:00,90.7,90.81,90.55,90.59,13742.0,90.4301,90.5397,90.2805,90.3204,13742.0
2024-08-06 13:25:00,90.6,90.72,90.58,90.72,6753.0,90.3304,90.45,90.3104,90.45,6753.0
2024-08-06 13:30:00,90.75,90.8,90.62,90.71,8599.0,90.4799,90.5298,90.3503,90.44,8599.0
2024-08-06 13:35:00,90.66,90.77,90.61,90.69,7678.0,90.3902,90.4999,90.3403,90.4201,7678.0
2024-08-06 13:40:00,90.69,90.82,90.54,90.55,18939.0,90.4201,90.5497,90.2705,90.2805,18939.0
2024-08-06 13:45:00,90.5,90.7,90.45,90.7,11534.0,90.2307,90.4301,90.1808,90.4301,11534.0
2024-08-06 13:50:00,90.67,90.81,90.61,90.78,30175.0,90.4002,90.5397,90.3403,90.5098,30175.0
2024-08-06 13:55:00,90.81,90.85,90.65,90.65,16257.0,90.5397,90.5796,90.3802,90.3802,16257.0
2024-08-06 14:00:00,90.65,90.7,90.52,90.61,14764.0,90.3802,90.4301,90.2506,90.3403,14764.0
2024-08-06 14:05:00,90.64,90.66,90.48,90.54,12237.0,90.3702,90.3902,90.2107,90.2705,12237.0
2024-08-06 14:10:00,90.55,90.6,90.51,90.57,6558.0,90.2805,90.3304,90.2406,90.3005,6558.0
2024-08-06 14:15:00,90.56,90.7,90.55,90.68,11246.0,90.2905,90.4301,90.2805,90.4101,11246.0
2024-08-06 14:20:00,90.68,90.71,90.58,90.68,38641.0,90.4101,90.44,90.3104,90.4101,38641.0
2024-08-06 14:25:00,90.67,90.77,90.64,90.77,15421.0,90.4002,90.4999,90.3702,90.4999,15421.0
2024-08-06 14:30:00,90.78,90.97,90.62,90.96,29671.0,90.5098,90.6993,90.3503,90.6893,29671.0
2024-08-06 14:35:00,90.96,91.0,90.89,90.91,26617.0,90.6893,90.7292,90.6195,90.6394,26617.0
2024-08-06 14:40:00,90.91,90.92,90.76,90.78,5991.0,90.6394,90.6494,90.4899,90.5098,5991.0
2024-08-06 14:45:00,90.79,90.84,90.71,90.82,10176.0,90.5198,90.5697,90.44,90.5497,10176.0
2024-08-06 14:50:00,90.81,90.85,90.7,90.74,15980.0,90.5397,90.5796,90.4301,90.4699,15980.0
2024-08-06 14:55:00,90.73,90.75,90.23,90.26,23973.0,90.46,90.4799,89.9615,89.9914,23973.0
2024-08-06 15:00:00,90.23,90.25,89.9,89.94,10205.0,89.9615,89.9814,89.6324,89.6723,10205.0
2024-08-06 15:05:00,89.98,90.07,89.82,89.83,24879.0,89.7122,89.8019,89.5527,89.5627,24879.0
2024-08-06 15:10:00,89.84,89.99,89.77,89.89,19714.0,89.5726,89.7222,89.5028,89.6225,19714.0
2024-08-06 15:15:00,89.87,89.9,89.59,89.8,29490.0,89.6025,89.6324,89.3234,89.5327,29490.0
2024-08-06 15:20:00,89.8,90.19,89.74,90.13,26820.0,89.5327,89.9216,89.4729,89.8618,26820.0
2024-08-06 15:25:00,90.15,90.26,90.04,90.09,20278.0,89.8817,89.9914,89.772,89.8219,20278.0
2024-08-06 15:30:00,90.1,90.23,89.98,90.2,29935.0,89.8319,89.9615,89.7122,89.9316,29935.0
2024-08-06 15:35:00,90.17,90.25,90.06,90.11,20906.0,89.9016,89.9814,89.792,89.8418,20906.0
2024-08-06 15:40:00,90.08,90.18,89.97,89.97,35800.0,89.8119,89.9116,89.7022,89.7022,35800.0
2024-08-06 15:45:00,89.95,90.01,89.68,89.71,30484.0,89.6823,89.7421,89.4131,89.443,30484.0
2024-08-06 15:50:00,89.67,89.77,89.25,89.27,71769.0,89.4031,89.5028,88.9844,89.0043,71769.0
2024-08-06 15:55:00,89.27,89.33,89.06,89.1,172698.0,89.0043,89.0641,88.7949,88.8348,172698.0
2024-08-07 09:30:00,90.32,90.6,89.64,89.78,38557.0,90.0512,90.3304,89.3732,89.5128,38557.0
2024-08-07 09:35:00,89.78,90.34,89.6,90.34,8038.0,89.5128,90.0711,89.3333,90.0711,8038.0
2024-08-07 09:40:00,90.3,90.42,90.16,90.28,6041.0,90.0313,90.1509,89.8917,90.0113,6041.0
2024-08-07 09:45:00,90.37,90.75,90.34,90.44,13843.0,90.101,90.4799,90.0711,90.1708,13843.0
2024-08-07 09:50:00,90.45,90.49,90.21,90.29,10968.0,90.1808,90.2207,89.9415,90.0213,10968.0
2024-08-07 09:55:00,90.21,90.47,90.1,90.39,9896.0,89.9415,90.2008,89.8319,90.121,9896.0
2024-08-07 10:00:00,90.5,90.82,90.26,90.26,29233.0,90.2307,90.5497,89.9914,89.9914,29233.0
2024-08-07 10:05:00,90.27,90.74,90.27,90.73,4979.0,90.0013,90.4699,90.0013,90.46,4979.0
2024-08-07 10:10:00,90.66,90.66,90.15,90.15,3776.0,90.3902,90.3902,89.8817,89.8817,3776.0
2024-08-07 10:15:00,90.19,90.32,89.79,89.87,8107.0,89.9216,90.0512,89.5228,89.6025,8107.0
2024-08-07 10:20:00,89.87,90.43,89.83,90.31,15669.0,89.6025,90.1609,89.5627,90.0412,15669.0
2024-08-07 10:25:00,90.26,90.26,89.92,90.06,6274.0,89.9914,89.9914,89.6524,89.792,6274.0
2024-08-07 10:30:00,89.98,90.33,89.98,90.17,6411.0,89.7122,90.0612,89.7122,89.9016,6411.0
2024-08-07 10:35:00,90.12,90.2,89.87,89.93,13214.0,89.8518,89.9316,89.6025,89.6624,13214.0
2024-08-07 10:40:00,89.93,90.19,89.87,90.19,6365.0,89.6624,89.9216,89.6025,89.9216,6365.0
2024-08-07 10:45:00,90.23,90.44,90.23,90.34,5493.0,89.9615,90.1708,89.9615,90.0711,5493.0
2024-08-07 10:50:00,90.31,90.4,90.21,90.27,8616.0,90.0412,90.131,89.9415,90.0013,8616.0
2024-08-07 10:55:00,90.28,90.44,90.24,90.27,23044.0,90.0113,90.1708,89.9714,90.0013,23044.0
2024-08-07 11:00:00,90.28,90.45,90.14,90.4,4434.0,90.0113,90.1808,89.8717,90.131,4434.0
2024-08-07 11:05:00,90.43,90.49,90.23,90.34,3401.0,90.1609,90.2207,89.9615,90.0711,3401.0
2024-08-07 11:10:00,90.31,90.35,90.11,90.11,4040.0,90.0412,90.0811,89.8418,89.8418,4040.0
2024-08-07 11:15:00,90.15,90.22,90.04,90.05,7714.0,89.8817,89.9515,89.772,89.782,7714.0
2024-08-07 11:20:00,90.05,90.15,90.01,90.05,4151.0,89.782,89.8817,89.7421,89.782,4151.0
2024-08-07 11:25:00,90.0,90.11,89.94,90.11,3570.0,89.7322,89.8418,89.6723,89.8418,3570.0
2024-08-07 11:30:00,90.15,90.41,90.07,90.07,43783.0,89.8817,90.1409,89.8019,89.8019,43783.0
2024-08-07 11:35:00,90.22,90.27,89.98,90.11,6183.0,89.9515,90.0013,89.7122,89.8418,6183.0
2024-08-07 11:40:00,90.08,90.11,89.62,89.62,18173.0,89.8119,89.8418,89.3533,89.3533,18173.0
2024-08-07 11:45:00,89.7,89.73,89.32,89.52,14340.0,89.433,89.463,89.0542,89.2536,14340.0
2024-08-07 11:50:00,89.52,89.7,89.43,89.59,5533.0,89.2536,89.433,89.1638,89.3234,5533.0
2024-08-07 11:55:00,89.66,89.86,89.59,89.59,6233.0,89.3932,89.5926,89.3234,89.3234,6233.0
2024-08-07 12:00:00,89.58,89.74,89.4,89.44,8345.0,89.3134,89.4729,89.1339,89.1738,8345.0
2024-08-07 12:05:00,89.4,89.65,89.4,89.5,8234.0,89.1339,89.3832,89.1339,89.2336,8234.0
2024-08-07 12:10:00,89.59,89.71,89.44,89.71,6561.0,89.3234,89.443,89.1738,89.443,6561.0
2024-08-07 12:15:00,89.65,89.68,89.52,89.52,18852.0,89.3832,89.4131,89.2536,89.2536,18852.0
2024-08-07 12:20:00,89.53,89.82,89.49,89.82,10679.0,89.2635,89.5527,89.2237,89.5527,10679.0
2024-08-07 12:25:00,89.86,89.97,89.81,89.97,4049.0,89.5926,89.7022,89.5427,89.7022,4049.0
2024-08-07 12:30:00,89.95,89.95,89.74,89.8,3875.0,89.6823,89.6823,89.4729,89.5327,3875.0
2024-08-07 12:35:00,89.78,89.88,89.74,89.77,15913.0,89.5128,89.6125,89.4729,89.5028,15913.0
2024-08-07 12:40:00,89.74,89.9,89.62,89.62,4848.0,89.4729,89.6324,89.3533,89.3533,4848.0
2024-08-07 12:45:00,89.65,89.66,89.39,89.43,3204.0,89.3832,89.3932,89.124,89.1638,3204.0
2024-08-07 12:50:00,89.36,89.42,89.18,89.25,6584.0,89.0941,89.1539,88.9146,88.9844,6584.0
2024-08-07 12:55:00,89.23,89.42,89.22,89.25,5948.0,88.9644,89.1539,88.9545,88.9844,5948.0
2024-08-07 13:00:00,89.26,89.36,89.15,89.25,3004.0,88.9944,89.0941,88.8847,88.9844,3004.0
2024-08-07 13:05:00,89.19,89.25,88.98,88.99,5510.0,88.9246,88.9844,88.7152,88.7252,5510.0
2024-08-07 13:10:00,88.95,89.05,88.69,88.81,5076.0,88.6853,88.785,88.426,88.5457,5076.0
2024-08-07 13:15:00,88.68,88.75,88.61,88.75,2678.0,88.4161,88.4859,88.3463,88.4859,2678.0
2024-08-07 13:20:00,88.75,88.99,88.75,88.97,7291.0,88.4859,88.7252,88.4859,88.7052,7291.0
2024-08-07 13:25:00,89.02,89.21,89.02,89.05,16221.0,88.7551,88.9445,88.7551,88.785,16221.0
2024-08-07 13:30:00,89.09,89.21,89.09,89.14,12958.0,88.8249,88.9445,88.8249,88.8747,12958.0
2024-08-07 13:35:00,89.2,89.46,89.2,89.32,4965.0,88.9345,89.1938,88.9345,89.0542,4965.0
2024-08-07 13:40:00,89.31,89.31,88.94,88.94,4514.0,89.0442,89.0442,88.6753,88.6753,4514.0
2024-08-07 13:45:00,88.98,89.04,88.76,88.77,5020.0,88.7152,88.775,88.4958,88.5058,5020.0
2024-08-07 13:50:00,88.78,88.82,88.51,88.65,12262.0,88.5158,88.5557,88.2466,88.3862,12262.0
2024-08-07 13:55:00,88.64,88.68,88.5,88.63,13606.0,88.3762,88.4161,88.2366,88.3662,13606.0
2024-08-07 14:00:00,88.59,88.66,88.52,88.59,10786.0,88.3263,88.3961,88.2566,88.3263,10786.0
2024-08-07 14:05:00,88.57,88.66,88.41,88.5,6418.0,88.3064,88.3961,88.1469,88.2366,6418.0
2024-08-07 14:10:00,88.46,88.47,88.19,88.29,8880.0,88.1967,88.2067,87.9275,88.0272,8880.0
2024-08-07 14:15:00,88.21,88.37,88.06,88.07,8412.0,87.9475,88.107,87.7979,87.8079,8412.0
2024-08-07 14:20:00,88.14,88.24,88.1,88.11,8361.0,87.8777,87.9774,87.8378,87.8478,8361.0
2024-08-07 14:25:00,88.15,88.31,88.1,88.28,8287.0,87.8877,88.0472,87.8378,88.0173,8287.0
2024-08-07 14:30:00,88.24,88.33,88.11,88.14,7563.0,87.9774,88.0671,87.8478,87.8777,7563.0
2024-08-07 14:35:00,88.22,88.35,88.16,88.33,8504.0,87.9574,88.0871,87.8976,88.0671,8504.0
2024-08-07 14:40:00,88.29,88.51,88.29,88.42,10237.0,88.0272,88.2466,88.0272,88.1569,10237.0
2024-08-07 14:45:00,88.45,88.57,88.32,88.47,18412.0,88.1868,88.3064,88.0572,88.2067,18412.0
2024-08-07 14:50:00,88.48,88.53,88.27,88.31,18936.0,88.2167,88.2665,88.0073,88.0472,18936.0
2024-08-07 14:55:00,88.29,88.42,88.15,88.16,12304.0,88.0272,88.1569,87.8877,87.8976,12304.0
2024-08-07 15:00:00,88.16,88.56,88.15,88.52,10954.0,87.8976,88.2964,87.8877,88.2566,10954.0
2024-08-07 15:05:00,88.53,88.68,88.45,88.68,42713.0,88.2665,88.4161,88.1868,88.4161,42713.0
2024-08-07 15:10:00,88.68,88.81,88.55,88.55,8944.0,88.4161,88.5457,88.2865,88.2865,8944.0
2024-08-07 15:15:00,88.59,88.68,88.54,88.66,36507.0,88.3263,88.4161,88.2765,88.3961,36507.0
2024-08-07 15:20:00,88.64,88.75,88.49,88.57,19363.0,88.3762,88.4859,88.2266,88.3064,19363.0
2024-08-07 15:25:00,88.57,88.61,88.49,88.56,6361.0,88.3064,88.3463,88.2266,88.2964,6361.0
2024-08-07 15:30:00,88.56,88.67,88.47,88.55,89705.0,88.2964,88.4061,88.2067,88.2865,89705.0
2024-08-07 15:35:00,88.6,88.77,88.55,88.67,35330.0,88.3363,88.5058,88.2865,88.4061,35330.0
2024-08-07 15:40:00,88.66,88.7,88.48,88.52,26995.0,88.3961,88.436,88.2167,88.2566,26995.0
2024-08-07 15:45:00,88.54,88.62,88.47,88.48,48206.0,88.2765,88.3563,88.2067,88.2167,48206.0
2024-08-07 15:50:00,88.5,88.52,88.06,88.12,52838.0,88.2366,88.2566,87.7979,87.8577,52838.0
2024-08-07 15:55:00,88.14,88.14,87.64,87.99,250425.0,87.8777,87.8777,87.3792,87.7281,250425.0
2024-08-08 09:30:00,88.88,89.17,88.53,89.07,18794.0,88.6155,88.9046,88.2665,88.8049,18794.0
2024-08-08 09:35:00,88.77,89.17,88.76,89.04,9457.0,88.5058,88.9046,88.4958,88.775,9457.0
2024-08-08 09:40:00,88.88,89.45,88.88,88.93,9414.0,88.6155,89.1838,88.6155,88.6653,9414.0
2024-08-08 09:45:00,88.93,89.26,88.69,88.72,6852.0,88.6653,88.9944,88.426,88.456,6852.0
2024-08-08 09:50:00,88.8,89.21,88.52,89.04,96976.0,88.5357,88.9445,88.2566,88.775,96976.0
2024-08-08 09:55:00,89.09,89.25,88.9,89.07,9004.0,88.8249,88.9844,88.6354,88.8049,9004.0
2024-08-08 10:00:00,89.13,89.96,89.12,89.96,19867.0,88.8647,89.6923,88.8548,89.6923,19867.0
2024-08-08 10:05:00,89.87,89.97,89.51,89.69,15501.0,89.6025,89.7022,89.2436,89.4231,15501.0
2024-08-08 10:10:00,89.79,90.21,89.75,90.2,417495.0,89.5228,89.9415,89.4829,89.9316,417495.0
2024-08-08 10:15:00,90.23,90.56,90.09,90.09,13038.0,89.9615,90.2905,89.8219,89.8219,13038.0
2024-08-08 10:20:00,90.06,90.2,89.96,90.16,10144.0,89.792,89.9316,89.6923,89.8917,10144.0
2024-08-08 10:25:00,90.12,90.49,89.98,90.48,11137.0,89.8518,90.2207,89.7122,90.2107,11137.0
2024-08-08 10:30:00,90.48,90.48,90.24,90.36,16745.0,90.2107,90.2107,89.9714,90.0911,16745.0
2024-08-08 10:35:00,90.39,90.5,90.32,90.45,4568.0,90.121,90.2307,90.0512,90.1808,4568.0
2024-08-08 10:40:00,90.41,90.44,90.08,90.08,13824.0,90.1409,90.1708,89.8119,89.8119,13824.0
2024-08-08 10:45:00,90.12,90.34,90.05,90.34,8040.0,89.8518,90.0711,89.782,90.0711,8040.0
2024-08-08 10:50:00,90.39,90.45,90.27,90.31,9888.0,90.121,90.1808,90.0013,90.0412,9888.0
2024-08-08 10:55:00,90.35,90.54,90.35,90.5,17848.0,90.0811,90.2705,90.0811,90.2307,17848.0
2024-08-08 11:00:00,90.47,90.51,90.31,90.47,11627.0,90.2008,90.2406,90.0412,90.2008,11627.0
2024-08-08 11:05:00,90.43,90.52,90.37,90.45,7946.0,90.1609,90.2506,90.101,90.1808,7946.0
2024-08-08 11:10:00,90.45,90.47,90.25,90.25,17135.0,90.1808,90.2008,89.9814,89.9814,17135.0
2024-08-08 11:15:00,90.3,90.46,90.25,90.33,41295.0,90.0313,90.1908,89.9814,90.0612,41295.0
2024-08-08 11:20:00,90.37,90.64,90.35,90.64,13530.0,90.101,90.3702,90.0811,90.3702,13530.0
2024-08-08 11:25:00,90.64,90.85,90.61,90.66,16934.0,90.3702,90.5796,90.3403,90.3902,16934.0
2024-08-08 11:30:00,90.65,90.77,90.62,90.68,7048.0,90.3802,90.4999,90.3503,90.4101,7048.0
2024-08-08 11:35:00,90.66,90.66,90.4,90.4,13962.0,90.3902,90.3902,90.131,90.131,13962.0
2024-08-08 11:40:00,90.4,90.71,90.35,90.68,456936.0,90.131,90.44,90.0811,90.4101,456936.0
2024-08-08 11:45:00,90.73,90.92,90.66,90.85,14844.0,90.46,90.6494,90.3902,90.5796,14844.0
2024-08-08 11:50:00,90.9,91.01,90.89,91.0,8995.0,90.6295,90.7391,90.6195,90.7292,8995.0
2024-08-08 11:55:00,90.99,91.19,90.98,91.18,14252.0,90.7192,90.9186,90.7092,90.9086,14252.0
2024-08-08 12:00:00,91.14,91.26,91.01,91.24,10676.0,90.8688,90.9884,90.7391,90.9685,10676.0
2024-08-08 12:05:00,91.24,91.44,91.24,91.39,14390.0,90.9685,91.1679,90.9685,91.118,14390.0
2024-08-08 12:10:00,91.37,91.5,91.17,91.18,14488.0,91.0981,91.2277,90.8987,90.9086,14488.0
2024-08-08 12:15:00,91.25,91.26,91.14,91.22,9616.0,90.9784,90.9884,90.8688,90.9485,9616.0
2024-08-08 12:20:00,91.22,91.31,91.14,91.28,21189.0,90.9485,91.0383,90.8688,91.0083,21189.0
2024-08-08 12:25:00,91.34,91.36,91.17,91.19,9135.0,91.0682,91.0881,90.8987,90.9186,9135.0
2024-08-08 12:30:00,91.14,91.18,91.06,91.15,9432.0,90.8688,90.9086,90.789,90.8787,9432.0
2024-08-08 12:35:00,91.09,91.13,90.93,91.0,15021.0,90.8189,90.8588,90.6594,90.7292,15021.0
2024-08-08 12:40:00,90.98,91.18,90.92,91.16,6271.0,90.7092,90.9086,90.6494,90.8887,6271.0
2024-08-08 12:45:00,91.16,91.23,91.1,91.23,6955.0,90.8887,90.9585,90.8289,90.9585,6955.0
2024-08-08 12:50:00,91.23,91.32,91.16,91.32,10965.0,90.9585,91.0482,90.8887,91.0482,10965.0
2024-08-08 12:55:00,91.35,91.35,91.18,91.19,18400.0,91.0781,91.0781,90.9086,90.9186,18400.0
2024-08-08 13:00:00,91.22,91.28,91.08,91.12,12335.0,90.9485,91.0083,90.8089,90.8488,12335.0
2024-08-08 13:05:00,91.17,91.33,91.06,91.33,13506.0,90.8987,91.0582,90.789,91.0582,13506.0
2024-08-08 13:10:00,91.3,91.58,91.3,91.58,11000.0,91.0283,91.3074,91.0283,91.3074,11000.0
2024-08-08 13:15:00,91.56,91.72,91.52,91.7,13279.0,91.2875,91.447,91.2476,91.4271,13279.0
2024-08-08 13:20:00,91.7,91.95,91.69,91.91,29389.0,91.4271,91.6763,91.4171,91.6365,29389.0
2024-08-08 13:25:00,91.92,92.11,91.89,92.09,14598.0,91.6464,91.8359,91.6165,91.8159,14598.0
2024-08-08 13:30:00,92.09,92.18,92.02,92.15,19237.0,91.8159,91.9057,91.7461,91.8758,19237.0
2024-08-08 13:35:00,92.13,92.17,92.03,92.04,14181.0,91.8558,91.8957,91.7561,91.7661,14181.0
2024-08-08 13:40:00,92.04,92.23,92.03,92.12,14353.0,91.7661,91.9555,91.7561,91.8458,14353.0
2024-08-08 13:45:00,92.15,92.2,92.01,92.07,13472.0,91.8758,91.9256,91.7362,91.796,13472.0
2024-08-08 13:50:00,92.06,92.1,91.91,91.95,10387.0,91.786,91.8259,91.6365,91.6763,10387.0
2024-08-08 13:55:00,91.91,92.01,91.83,91.88,15694.0,91.6365,91.7362,91.5567,91.6066,15694.0
2024-08-08 14:00:00,91.92,92.33,91.91,92.31,26723.0,91.6464,92.0552,91.6365,92.0353,26723.0
2024-08-08 14:05:00,92.28,92.35,92.21,92.24,13608.0,92.0054,92.0752,91.9356,91.9655,13608.0
2024-08-08 14:10:00,92.23,92.28,92.17,92.28,10281.0,91.9555,92.0054,91.8957,92.0054,10281.0
2024-08-08 14:15:00,92.27,92.41,92.24,92.41,11519.0,91.9954,92.135,91.9655,92.135,11519.0
2024-08-08 14:20:00,92.43,92.52,92.38,92.51,8192.0,92.1549,92.2447,92.1051,92.2347,8192.0
2024-08-08 14:25:00,92.49,92.51,92.22,92.26,21928.0,92.2147,92.2347,91.9455,91.9854,21928.0
2024-08-08 14:30:00,92.27,92.38,92.24,92.28,19641.0,91.9954,92.1051,91.9655,92.0054,19641.0
2024-08-08 14:35:00,92.27,92.27,92.1,92.11,11689.0,91.9954,91.9954,91.8259,91.8359,11689.0
2024-08-08 14:40:00,92.11,92.13,91.94,92.06,10988.0,91.8359,91.8558,91.6664,91.786,10988.0
2024-08-08 14:45:00,92.07,92.27,91.97,92.2,15081.0,91.796,91.9954,91.6963,91.9256,15081.0
2024-08-08 14:50:00,92.2,92.27,92.13,92.26,17439.0,91.9256,91.9954,91.8558,91.9854,17439.0
2024-08-08 14:55:00,92.26,92.26,92.14,92.18,17473.0,91.9854,91.9854,91.8658,91.9057,17473.0
2024-08-08 15:00:00,92.16,92.16,91.98,92.02,15397.0,91.8857,91.8857,91.7063,91.7461,15397.0
2024-08-08 15:05:00,92.02,92.11,91.92,92.1,27653.0,91.7461,91.8359,91.6464,91.8259,27653.0
2024-08-08 15:10:00,92.08,92.22,92.06,92.15,25559.0,91.806,91.9455,91.786,91.8758,25559.0
2024-08-08 15:15:00,92.14,92.35,92.14,92.26,23143.0,91.8658,92.0752,91.8658,91.9854,23143.0
2024-08-08 15:20:00,92.26,92.35,92.2,92.29,21745.0,91.9854,92.0752,91.9256,92.0153,21745.0
2024-08-08 15:25:00,92.29,92.32,92.16,92.18,31957.0,92.0153,92.0452,91.8857,91.9057,31957.0
2024-08-08 15:30:00,92.17,92.21,91.96,92.06,25310.0,91.8957,91.9356,91.6863,91.786,25310.0
2024-08-08 15:35:00,92.05,92.07,91.86,91.98,21589.0,91.776,91.796,91.5866,91.7063,21589.0
2024-08-08 15:40:00,91.98,92.34,91.97,92.34,45952.0,91.7063,92.0652,91.6963,92.0652,45952.0
2024-08-08 15:45:00,92.32,92.48,92.17,92.17,54176.0,92.0452,92.2048,91.8957,91.8957,54176.0
2024-08-08 15:50:00,92.12,92.18,91.73,91.8,53609.0,91.8458,91.9057,91.457,91.5268,53609.0
2024-08-08 15:55:00,91.81,92.07,91.7,91.99,146121.0,91.5368,91.796,91.4271,91.7162,146121.0
2024-08-09 09:30:00,92.15,92.4,92.04,92.18,27550.0,91.9547,92.2042,91.8449,91.9846,27550.0
2024-08-09 09:35:00,92.14,92.32,91.96,92.12,30248.0,91.9447,92.1243,91.7651,91.9248,30248.0
2024-08-09 09:40:00,92.02,92.02,91.62,91.96,10165.0,91.825,91.825,91.4258,91.7651,10165.0
2024-08-09 09:45:00,91.95,92.08,91.19,91.19,14112.0,91.7551,91.8849,90.9967,90.9967,14112.0
2024-08-09 09:50:00,91.31,91.67,91.24,91.59,19495.0,91.1165,91.4757,91.0466,91.3959,19495.0
2024-08-09 09:55:00,91.63,91.77,91.35,91.61,16158.0,91.4358,91.5755,91.1564,91.4159,16158.0
2024-08-09 10:00:00,91.51,92.21,91.43,92.21,13331.0,91.3161,92.0146,91.2362,92.0146,13331.0
2024-08-09 10:05:00,92.23,92.44,92.18,92.32,19612.0,92.0345,92.2441,91.9846,92.1243,19612.0
2024-08-09 10:10:00,92.31,92.46,92.24,92.33,11291.0,92.1144,92.2641,92.0445,92.1343,11291.0
2024-08-09 10:15:00,92.42,92.42,92.24,92.3,6632.0,92.2241,92.2241,92.0445,92.1044,6632.0
2024-08-09 10:20:00,92.34,92.34,92.02,92.03,11660.0,92.1443,92.1443,91.825,91.835,11660.0
2024-08-09 10:25:00,92.07,92.31,91.99,92.19,8531.0,91.8749,92.1144,91.795,91.9946,8531.0
2024-08-09 10:30:00,92.21,92.21,91.87,91.93,5691.0,92.0146,92.0146,91.6753,91.7352,5691.0
2024-08-09 10:35:00,91.84,92.13,91.84,92.02,6885.0,91.6454,91.9348,91.6454,91.825,6885.0
2024-08-09 10:40:00,92.01,92.18,92.01,92.1,6015.0,91.815,91.9846,91.815,91.9048,6015.0
2024-08-09 10:45:00,92.21,92.29,92.17,92.22,6903.0,92.0146,92.0944,91.9747,92.0246,6903.0
2024-08-09 10:50:00,92.22,92.42,92.19,92.31,7962.0,92.0246,92.2241,91.9946,92.1144,7962.0
2024-08-09 10:55:00,92.33,92.52,92.25,92.26,5873.0,92.1343,92.3239,92.0545,92.0645,5873.0
2024-08-09 11:00:00,92.28,92.43,92.28,92.43,4827.0,92.0844,92.2341,92.0844,92.2341,4827.0
2024-08-09 11:05:00,92.45,92.52,92.38,92.39,8210.0,92.2541,92.3239,92.1842,92.1942,8210.0
2024-08-09 11:10:00,92.41,92.43,92.3,92.42,8733.0,92.2142,92.2341,92.1044,92.2241,8733.0
2024-08-09 11:15:00,92.38,92.47,92.34,92.34,12008.0,92.1842,92.274,92.1443,92.1443,12008.0
2024-08-09 11:20:00,92.34,92.34,92.16,92.2,3475.0,92.1443,92.1443,91.9647,92.0046,3475.0
2024-08-09 11:25:00,92.21,92.23,91.98,92.01,11936.0,92.0146,92.0345,91.7851,91.815,11936.0
2024-08-09 11:30:00,91.97,91.99,91.86,91.94,3993.0,91.7751,91.795,91.6653,91.7452,3993.0
2024-08-09 11:35:00,91.95,92.18,91.92,92.18,13889.0,91.7551,91.9846,91.7252,91.9846,13889.0
2024-08-09 11:40:00,92.19,92.19,92.08,92.09,6172.0,91.9946,91.9946,91.8849,91.8948,6172.0
2024-08-09 11:45:00,92.11,92.2,92.07,92.16,7288.0,91.9148,92.0046,91.8749,91.9647,7288.0
2024-08-09 11:50:00,92.14,92.23,92.13,92.2,5321.0,91.9447,92.0345,91.9348,92.0046,5321.0
2024-08-09 11:55:00,92.17,92.18,91.76,91.93,14313.0,91.9747,91.9846,91.5655,91.7352,14313.0
2024-08-09 12:00:00,91.94,92.09,91.93,92.09,4881.0,91.7452,91.8948,91.7352,91.8948,4881.0
2024-08-09 12:05:00,92.12,92.12,91.95,92.01,4404.0,91.9248,91.9248,91.7551,91.815,4404.0
2024-08-09 12:10:00,91.97,92.05,91.94,92.05,6778.0,91.7751,91.8549,91.7452,91.8549,6778.0
2024-08-09 12:15:00,92.05,92.13,92.04,92.1,7468.0,91.8549,91.9348,91.8449,91.9048,7468.0
2024-08-09 12:20:00,92.13,92.14,91.93,91.93,8447.0,91.9348,91.9447,91.7352,91.7352,8447.0
2024-08-09 12:25:00,91.96,92.1,91.96,92.07,4279.0,91.7651,91.9048,91.7651,91.8749,4279.0
2024-08-09 12:30:00,92.07,92.27,92.07,92.19,7016.0,91.8749,92.0745,91.8749,91.9946,7016.0
2024-08-09 12:35:00,92.16,92.25,92.14,92.24,7135.0,91.9647,92.0545,91.9447,92.0445,7135.0
2024-08-09 12:40:00,92.26,92.33,92.25,92.28,7640.0,92.0645,92.1343,92.0545,92.0844,7640.0
2024-08-09 12:45:00,92.28,92.3,92.15,92.3,9282.0,92.0844,92.1044,91.9547,92.1044,9282.0
2024-08-09 12:50:00,92.29,92.37,92.22,92.22,5516.0,92.0944,92.1742,92.0246,92.0246,5516.0
2024-08-09 12:55:00,92.29,92.38,92.24,92.34,9764.0,92.0944,92.1842,92.0445,92.1443,9764.0
2024-08-09 13:00:00,92.34,92.44,92.33,92.39,7797.0,92.1443,92.2441,92.1343,92.1942,7797.0
2024-08-09 13:05:00,92.39,92.43,92.33,92.43,4917.0,92.1942,92.2341,92.1343,92.2341,4917.0
2024-08-09 13:10:00,92.47,92.67,92.46,92.67,15514.0,92.274,92.4736,92.2641,92.4736,15514.0
2024-08-09 13:15:00,92.67,92.74,92.62,92.68,4340.0,92.4736,92.5435,92.4237,92.4836,4340.0
2024-08-09 13:20:00,92.69,92.72,92.65,92.71,4332.0,92.4936,92.5235,92.4536,92.5135,4332.0
2024-08-09 13:25:00,92.72,92.91,92.7,92.91,9132.0,92.5235,92.7131,92.5035,92.7131,9132.0
2024-08-09 13:30:00,92.89,92.95,92.77,92.95,7803.0,92.6931,92.753,92.5734,92.753,7803.0
2024-08-09 13:35:00,92.97,92.97,92.81,92.85,7269.0,92.773,92.773,92.6133,92.6532,7269.0
2024-08-09 13:40:00,92.81,92.83,92.57,92.59,6707.0,92.6133,92.6333,92.3738,92.3938,6707.0
2024-08-09 13:45:00,92.62,92.79,92.62,92.77,7166.0,92.4237,92.5934,92.4237,92.5734,7166.0
2024-08-09 13:50:00,92.77,92.77,92.5,92.55,10334.0,92.5734,92.5734,92.304,92.3539,10334.0
2024-08-09 13:55:00,92.56,92.63,92.54,92.58,7686.0,92.3638,92.4337,92.3439,92.3838,7686.0
2024-08-09 14:00:00,92.55,92.59,92.39,92.41,9955.0,92.3539,92.3938,92.1942,92.2142,9955.0
2024-08-09 14:05:00,92.39,92.46,92.38,92.46,9838.0,92.1942,92.2641,92.1842,92.2641,9838.0
2024-08-09 14:10:00,92.42,92.48,92.26,92.48,10060.0,92.2241,92.284,92.0645,92.284,10060.0
2024-08-09 14:15:00,92.45,92.5,92.41,92.47,8761.0,92.2541,92.304,92.2142,92.274,8761.0
2024-08-09 14:20:00,92.5,92.54,92.44,92.53,11999.0,92.304,92.3439,92.2441,92.3339,11999.0
2024-08-09 14:25:00,92.51,92.62,92.5,92.57,8369.0,92.3139,92.4237,92.304,92.3738,8369.0
2024-08-09 14:30:00,92.58,92.63,92.52,92.55,24717.0,92.3838,92.4337,92.3239,92.3539,24717.0
2024-08-09 14:35:00,92.57,92.63,92.47,92.61,9240.0,92.3738,92.4337,92.274,92.4137,9240.0
2024-08-09 14:40:00,92.59,92.61,92.52,92.54,7058.0,92.3938,92.4137,92.3239,92.3439,7058.0
2024-08-09 14:45:00,92.57,92.67,92.57,92.61,5595.0,92.3738,92.4736,92.3738,92.4137,5595.0
2024-08-09 14:50:00,92.61,92.61,92.49,92.57,10033.0,92.4137,92.4137,92.294,92.3738,10033.0
2024-08-09 14:55:00,92.57,92.72,92.53,92.72,8037.0,92.3738,92.5235,92.3339,92.5235,8037.0
2024-08-09 15:00:00,92.74,92.74,92.66,92.67,17656.0,92.5435,92.5435,92.4636,92.4736,17656.0
2024-08-09 15:05:00,92.68,92.73,92.65,92.72,41981.0,92.4836,92.5335,92.4536,92.5235,41981.0
2024-08-09 15:10:00,92.73,92.81,92.69,92.7,9695.0,92.5335,92.6133,92.4936,92.5035,9695.0
2024-08-09 15:15:00,92.72,93.0,92.72,92.97,44439.0,92.5235,92.8029,92.5235,92.773,44439.0
2024-08-09 15:20:00,92.97,93.0,92.86,92.92,18515.0,92.773,92.8029,92.6632,92.7231,18515.0
2024-08-09 15:25:00,92.94,93.0,92.84,92.88,31846.0,92.743,92.8029,92.6432,92.6832,31846.0
2024-08-09 15:30:00,92.9,92.96,92.77,92.85,23479.0,92.7031,92.763,92.5734,92.6532,23479.0
2024-08-09 15:35:00,92.87,92.92,92.73,92.79,12112.0,92.6732,92.7231,92.5335,92.5934,12112.0
2024-08-09 15:40:00,92.8,92.85,92.59,92.62,21607.0,92.6033,92.6532,92.3938,92.4237,21607.0
2024-08-09 15:45:00,92.63,92.77,92.62,92.72,22263.0,92.4337,92.5734,92.4237,92.5235,22263.0
2024-08-09 15:50:00,92.71,92.8,92.66,92.77,23036.0,92.5135,92.6033,92.4636,92.5734,23036.0
2024-08-09 15:55:00,92.76,93.18,92.75,93.09,117680.0,92.5634,92.9825,92.5534,92.8927,117680.0
2024-08-12 09:30:00,93.13,93.53,93.11,93.28,30493.0,92.9326,93.3318,92.9127,93.0823,30493.0
2024-08-12 09:35:00,93.32,93.42,92.99,93.03,10378.0,93.1222,93.222,92.7929,92.8328,10378.0
2024-08-12 09:40:00,93.03,93.14,92.44,92.6,13780.0,92.8328,92.9426,92.2441,92.4038,13780.0
2024-08-12 09:45:00,92.68,92.68,92.29,92.31,15685.0,92.4836,92.4836,92.0944,92.1144,15685.0
2024-08-12 09:50:00,92.31,92.59,92.31,92.44,16157.0,92.1144,92.3938,92.1144,92.2441,16157.0
2024-08-12 09:55:00,92.51,92.55,92.2,92.33,20148.0,92.3139,92.3539,92.0046,92.1343,20148.0
2024-08-12 10:00:00,92.39,92.6,92.28,92.56,19753.0,92.1942,92.4038,92.0844,92.3638,19753.0
2024-08-12 10:05:00,92.55,92.93,92.54,92.93,11620.0,92.3539,92.7331,92.3439,92.7331,11620.0
2024-08-12 10:10:00,92.92,92.93,92.71,92.8,8551.0,92.7231,92.7331,92.5135,92.6033,8551.0
2024-08-12 10:15:00,92.87,92.87,92.57,92.59,11104.0,92.6732,92.6732,92.3738,92.3938,11104.0
2024-08-12 10:20:00,92.62,92.69,92.55,92.63,9152.0,92.4237,92.4936,92.3539,92.4337,9152.0
2024-08-12 10:25:00,92.62,92.72,92.56,92.65,12701.0,92.4237,92.5235,92.3638,92.4536,12701.0
2024-08-12 10:30:00,92.66,92.87,92.65,92.85,5547.0,92.4636,92.6732,92.4536,92.6532,5547.0
2024-08-12 10:35:00,92.91,93.2,92.9,93.13,17402.0,92.7131,93.0025,92.7031,92.9326,17402.0
2024-08-12 10:40:00,93.13,93.28,93.13,93.17,21208.0,92.9326,93.0823,92.9326,92.9725,21208.0
2024-08-12 10:45:00,93.14,93.26,93.08,93.23,11195.0,92.9426,93.0624,92.8827,93.0324,11195.0
2024-08-12 10:50:00,93.24,93.37,93.15,93.33,16956.0,93.0424,93.1721,92.9526,93.1322,16956.0
2024-08-12 10:55:00,93.32,93.37,93.26,93.26,15433.0,93.1222,93.1721,93.0624,93.0624,15433.0
2024-08-12 11:00:00,93.3,93.37,93.26,93.26,13082.0,93.1023,93.1721,93.0624,93.0624,13082.0
2024-08-12 11:05:00,93.28,93.28,93.02,93.02,13417.0,93.0823,93.0823,92.8229,92.8229,13417.0
2024-08-12 11:10:00,93.07,93.12,93.03,93.11,8824.0,92.8728,92.9227,92.8328,92.9127,8824.0
2024-08-12 11:15:00,93.1,93.12,93.03,93.09,8902.0,92.9027,92.9227,92.8328,92.8927,8902.0
2024-08-12 11:20:00,93.09,93.15,92.56,92.56,15534.0,92.8927,92.9526,92.3638,92.3638,15534.0
2024-08-12 11:25:00,92.56,92.78,92.5,92.78,8569.0,92.3638,92.5834,92.304,92.5834,8569.0
2024-08-12 11:30:00,92.78,92.86,92.62,92.86,8337.0,92.5834,92.6632,92.4237,92.6632,8337.0
2024-08-12 11:35:00,92.87,92.94,92.82,92.84,6908.0,92.6732,92.743,92.6233,92.6432,6908.0
2024-08-12 11:40:00,92.87,92.98,92.81,92.98,18333.0,92.6732,92.7829,92.6133,92.7829,18333.0
2024-08-12 11:45:00,93.01,93.11,92.95,93.1,6033.0,92.8129,92.9127,92.753,92.9027,6033.0
2024-08-12 11:50:00,93.09,93.22,93.09,93.19,14773.0,92.8927,93.0224,92.8927,92.9925,14773.0
2024-08-12 11:55:00,93.2,93.39,93.18,93.38,5268.0,93.0025,93.1921,92.9825,93.1821,5268.0
2024-08-12 12:00:00,93.41,93.45,93.26,93.36,14733.0,93.212,93.252,93.0624,93.1621,14733.0
2024-08-12 12:05:00,93.33,93.36,93.07,93.15,7925.0,93.1322,93.1621,92.8728,92.9526,7925.0
2024-08-12 12:10:00,93.12,93.2,93.07,93.08,9720.0,92.9227,93.0025,92.8728,92.8827,9720.0
2024-08-12 12:15:00,93.08,93.18,93.08,93.16,3339.0,92.8827,92.9825,92.8827,92.9626,3339.0
2024-08-12 12:20:00,93.16,93.25,93.09,93.17,11802.0,92.9626,93.0524,92.8927,92.9725,11802.0
2024-08-12 12:25:00,93.22,93.24,92.98,93.05,8066.0,93.0224,93.0424,92.7829,92.8528,8066.0
2024-08-12 12:30:00,93.08,93.13,92.93,92.93,3208.0,92.8827,92.9326,92.7331,92.7331,3208.0
2024-08-12 12:35:00,92.92,92.96,92.83,92.95,7034.0,92.7231,92.763,92.6333,92.753,7034.0
2024-08-12 12:40:00,92.94,92.95,92.8,92.84,3191.0,92.743,92.753,92.6033,92.6432,3191.0
2024-08-12 12:45:00,92.84,92.93,92.82,92.83,5858.0,92.6432,92.7331,92.6233,92.6333,5858.0
2024-08-12 12:50:00,92.82,92.88,92.77,92.86,12250.0,92.6233,92.6832,92.5734,92.6632,12250.0
2024-08-12 12:55:00,92.86,92.86,92.71,92.72,6886.0,92.6632,92.6632,92.5135,92.5235,6886.0
2024-08-12 13:00:00,92.66,92.68,92.58,92.58,7998.0,92.4636,92.4836,92.3838,92.3838,7998.0
2024-08-12 13:05:00,92.54,92.66,92.5,92.52,8421.0,92.3439,92.4636,92.304,92.3239,8421.0
2024-08-12 13:10:00,92.47,92.6,92.43,92.6,4647.0,92.274,92.4038,92.2341,92.4038,4647.0
2024-08-12 13:15:00,92.6,92.7,92.57,92.7,9108.0,92.4038,92.5035,92.3738,92.5035,9108.0
2024-08-12 13:20:00,92.73,92.84,92.73,92.79,31644.0,92.5335,92.6432,92.5335,92.5934,31644.0
2024-08-12 13:25:00,92.77,92.8,92.55,92.76,7709.0,92.5734,92.6033,92.3539,92.5634,7709.0
2024-08-12 13:30:00,92.78,92.83,92.71,92.81,6397.0,92.5834,92.6333,92.5135,92.6133,6397.0
2024-08-12 13:35:00,92.83,92.83,92.7,92.73,6115.0,92.6333,92.6333,92.5035,92.5335,6115.0
2024-08-12 13:40:00,92.78,92.81,92.58,92.61,9069.0,92.5834,92.6133,92.3838,92.4137,9069.0
2024-08-12 13:45:00,92.59,92.64,92.55,92.59,5381.0,92.3938,92.4437,92.3539,92.3938,5381.0
2024-08-12 13:50:00,92.49,92.57,92.29,92.39,5300.0,92.294,92.3738,92.0944,92.1942,5300.0
2024-08-12 13:55:00,92.42,92.53,92.42,92.45,4355.0,92.2241,92.3339,92.2241,92.2541,4355.0
2024-08-12 14:00:00,92.49,92.62,92.47,92.62,10043.0,92.294,92.4237,92.274,92.4237,10043.0
2024-08-12 14:05:00,92.61,92.67,92.56,92.61,8409.0,92.4137,92.4736,92.3638,92.4137,8409.0
2024-08-12 14:10:00,92.6,92.76,92.6,92.74,4307.0,92.4038,92.5634,92.4038,92.5435,4307.0
2024-08-12 14:15:00,92.72,92.75,92.6,92.6,28104.0,92.5235,92.5534,92.4038,92.4038,28104.0
2024-08-12 14:20:00,92.6,92.69,92.54,92.56,10789.0,92.4038,92.4936,92.3439,92.3638,10789.0
2024-08-12 14:25:00,92.53,92.72,92.53,92.67,17916.0,92.3339,92.5235,92.3339,92.4736,17916.0
2024-08-12 14:30:00,92.67,92.67,92.55,92.56,22683.0,92.4736,92.4736,92.3539,92.3638,22683.0
2024-08-12 14:35:00,92.56,92.61,92.51,92.56,9306.0,92.3638,92.4137,92.3139,92.3638,9306.0
2024-08-12 14:40:00,92.52,92.53,92.46,92.53,8963.0,92.3239,92.3339,92.2641,92.3339,8963.0
2024-08-12 14:45:00,92.53,92.62,92.5,92.61,21578.0,92.3339,92.4237,92.304,92.4137,21578.0
2024-08-12 14:50:00,92.6,92.75,92.6,92.68,14460.0,92.4038,92.5534,92.4038,92.4836,14460.0
2024-08-12 14:55:00,92.67,92.73,92.66,92.72,15256.0,92.4736,92.5335,92.4636,92.5235,15256.0
2024-08-12 15:00:00,92.7,92.74,92.64,92.7,20575.0,92.5035,92.5435,92.4437,92.5035,20575.0
2024-08-12 15:05:00,92.72,92.72,92.6,92.65,13204.0,92.5235,92.5235,92.4038,92.4536,13204.0
2024-08-12 15:10:00,92.65,92.78,92.64,92.73,12370.0,92.4536,92.5834,92.4437,92.5335,12370.0
2024-08-12 15:15:00,92.71,92.77,92.69,92.76,11317.0,92.5135,92.5734,92.4936,92.5634,11317.0
2024-08-12 15:20:00,92.77,92.79,92.73,92.79,10018.0,92.5734,92.5934,92.5335,92.5934,10018.0
2024-08-12 15:25:00,92.79,92.8,92.67,92.68,14543.0,92.5934,92.6033,92.4736,92.4836,14543.0
2024-08-12 15:30:00,92.68,92.75,92.63,92.64,17905.0,92.4836,92.5534,92.4337,92.4437,17905.0
2024-08-12 15:35:00,92.62,92.71,92.42,92.43,16206.0,92.4237,92.5135,92.2241,92.2341,16206.0
2024-08-12 15:40:00,92.43,92.49,92.4,92.41,14094.0,92.2341,92.294,92.2042,92.2142,14094.0
2024-08-12 15:45:00,92.41,92.57,92.39,92.56,21487.0,92.2142,92.3738,92.1942,92.3638,21487.0
2024-08-12 15:50:00,92.54,92.59,92.4,92.54,22956.0,92.3439,92.3938,92.2042,92.3439,22956.0
2024-08-12 15:55:00,92.55,92.85,92.51,92.83,124979.0,92.3539,92.6532,92.3139,92.6333,124979.0
2024-08-13 09:30:00,93.4,93.77,93.08,93.41,36969.0,93.2021,93.5713,92.8827,93.212,36969.0
2024-08-13 09:35:00,93.49,93.49,93.0,93.24,13421.0,93.2919,93.2919,92.8029,93.0424,13421.0
2024-08-13 09:40:00,93.29,93.51,93.1,93.44,13396.0,93.0923,93.3118,92.9027,93.242,13396.0
2024-08-13 09:45:00,93.44,93.58,93.33,93.39,11225.0,93.242,93.3817,93.1322,93.1921,11225.0
2024-08-13 09:50:00,93.45,93.47,93.27,93.29,17609.0,93.252,93.2719,93.0723,93.0923,17609.0
2024-08-13 09:55:00,93.29,93.36,93.19,93.27,21121.0,93.0923,93.1621,92.9925,93.0723,21121.0
2024-08-13 10:00:00,93.27,93.27,92.85,92.9,18205.0,93.0723,93.0723,92.6532,92.7031,18205.0
2024-08-13 10:05:00,92.85,92.92,92.63,92.8,36646.0,92.6532,92.7231,92.4337,92.6033,36646.0
2024-08-13 10:10:00,92.76,92.98,92.76,92.95,23998.0,92.5634,92.7829,92.5634,92.753,23998.0
2024-08-13 10:15:00,92.95,93.03,92.78,92.81,21407.0,92.753,92.8328,92.5834,92.6133,21407.0
2024-08-13 10:20:00,92.81,92.98,92.8,92.96,12827.0,92.6133,92.7829,92.6033,92.763,12827.0
2024-08-13 10:25:00,92.98,92.99,92.84,92.88,17454.0,92.7829,92.7929,92.6432,92.6832,17454.0
2024-08-13 10:30:00,92.91,92.91,92.68,92.78,27963.0,92.7131,92.7131,92.4836,92.5834,27963.0
2024-08-13 10:35:00,92.78,92.84,92.69,92.73,16770.0,92.5834,92.6432,92.4936,92.5335,16770.0
2024-08-13 10:40:00,92.74,92.87,92.74,92.84,33086.0,92.5435,92.6732,92.5435,92.6432,33086.0
2024-08-13 10:45:00,92.84,93.04,92.81,93.0,22653.0,92.6432,92.8428,92.6133,92.8029,22653.0
2024-08-13 10:50:00,93.0,93.0,92.8,92.85,14351.0,92.8029,92.8029,92.6033,92.6532,14351.0
2024-08-13 10:55:00,92.87,92.96,92.84,92.92,22950.0,92.6732,92.763,92.6432,92.7231,22950.0
2024-08-13 11:00:00,92.91,93.05,92.87,93.02,28887.0,92.7131,92.8528,92.6732,92.8229,28887.0
2024-08-13 11:05:00,93.02,93.16,92.96,92.97,30850.0,92.8229,92.9626,92.763,92.773,30850.0
2024-08-13 11:10:00,92.96,93.08,92.91,92.98,19370.0,92.763,92.8827,92.7131,92.7829,19370.0
2024-08-13 11:15:00,92.97,93.05,92.91,93.03,25467.0,92.773,92.8528,92.7131,92.8328,25467.0
2024-08-13 11:20:00,93.05,93.13,93.04,93.09,26148.0,92.8528,92.9326,92.8428,92.8927,26148.0
2024-08-13 11:25:00,93.08,93.18,92.99,93.09,15423.0,92.8827,92.9825,92.7929,92.8927,15423.0
2024-08-13 11:30:00,93.02,93.11,92.9,92.9,11959.0,92.8229,92.9127,92.7031,92.7031,11959.0
2024-08-13 11:35:00,92.93,92.97,92.88,92.9,10097.0,92.7331,92.773,92.6832,92.7031,10097.0
2024-08-13 11:40:00,92.93,92.96,92.79,92.81,12597.0,92.7331,92.763,92.5934,92.6133,12597.0
2024-08-13 11:45:00,92.81,93.04,92.81,92.99,7154.0,92.6133,92.8428,92.6133,92.7929,7154.0
2024-08-13 11:50:00,93.02,93.02,92.92,92.93,9555.0,92.8229,92.8229,92.7231,92.7331,9555.0
2024-08-13 11:55:00,92.93,92.94,92.83,92.93,11573.0,92.7331,92.743,92.6333,92.7331,11573.0
2024-08-13 12:00:00,92.95,93.03,92.87,93.02,19483.0,92.753,92.8328,92.6732,92.8229,19483.0
2024-08-13 12:05:00,93.02,93.16,93.02,93.1,21309.0,92.8229,92.9626,92.8229,92.9027,21309.0
2024-08-13 12:10:00,93.1,93.2,93.09,93.15,12448.0,92.9027,93.0025,92.8927,92.9526,12448.0
2024-08-13 12:15:00,93.15,93.22,93.13,93.2,16448.0,92.9526,93.0224,92.9326,93.0025,16448.0
2024-08-13 12:20:00,93.18,93.26,93.11,93.11,13631.0,92.9825,93.0624,92.9127,92.9127,13631.0
2024-08-13 12:25:00,93.12,93.14,93.11,93.13,6988.0,92.9227,92.9426,92.9127,92.9326,6988.0
2024-08-13 12:30:00,93.12,93.16,93.08,93.15,10862.0,92.9227,92.9626,92.8827,92.9526,10862.0
2024-08-13 12:35:00,93.14,93.24,93.1,93.23,13964.0,92.9426,93.0424,92.9027,93.0324,13964.0
2024-08-13 12:40:00,93.24,93.46,93.2,93.43,18812.0,93.0424,93.2619,93.0025,93.232,18812.0
2024-08-13 12:45:00,93.41,93.53,93.36,93.53,8629.0,93.212,93.3318,93.1621,93.3318,8629.0
2024-08-13 12:50:00,93.53,93.62,93.42,93.43,32110.0,93.3318,93.4216,93.222,93.232,32110.0
2024-08-13 12:55:00,93.43,93.52,93.38,93.47,37952.0,93.232,93.3218,93.1821,93.2719,37952.0
2024-08-13 13:00:00,93.5,93.52,93.33,93.33,41856.0,93.3018,93.3218,93.1322,93.1322,41856.0
2024-08-13 13:05:00,93.31,93.42,93.3,93.3,16007.0,93.1122,93.222,93.1023,93.1023,16007.0
2024-08-13 13:10:00,93.3,93.3,93.25,93.27,27907.0,93.1023,93.1023,93.0524,93.0723,27907.0
2024-08-13 13:15:00,93.27,93.33,93.23,93.28,28367.0,93.0723,93.1322,93.0324,93.0823,28367.0
2024-08-13 13:20:00,93.26,93.26,93.15,93.16,26376.0,93.0624,93.0624,92.9526,92.9626,26376.0
2024-08-13 13:25:00,93.16,93.48,93.15,93.38,10880.0,92.9626,93.2819,92.9526,93.1821,10880.0
2024-08-13 13:30:00,93.38,93.4,93.31,93.31,8681.0,93.1821,93.2021,93.1122,93.1122,8681.0
2024-08-13 13:35:00,93.32,93.43,93.32,93.42,6765.0,93.1222,93.232,93.1222,93.222,6765.0
2024-08-13 13:40:00,93.42,93.5,93.4,93.5,7443.0,93.222,93.3018,93.2021,93.3018,7443.0
2024-08-13 13:45:00,93.51,93.51,93.27,93.42,11216.0,93.3118,93.3118,93.0723,93.222,11216.0
2024-08-13 13:50:00,93.45,93.6,93.42,93.59,9031.0,93.252,93.4016,93.222,93.3917,9031.0
2024-08-13 13:55:00,93.58,93.69,93.57,93.65,11620.0,93.3817,93.4914,93.3717,93.4515,11620.0
2024-08-13 14:00:00,93.66,93.71,93.6,93.65,8415.0,93.4615,93.5114,93.4016,93.4515,8415.0
2024-08-13 14:05:00,93.64,93.79,93.64,93.76,13810.0,93.4416,93.5912,93.4416,93.5613,13810.0
2024-08-13 14:10:00,93.78,93.81,93.75,93.77,14534.0,93.5813,93.6112,93.5513,93.5713,14534.0
2024-08-13 14:15:00,93.79,93.81,93.65,93.7,10447.0,93.5912,93.6112,93.4515,93.5014,10447.0
2024-08-13 14:20:00,93.72,93.78,93.71,93.78,9714.0,93.5214,93.5813,93.5114,93.5813,9714.0
2024-08-13 14:25:00,93.78,93.83,93.77,93.78,15567.0,93.5813,93.6311,93.5713,93.5813,15567.0
2024-08-13 14:30:00,93.77,93.78,93.68,93.73,15333.0,93.5713,93.5813,93.4815,93.5314,15333.0
2024-08-13 14:35:00,93.76,93.87,93.76,93.84,12033.0,93.5613,93.6711,93.5613,93.6411,12033.0
2024-08-13 14:40:00,93.85,93.85,93.77,93.81,6989.0,93.6511,93.6511,93.5713,93.6112,6989.0
2024-08-13 14:45:00,93.81,93.9,93.68,93.9,12577.0,93.6112,93.701,93.4815,93.701,12577.0
2024-08-13 14:50:00,93.86,93.86,93.65,93.66,17988.0,93.6611,93.6611,93.4515,93.4615,17988.0
2024-08-13 14:55:00,93.66,93.66,93.49,93.62,17605.0,93.4615,93.4615,93.2919,93.4216,17605.0
2024-08-13 15:00:00,93.62,93.83,93.61,93.75,12051.0,93.4216,93.6311,93.4116,93.5513,12051.0
2024-08-13 15:05:00,93.74,93.76,93.52,93.53,14432.0,93.5413,93.5613,93.3218,93.3318,14432.0
2024-08-13 15:10:00,93.53,93.58,93.51,93.51,18544.0,93.3318,93.3817,93.3118,93.3118,18544.0
2024-08-13 15:15:00,93.49,93.58,93.47,93.55,27465.0,93.2919,93.3817,93.2719,93.3517,27465.0
2024-08-13 15:20:00,93.54,93.6,93.49,93.57,13334.0,93.3418,93.4016,93.2919,93.3717,13334.0
2024-08-13 15:25:00,93.57,93.61,93.48,93.53,24186.0,93.3717,93.4116,93.2819,93.3318,24186.0
2024-08-13 15:30:00,93.52,93.53,93.31,93.31,43569.0,93.3218,93.3318,93.1122,93.1122,43569.0
2024-08-13 15:35:00,93.32,93.33,93.16,93.18,45054.0,93.1222,93.1322,92.9626,92.9825,45054.0
2024-08-13 15:40:00,93.17,93.26,93.14,93.24,36546.0,92.9725,93.0624,92.9426,93.0424,36546.0
2024-08-13 15:45:00,93.25,93.82,93.25,93.81,34277.0,93.0524,93.6212,93.0524,93.6112,34277.0
2024-08-13 15:50:00,93.81,93.81,93.48,93.7,71918.0,93.6112,93.6112,93.2819,93.5014,71918.0
2024-08-13 15:55:00,93.7,93.96,93.69,93.87,171415.0,93.5014,93.7609,93.4914,93.6711,171415.0
2024-08-14 09:30:00,93.96,94.68,93.96,94.63,25317.0,93.7609,94.4793,93.7609,94.4295,25317.0
2024-08-14 09:35:00,94.4,94.77,94.32,94.56,14624.0,94.1999,94.5692,94.1201,94.3596,14624.0
2024-08-14 09:40:00,94.47,94.73,94.38,94.63,9373.0,94.2698,94.5292,94.18,94.4295,9373.0
2024-08-14 09:45:00,94.53,94.77,94.51,94.65,14236.0,94.3297,94.5692,94.3097,94.4494,14236.0
2024-08-14 09:50:00,94.64,94.93,94.58,94.79,11379.0,94.4394,94.7288,94.3796,94.5891,11379.0
2024-08-14 09:55:00,94.8,94.8,94.33,94.34,13302.0,94.5991,94.5991,94.1301,94.1401,13302.0
2024-08-14 10:00:00,94.38,94.73,94.26,94.71,17587.0,94.18,94.5292,94.0602,94.5093,17587.0
2024-08-14 10:05:00,94.67,94.67,94.27,94.51,14506.0,94.4694,94.4694,94.0702,94.3097,14506.0
2024-08-14 10:10:00,94.56,94.6,94.38,94.42,16696.0,94.3596,94.3995,94.18,94.2199,16696.0
2024-08-14 10:15:00,94.42,94.84,94.42,94.84,10139.0,94.2199,94.639,94.2199,94.639,10139.0
2024-08-14 10:20:00,94.85,94.95,94.66,94.92,11713.0,94.649,94.7488,94.4594,94.7188,11713.0
2024-08-14 10:25:00,94.93,95.07,94.82,95.01,9769.0,94.7288,94.8685,94.619,94.8086,9769.0
2024-08-14 10:30:00,94.99,94.99,94.44,94.45,16350.0,94.7887,94.7887,94.2399,94.2498,16350.0
2024-08-14 10:35:00,94.49,94.49,94.25,94.31,11998.0,94.2897,94.2897,94.0503,94.1101,11998.0
2024-08-14 10:40:00,94.32,94.4,94.01,94.01,13192.0,94.1201,94.1999,93.8108,93.8108,13192.0
2024-08-14 10:45:00,94.05,94.15,94.02,94.09,9085.0,93.8507,93.9505,93.8207,93.8906,9085.0
2024-08-14 10:50:00,94.12,94.12,93.95,94.06,11764.0,93.9205,93.9205,93.7509,93.8607,11764.0
2024-08-14 10:55:00,94.04,94.11,93.99,93.99,7731.0,93.8407,93.9106,93.7908,93.7908,7731.0
2024-08-14 11:00:00,94.03,94.08,93.96,94.04,14724.0,93.8307,93.8806,93.7609,93.8407,14724.0
2024-08-14 11:05:00,94.03,94.05,93.68,93.7,12603.0,93.8307,93.8507,93.4815,93.5014,12603.0
2024-08-14 11:10:00,93.71,93.77,93.62,93.63,11847.0,93.5114,93.5713,93.4216,93.4316,11847.0
2024-08-14 11:15:00,93.65,93.73,93.63,93.7,8364.0,93.4515,93.5314,93.4316,93.5014,8364.0
2024-08-14 11:20:00,93.72,93.8,93.61,93.64,18235.0,93.5214,93.6012,93.4116,93.4416,18235.0
2024-08-14 11:25:00,93.64,93.75,93.59,93.71,7456.0,93.4416,93.5513,93.3917,93.5114,7456.0
2024-08-14 11:30:00,93.75,93.95,93.72,93.88,36023.0,93.5513,93.7509,93.5214,93.681,36023.0
2024-08-14 11:35:00,93.9,93.92,93.79,93.9,14424.0,93.701,93.721,93.5912,93.701,14424.0
2024-08-14 11:40:00,93.9,93.96,93.8,93.8,19672.0,93.701,93.7609,93.6012,93.6012,19672.0
2024-08-14 11:45:00,93.83,93.93,93.77,93.77,22019.0,93.6311,93.7309,93.5713,93.5713,22019.0
2024-08-14 11:50:00,93.78,93.85,93.74,93.76,17175.0,93.5813,93.6511,93.5413,93.5613,17175.0
2024-08-14 11:55:00,93.8,93.84,93.75,93.78,15353.0,93.6012,93.6411,93.5513,93.5813,15353.0
2024-08-14 12:00:00,93.76,93.79,93.6,93.62,11190.0,93.5613,93.5912,93.4016,93.4216,11190.0
2024-08-14 12:05:00,93.62,93.76,93.6,93.68,5177.0,93.4216,93.5613,93.4016,93.4815,5177.0
2024-08-14 12:10:00,93.63,93.71,93.57,93.65,8611.0,93.4316,93.5114,93.3717,93.4515,8611.0
2024-08-14 12:15:00,93.63,93.68,93.52,93.53,4610.0,93.4316,93.4815,93.3218,93.3318,4610.0
2024-08-14 12:20:00,93.53,93.58,93.06,93.13,12782.0,93.3318,93.3817,92.8628,92.9326,12782.0
2024-08-14 12:25:00,93.14,93.14,92.94,93.1,12637.0,92.9426,92.9426,92.743,92.9027,12637.0
2024-08-14 12:30:00,93.06,93.21,93.03,93.13,6579.0,92.8628,93.0125,92.8328,92.9326,6579.0
2024-08-14 12:35:00,93.09,93.21,93.08,93.21,4693.0,92.8927,93.0125,92.8827,93.0125,4693.0
2024-08-14 12:40:00,93.19,93.23,92.99,93.0,4693.0,92.9925,93.0324,92.7929,92.8029,4693.0
2024-08-14 12:45:00,92.98,93.14,92.98,93.14,3280.0,92.7829,92.9426,92.7829,92.9426,3280.0
2024-08-14 12:50:00,93.14,93.39,93.13,93.36,6993.0,92.9426,93.1921,92.9326,93.1621,6993.0
2024-08-14 12:55:00,93.36,93.4,93.27,93.39,4086.0,93.1621,93.2021,93.0723,93.1921,4086.0
2024-08-14 13:00:00,93.35,93.36,93.25,93.29,5446.0,93.1522,93.1621,93.0524,93.0923,5446.0
2024-08-14 13:05:00,93.29,93.47,93.27,93.44,5753.0,93.0923,93.2719,93.0723,93.242,5753.0
2024-08-14 13:10:00,93.43,93.43,93.26,93.31,8161.0,93.232,93.232,93.0624,93.1122,8161.0
2024-08-14 13:15:00,93.33,93.47,93.32,93.45,6900.0,93.1322,93.2719,93.1222,93.252,6900.0
2024-08-14 13:20:00,93.44,93.49,93.39,93.48,9944.0,93.242,93.2919,93.1921,93.2819,9944.0
2024-08-14 13:25:00,93.47,93.47,93.32,93.35,7001.0,93.2719,93.2719,93.1222,93.1522,7001.0
2024-08-14 13:30:00,93.38,93.39,93.32,93.36,7828.0,93.1821,93.1921,93.1222,93.1621,7828.0
2024-08-14 13:35:00,93.34,93.45,93.3,93.32,4178.0,93.1422,93.252,93.1023,93.1222,4178.0
2024-08-14 13:40:00,93.32,93.37,93.25,93.37,5337.0,93.1222,93.1721,93.0524,93.1721,5337.0
2024-08-14 13:45:00,93.36,93.47,93.36,93.47,1440.0,93.1621,93.2719,93.1621,93.2719,1440.0
2024-08-14 13:50:00,93.45,93.47,93.33,93.42,5195.0,93.252,93.2719,93.1322,93.222,5195.0
2024-08-14 13:55:00,93.42,93.45,93.4,93.41,4754.0,93.222,93.252,93.2021,93.212,4754.0
2024-08-14 14:00:00,93.41,93.41,93.25,93.26,5777.0,93.212,93.212,93.0524,93.0624,5777.0
2024-08-14 14:05:00,93.26,93.3,93.22,93.25,6902.0,93.0624,93.1023,93.0224,93.0524,6902.0
2024-08-14 14:10:00,93.23,93.27,93.17,93.23,8092.0,93.0324,93.0723,92.9725,93.0324,8092.0
2024-08-14 14:15:00,93.23,93.25,93.16,93.16,5228.0,93.0324,93.0524,92.9626,92.9626,5228.0
2024-08-14 14:20:00,93.15,93.2,93.14,93.17,6077.0,92.9526,93.0025,92.9426,92.9725,6077.0
2024-08-14 14:25:00,93.17,93.29,93.15,93.27,7389.0,92.9725,93.0923,92.9526,93.0723,7389.0
2024-08-14 14:30:00,93.3,93.42,93.29,93.38,9921.0,93.1023,93.222,93.0923,93.1821,9921.0
2024-08-14 14:35:00,93.4,93.48,93.38,93.47,3342.0,93.2021,93.2819,93.1821,93.2719,3342.0
2024-08-14 14:40:00,93.48,93.5,93.39,93.49,9131.0,93.2819,93.3018,93.1921,93.2919,9131.0
2024-08-14 14:45:00,93.49,93.65,93.49,93.62,6578.0,93.2919,93.4515,93.2919,93.4216,6578.0
2024-08-14 14:50:00,93.61,93.68,93.59,93.63,9098.0,93.4116,93.4815,93.3917,93.4316,9098.0
2024-08-14 14:55:00,93.64,93.71,93.62,93.71,4930.0,93.4416,93.5114,93.4216,93.5114,4930.0
2024-08-14 15:00:00,93.71,93.71,93.65,93.68,10358.0,93.5114,93.5114,93.4515,93.4815,10358.0
2024-08-14 15:05:00,93.7,93.83,93.69,93.73,27293.0,93.5014,93.6311,93.4914,93.5314,27293.0
2024-08-14 15:10:00,93.74,93.76,93.57,93.61,43437.0,93.5413,93.5613,93.3717,93.4116,43437.0
2024-08-14 15:15:00,93.64,93.74,93.61,93.7,9303.0,93.4416,93.5413,93.4116,93.5014,9303.0
2024-08-14 15:20:00,93.73,93.74,93.68,93.72,6201.0,93.5314,93.5413,93.4815,93.5214,6201.0
2024-08-14 15:25:00,93.73,93.73,93.61,93.66,16958.0,93.5314,93.5314,93.4116,93.4615,16958.0
2024-08-14 15:30:00,93.65,93.75,93.6,93.61,24442.0,93.4515,93.5513,93.4016,93.4116,24442.0
2024-08-14 15:35:00,93.62,93.7,93.6,93.65,15921.0,93.4216,93.5014,93.4016,93.4515,15921.0
2024-08-14 15:40:00,93.65,93.73,93.57,93.7,20529.0,93.4515,93.5314,93.3717,93.5014,20529.0
2024-08-14 15:45:00,93.69,93.79,93.63,93.76,29869.0,93.4914,93.5912,93.4316,93.5613,29869.0
2024-08-14 15:50:00,93.78,93.97,93.6,93.87,37990.0,93.5813,93.7709,93.4016,93.6711,37990.0
2024-08-14 15:55:00,93.87,94.09,93.81,93.84,180906.0,93.6711,93.8906,93.6112,93.6411,180906.0
2024-08-15 09:30:00,95.25,95.44,94.73,95.11,31223.0,95.0481,95.2377,94.5292,94.9084,31223.0
2024-08-15 09:35:00,95.18,95.53,95.03,95.38,19142.0,94.9783,95.3275,94.8286,95.1779,19142.0
2024-08-15 09:40:00,95.25,95.33,94.72,94.8,30166.0,95.0481,95.128,94.5193,94.5991,30166.0
2024-08-15 09:45:00,94.86,94.94,94.49,94.7,10251.0,94.659,94.7388,94.2897,94.4993,10251.0
2024-08-15 09:50:00,94.75,94.76,94.38,94.41,15400.0,94.5492,94.5592,94.18,94.2099,15400.0
2024-08-15 09:55:00,94.41,94.41,94.1,94.11,15173.0,94.2099,94.2099,93.9006,93.9106,15173.0
2024-08-15 10:00:00,94.18,94.37,94.1,94.14,36644.0,93.9804,94.17,93.9006,93.9405,36644.0
2024-08-15 10:05:00,94.09,94.19,94.0,94.08,9418.0,93.8906,93.9904,93.8008,93.8806,9418.0
2024-08-15 10:10:00,94.04,94.21,93.91,94.21,19894.0,93.8407,94.0103,93.711,94.0103,19894.0
2024-08-15 10:15:00,94.21,94.24,94.03,94.13,23572.0,94.0103,94.0403,93.8307,93.9305,23572.0
2024-08-15 10:20:00,94.13,94.25,94.06,94.13,10996.0,93.9305,94.0503,93.8607,93.9305,10996.0
2024-08-15 10:25:00,94.17,94.43,94.13,94.39,8711.0,93.9704,94.2299,93.9305,94.19,8711.0
2024-08-15 10:30:00,94.42,94.55,94.35,94.45,12978.0,94.2199,94.3496,94.15,94.2498,12978.0
2024-08-15 10:35:00,94.41,94.57,94.39,94.43,21465.0,94.2099,94.3696,94.19,94.2299,21465.0
2024-08-15 10:40:00,94.44,94.44,94.26,94.31,8460.0,94.2399,94.2399,94.0602,94.1101,8460.0
2024-08-15 10:45:00,94.29,94.38,94.18,94.24,10927.0,94.0902,94.18,93.9804,94.0403,10927.0
2024-08-15 10:50:00,94.25,94.31,94.18,94.23,9352.0,94.0503,94.1101,93.9804,94.0303,9352.0
2024-08-15 10:55:00,94.23,94.34,94.2,94.34,16044.0,94.0303,94.1401,94.0004,94.1401,16044.0
2024-08-15 11:00:00,94.34,94.64,94.34,94.64,13842.0,94.1401,94.4394,94.1401,94.4394,13842.0
2024-08-15 11:05:00,94.68,94.93,94.67,94.88,9625.0,94.4793,94.7288,94.4694,94.6789,9625.0
2024-08-15 11:10:00,94.88,94.88,94.72,94.82,8847.0,94.6789,94.6789,94.5193,94.619,8847.0
2024-08-15 11:15:00,94.81,94.95,94.76,94.9,16554.0,94.6091,94.7488,94.5592,94.6989,16554.0
2024-08-15 11:20:00,94.83,94.92,94.8,94.91,5472.0,94.629,94.7188,94.5991,94.7089,5472.0
2024-08-15 11:25:00,94.92,94.95,94.75,94.76,5205.0,94.7188,94.7488,94.5492,94.5592,5205.0
2024-08-15 11:30:00,94.81,95.02,94.79,94.95,14432.0,94.6091,94.8186,94.5891,94.7488,14432.0
2024-08-15 11:35:00,94.93,94.95,94.86,94.86,10009.0,94.7288,94.7488,94.659,94.659,10009.0
2024-08-15 11:40:00,94.86,94.98,94.85,94.96,10417.0,94.659,94.7787,94.649,94.7588,10417.0
2024-08-15 11:45:00,94.95,94.96,94.86,94.89,7256.0,94.7488,94.7588,94.659,94.6889,7256.0
2024-08-15 11:50:00,94.87,94.96,94.87,94.95,6774.0,94.6689,94.7588,94.6689,94.7488,6774.0
2024-08-15 11:55:00,94.93,95.06,94.9,94.95,11383.0,94.7288,94.8585,94.6989,94.7488,11383.0
2024-08-15 12:00:00,94.94,95.06,94.88,95.06,6026.0,94.7388,94.8585,94.6789,94.8585,6026.0
2024-08-15 12:05:00,95.06,95.1,95.01,95.1,4615.0,94.8585,94.8985,94.8086,94.8985,4615.0
2024-08-15 12:10:00,95.12,95.17,95.08,95.17,5994.0,94.9184,94.9683,94.8785,94.9683,5994.0
2024-08-15 12:15:00,95.16,95.33,95.16,95.26,7249.0,94.9583,95.128,94.9583,95.0581,7249.0
2024-08-15 12:20:00,95.28,95.37,95.24,95.26,5698.0,95.0781,95.1679,95.0382,95.0581,5698.0
2024-08-15 12:25:00,95.28,95.28,95.22,95.26,7114.0,95.0781,95.0781,95.0182,95.0581,7114.0
2024-08-15 12:30:00,95.27,95.36,95.13,95.16,10082.0,95.0681,95.1579,94.9284,94.9583,10082.0
2024-08-15 12:35:00,95.16,95.26,95.16,95.19,6236.0,94.9583,95.0581,94.9583,94.9883,6236.0
2024-08-15 12:40:00,95.2,95.22,95.07,95.17,4884.0,94.9982,95.0182,94.8685,94.9683,4884.0
2024-08-15 12:45:00,95.22,95.24,95.09,95.17,3845.0,95.0182,95.0382,94.8885,94.9683,3845.0
2024-08-15 12:50:00,95.14,95.23,95.09,95.17,6382.0,94.9384,95.0282,94.8885,94.9683,6382.0
2024-08-15 12:55:00,95.17,95.28,95.13,95.28,4796.0,94.9683,95.0781,94.9284,95.0781,4796.0
2024-08-15 13:00:00,95.25,95.3,95.21,95.23,6920.0,95.0481,95.098,95.0082,95.0282,6920.0
2024-08-15 13:05:00,95.24,95.38,95.23,95.35,8635.0,95.0382,95.1779,95.0282,95.1479,8635.0
2024-08-15 13:10:00,95.36,95.47,95.34,95.42,9947.0,95.1579,95.2677,95.1379,95.2178,9947.0
2024-08-15 13:15:00,95.44,95.47,95.36,95.42,8873.0,95.2377,95.2677,95.1579,95.2178,8873.0
2024-08-15 13:20:00,95.41,95.46,95.34,95.45,5951.0,95.2078,95.2577,95.1379,95.2477,5951.0
2024-08-15 13:25:00,95.46,95.63,95.45,95.61,11427.0,95.2577,95.4273,95.2477,95.4074,11427.0
2024-08-15 13:30:00,95.6,95.66,95.57,95.63,12075.0,95.3974,95.4573,95.3675,95.4273,12075.0
2024-08-15 13:35:00,95.6,95.67,95.56,95.65,8161.0,95.3974,95.4672,95.3575,95.4473,8161.0
2024-08-15 13:40:00,95.63,95.67,95.54,95.57,8630.0,95.4273,95.4672,95.3375,95.3675,8630.0
2024-08-15 13:45:00,95.56,95.61,95.54,95.58,7887.0,95.3575,95.4074,95.3375,95.3774,7887.0
2024-08-15 13:50:00,95.58,95.61,95.56,95.61,9130.0,95.3774,95.4074,95.3575,95.4074,9130.0
2024-08-15 13:55:00,95.57,95.62,95.54,95.56,9416.0,95.3675,95.4174,95.3375,95.3575,9416.0
2024-08-15 14:00:00,95.55,95.56,95.47,95.54,9918.0,95.3475,95.3575,95.2677,95.3375,9918.0
2024-08-15 14:05:00,95.56,95.56,95.51,95.55,7466.0,95.3575,95.3575,95.3076,95.3475,7466.0
2024-08-15 14:10:00,95.53,95.53,95.48,95.51,14362.0,95.3275,95.3275,95.2777,95.3076,14362.0
2024-08-15 14:15:00,95.51,95.61,95.49,95.6,9730.0,95.3076,95.4074,95.2876,95.3974,9730.0
2024-08-15 14:20:00,95.6,95.61,95.49,95.53,11745.0,95.3974,95.4074,95.2876,95.3275,11745.0
2024-08-15 14:25:00,95.53,95.7,95.51,95.65,16036.0,95.3275,95.4972,95.3076,95.4473,16036.0
2024-08-15 14:30:00,95.66,95.69,95.62,95.69,11402.0,95.4573,95.4872,95.4174,95.4872,11402.0
2024-08-15 14:35:00,95.7,95.77,95.69,95.77,12586.0,95.4972,95.567,95.4872,95.567,12586.0
2024-08-15 14:40:00,95.77,95.84,95.75,95.84,8250.0,95.567,95.6369,95.5471,95.6369,8250.0
2024-08-15 14:45:00,95.84,95.84,95.74,95.76,14691.0,95.6369,95.6369,95.5371,95.5571,14691.0
2024-08-15 14:50:00,95.75,95.78,95.69,95.78,11766.0,95.5471,95.577,95.4872,95.577,11766.0
2024-08-15 14:55:00,95.79,95.79,95.7,95.75,11417.0,95.587,95.587,95.4972,95.5471,11417.0
2024-08-15 15:00:00,95.74,95.74,95.61,95.63,11823.0,95.5371,95.5371,95.4074,95.4273,11823.0
2024-08-15 15:05:00,95.63,95.71,95.59,95.68,12056.0,95.4273,95.5072,95.3874,95.4772,12056.0
2024-08-15 15:10:00,95.68,95.69,95.62,95.68,15266.0,95.4772,95.4872,95.4174,95.4772,15266.0
2024-08-15 15:15:00,95.68,95.79,95.67,95.76,15151.0,95.4772,95.587,95.4672,95.5571,15151.0
2024-08-15 15:20:00,95.76,95.83,95.74,95.75,18627.0,95.5571,95.6269,95.5371,95.5471,18627.0
2024-08-15 15:25:00,95.74,95.74,95.63,95.64,16024.0,95.5371,95.5371,95.4273,95.4373,16024.0
2024-08-15 15:30:00,95.65,95.71,95.62,95.7,14905.0,95.4473,95.5072,95.4174,95.4972,14905.0
2024-08-15 15:35:00,95.72,95.72,95.56,95.56,21504.0,95.5171,95.5171,95.3575,95.3575,21504.0
2024-08-15 15:40:00,95.57,95.66,95.5,95.52,17640.0,95.3675,95.4573,95.2976,95.3176,17640.0
2024-08-15 15:45:00,95.5,95.63,95.49,95.54,34047.0,95.2976,95.4273,95.2876,95.3375,34047.0
2024-08-15 15:50:00,95.51,95.66,95.46,95.63,56824.0,95.3076,95.4573,95.2577,95.4273,56824.0
2024-08-15 15:55:00,95.64,95.7,95.46,95.58,130731.0,95.4373,95.4972,95.2577,95.3774,130731.0
2024-08-16 09:30:00,95.5,95.75,95.49,95.66,68414.0,95.2976,95.5471,95.2876,95.4573,68414.0
2024-08-16 09:35:00,95.57,95.68,95.38,95.67,7464.0,95.3675,95.4772,95.1779,95.4672,7464.0
2024-08-16 09:40:00,95.76,96.17,95.75,95.91,9395.0,95.5571,95.9662,95.5471,95.7067,9395.0
2024-08-16 09:45:00,95.9,95.99,95.75,95.92,4774.0,95.6968,95.7866,95.5471,95.7167,4774.0
2024-08-16 09:50:00,95.92,96.08,95.86,95.96,7135.0,95.7167,95.8764,95.6568,95.7566,7135.0
2024-08-16 09:55:00,95.97,96.1,95.87,95.87,6732.0,95.7666,95.8963,95.6668,95.6668,6732.0
2024-08-16 10:00:00,95.8,96.22,95.8,96.12,8873.0,95.597,96.0161,95.597,95.9163,8873.0
2024-08-16 10:05:00,96.04,96.15,95.85,95.85,6924.0,95.8365,95.9462,95.6469,95.6469,6924.0
2024-08-16 10:10:00,95.79,95.82,95.61,95.61,5278.0,95.587,95.6169,95.4074,95.4074,5278.0
2024-08-16 10:15:00,95.68,95.77,95.68,95.76,1372.0,95.4772,95.567,95.4772,95.5571,1372.0
2024-08-16 10:20:00,95.78,95.78,95.64,95.73,4630.0,95.577,95.577,95.4373,95.5271,4630.0
2024-08-16 10:25:00,95.67,95.7,95.52,95.56,6447.0,95.4672,95.4972,95.3176,95.3575,6447.0
2024-08-16 10:30:00,95.56,95.58,95.41,95.41,7740.0,95.3575,95.3774,95.2078,95.2078,7740.0
2024-08-16 10:35:00,95.44,95.49,95.32,95.42,15991.0,95.2377,95.2876,95.118,95.2178,15991.0
2024-08-16 10:40:00,95.39,95.4,95.19,95.26,17548.0,95.1878,95.1978,94.9883,95.0581,17548.0
2024-08-16 10:45:00,95.3,95.6,95.29,95.47,9892.0,95.098,95.3974,95.0881,95.2677,9892.0
2024-08-16 10:50:00,95.5,95.67,95.46,95.54,4627.0,95.2976,95.4672,95.2577,95.3375,4627.0
2024-08-16 10:55:00,95.63,95.66,95.54,95.54,2925.0,95.4273,95.4573,95.3375,95.3375,2925.0
2024-08-16 11:00:00,95.5,95.54,95.46,95.49,3689.0,95.2976,95.3375,95.2577,95.2876,3689.0
2024-08-16 11:05:00,95.49,95.52,95.39,95.44,10062.0,95.2876,95.3176,95.1878,95.2377,10062.0
2024-08-16 11:10:00,95.44,95.5,95.42,95.5,5546.0,95.2377,95.2976,95.2178,95.2976,5546.0
2024-08-16 11:15:00,95.47,95.55,95.37,95.43,7391.0,95.2677,95.3475,95.1679,95.2278,7391.0
2024-08-16 11:20:00,95.41,95.41,95.34,95.4,6774.0,95.2078,95.2078,95.1379,95.1978,6774.0
2024-08-16 11:25:00,95.41,95.46,95.35,95.45,8408.0,95.2078,95.2577,95.1479,95.2477,8408.0
2024-08-16 11:30:00,95.41,95.46,95.36,95.41,13526.0,95.2078,95.2577,95.1579,95.2078,13526.0
2024-08-16 11:35:00,95.44,95.54,95.4,95.4,5907.0,95.2377,95.3375,95.1978,95.1978,5907.0
2024-08-16 11:40:00,95.44,95.59,95.41,95.54,9413.0,95.2377,95.3874,95.2078,95.3375,9413.0
2024-08-16 11:45:00,95.6,95.74,95.6,95.74,4986.0,95.3974,95.5371,95.3974,95.5371,4986.0
2024-08-16 11:50:00,95.76,95.76,95.62,95.7,6874.0,95.5571,95.5571,95.4174,95.4972,6874.0
2024-08-16 11:55:00,95.73,95.77,95.66,95.68,6025.0,95.5271,95.567,95.4573,95.4772,6025.0
2024-08-16 12:00:00,95.67,95.73,95.65,95.71,4404.0,95.4672,95.5271,95.4473,95.5072,4404.0
2024-08-16 12:05:00,95.73,95.79,95.71,95.79,4506.0,95.5271,95.587,95.5072,95.587,4506.0
2024-08-16 12:10:00,95.82,95.83,95.78,95.82,5329.0,95.6169,95.6269,95.577,95.6169,5329.0
2024-08-16 12:15:00,95.84,95.94,95.84,95.92,3960.0,95.6369,95.7367,95.6369,95.7167,3960.0
2024-08-16 12:20:00,95.92,95.99,95.9,95.96,6885.0,95.7167,95.7866,95.6968,95.7566,6885.0
2024-08-16 12:25:00,95.94,95.95,95.87,95.91,1756.0,95.7367,95.7467,95.6668,95.7067,1756.0
2024-08-16 12:30:00,95.9,95.94,95.9,95.94,3101.0,95.6968,95.7367,95.6968,95.7367,3101.0
2024-08-16 12:35:00,95.94,95.94,95.87,95.88,5366.0,95.7367,95.7367,95.6668,95.6768,5366.0
2024-08-16 12:40:00,95.88,95.99,95.88,95.97,9670.0,95.6768,95.7866,95.6768,95.7666,9670.0
2024-08-16 12:45:00,96.0,96.0,95.94,95.99,3668.0,95.7965,95.7965,95.7367,95.7866,3668.0
2024-08-16 12:50:00,96.02,96.1,96.01,96.1,3824.0,95.8165,95.8963,95.8065,95.8963,3824.0
2024-08-16 12:55:00,96.11,96.2,96.07,96.1,7359.0,95.9063,95.9961,95.8664,95.8963,7359.0
2024-08-16 13:00:00,96.12,96.12,96.02,96.05,2703.0,95.9163,95.9163,95.8165,95.8464,2703.0
2024-08-16 13:05:00,96.01,96.03,95.98,96.01,3824.0,95.8065,95.8265,95.7766,95.8065,3824.0
2024-08-16 13:10:00,96.02,96.05,95.98,96.02,2968.0,95.8165,95.8464,95.7766,95.8165,2968.0
2024-08-16 13:15:00,95.99,96.02,95.96,95.98,3459.0,95.7866,95.8165,95.7566,95.7766,3459.0
2024-08-16 13:20:00,95.98,95.98,95.94,95.95,5190.0,95.7766,95.7766,95.7367,95.7467,5190.0
2024-08-16 13:25:00,95.97,95.98,95.89,95.94,4031.0,95.7666,95.7766,95.6868,95.7367,4031.0
2024-08-16 13:30:00,95.94,96.0,95.94,96.0,4121.0,95.7367,95.7965,95.7367,95.7965,4121.0
2024-08-16 13:35:00,96.0,96.02,95.94,95.98,5490.0,95.7965,95.8165,95.7367,95.7766,5490.0
2024-08-16 13:40:00,95.98,95.99,95.93,95.97,4300.0,95.7766,95.7866,95.7267,95.7666,4300.0
2024-08-16 13:45:00,95.98,96.03,95.96,95.97,3042.0,95.7766,95.8265,95.7566,95.7666,3042.0
2024-08-16 13:50:00,95.97,95.98,95.88,95.91,9630.0,95.7666,95.7766,95.6768,95.7067,9630.0
2024-08-16 13:55:00,95.93,96.0,95.92,95.96,4892.0,95.7267,95.7965,95.7167,95.7566,4892.0
2024-08-16 14:00:00,95.99,95.99,95.83,95.83,6425.0,95.7866,95.7866,95.6269,95.6269,6425.0
2024-08-16 14:05:00,95.82,95.86,95.79,95.85,6632.0,95.6169,95.6568,95.587,95.6469,6632.0
2024-08-16 14:10:00,95.85,95.87,95.8,95.81,9876.0,95.6469,95.6668,95.597,95.607,9876.0
2024-08-16 14:15:00,95.83,95.86,95.79,95.85,7856.0,95.6269,95.6568,95.587,95.6469,7856.0
2024-08-16 14:20:00,95.86,95.86,95.77,95.8,5053.0,95.6568,95.6568,95.567,95.597,5053.0
2024-08-16 14:25:00,95.81,95.93,95.81,95.9,8352.0,95.607,95.7267,95.607,95.6968,8352.0
2024-08-16 14:30:00,95.88,95.95,95.85,95.94,4759.0,95.6768,95.7467,95.6469,95.7367,4759.0
2024-08-16 14:35:00,95.98,95.98,95.88,95.89,14435.0,95.7766,95.7766,95.6768,95.6868,14435.0
2024-08-16 14:40:00,95.92,95.99,95.92,95.98,6585.0,95.7167,95.7866,95.7167,95.7766,6585.0
2024-08-16 14:45:00,95.98,96.01,95.91,95.93,6169.0,95.7766,95.8065,95.7067,95.7267,6169.0
2024-08-16 14:50:00,95.94,95.94,95.89,95.92,3983.0,95.7367,95.7367,95.6868,95.7167,3983.0
2024-08-16 14:55:00,95.93,95.95,95.88,95.92,6578.0,95.7267,95.7467,95.6768,95.7167,6578.0
2024-08-16 15:00:00,95.9,95.94,95.87,95.87,5156.0,95.6968,95.7367,95.6668,95.6668,5156.0
2024-08-16 15:05:00,95.88,95.91,95.86,95.89,6517.0,95.6768,95.7067,95.6568,95.6868,6517.0
2024-08-16 15:10:00,95.89,95.93,95.86,95.92,5545.0,95.6868,95.7267,95.6568,95.7167,5545.0
2024-08-16 15:15:00,95.91,95.91,95.84,95.9,10842.0,95.7067,95.7067,95.6369,95.6968,10842.0
2024-08-16 15:20:00,95.88,95.91,95.85,95.9,15474.0,95.6768,95.7067,95.6469,95.6968,15474.0
2024-08-16 15:25:00,95.9,95.94,95.85,95.86,15109.0,95.6968,95.7367,95.6469,95.6568,15109.0
2024-08-16 15:30:00,95.85,95.91,95.84,95.91,7911.0,95.6469,95.7067,95.6369,95.7067,7911.0
2024-08-16 15:35:00,95.92,95.96,95.89,95.93,12864.0,95.7167,95.7566,95.6868,95.7267,12864.0
2024-08-16 15:40:00,95.93,95.94,95.85,95.86,10100.0,95.7267,95.7367,95.6469,95.6568,10100.0
2024-08-16 15:45:00,95.87,95.89,95.77,95.8,14977.0,95.6668,95.6868,95.567,95.597,14977.0
2024-08-16 15:50:00,95.8,95.83,95.64,95.7,26413.0,95.597,95.6269,95.4373,95.4972,26413.0
2024-08-16 15:55:00,95.68,95.85,95.63,95.82,68238.0,95.4772,95.6469,95.4273,95.6169,68238.0
2024-08-19 09:30:00,95.58,96.19,95.58,95.95,34148.0,95.3774,95.9861,95.3774,95.7467,34148.0
2024-08-19 09:35:00,96.06,96.29,95.96,95.97,5721.0,95.8564,96.0859,95.7566,95.7666,5721.0
2024-08-19 09:40:00,95.9,96.23,95.9,96.05,5061.0,95.6968,96.0261,95.6968,95.8464,5061.0
2024-08-19 09:45:00,96.16,96.27,96.15,96.16,2684.0,95.9562,96.066,95.9462,95.9562,2684.0
2024-08-19 09:50:00,96.21,96.21,95.82,95.89,7029.0,96.0061,96.0061,95.6169,95.6868,7029.0
2024-08-19 09:55:00,95.88,95.97,95.8,95.83,6793.0,95.6768,95.7666,95.597,95.6269,6793.0
2024-08-19 10:00:00,95.87,96.03,95.85,96.03,4220.0,95.6668,95.8265,95.6469,95.8265,4220.0
2024-08-19 10:05:00,96.03,96.13,95.96,95.96,13162.0,95.8265,95.9263,95.7566,95.7566,13162.0
2024-08-19 10:10:00,95.99,96.02,95.81,95.86,3797.0,95.7866,95.8165,95.607,95.6568,3797.0
2024-08-19 10:15:00,95.92,95.92,95.46,95.47,6626.0,95.7167,95.7167,95.2577,95.2677,6626.0
2024-08-19 10:20:00,95.46,95.66,95.4,95.65,7867.0,95.2577,95.4573,95.1978,95.4473,7867.0
2024-08-19 10:25:00,95.66,95.72,95.63,95.71,4522.0,95.4573,95.5171,95.4273,95.5072,4522.0
2024-08-19 10:30:00,95.72,96.03,95.72,96.03,14695.0,95.5171,95.8265,95.5171,95.8265,14695.0
2024-08-19 10:35:00,95.99,96.03,95.92,95.97,6989.0,95.7866,95.8265,95.7167,95.7666,6989.0
2024-08-19 10:40:00,95.94,96.05,95.93,96.05,5079.0,95.7367,95.8464,95.7267,95.8464,5079.0
2024-08-19 10:45:00,96.06,96.2,96.02,96.05,13612.0,95.8564,95.9961,95.8165,95.8464,13612.0
2024-08-19 10:50:00,96.07,96.18,96.04,96.06,4361.0,95.8664,95.9762,95.8365,95.8564,4361.0
2024-08-19 10:55:00,96.1,96.33,96.07,96.3,25024.0,95.8963,96.1258,95.8664,96.0959,25024.0
2024-08-19 11:00:00,96.28,96.33,96.18,96.27,13805.0,96.076,96.1258,95.9762,96.066,13805.0
2024-08-19 11:05:00,96.23,96.29,96.16,96.19,21836.0,96.0261,96.0859,95.9562,95.9861,21836.0
2024-08-19 11:10:00,96.15,96.21,96.05,96.05,7686.0,95.9462,96.0061,95.8464,95.8464,7686.0
2024-08-19 11:15:00,96.08,96.11,95.96,96.01,16377.0,95.8764,95.9063,95.7566,95.8065,16377.0
2024-08-19 11:20:00,96.0,96.1,95.97,96.1,9186.0,95.7965,95.8963,95.7666,95.8963,9186.0
2024-08-19 11:25:00,96.13,96.21,96.05,96.08,4653.0,95.9263,96.0061,95.8464,95.8764,4653.0
2024-08-19 11:30:00,96.08,96.18,96.03,96.03,12956.0,95.8764,95.9762,95.8265,95.8265,12956.0
2024-08-19 11:35:00,96.06,96.1,96.03,96.06,8407.0,95.8564,95.8963,95.8265,95.8564,8407.0
2024-08-19 11:40:00,96.06,96.07,96.0,96.05,17487.0,95.8564,95.8664,95.7965,95.8464,17487.0
2024-08-19 11:45:00,96.04,96.04,95.89,95.92,6719.0,95.8365,95.8365,95.6868,95.7167,6719.0
2024-08-19 11:50:00,95.93,96.02,95.86,95.99,6301.0,95.7267,95.8165,95.6568,95.7866,6301.0
2024-08-19 11:55:00,96.0,96.0,95.76,95.94,6368.0,95.7965,95.7965,95.5571,95.7367,6368.0
2024-08-19 12:00:00,95.93,96.06,95.85,95.91,9299.0,95.7267,95.8564,95.6469,95.7067,9299.0
2024-08-19 12:05:00,95.95,96.24,95.95,96.21,20775.0,95.7467,96.036,95.7467,96.0061,20775.0
2024-08-19 12:10:00,96.24,96.33,96.24,96.3,5199.0,96.036,96.1258,96.036,96.0959,5199.0
2024-08-19 12:15:00,96.3,96.34,96.24,96.26,4852.0,96.0959,96.1358,96.036,96.056,4852.0
2024-08-19 12:20:00,96.3,96.3,96.18,96.2,7474.0,96.0959,96.0959,95.9762,95.9961,7474.0
2024-08-19 12:25:00,96.19,96.25,96.18,96.23,8410.0,95.9861,96.046,95.9762,96.0261,8410.0
2024-08-19 12:30:00,96.23,96.3,96.19,96.22,10106.0,96.0261,96.0959,95.9861,96.0161,10106.0
2024-08-19 12:35:00,96.23,96.25,96.19,96.25,3864.0,96.0261,96.046,95.9861,96.046,3864.0
2024-08-19 12:40:00,96.25,96.27,96.13,96.13,7518.0,96.046,96.066,95.9263,95.9263,7518.0
2024-08-19 12:45:00,96.16,96.16,96.09,96.15,4454.0,95.9562,95.9562,95.8864,95.9462,4454.0
2024-08-19 12:50:00,96.16,96.23,96.14,96.18,9223.0,95.9562,96.0261,95.9363,95.9762,9223.0
2024-08-19 12:55:00,96.16,96.22,96.16,96.21,3343.0,95.9562,96.0161,95.9562,96.0061,3343.0
2024-08-19 13:00:00,96.21,96.21,96.1,96.13,4648.0,96.0061,96.0061,95.8963,95.9263,4648.0
2024-08-19 13:05:00,96.12,96.12,95.96,95.98,8146.0,95.9163,95.9163,95.7566,95.7766,8146.0
2024-08-19 13:10:00,95.98,96.02,95.94,95.96,7349.0,95.7766,95.8165,95.7367,95.7566,7349.0
2024-08-19 13:15:00,95.96,96.05,95.95,96.01,6308.0,95.7566,95.8464,95.7467,95.8065,6308.0
2024-08-19 13:20:00,96.03,96.03,95.97,95.98,5786.0,95.8265,95.8265,95.7666,95.7766,5786.0
2024-08-19 13:25:00,95.96,96.0,95.93,95.98,5994.0,95.7566,95.7965,95.7267,95.7766,5994.0
2024-08-19 13:30:00,95.98,96.05,95.93,96.03,9636.0,95.7766,95.8464,95.7267,95.8265,9636.0
2024-08-19 13:35:00,96.02,96.07,96.02,96.02,4708.0,95.8165,95.8664,95.8165,95.8165,4708.0
2024-08-19 13:40:00,96.02,96.06,95.97,96.01,4484.0,95.8165,95.8564,95.7666,95.8065,4484.0
2024-08-19 13:45:00,96.01,96.02,95.94,95.95,10251.0,95.8065,95.8165,95.7367,95.7467,10251.0
2024-08-19 13:50:00,95.94,95.94,95.87,95.93,10410.0,95.7367,95.7367,95.6668,95.7267,10410.0
2024-08-19 13:55:00,95.93,95.96,95.88,95.94,10367.0,95.7267,95.7566,95.6768,95.7367,10367.0
2024-08-19 14:00:00,95.93,96.0,95.92,95.95,6505.0,95.7267,95.7965,95.7167,95.7467,6505.0
2024-08-19 14:05:00,95.93,95.94,95.88,95.91,6520.0,95.7267,95.7367,95.6768,95.7067,6520.0
2024-08-19 14:10:00,95.92,95.99,95.91,95.97,5533.0,95.7167,95.7866,95.7067,95.7666,5533.0
2024-08-19 14:15:00,96.0,96.09,95.99,96.08,7646.0,95.7965,95.8864,95.7866,95.8764,7646.0
2024-08-19 14:20:00,96.08,96.08,96.03,96.06,4785.0,95.8764,95.8764,95.8265,95.8564,4785.0
2024-08-19 14:25:00,96.06,96.15,96.02,96.06,20745.0,95.8564,95.9462,95.8165,95.8564,20745.0
2024-08-19 14:30:00,96.06,96.08,95.98,96.02,8045.0,95.8564,95.8764,95.7766,95.8165,8045.0
2024-08-19 14:35:00,96.05,96.05,96.0,96.01,9008.0,95.8464,95.8464,95.7965,95.8065,9008.0
2024-08-19 14:40:00,96.03,96.17,96.03,96.15,8589.0,95.8265,95.9662,95.8265,95.9462,8589.0
2024-08-19 14:45:00,96.15,96.16,96.03,96.06,6955.0,95.9462,95.9562,95.8265,95.8564,6955.0
2024-08-19 14:50:00,96.06,96.06,95.92,95.93,10252.0,95.8564,95.8564,95.7167,95.7267,10252.0
2024-08-19 14:55:00,95.93,95.95,95.88,95.91,8385.0,95.7267,95.7467,95.6768,95.7067,8385.0
2024-08-19 15:00:00,95.9,95.94,95.88,95.9,10555.0,95.6968,95.7367,95.6768,95.6968,10555.0
2024-08-19 15:05:00,95.89,95.94,95.86,95.88,8698.0,95.6868,95.7367,95.6568,95.6768,8698.0
2024-08-19 15:10:00,95.88,95.88,95.82,95.88,14748.0,95.6768,95.6768,95.6169,95.6768,14748.0
2024-08-19 15:15:00,95.86,95.9,95.82,95.87,10062.0,95.6568,95.6968,95.6169,95.6668,10062.0
2024-08-19 15:20:00,95.86,95.91,95.77,95.9,23607.0,95.6568,95.7067,95.567,95.6968,23607.0
2024-08-19 15:25:00,95.92,95.99,95.9,95.92,12129.0,95.7167,95.7866,95.6968,95.7167,12129.0
2024-08-19 15:30:00,95.93,95.97,95.93,95.95,8076.0,95.7267,95.7666,95.7267,95.7467,8076.0
2024-08-19 15:35:00,95.94,95.98,95.86,95.86,17181.0,95.7367,95.7766,95.6568,95.6568,17181.0
2024-08-19 15:40:00,95.87,96.01,95.87,96.01,17514.0,95.6668,95.8065,95.6668,95.8065,17514.0
2024-08-19 15:45:00,96.0,96.08,95.98,96.02,20150.0,95.7965,95.8764,95.7766,95.8165,20150.0
2024-08-19 15:50:00,96.06,96.27,95.95,96.25,35683.0,95.8564,96.066,95.7467,96.046,35683.0
2024-08-19 15:55:00,96.26,96.45,96.17,96.38,98124.0,96.056,96.2456,95.9662,96.1757,98124.0
2024-08-20 09:30:00,96.45,96.71,96.31,96.52,31716.0,96.2456,96.505,96.1059,96.3154,31716.0
2024-08-20 09:35:00,96.48,96.51,96.23,96.32,4774.0,96.2755,96.3055,96.0261,96.1159,4774.0
2024-08-20 09:40:00,96.32,96.56,96.23,96.42,9679.0,96.1159,96.3554,96.0261,96.2157,9679.0
2024-08-20 09:45:00,96.42,96.55,96.31,96.45,18354.0,96.2157,96.3454,96.1059,96.2456,18354.0
2024-08-20 09:50:00,96.43,96.43,96.22,96.27,8462.0,96.2256,96.2256,96.0161,96.066,8462.0
2024-08-20 09:55:00,96.31,96.31,96.0,96.0,11369.0,96.1059,96.1059,95.7965,95.7965,11369.0
2024-08-20 10:00:00,96.1,96.26,96.02,96.24,13976.0,95.8963,96.056,95.8165,96.036,13976.0
2024-08-20 10:05:00,96.22,96.4,96.19,96.28,16158.0,96.0161,96.1957,95.9861,96.076,16158.0
2024-08-20 10:10:00,96.26,96.27,95.85,95.94,7177.0,96.056,96.066,95.6469,95.7367,7177.0
2024-08-20 10:15:00,95.9,95.9,95.63,95.65,9308.0,95.6968,95.6968,95.4273,95.4473,9308.0
2024-08-20 10:20:00,95.65,95.78,95.6,95.78,6759.0,95.4473,95.577,95.3974,95.577,6759.0
2024-08-20 10:25:00,95.78,95.91,95.75,95.9,29986.0,95.577,95.7067,95.5471,95.6968,29986.0
2024-08-20 10:30:00,95.9,95.94,95.76,95.85,34142.0,95.6968,95.7367,95.5571,95.6469,34142.0
2024-08-20 10:35:00,95.88,95.88,95.64,95.68,3856.0,95.6768,95.6768,95.4373,95.4772,3856.0
2024-08-20 10:40:00,95.69,95.76,95.56,95.56,6731.0,95.4872,95.5571,95.3575,95.3575,6731.0
2024-08-20 10:45:00,95.64,95.76,95.58,95.72,6253.0,95.4373,95.5571,95.3774,95.5171,6253.0
2024-08-20 10:50:00,95.7,95.71,95.25,95.34,23935.0,95.4972,95.5072,95.0481,95.1379,23935.0
2024-08-20 10:55:00,95.32,95.34,95.16,95.2,2681.0,95.118,95.1379,94.9583,94.9982,2681.0
2024-08-20 11:00:00,95.23,95.25,95.14,95.17,7209.0,95.0282,95.0481,94.9384,94.9683,7209.0
2024-08-20 11:05:00,95.16,95.24,95.11,95.18,3812.0,94.9583,95.0382,94.9084,94.9783,3812.0
2024-08-20 11:10:00,95.14,95.15,95.03,95.11,5313.0,94.9384,94.9484,94.8286,94.9084,5313.0
2024-08-20 11:15:00,95.09,95.15,95.09,95.1,7025.0,94.8885,94.9484,94.8885,94.8985,7025.0
2024-08-20 11:20:00,95.1,95.18,95.06,95.11,6824.0,94.8985,94.9783,94.8585,94.9084,6824.0
2024-08-20 11:25:00,95.1,95.11,94.92,94.98,13754.0,94.8985,94.9084,94.7188,94.7787,13754.0
2024-08-20 11:30:00,94.96,95.09,94.93,95.08,6189.0,94.7588,94.8885,94.7288,94.8785,6189.0
2024-08-20 11:35:00,95.1,95.17,94.92,95.01,11675.0,94.8985,94.9683,94.7188,94.8086,11675.0
2024-08-20 11:40:00,95.06,95.18,95.04,95.18,7134.0,94.8585,94.9783,94.8386,94.9783,7134.0
2024-08-20 11:45:00,95.18,95.22,95.12,95.17,3930.0,94.9783,95.0182,94.9184,94.9683,3930.0
2024-08-20 11:50:00,95.22,95.3,95.15,95.28,7127.0,95.0182,95.098,94.9484,95.0781,7127.0
2024-08-20 11:55:00,95.3,95.41,95.27,95.4,4800.0,95.098,95.2078,95.0681,95.1978,4800.0
2024-08-20 12:00:00,95.39,95.42,95.33,95.42,4573.0,95.1878,95.2178,95.128,95.2178,4573.0
2024-08-20 12:05:00,95.42,95.43,95.33,95.35,6686.0,95.2178,95.2278,95.128,95.1479,6686.0
2024-08-20 12:10:00,95.33,95.34,95.25,95.32,5578.0,95.128,95.1379,95.0481,95.118,5578.0
2024-08-20 12:15:00,95.3,95.3,95.15,95.2,5749.0,95.098,95.098,94.9484,94.9982,5749.0
2024-08-20 12:20:00,95.17,95.21,95.03,95.13,3961.0,94.9683,95.0082,94.8286,94.9284,3961.0
2024-08-20 12:25:00,95.23,95.23,95.15,95.19,1747.0,95.0282,95.0282,94.9484,94.9883,1747.0
2024-08-20 12:30:00,95.22,95.28,95.21,95.26,5653.0,95.0182,95.0781,95.0082,95.0581,5653.0
2024-08-20 12:35:00,95.29,95.29,95.19,95.23,4006.0,95.0881,95.0881,94.9883,95.0282,4006.0
2024-08-20 12:40:00,95.25,95.27,95.19,95.19,2481.0,95.0481,95.0681,94.9883,94.9883,2481.0
2024-08-20 12:45:00,95.16,95.34,95.15,95.34,4140.0,94.9583,95.1379,94.9484,95.1379,4140.0
2024-08-20 12:50:00,95.36,95.37,95.18,95.23,2648.0,95.1579,95.1679,94.9783,95.0282,2648.0
2024-08-20 12:55:00,95.25,95.29,95.23,95.26,5903.0,95.0481,95.0881,95.0282,95.0581,5903.0
2024-08-20 13:00:00,95.24,95.24,95.1,95.2,2548.0,95.0382,95.0382,94.8985,94.9982,2548.0
2024-08-20 13:05:00,95.19,95.29,95.12,95.28,6088.0,94.9883,95.0881,94.9184,95.0781,6088.0
2024-08-20 13:10:00,95.28,95.31,95.15,95.15,3014.0,95.0781,95.108,94.9484,94.9484,3014.0
2024-08-20 13:15:00,95.18,95.25,95.15,95.22,3908.0,94.9783,95.0481,94.9484,95.0182,3908.0
2024-08-20 13:20:00,95.22,95.25,95.13,95.2,4315.0,95.0182,95.0481,94.9284,94.9982,4315.0
2024-08-20 13:25:00,95.2,95.25,95.18,95.22,2400.0,94.9982,95.0481,94.9783,95.0182,2400.0
2024-08-20 13:30:00,95.2,95.21,95.15,95.19,4575.0,94.9982,95.0082,94.9484,94.9883,4575.0
2024-08-20 13:35:00,95.16,95.19,95.11,95.18,3880.0,94.9583,94.9883,94.9084,94.9783,3880.0
2024-08-20 13:40:00,95.17,95.24,95.17,95.24,2868.0,94.9683,95.0382,94.9683,95.0382,2868.0
2024-08-20 13:45:00,95.27,95.28,95.2,95.24,4571.0,95.0681,95.0781,94.9982,95.0382,4571.0
2024-08-20 13:50:00,95.2,95.25,95.2,95.23,2018.0,94.9982,95.0481,94.9982,95.0282,2018.0
2024-08-20 13:55:00,95.25,95.26,95.19,95.25,3743.0,95.0481,95.0581,94.9883,95.0481,3743.0
2024-08-20 14:00:00,95.26,95.34,95.22,95.31,3211.0,95.0581,95.1379,95.0182,95.108,3211.0
2024-08-20 14:05:00,95.31,95.37,95.3,95.36,5607.0,95.108,95.1679,95.098,95.1579,5607.0
2024-08-20 14:10:00,95.37,95.53,95.36,95.48,6064.0,95.1679,95.3275,95.1579,95.2777,6064.0
2024-08-20 14:15:00,95.48,95.6,95.47,95.59,6816.0,95.2777,95.3974,95.2677,95.3874,6816.0
2024-08-20 14:20:00,95.58,95.6,95.5,95.5,1753.0,95.3774,95.3974,95.2976,95.2976,1753.0
2024-08-20 14:25:00,95.53,95.6,95.51,95.55,5386.0,95.3275,95.3974,95.3076,95.3475,5386.0
2024-08-20 14:30:00,95.54,95.64,95.53,95.6,6334.0,95.3375,95.4373,95.3275,95.3974,6334.0
2024-08-20 14:35:00,95.56,95.59,95.55,95.56,2300.0,95.3575,95.3874,95.3475,95.3575,2300.0
2024-08-20 14:40:00,95.58,95.61,95.56,95.56,9170.0,95.3774,95.4074,95.3575,95.3575,9170.0
2024-08-20 14:45:00,95.57,95.73,95.57,95.73,6989.0,95.3675,95.5271,95.3675,95.5271,6989.0
2024-08-20 14:50:00,95.74,95.78,95.69,95.77,10490.0,95.5371,95.577,95.4872,95.567,10490.0
2024-08-20 14:55:00,95.77,95.78,95.72,95.72,5874.0,95.567,95.577,95.5171,95.5171,5874.0
2024-08-20 15:00:00,95.71,95.78,95.71,95.74,6081.0,95.5072,95.577,95.5072,95.5371,6081.0
2024-08-20 15:05:00,95.73,95.78,95.73,95.75,5470.0,95.5271,95.577,95.5271,95.5471,5470.0
2024-08-20 15:10:00,95.75,95.77,95.72,95.72,11610.0,95.5471,95.567,95.5171,95.5171,11610.0
2024-08-20 15:15:00,95.72,95.76,95.69,95.74,7507.0,95.5171,95.5571,95.4872,95.5371,7507.0
2024-08-20 15:20:00,95.74,95.75,95.7,95.75,9503.0,95.5371,95.5471,95.4972,95.5471,9503.0
2024-08-20 15:25:00,95.76,95.8,95.68,95.68,10519.0,95.5571,95.597,95.4772,95.4772,10519.0
2024-08-20 15:30:00,95.68,95.71,95.6,95.67,15087.0,95.4772,95.5072,95.3974,95.4672,15087.0
2024-08-20 15:35:00,95.67,95.7,95.62,95.62,10252.0,95.4672,95.4972,95.4174,95.4174,10252.0
2024-08-20 15:40:00,95.62,95.62,95.54,95.58,8964.0,95.4174,95.4174,95.3375,95.3774,8964.0
2024-08-20 15:45:00,95.59,95.73,95.55,95.71,17927.0,95.3874,95.5271,95.3475,95.5072,17927.0
2024-08-20 15:50:00,95.73,95.79,95.55,95.62,27202.0,95.5271,95.587,95.3475,95.4174,27202.0
2024-08-20 15:55:00,95.61,95.7,95.56,95.6,83299.0,95.4074,95.4972,95.3575,95.3974,83299.0
2024-08-21 09:30:00,95.8,96.31,95.8,96.1,16907.0,95.597,96.1059,95.597,95.8963,16907.0
2024-08-21 09:35:00,96.08,96.26,95.93,96.2,7674.0,95.8764,96.056,95.7267,95.9961,7674.0
2024-08-21 09:40:00,96.2,96.21,96.06,96.14,5436.0,95.9961,96.0061,95.8564,95.9363,5436.0
2024-08-21 09:45:00,96.17,96.36,96.06,96.25,2959.0,95.9662,96.1558,95.8564,96.046,2959.0
2024-08-21 09:50:00,96.23,96.34,96.09,96.22,8472.0,96.0261,96.1358,95.8864,96.0161,8472.0
2024-08-21 09:55:00,96.2,96.3,96.09,96.2,12575.0,95.9961,96.0959,95.8864,95.9961,12575.0
2024-08-21 10:00:00,96.28,96.36,96.23,96.28,7254.0,96.076,96.1558,96.0261,96.076,7254.0
2024-08-21 10:05:00,96.23,96.36,96.17,96.2,5184.0,96.0261,96.1558,95.9662,95.9961,5184.0
2024-08-21 10:10:00,96.17,96.29,96.05,96.05,7513.0,95.9662,96.0859,95.8464,95.8464,7513.0
2024-08-21 10:15:00,96.0,96.09,95.91,96.09,6095.0,95.7965,95.8864,95.7067,95.8864,6095.0
2024-08-21 10:20:00,96.11,96.15,96.04,96.12,5150.0,95.9063,95.9462,95.8365,95.9163,5150.0
2024-08-21 10:25:00,96.12,96.22,96.1,96.16,6481.0,95.9163,96.0161,95.8963,95.9562,6481.0
2024-08-21 10:30:00,96.16,96.24,96.11,96.22,6757.0,95.9562,96.036,95.9063,96.0161,6757.0
2024-08-21 10:35:00,96.22,96.47,96.21,96.42,5067.0,96.0161,96.2656,96.0061,96.2157,5067.0
2024-08-21 10:40:00,96.45,96.61,96.43,96.47,5832.0,96.2456,96.4053,96.2256,96.2656,5832.0
2024-08-21 10:45:00,96.47,96.5,96.17,96.19,6581.0,96.2656,96.2955,95.9662,95.9861,6581.0
2024-08-21 10:50:00,96.15,96.15,95.86,95.92,8807.0,95.9462,95.9462,95.6568,95.7167,8807.0
2024-08-21 10:55:00,95.94,96.04,95.94,96.01,3774.0,95.7367,95.8365,95.7367,95.8065,3774.0
2024-08-21 11:00:00,96.02,96.02,95.91,95.99,5459.0,95.8165,95.8165,95.7067,95.7866,5459.0
2024-08-21 11:05:00,96.01,96.05,95.99,96.02,7433.0,95.8065,95.8464,95.7866,95.8165,7433.0
2024-08-21 11:10:00,96.04,96.2,96.03,96.16,8111.0,95.8365,95.9961,95.8265,95.9562,8111.0
2024-08-21 11:15:00,96.18,96.34,96.17,96.25,3502.0,95.9762,96.1358,95.9662,96.046,3502.0
2024-08-21 11:20:00,96.3,96.35,96.29,96.31,2358.0,96.0959,96.1458,96.0859,96.1059,2358.0
2024-08-21 11:25:00,96.31,96.39,96.3,96.31,5954.0,96.1059,96.1857,96.0959,96.1059,5954.0
2024-08-21 11:30:00,96.28,96.31,96.25,96.26,4506.0,96.076,96.1059,96.046,96.056,4506.0
2024-08-21 11:35:00,96.26,96.42,96.25,96.31,4174.0,96.056,96.2157,96.046,96.1059,4174.0
2024-08-21 11:40:00,96.33,96.34,96.2,96.2,7342.0,96.1258,96.1358,95.9961,95.9961,7342.0
2024-08-21 11:45:00,96.23,96.26,95.95,95.95,9542.0,96.0261,96.056,95.7467,95.7467,9542.0
2024-08-21 11:50:00,95.97,96.0,95.86,95.89,11400.0,95.7666,95.7965,95.6568,95.6868,11400.0
2024-08-21 11:55:00,95.88,95.9,95.81,95.86,8371.0,95.6768,95.6968,95.607,95.6568,8371.0
2024-08-21 12:00:00,95.83,95.83,95.55,95.55,18165.0,95.6269,95.6269,95.3475,95.3475,18165.0
2024-08-21 12:05:00,95.57,95.7,95.57,95.7,12156.0,95.3675,95.4972,95.3675,95.4972,12156.0
2024-08-21 12:10:00,95.7,95.74,95.63,95.68,11808.0,95.4972,95.5371,95.4273,95.4772,11808.0
2024-08-21 12:15:00,95.69,95.77,95.65,95.76,10920.0,95.4872,95.567,95.4473,95.5571,10920.0
2024-08-21 12:20:00,95.81,95.87,95.74,95.87,4968.0,95.607,95.6668,95.5371,95.6668,4968.0
2024-08-21 12:25:00,95.89,95.89,95.79,95.79,6023.0,95.6868,95.6868,95.587,95.587,6023.0
2024-08-21 12:30:00,95.78,95.86,95.77,95.84,5317.0,95.577,95.6568,95.567,95.6369,5317.0
2024-08-21 12:35:00,95.84,95.87,95.82,95.84,8512.0,95.6369,95.6668,95.6169,95.6369,8512.0
2024-08-21 12:40:00,95.84,95.91,95.84,95.91,5347.0,95.6369,95.7067,95.6369,95.7067,5347.0
2024-08-21 12:45:00,95.93,96.05,95.93,96.04,3391.0,95.7267,95.8464,95.7267,95.8365,3391.0
2024-08-21 12:50:00,96.04,96.09,96.02,96.07,11872.0,95.8365,95.8864,95.8165,95.8664,11872.0
2024-08-21 12:55:00,96.05,96.11,95.98,96.08,9418.0,95.8464,95.9063,95.7766,95.8764,9418.0
2024-08-21 13:00:00,96.08,96.1,96.01,96.08,8399.0,95.8764,95.8963,95.8065,95.8764,8399.0
2024-08-21 13:05:00,96.07,96.09,96.02,96.08,8213.0,95.8664,95.8864,95.8165,95.8764,8213.0
2024-08-21 13:10:00,96.09,96.1,96.06,96.09,7033.0,95.8864,95.8963,95.8564,95.8864,7033.0
2024-08-21 13:15:00,96.09,96.09,95.99,96.05,9643.0,95.8864,95.8864,95.7866,95.8464,9643.0
2024-08-21 13:20:00,96.05,96.1,96.04,96.07,4166.0,95.8464,95.8963,95.8365,95.8664,4166.0
2024-08-21 13:25:00,96.05,96.12,96.05,96.12,4334.0,95.8464,95.9163,95.8464,95.9163,4334.0
2024-08-21 13:30:00,96.12,96.15,96.1,96.14,3971.0,95.9163,95.9462,95.8963,95.9363,3971.0
2024-08-21 13:35:00,96.13,96.16,96.1,96.14,5465.0,95.9263,95.9562,95.8963,95.9363,5465.0
2024-08-21 13:40:00,96.12,96.15,96.1,96.15,4102.0,95.9163,95.9462,95.8963,95.9462,4102.0
2024-08-21 13:45:00,96.15,96.28,96.15,96.27,3413.0,95.9462,96.076,95.9462,96.066,3413.0
2024-08-21 13:50:00,96.25,96.29,96.19,96.2,6075.0,96.046,96.0859,95.9861,95.9961,6075.0
2024-08-21 13:55:00,96.2,96.22,96.15,96.16,5939.0,95.9961,96.0161,95.9462,95.9562,5939.0
2024-08-21 14:00:00,96.18,96.26,96.06,96.11,17662.0,95.9762,96.056,95.8564,95.9063,17662.0
2024-08-21 14:05:00,96.09,96.16,96.06,96.08,9460.0,95.8864,95.9562,95.8564,95.8764,9460.0
2024-08-21 14:10:00,96.11,96.14,96.07,96.11,7713.0,95.9063,95.9363,95.8664,95.9063,7713.0
2024-08-21 14:15:00,96.09,96.14,96.08,96.1,5163.0,95.8864,95.9363,95.8764,95.8963,5163.0
2024-08-21 14:20:00,96.12,96.14,96.08,96.13,7067.0,95.9163,95.9363,95.8764,95.9263,7067.0
2024-08-21 14:25:00,96.13,96.15,96.1,96.14,4735.0,95.9263,95.9462,95.8963,95.9363,4735.0
2024-08-21 14:30:00,96.14,96.27,96.14,96.25,6750.0,95.9363,96.066,95.9363,96.046,6750.0
2024-08-21 14:35:00,96.23,96.23,96.07,96.15,8188.0,96.0261,96.0261,95.8664,95.9462,8188.0
2024-08-21 14:40:00,96.16,96.17,96.12,96.14,4615.0,95.9562,95.9662,95.9163,95.9363,4615.0
2024-08-21 14:45:00,96.15,96.22,96.07,96.2,5492.0,95.9462,96.0161,95.8664,95.9961,5492.0
2024-08-21 14:50:00,96.18,96.25,96.16,96.22,7620.0,95.9762,96.046,95.9562,96.0161,7620.0
2024-08-21 14:55:00,96.23,96.24,96.15,96.17,5736.0,96.0261,96.036,95.9462,95.9662,5736.0
2024-08-21 15:00:00,96.17,96.21,96.03,96.05,8272.0,95.9662,96.0061,95.8265,95.8464,8272.0
2024-08-21 15:05:00,96.07,96.16,96.05,96.08,7304.0,95.8664,95.9562,95.8464,95.8764,7304.0
2024-08-21 15:10:00,96.09,96.15,96.07,96.08,6294.0,95.8864,95.9462,95.8664,95.8764,6294.0
2024-08-21 15:15:00,96.06,96.18,96.06,96.12,9547.0,95.8564,95.9762,95.8564,95.9163,9547.0
2024-08-21 15:20:00,96.11,96.12,96.01,96.12,13605.0,95.9063,95.9163,95.8065,95.9163,13605.0
2024-08-21 15:25:00,96.12,96.28,96.11,96.23,11992.0,95.9163,96.076,95.9063,96.0261,11992.0
2024-08-21 15:30:00,96.24,96.24,96.15,96.21,12461.0,96.036,96.036,95.9462,96.0061,12461.0
2024-08-21 15:35:00,96.21,96.25,96.19,96.23,10934.0,96.0061,96.046,95.9861,96.0261,10934.0
2024-08-21 15:40:00,96.21,96.23,96.08,96.11,12806.0,96.0061,96.0261,95.8764,95.9063,12806.0
2024-08-21 15:45:00,96.12,96.14,96.06,96.1,13654.0,95.9163,95.9363,95.8564,95.8963,13654.0
2024-08-21 15:50:00,96.12,96.3,96.12,96.25,23870.0,95.9163,96.0959,95.9163,96.046,23870.0
2024-08-21 15:55:00,96.25,96.38,96.21,96.24,91281.0,96.046,96.1757,96.0061,96.036,91281.0
2024-08-22 09:30:00,96.25,96.4,96.2,96.29,23006.0,96.046,96.1957,95.9961,96.0859,23006.0
2024-08-22 09:35:00,96.22,96.38,96.22,96.37,1775.0,96.0161,96.1757,96.0161,96.1658,1775.0
2024-08-22 09:40:00,96.37,96.79,96.37,96.52,8154.0,96.1658,96.5849,96.1658,96.3154,8154.0
2024-08-22 09:45:00,96.61,96.71,96.16,96.17,4033.0,96.4053,96.505,95.9562,95.9662,4033.0
2024-08-22 09:50:00,96.16,96.28,96.07,96.28,4555.0,95.9562,96.076,95.8664,96.076,4555.0
2024-08-22 09:55:00,96.3,96.48,96.3,96.37,3927.0,96.0959,96.2755,96.0959,96.1658,3927.0
2024-08-22 10:00:00,96.4,96.47,96.27,96.38,8143.0,96.1957,96.2656,96.066,96.1757,8143.0
2024-08-22 10:05:00,96.43,96.48,96.32,96.4,3937.0,96.2256,96.2755,96.1159,96.1957,3937.0
2024-08-22 10:10:00,96.34,96.46,96.25,96.4,2644.0,96.1358,96.2556,96.046,96.1957,2644.0
2024-08-22 10:15:00,96.4,96.43,96.29,96.32,3625.0,96.1957,96.2256,96.0859,96.1159,3625.0
2024-08-22 10:20:00,96.36,96.5,96.34,96.42,12292.0,96.1558,96.2955,96.1358,96.2157,12292.0
2024-08-22 10:25:00,96.43,96.5,96.4,96.45,11165.0,96.2256,96.2955,96.1957,96.2456,11165.0
2024-08-22 10:30:00,96.44,96.44,96.35,96.44,6284.0,96.2356,96.2356,96.1458,96.2356,6284.0
2024-08-22 10:35:00,96.44,96.53,96.42,96.52,15369.0,96.2356,96.3254,96.2157,96.3154,15369.0
2024-08-22 10:40:00,96.52,96.56,96.49,96.49,8482.0,96.3154,96.3554,96.2855,96.2855,8482.0
2024-08-22 10:45:00,96.5,96.69,96.5,96.65,7011.0,96.2955,96.4851,96.2955,96.4452,7011.0
2024-08-22 10:50:00,96.65,96.88,96.65,96.83,5318.0,96.4452,96.6747,96.4452,96.6248,5318.0
2024-08-22 10:55:00,96.83,96.87,96.79,96.79,3298.0,96.6248,96.6647,96.5849,96.5849,3298.0
2024-08-22 11:00:00,96.79,96.9,96.77,96.88,3649.0,96.5849,96.6946,96.5649,96.6747,3649.0
2024-08-22 11:05:00,96.87,96.9,96.76,96.81,5232.0,96.6647,96.6946,96.5549,96.6048,5232.0
2024-08-22 11:10:00,96.8,96.85,96.74,96.81,4550.0,96.5949,96.6447,96.535,96.6048,4550.0
2024-08-22 11:15:00,96.81,96.85,96.69,96.7,3968.0,96.6048,96.6447,96.4851,96.4951,3968.0
2024-08-22 11:20:00,96.65,96.69,96.6,96.67,11791.0,96.4452,96.4851,96.3953,96.4651,11791.0
2024-08-22 11:25:00,96.68,96.8,96.65,96.79,4428.0,96.4751,96.5949,96.4452,96.5849,4428.0
2024-08-22 11:30:00,96.85,97.03,96.85,97.0,11049.0,96.6447,96.8244,96.6447,96.7944,11049.0
2024-08-22 11:35:00,97.01,97.09,96.86,96.86,18189.0,96.8044,96.8842,96.6547,96.6547,18189.0
2024-08-22 11:40:00,96.88,96.96,96.82,96.85,6231.0,96.6747,96.7545,96.6148,96.6447,6231.0
2024-08-22 11:45:00,96.82,96.92,96.82,96.82,4643.0,96.6148,96.7146,96.6148,96.6148,4643.0
2024-08-22 11:50:00,96.84,96.88,96.79,96.8,3070.0,96.6348,96.6747,96.5849,96.5949,3070.0
2024-08-22 11:55:00,96.79,96.84,96.73,96.82,8385.0,96.5849,96.6348,96.525,96.6148,8385.0
2024-08-22 12:00:00,96.85,96.92,96.8,96.89,6483.0,96.6447,96.7146,96.5949,96.6847,6483.0
2024-08-22 12:05:00,96.92,97.0,96.88,96.99,6401.0,96.7146,96.7944,96.6747,96.7845,6401.0
2024-08-22 12:10:00,97.01,97.01,96.82,96.88,8525.0,96.8044,96.8044,96.6148,96.6747,8525.0
2024-08-22 12:15:00,96.84,96.85,96.79,96.82,3186.0,96.6348,96.6447,96.5849,96.6148,3186.0
2024-08-22 12:20:00,96.84,96.95,96.83,96.91,4928.0,96.6348,96.7445,96.6248,96.7046,4928.0
2024-08-22 12:25:00,96.9,96.99,96.9,96.93,5397.0,96.6946,96.7845,96.6946,96.7246,5397.0
2024-08-22 12:30:00,96.93,97.0,96.93,97.0,8759.0,96.7246,96.7944,96.7246,96.7944,8759.0
2024-08-22 12:35:00,97.0,97.02,96.95,97.0,6761.0,96.7944,96.8144,96.7445,96.7944,6761.0
2024-08-22 12:40:00,97.0,97.03,96.98,97.0,8002.0,96.7944,96.8244,96.7745,96.7944,8002.0
2024-08-22 12:45:00,96.98,96.99,96.86,96.86,7684.0,96.7745,96.7845,96.6547,96.6547,7684.0
2024-08-22 12:50:00,96.87,96.87,96.65,96.65,7351.0,96.6647,96.6647,96.4452,96.4452,7351.0
2024-08-22 12:55:00,96.59,96.65,96.56,96.65,4867.0,96.3853,96.4452,96.3554,96.4452,4867.0
2024-08-22 13:00:00,96.65,96.68,96.62,96.66,1496.0,96.4452,96.4751,96.4152,96.4552,1496.0
2024-08-22 13:05:00,96.69,96.69,96.6,96.65,2034.0,96.4851,96.4851,96.3953,96.4452,2034.0
2024-08-22 13:10:00,96.69,96.82,96.67,96.7,7723.0,96.4851,96.6148,96.4651,96.4951,7723.0
2024-08-22 13:15:00,96.72,96.8,96.72,96.77,3561.0,96.515,96.5949,96.515,96.5649,3561.0
2024-08-22 13:20:00,96.77,96.79,96.69,96.73,2421.0,96.5649,96.5849,96.4851,96.525,2421.0
2024-08-22 13:25:00,96.73,96.74,96.54,96.54,6877.0,96.525,96.535,96.3354,96.3354,6877.0
2024-08-22 13:30:00,96.54,96.54,96.23,96.43,16204.0,96.3354,96.3354,96.0261,96.2256,16204.0
2024-08-22 13:35:00,96.38,96.61,96.32,96.6,1910.0,96.1757,96.4053,96.1159,96.3953,1910.0
2024-08-22 13:40:00,96.54,96.62,96.45,96.55,2499.0,96.3354,96.4152,96.2456,96.3454,2499.0
2024-08-22 13:45:00,96.49,96.5,96.42,96.43,1220.0,96.2855,96.2955,96.2157,96.2256,1220.0
2024-08-22 13:50:00,96.47,96.52,96.25,96.25,8674.0,96.2656,96.3154,96.046,96.046,8674.0
2024-08-22 13:55:00,96.31,96.38,96.29,96.29,1876.0,96.1059,96.1757,96.0859,96.0859,1876.0
2024-08-22 14:00:00,96.31,96.36,96.26,96.33,3458.0,96.1059,96.1558,96.056,96.1258,3458.0
2024-08-22 14:05:00,96.3,96.45,96.29,96.45,4985.0,96.0959,96.2456,96.0859,96.2456,4985.0
2024-08-22 14:10:00,96.45,96.57,96.42,96.57,3430.0,96.2456,96.3653,96.2157,96.3653,3430.0
2024-08-22 14:15:00,96.57,96.69,96.51,96.69,5625.0,96.3653,96.4851,96.3055,96.4851,5625.0
2024-08-22 14:20:00,96.69,96.69,96.62,96.63,4532.0,96.4851,96.4851,96.4152,96.4252,4532.0
2024-08-22 14:25:00,96.61,96.75,96.58,96.75,5247.0,96.4053,96.545,96.3753,96.545,5247.0
2024-08-22 14:30:00,96.73,96.75,96.67,96.68,12919.0,96.525,96.545,96.4651,96.4751,12919.0
2024-08-22 14:35:00,96.69,96.79,96.67,96.76,6159.0,96.4851,96.5849,96.4651,96.5549,6159.0
2024-08-22 14:40:00,96.73,96.76,96.7,96.72,5449.0,96.525,96.5549,96.4951,96.515,5449.0
2024-08-22 14:45:00,96.72,96.78,96.67,96.67,10751.0,96.515,96.5749,96.4651,96.4651,10751.0
2024-08-22 14:50:00,96.67,96.72,96.62,96.68,4923.0,96.4651,96.515,96.4152,96.4751,4923.0
2024-08-22 14:55:00,96.7,96.73,96.56,96.59,10187.0,96.4951,96.525,96.3554,96.3853,10187.0
2024-08-22 15:00:00,96.61,96.78,96.61,96.69,9221.0,96.4053,96.5749,96.4053,96.4851,9221.0
2024-08-22 15:05:00,96.69,96.71,96.64,96.67,6483.0,96.4851,96.505,96.4352,96.4651,6483.0
2024-08-22 15:10:00,96.68,96.7,96.63,96.67,8759.0,96.4751,96.4951,96.4252,96.4651,8759.0
2024-08-22 15:15:00,96.68,96.71,96.58,96.61,10018.0,96.4751,96.505,96.3753,96.4053,10018.0
2024-08-22 15:20:00,96.62,96.62,96.48,96.51,4211.0,96.4152,96.4152,96.2755,96.3055,4211.0
2024-08-22 15:25:00,96.5,96.53,96.44,96.51,15780.0,96.2955,96.3254,96.2356,96.3055,15780.0
2024-08-22 15:30:00,96.53,96.61,96.53,96.57,8085.0,96.3254,96.4053,96.3254,96.3653,8085.0
2024-08-22 15:35:00,96.55,96.59,96.5,96.54,9840.0,96.3454,96.3853,96.2955,96.3354,9840.0
2024-08-22 15:40:00,96.53,96.53,96.38,96.4,17101.0,96.3254,96.3254,96.1757,96.1957,17101.0
2024-08-22 15:45:00,96.41,96.46,96.4,96.45,26265.0,96.2057,96.2556,96.1957,96.2456,26265.0
2024-08-22 15:50:00,96.47,96.53,96.24,96.31,46295.0,96.2656,96.3254,96.036,96.1059,46295.0
2024-08-22 15:55:00,96.31,96.64,96.28,96.57,125127.0,96.1059,96.4352,96.076,96.3653,125127.0
2024-08-23 09:30:00,96.8,96.88,96.41,96.7,15596.0,96.5949,96.6747,96.2057,96.4951,15596.0
2024-08-23 09:35:00,96.74,97.1,96.74,97.0,1948.0,96.535,96.8942,96.535,96.7944,1948.0
2024-08-23 09:40:00,97.05,97.07,96.88,96.91,2184.0,96.8443,96.8643,96.6747,96.7046,2184.0
2024-08-23 09:45:00,96.91,97.17,96.91,97.04,4904.0,96.7046,96.9641,96.7046,96.8343,4904.0
2024-08-23 09:50:00,97.07,97.07,96.73,96.85,7654.0,96.8643,96.8643,96.525,96.6447,7654.0
2024-08-23 09:55:00,96.78,96.79,96.59,96.63,2910.0,96.5749,96.5849,96.3853,96.4252,2910.0
2024-08-23 10:00:00,96.62,97.25,96.62,97.14,13376.0,96.4152,97.0439,96.4152,96.9341,13376.0
2024-08-23 10:05:00,97.13,97.15,96.9,97.15,6386.0,96.9242,96.9441,96.6946,96.9441,6386.0
2024-08-23 10:10:00,97.15,97.57,97.07,97.29,16342.0,96.9441,97.3632,96.8643,97.0838,16342.0
2024-08-23 10:15:00,97.29,97.32,96.78,96.9,21641.0,97.0838,97.1138,96.5749,96.6946,21641.0
2024-08-23 10:20:00,96.95,97.26,96.87,97.26,5301.0,96.7445,97.0539,96.6647,97.0539,5301.0
2024-08-23 10:25:00,97.21,97.28,97.09,97.22,2581.0,97.004,97.0738,96.8842,97.014,2581.0
2024-08-23 10:30:00,97.2,97.2,97.11,97.18,2316.0,96.994,96.994,96.9042,96.974,2316.0
2024-08-23 10:35:00,97.04,97.08,96.9,97.0,5944.0,96.8343,96.8743,96.6946,96.7944,5944.0
2024-08-23 10:40:00,96.94,97.22,96.92,97.22,3067.0,96.7346,97.014,96.7146,97.014,3067.0
2024-08-23 10:45:00,97.16,97.16,96.62,96.78,11149.0,96.9541,96.9541,96.4152,96.5749,11149.0
2024-08-23 10:50:00,96.77,96.93,96.7,96.93,1927.0,96.5649,96.7246,96.4951,96.7246,1927.0
2024-08-23 10:55:00,97.0,97.25,96.99,97.25,4097.0,96.7944,97.0439,96.7845,97.0439,4097.0
2024-08-23 11:00:00,97.18,97.33,97.12,97.33,2598.0,96.974,97.1237,96.9142,97.1237,2598.0
2024-08-23 11:05:00,97.3,97.38,97.24,97.36,7092.0,97.0938,97.1736,97.0339,97.1537,7092.0
2024-08-23 11:10:00,97.38,97.4,97.19,97.39,4402.0,97.1736,97.1936,96.984,97.1836,4402.0
2024-08-23 11:15:00,97.4,97.53,97.38,97.53,3272.0,97.1936,97.3233,97.1736,97.3233,3272.0
2024-08-23 11:20:00,97.5,97.5,97.32,97.41,4562.0,97.2934,97.2934,97.1138,97.2036,4562.0
2024-08-23 11:25:00,97.44,97.46,97.26,97.38,1392.0,97.2335,97.2535,97.0539,97.1736,1392.0
2024-08-23 11:30:00,97.42,97.46,97.36,97.36,2043.0,97.2135,97.2535,97.1537,97.1537,2043.0
2024-08-23 11:35:00,97.39,97.44,97.36,97.4,4200.0,97.1836,97.2335,97.1537,97.1936,4200.0
2024-08-23 11:40:00,97.39,97.47,97.24,97.24,5077.0,97.1836,97.2634,97.0339,97.0339,5077.0
2024-08-23 11:45:00,97.19,97.21,97.09,97.15,1483.0,96.984,97.004,96.8842,96.9441,1483.0
2024-08-23 11:50:00,97.11,97.11,96.95,97.0,2593.0,96.9042,96.9042,96.7445,96.7944,2593.0
2024-08-23 11:55:00,96.99,97.02,96.82,96.94,2492.0,96.7845,96.8144,96.6148,96.7346,2492.0
2024-08-23 12:00:00,96.95,96.95,96.68,96.86,3564.0,96.7445,96.7445,96.4751,96.6547,3564.0
2024-08-23 12:05:00,96.85,96.89,96.69,96.89,6650.0,96.6447,96.6847,96.4851,96.6847,6650.0
2024-08-23 12:10:00,96.88,96.96,96.83,96.83,4388.0,96.6747,96.7545,96.6248,96.6248,4388.0
2024-08-23 12:15:00,96.84,96.93,96.79,96.93,2300.0,96.6348,96.7246,96.5849,96.7246,2300.0
2024-08-23 12:20:00,96.94,96.95,96.85,96.85,3393.0,96.7346,96.7445,96.6447,96.6447,3393.0
2024-08-23 12:25:00,96.83,96.83,96.67,96.81,2979.0,96.6248,96.6248,96.4651,96.6048,2979.0
2024-08-23 12:30:00,96.82,96.91,96.82,96.91,3065.0,96.6148,96.7046,96.6148,96.7046,3065.0
2024-08-23 12:35:00,96.94,97.0,96.85,96.87,2335.0,96.7346,96.7944,96.6447,96.6647,2335.0
2024-08-23 12:40:00,96.85,96.87,96.45,96.56,6951.0,96.6447,96.6647,96.2456,96.3554,6951.0
2024-08-23 12:45:00,96.56,96.62,96.42,96.62,3695.0,96.3554,96.4152,96.2157,96.4152,3695.0
2024-08-23 12:50:00,96.63,96.76,96.61,96.71,3534.0,96.4252,96.5549,96.4053,96.505,3534.0
2024-08-23 12:55:00,96.73,96.88,96.72,96.85,5170.0,96.525,96.6747,96.515,96.6447,5170.0
2024-08-23 13:00:00,96.88,96.88,96.74,96.74,1264.0,96.6747,96.6747,96.535,96.535,1264.0
2024-08-23 13:05:00,96.82,96.83,96.72,96.75,2004.0,96.6148,96.6248,96.515,96.545,2004.0
2024-08-23 13:10:00,96.76,96.79,96.72,96.78,2790.0,96.5549,96.5849,96.515,96.5749,2790.0
2024-08-23 13:15:00,96.8,96.85,96.73,96.77,2599.0,96.5949,96.6447,96.525,96.5649,2599.0
2024-08-23 13:20:00,96.78,96.82,96.75,96.75,2668.0,96.5749,96.6148,96.545,96.545,2668.0
2024-08-23 13:25:00,96.74,96.82,96.74,96.75,4630.0,96.535,96.6148,96.535,96.545,4630.0
2024-08-23 13:30:00,96.77,96.77,96.73,96.75,1257.0,96.5649,96.5649,96.525,96.545,1257.0
2024-08-23 13:35:00,96.73,96.82,96.69,96.8,4660.0,96.525,96.6148,96.4851,96.5949,4660.0
2024-08-23 13:40:00,96.82,96.9,96.75,96.87,5089.0,96.6148,96.6946,96.545,96.6647,5089.0
2024-08-23 13:45:00,96.86,96.86,96.74,96.8,6776.0,96.6547,96.6547,96.535,96.5949,6776.0
2024-08-23 13:50:00,96.79,96.84,96.75,96.83,1783.0,96.5849,96.6348,96.545,96.6248,1783.0
2024-08-23 13:55:00,96.86,96.86,96.81,96.83,792.0,96.6547,96.6547,96.6048,96.6248,792.0
2024-08-23 14:00:00,96.82,96.86,96.77,96.8,5361.0,96.6148,96.6547,96.5649,96.5949,5361.0
2024-08-23 14:05:00,96.78,96.78,96.69,96.7,4755.0,96.5749,96.5749,96.4851,96.4951,4755.0
2024-08-23 14:10:00,96.67,96.75,96.64,96.71,7080.0,96.4651,96.545,96.4352,96.505,7080.0
2024-08-23 14:15:00,96.68,96.73,96.67,96.69,3376.0,96.4751,96.525,96.4651,96.4851,3376.0
2024-08-23 14:20:00,96.68,96.7,96.56,96.67,7683.0,96.4751,96.4951,96.3554,96.4651,7683.0
2024-08-23 14:25:00,96.68,96.78,96.63,96.72,4406.0,96.4751,96.5749,96.4252,96.515,4406.0
2024-08-23 14:30:00,96.74,96.77,96.72,96.73,2405.0,96.535,96.5649,96.515,96.525,2405.0
2024-08-23 14:35:00,96.78,96.85,96.77,96.83,3284.0,96.5749,96.6447,96.5649,96.6248,3284.0
2024-08-23 14:40:00,96.88,96.95,96.85,96.87,2683.0,96.6747,96.7445,96.6447,96.6647,2683.0
2024-08-23 14:45:00,96.91,96.92,96.88,96.89,2965.0,96.7046,96.7146,96.6747,96.6847,2965.0
2024-08-23 14:50:00,96.86,96.91,96.82,96.91,1602.0,96.6547,96.7046,96.6148,96.7046,1602.0
2024-08-23 14:55:00,96.87,96.87,96.73,96.8,2909.0,96.6647,96.6647,96.525,96.5949,2909.0
2024-08-23 15:00:00,96.77,96.85,96.73,96.84,7136.0,96.5649,96.6447,96.525,96.6348,7136.0
2024-08-23 15:05:00,96.88,96.98,96.87,96.98,4863.0,96.6747,96.7745,96.6647,96.7745,4863.0
2024-08-23 15:10:00,97.01,97.14,97.0,97.06,8271.0,96.8044,96.9341,96.7944,96.8543,8271.0
2024-08-23 15:15:00,97.02,97.04,96.95,96.98,6030.0,96.8144,96.8343,96.7445,96.7745,6030.0
2024-08-23 15:20:00,97.01,97.03,96.95,97.03,9988.0,96.8044,96.8244,96.7445,96.8244,9988.0
2024-08-23 15:25:00,97.05,97.12,96.99,97.12,7091.0,96.8443,96.9142,96.7845,96.9142,7091.0
2024-08-23 15:30:00,97.12,97.16,97.08,97.11,6228.0,96.9142,96.9541,96.8743,96.9042,6228.0
2024-08-23 15:35:00,97.11,97.12,97.01,97.11,3569.0,96.9042,96.9142,96.8044,96.9042,3569.0
2024-08-23 15:40:00,97.12,97.18,97.08,97.13,4971.0,96.9142,96.974,96.8743,96.9242,4971.0
2024-08-23 15:45:00,97.08,97.19,96.99,97.19,16651.0,96.8743,96.984,96.7845,96.984,16651.0
2024-08-23 15:50:00,97.18,97.25,96.99,97.22,17272.0,96.974,97.0439,96.7845,97.014,17272.0
2024-08-23 15:55:00,97.23,97.23,97.06,97.09,47520.0,97.0239,97.0239,96.8543,96.8842,47520.0
2024-08-26 09:30:00,96.91,97.38,96.91,96.97,53645.0,96.7046,97.1736,96.7046,96.7645,53645.0
2024-08-26 09:35:00,96.94,97.19,96.73,97.19,32579.0,96.7346,96.984,96.525,96.984,32579.0
2024-08-26 09:40:00,97.16,97.5,97.13,97.5,4611.0,96.9541,97.2934,96.9242,97.2934,4611.0
2024-08-26 09:45:00,97.6,97.77,97.53,97.7,8289.0,97.3932,97.5628,97.3233,97.4929,8289.0
2024-08-26 09:50:00,97.72,97.77,97.51,97.52,6617.0,97.5129,97.5628,97.3033,97.3133,6617.0
2024-08-26 09:55:00,97.52,97.72,97.49,97.7,7240.0,97.3133,97.5129,97.2834,97.4929,7240.0
2024-08-26 10:00:00,97.68,97.86,97.61,97.86,10481.0,97.473,97.6526,97.4031,97.6526,10481.0
2024-08-26 10:05:00,97.81,97.81,97.57,97.73,5949.0,97.6027,97.6027,97.3632,97.5229,5949.0
2024-08-26 10:10:00,97.73,97.8,97.61,97.7,6711.0,97.5229,97.5927,97.4031,97.4929,6711.0
2024-08-26 10:15:00,97.64,97.78,97.52,97.58,6397.0,97.4331,97.5728,97.3133,97.3732,6397.0
2024-08-26 10:20:00,97.58,97.82,97.58,97.82,7490.0,97.3732,97.6127,97.3732,97.6127,7490.0
2024-08-26 10:25:00,97.85,97.85,97.72,97.75,8966.0,97.6426,97.6426,97.5129,97.5428,8966.0
2024-08-26 10:30:00,97.73,97.73,97.57,97.59,5933.0,97.5229,97.5229,97.3632,97.3832,5933.0
2024-08-26 10:35:00,97.58,97.72,97.54,97.59,8817.0,97.3732,97.5129,97.3333,97.3832,8817.0
2024-08-26 10:40:00,97.57,97.67,97.46,97.48,5767.0,97.3632,97.463,97.2535,97.2734,5767.0
2024-08-26 10:45:00,97.46,97.58,97.41,97.43,4735.0,97.2535,97.3732,97.2036,97.2235,4735.0
2024-08-26 10:50:00,97.45,97.5,97.35,97.49,7824.0,97.2435,97.2934,97.1437,97.2834,7824.0
2024-08-26 10:55:00,97.46,97.52,97.36,97.43,9659.0,97.2535,97.3133,97.1537,97.2235,9659.0
2024-08-26 11:00:00,97.43,97.53,97.3,97.37,7891.0,97.2235,97.3233,97.0938,97.1636,7891.0
2024-08-26 11:05:00,97.37,97.37,97.16,97.22,6178.0,97.1636,97.1636,96.9541,97.014,6178.0
2024-08-26 11:10:00,97.2,97.22,97.07,97.07,8893.0,96.994,97.014,96.8643,96.8643,8893.0
2024-08-26 11:15:00,97.03,97.06,96.93,97.04,6906.0,96.8244,96.8543,96.7246,96.8343,6906.0
2024-08-26 11:20:00,97.03,97.11,96.95,97.11,3901.0,96.8244,96.9042,96.7445,96.9042,3901.0
2024-08-26 11:25:00,97.08,97.1,96.95,97.05,7149.0,96.8743,96.8942,96.7445,96.8443,7149.0
2024-08-26 11:30:00,97.05,97.05,96.89,96.98,7563.0,96.8443,96.8443,96.6847,96.7745,7563.0
2024-08-26 11:35:00,96.99,97.1,96.97,97.03,10869.0,96.7845,96.8942,96.7645,96.8244,10869.0
2024-08-26 11:40:00,97.02,97.11,96.99,97.0,7376.0,96.8144,96.9042,96.7845,96.7944,7376.0
2024-08-26 11:45:00,96.99,97.17,96.96,97.17,7318.0,96.7845,96.9641,96.7545,96.9641,7318.0
2024-08-26 11:50:00,97.19,97.44,97.18,97.4,11529.0,96.984,97.2335,96.974,97.1936,11529.0
2024-08-26 11:55:00,97.39,97.43,97.34,97.43,6353.0,97.1836,97.2235,97.1337,97.2235,6353.0
2024-08-26 12:00:00,97.42,97.47,97.36,97.44,4494.0,97.2135,97.2634,97.1537,97.2335,4494.0
2024-08-26 12:05:00,97.42,97.43,97.28,97.34,3947.0,97.2135,97.2235,97.0738,97.1337,3947.0
2024-08-26 12:10:00,97.34,97.37,97.17,97.21,4953.0,97.1337,97.1636,96.9641,97.004,4953.0
2024-08-26 12:15:00,97.23,97.36,97.18,97.34,2304.0,97.0239,97.1537,96.974,97.1337,2304.0
2024-08-26 12:20:00,97.31,97.45,97.26,97.26,4932.0,97.1038,97.2435,97.0539,97.0539,4932.0
2024-08-26 12:25:00,97.28,97.4,97.24,97.4,4156.0,97.0738,97.1936,97.0339,97.1936,4156.0
2024-08-26 12:30:00,97.43,97.45,97.36,97.43,4294.0,97.2235,97.2435,97.1537,97.2235,4294.0
2024-08-26 12:35:00,97.39,97.45,97.39,97.45,955.0,97.1836,97.2435,97.1836,97.2435,955.0
2024-08-26 12:40:00,97.42,97.53,97.38,97.53,3468.0,97.2135,97.3233,97.1736,97.3233,3468.0
2024-08-26 12:45:00,97.52,97.53,97.41,97.49,4156.0,97.3133,97.3233,97.2036,97.2834,4156.0
2024-08-26 12:50:00,97.5,97.58,97.49,97.55,2899.0,97.2934,97.3732,97.2834,97.3433,2899.0
2024-08-26 12:55:00,97.57,97.57,97.51,97.56,5424.0,97.3632,97.3632,97.3033,97.3532,5424.0
2024-08-26 13:00:00,97.57,97.57,97.5,97.54,4611.0,97.3632,97.3632,97.2934,97.3333,4611.0
2024-08-26 13:05:00,97.53,97.84,97.52,97.75,59318.0,97.3233,97.6326,97.3133,97.5428,59318.0
2024-08-26 13:10:00,97.74,97.81,97.67,97.71,11321.0,97.5329,97.6027,97.463,97.5029,11321.0
2024-08-26 13:15:00,97.73,97.74,97.69,97.71,9398.0,97.5229,97.5329,97.483,97.5029,9398.0
2024-08-26 13:20:00,97.7,97.78,97.68,97.76,5434.0,97.4929,97.5728,97.473,97.5528,5434.0
2024-08-26 13:25:00,97.76,97.76,97.55,97.59,8575.0,97.5528,97.5528,97.3433,97.3832,8575.0
2024-08-26 13:30:00,97.57,97.57,97.43,97.5,6984.0,97.3632,97.3632,97.2235,97.2934,6984.0
2024-08-26 13:35:00,97.5,97.5,97.28,97.29,6347.0,97.2934,97.2934,97.0738,97.0838,6347.0
2024-08-26 13:40:00,97.33,97.38,97.28,97.36,5893.0,97.1237,97.1736,97.0738,97.1537,5893.0
2024-08-26 13:45:00,97.36,97.37,97.13,97.24,5342.0,97.1537,97.1636,96.9242,97.0339,5342.0
2024-08-26 13:50:00,97.24,97.51,97.24,97.46,14235.0,97.0339,97.3033,97.0339,97.2535,14235.0
2024-08-26 13:55:00,97.45,97.55,97.44,97.5,16086.0,97.2435,97.3433,97.2335,97.2934,16086.0
2024-08-26 14:00:00,97.44,97.46,97.35,97.36,5427.0,97.2335,97.2535,97.1437,97.1537,5427.0
2024-08-26 14:05:00,97.39,97.44,97.28,97.39,7030.0,97.1836,97.2335,97.0738,97.1836,7030.0
2024-08-26 14:10:00,97.33,97.37,97.28,97.37,2242.0,97.1237,97.1636,97.0738,97.1636,2242.0
2024-08-26 14:15:00,97.38,97.51,97.31,97.51,20709.0,97.1736,97.3033,97.1038,97.3033,20709.0
2024-08-26 14:20:00,97.49,97.55,97.39,97.4,4501.0,97.2834,97.3433,97.1836,97.1936,4501.0
2024-08-26 14:25:00,97.4,97.5,97.38,97.48,5807.0,97.1936,97.2934,97.1736,97.2734,5807.0
2024-08-26 14:30:00,97.5,97.5,97.36,97.38,8953.0,97.2934,97.2934,97.1537,97.1736,8953.0
2024-08-26 14:35:00,97.34,97.49,97.34,97.44,10183.0,97.1337,97.2834,97.1337,97.2335,10183.0
2024-08-26 14:40:00,97.41,97.45,97.3,97.3,4232.0,97.2036,97.2435,97.0938,97.0938,4232.0
2024-08-26 14:45:00,97.33,97.37,97.2,97.2,7398.0,97.1237,97.1636,96.994,96.994,7398.0
2024-08-26 14:50:00,97.2,97.26,97.08,97.12,7317.0,96.994,97.0539,96.8743,96.9142,7317.0
2024-08-26 14:55:00,97.12,97.26,97.11,97.21,5226.0,96.9142,97.0539,96.9042,97.004,5226.0
2024-08-26 15:00:00,97.2,97.25,97.16,97.2,5625.0,96.994,97.0439,96.9541,96.994,5625.0
2024-08-26 15:05:00,97.2,97.28,97.2,97.25,13635.0,96.994,97.0738,96.994,97.0439,13635.0
2024-08-26 15:10:00,97.27,97.37,97.26,97.33,5041.0,97.0639,97.1636,97.0539,97.1237,5041.0
2024-08-26 15:15:00,97.33,97.41,97.15,97.21,21690.0,97.1237,97.2036,96.9441,97.004,21690.0
2024-08-26 15:20:00,97.17,97.25,97.13,97.13,8015.0,96.9641,97.0439,96.9242,96.9242,8015.0
2024-08-26 15:25:00,97.13,97.2,97.07,97.16,18091.0,96.9242,96.994,96.8643,96.9541,18091.0
2024-08-26 15:30:00,97.12,97.15,96.99,97.02,14005.0,96.9142,96.9441,96.7845,96.8144,14005.0
2024-08-26 15:35:00,97.0,97.03,96.93,96.95,13774.0,96.7944,96.8244,96.7246,96.7445,13774.0
2024-08-26 15:40:00,96.94,97.01,96.85,96.94,15613.0,96.7346,96.8044,96.6447,96.7346,15613.0
2024-08-26 15:45:00,96.91,96.94,96.84,96.84,14992.0,96.7046,96.7346,96.6348,96.6348,14992.0
2024-08-26 15:50:00,96.87,97.04,96.75,96.78,43003.0,96.6647,96.8343,96.545,96.5749,43003.0
2024-08-26 15:55:00,96.78,96.78,96.58,96.67,113942.0,96.5749,96.5749,96.3753,96.4651,113942.0
2024-08-27 09:30:00,96.39,96.39,95.42,95.61,58045.0,96.1857,96.1857,95.2178,95.4074,58045.0
2024-08-27 09:35:00,95.5,96.21,95.49,95.85,7829.0,95.2976,96.0061,95.2876,95.6469,7829.0
2024-08-27 09:40:00,95.8,96.04,95.79,95.98,2123.0,95.597,95.8365,95.587,95.7766,2123.0
2024-08-27 09:45:00,95.99,96.31,95.99,96.17,5641.0,95.7866,96.1059,95.7866,95.9662,5641.0
2024-08-27 09:50:00,96.26,96.35,96.2,96.29,3634.0,96.056,96.1458,95.9961,96.0859,3634.0
2024-08-27 09:55:00,96.32,96.32,96.03,96.24,8421.0,96.1159,96.1159,95.8265,96.036,8421.0
2024-08-27 10:00:00,96.28,96.36,96.08,96.33,8679.0,96.076,96.1558,95.8764,96.1258,8679.0
2024-08-27 10:05:00,96.34,96.34,96.13,96.28,6073.0,96.1358,96.1358,95.9263,96.076,6073.0
2024-08-27 10:10:00,96.3,96.31,96.18,96.22,16281.0,96.0959,96.1059,95.9762,96.0161,16281.0
2024-08-27 10:15:00,96.28,96.39,96.13,96.39,3994.0,96.076,96.1857,95.9263,96.1857,3994.0
2024-08-27 10:20:00,96.39,96.54,96.29,96.54,6443.0,96.1857,96.3354,96.0859,96.3354,6443.0
2024-08-27 10:25:00,96.52,96.54,96.4,96.48,10819.0,96.3154,96.3354,96.1957,96.2755,10819.0
2024-08-27 10:30:00,96.54,96.74,96.54,96.62,4575.0,96.3354,96.535,96.3354,96.4152,4575.0
2024-08-27 10:35:00,96.67,96.88,96.59,96.88,16236.0,96.4651,96.6747,96.3853,96.6747,16236.0
2024-08-27 10:40:00,96.88,97.08,96.83,96.95,7144.0,96.6747,96.8743,96.6248,96.7445,7144.0
2024-08-27 10:45:00,96.94,96.96,96.79,96.84,16187.0,96.7346,96.7545,96.5849,96.6348,16187.0
2024-08-27 10:50:00,96.81,96.84,96.71,96.74,10400.0,96.6048,96.6348,96.505,96.535,10400.0
2024-08-27 10:55:00,96.77,96.96,96.77,96.83,5454.0,96.5649,96.7545,96.5649,96.6248,5454.0
2024-08-27 11:00:00,96.87,96.97,96.76,96.97,5546.0,96.6647,96.7645,96.5549,96.7645,5546.0
2024-08-27 11:05:00,96.94,96.96,96.76,96.94,7139.0,96.7346,96.7545,96.5549,96.7346,7139.0
2024-08-27 11:10:00,96.96,96.97,96.85,96.87,10991.0,96.7545,96.7645,96.6447,96.6647,10991.0
2024-08-27 11:15:00,96.87,96.96,96.56,96.61,7333.0,96.6647,96.7545,96.3554,96.4053,7333.0
2024-08-27 11:20:00,96.62,96.68,96.58,96.58,7824.0,96.4152,96.4751,96.3753,96.3753,7824.0
2024-08-27 11:25:00,96.6,96.6,96.48,96.52,2430.0,96.3953,96.3953,96.2755,96.3154,2430.0
2024-08-27 11:30:00,96.48,96.53,96.41,96.48,5438.0,96.2755,96.3254,96.2057,96.2755,5438.0
2024-08-27 11:35:00,96.49,96.57,96.49,96.52,2553.0,96.2855,96.3653,96.2855,96.3154,2553.0
2024-08-27 11:40:00,96.52,96.6,96.46,96.55,3340.0,96.3154,96.3953,96.2556,96.3454,3340.0
2024-08-27 11:45:00,96.56,96.63,96.53,96.55,4046.0,96.3554,96.4252,96.3254,96.3454,4046.0
2024-08-27 11:50:00,96.58,96.58,96.45,96.45,2062.0,96.3753,96.3753,96.2456,96.2456,2062.0
2024-08-27 11:55:00,96.48,96.61,96.45,96.61,3677.0,96.2755,96.4053,96.2456,96.4053,3677.0
2024-08-27 12:00:00,96.62,96.62,96.56,96.61,3889.0,96.4152,96.4152,96.3554,96.4053,3889.0
2024-08-27 12:05:00,96.58,96.61,96.54,96.61,3238.0,96.3753,96.4053,96.3354,96.4053,3238.0
2024-08-27 12:10:00,96.63,96.68,96.55,96.68,6385.0,96.4252,96.4751,96.3454,96.4751,6385.0
2024-08-27 12:15:00,96.72,96.72,96.6,96.65,7891.0,96.515,96.515,96.3953,96.4452,7891.0
2024-08-27 12:20:00,96.65,96.65,96.61,96.62,1693.0,96.4452,96.4452,96.4053,96.4152,1693.0
2024-08-27 12:25:00,96.64,96.64,96.51,96.54,5296.0,96.4352,96.4352,96.3055,96.3354,5296.0
2024-08-27 12:30:00,96.54,96.54,96.43,96.48,6583.0,96.3354,96.3354,96.2256,96.2755,6583.0
2024-08-27 12:35:00,96.48,96.52,96.4,96.41,7746.0,96.2755,96.3154,96.1957,96.2057,7746.0
2024-08-27 12:40:00,96.41,96.41,96.23,96.27,4578.0,96.2057,96.2057,96.0261,96.066,4578.0
2024-08-27 12:45:00,96.27,96.44,96.25,96.43,7630.0,96.066,96.2356,96.046,96.2256,7630.0
2024-08-27 12:50:00,96.44,96.51,96.43,96.5,4131.0,96.2356,96.3055,96.2256,96.2955,4131.0
2024-08-27 12:55:00,96.48,96.48,96.39,96.4,4303.0,96.2755,96.2755,96.1857,96.1957,4303.0
2024-08-27 13:00:00,96.44,96.5,96.4,96.5,8582.0,96.2356,96.2955,96.1957,96.2955,8582.0
2024-08-27 13:05:00,96.51,96.65,96.51,96.58,3853.0,96.3055,96.4452,96.3055,96.3753,3853.0
2024-08-27 13:10:00,96.58,96.6,96.54,96.59,8157.0,96.3753,96.3953,96.3354,96.3853,8157.0
2024-08-27 13:15:00,96.56,96.63,96.54,96.63,3358.0,96.3554,96.4252,96.3354,96.4252,3358.0
2024-08-27 13:20:00,96.63,96.66,96.57,96.65,4729.0,96.4252,96.4552,96.3653,96.4452,4729.0
2024-08-27 13:25:00,96.67,96.72,96.61,96.72,5747.0,96.4651,96.515,96.4053,96.515,5747.0
2024-08-27 13:30:00,96.75,96.75,96.53,96.71,8697.0,96.545,96.545,96.3254,96.505,8697.0
2024-08-27 13:35:00,96.71,96.72,96.63,96.66,4563.0,96.505,96.515,96.4252,96.4552,4563.0
2024-08-27 13:40:00,96.67,96.74,96.64,96.74,4276.0,96.4651,96.535,96.4352,96.535,4276.0
2024-08-27 13:45:00,96.74,96.74,96.62,96.66,4220.0,96.535,96.535,96.4152,96.4552,4220.0
2024-08-27 13:50:00,96.66,96.66,96.59,96.62,4559.0,96.4552,96.4552,96.3853,96.4152,4559.0
2024-08-27 13:55:00,96.62,96.64,96.56,96.62,7191.0,96.4152,96.4352,96.3554,96.4152,7191.0
2024-08-27 14:00:00,96.63,96.7,96.58,96.68,5702.0,96.4252,96.4951,96.3753,96.4751,5702.0
2024-08-27 14:05:00,96.68,96.71,96.66,96.67,6212.0,96.4751,96.505,96.4552,96.4651,6212.0
2024-08-27 14:10:00,96.66,96.74,96.66,96.71,6010.0,96.4552,96.535,96.4552,96.505,6010.0
2024-08-27 14:15:00,96.73,96.73,96.63,96.73,8349.0,96.525,96.525,96.4252,96.525,8349.0
2024-08-27 14:20:00,96.72,96.72,96.67,96.67,3673.0,96.515,96.515,96.4651,96.4651,3673.0
2024-08-27 14:25:00,96.66,96.74,96.64,96.74,12823.0,96.4552,96.535,96.4352,96.535,12823.0
2024-08-27 14:30:00,96.76,96.76,96.63,96.7,7993.0,96.5549,96.5549,96.4252,96.4951,7993.0
2024-08-27 14:35:00,96.74,96.75,96.7,96.72,2868.0,96.535,96.545,96.4951,96.515,2868.0
2024-08-27 14:40:00,96.72,96.75,96.69,96.75,4614.0,96.515,96.545,96.4851,96.545,4614.0
2024-08-27 14:45:00,96.73,96.79,96.72,96.78,6521.0,96.525,96.5849,96.515,96.5749,6521.0
2024-08-27 14:50:00,96.77,96.82,96.71,96.79,6839.0,96.5649,96.6148,96.505,96.5849,6839.0
2024-08-27 14:55:00,96.79,96.79,96.72,96.73,8942.0,96.5849,96.5849,96.515,96.525,8942.0
2024-08-27 15:00:00,96.73,96.77,96.66,96.66,6166.0,96.525,96.5649,96.4552,96.4552,6166.0
2024-08-27 15:05:00,96.66,96.8,96.66,96.8,8536.0,96.4552,96.5949,96.4552,96.5949,8536.0
2024-08-27 15:10:00,96.79,96.81,96.77,96.77,3660.0,96.5849,96.6048,96.5649,96.5649,3660.0
2024-08-27 15:15:00,96.79,96.8,96.76,96.78,5649.0,96.5849,96.5949,96.5549,96.5749,5649.0
2024-08-27 15:20:00,96.79,96.85,96.78,96.81,6727.0,96.5849,96.6447,96.5749,96.6048,6727.0
2024-08-27 15:25:00,96.81,96.84,96.78,96.83,9371.0,96.6048,96.6348,96.5749,96.6248,9371.0
2024-08-27 15:30:00,96.81,96.91,96.77,96.87,14498.0,96.6048,96.7046,96.5649,96.6647,14498.0
2024-08-27 15:35:00,96.87,96.98,96.87,96.95,13242.0,96.6647,96.7745,96.6647,96.7445,13242.0
2024-08-27 15:40:00,96.95,97.04,96.91,96.98,15991.0,96.7445,96.8343,96.7046,96.7745,15991.0
2024-08-27 15:45:00,96.99,97.19,96.98,97.08,19756.0,96.7845,96.984,96.7745,96.8743,19756.0
2024-08-27 15:50:00,97.09,97.1,96.84,96.93,44488.0,96.8842,96.8942,96.6348,96.7246,44488.0
2024-08-27 15:55:00,96.93,97.09,96.9,96.97,114545.0,96.7246,96.8842,96.6946,96.7645,114545.0
2024-08-28 09:30:00,97.55,97.75,97.27,97.59,27289.0,97.3433,97.5428,97.0639,97.3832,27289.0
2024-08-28 09:35:00,97.59,97.75,97.38,97.41,11865.0,97.3832,97.5428,97.1736,97.2036,11865.0
2024-08-28 09:40:00,97.48,97.68,97.44,97.67,6458.0,97.2734,97.473,97.2335,97.463,6458.0
2024-08-28 09:45:00,97.67,98.15,97.66,97.87,14482.0,97.463,97.942,97.453,97.6626,14482.0
2024-08-28 09:50:00,97.87,97.95,97.51,97.65,59488.0,97.6626,97.7424,97.3033,97.4431,59488.0
2024-08-28 09:55:00,97.65,97.77,97.44,97.54,29705.0,97.4431,97.5628,97.2335,97.3333,29705.0
2024-08-28 10:00:00,97.51,97.54,97.41,97.48,9250.0,97.3033,97.3333,97.2036,97.2734,9250.0
2024-08-28 10:05:00,97.47,97.47,96.94,97.15,38572.0,97.2634,97.2634,96.7346,96.9441,38572.0
2024-08-28 10:10:00,97.16,97.29,96.99,97.08,13297.0,96.9541,97.0838,96.7845,96.8743,13297.0
2024-08-28 10:15:00,97.08,97.38,97.07,97.38,39579.0,96.8743,97.1736,96.8643,97.1736,39579.0
2024-08-28 10:20:00,97.5,97.57,97.29,97.34,9283.0,97.2934,97.3632,97.0838,97.1337,9283.0
2024-08-28 10:25:00,97.35,97.47,97.35,97.4,4948.0,97.1437,97.2634,97.1437,97.1936,4948.0
2024-08-28 10:30:00,97.42,97.48,97.36,97.4,6185.0,97.2135,97.2734,97.1537,97.1936,6185.0
2024-08-28 10:35:00,97.35,97.62,97.35,97.54,11572.0,97.1437,97.4131,97.1437,97.3333,11572.0
2024-08-28 10:40:00,97.55,97.64,97.38,97.51,11231.0,97.3433,97.4331,97.1736,97.3033,11231.0
2024-08-28 10:45:00,97.51,97.62,97.44,97.55,7271.0,97.3033,97.4131,97.2335,97.3433,7271.0
2024-08-28 10:50:00,97.61,97.69,97.58,97.66,9536.0,97.4031,97.483,97.3732,97.453,9536.0
2024-08-28 10:55:00,97.66,97.73,97.51,97.58,5997.0,97.453,97.5229,97.3033,97.3732,5997.0
2024-08-28 11:00:00,97.56,97.56,97.39,97.47,8245.0,97.3532,97.3532,97.1836,97.2634,8245.0
2024-08-28 11:05:00,97.52,97.52,97.29,97.34,6637.0,97.3133,97.3133,97.0838,97.1337,6637.0
2024-08-28 11:10:00,97.34,97.34,97.19,97.27,4317.0,97.1337,97.1337,96.984,97.0639,4317.0
2024-08-28 11:15:00,97.22,97.23,96.97,96.97,1415.0,97.014,97.0239,96.7645,96.7645,1415.0
2024-08-28 11:20:00,96.96,97.06,96.88,96.91,6782.0,96.7545,96.8543,96.6747,96.7046,6782.0
2024-08-28 11:25:00,96.92,96.97,96.75,96.96,12787.0,96.7146,96.7645,96.545,96.7545,12787.0
2024-08-28 11:30:00,96.96,97.05,96.87,96.95,4967.0,96.7545,96.8443,96.6647,96.7445,4967.0
2024-08-28 11:35:00,96.99,97.16,96.99,97.14,4651.0,96.7845,96.9541,96.7845,96.9341,4651.0
2024-08-28 11:40:00,97.11,97.16,96.96,96.98,5862.0,96.9042,96.9541,96.7545,96.7745,5862.0
2024-08-28 11:45:00,96.99,96.99,96.82,96.87,4024.0,96.7845,96.7845,96.6148,96.6647,4024.0
2024-08-28 11:50:00,96.87,97.06,96.87,97.06,8952.0,96.6647,96.8543,96.6647,96.8543,8952.0
2024-08-28 11:55:00,97.03,97.07,96.98,97.07,3725.0,96.8244,96.8643,96.7745,96.8643,3725.0
2024-08-28 12:00:00,97.03,97.05,96.95,96.97,5760.0,96.8244,96.8443,96.7445,96.7645,5760.0
2024-08-28 12:05:00,96.97,96.98,96.89,96.93,6671.0,96.7645,96.7745,96.6847,96.7246,6671.0
2024-08-28 12:10:00,96.92,97.19,96.89,97.19,16768.0,96.7146,96.984,96.6847,96.984,16768.0
2024-08-28 12:15:00,97.18,97.19,96.98,97.1,12863.0,96.974,96.984,96.7745,96.8942,12863.0
2024-08-28 12:20:00,97.11,97.11,96.78,96.82,11988.0,96.9042,96.9042,96.5749,96.6148,11988.0
2024-08-28 12:25:00,96.82,96.82,96.67,96.69,21835.0,96.6148,96.6148,96.4651,96.4851,21835.0
2024-08-28 12:30:00,96.64,96.81,96.6,96.8,5902.0,96.4352,96.6048,96.3953,96.5949,5902.0
2024-08-28 12:35:00,96.76,96.87,96.73,96.73,8943.0,96.5549,96.6647,96.525,96.525,8943.0
2024-08-28 12:40:00,96.73,96.81,96.71,96.81,3372.0,96.525,96.6048,96.505,96.6048,3372.0
2024-08-28 12:45:00,96.81,96.85,96.71,96.72,9999.0,96.6048,96.6447,96.505,96.515,9999.0
2024-08-28 12:50:00,96.74,96.92,96.74,96.89,33079.0,96.535,96.7146,96.535,96.6847,33079.0
2024-08-28 12:55:00,96.91,96.95,96.86,96.94,10763.0,96.7046,96.7445,96.6547,96.7346,10763.0
2024-08-28 13:00:00,96.93,97.14,96.93,97.06,7526.0,96.7246,96.9341,96.7246,96.8543,7526.0
2024-08-28 13:05:00,97.05,97.11,97.01,97.02,3476.0,96.8443,96.9042,96.8044,96.8144,3476.0
2024-08-28 13:10:00,97.02,97.06,96.94,96.95,3481.0,96.8144,96.8543,96.7346,96.7445,3481.0
2024-08-28 13:15:00,96.97,97.01,96.93,97.01,4253.0,96.7645,96.8044,96.7246,96.8044,4253.0
2024-08-28 13:20:00,97.0,97.01,96.91,96.94,2338.0,96.7944,96.8044,96.7046,96.7346,2338.0
2024-08-28 13:25:00,96.94,96.96,96.89,96.96,4726.0,96.7346,96.7545,96.6847,96.7545,4726.0
2024-08-28 13:30:00,96.98,97.03,96.95,97.0,3875.0,96.7745,96.8244,96.7445,96.7944,3875.0
2024-08-28 13:35:00,97.01,97.01,96.87,96.88,5505.0,96.8044,96.8044,96.6647,96.6747,5505.0
2024-08-28 13:40:00,96.86,96.9,96.76,96.77,3544.0,96.6547,96.6946,96.5549,96.5649,3544.0
2024-08-28 13:45:00,96.77,96.8,96.59,96.59,2546.0,96.5649,96.5949,96.3853,96.3853,2546.0
2024-08-28 13:50:00,96.61,96.66,96.53,96.57,6283.0,96.4053,96.4552,96.3254,96.3653,6283.0
2024-08-28 13:55:00,96.57,96.57,96.32,96.32,10494.0,96.3653,96.3653,96.1159,96.1159,10494.0
2024-08-28 14:00:00,96.38,96.4,96.3,96.3,4305.0,96.1757,96.1957,96.0959,96.0959,4305.0
2024-08-28 14:05:00,96.31,96.44,96.28,96.36,8627.0,96.1059,96.2356,96.076,96.1558,8627.0
2024-08-28 14:10:00,96.36,96.41,96.27,96.31,4092.0,96.1558,96.2057,96.066,96.1059,4092.0
2024-08-28 14:15:00,96.32,96.33,96.19,96.2,4601.0,96.1159,96.1258,95.9861,95.9961,4601.0
2024-08-28 14:20:00,96.18,96.3,96.18,96.21,5364.0,95.9762,96.0959,95.9762,96.0061,5364.0
2024-08-28 14:25:00,96.24,96.29,96.19,96.29,13296.0,96.036,96.0859,95.9861,96.0859,13296.0
2024-08-28 14:30:00,96.32,96.35,96.26,96.32,4339.0,96.1159,96.1458,96.056,96.1159,4339.0
2024-08-28 14:35:00,96.35,96.37,96.29,96.29,6691.0,96.1458,96.1658,96.0859,96.0859,6691.0
2024-08-28 14:40:00,96.3,96.39,96.29,96.35,5252.0,96.0959,96.1857,96.0859,96.1458,5252.0
2024-08-28 14:45:00,96.36,96.41,96.32,96.39,5823.0,96.1558,96.2057,96.1159,96.1857,5823.0
2024-08-28 14:50:00,96.39,96.64,96.39,96.61,6496.0,96.1857,96.4352,96.1857,96.4053,6496.0
2024-08-28 14:55:00,96.61,96.76,96.61,96.76,4453.0,96.4053,96.5549,96.4053,96.5549,4453.0
2024-08-28 15:00:00,96.76,96.79,96.72,96.73,7482.0,96.5549,96.5849,96.515,96.525,7482.0
2024-08-28 15:05:00,96.73,96.73,96.5,96.53,10156.0,96.525,96.525,96.2955,96.3254,10156.0
2024-08-28 15:10:00,96.55,96.58,96.45,96.49,9040.0,96.3454,96.3753,96.2456,96.2855,9040.0
2024-08-28 15:15:00,96.47,96.57,96.47,96.57,7416.0,96.2656,96.3653,96.2656,96.3653,7416.0
2024-08-28 15:20:00,96.58,96.64,96.58,96.61,6622.0,96.3753,96.4352,96.3753,96.4053,6622.0
2024-08-28 15:25:00,96.62,96.72,96.62,96.72,8629.0,96.4152,96.515,96.4152,96.515,8629.0
2024-08-28 15:30:00,96.72,96.72,96.58,96.58,14150.0,96.515,96.515,96.3753,96.3753,14150.0
2024-08-28 15:35:00,96.58,96.62,96.52,96.56,9402.0,96.3753,96.4152,96.3154,96.3554,9402.0
2024-08-28 15:40:00,96.55,96.58,96.4,96.46,14519.0,96.3454,96.3753,96.1957,96.2556,14519.0
2024-08-28 15:45:00,96.46,96.6,96.42,96.45,22634.0,96.2556,96.3953,96.2157,96.2456,22634.0
2024-08-28 15:50:00,96.45,96.63,96.36,96.5,34418.0,96.2456,96.4252,96.1558,96.2955,34418.0
2024-08-28 15:55:00,96.49,96.7,96.45,96.47,169535.0,96.2855,96.4951,96.2456,96.2656,169535.0
2024-08-29 09:30:00,96.84,97.19,95.66,96.02,48519.0,96.6348,96.984,95.4573,95.8165,48519.0
2024-08-29 09:35:00,96.02,96.28,95.99,96.03,14293.0,95.8165,96.076,95.7866,95.8265,14293.0
2024-08-29 09:40:00,96.18,96.24,96.01,96.15,16673.0,95.9762,96.036,95.8065,95.9462,16673.0
2024-08-29 09:45:00,96.23,96.34,95.88,96.27,80761.0,96.0261,96.1358,95.6768,96.066,80761.0
2024-08-29 09:50:00,96.27,96.57,95.9,96.45,46363.0,96.066,96.3653,95.6968,96.2456,46363.0
2024-08-29 09:55:00,96.38,96.66,96.29,96.53,10938.0,96.1757,96.4552,96.0859,96.3254,10938.0
2024-08-29 10:00:00,96.53,97.04,96.42,96.81,79163.0,96.3254,96.8343,96.2157,96.6048,79163.0
2024-08-29 10:05:00,96.75,96.99,96.66,96.75,34614.0,96.545,96.7845,96.4552,96.545,34614.0
2024-08-29 10:10:00,96.77,97.0,96.72,96.89,6642.0,96.5649,96.7944,96.515,96.6847,6642.0
2024-08-29 10:15:00,96.93,97.06,96.76,96.91,15624.0,96.7246,96.8543,96.5549,96.7046,15624.0
2024-08-29 10:20:00,96.91,96.92,96.73,96.81,7084.0,96.7046,96.7146,96.525,96.6048,7084.0
2024-08-29 10:25:00,96.78,96.94,96.66,96.86,12924.0,96.5749,96.7346,96.4552,96.6547,12924.0
2024-08-29 10:30:00,96.86,96.93,96.7,96.75,13871.0,96.6547,96.7246,96.4951,96.545,13871.0
2024-08-29 10:35:00,96.77,96.8,96.6,96.65,9083.0,96.5649,96.5949,96.3953,96.4452,9083.0
2024-08-29 10:40:00,96.63,96.81,96.53,96.74,19985.0,96.4252,96.6048,96.3254,96.535,19985.0
2024-08-29 10:45:00,96.7,96.72,96.58,96.6,5730.0,96.4951,96.515,96.3753,96.3953,5730.0
2024-08-29 10:50:00,96.6,96.75,96.6,96.69,7156.0,96.3953,96.545,96.3953,96.4851,7156.0
2024-08-29 10:55:00,96.68,96.7,96.46,96.53,16577.0,96.4751,96.4951,96.2556,96.3254,16577.0
2024-08-29 11:00:00,96.53,96.78,96.52,96.7,5619.0,96.3254,96.5749,96.3154,96.4951,5619.0
2024-08-29 11:05:00,96.72,96.72,96.62,96.67,5721.0,96.515,96.515,96.4152,96.4651,5721.0
2024-08-29 11:10:00,96.65,97.1,96.65,97.1,4452.0,96.4452,96.8942,96.4452,96.8942,4452.0
2024-08-29 11:15:00,97.08,97.13,96.88,96.88,8845.0,96.8743,96.9242,96.6747,96.6747,8845.0
2024-08-29 11:20:00,96.93,97.02,96.82,97.02,4966.0,96.7246,96.8144,96.6148,96.8144,4966.0
2024-08-29 11:25:00,97.0,97.2,97.0,97.2,2958.0,96.7944,96.994,96.7944,96.994,2958.0
2024-08-29 11:30:00,97.21,97.27,97.13,97.17,4427.0,97.004,97.0639,96.9242,96.9641,4427.0
2024-08-29 11:35:00,97.13,97.2,97.11,97.17,2226.0,96.9242,96.994,96.9042,96.9641,2226.0
2024-08-29 11:40:00,97.15,97.28,97.13,97.27,6067.0,96.9441,97.0738,96.9242,97.0639,6067.0
2024-08-29 11:45:00,97.27,97.45,97.26,97.45,2675.0,97.0639,97.2435,97.0539,97.2435,2675.0
2024-08-29 11:50:00,97.44,97.44,97.29,97.36,4270.0,97.2335,97.2335,97.0838,97.1537,4270.0
2024-08-29 11:55:00,97.35,97.43,97.32,97.41,4359.0,97.1437,97.2235,97.1138,97.2036,4359.0
2024-08-29 12:00:00,97.44,97.61,97.43,97.51,6307.0,97.2335,97.4031,97.2235,97.3033,6307.0
2024-08-29 12:05:00,97.52,97.6,97.48,97.56,2623.0,97.3133,97.3932,97.2734,97.3532,2623.0
2024-08-29 12:10:00,97.53,97.73,97.53,97.73,2875.0,97.3233,97.5229,97.3233,97.5229,2875.0
2024-08-29 12:15:00,97.7,97.74,97.54,97.58,3313.0,97.4929,97.5329,97.3333,97.3732,3313.0
2024-08-29 12:20:00,97.56,97.62,97.55,97.57,3987.0,97.3532,97.4131,97.3433,97.3632,3987.0
2024-08-29 12:25:00,97.54,97.62,97.53,97.58,2755.0,97.3333,97.4131,97.3233,97.3732,2755.0
2024-08-29 12:30:00,97.58,97.64,97.58,97.59,3866.0,97.3732,97.4331,97.3732,97.3832,3866.0
2024-08-29 12:35:00,97.63,97.64,97.52,97.6,7425.0,97.4231,97.4331,97.3133,97.3932,7425.0
2024-08-29 12:40:00,97.63,97.75,97.62,97.68,4167.0,97.4231,97.5428,97.4131,97.473,4167.0
2024-08-29 12:45:00,97.7,97.71,97.59,97.59,5018.0,97.4929,97.5029,97.3832,97.3832,5018.0
2024-08-29 12:50:00,97.6,97.65,97.51,97.59,3819.0,97.3932,97.4431,97.3033,97.3832,3819.0
2024-08-29 12:55:00,97.55,97.67,97.51,97.67,1901.0,97.3433,97.463,97.3033,97.463,1901.0
2024-08-29 13:00:00,97.68,97.68,97.58,97.59,4141.0,97.473,97.473,97.3732,97.3832,4141.0
2024-08-29 13:05:00,97.62,97.71,97.61,97.67,3358.0,97.4131,97.5029,97.4031,97.463,3358.0
2024-08-29 13:10:00,97.61,97.61,97.42,97.44,4094.0,97.4031,97.4031,97.2135,97.2335,4094.0
2024-08-29 13:15:00,97.44,97.52,97.4,97.42,3348.0,97.2335,97.3133,97.1936,97.2135,3348.0
2024-08-29 13:20:00,97.39,97.4,97.18,97.18,7898.0,97.1836,97.1936,96.974,96.974,7898.0
2024-08-29 13:25:00,97.16,97.28,97.16,97.25,2019.0,96.9541,97.0738,96.9541,97.0439,2019.0
2024-08-29 13:30:00,97.25,97.31,97.2,97.3,2565.0,97.0439,97.1038,96.994,97.0938,2565.0
2024-08-29 13:35:00,97.32,97.36,97.26,97.26,2714.0,97.1138,97.1537,97.0539,97.0539,2714.0
2024-08-29 13:40:00,97.26,97.41,97.25,97.39,5274.0,97.0539,97.2036,97.0439,97.1836,5274.0
2024-08-29 13:45:00,97.42,97.51,97.32,97.48,6213.0,97.2135,97.3033,97.1138,97.2734,6213.0
2024-08-29 13:50:00,97.55,97.63,97.48,97.63,4091.0,97.3433,97.4231,97.2734,97.4231,4091.0
2024-08-29 13:55:00,97.63,97.71,97.63,97.7,1811.0,97.4231,97.5029,97.4231,97.4929,1811.0
2024-08-29 14:00:00,97.67,97.68,97.48,97.5,9321.0,97.463,97.473,97.2734,97.2934,9321.0
2024-08-29 14:05:00,97.48,97.56,97.48,97.55,6542.0,97.2734,97.3532,97.2734,97.3433,6542.0
2024-08-29 14:10:00,97.58,97.61,97.5,97.53,4526.0,97.3732,97.4031,97.2934,97.3233,4526.0
2024-08-29 14:15:00,97.5,97.59,97.49,97.56,5041.0,97.2934,97.3832,97.2834,97.3532,5041.0
2024-08-29 14:20:00,97.55,97.57,97.47,97.57,6487.0,97.3433,97.3632,97.2634,97.3632,6487.0
2024-08-29 14:25:00,97.52,97.52,97.04,97.07,17598.0,97.3133,97.3133,96.8343,96.8643,17598.0
2024-08-29 14:30:00,97.05,97.07,96.87,96.91,9737.0,96.8443,96.8643,96.6647,96.7046,9737.0
2024-08-29 14:35:00,96.85,96.9,96.51,96.52,3613.0,96.6447,96.6946,96.3055,96.3154,3613.0
2024-08-29 14:40:00,96.56,96.65,96.42,96.61,8819.0,96.3554,96.4452,96.2157,96.4053,8819.0
2024-08-29 14:45:00,96.55,96.62,96.41,96.59,7801.0,96.3454,96.4152,96.2057,96.3853,7801.0
2024-08-29 14:50:00,96.59,96.59,96.31,96.55,10903.0,96.3853,96.3853,96.1059,96.3454,10903.0
2024-08-29 14:55:00,96.52,96.64,96.42,96.42,11291.0,96.3154,96.4352,96.2157,96.2157,11291.0
2024-08-29 15:00:00,96.41,96.49,96.32,96.46,12813.0,96.2057,96.2855,96.1159,96.2556,12813.0
2024-08-29 15:05:00,96.48,96.57,96.46,96.49,6705.0,96.2755,96.3653,96.2556,96.2855,6705.0
2024-08-29 15:10:00,96.51,96.54,96.39,96.48,10059.0,96.3055,96.3354,96.1857,96.2755,10059.0
2024-08-29 15:15:00,96.48,96.73,96.45,96.65,12157.0,96.2755,96.525,96.2456,96.4452,12157.0
2024-08-29 15:20:00,96.66,96.75,96.63,96.75,8402.0,96.4552,96.545,96.4252,96.545,8402.0
2024-08-29 15:25:00,96.75,96.92,96.75,96.83,13397.0,96.545,96.7146,96.545,96.6248,13397.0
2024-08-29 15:30:00,96.83,96.89,96.73,96.8,11396.0,96.6248,96.6847,96.525,96.5949,11396.0
2024-08-29 15:35:00,96.8,97.02,96.79,96.92,15074.0,96.5949,96.8144,96.5849,96.7146,15074.0
2024-08-29 15:40:00,96.92,96.92,96.8,96.8,30853.0,96.7146,96.7146,96.5949,96.5949,30853.0
2024-08-29 15:45:00,96.79,96.9,96.63,96.84,28221.0,96.5849,96.6946,96.4252,96.6348,28221.0
2024-08-29 15:50:00,96.84,96.97,96.81,96.86,64344.0,96.6348,96.7645,96.6048,96.6547,64344.0
2024-08-29 15:55:00,96.86,97.05,96.64,96.96,187953.0,96.6547,96.8443,96.4352,96.7545,187953.0
2024-08-30 09:30:00,97.16,97.49,96.8,96.89,22462.0,96.9541,97.2834,96.5949,96.6847,22462.0
2024-08-30 09:35:00,96.9,97.15,96.82,97.15,4556.0,96.6946,96.9441,96.6148,96.9441,4556.0
2024-08-30 09:40:00,97.25,97.38,97.06,97.13,7165.0,97.0439,97.1736,96.8543,96.9242,7165.0
2024-08-30 09:45:00,97.07,97.08,96.71,96.73,4752.0,96.8643,96.8743,96.505,96.525,4752.0
2024-08-30 09:50:00,96.69,96.86,96.62,96.8,5567.0,96.4851,96.6547,96.4152,96.5949,5567.0
2024-08-30 09:55:00,96.79,96.91,96.75,96.83,6561.0,96.5849,96.7046,96.545,96.6248,6561.0
2024-08-30 10:00:00,96.78,96.95,96.59,96.65,22575.0,96.5749,96.7445,96.3853,96.4452,22575.0
2024-08-30 10:05:00,96.69,96.81,96.65,96.75,6160.0,96.4851,96.6048,96.4452,96.545,6160.0
2024-08-30 10:10:00,96.73,96.99,96.72,96.81,5002.0,96.525,96.7845,96.515,96.6048,5002.0
2024-08-30 10:15:00,96.8,96.86,96.73,96.79,4769.0,96.5949,96.6547,96.525,96.5849,4769.0
2024-08-30 10:20:00,96.76,96.88,96.71,96.81,5076.0,96.5549,96.6747,96.505,96.6048,5076.0
2024-08-30 10:25:00,96.81,96.94,96.77,96.85,5286.0,96.6048,96.7346,96.5649,96.6447,5286.0
2024-08-30 10:30:00,96.84,96.92,96.84,96.84,4284.0,96.6348,96.7146,96.6348,96.6348,4284.0
2024-08-30 10:35:00,96.86,97.05,96.83,97.05,6079.0,96.6547,96.8443,96.6248,96.8443,6079.0
2024-08-30 10:40:00,97.05,97.12,96.62,96.76,33621.0,96.8443,96.9142,96.4152,96.5549,33621.0
2024-08-30 10:45:00,96.72,96.86,96.72,96.82,36770.0,96.515,96.6547,96.515,96.6148,36770.0
2024-08-30 10:50:00,96.79,96.96,96.79,96.84,5672.0,96.5849,96.7545,96.5849,96.6348,5672.0
2024-08-30 10:55:00,96.83,96.92,96.72,96.79,9825.0,96.6248,96.7146,96.515,96.5849,9825.0
2024-08-30 11:00:00,96.79,96.92,96.73,96.89,12804.0,96.5849,96.7146,96.525,96.6847,12804.0
2024-08-30 11:05:00,96.85,96.96,96.84,96.95,2930.0,96.6447,96.7545,96.6348,96.7445,2930.0
2024-08-30 11:10:00,96.89,96.92,96.83,96.85,6229.0,96.6847,96.7146,96.6248,96.6447,6229.0
2024-08-30 11:15:00,96.85,96.85,96.68,96.7,9928.0,96.6447,96.6447,96.4751,96.4951,9928.0
2024-08-30 11:20:00,96.68,96.68,96.5,96.5,8219.0,96.4751,96.4751,96.2955,96.2955,8219.0
2024-08-30 11:25:00,96.48,96.57,96.43,96.43,6880.0,96.2755,96.3653,96.2256,96.2256,6880.0
2024-08-30 11:30:00,96.4,96.4,96.11,96.17,5549.0,96.1957,96.1957,95.9063,95.9662,5549.0
2024-08-30 11:35:00,96.21,96.28,96.09,96.15,7912.0,96.0061,96.076,95.8864,95.9462,7912.0
2024-08-30 11:40:00,96.14,96.25,96.08,96.08,5630.0,95.9363,96.046,95.8764,95.8764,5630.0
2024-08-30 11:45:00,96.1,96.17,96.07,96.11,6421.0,95.8963,95.9662,95.8664,95.9063,6421.0
2024-08-30 11:50:00,96.11,96.12,96.0,96.04,23729.0,95.9063,95.9163,95.7965,95.8365,23729.0
2024-08-30 11:55:00,96.01,96.16,96.01,96.11,12159.0,95.8065,95.9562,95.8065,95.9063,12159.0
2024-08-30 12:00:00,96.11,96.11,95.92,96.04,24957.0,95.9063,95.9063,95.7167,95.8365,24957.0
2024-08-30 12:05:00,96.04,96.18,96.02,96.18,12977.0,95.8365,95.9762,95.8165,95.9762,12977.0
2024-08-30 12:10:00,96.16,96.16,96.01,96.11,10416.0,95.9562,95.9562,95.8065,95.9063,10416.0
2024-08-30 12:15:00,96.12,96.12,95.99,96.01,4297.0,95.9163,95.9163,95.7866,95.8065,4297.0
2024-08-30 12:20:00,95.95,95.98,95.7,95.71,3790.0,95.7467,95.7766,95.4972,95.5072,3790.0
2024-08-30 12:25:00,95.7,95.76,95.62,95.63,4162.0,95.4972,95.5571,95.4174,95.4273,4162.0
2024-08-30 12:30:00,95.68,95.68,95.46,95.48,6543.0,95.4772,95.4772,95.2577,95.2777,6543.0
2024-08-30 12:35:00,95.45,95.48,95.31,95.48,17418.0,95.2477,95.2777,95.108,95.2777,17418.0
2024-08-30 12:40:00,95.46,95.49,95.37,95.49,2975.0,95.2577,95.2876,95.1679,95.2876,2975.0
2024-08-30 12:45:00,95.48,95.64,95.45,95.58,3174.0,95.2777,95.4373,95.2477,95.3774,3174.0
2024-08-30 12:50:00,95.63,95.71,95.59,95.64,3783.0,95.4273,95.5072,95.3874,95.4373,3783.0
2024-08-30 12:55:00,95.67,95.78,95.67,95.74,6993.0,95.4672,95.577,95.4672,95.5371,6993.0
2024-08-30 13:00:00,95.73,95.85,95.72,95.76,15760.0,95.5271,95.6469,95.5171,95.5571,15760.0
2024-08-30 13:05:00,95.78,95.82,95.69,95.79,4711.0,95.577,95.6169,95.4872,95.587,4711.0
2024-08-30 13:10:00,95.79,95.89,95.77,95.89,1710.0,95.587,95.6868,95.567,95.6868,1710.0
2024-08-30 13:15:00,95.86,95.88,95.74,95.74,4884.0,95.6568,95.6768,95.5371,95.5371,4884.0
2024-08-30 13:20:00,95.78,95.84,95.69,95.72,5899.0,95.577,95.6369,95.4872,95.5171,5899.0
2024-08-30 13:25:00,95.74,95.93,95.71,95.87,20265.0,95.5371,95.7267,95.5072,95.6668,20265.0
2024-08-30 13:30:00,95.87,95.94,95.81,95.84,4182.0,95.6668,95.7367,95.607,95.6369,4182.0
2024-08-30 13:35:00,95.88,95.97,95.82,95.95,5574.0,95.6768,95.7666,95.6169,95.7467,5574.0
2024-08-30 13:40:00,95.95,96.03,95.93,95.95,5579.0,95.7467,95.8265,95.7267,95.7467,5579.0
2024-08-30 13:45:00,95.94,95.99,95.91,95.95,6856.0,95.7367,95.7866,95.7067,95.7467,6856.0
2024-08-30 13:50:00,95.95,96.04,95.93,95.95,7433.0,95.7467,95.8365,95.7267,95.7467,7433.0
2024-08-30 13:55:00,95.98,95.98,95.88,95.91,9429.0,95.7766,95.7766,95.6768,95.7067,9429.0
2024-08-30 14:00:00,95.93,96.08,95.88,96.04,11890.0,95.7267,95.8764,95.6768,95.8365,11890.0
2024-08-30 14:05:00,96.02,96.3,96.02,96.25,5824.0,95.8165,96.0959,95.8165,96.046,5824.0
2024-08-30 14:10:00,96.22,96.23,96.14,96.18,7573.0,96.0161,96.0261,95.9363,95.9762,7573.0
2024-08-30 14:15:00,96.17,96.25,96.11,96.17,16289.0,95.9662,96.046,95.9063,95.9662,16289.0
2024-08-30 14:20:00,96.15,96.35,96.15,96.28,9036.0,95.9462,96.1458,95.9462,96.076,9036.0
2024-08-30 14:25:00,96.3,96.38,96.19,96.23,8490.0,96.0959,96.1757,95.9861,96.0261,8490.0
2024-08-30 14:30:00,96.26,96.3,96.21,96.23,3954.0,96.056,96.0959,96.0061,96.0261,3954.0
2024-08-30 14:35:00,96.25,96.34,96.25,96.31,3769.0,96.046,96.1358,96.046,96.1059,3769.0
2024-08-30 14:40:00,96.31,96.38,96.26,96.28,3586.0,96.1059,96.1757,96.056,96.076,3586.0
2024-08-30 14:45:00,96.29,96.34,96.26,96.3,4134.0,96.0859,96.1358,96.056,96.0959,4134.0
2024-08-30 14:50:00,96.32,96.39,96.31,96.33,7645.0,96.1159,96.1857,96.1059,96.1258,7645.0
2024-08-30 14:55:00,96.33,96.45,96.32,96.45,8752.0,96.1258,96.2456,96.1159,96.2456,8752.0
2024-08-30 15:00:00,96.44,96.47,96.39,96.4,8989.0,96.2356,96.2656,96.1857,96.1957,8989.0
2024-08-30 15:05:00,96.42,96.55,96.42,96.44,5774.0,96.2157,96.3454,96.2157,96.2356,5774.0
2024-08-30 15:10:00,96.45,96.45,96.22,96.23,6798.0,96.2456,96.2456,96.0161,96.0261,6798.0
2024-08-30 15:15:00,96.24,96.34,96.21,96.29,8569.0,96.036,96.1358,96.0061,96.0859,8569.0
2024-08-30 15:20:00,96.35,96.42,96.31,96.39,9540.0,96.1458,96.2157,96.1059,96.1857,9540.0
2024-08-30 15:25:00,96.38,96.46,96.35,96.39,6220.0,96.1757,96.2556,96.1458,96.1857,6220.0
2024-08-30 15:30:00,96.42,96.49,96.3,96.34,16064.0,96.2157,96.2855,96.0959,96.1358,16064.0
2024-08-30 15:35:00,96.32,96.42,96.29,96.39,13507.0,96.1159,96.2157,96.0859,96.1857,13507.0
2024-08-30 15:40:00,96.39,96.43,96.28,96.37,22289.0,96.1857,96.2256,96.076,96.1658,22289.0
2024-08-30 15:45:00,96.35,96.42,96.28,96.36,24825.0,96.1458,96.2157,96.076,96.1558,24825.0
2024-08-30 15:50:00,96.39,96.72,96.36,96.7,40233.0,96.1857,96.515,96.1558,96.4951,40233.0
2024-08-30 15:55:00,96.69,96.76,96.52,96.66,176900.0,96.4851,96.5549,96.3154,96.4552,176900.0
2024-09-03 09:30:00,97.16,97.9,96.6,97.86,108104.0,96.9541,97.6925,96.3953,97.6526,108104.0
2024-09-03 09:35:00,97.88,97.89,96.84,96.92,18819.0,97.6726,97.6825,96.6348,96.7146,18819.0
2024-09-03 09:40:00,97.08,97.09,96.6,96.6,12015.0,96.8743,96.8842,96.3953,96.3953,12015.0
2024-09-03 09:45:00,96.68,96.7,95.75,95.92,8544.0,96.4751,96.4951,95.5471,95.7167,8544.0
2024-09-03 09:50:00,95.83,95.87,95.59,95.69,13711.0,95.6269,95.6668,95.3874,95.4872,13711.0
2024-09-03 09:55:00,95.76,96.08,95.55,96.06,8792.0,95.5571,95.8764,95.3475,95.8564,8792.0
2024-09-03 10:00:00,95.94,95.95,94.56,94.56,18784.0,95.7367,95.7467,94.3596,94.3596,18784.0
2024-09-03 10:05:00,94.62,94.94,94.5,94.86,7352.0,94.4195,94.7388,94.2997,94.659,7352.0
2024-09-03 10:10:00,94.92,95.0,94.43,94.61,22028.0,94.7188,94.7987,94.2299,94.4095,22028.0
2024-09-03 10:15:00,94.57,94.59,94.34,94.56,7798.0,94.3696,94.3895,94.1401,94.3596,7798.0
2024-09-03 10:20:00,94.56,94.69,94.35,94.38,16064.0,94.3596,94.4893,94.15,94.18,16064.0
2024-09-03 10:25:00,94.36,94.48,94.18,94.37,30380.0,94.16,94.2798,93.9804,94.17,30380.0
2024-09-03 10:30:00,94.32,94.45,94.21,94.33,23088.0,94.1201,94.2498,94.0103,94.1301,23088.0
2024-09-03 10:35:00,94.37,94.43,94.25,94.32,10695.0,94.17,94.2299,94.0503,94.1201,10695.0
2024-09-03 10:40:00,94.31,94.35,94.14,94.27,11740.0,94.1101,94.15,93.9405,94.0702,11740.0
2024-09-03 10:45:00,94.22,94.22,93.96,93.98,12625.0,94.0203,94.0203,93.7609,93.7808,12625.0
2024-09-03 10:50:00,93.98,94.23,93.94,94.16,9204.0,93.7808,94.0303,93.7409,93.9604,9204.0
2024-09-03 10:55:00,94.16,94.33,94.15,94.26,10114.0,93.9604,94.1301,93.9505,94.0602,10114.0
2024-09-03 11:00:00,94.26,94.72,94.25,94.67,6757.0,94.0602,94.5193,94.0503,94.4694,6757.0
2024-09-03 11:05:00,94.69,94.88,94.6,94.88,9756.0,94.4893,94.6789,94.3995,94.6789,9756.0
2024-09-03 11:10:00,94.89,95.0,94.82,94.87,17378.0,94.6889,94.7987,94.619,94.6689,17378.0
2024-09-03 11:15:00,94.87,94.99,94.57,94.59,7023.0,94.6689,94.7887,94.3696,94.3895,7023.0
2024-09-03 11:20:00,94.59,94.73,94.51,94.53,9579.0,94.3895,94.5292,94.3097,94.3297,9579.0
2024-09-03 11:25:00,94.52,94.72,94.45,94.61,7540.0,94.3197,94.5193,94.2498,94.4095,7540.0
2024-09-03 11:30:00,94.64,94.71,94.5,94.68,6056.0,94.4394,94.5093,94.2997,94.4793,6056.0
2024-09-03 11:35:00,94.68,94.75,94.62,94.65,30258.0,94.4793,94.5492,94.4195,94.4494,30258.0
2024-09-03 11:40:00,94.64,94.72,94.58,94.63,19125.0,94.4394,94.5193,94.3796,94.4295,19125.0
2024-09-03 11:45:00,94.66,94.72,94.56,94.56,4737.0,94.4594,94.5193,94.3596,94.3596,4737.0
2024-09-03 11:50:00,94.56,94.62,94.48,94.59,10136.0,94.3596,94.4195,94.2798,94.3895,10136.0
2024-09-03 11:55:00,94.64,94.65,94.4,94.45,11556.0,94.4394,94.4494,94.1999,94.2498,11556.0
2024-09-03 12:00:00,94.47,94.51,94.4,94.47,31656.0,94.2698,94.3097,94.1999,94.2698,31656.0
2024-09-03 12:05:00,94.43,94.49,94.26,94.27,8008.0,94.2299,94.2897,94.0602,94.0702,8008.0
2024-09-03 12:10:00,94.28,94.3,94.14,94.3,9668.0,94.0802,94.1002,93.9405,94.1002,9668.0
2024-09-03 12:15:00,94.27,94.28,94.1,94.1,5435.0,94.0702,94.0802,93.9006,93.9006,5435.0
2024-09-03 12:20:00,94.11,94.13,94.02,94.05,5870.0,93.9106,93.9305,93.8207,93.8507,5870.0
2024-09-03 12:25:00,94.02,94.03,93.8,93.9,12296.0,93.8207,93.8307,93.6012,93.701,12296.0
2024-09-03 12:30:00,93.86,93.86,93.64,93.79,8378.0,93.6611,93.6611,93.4416,93.5912,8378.0
2024-09-03 12:35:00,93.74,93.75,93.59,93.67,11271.0,93.5413,93.5513,93.3917,93.4715,11271.0
2024-09-03 12:40:00,93.67,93.67,93.46,93.57,26542.0,93.4715,93.4715,93.2619,93.3717,26542.0
2024-09-03 12:45:00,93.55,93.67,93.48,93.54,45574.0,93.3517,93.4715,93.2819,93.3418,45574.0
2024-09-03 12:50:00,93.55,93.64,93.54,93.56,8349.0,93.3517,93.4416,93.3418,93.3617,8349.0
2024-09-03 12:55:00,93.59,93.62,93.52,93.55,10742.0,93.3917,93.4216,93.3218,93.3517,10742.0
2024-09-03 13:00:00,93.5,93.62,93.46,93.57,11304.0,93.3018,93.4216,93.2619,93.3717,11304.0
2024-09-03 13:05:00,93.57,93.72,93.56,93.72,8290.0,93.3717,93.5214,93.3617,93.5214,8290.0
2024-09-03 13:10:00,93.72,93.73,93.49,93.52,8340.0,93.5214,93.5314,93.2919,93.3218,8340.0
2024-09-03 13:15:00,93.55,93.69,93.54,93.69,8539.0,93.3517,93.4914,93.3418,93.4914,8539.0
2024-09-03 13:20:00,93.71,93.88,93.69,93.86,11063.0,93.5114,93.681,93.4914,93.6611,11063.0
2024-09-03 13:25:00,93.85,93.85,93.69,93.74,6819.0,93.6511,93.6511,93.4914,93.5413,6819.0
2024-09-03 13:30:00,93.74,93.76,93.53,93.56,15771.0,93.5413,93.5613,93.3318,93.3617,15771.0
2024-09-03 13:35:00,93.57,93.78,93.57,93.69,10163.0,93.3717,93.5813,93.3717,93.4914,10163.0
2024-09-03 13:40:00,93.65,93.66,93.51,93.54,10351.0,93.4515,93.4615,93.3118,93.3418,10351.0
2024-09-03 13:45:00,93.54,93.62,93.53,93.57,9665.0,93.3418,93.4216,93.3318,93.3717,9665.0
2024-09-03 13:50:00,93.58,93.64,93.52,93.55,7930.0,93.3817,93.4416,93.3218,93.3517,7930.0
2024-09-03 13:55:00,93.49,93.57,93.4,93.42,7119.0,93.2919,93.3717,93.2021,93.222,7119.0
2024-09-03 14:00:00,93.42,93.45,93.15,93.2,16888.0,93.222,93.252,92.9526,93.0025,16888.0
2024-09-03 14:05:00,93.13,93.27,93.12,93.16,16789.0,92.9326,93.0723,92.9227,92.9626,16789.0
2024-09-03 14:10:00,93.17,93.28,93.14,93.22,13789.0,92.9725,93.0823,92.9426,93.0224,13789.0
2024-09-03 14:15:00,93.22,93.34,93.19,93.29,8590.0,93.0224,93.1422,92.9925,93.0923,8590.0
2024-09-03 14:20:00,93.32,93.36,93.28,93.32,9757.0,93.1222,93.1621,93.0823,93.1222,9757.0
2024-09-03 14:25:00,93.32,93.33,93.2,93.22,10165.0,93.1222,93.1322,93.0025,93.0224,10165.0
2024-09-03 14:30:00,93.23,93.32,93.19,93.3,18420.0,93.0324,93.1222,92.9925,93.1023,18420.0
2024-09-03 14:35:00,93.27,93.27,93.11,93.25,10345.0,93.0723,93.0723,92.9127,93.0524,10345.0
2024-09-03 14:40:00,93.25,93.27,93.01,93.06,13515.0,93.0524,93.0723,92.8129,92.8628,13515.0
2024-09-03 14:45:00,93.08,93.14,92.97,93.03,25261.0,92.8827,92.9426,92.773,92.8328,25261.0
2024-09-03 14:50:00,93.03,93.12,92.99,93.0,16261.0,92.8328,92.9227,92.7929,92.8029,16261.0
2024-09-03 14:55:00,93.0,93.04,92.93,92.95,17641.0,92.8029,92.8428,92.7331,92.753,17641.0
2024-09-03 15:00:00,92.97,93.05,92.9,92.91,11189.0,92.773,92.8528,92.7031,92.7131,11189.0
2024-09-03 15:05:00,92.91,93.06,92.81,92.81,17757.0,92.7131,92.8628,92.6133,92.6133,17757.0
2024-09-03 15:10:00,92.8,92.95,92.78,92.83,29616.0,92.6033,92.753,92.5834,92.6333,29616.0
2024-09-03 15:15:00,92.81,92.87,92.76,92.83,25866.0,92.6133,92.6732,92.5634,92.6333,25866.0
2024-09-03 15:20:00,92.81,93.0,92.77,92.92,13705.0,92.6133,92.8029,92.5734,92.7231,13705.0
2024-09-03 15:25:00,92.95,92.95,92.8,92.82,15291.0,92.753,92.753,92.6033,92.6233,15291.0
2024-09-03 15:30:00,92.83,92.95,92.81,92.83,25841.0,92.6333,92.753,92.6133,92.6333,25841.0
2024-09-03 15:35:00,92.84,92.85,92.6,92.65,34151.0,92.6432,92.6532,92.4038,92.4536,34151.0
2024-09-03 15:40:00,92.63,92.75,92.45,92.74,32355.0,92.4337,92.5534,92.2541,92.5435,32355.0
2024-09-03 15:45:00,92.75,92.78,92.49,92.76,56528.0,92.5534,92.5834,92.294,92.5634,56528.0
2024-09-03 15:50:00,92.78,92.82,92.48,92.64,93332.0,92.5834,92.6233,92.284,92.4437,93332.0
2024-09-03 15:55:00,92.65,93.04,92.61,93.01,241579.0,92.4536,92.8428,92.4137,92.8129,241579.0
2024-09-04 09:30:00,92.9,93.29,92.58,93.28,26741.0,92.7031,93.0923,92.3838,93.0823,26741.0
2024-09-04 09:35:00,93.25,93.62,93.25,93.46,6382.0,93.0524,93.4216,93.0524,93.2619,6382.0
2024-09-04 09:40:00,93.5,93.5,92.93,93.01,5390.0,93.3018,93.3018,92.7331,92.8129,5390.0
2024-09-04 09:45:00,92.84,93.08,92.69,93.05,31306.0,92.6432,92.8827,92.4936,92.8528,31306.0
2024-09-04 09:50:00,92.98,93.0,92.7,92.9,18951.0,92.7829,92.8029,92.5035,92.7031,18951.0
2024-09-04 09:55:00,92.94,93.35,92.91,93.22,12797.0,92.743,93.1522,92.7131,93.0224,12797.0
2024-09-04 10:00:00,93.12,93.41,92.77,93.22,19424.0,92.9227,93.212,92.5734,93.0224,19424.0
2024-09-04 10:05:00,93.22,93.41,93.02,93.28,11839.0,93.0224,93.212,92.8229,93.0823,11839.0
2024-09-04 10:10:00,93.33,93.46,93.14,93.21,7003.0,93.1322,93.2619,92.9426,93.0125,7003.0
2024-09-04 10:15:00,93.2,93.52,93.2,93.37,10774.0,93.0025,93.3218,93.0025,93.1721,10774.0
2024-09-04 10:20:00,93.4,93.62,93.33,93.62,30121.0,93.2021,93.4216,93.1322,93.4216,30121.0
2024-09-04 10:25:00,93.59,93.59,93.23,93.41,15044.0,93.3917,93.3917,93.0324,93.212,15044.0
2024-09-04 10:30:00,93.46,93.6,93.35,93.59,6204.0,93.2619,93.4016,93.1522,93.3917,6204.0
2024-09-04 10:35:00,93.59,93.81,93.53,93.62,6930.0,93.3917,93.6112,93.3318,93.4216,6930.0
2024-09-04 10:40:00,93.59,93.69,93.38,93.67,9759.0,93.3917,93.4914,93.1821,93.4715,9759.0
2024-09-04 10:45:00,93.66,93.7,93.43,93.58,13106.0,93.4615,93.5014,93.232,93.3817,13106.0
2024-09-04 10:50:00,93.62,93.66,93.42,93.52,18987.0,93.4216,93.4615,93.222,93.3218,18987.0
2024-09-04 10:55:00,93.54,93.85,93.54,93.77,11075.0,93.3418,93.6511,93.3418,93.5713,11075.0
2024-09-04 11:00:00,93.77,93.94,93.73,93.86,12383.0,93.5713,93.7409,93.5314,93.6611,12383.0
2024-09-04 11:05:00,93.8,93.84,93.66,93.74,7830.0,93.6012,93.6411,93.4615,93.5413,7830.0
2024-09-04 11:10:00,93.69,93.72,93.59,93.61,2487.0,93.4914,93.5214,93.3917,93.4116,2487.0
2024-09-04 11:15:00,93.62,93.69,93.56,93.64,7205.0,93.4216,93.4914,93.3617,93.4416,7205.0
2024-09-04 11:20:00,93.61,93.61,93.45,93.61,4508.0,93.4116,93.4116,93.252,93.4116,4508.0
2024-09-04 11:25:00,93.59,93.59,93.44,93.45,3352.0,93.3917,93.3917,93.242,93.252,3352.0
2024-09-04 11:30:00,93.45,93.49,93.33,93.45,5601.0,93.252,93.2919,93.1322,93.252,5601.0
2024-09-04 11:35:00,93.47,93.5,93.35,93.39,6055.0,93.2719,93.3018,93.1522,93.1921,6055.0
2024-09-04 11:40:00,93.39,93.44,93.37,93.43,3569.0,93.1921,93.242,93.1721,93.232,3569.0
2024-09-04 11:45:00,93.43,93.49,93.31,93.31,6595.0,93.232,93.2919,93.1122,93.1122,6595.0
2024-09-04 11:50:00,93.31,93.49,93.31,93.49,4607.0,93.1122,93.2919,93.1122,93.2919,4607.0
2024-09-04 11:55:00,93.45,93.61,93.39,93.56,9694.0,93.252,93.4116,93.1921,93.3617,9694.0
2024-09-04 12:00:00,93.56,93.75,93.53,93.64,9881.0,93.3617,93.5513,93.3318,93.4416,9881.0
2024-09-04 12:05:00,93.67,93.81,93.63,93.78,7618.0,93.4715,93.6112,93.4316,93.5813,7618.0
2024-09-04 12:10:00,93.8,93.88,93.74,93.81,7041.0,93.6012,93.681,93.5413,93.6112,7041.0
2024-09-04 12:15:00,93.78,94.02,93.77,93.92,5648.0,93.5813,93.8207,93.5713,93.721,5648.0
2024-09-04 12:20:00,93.88,94.18,93.88,94.16,5005.0,93.681,93.9804,93.681,93.9604,5005.0
2024-09-04 12:25:00,94.18,94.19,94.02,94.09,6937.0,93.9804,93.9904,93.8207,93.8906,6937.0
2024-09-04 12:30:00,94.11,94.3,94.09,94.23,4403.0,93.9106,94.1002,93.8906,94.0303,4403.0
2024-09-04 12:35:00,94.26,94.32,94.23,94.29,5728.0,94.0602,94.1201,94.0303,94.0902,5728.0
2024-09-04 12:40:00,94.31,94.34,94.2,94.23,5979.0,94.1101,94.1401,94.0004,94.0303,5979.0
2024-09-04 12:45:00,94.24,94.31,94.17,94.22,4028.0,94.0403,94.1101,93.9704,94.0203,4028.0
2024-09-04 12:50:00,94.28,94.52,94.25,94.37,14837.0,94.0802,94.3197,94.0503,94.17,14837.0
2024-09-04 12:55:00,94.37,94.39,94.24,94.28,2971.0,94.17,94.19,94.0403,94.0802,2971.0
2024-09-04 13:00:00,94.24,94.26,94.16,94.18,3078.0,94.0403,94.0602,93.9604,93.9804,3078.0
2024-09-04 13:05:00,94.24,94.4,94.24,94.4,2621.0,94.0403,94.1999,94.0403,94.1999,2621.0
2024-09-04 13:10:00,94.4,94.51,94.38,94.42,9731.0,94.1999,94.3097,94.18,94.2199,9731.0
2024-09-04 13:15:00,94.42,94.43,94.3,94.39,8242.0,94.2199,94.2299,94.1002,94.19,8242.0
2024-09-04 13:20:00,94.37,94.4,94.28,94.28,1896.0,94.17,94.1999,94.0802,94.0802,1896.0
2024-09-04 13:25:00,94.29,94.29,94.23,94.27,2044.0,94.0902,94.0902,94.0303,94.0702,2044.0
2024-09-04 13:30:00,94.27,94.35,94.23,94.34,5136.0,94.0702,94.15,94.0303,94.1401,5136.0
2024-09-04 13:35:00,94.38,94.48,94.36,94.47,7290.0,94.18,94.2798,94.16,94.2698,7290.0
2024-09-04 13:40:00,94.48,94.52,94.19,94.19,5354.0,94.2798,94.3197,93.9904,93.9904,5354.0
2024-09-04 13:45:00,94.19,94.38,94.18,94.29,3317.0,93.9904,94.18,93.9804,94.0902,3317.0
2024-09-04 13:50:00,94.27,94.27,94.03,94.07,3897.0,94.0702,94.0702,93.8307,93.8706,3897.0
2024-09-04 13:55:00,94.1,94.23,94.1,94.17,4755.0,93.9006,94.0303,93.9006,93.9704,4755.0
2024-09-04 14:00:00,94.17,94.19,94.08,94.08,4885.0,93.9704,93.9904,93.8806,93.8806,4885.0
2024-09-04 14:05:00,94.06,94.2,94.05,94.17,5208.0,93.8607,94.0004,93.8507,93.9704,5208.0
2024-09-04 14:10:00,94.19,94.3,94.18,94.28,5783.0,93.9904,94.1002,93.9804,94.0802,5783.0
2024-09-04 14:15:00,94.3,94.4,94.28,94.29,12534.0,94.1002,94.1999,94.0802,94.0902,12534.0
2024-09-04 14:20:00,94.28,94.48,94.26,94.44,9247.0,94.0802,94.2798,94.0602,94.2399,9247.0
2024-09-04 14:25:00,94.47,94.61,94.45,94.57,4757.0,94.2698,94.4095,94.2498,94.3696,4757.0
2024-09-04 14:30:00,94.57,94.61,94.49,94.49,11249.0,94.3696,94.4095,94.2897,94.2897,11249.0
2024-09-04 14:35:00,94.43,94.5,94.32,94.34,8853.0,94.2299,94.2997,94.1201,94.1401,8853.0
2024-09-04 14:40:00,94.36,94.42,94.25,94.27,4686.0,94.16,94.2199,94.0503,94.0702,4686.0
2024-09-04 14:45:00,94.24,94.42,94.24,94.36,5937.0,94.0403,94.2199,94.0403,94.16,5937.0
2024-09-04 14:50:00,94.33,94.37,94.26,94.37,6843.0,94.1301,94.17,94.0602,94.17,6843.0
2024-09-04 14:55:00,94.35,94.41,94.25,94.31,5668.0,94.15,94.2099,94.0503,94.1101,5668.0
2024-09-04 15:00:00,94.3,94.3,94.14,94.17,8226.0,94.1002,94.1002,93.9405,93.9704,8226.0
2024-09-04 15:05:00,94.18,94.2,94.13,94.14,10710.0,93.9804,94.0004,93.9305,93.9405,10710.0
2024-09-04 15:10:00,94.14,94.19,94.1,94.14,12705.0,93.9405,93.9904,93.9006,93.9405,12705.0
2024-09-04 15:15:00,94.14,94.19,94.1,94.11,11334.0,93.9405,93.9904,93.9006,93.9106,11334.0
2024-09-04 15:20:00,94.15,94.38,94.15,94.36,8700.0,93.9505,94.18,93.9505,94.16,8700.0
2024-09-04 15:25:00,94.38,94.45,94.36,94.41,12017.0,94.18,94.2498,94.16,94.2099,12017.0
2024-09-04 15:30:00,94.41,94.45,94.35,94.43,12587.0,94.2099,94.2498,94.15,94.2299,12587.0
2024-09-04 15:35:00,94.45,94.57,94.38,94.57,17257.0,94.2498,94.3696,94.18,94.3696,17257.0
2024-09-04 15:40:00,94.55,94.6,94.49,94.58,24214.0,94.3496,94.3995,94.2897,94.3796,24214.0
2024-09-04 15:45:00,94.57,94.71,94.55,94.57,21964.0,94.3696,94.5093,94.3496,94.3696,21964.0
2024-09-04 15:50:00,94.6,94.6,94.27,94.35,53186.0,94.3995,94.3995,94.0702,94.15,53186.0
2024-09-04 15:55:00,94.35,94.58,94.2,94.34,196923.0,94.15,94.3796,94.0004,94.1401,196923.0
2024-09-05 09:30:00,94.08,94.81,93.8,93.89,33345.0,93.8806,94.6091,93.6012,93.691,33345.0
2024-09-05 09:35:00,93.87,94.01,93.05,93.05,13049.0,93.6711,93.8108,92.8528,92.8528,13049.0
2024-09-05 09:40:00,93.13,93.6,93.09,93.55,43856.0,92.9326,93.4016,92.8927,93.3517,43856.0
2024-09-05 09:45:00,93.55,93.69,93.21,93.41,8523.0,93.3517,93.4914,93.0125,93.212,8523.0
2024-09-05 09:50:00,93.41,93.46,93.15,93.45,10959.0,93.212,93.2619,92.9526,93.252,10959.0
2024-09-05 09:55:00,93.43,93.51,93.11,93.18,5553.0,93.232,93.3118,92.9127,92.9825,5553.0
2024-09-05 10:00:00,93.26,94.35,93.26,94.32,13362.0,93.0624,94.15,93.0624,94.1201,13362.0
2024-09-05 10:05:00,94.29,94.45,94.11,94.2,12886.0,94.0902,94.2498,93.9106,94.0004,12886.0
2024-09-05 10:10:00,94.22,94.22,93.8,93.89,9735.0,94.0203,94.0203,93.6012,93.691,9735.0
2024-09-05 10:15:00,93.83,94.08,93.8,94.05,8508.0,93.6311,93.8806,93.6012,93.8507,8508.0
2024-09-05 10:20:00,94.05,94.26,94.04,94.23,7588.0,93.8507,94.0602,93.8407,94.0303,7588.0
2024-09-05 10:25:00,94.23,94.24,94.01,94.03,9611.0,94.0303,94.0403,93.8108,93.8307,9611.0
2024-09-05 10:30:00,94.08,94.21,93.92,94.03,7706.0,93.8806,94.0103,93.721,93.8307,7706.0
2024-09-05 10:35:00,93.99,94.16,93.96,94.07,4348.0,93.7908,93.9604,93.7609,93.8706,4348.0
2024-09-05 10:40:00,94.04,94.18,93.91,94.12,5240.0,93.8407,93.9804,93.711,93.9205,5240.0
2024-09-05 10:45:00,94.12,94.12,93.99,94.0,9859.0,93.9205,93.9205,93.7908,93.8008,9859.0
2024-09-05 10:50:00,93.98,94.1,93.91,94.05,9763.0,93.7808,93.9006,93.711,93.8507,9763.0
2024-09-05 10:55:00,94.07,94.23,94.07,94.13,7532.0,93.8706,94.0303,93.8706,93.9305,7532.0
2024-09-05 11:00:00,94.13,94.22,94.02,94.2,7624.0,93.9305,94.0203,93.8207,94.0004,7624.0
2024-09-05 11:05:00,94.2,94.43,94.16,94.21,17189.0,94.0004,94.2299,93.9604,94.0103,17189.0
2024-09-05 11:10:00,94.22,94.24,93.59,93.63,11482.0,94.0203,94.0403,93.3917,93.4316,11482.0
2024-09-05 11:15:00,93.68,93.9,93.68,93.78,21421.0,93.4815,93.701,93.4815,93.5813,21421.0
2024-09-05 11:20:00,93.78,93.89,93.66,93.67,7263.0,93.5813,93.691,93.4615,93.4715,7263.0
2024-09-05 11:25:00,93.68,93.68,93.46,93.46,6170.0,93.4815,93.4815,93.2619,93.2619,6170.0
2024-09-05 11:30:00,93.45,93.48,93.22,93.25,13807.0,93.252,93.2819,93.0224,93.0524,13807.0
2024-09-05 11:35:00,93.22,93.42,93.15,93.31,9342.0,93.0224,93.222,92.9526,93.1122,9342.0
2024-09-05 11:40:00,93.29,93.35,93.18,93.21,6660.0,93.0923,93.1522,92.9825,93.0125,6660.0
2024-09-05 11:45:00,93.22,93.35,93.21,93.32,11241.0,93.0224,93.1522,93.0125,93.1222,11241.0
2024-09-05 11:50:00,93.31,93.39,93.24,93.24,9675.0,93.1122,93.1921,93.0424,93.0424,9675.0
2024-09-05 11:55:00,93.28,93.34,93.09,93.13,12787.0,93.0823,93.1422,92.8927,92.9326,12787.0
2024-09-05 12:00:00,93.11,93.35,93.08,93.32,7392.0,92.9127,93.1522,92.8827,93.1222,7392.0
2024-09-05 12:05:00,93.34,93.43,93.3,93.37,4514.0,93.1422,93.232,93.1023,93.1721,4514.0
2024-09-05 12:10:00,93.34,93.36,93.21,93.36,3848.0,93.1422,93.1621,93.0125,93.1621,3848.0
2024-09-05 12:15:00,93.38,93.38,93.18,93.31,8637.0,93.1821,93.1821,92.9825,93.1122,8637.0
2024-09-05 12:20:00,93.34,93.47,93.3,93.45,6451.0,93.1422,93.2719,93.1023,93.252,6451.0
2024-09-05 12:25:00,93.45,93.49,93.38,93.46,6216.0,93.252,93.2919,93.1821,93.2619,6216.0
2024-09-05 12:30:00,93.45,93.49,93.4,93.44,8133.0,93.252,93.2919,93.2021,93.242,8133.0
2024-09-05 12:35:00,93.45,93.53,93.41,93.41,5437.0,93.252,93.3318,93.212,93.212,5437.0
2024-09-05 12:40:00,93.41,93.54,93.4,93.48,6440.0,93.212,93.3418,93.2021,93.2819,6440.0
2024-09-05 12:45:00,93.48,93.62,93.4,93.61,4700.0,93.2819,93.4216,93.2021,93.4116,4700.0
2024-09-05 12:50:00,93.6,93.74,93.59,93.67,4438.0,93.4016,93.5413,93.3917,93.4715,4438.0
2024-09-05 12:55:00,93.65,93.86,93.65,93.76,4464.0,93.4515,93.6611,93.4515,93.5613,4464.0
2024-09-05 13:00:00,93.75,93.78,93.64,93.66,11456.0,93.5513,93.5813,93.4416,93.4615,11456.0
2024-09-05 13:05:00,93.63,93.66,93.53,93.63,9170.0,93.4316,93.4615,93.3318,93.4316,9170.0
2024-09-05 13:10:00,93.61,93.66,93.6,93.64,4806.0,93.4116,93.4615,93.4016,93.4416,4806.0
2024-09-05 13:15:00,93.63,93.64,93.44,93.59,5947.0,93.4316,93.4416,93.242,93.3917,5947.0
2024-09-05 13:20:00,93.56,93.67,93.54,93.65,5482.0,93.3617,93.4715,93.3418,93.4515,5482.0
2024-09-05 13:25:00,93.66,93.66,93.43,93.45,4948.0,93.4615,93.4615,93.232,93.252,4948.0
2024-09-05 13:30:00,93.47,93.58,93.43,93.58,3738.0,93.2719,93.3817,93.232,93.3817,3738.0
2024-09-05 13:35:00,93.6,93.69,93.57,93.61,5496.0,93.4016,93.4914,93.3717,93.4116,5496.0
2024-09-05 13:40:00,93.62,93.79,93.62,93.76,5221.0,93.4216,93.5912,93.4216,93.5613,5221.0
2024-09-05 13:45:00,93.79,93.9,93.74,93.83,7338.0,93.5912,93.701,93.5413,93.6311,7338.0
2024-09-05 13:50:00,93.78,93.87,93.74,93.82,12498.0,93.5813,93.6711,93.5413,93.6212,12498.0
2024-09-05 13:55:00,93.83,93.94,93.81,93.93,6832.0,93.6311,93.7409,93.6112,93.7309,6832.0
2024-09-05 14:00:00,93.96,93.97,93.8,93.83,6115.0,93.7609,93.7709,93.6012,93.6311,6115.0
2024-09-05 14:05:00,93.81,93.86,93.77,93.8,9596.0,93.6112,93.6611,93.5713,93.6012,9596.0
2024-09-05 14:10:00,93.81,93.83,93.74,93.8,5527.0,93.6112,93.6311,93.5413,93.6012,5527.0
2024-09-05 14:15:00,93.79,93.89,93.77,93.89,8157.0,93.5912,93.691,93.5713,93.691,8157.0
2024-09-05 14:20:00,93.88,93.92,93.83,93.89,7597.0,93.681,93.721,93.6311,93.691,7597.0
2024-09-05 14:25:00,93.88,93.89,93.82,93.86,7930.0,93.681,93.691,93.6212,93.6611,7930.0
2024-09-05 14:30:00,93.84,93.97,93.82,93.92,7883.0,93.6411,93.7709,93.6212,93.721,7883.0
2024-09-05 14:35:00,93.91,93.92,93.87,93.92,7700.0,93.711,93.721,93.6711,93.721,7700.0
2024-09-05 14:40:00,93.93,94.06,93.93,94.06,11065.0,93.7309,93.8607,93.7309,93.8607,11065.0
2024-09-05 14:45:00,94.05,94.1,94.03,94.09,6077.0,93.8507,93.9006,93.8307,93.8906,6077.0
2024-09-05 14:50:00,94.09,94.29,94.09,94.27,8936.0,93.8906,94.0902,93.8906,94.0702,8936.0
2024-09-05 14:55:00,94.27,94.29,94.12,94.14,8799.0,94.0702,94.0902,93.9205,93.9405,8799.0
2024-09-05 15:00:00,94.12,94.14,94.02,94.13,7106.0,93.9205,93.9405,93.8207,93.9305,7106.0
2024-09-05 15:05:00,94.14,94.18,94.1,94.16,11040.0,93.9405,93.9804,93.9006,93.9604,11040.0
2024-09-05 15:10:00,94.16,94.22,94.15,94.18,17995.0,93.9604,94.0203,93.9505,93.9804,17995.0
2024-09-05 15:15:00,94.18,94.24,94.04,94.13,27070.0,93.9804,94.0403,93.8407,93.9305,27070.0
2024-09-05 15:20:00,94.16,94.16,93.99,94.03,8277.0,93.9604,93.9604,93.7908,93.8307,8277.0
2024-09-05 15:25:00,94.05,94.31,93.96,94.3,9214.0,93.8507,94.1101,93.7609,94.1002,9214.0
2024-09-05 15:30:00,94.27,94.37,94.21,94.3,16039.0,94.0702,94.17,94.0103,94.1002,16039.0
2024-09-05 15:35:00,94.3,94.31,94.08,94.08,15030.0,94.1002,94.1101,93.8806,93.8806,15030.0
2024-09-05 15:40:00,94.08,94.08,93.86,93.87,16963.0,93.8806,93.8806,93.6611,93.6711,16963.0
2024-09-05 15:45:00,93.87,94.0,93.81,94.0,35123.0,93.6711,93.8008,93.6112,93.8008,35123.0
2024-09-05 15:50:00,94.01,94.05,93.76,94.05,39623.0,93.8108,93.8507,93.5613,93.8507,39623.0
2024-09-05 15:55:00,94.04,94.24,94.02,94.21,158416.0,93.8407,94.0403,93.8207,94.0103,158416.0
2024-09-06 09:30:00,94.0,94.14,93.56,93.99,38454.0,93.8008,93.9405,93.3617,93.7908,38454.0
2024-09-06 09:35:00,93.92,94.15,93.68,93.68,19138.0,93.721,93.9505,93.4815,93.4815,19138.0
2024-09-06 09:40:00,93.69,93.69,93.32,93.36,19243.0,93.4914,93.4914,93.1222,93.1621,19243.0
2024-09-06 09:45:00,93.45,93.89,93.31,93.76,8545.0,93.252,93.691,93.1122,93.5613,8545.0
2024-09-06 09:50:00,93.81,93.84,93.34,93.39,19424.0,93.6112,93.6411,93.1422,93.1921,19424.0
2024-09-06 09:55:00,93.34,93.52,93.34,93.38,6081.0,93.1422,93.3218,93.1422,93.1821,6081.0
2024-09-06 10:00:00,93.47,93.47,92.9,92.93,16932.0,93.2719,93.2719,92.7031,92.7331,16932.0
2024-09-06 10:05:00,92.83,92.9,92.51,92.59,10485.0,92.6333,92.7031,92.3139,92.3938,10485.0
2024-09-06 10:10:00,92.55,92.7,92.43,92.54,13378.0,92.3539,92.5035,92.2341,92.3439,13378.0
2024-09-06 10:15:00,92.6,92.66,92.21,92.36,7344.0,92.4038,92.4636,92.0146,92.1643,7344.0
2024-09-06 10:20:00,92.44,92.71,92.4,92.48,14952.0,92.2441,92.5135,92.2042,92.284,14952.0
2024-09-06 10:25:00,92.47,92.47,92.29,92.35,29319.0,92.274,92.274,92.0944,92.1543,29319.0
2024-09-06 10:30:00,92.4,92.65,92.32,92.32,16167.0,92.2042,92.4536,92.1243,92.1243,16167.0
2024-09-06 10:35:00,92.32,92.33,92.0,92.12,13845.0,92.1243,92.1343,91.805,91.9248,13845.0
2024-09-06 10:40:00,92.13,92.16,91.9,91.9,9719.0,91.9348,91.9647,91.7052,91.7052,9719.0
2024-09-06 10:45:00,91.88,92.09,91.78,91.89,9908.0,91.6853,91.8948,91.5855,91.6953,9908.0
2024-09-06 10:50:00,91.89,91.89,91.64,91.69,7739.0,91.6953,91.6953,91.4458,91.4957,7739.0
2024-09-06 10:55:00,91.68,91.71,91.46,91.54,15933.0,91.4857,91.5156,91.2662,91.346,15933.0
2024-09-06 11:00:00,91.57,92.38,91.54,92.19,49229.0,91.3759,92.1842,91.346,91.9946,49229.0
2024-09-06 11:05:00,92.14,92.22,91.64,91.69,10066.0,91.9447,92.0246,91.4458,91.4957,10066.0
2024-09-06 11:10:00,91.68,91.74,91.45,91.53,12778.0,91.4857,91.5456,91.2562,91.336,12778.0
2024-09-06 11:15:00,91.56,91.61,91.29,91.41,9625.0,91.366,91.4159,91.0965,91.2163,9625.0
2024-09-06 11:20:00,91.45,91.57,91.33,91.53,10112.0,91.2562,91.3759,91.1364,91.336,10112.0
2024-09-06 11:25:00,91.5,91.56,91.34,91.45,11527.0,91.3061,91.366,91.1464,91.2562,11527.0
2024-09-06 11:30:00,91.45,91.81,91.45,91.72,17444.0,91.2562,91.6154,91.2562,91.5256,17444.0
2024-09-06 11:35:00,91.66,91.7,91.39,91.55,10781.0,91.4657,91.5057,91.1963,91.356,10781.0
2024-09-06 11:40:00,91.53,91.53,91.33,91.36,8566.0,91.336,91.336,91.1364,91.1664,8566.0
2024-09-06 11:45:00,91.31,91.31,91.14,91.27,5932.0,91.1165,91.1165,90.9468,91.0766,5932.0
2024-09-06 11:50:00,91.24,91.36,91.16,91.36,10879.0,91.0466,91.1664,90.9668,91.1664,10879.0
2024-09-06 11:55:00,91.34,91.42,91.26,91.33,15227.0,91.1464,91.2263,91.0666,91.1364,15227.0
2024-09-06 12:00:00,91.31,91.5,91.24,91.28,14928.0,91.1165,91.3061,91.0466,91.0866,14928.0
2024-09-06 12:05:00,91.25,91.26,91.11,91.15,6105.0,91.0566,91.0666,90.9169,90.9568,6105.0
2024-09-06 12:10:00,91.15,91.17,90.98,90.99,6893.0,90.9568,90.9768,90.7872,90.7972,6893.0
2024-09-06 12:15:00,91.02,91.06,90.9,90.93,8286.0,90.8271,90.867,90.7074,90.7373,8286.0
2024-09-06 12:20:00,90.98,91.02,90.9,90.97,7879.0,90.7872,90.8271,90.7074,90.7772,7879.0
2024-09-06 12:25:00,90.99,91.12,90.85,90.92,8863.0,90.7972,90.9269,90.6575,90.7273,8863.0
2024-09-06 12:30:00,90.84,91.03,90.84,91.0,4682.0,90.6475,90.8371,90.6475,90.8071,4682.0
2024-09-06 12:35:00,91.02,91.15,90.87,90.9,4992.0,90.8271,90.9568,90.6774,90.7074,4992.0
2024-09-06 12:40:00,90.94,91.06,90.89,91.06,4830.0,90.7473,90.867,90.6974,90.867,4830.0
2024-09-06 12:45:00,91.03,91.04,90.86,90.9,5068.0,90.8371,90.8471,90.6674,90.7074,5068.0
2024-09-06 12:50:00,90.93,90.97,90.81,90.87,4547.0,90.7373,90.7772,90.6175,90.6774,4547.0
2024-09-06 12:55:00,90.87,90.95,90.83,90.92,8204.0,90.6774,90.7573,90.6375,90.7273,8204.0
2024-09-06 13:00:00,90.92,91.04,90.83,90.99,14555.0,90.7273,90.8471,90.6375,90.7972,14555.0
2024-09-06 13:05:00,90.97,91.05,90.78,90.99,14332.0,90.7772,90.857,90.5876,90.7972,14332.0
2024-09-06 13:10:00,91.0,91.1,90.95,91.07,6998.0,90.8071,90.9069,90.7573,90.877,6998.0
2024-09-06 13:15:00,91.03,91.04,90.93,90.99,5194.0,90.8371,90.8471,90.7373,90.7972,5194.0
2024-09-06 13:20:00,90.99,91.15,90.94,91.14,7079.0,90.7972,90.9568,90.7473,90.9468,7079.0
2024-09-06 13:25:00,91.09,91.13,90.9,90.93,10585.0,90.897,90.9369,90.7074,90.7373,10585.0
2024-09-06 13:30:00,90.87,91.06,90.85,91.0,19422.0,90.6774,90.867,90.6575,90.8071,19422.0
2024-09-06 13:35:00,91.01,91.05,90.88,91.04,19528.0,90.8171,90.857,90.6874,90.8471,19528.0
2024-09-06 13:40:00,91.02,91.19,91.02,91.17,4240.0,90.8271,90.9967,90.8271,90.9768,4240.0
2024-09-06 13:45:00,91.15,91.21,91.08,91.11,8973.0,90.9568,91.0167,90.887,90.9169,8973.0
2024-09-06 13:50:00,91.09,91.16,91.06,91.14,6707.0,90.897,90.9668,90.867,90.9468,6707.0
2024-09-06 13:55:00,91.17,91.26,91.17,91.21,4018.0,90.9768,91.0666,90.9768,91.0167,4018.0
2024-09-06 14:00:00,91.23,91.23,91.08,91.09,12171.0,91.0367,91.0367,90.887,90.897,12171.0
2024-09-06 14:05:00,91.06,91.18,91.05,91.15,10005.0,90.867,90.9868,90.857,90.9568,10005.0
2024-09-06 14:10:00,91.15,91.21,91.1,91.16,8404.0,90.9568,91.0167,90.9069,90.9668,8404.0
2024-09-06 14:15:00,91.14,91.19,91.11,91.13,12423.0,90.9468,90.9967,90.9169,90.9369,12423.0
2024-09-06 14:20:00,91.14,91.22,90.91,90.91,8044.0,90.9468,91.0267,90.7173,90.7173,8044.0
2024-09-06 14:25:00,90.93,91.03,90.87,91.02,8572.0,90.7373,90.8371,90.6774,90.8271,8572.0
2024-09-06 14:30:00,90.98,91.06,90.91,90.97,6953.0,90.7872,90.867,90.7173,90.7772,6953.0
2024-09-06 14:35:00,90.95,90.95,90.71,90.86,6952.0,90.7573,90.7573,90.5178,90.6674,6952.0
2024-09-06 14:40:00,90.87,90.96,90.84,90.96,7359.0,90.6774,90.7672,90.6475,90.7672,7359.0
2024-09-06 14:45:00,90.94,90.94,90.82,90.87,11505.0,90.7473,90.7473,90.6275,90.6774,11505.0
2024-09-06 14:50:00,90.84,90.88,90.77,90.83,10606.0,90.6475,90.6874,90.5776,90.6375,10606.0
2024-09-06 14:55:00,90.81,91.03,90.81,91.02,8892.0,90.6175,90.8371,90.6175,90.8271,8892.0
2024-09-06 15:00:00,91.04,91.2,91.02,91.1,9460.0,90.8471,91.0067,90.8271,90.9069,9460.0
2024-09-06 15:05:00,91.08,91.25,91.04,91.2,17085.0,90.887,91.0566,90.8471,91.0067,17085.0
2024-09-06 15:10:00,91.2,91.29,91.13,91.29,20388.0,91.0067,91.0965,90.9369,91.0965,20388.0
2024-09-06 15:15:00,91.28,91.33,91.14,91.17,10424.0,91.0866,91.1364,90.9468,90.9768,10424.0
2024-09-06 15:20:00,91.18,91.41,91.17,91.41,9953.0,90.9868,91.2163,90.9768,91.2163,9953.0
2024-09-06 15:25:00,91.44,91.47,91.29,91.32,7471.0,91.2462,91.2761,91.0965,91.1265,7471.0
2024-09-06 15:30:00,91.29,91.36,91.18,91.18,11977.0,91.0965,91.1664,90.9868,90.9868,11977.0
2024-09-06 15:35:00,91.19,91.24,91.08,91.17,35106.0,90.9967,91.0466,90.887,90.9768,35106.0
2024-09-06 15:40:00,91.15,91.47,91.1,91.42,36767.0,90.9568,91.2761,90.9069,91.2263,36767.0
2024-09-06 15:45:00,91.43,91.74,91.41,91.67,31131.0,91.2362,91.5456,91.2163,91.4757,31131.0
2024-09-06 15:50:00,91.69,91.7,91.12,91.32,36071.0,91.4957,91.5057,90.9269,91.1265,36071.0
2024-09-06 15:55:00,91.3,91.53,91.28,91.44,131131.0,91.1065,91.336,91.0866,91.2462,131131.0
2024-09-09 09:30:00,93.1,94.56,93.08,94.24,46142.0,92.9027,94.3596,92.8827,94.0403,46142.0
2024-09-09 09:35:00,94.33,94.62,94.15,94.28,16147.0,94.1301,94.4195,93.9505,94.0802,16147.0
2024-09-09 09:40:00,94.25,94.28,93.84,93.94,14892.0,94.0503,94.0802,93.6411,93.7409,14892.0
2024-09-09 09:45:00,93.94,93.95,93.39,93.39,40532.0,93.7409,93.7509,93.1921,93.1921,40532.0
2024-09-09 09:50:00,93.43,93.5,93.24,93.49,10781.0,93.232,93.3018,93.0424,93.2919,10781.0
2024-09-09 09:55:00,93.47,93.53,93.31,93.44,7598.0,93.2719,93.3318,93.1122,93.242,7598.0
2024-09-09 10:00:00,93.44,93.45,93.26,93.27,16427.0,93.242,93.252,93.0624,93.0723,16427.0
2024-09-09 10:05:00,93.28,93.39,93.25,93.29,9881.0,93.0823,93.1921,93.0524,93.0923,9881.0
2024-09-09 10:10:00,93.31,93.36,93.17,93.24,9821.0,93.1122,93.1621,92.9725,93.0424,9821.0
2024-09-09 10:15:00,93.24,93.39,93.15,93.18,7242.0,93.0424,93.1921,92.9526,92.9825,7242.0
2024-09-09 10:20:00,93.2,93.25,92.91,93.01,12969.0,93.0025,93.0524,92.7131,92.8129,12969.0
2024-09-09 10:25:00,93.03,93.17,93.0,93.0,23575.0,92.8328,92.9725,92.8029,92.8029,23575.0
2024-09-09 10:30:00,93.0,93.07,92.87,92.89,28245.0,92.8029,92.8728,92.6732,92.6931,28245.0
2024-09-09 10:35:00,92.84,92.91,92.66,92.77,8786.0,92.6432,92.7131,92.4636,92.5734,8786.0
2024-09-09 10:40:00,92.81,92.95,92.79,92.83,13024.0,92.6133,92.753,92.5934,92.6333,13024.0
2024-09-09 10:45:00,92.84,92.98,92.81,92.9,16404.0,92.6432,92.7829,92.6133,92.7031,16404.0
2024-09-09 10:50:00,92.86,92.9,92.79,92.87,7401.0,92.6632,92.7031,92.5934,92.6732,7401.0
2024-09-09 10:55:00,92.89,93.02,92.83,92.85,6750.0,92.6931,92.8229,92.6333,92.6532,6750.0
2024-09-09 11:00:00,92.78,92.86,92.75,92.76,9445.0,92.5834,92.6632,92.5534,92.5634,9445.0
2024-09-09 11:05:00,92.74,92.8,92.7,92.77,3334.0,92.5435,92.6033,92.5035,92.5734,3334.0
2024-09-09 11:10:00,92.75,92.83,92.69,92.7,8354.0,92.5534,92.6333,92.4936,92.5035,8354.0
2024-09-09 11:15:00,92.69,92.69,92.53,92.65,18390.0,92.4936,92.4936,92.3339,92.4536,18390.0
2024-09-09 11:20:00,92.65,93.0,92.64,92.96,5597.0,92.4536,92.8029,92.4437,92.763,5597.0
2024-09-09 11:25:00,92.97,93.16,92.97,93.11,8846.0,92.773,92.9626,92.773,92.9127,8846.0
2024-09-09 11:30:00,93.17,93.31,93.17,93.28,10841.0,92.9725,93.1122,92.9725,93.0823,10841.0
2024-09-09 11:35:00,93.27,93.65,93.25,93.64,13248.0,93.0723,93.4515,93.0524,93.4416,13248.0
2024-09-09 11:40:00,93.71,93.76,93.59,93.72,15092.0,93.5114,93.5613,93.3917,93.5214,15092.0
2024-09-09 11:45:00,93.68,93.76,93.64,93.76,2550.0,93.4815,93.5613,93.4416,93.5613,2550.0
2024-09-09 11:50:00,93.76,93.76,93.66,93.72,3317.0,93.5613,93.5613,93.4615,93.5214,3317.0
2024-09-09 11:55:00,93.69,93.74,93.66,93.68,8162.0,93.4914,93.5413,93.4615,93.4815,8162.0
2024-09-09 12:00:00,93.66,93.67,93.55,93.66,5780.0,93.4615,93.4715,93.3517,93.4615,5780.0
2024-09-09 12:05:00,93.62,93.62,93.54,93.56,1867.0,93.4216,93.4216,93.3418,93.3617,1867.0
2024-09-09 12:10:00,93.56,93.71,93.55,93.68,5555.0,93.3617,93.5114,93.3517,93.4815,5555.0
2024-09-09 12:15:00,93.68,93.74,93.67,93.71,4252.0,93.4815,93.5413,93.4715,93.5114,4252.0
2024-09-09 12:20:00,93.7,93.72,93.67,93.72,2346.0,93.5014,93.5214,93.4715,93.5214,2346.0
2024-09-09 12:25:00,93.73,93.76,93.69,93.73,7411.0,93.5314,93.5613,93.4914,93.5314,7411.0
2024-09-09 12:30:00,93.73,93.77,93.71,93.76,7734.0,93.5314,93.5713,93.5114,93.5613,7734.0
2024-09-09 12:35:00,93.76,93.83,93.72,93.78,10983.0,93.5613,93.6311,93.5214,93.5813,10983.0
2024-09-09 12:40:00,93.78,93.85,93.75,93.75,10587.0,93.5813,93.6511,93.5513,93.5513,10587.0
2024-09-09 12:45:00,93.76,93.78,93.72,93.75,4075.0,93.5613,93.5813,93.5214,93.5513,4075.0
2024-09-09 12:50:00,93.72,93.77,93.71,93.73,4760.0,93.5214,93.5713,93.5114,93.5314,4760.0
2024-09-09 12:55:00,93.71,93.78,93.69,93.75,5509.0,93.5114,93.5813,93.4914,93.5513,5509.0
2024-09-09 13:00:00,93.73,93.78,93.69,93.74,14210.0,93.5314,93.5813,93.4914,93.5413,14210.0
2024-09-09 13:05:00,93.76,93.78,93.74,93.76,2764.0,93.5613,93.5813,93.5413,93.5613,2764.0
2024-09-09 13:10:00,93.73,93.76,93.68,93.73,4385.0,93.5314,93.5613,93.4815,93.5314,4385.0
2024-09-09 13:15:00,93.73,93.78,93.69,93.72,46346.0,93.5314,93.5813,93.4914,93.5214,46346.0
2024-09-09 13:20:00,93.66,93.67,93.58,93.58,2021.0,93.4615,93.4715,93.3817,93.3817,2021.0
2024-09-09 13:25:00,93.58,93.61,93.53,93.53,5063.0,93.3817,93.4116,93.3318,93.3318,5063.0
2024-09-09 13:30:00,93.51,93.52,93.39,93.44,4119.0,93.3118,93.3218,93.1921,93.242,4119.0
2024-09-09 13:35:00,93.45,93.6,93.44,93.59,4783.0,93.252,93.4016,93.242,93.3917,4783.0
2024-09-09 13:40:00,93.59,93.62,93.43,93.43,4172.0,93.3917,93.4216,93.232,93.232,4172.0
2024-09-09 13:45:00,93.43,93.53,93.42,93.47,6656.0,93.232,93.3318,93.222,93.2719,6656.0
2024-09-09 13:50:00,93.47,93.48,93.42,93.44,5117.0,93.2719,93.2819,93.222,93.242,5117.0
2024-09-09 13:55:00,93.42,93.42,93.26,93.28,25754.0,93.222,93.222,93.0624,93.0823,25754.0
2024-09-09 14:00:00,93.29,93.37,93.23,93.24,3590.0,93.0923,93.1721,93.0324,93.0424,3590.0
2024-09-09 14:05:00,93.21,93.25,93.21,93.23,1473.0,93.0125,93.0524,93.0125,93.0324,1473.0
2024-09-09 14:10:00,93.26,93.29,93.2,93.27,15305.0,93.0624,93.0923,93.0025,93.0723,15305.0
2024-09-09 14:15:00,93.25,93.43,93.24,93.43,5799.0,93.0524,93.232,93.0424,93.232,5799.0
2024-09-09 14:20:00,93.41,93.62,93.38,93.62,7418.0,93.212,93.4216,93.1821,93.4216,7418.0
2024-09-09 14:25:00,93.62,93.68,93.55,93.62,9118.0,93.4216,93.4815,93.3517,93.4216,9118.0
2024-09-09 14:30:00,93.56,93.66,93.56,93.61,9127.0,93.3617,93.4615,93.3617,93.4116,9127.0
2024-09-09 14:35:00,93.64,93.67,93.47,93.5,5290.0,93.4416,93.4715,93.2719,93.3018,5290.0
2024-09-09 14:40:00,93.52,93.68,93.51,93.68,4945.0,93.3218,93.4815,93.3118,93.4815,4945.0
2024-09-09 14:45:00,93.65,93.69,93.61,93.64,3008.0,93.4515,93.4914,93.4116,93.4416,3008.0
2024-09-09 14:50:00,93.67,93.73,93.64,93.67,13135.0,93.4715,93.5314,93.4416,93.4715,13135.0
2024-09-09 14:55:00,93.66,93.69,93.62,93.66,4021.0,93.4615,93.4914,93.4216,93.4615,4021.0
2024-09-09 15:00:00,93.64,93.64,93.54,93.58,3164.0,93.4416,93.4416,93.3418,93.3817,3164.0
2024-09-09 15:05:00,93.5,93.58,93.5,93.54,3199.0,93.3018,93.3817,93.3018,93.3418,3199.0
2024-09-09 15:10:00,93.53,93.58,93.47,93.55,5468.0,93.3318,93.3817,93.2719,93.3517,5468.0
2024-09-09 15:15:00,93.56,93.61,93.54,93.57,4960.0,93.3617,93.4116,93.3418,93.3717,4960.0
2024-09-09 15:20:00,93.56,93.64,93.55,93.64,11633.0,93.3617,93.4416,93.3517,93.4416,11633.0
2024-09-09 15:25:00,93.63,93.67,93.58,93.66,15788.0,93.4316,93.4715,93.3817,93.4615,15788.0
2024-09-09 15:30:00,93.66,93.71,93.58,93.61,10505.0,93.4615,93.5114,93.3817,93.4116,10505.0
2024-09-09 15:35:00,93.61,93.75,93.57,93.61,11906.0,93.4116,93.5513,93.3717,93.4116,11906.0
2024-09-09 15:40:00,93.63,93.73,93.62,93.67,11520.0,93.4316,93.5314,93.4216,93.4715,11520.0
2024-09-09 15:45:00,93.66,93.66,93.55,93.57,12516.0,93.4615,93.4615,93.3517,93.3717,12516.0
2024-09-09 15:50:00,93.56,93.66,93.53,93.58,33354.0,93.3617,93.4615,93.3318,93.3817,33354.0
2024-09-09 15:55:00,93.59,93.74,93.4,93.69,128030.0,93.3917,93.5413,93.2021,93.4914,128030.0
2024-09-10 09:30:00,94.09,94.09,93.03,93.05,23229.0,93.8906,93.8906,92.8328,92.8528,23229.0
2024-09-10 09:35:00,93.03,93.3,92.82,93.3,16578.0,92.8328,93.1023,92.6233,93.1023,16578.0
2024-09-10 09:40:00,93.13,93.55,93.1,93.43,3831.0,92.9326,93.3517,92.9027,93.232,3831.0
2024-09-10 09:45:00,93.69,93.69,93.33,93.54,6266.0,93.4914,93.4914,93.1322,93.3418,6266.0
2024-09-10 09:50:00,93.44,93.82,93.44,93.73,24379.0,93.242,93.6212,93.242,93.5314,24379.0
2024-09-10 09:55:00,93.76,93.77,93.63,93.72,4958.0,93.5613,93.5713,93.4316,93.5214,4958.0
2024-09-10 10:00:00,93.73,93.79,93.4,93.44,6889.0,93.5314,93.5912,93.2021,93.242,6889.0
2024-09-10 10:05:00,93.38,93.38,93.0,93.27,11146.0,93.1821,93.1821,92.8029,93.0723,11146.0
2024-09-10 10:10:00,93.23,93.23,92.93,93.02,12500.0,93.0324,93.0324,92.7331,92.8229,12500.0
2024-09-10 10:15:00,93.03,93.14,92.88,93.09,9854.0,92.8328,92.9426,92.6832,92.8927,9854.0
2024-09-10 10:20:00,93.01,93.02,92.83,92.86,24648.0,92.8129,92.8229,92.6333,92.6632,24648.0
2024-09-10 10:25:00,92.9,93.16,92.89,93.16,13231.0,92.7031,92.9626,92.6931,92.9626,13231.0
2024-09-10 10:30:00,93.15,93.31,93.06,93.29,42310.0,92.9526,93.1122,92.8628,93.0923,42310.0
2024-09-10 10:35:00,93.37,93.47,93.34,93.42,6942.0,93.1721,93.2719,93.1422,93.222,6942.0
2024-09-10 10:40:00,93.41,93.45,93.28,93.31,5251.0,93.212,93.252,93.0823,93.1122,5251.0
2024-09-10 10:45:00,93.37,93.53,93.36,93.52,3545.0,93.1721,93.3318,93.1621,93.3218,3545.0
2024-09-10 10:50:00,93.48,93.49,93.29,93.34,4565.0,93.2819,93.2919,93.0923,93.1422,4565.0
2024-09-10 10:55:00,93.36,93.36,93.24,93.31,7991.0,93.1621,93.1621,93.0424,93.1122,7991.0
2024-09-10 11:00:00,93.31,93.36,93.11,93.11,5167.0,93.1122,93.1621,92.9127,92.9127,5167.0
2024-09-10 11:05:00,93.09,93.16,93.02,93.15,5334.0,92.8927,92.9626,92.8229,92.9526,5334.0
2024-09-10 11:10:00,93.16,93.21,92.97,93.04,8227.0,92.9626,93.0125,92.773,92.8428,8227.0
2024-09-10 11:15:00,93.06,93.07,92.81,92.87,5506.0,92.8628,92.8728,92.6133,92.6732,5506.0
2024-09-10 11:20:00,92.8,92.82,92.7,92.78,4742.0,92.6033,92.6233,92.5035,92.5834,4742.0
2024-09-10 11:25:00,92.82,92.95,92.78,92.88,9682.0,92.6233,92.753,92.5834,92.6832,9682.0
2024-09-10 11:30:00,92.84,92.91,92.76,92.76,4948.0,92.6432,92.7131,92.5634,92.5634,4948.0
2024-09-10 11:35:00,92.79,92.8,92.59,92.6,3869.0,92.5934,92.6033,92.3938,92.4038,3869.0
2024-09-10 11:40:00,92.59,92.81,92.59,92.73,9653.0,92.3938,92.6133,92.3938,92.5335,9653.0
2024-09-10 11:45:00,92.72,92.86,92.67,92.8,16335.0,92.5235,92.6632,92.4736,92.6033,16335.0
2024-09-10 11:50:00,92.77,92.77,92.56,92.57,8414.0,92.5734,92.5734,92.3638,92.3738,8414.0
2024-09-10 11:55:00,92.56,92.65,92.46,92.46,5142.0,92.3638,92.4536,92.2641,92.2641,5142.0
2024-09-10 12:00:00,92.45,92.52,92.2,92.3,7699.0,92.2541,92.3239,92.0046,92.1044,7699.0
2024-09-10 12:05:00,92.31,92.47,92.3,92.34,5676.0,92.1144,92.274,92.1044,92.1443,5676.0
2024-09-10 12:10:00,92.34,92.45,92.31,92.34,5197.0,92.1443,92.2541,92.1144,92.1443,5197.0
2024-09-10 12:15:00,92.37,92.64,92.36,92.64,4776.0,92.1742,92.4437,92.1643,92.4437,4776.0
2024-09-10 12:20:00,92.67,92.71,92.6,92.7,3795.0,92.4736,92.5135,92.4038,92.5035,3795.0
2024-09-10 12:25:00,92.72,92.74,92.64,92.68,5947.0,92.5235,92.5435,92.4437,92.4836,5947.0
2024-09-10 12:30:00,92.64,92.7,92.59,92.62,3456.0,92.4437,92.5035,92.3938,92.4237,3456.0
2024-09-10 12:35:00,92.62,92.63,92.52,92.55,4169.0,92.4237,92.4337,92.3239,92.3539,4169.0
2024-09-10 12:40:00,92.55,92.61,92.5,92.61,6974.0,92.3539,92.4137,92.304,92.4137,6974.0
2024-09-10 12:45:00,92.61,92.62,92.51,92.61,4130.0,92.4137,92.4237,92.3139,92.4137,4130.0
2024-09-10 12:50:00,92.59,92.73,92.59,92.71,7204.0,92.3938,92.5335,92.3938,92.5135,7204.0
2024-09-10 12:55:00,92.7,92.71,92.52,92.52,4636.0,92.5035,92.5135,92.3239,92.3239,4636.0
2024-09-10 13:00:00,92.48,92.53,92.43,92.49,5907.0,92.284,92.3339,92.2341,92.294,5907.0
2024-09-10 13:05:00,92.53,92.57,92.48,92.51,10134.0,92.3339,92.3738,92.284,92.3139,10134.0
2024-09-10 13:10:00,92.54,92.71,92.54,92.67,8534.0,92.3439,92.5135,92.3439,92.4736,8534.0
2024-09-10 13:15:00,92.71,92.75,92.59,92.65,6859.0,92.5135,92.5534,92.3938,92.4536,6859.0
2024-09-10 13:20:00,92.64,92.68,92.56,92.67,4868.0,92.4437,92.4836,92.3638,92.4736,4868.0
2024-09-10 13:25:00,92.66,92.66,92.56,92.61,6176.0,92.4636,92.4636,92.3638,92.4137,6176.0
2024-09-10 13:30:00,92.63,92.7,92.6,92.69,4287.0,92.4337,92.5035,92.4038,92.4936,4287.0
2024-09-10 13:35:00,92.65,92.71,92.64,92.67,3556.0,92.4536,92.5135,92.4437,92.4736,3556.0
2024-09-10 13:40:00,92.69,92.8,92.67,92.73,5620.0,92.4936,92.6033,92.4736,92.5335,5620.0
2024-09-10 13:45:00,92.74,92.76,92.68,92.7,4841.0,92.5435,92.5634,92.4836,92.5035,4841.0
2024-09-10 13:50:00,92.72,92.97,92.71,92.95,8704.0,92.5235,92.773,92.5135,92.753,8704.0
2024-09-10 13:55:00,92.97,92.97,92.85,92.93,9142.0,92.773,92.773,92.6532,92.7331,9142.0
2024-09-10 14:00:00,92.95,93.22,92.95,93.13,9041.0,92.753,93.0224,92.753,92.9326,9041.0
2024-09-10 14:05:00,93.12,93.32,93.1,93.19,9505.0,92.9227,93.1222,92.9027,92.9925,9505.0
2024-09-10 14:10:00,93.21,93.23,93.08,93.14,7916.0,93.0125,93.0324,92.8827,92.9426,7916.0
2024-09-10 14:15:00,93.12,93.19,93.09,93.17,11157.0,92.9227,92.9925,92.8927,92.9725,11157.0
2024-09-10 14:20:00,93.2,93.2,93.03,93.12,6689.0,93.0025,93.0025,92.8328,92.9227,6689.0
2024-09-10 14:25:00,93.18,93.18,93.05,93.14,7000.0,92.9825,92.9825,92.8528,92.9426,7000.0
2024-09-10 14:30:00,93.11,93.2,93.02,93.11,7585.0,92.9127,93.0025,92.8229,92.9127,7585.0
2024-09-10 14:35:00,93.14,93.22,93.08,93.21,10122.0,92.9426,93.0224,92.8827,93.0125,10122.0
2024-09-10 14:40:00,93.21,93.24,93.18,93.21,8583.0,93.0125,93.0424,92.9825,93.0125,8583.0
2024-09-10 14:45:00,93.19,93.23,93.16,93.17,7741.0,92.9925,93.0324,92.9626,92.9725,7741.0
2024-09-10 14:50:00,93.18,93.26,93.17,93.18,10730.0,92.9825,93.0624,92.9725,92.9825,10730.0
2024-09-10 14:55:00,93.17,93.19,93.13,93.17,7467.0,92.9725,92.9925,92.9326,92.9725,7467.0
2024-09-10 15:00:00,93.18,93.23,93.12,93.17,8128.0,92.9825,93.0324,92.9227,92.9725,8128.0
2024-09-10 15:05:00,93.15,93.21,93.1,93.16,17003.0,92.9526,93.0125,92.9027,92.9626,17003.0
2024-09-10 15:10:00,93.17,93.19,93.11,93.17,14130.0,92.9725,92.9925,92.9127,92.9725,14130.0
2024-09-10 15:15:00,93.17,93.21,93.13,93.18,13463.0,92.9725,93.0125,92.9326,92.9825,13463.0
2024-09-10 15:20:00,93.16,93.27,93.16,93.23,16417.0,92.9626,93.0723,92.9626,93.0324,16417.0
2024-09-10 15:25:00,93.23,93.32,93.22,93.32,9041.0,93.0324,93.1222,93.0224,93.1222,9041.0
2024-09-10 15:30:00,93.33,93.33,93.24,93.28,10714.0,93.1322,93.1322,93.0424,93.0823,10714.0
2024-09-10 15:35:00,93.28,93.28,93.0,93.04,11788.0,93.0823,93.0823,92.8029,92.8428,11788.0
2024-09-10 15:40:00,93.04,93.18,93.0,93.1,27817.0,92.8428,92.9825,92.8029,92.9027,27817.0
2024-09-10 15:45:00,93.08,93.22,93.05,93.18,20388.0,92.8827,93.0224,92.8528,92.9825,20388.0
2024-09-10 15:50:00,93.16,93.37,93.1,93.36,39376.0,92.9626,93.1721,92.9027,93.1621,39376.0
2024-09-10 15:55:00,93.38,93.39,93.12,93.16,90809.0,93.1821,93.1921,92.9227,92.9626,90809.0
2024-09-11 09:30:00,93.18,93.18,92.2,92.21,9480.0,92.9825,92.9825,92.0046,92.0146,9480.0
2024-09-11 09:35:00,91.93,92.13,91.93,92.13,1033.0,91.7352,91.9348,91.7352,91.9348,1033.0
2024-09-11 09:40:00,91.94,91.97,91.63,91.84,9643.0,91.7452,91.7751,91.4358,91.6454,9643.0
2024-09-11 09:45:00,91.84,91.92,91.72,91.86,3338.0,91.6454,91.7252,91.5256,91.6653,3338.0
2024-09-11 09:50:00,91.94,91.99,91.65,91.81,11185.0,91.7452,91.795,91.4558,91.6154,11185.0
2024-09-11 09:55:00,91.73,92.06,91.72,91.87,3785.0,91.5356,91.8649,91.5256,91.6753,3785.0
2024-09-11 10:00:00,91.86,91.98,91.64,91.73,15585.0,91.6653,91.7851,91.4458,91.5356,15585.0
2024-09-11 10:05:00,91.65,91.87,91.56,91.79,4110.0,91.4558,91.6753,91.366,91.5955,4110.0
2024-09-11 10:10:00,91.76,91.85,91.61,91.62,2647.0,91.5655,91.6553,91.4159,91.4258,2647.0
2024-09-11 10:15:00,91.61,91.67,91.45,91.45,6252.0,91.4159,91.4757,91.2562,91.2562,6252.0
2024-09-11 10:20:00,91.4,91.54,91.18,91.36,10730.0,91.2063,91.346,90.9868,91.1664,10730.0
2024-09-11 10:25:00,91.38,91.54,91.24,91.53,2829.0,91.1863,91.346,91.0466,91.336,2829.0
2024-09-11 10:30:00,91.47,91.47,91.27,91.33,11093.0,91.2761,91.2761,91.0766,91.1364,11093.0
2024-09-11 10:35:00,91.36,91.49,91.32,91.41,8835.0,91.1664,91.2961,91.1265,91.2163,8835.0
2024-09-11 10:40:00,91.38,91.38,91.22,91.24,10122.0,91.1863,91.1863,91.0267,91.0466,10122.0
2024-09-11 10:45:00,91.25,91.38,91.09,91.12,31220.0,91.0566,91.1863,90.897,90.9269,31220.0
2024-09-11 10:50:00,91.11,91.63,91.03,91.63,16726.0,90.9169,91.4358,90.8371,91.4358,16726.0
2024-09-11 10:55:00,91.67,91.88,91.62,91.88,3879.0,91.4757,91.6853,91.4258,91.6853,3879.0
2024-09-11 11:00:00,91.78,91.96,91.75,91.81,2929.0,91.5855,91.7651,91.5556,91.6154,2929.0
2024-09-11 11:05:00,91.83,91.96,91.64,91.64,4433.0,91.6354,91.7651,91.4458,91.4458,4433.0
2024-09-11 11:10:00,91.67,91.98,91.66,91.96,3426.0,91.4757,91.7851,91.4657,91.7651,3426.0
2024-09-11 11:15:00,91.89,91.97,91.83,91.94,4832.0,91.6953,91.7751,91.6354,91.7452,4832.0
2024-09-11 11:20:00,91.87,91.92,91.71,91.79,3978.0,91.6753,91.7252,91.5156,91.5955,3978.0
2024-09-11 11:25:00,91.76,91.96,91.76,91.93,5273.0,91.5655,91.7651,91.5655,91.7352,5273.0
2024-09-11 11:30:00,91.96,92.07,91.89,91.98,3632.0,91.7651,91.8749,91.6953,91.7851,3632.0
2024-09-11 11:35:00,92.03,92.23,92.01,92.23,1812.0,91.835,92.0345,91.815,92.0345,1812.0
2024-09-11 11:40:00,92.29,92.51,92.26,92.45,2353.0,92.0944,92.3139,92.0645,92.2541,2353.0
2024-09-11 11:45:00,92.45,92.56,92.37,92.52,15961.0,92.2541,92.3638,92.1742,92.3239,15961.0
2024-09-11 11:50:00,92.46,92.49,92.35,92.41,6868.0,92.2641,92.294,92.1543,92.2142,6868.0
2024-09-11 11:55:00,92.36,92.43,92.12,92.43,15843.0,92.1643,92.2341,91.9248,92.2341,15843.0
2024-09-11 12:00:00,92.46,92.64,92.36,92.64,5480.0,92.2641,92.4437,92.1643,92.4437,5480.0
2024-09-11 12:05:00,92.61,92.68,92.49,92.56,5795.0,92.4137,92.4836,92.294,92.3638,5795.0
2024-09-11 12:10:00,92.57,92.64,92.48,92.58,1675.0,92.3738,92.4437,92.284,92.3838,1675.0
2024-09-11 12:15:00,92.62,92.62,92.44,92.53,2607.0,92.4237,92.4237,92.2441,92.3339,2607.0
2024-09-11 12:20:00,92.56,92.59,92.4,92.54,2753.0,92.3638,92.3938,92.2042,92.3439,2753.0
2024-09-11 12:25:00,92.56,92.66,92.55,92.62,3740.0,92.3638,92.4636,92.3539,92.4237,3740.0
2024-09-11 12:30:00,92.69,92.7,92.6,92.66,1911.0,92.4936,92.5035,92.4038,92.4636,1911.0
2024-09-11 12:35:00,92.65,92.69,92.62,92.68,2127.0,92.4536,92.4936,92.4237,92.4836,2127.0
2024-09-11 12:40:00,92.72,92.75,92.61,92.61,2761.0,92.5235,92.5534,92.4137,92.4137,2761.0
2024-09-11 12:45:00,92.7,92.77,92.64,92.68,3706.0,92.5035,92.5734,92.4437,92.4836,3706.0
2024-09-11 12:50:00,92.67,92.87,92.67,92.84,3242.0,92.4736,92.6732,92.4736,92.6432,3242.0
2024-09-11 12:55:00,92.81,92.91,92.75,92.84,2651.0,92.6133,92.7131,92.5534,92.6432,2651.0
2024-09-11 13:00:00,92.86,93.02,92.86,92.98,1372.0,92.6632,92.8229,92.6632,92.7829,1372.0
2024-09-11 13:05:00,92.98,93.21,92.94,93.13,2359.0,92.7829,93.0125,92.743,92.9326,2359.0
2024-09-11 13:10:00,93.23,93.27,93.15,93.21,2034.0,93.0324,93.0723,92.9526,93.0125,2034.0
2024-09-11 13:15:00,93.21,93.22,93.11,93.14,2242.0,93.0125,93.0224,92.9127,92.9426,2242.0
2024-09-11 13:20:00,93.09,93.11,93.02,93.02,3384.0,92.8927,92.9127,92.8229,92.8229,3384.0
2024-09-11 13:25:00,93.06,93.2,93.05,93.15,3824.0,92.8628,93.0025,92.8528,92.9526,3824.0
2024-09-11 13:30:00,93.2,93.33,93.2,93.25,4416.0,93.0025,93.1322,93.0025,93.0524,4416.0
2024-09-11 13:35:00,93.32,93.35,93.19,93.21,9196.0,93.1222,93.1522,92.9925,93.0125,9196.0
2024-09-11 13:40:00,93.22,93.32,93.2,93.24,12732.0,93.0224,93.1222,93.0025,93.0424,12732.0
2024-09-11 13:45:00,93.33,93.53,93.33,93.48,4011.0,93.1322,93.3318,93.1322,93.2819,4011.0
2024-09-11 13:50:00,93.45,93.51,93.35,93.42,4441.0,93.252,93.3118,93.1522,93.222,4441.0
2024-09-11 13:55:00,93.43,93.48,93.27,93.38,5456.0,93.232,93.2819,93.0723,93.1821,5456.0
2024-09-11 14:00:00,93.39,93.58,93.36,93.58,5582.0,93.1921,93.3817,93.1621,93.3817,5582.0
2024-09-11 14:05:00,93.52,93.66,93.48,93.62,3589.0,93.3218,93.4615,93.2819,93.4216,3589.0
2024-09-11 14:10:00,93.65,93.66,93.46,93.49,2923.0,93.4515,93.4615,93.2619,93.2919,2923.0
2024-09-11 14:15:00,93.52,93.56,93.42,93.45,3871.0,93.3218,93.3617,93.222,93.252,3871.0
2024-09-11 14:20:00,93.45,93.5,93.44,93.5,1170.0,93.252,93.3018,93.242,93.3018,1170.0
2024-09-11 14:25:00,93.54,93.6,93.48,93.53,3468.0,93.3418,93.4016,93.2819,93.3318,3468.0
2024-09-11 14:30:00,93.52,93.72,93.52,93.7,2959.0,93.3218,93.5214,93.3218,93.5014,2959.0
2024-09-11 14:35:00,93.69,93.72,93.58,93.7,2046.0,93.4914,93.5214,93.3817,93.5014,2046.0
2024-09-11 14:40:00,93.72,93.85,93.69,93.76,3200.0,93.5214,93.6511,93.4914,93.5613,3200.0
2024-09-11 14:45:00,93.73,93.73,93.62,93.69,1995.0,93.5314,93.5314,93.4216,93.4914,1995.0
2024-09-11 14:50:00,93.66,93.66,93.46,93.48,2535.0,93.4615,93.4615,93.2619,93.2819,2535.0
2024-09-11 14:55:00,93.51,93.59,93.51,93.56,1907.0,93.3118,93.3917,93.3118,93.3617,1907.0
2024-09-11 15:00:00,93.51,93.56,93.5,93.52,2310.0,93.3118,93.3617,93.3018,93.3218,2310.0
2024-09-11 15:05:00,93.55,93.67,93.55,93.65,8153.0,93.3517,93.4715,93.3517,93.4515,8153.0
2024-09-11 15:10:00,93.68,93.7,93.61,93.7,2960.0,93.4815,93.5014,93.4116,93.5014,2960.0
2024-09-11 15:15:00,93.7,93.82,93.7,93.82,6723.0,93.5014,93.6212,93.5014,93.6212,6723.0
2024-09-11 15:20:00,93.79,93.93,93.79,93.9,9537.0,93.5912,93.7309,93.5912,93.701,9537.0
2024-09-11 15:25:00,93.92,94.01,93.88,93.91,6169.0,93.721,93.8108,93.681,93.711,6169.0
2024-09-11 15:30:00,93.92,93.95,93.74,93.83,4846.0,93.721,93.7509,93.5413,93.6311,4846.0
2024-09-11 15:35:00,93.82,93.82,93.56,93.58,5303.0,93.6212,93.6212,93.3617,93.3817,5303.0
2024-09-11 15:40:00,93.59,93.62,93.39,93.51,8134.0,93.3917,93.4216,93.1921,93.3118,8134.0
2024-09-11 15:45:00,93.55,93.84,93.55,93.84,11558.0,93.3517,93.6411,93.3517,93.6411,11558.0
2024-09-11 15:50:00,93.88,94.04,93.74,94.0,25875.0,93.681,93.8407,93.5413,93.8008,25875.0
2024-09-11 15:55:00,94.01,94.25,94.0,94.06,139792.0,93.8108,94.0503,93.8008,93.8607,139792.0
2024-09-12 09:30:00,94.1,94.44,94.09,94.23,15612.0,93.9006,94.2399,93.8906,94.0303,15612.0
2024-09-12 09:35:00,94.37,94.43,94.12,94.23,6354.0,94.17,94.2299,93.9205,94.0303,6354.0
2024-09-12 09:40:00,94.18,94.4,94.04,94.4,14013.0,93.9804,94.1999,93.8407,94.1999,14013.0
2024-09-12 09:45:00,94.4,94.4,93.8,93.86,6803.0,94.1999,94.1999,93.6012,93.6611,6803.0
2024-09-12 09:50:00,93.84,94.1,93.63,93.89,3213.0,93.6411,93.9006,93.4316,93.691,3213.0
2024-09-12 09:55:00,93.8,94.08,93.8,94.08,2874.0,93.6012,93.8806,93.6012,93.8806,2874.0
2024-09-12 10:00:00,94.05,94.05,93.92,93.93,2515.0,93.8507,93.8507,93.721,93.7309,2515.0
2024-09-12 10:05:00,94.0,94.28,94.0,94.27,4177.0,93.8008,94.0802,93.8008,94.0702,4177.0
2024-09-12 10:10:00,94.34,94.55,94.29,94.53,11243.0,94.1401,94.3496,94.0902,94.3297,11243.0
2024-09-12 10:15:00,94.53,94.65,94.33,94.62,7502.0,94.3297,94.4494,94.1301,94.4195,7502.0
2024-09-12 10:20:00,94.65,94.8,94.63,94.72,5360.0,94.4494,94.5991,94.4295,94.5193,5360.0
2024-09-12 10:25:00,94.8,94.83,94.67,94.7,6439.0,94.5991,94.629,94.4694,94.4993,6439.0
2024-09-12 10:30:00,94.81,94.95,94.76,94.92,3878.0,94.6091,94.7488,94.5592,94.7188,3878.0
2024-09-12 10:35:00,94.9,94.98,94.65,94.9,6662.0,94.6989,94.7787,94.4494,94.6989,6662.0
2024-09-12 10:40:00,94.89,95.07,94.87,95.05,7274.0,94.6889,94.8685,94.6689,94.8486,7274.0
2024-09-12 10:45:00,95.06,95.12,94.86,94.92,5986.0,94.8585,94.9184,94.659,94.7188,5986.0
2024-09-12 10:50:00,94.92,94.93,94.63,94.63,7181.0,94.7188,94.7288,94.4295,94.4295,7181.0
2024-09-12 10:55:00,94.68,94.8,94.39,94.39,6282.0,94.4793,94.5991,94.19,94.19,6282.0
2024-09-12 11:00:00,94.41,94.62,94.38,94.62,6455.0,94.2099,94.4195,94.18,94.4195,6455.0
2024-09-12 11:05:00,94.67,94.67,94.42,94.46,3271.0,94.4694,94.4694,94.2199,94.2598,3271.0
2024-09-12 11:10:00,94.46,94.67,94.46,94.67,3414.0,94.2598,94.4694,94.2598,94.4694,3414.0
2024-09-12 11:15:00,94.61,94.63,94.5,94.61,2403.0,94.4095,94.4295,94.2997,94.4095,2403.0
2024-09-12 11:20:00,94.66,94.73,94.65,94.68,1767.0,94.4594,94.5292,94.4494,94.4793,1767.0
2024-09-12 11:25:00,94.66,94.66,94.5,94.5,5669.0,94.4594,94.4594,94.2997,94.2997,5669.0
2024-09-12 11:30:00,94.52,94.57,94.45,94.51,4714.0,94.3197,94.3696,94.2498,94.3097,4714.0
2024-09-12 11:35:00,94.48,94.54,94.32,94.34,10142.0,94.2798,94.3396,94.1201,94.1401,10142.0
2024-09-12 11:40:00,94.34,94.43,94.22,94.25,8611.0,94.1401,94.2299,94.0203,94.0503,8611.0
2024-09-12 11:45:00,94.27,94.27,94.12,94.12,2228.0,94.0702,94.0702,93.9205,93.9205,2228.0
2024-09-12 11:50:00,94.13,94.17,93.96,94.04,5061.0,93.9305,93.9704,93.7609,93.8407,5061.0
2024-09-12 11:55:00,94.04,94.06,93.91,93.98,6276.0,93.8407,93.8607,93.711,93.7808,6276.0
2024-09-12 12:00:00,93.95,94.21,93.94,94.21,5244.0,93.7509,94.0103,93.7409,94.0103,5244.0
2024-09-12 12:05:00,94.17,94.19,94.1,94.12,3874.0,93.9704,93.9904,93.9006,93.9205,3874.0
2024-09-12 12:10:00,94.13,94.22,94.11,94.18,4537.0,93.9305,94.0203,93.9106,93.9804,4537.0
2024-09-12 12:15:00,94.2,94.21,94.06,94.07,4837.0,94.0004,94.0103,93.8607,93.8706,4837.0
2024-09-12 12:20:00,94.09,94.21,94.08,94.14,4764.0,93.8906,94.0103,93.8806,93.9405,4764.0
2024-09-12 12:25:00,94.16,94.21,94.04,94.12,5966.0,93.9604,94.0103,93.8407,93.9205,5966.0
2024-09-12 12:30:00,94.13,94.17,94.01,94.05,4732.0,93.9305,93.9704,93.8108,93.8507,4732.0
2024-09-12 12:35:00,94.05,94.1,94.0,94.0,5985.0,93.8507,93.9006,93.8008,93.8008,5985.0
2024-09-12 12:40:00,93.97,94.11,93.96,94.11,4839.0,93.7709,93.9106,93.7609,93.9106,4839.0
2024-09-12 12:45:00,94.12,94.13,94.08,94.12,4112.0,93.9205,93.9305,93.8806,93.9205,4112.0
2024-09-12 12:50:00,94.12,94.22,94.12,94.18,7455.0,93.9205,94.0203,93.9205,93.9804,7455.0
2024-09-12 12:55:00,94.14,94.3,94.14,94.15,25180.0,93.9405,94.1002,93.9405,93.9505,25180.0
2024-09-12 13:00:00,94.16,94.18,94.08,94.16,4294.0,93.9604,93.9804,93.8806,93.9604,4294.0
2024-09-12 13:05:00,94.14,94.16,94.06,94.1,2805.0,93.9405,93.9604,93.8607,93.9006,2805.0
2024-09-12 13:10:00,94.08,94.13,94.05,94.07,3400.0,93.8806,93.9305,93.8507,93.8706,3400.0
2024-09-12 13:15:00,94.09,94.16,94.06,94.13,10381.0,93.8906,93.9604,93.8607,93.9305,10381.0
2024-09-12 13:20:00,94.1,94.16,94.03,94.16,9316.0,93.9006,93.9604,93.8307,93.9604,9316.0
2024-09-12 13:25:00,94.17,94.23,94.14,94.21,4836.0,93.9704,94.0303,93.9405,94.0103,4836.0
2024-09-12 13:30:00,94.21,94.25,94.12,94.22,11208.0,94.0103,94.0503,93.9205,94.0203,11208.0
2024-09-12 13:35:00,94.22,94.39,94.19,94.39,4835.0,94.0203,94.19,93.9904,94.19,4835.0
2024-09-12 13:40:00,94.39,94.49,94.36,94.46,3341.0,94.19,94.2897,94.16,94.2598,3341.0
2024-09-12 13:45:00,94.47,94.56,94.44,94.44,6221.0,94.2698,94.3596,94.2399,94.2399,6221.0
2024-09-12 13:50:00,94.46,94.53,94.44,94.44,7680.0,94.2598,94.3297,94.2399,94.2399,7680.0
2024-09-12 13:55:00,94.42,94.5,94.38,94.41,5242.0,94.2199,94.2997,94.18,94.2099,5242.0
2024-09-12 14:00:00,94.39,94.41,94.31,94.37,3367.0,94.19,94.2099,94.1101,94.17,3367.0
2024-09-12 14:05:00,94.33,94.37,94.17,94.22,6106.0,94.1301,94.17,93.9704,94.0203,6106.0
2024-09-12 14:10:00,94.22,94.3,94.2,94.25,5916.0,94.0203,94.1002,94.0004,94.0503,5916.0
2024-09-12 14:15:00,94.27,94.31,94.07,94.09,13921.0,94.0702,94.1101,93.8706,93.8906,13921.0
2024-09-12 14:20:00,94.08,94.23,94.08,94.21,15956.0,93.8806,94.0303,93.8806,94.0103,15956.0
2024-09-12 14:25:00,94.2,94.26,94.14,94.16,6732.0,94.0004,94.0602,93.9405,93.9604,6732.0
2024-09-12 14:30:00,94.16,94.2,94.02,94.03,2980.0,93.9604,94.0004,93.8207,93.8307,2980.0
2024-09-12 14:35:00,94.04,94.06,93.96,93.96,4515.0,93.8407,93.8607,93.7609,93.7609,4515.0
2024-09-12 14:40:00,93.96,94.0,93.94,93.97,4997.0,93.7609,93.8008,93.7409,93.7709,4997.0
2024-09-12 14:45:00,93.99,94.01,93.9,93.9,4384.0,93.7908,93.8108,93.701,93.701,4384.0
2024-09-12 14:50:00,93.93,93.95,93.6,93.88,10985.0,93.7309,93.7509,93.4016,93.681,10985.0
2024-09-12 14:55:00,93.91,94.05,93.89,94.04,4932.0,93.711,93.8507,93.691,93.8407,4932.0
2024-09-12 15:00:00,94.03,94.09,93.98,94.0,4920.0,93.8307,93.8906,93.7808,93.8008,4920.0
2024-09-12 15:05:00,94.03,94.22,94.03,94.18,4939.0,93.8307,94.0203,93.8307,93.9804,4939.0
2024-09-12 15:10:00,94.15,94.21,94.11,94.14,4684.0,93.9505,94.0103,93.9106,93.9405,4684.0
2024-09-12 15:15:00,94.14,94.2,94.11,94.18,6359.0,93.9405,94.0004,93.9106,93.9804,6359.0
2024-09-12 15:20:00,94.18,94.21,94.13,94.18,6710.0,93.9804,94.0103,93.9305,93.9804,6710.0
2024-09-12 15:25:00,94.18,94.19,93.92,93.96,13297.0,93.9804,93.9904,93.721,93.7609,13297.0
2024-09-12 15:30:00,93.96,94.05,93.93,94.04,15963.0,93.7609,93.8507,93.7309,93.8407,15963.0
2024-09-12 15:35:00,94.04,94.07,93.96,93.96,19507.0,93.8407,93.8706,93.7609,93.7609,19507.0
2024-09-12 15:40:00,93.97,94.06,93.96,94.01,20339.0,93.7709,93.8607,93.7609,93.8108,20339.0
2024-09-12 15:45:00,94.0,94.11,93.93,93.94,25376.0,93.8008,93.9106,93.7309,93.7409,25376.0
2024-09-12 15:50:00,93.92,94.03,93.87,93.98,52648.0,93.721,93.8307,93.6711,93.7808,52648.0
2024-09-12 15:55:00,93.98,94.28,93.97,94.26,119877.0,93.7808,94.0802,93.7709,94.0602,119877.0
2024-09-13 09:30:00,93.5,93.89,92.77,93.52,134507.0,93.3018,93.691,92.5734,93.3218,134507.0
2024-09-13 09:35:00,93.66,94.1,93.15,93.87,11664.0,93.4615,93.9006,92.9526,93.6711,11664.0
2024-09-13 09:40:00,93.87,94.33,93.71,94.33,18122.0,93.6711,94.1301,93.5114,94.1301,18122.0
2024-09-13 09:45:00,94.33,94.9,94.28,94.85,30471.0,94.1301,94.6989,94.0802,94.649,30471.0
2024-09-13 09:50:00,94.78,94.89,94.29,94.52,12190.0,94.5791,94.6889,94.0902,94.3197,12190.0
2024-09-13 09:55:00,94.54,94.88,94.54,94.62,7474.0,94.3396,94.6789,94.3396,94.4195,7474.0
2024-09-13 10:00:00,94.69,94.75,94.29,94.3,13118.0,94.4893,94.5492,94.0902,94.1002,13118.0
2024-09-13 10:05:00,94.3,94.33,94.03,94.18,15388.0,94.1002,94.1301,93.8307,93.9804,15388.0
2024-09-13 10:10:00,94.21,94.46,94.21,94.38,8948.0,94.0103,94.2598,94.0103,94.18,8948.0
2024-09-13 10:15:00,94.4,94.47,94.31,94.37,13302.0,94.1999,94.2698,94.1101,94.17,13302.0
2024-09-13 10:20:00,94.42,94.58,94.42,94.45,10128.0,94.2199,94.3796,94.2199,94.2498,10128.0
2024-09-13 10:25:00,94.5,94.5,94.17,94.31,10423.0,94.2997,94.2997,93.9704,94.1101,10423.0
2024-09-13 10:30:00,94.31,94.46,94.28,94.34,7035.0,94.1101,94.2598,94.0802,94.1401,7035.0
2024-09-13 10:35:00,94.33,94.5,94.23,94.48,8817.0,94.1301,94.2997,94.0303,94.2798,8817.0
2024-09-13 10:40:00,94.53,94.61,94.44,94.54,13636.0,94.3297,94.4095,94.2399,94.3396,13636.0
2024-09-13 10:45:00,94.53,94.56,94.44,94.46,12373.0,94.3297,94.3596,94.2399,94.2598,12373.0
2024-09-13 10:50:00,94.44,94.51,94.32,94.34,17792.0,94.2399,94.3097,94.1201,94.1401,17792.0
2024-09-13 10:55:00,94.33,94.5,94.32,94.49,18891.0,94.1301,94.2997,94.1201,94.2897,18891.0
2024-09-13 11:00:00,94.48,94.65,94.48,94.64,4357.0,94.2798,94.4494,94.2798,94.4394,4357.0
2024-09-13 11:05:00,94.62,94.73,94.6,94.69,11820.0,94.4195,94.5292,94.3995,94.4893,11820.0
2024-09-13 11:10:00,94.7,94.86,94.69,94.74,11432.0,94.4993,94.659,94.4893,94.5392,11432.0
2024-09-13 11:15:00,94.71,94.79,94.68,94.72,30035.0,94.5093,94.5891,94.4793,94.5193,30035.0
2024-09-13 11:20:00,94.71,94.96,94.71,94.94,6295.0,94.5093,94.7588,94.5093,94.7388,6295.0
2024-09-13 11:25:00,94.94,95.02,94.87,94.89,7312.0,94.7388,94.8186,94.6689,94.6889,7312.0
2024-09-13 11:30:00,94.84,95.05,94.83,94.93,6476.0,94.639,94.8486,94.629,94.7288,6476.0
2024-09-13 11:35:00,94.94,95.18,94.94,95.12,13398.0,94.7388,94.9783,94.7388,94.9184,13398.0
2024-09-13 11:40:00,95.13,95.35,95.13,95.33,19501.0,94.9284,95.1479,94.9284,95.128,19501.0
2024-09-13 11:45:00,95.37,95.54,95.37,95.48,4955.0,95.1679,95.3375,95.1679,95.2777,4955.0
2024-09-13 11:50:00,95.5,95.69,95.46,95.66,14860.0,95.2976,95.4872,95.2577,95.4573,14860.0
2024-09-13 11:55:00,95.68,95.79,95.62,95.78,11885.0,95.4772,95.587,95.4174,95.577,11885.0
2024-09-13 12:00:00,95.78,95.81,95.46,95.48,17129.0,95.577,95.607,95.2577,95.2777,17129.0
2024-09-13 12:05:00,95.45,95.7,95.37,95.67,7135.0,95.2477,95.4972,95.1679,95.4672,7135.0
2024-09-13 12:10:00,95.66,95.66,95.46,95.49,12795.0,95.4573,95.4573,95.2577,95.2876,12795.0
2024-09-13 12:15:00,95.49,95.58,95.46,95.58,12664.0,95.2876,95.3774,95.2577,95.3774,12664.0
2024-09-13 12:20:00,95.6,95.62,95.47,95.52,23026.0,95.3974,95.4174,95.2677,95.3176,23026.0
2024-09-13 12:25:00,95.52,95.52,95.34,95.35,13397.0,95.3176,95.3176,95.1379,95.1479,13397.0
2024-09-13 12:30:00,95.37,95.48,95.35,95.36,16523.0,95.1679,95.2777,95.1479,95.1579,16523.0
2024-09-13 12:35:00,95.37,95.5,95.25,95.31,21667.0,95.1679,95.2976,95.0481,95.108,21667.0
2024-09-13 12:40:00,95.31,95.36,95.27,95.31,16860.0,95.108,95.1579,95.0681,95.108,16860.0
2024-09-13 12:45:00,95.28,95.33,95.25,95.27,11378.0,95.0781,95.128,95.0481,95.0681,11378.0
2024-09-13 12:50:00,95.32,95.47,95.27,95.42,16938.0,95.118,95.2677,95.0681,95.2178,16938.0
2024-09-13 12:55:00,95.42,95.43,95.31,95.41,13839.0,95.2178,95.2278,95.108,95.2078,13839.0
2024-09-13 13:00:00,95.41,95.46,95.39,95.45,21943.0,95.2078,95.2577,95.1878,95.2477,21943.0
2024-09-13 13:05:00,95.45,95.63,95.43,95.63,9294.0,95.2477,95.4273,95.2278,95.4273,9294.0
2024-09-13 13:10:00,95.64,95.68,95.38,95.45,39079.0,95.4373,95.4772,95.1779,95.2477,39079.0
2024-09-13 13:15:00,95.44,95.51,95.42,95.47,34872.0,95.2377,95.3076,95.2178,95.2677,34872.0
2024-09-13 13:20:00,95.46,95.71,95.45,95.7,23877.0,95.2577,95.5072,95.2477,95.4972,23877.0
2024-09-13 13:25:00,95.71,95.95,95.69,95.9,12990.0,95.5072,95.7467,95.4872,95.6968,12990.0
2024-09-13 13:30:00,95.93,95.95,95.75,95.76,9585.0,95.7267,95.7467,95.5471,95.5571,9585.0
2024-09-13 13:35:00,95.76,95.96,95.72,95.93,11725.0,95.5571,95.7566,95.5171,95.7267,11725.0
2024-09-13 13:40:00,95.92,95.97,95.89,95.93,13781.0,95.7167,95.7666,95.6868,95.7267,13781.0
2024-09-13 13:45:00,95.93,95.95,95.79,95.82,11117.0,95.7267,95.7467,95.587,95.6169,11117.0
2024-09-13 13:50:00,95.83,95.91,95.82,95.83,7824.0,95.6269,95.7067,95.6169,95.6269,7824.0
2024-09-13 13:55:00,95.82,95.83,95.69,95.73,9951.0,95.6169,95.6269,95.4872,95.5271,9951.0
2024-09-13 14:00:00,95.72,95.72,95.44,95.51,16551.0,95.5171,95.5171,95.2377,95.3076,16551.0
2024-09-13 14:05:00,95.53,95.79,95.53,95.73,11770.0,95.3275,95.587,95.3275,95.5271,11770.0
2024-09-13 14:10:00,95.73,95.81,95.63,95.8,11748.0,95.5271,95.607,95.4273,95.597,11748.0
2024-09-13 14:15:00,95.78,95.83,95.75,95.79,15196.0,95.577,95.6269,95.5471,95.587,15196.0
2024-09-13 14:20:00,95.78,95.85,95.71,95.71,15381.0,95.577,95.6469,95.5072,95.5072,15381.0
2024-09-13 14:25:00,95.71,95.72,95.52,95.64,15187.0,95.5072,95.5171,95.3176,95.4373,15187.0
2024-09-13 14:30:00,95.63,95.7,95.56,95.68,12911.0,95.4273,95.4972,95.3575,95.4772,12911.0
2024-09-13 14:35:00,95.69,95.69,95.6,95.67,13186.0,95.4872,95.4872,95.3974,95.4672,13186.0
2024-09-13 14:40:00,95.67,95.73,95.6,95.65,14354.0,95.4672,95.5271,95.3974,95.4473,14354.0
2024-09-13 14:45:00,95.64,95.72,95.57,95.57,13715.0,95.4373,95.5171,95.3675,95.3675,13715.0
2024-09-13 14:50:00,95.56,95.56,95.43,95.49,13965.0,95.3575,95.3575,95.2278,95.2876,13965.0
2024-09-13 14:55:00,95.48,95.51,95.45,95.5,11865.0,95.2777,95.3076,95.2477,95.2976,11865.0
2024-09-13 15:00:00,95.51,95.51,95.35,95.35,16218.0,95.3076,95.3076,95.1479,95.1479,16218.0
2024-09-13 15:05:00,95.36,95.47,95.36,95.4,14806.0,95.1579,95.2677,95.1579,95.1978,14806.0
2024-09-13 15:10:00,95.4,95.43,95.29,95.3,20337.0,95.1978,95.2278,95.0881,95.098,20337.0
2024-09-13 15:15:00,95.3,95.38,95.24,95.27,19367.0,95.098,95.1779,95.0382,95.0681,19367.0
2024-09-13 15:20:00,95.29,95.29,95.1,95.12,17104.0,95.0881,95.0881,94.8985,94.9184,17104.0
2024-09-13 15:25:00,95.12,95.15,95.05,95.15,20793.0,94.9184,94.9484,94.8486,94.9484,20793.0
2024-09-13 15:30:00,95.13,95.18,95.08,95.09,28836.0,94.9284,94.9783,94.8785,94.8885,28836.0
2024-09-13 15:35:00,95.09,95.14,95.04,95.12,28677.0,94.8885,94.9384,94.8386,94.9184,28677.0
2024-09-13 15:40:00,95.12,95.14,94.98,95.14,40806.0,94.9184,94.9384,94.7787,94.9384,40806.0
2024-09-13 15:45:00,95.12,95.15,95.03,95.05,52178.0,94.9184,94.9484,94.8286,94.8486,52178.0
2024-09-13 15:50:00,95.06,95.31,95.03,95.31,90190.0,94.8585,95.108,94.8286,95.108,90190.0
2024-09-13 15:55:00,95.29,95.47,95.25,95.27,206136.0,95.0881,95.2677,95.0481,95.0681,206136.0
2024-09-16 09:30:00,95.71,96.55,95.47,95.82,27421.0,95.5072,96.3454,95.2677,95.6169,27421.0
2024-09-16 09:35:00,95.59,95.59,95.28,95.28,3158.0,95.3874,95.3874,95.0781,95.0781,3158.0
2024-09-16 09:40:00,95.5,95.5,95.06,95.23,4136.0,95.2976,95.2976,94.8585,95.0282,4136.0
2024-09-16 09:45:00,95.31,95.53,95.15,95.53,13409.0,95.108,95.3275,94.9484,95.3275,13409.0
2024-09-16 09:50:00,95.53,96.21,95.52,96.12,6976.0,95.3275,96.0061,95.3176,95.9163,6976.0
2024-09-16 09:55:00,96.2,96.2,95.79,95.88,7741.0,95.9961,95.9961,95.587,95.6768,7741.0
2024-09-16 10:00:00,95.93,96.08,95.68,95.84,9429.0,95.7267,95.8764,95.4772,95.6369,9429.0
2024-09-16 10:05:00,95.85,96.03,95.81,96.03,5423.0,95.6469,95.8265,95.607,95.8265,5423.0
2024-09-16 10:10:00,96.03,96.08,95.92,95.96,6065.0,95.8265,95.8764,95.7167,95.7566,6065.0
2024-09-16 10:15:00,95.92,96.07,95.88,96.04,1213.0,95.7167,95.8664,95.6768,95.8365,1213.0
2024-09-16 10:20:00,96.02,96.05,95.84,95.84,4838.0,95.8165,95.8464,95.6369,95.6369,4838.0
2024-09-16 10:25:00,95.79,95.84,95.48,95.58,5578.0,95.587,95.6369,95.2777,95.3774,5578.0
2024-09-16 10:30:00,95.57,95.59,95.29,95.4,8559.0,95.3675,95.3874,95.0881,95.1978,8559.0
2024-09-16 10:35:00,95.44,95.51,95.37,95.44,3046.0,95.2377,95.3076,95.1679,95.2377,3046.0
2024-09-16 10:40:00,95.45,95.63,95.44,95.57,5080.0,95.2477,95.4273,95.2377,95.3675,5080.0
2024-09-16 10:45:00,95.53,95.57,95.4,95.48,7811.0,95.3275,95.3675,95.1978,95.2777,7811.0
2024-09-16 10:50:00,95.44,95.51,95.28,95.28,3022.0,95.2377,95.3076,95.0781,95.0781,3022.0
2024-09-16 10:55:00,95.19,95.29,95.16,95.28,1453.0,94.9883,95.0881,94.9583,95.0781,1453.0
2024-09-16 11:00:00,95.2,95.28,95.12,95.12,4398.0,94.9982,95.0781,94.9184,94.9184,4398.0
2024-09-16 11:05:00,95.11,95.17,95.04,95.08,3587.0,94.9084,94.9683,94.8386,94.8785,3587.0
2024-09-16 11:10:00,95.12,95.12,94.92,94.99,3952.0,94.9184,94.9184,94.7188,94.7887,3952.0
2024-09-16 11:15:00,94.9,94.9,94.41,94.5,21116.0,94.6989,94.6989,94.2099,94.2997,21116.0
2024-09-16 11:20:00,94.45,94.57,94.39,94.47,15313.0,94.2498,94.3696,94.19,94.2698,15313.0
2024-09-16 11:25:00,94.43,94.5,94.22,94.22,6762.0,94.2299,94.2997,94.0203,94.0203,6762.0
2024-09-16 11:30:00,94.23,94.34,94.13,94.34,33754.0,94.0303,94.1401,93.9305,94.1401,33754.0
2024-09-16 11:35:00,94.36,94.4,94.28,94.4,15575.0,94.16,94.1999,94.0802,94.1999,15575.0
2024-09-16 11:40:00,94.38,94.52,94.34,94.48,4904.0,94.18,94.3197,94.1401,94.2798,4904.0
2024-09-16 11:45:00,94.47,94.63,94.41,94.6,16196.0,94.2698,94.4295,94.2099,94.3995,16196.0
2024-09-16 11:50:00,94.59,94.67,94.55,94.65,13560.0,94.3895,94.4694,94.3496,94.4494,13560.0
2024-09-16 11:55:00,94.66,94.72,94.63,94.67,4949.0,94.4594,94.5193,94.4295,94.4694,4949.0
2024-09-16 12:00:00,94.67,94.79,94.65,94.7,5559.0,94.4694,94.5891,94.4494,94.4993,5559.0
2024-09-16 12:05:00,94.68,94.72,94.61,94.71,4331.0,94.4793,94.5193,94.4095,94.5093,4331.0
2024-09-16 12:10:00,94.71,94.76,94.53,94.64,6275.0,94.5093,94.5592,94.3297,94.4394,6275.0
2024-09-16 12:15:00,94.64,94.65,94.54,94.6,8472.0,94.4394,94.4494,94.3396,94.3995,8472.0
2024-09-16 12:20:00,94.6,94.69,94.54,94.63,5715.0,94.3995,94.4893,94.3396,94.4295,5715.0
2024-09-16 12:25:00,94.64,94.88,94.64,94.83,4111.0,94.4394,94.6789,94.4394,94.629,4111.0
2024-09-16 12:30:00,94.89,94.93,94.79,94.85,3303.0,94.6889,94.7288,94.5891,94.649,3303.0
2024-09-16 12:35:00,94.83,94.89,94.83,94.89,2323.0,94.629,94.6889,94.629,94.6889,2323.0
2024-09-16 12:40:00,94.85,94.9,94.83,94.83,3635.0,94.649,94.6989,94.629,94.629,3635.0
2024-09-16 12:45:00,94.81,94.88,94.76,94.78,5235.0,94.6091,94.6789,94.5592,94.5791,5235.0
2024-09-16 12:50:00,94.8,94.81,94.74,94.75,6172.0,94.5991,94.6091,94.5392,94.5492,6172.0
2024-09-16 12:55:00,94.75,94.8,94.71,94.72,6501.0,94.5492,94.5991,94.5093,94.5193,6501.0
2024-09-16 13:00:00,94.7,94.79,94.7,94.77,14730.0,94.4993,94.5891,94.4993,94.5692,14730.0
2024-09-16 13:05:00,94.78,94.91,94.77,94.91,5249.0,94.5791,94.7089,94.5692,94.7089,5249.0
2024-09-16 13:10:00,94.91,94.95,94.86,94.91,6146.0,94.7089,94.7488,94.659,94.7089,6146.0
2024-09-16 13:15:00,94.9,95.1,94.89,95.06,7175.0,94.6989,94.8985,94.6889,94.8585,7175.0
2024-09-16 13:20:00,95.05,95.06,94.95,95.04,5825.0,94.8486,94.8585,94.7488,94.8386,5825.0
2024-09-16 13:25:00,95.07,95.08,94.95,94.97,8086.0,94.8685,94.8785,94.7488,94.7687,8086.0
2024-09-16 13:30:00,94.98,94.99,94.92,94.96,3589.0,94.7787,94.7887,94.7188,94.7588,3589.0
2024-09-16 13:35:00,94.97,95.14,94.93,95.14,7231.0,94.7687,94.9384,94.7288,94.9384,7231.0
2024-09-16 13:40:00,95.15,95.19,95.09,95.17,3827.0,94.9484,94.9883,94.8885,94.9683,3827.0
2024-09-16 13:45:00,95.19,95.25,95.16,95.18,10296.0,94.9883,95.0481,94.9583,94.9783,10296.0
2024-09-16 13:50:00,95.2,95.28,95.15,95.26,5800.0,94.9982,95.0781,94.9484,95.0581,5800.0
2024-09-16 13:55:00,95.23,95.25,95.15,95.15,8680.0,95.0282,95.0481,94.9484,94.9484,8680.0
2024-09-16 14:00:00,95.15,95.23,95.14,95.16,6461.0,94.9484,95.0282,94.9384,94.9583,6461.0
2024-09-16 14:05:00,95.16,95.16,95.11,95.13,4346.0,94.9583,94.9583,94.9084,94.9284,4346.0
2024-09-16 14:10:00,95.15,95.2,95.09,95.13,7147.0,94.9484,94.9982,94.8885,94.9284,7147.0
2024-09-16 14:15:00,95.19,95.19,95.05,95.12,3985.0,94.9883,94.9883,94.8486,94.9184,3985.0
2024-09-16 14:20:00,95.12,95.2,95.09,95.13,3955.0,94.9184,94.9982,94.8885,94.9284,3955.0
2024-09-16 14:25:00,95.16,95.18,95.11,95.12,6121.0,94.9583,94.9783,94.9084,94.9184,6121.0
2024-09-16 14:30:00,95.14,95.24,95.14,95.18,4639.0,94.9384,95.0382,94.9384,94.9783,4639.0
2024-09-16 14:35:00,95.18,95.2,94.91,94.98,7280.0,94.9783,94.9982,94.7089,94.7787,7280.0
2024-09-16 14:40:00,94.96,94.98,94.92,94.92,3134.0,94.7588,94.7787,94.7188,94.7188,3134.0
2024-09-16 14:45:00,94.94,95.07,94.93,95.06,34726.0,94.7388,94.8685,94.7288,94.8585,34726.0
2024-09-16 14:50:00,95.11,95.12,95.07,95.12,1706.0,94.9084,94.9184,94.8685,94.9184,1706.0
2024-09-16 14:55:00,95.12,95.23,95.11,95.22,5686.0,94.9184,95.0282,94.9084,95.0182,5686.0
2024-09-16 15:00:00,95.21,95.24,95.06,95.06,6457.0,95.0082,95.0382,94.8585,94.8585,6457.0
2024-09-16 15:05:00,95.05,95.07,94.98,95.02,4527.0,94.8486,94.8685,94.7787,94.8186,4527.0
2024-09-16 15:10:00,95.01,95.02,94.95,94.95,5751.0,94.8086,94.8186,94.7488,94.7488,5751.0
2024-09-16 15:15:00,94.93,94.93,94.85,94.89,8185.0,94.7288,94.7288,94.649,94.6889,8185.0
2024-09-16 15:20:00,94.87,94.88,94.8,94.86,3587.0,94.6689,94.6789,94.5991,94.659,3587.0
2024-09-16 15:25:00,94.88,94.97,94.88,94.94,2358.0,94.6789,94.7687,94.6789,94.7388,2358.0
2024-09-16 15:30:00,94.94,95.04,94.94,95.02,7126.0,94.7388,94.8386,94.7388,94.8186,7126.0
2024-09-16 15:35:00,95.01,95.11,94.94,95.11,6336.0,94.8086,94.9084,94.7388,94.9084,6336.0
2024-09-16 15:40:00,95.08,95.16,95.08,95.16,10916.0,94.8785,94.9583,94.8785,94.9583,10916.0
2024-09-16 15:45:00,95.14,95.15,95.02,95.03,15077.0,94.9384,94.9484,94.8186,94.8286,15077.0
2024-09-16 15:50:00,95.04,95.29,95.01,95.25,41693.0,94.8386,95.0881,94.8086,95.0481,41693.0
2024-09-16 15:55:00,95.23,95.25,95.07,95.14,126230.0,95.0282,95.0481,94.8685,94.9384,126230.0
2024-09-17 09:30:00,95.24,95.26,94.83,94.83,17099.0,95.0382,95.0581,94.629,94.629,17099.0
2024-09-17 09:35:00,94.99,95.18,94.72,94.8,1514.0,94.7887,94.9783,94.5193,94.5991,1514.0
2024-09-17 09:40:00,94.73,94.73,94.55,94.62,2155.0,94.5292,94.5292,94.3496,94.4195,2155.0
2024-09-17 09:45:00,94.69,94.69,94.45,94.68,6015.0,94.4893,94.4893,94.2498,94.4793,6015.0
2024-09-17 09:50:00,94.65,94.7,94.48,94.53,1700.0,94.4494,94.4993,94.2798,94.3297,1700.0
2024-09-17 09:55:00,94.53,94.64,94.33,94.41,5076.0,94.3297,94.4394,94.1301,94.2099,5076.0
2024-09-17 10:00:00,94.41,94.64,94.36,94.63,4188.0,94.2099,94.4394,94.16,94.4295,4188.0
2024-09-17 10:05:00,94.64,95.02,94.62,94.95,4859.0,94.4394,94.8186,94.4195,94.7488,4859.0
2024-09-17 10:10:00,94.94,95.05,94.81,94.9,17014.0,94.7388,94.8486,94.6091,94.6989,17014.0
2024-09-17 10:15:00,94.85,94.99,94.8,94.86,39403.0,94.649,94.7887,94.5991,94.659,39403.0
2024-09-17 10:20:00,94.86,94.89,94.7,94.84,14321.0,94.659,94.6889,94.4993,94.639,14321.0
2024-09-17 10:25:00,94.79,94.8,94.58,94.7,8907.0,94.5891,94.5991,94.3796,94.4993,8907.0
2024-09-17 10:30:00,94.7,94.91,94.63,94.7,9379.0,94.4993,94.7089,94.4295,94.4993,9379.0
2024-09-17 10:35:00,94.7,94.86,94.53,94.71,5904.0,94.4993,94.659,94.3297,94.5093,5904.0
2024-09-17 10:40:00,94.73,94.91,94.71,94.88,9657.0,94.5292,94.7089,94.5093,94.6789,9657.0
2024-09-17 10:45:00,94.91,95.02,94.84,94.84,15269.0,94.7089,94.8186,94.639,94.639,15269.0
2024-09-17 10:50:00,94.83,94.85,94.64,94.64,6565.0,94.629,94.649,94.4394,94.4394,6565.0
2024-09-17 10:55:00,94.65,94.67,94.48,94.64,3440.0,94.4494,94.4694,94.2798,94.4394,3440.0
2024-09-17 11:00:00,94.64,94.86,94.64,94.65,4552.0,94.4394,94.659,94.4394,94.4494,4552.0
2024-09-17 11:05:00,94.76,94.76,94.66,94.68,3965.0,94.5592,94.5592,94.4594,94.4793,3965.0
2024-09-17 11:10:00,94.65,94.67,94.53,94.55,4231.0,94.4494,94.4694,94.3297,94.3496,4231.0
2024-09-17 11:15:00,94.54,94.64,94.53,94.6,5239.0,94.3396,94.4394,94.3297,94.3995,5239.0
2024-09-17 11:20:00,94.57,94.57,94.45,94.54,9792.0,94.3696,94.3696,94.2498,94.3396,9792.0
2024-09-17 11:25:00,94.53,94.56,94.47,94.56,4415.0,94.3297,94.3596,94.2698,94.3596,4415.0
2024-09-17 11:30:00,94.57,94.67,94.54,94.67,1621.0,94.3696,94.4694,94.3396,94.4694,1621.0
2024-09-17 11:35:00,94.71,94.79,94.7,94.76,2249.0,94.5093,94.5891,94.4993,94.5592,2249.0
2024-09-17 11:40:00,94.75,94.76,94.65,94.65,3856.0,94.5492,94.5592,94.4494,94.4494,3856.0
2024-09-17 11:45:00,94.65,94.65,94.53,94.53,7643.0,94.4494,94.4494,94.3297,94.3297,7643.0
2024-09-17 11:50:00,94.52,94.52,94.38,94.38,7950.0,94.3197,94.3197,94.18,94.18,7950.0
2024-09-17 11:55:00,94.39,94.42,94.33,94.37,6839.0,94.19,94.2199,94.1301,94.17,6839.0
2024-09-17 12:00:00,94.35,94.45,94.33,94.38,3452.0,94.15,94.2498,94.1301,94.18,3452.0
2024-09-17 12:05:00,94.38,94.39,94.26,94.26,2691.0,94.18,94.19,94.0602,94.0602,2691.0
2024-09-17 12:10:00,94.26,94.27,94.18,94.27,7344.0,94.0602,94.0702,93.9804,94.0702,7344.0
2024-09-17 12:15:00,94.24,94.26,94.16,94.17,10218.0,94.0403,94.0602,93.9604,93.9704,10218.0
2024-09-17 12:20:00,94.16,94.25,93.96,94.02,9595.0,93.9604,94.0503,93.7609,93.8207,9595.0
2024-09-17 12:25:00,94.03,94.16,93.94,94.14,5861.0,93.8307,93.9604,93.7409,93.9405,5861.0
2024-09-17 12:30:00,94.13,94.16,93.99,94.08,6851.0,93.9305,93.9604,93.7908,93.8806,6851.0
2024-09-17 12:35:00,94.12,94.12,93.94,93.99,4303.0,93.9205,93.9205,93.7409,93.7908,4303.0
2024-09-17 12:40:00,93.98,94.0,93.78,93.88,6480.0,93.7808,93.8008,93.5813,93.681,6480.0
2024-09-17 12:45:00,93.88,93.93,93.51,93.57,11240.0,93.681,93.7309,93.3118,93.3717,11240.0
2024-09-17 12:50:00,93.59,93.8,93.52,93.8,6371.0,93.3917,93.6012,93.3218,93.6012,6371.0
2024-09-17 12:55:00,93.8,93.93,93.68,93.74,4383.0,93.6012,93.7309,93.4815,93.5413,4383.0
2024-09-17 13:00:00,93.82,93.88,93.8,93.85,1955.0,93.6212,93.681,93.6012,93.6511,1955.0
2024-09-17 13:05:00,93.83,93.88,93.72,93.83,5186.0,93.6311,93.681,93.5214,93.6311,5186.0
2024-09-17 13:10:00,93.83,93.98,93.75,93.98,6404.0,93.6311,93.7808,93.5513,93.7808,6404.0
2024-09-17 13:15:00,94.0,94.28,93.95,94.28,6041.0,93.8008,94.0802,93.7509,94.0802,6041.0
2024-09-17 13:20:00,94.3,94.36,94.29,94.36,6359.0,94.1002,94.16,94.0902,94.16,6359.0
2024-09-17 13:25:00,94.38,94.38,94.3,94.31,2257.0,94.18,94.18,94.1002,94.1101,2257.0
2024-09-17 13:30:00,94.28,94.42,94.24,94.34,3700.0,94.0802,94.2199,94.0403,94.1401,3700.0
2024-09-17 13:35:00,94.37,94.43,94.35,94.39,3539.0,94.17,94.2299,94.15,94.19,3539.0
2024-09-17 13:40:00,94.36,94.37,94.22,94.33,5596.0,94.16,94.17,94.0203,94.1301,5596.0
2024-09-17 13:45:00,94.28,94.4,94.17,94.4,4725.0,94.0802,94.1999,93.9704,94.1999,4725.0
2024-09-17 13:50:00,94.34,94.48,94.34,94.43,6314.0,94.1401,94.2798,94.1401,94.2299,6314.0
2024-09-17 13:55:00,94.43,94.44,94.37,94.44,3948.0,94.2299,94.2399,94.17,94.2399,3948.0
2024-09-17 14:00:00,94.39,94.53,94.39,94.52,3540.0,94.19,94.3297,94.19,94.3197,3540.0
2024-09-17 14:05:00,94.51,94.58,94.5,94.56,5820.0,94.3097,94.3796,94.2997,94.3596,5820.0
2024-09-17 14:10:00,94.54,94.54,94.3,94.3,5766.0,94.3396,94.3396,94.1002,94.1002,5766.0
2024-09-17 14:15:00,94.34,94.38,94.24,94.28,5649.0,94.1401,94.18,94.0403,94.0802,5649.0
2024-09-17 14:20:00,94.31,94.33,94.22,94.26,8255.0,94.1101,94.1301,94.0203,94.0602,8255.0
2024-09-17 14:25:00,94.29,94.35,94.25,94.31,7699.0,94.0902,94.15,94.0503,94.1101,7699.0
2024-09-17 14:30:00,94.29,94.4,94.21,94.35,6309.0,94.0902,94.1999,94.0103,94.15,6309.0
2024-09-17 14:35:00,94.36,94.38,94.3,94.36,2811.0,94.16,94.18,94.1002,94.16,2811.0
2024-09-17 14:40:00,94.34,94.42,94.31,94.33,6283.0,94.1401,94.2199,94.1101,94.1301,6283.0
2024-09-17 14:45:00,94.33,94.36,94.08,94.19,8343.0,94.1301,94.16,93.8806,93.9904,8343.0
2024-09-17 14:50:00,94.15,94.19,94.09,94.17,7643.0,93.9505,93.9904,93.8906,93.9704,7643.0
2024-09-17 14:55:00,94.21,94.24,94.12,94.18,6536.0,94.0103,94.0403,93.9205,93.9804,6536.0
2024-09-17 15:00:00,94.19,94.29,94.13,94.24,4827.0,93.9904,94.0902,93.9305,94.0403,4827.0
2024-09-17 15:05:00,94.19,94.23,94.11,94.21,10612.0,93.9904,94.0303,93.9106,94.0103,10612.0
2024-09-17 15:10:00,94.17,94.33,94.17,94.28,6925.0,93.9704,94.1301,93.9704,94.0802,6925.0
2024-09-17 15:15:00,94.26,94.3,94.13,94.19,8788.0,94.0602,94.1002,93.9305,93.9904,8788.0
2024-09-17 15:20:00,94.23,94.23,94.09,94.13,5864.0,94.0303,94.0303,93.8906,93.9305,5864.0
2024-09-17 15:25:00,94.15,94.3,94.15,94.3,6648.0,93.9505,94.1002,93.9505,94.1002,6648.0
2024-09-17 15:30:00,94.27,94.31,94.21,94.27,8267.0,94.0702,94.1101,94.0103,94.0702,8267.0
2024-09-17 15:35:00,94.29,94.36,94.13,94.34,12627.0,94.0902,94.16,93.9305,94.1401,12627.0
2024-09-17 15:40:00,94.36,94.43,94.17,94.22,17311.0,94.16,94.2299,93.9704,94.0203,17311.0
2024-09-17 15:45:00,94.27,94.35,94.27,94.3,14206.0,94.0702,94.15,94.0702,94.1002,14206.0
2024-09-17 15:50:00,94.32,94.45,94.24,94.43,35199.0,94.1201,94.2498,94.0403,94.2299,35199.0
2024-09-17 15:55:00,94.42,94.64,94.37,94.59,110284.0,94.2199,94.4394,94.17,94.3895,110284.0
2024-09-18 09:30:00,94.94,95.07,94.5,94.76,12041.0,94.7388,94.8685,94.2997,94.5592,12041.0
2024-09-18 09:35:00,94.58,95.07,94.57,95.06,3906.0,94.3796,94.8685,94.3696,94.8585,3906.0
2024-09-18 09:40:00,95.08,95.35,94.9,95.32,19889.0,94.8785,95.1479,94.6989,95.118,19889.0
2024-09-18 09:45:00,95.36,95.36,95.13,95.22,7201.0,95.1579,95.1579,94.9284,95.0182,7201.0
2024-09-18 09:50:00,95.22,95.22,94.92,95.05,4621.0,95.0182,95.0182,94.7188,94.8486,4621.0
2024-09-18 09:55:00,94.91,95.02,94.88,94.95,3697.0,94.7089,94.8186,94.6789,94.7488,3697.0
2024-09-18 10:00:00,94.88,95.13,94.79,94.94,11175.0,94.6789,94.9284,94.5891,94.7388,11175.0
2024-09-18 10:05:00,94.87,94.99,94.82,94.99,4123.0,94.6689,94.7887,94.619,94.7887,4123.0
2024-09-18 10:10:00,94.99,95.03,94.83,94.97,4653.0,94.7887,94.8286,94.629,94.7687,4653.0
2024-09-18 10:15:00,95.02,95.15,94.97,95.04,5122.0,94.8186,94.9484,94.7687,94.8386,5122.0
2024-09-18 10:20:00,95.04,95.14,95.01,95.1,8267.0,94.8386,94.9384,94.8086,94.8985,8267.0
2024-09-18 10:25:00,95.1,95.38,95.05,95.34,8105.0,94.8985,95.1779,94.8486,95.1379,8105.0
2024-09-18 10:30:00,95.27,95.27,94.86,94.87,3058.0,95.0681,95.0681,94.659,94.6689,3058.0
2024-09-18 10:35:00,94.91,95.09,94.84,95.03,6799.0,94.7089,94.8885,94.639,94.8286,6799.0
2024-09-18 10:40:00,94.99,95.11,94.97,95.02,11466.0,94.7887,94.9084,94.7687,94.8186,11466.0
2024-09-18 10:45:00,95.06,95.13,94.96,95.09,5530.0,94.8585,94.9284,94.7588,94.8885,5530.0
2024-09-18 10:50:00,95.06,95.06,94.95,94.97,4571.0,94.8585,94.8585,94.7488,94.7687,4571.0
2024-09-18 10:55:00,94.98,95.09,94.98,95.04,4828.0,94.7787,94.8885,94.7787,94.8386,4828.0
2024-09-18 11:00:00,95.09,95.12,94.97,95.03,14713.0,94.8885,94.9184,94.7687,94.8286,14713.0
2024-09-18 11:05:00,95.04,95.04,94.82,94.86,2681.0,94.8386,94.8386,94.619,94.659,2681.0
2024-09-18 11:10:00,94.84,94.89,94.77,94.87,3799.0,94.639,94.6889,94.5692,94.6689,3799.0
2024-09-18 11:15:00,94.87,94.89,94.8,94.89,1848.0,94.6689,94.6889,94.5991,94.6889,1848.0
2024-09-18 11:20:00,94.88,94.9,94.72,94.73,7807.0,94.6789,94.6989,94.5193,94.5292,7807.0
2024-09-18 11:25:00,94.75,94.92,94.73,94.89,8991.0,94.5492,94.7188,94.5292,94.6889,8991.0
2024-09-18 11:30:00,94.86,94.86,94.8,94.81,2282.0,94.659,94.659,94.5991,94.6091,2282.0
2024-09-18 11:35:00,94.84,94.86,94.75,94.75,3036.0,94.639,94.659,94.5492,94.5492,3036.0
2024-09-18 11:40:00,94.76,94.76,94.67,94.71,2632.0,94.5592,94.5592,94.4694,94.5093,2632.0
2024-09-18 11:45:00,94.7,94.71,94.52,94.56,6958.0,94.4993,94.5093,94.3197,94.3596,6958.0
2024-09-18 11:50:00,94.56,94.65,94.5,94.52,2384.0,94.3596,94.4494,94.2997,94.3197,2384.0
2024-09-18 11:55:00,94.51,94.52,94.41,94.45,9001.0,94.3097,94.3197,94.2099,94.2498,9001.0
2024-09-18 12:00:00,94.34,94.45,94.26,94.28,7620.0,94.1401,94.2498,94.0602,94.0802,7620.0
2024-09-18 12:05:00,94.28,94.45,94.27,94.45,4429.0,94.0802,94.2498,94.0702,94.2498,4429.0
2024-09-18 12:10:00,94.45,94.7,94.43,94.7,4798.0,94.2498,94.4993,94.2299,94.4993,4798.0
2024-09-18 12:15:00,94.7,94.82,94.7,94.82,2553.0,94.4993,94.619,94.4993,94.619,2553.0
2024-09-18 12:20:00,94.78,94.82,94.7,94.7,3520.0,94.5791,94.619,94.4993,94.4993,3520.0
2024-09-18 12:25:00,94.69,94.75,94.69,94.72,4472.0,94.4893,94.5492,94.4893,94.5193,4472.0
2024-09-18 12:30:00,94.71,94.83,94.71,94.79,1310.0,94.5093,94.629,94.5093,94.5891,1310.0
2024-09-18 12:35:00,94.81,94.93,94.81,94.93,6827.0,94.6091,94.7288,94.6091,94.7288,6827.0
2024-09-18 12:40:00,94.94,94.94,94.88,94.92,3482.0,94.7388,94.7388,94.6789,94.7188,3482.0
2024-09-18 12:45:00,94.93,95.0,94.92,94.95,5306.0,94.7288,94.7987,94.7188,94.7488,5306.0
2024-09-18 12:50:00,94.95,95.05,94.95,95.05,27105.0,94.7488,94.8486,94.7488,94.8486,27105.0
2024-09-18 12:55:00,95.07,95.08,94.88,94.92,3503.0,94.8685,94.8785,94.6789,94.7188,3503.0
2024-09-18 13:00:00,94.92,95.02,94.92,95.0,3357.0,94.7188,94.8186,94.7188,94.7987,3357.0
2024-09-18 13:05:00,95.0,95.0,94.89,94.91,2587.0,94.7987,94.7987,94.6889,94.7089,2587.0
2024-09-18 13:10:00,94.89,94.92,94.86,94.87,1112.0,94.6889,94.7188,94.659,94.6689,1112.0
2024-09-18 13:15:00,94.84,94.88,94.82,94.88,1779.0,94.639,94.6789,94.619,94.6789,1779.0
2024-09-18 13:20:00,94.87,94.89,94.75,94.78,2563.0,94.6689,94.6889,94.5492,94.5791,2563.0
2024-09-18 13:25:00,94.8,94.91,94.8,94.9,2803.0,94.5991,94.7089,94.5991,94.6989,2803.0
2024-09-18 13:30:00,94.92,94.97,94.9,94.97,7315.0,94.7188,94.7687,94.6989,94.7687,7315.0
2024-09-18 13:35:00,94.97,95.06,94.76,94.85,4114.0,94.7687,94.8585,94.5592,94.649,4114.0
2024-09-18 13:40:00,94.87,94.9,94.84,94.9,1600.0,94.6689,94.6989,94.639,94.6989,1600.0
2024-09-18 13:45:00,94.96,94.98,94.86,94.87,2566.0,94.7588,94.7787,94.659,94.6689,2566.0
2024-09-18 13:50:00,94.84,94.88,94.79,94.81,1900.0,94.639,94.6789,94.5891,94.6091,1900.0
2024-09-18 13:55:00,94.77,94.8,94.73,94.74,2104.0,94.5692,94.5991,94.5292,94.5392,2104.0
2024-09-18 14:00:00,94.66,95.96,94.66,95.26,22049.0,94.4594,95.7566,94.4594,95.0581,22049.0
2024-09-18 14:05:00,95.32,95.58,95.24,95.52,29233.0,95.118,95.3774,95.0382,95.3176,29233.0
2024-09-18 14:10:00,95.41,95.42,94.82,95.06,7508.0,95.2078,95.2178,94.619,94.8585,7508.0
2024-09-18 14:15:00,95.06,95.39,95.06,95.34,9514.0,94.8585,95.1878,94.8585,95.1379,9514.0
2024-09-18 14:20:00,95.37,95.45,95.21,95.38,5036.0,95.1679,95.2477,95.0082,95.1779,5036.0
2024-09-18 14:25:00,95.39,95.53,95.19,95.48,4741.0,95.1878,95.3275,94.9883,95.2777,4741.0
2024-09-18 14:30:00,95.52,95.54,95.38,95.54,10776.0,95.3176,95.3375,95.1779,95.3375,10776.0
2024-09-18 14:35:00,95.52,95.52,95.04,95.48,5037.0,95.3176,95.3176,94.8386,95.2777,5037.0
2024-09-18 14:40:00,95.48,95.56,94.84,94.84,9081.0,95.2777,95.3575,94.639,94.639,9081.0
2024-09-18 14:45:00,94.94,95.22,94.83,95.07,7684.0,94.7388,95.0182,94.629,94.8685,7684.0
2024-09-18 14:50:00,95.05,95.3,95.05,95.1,10560.0,94.8486,95.098,94.8486,94.8985,10560.0
2024-09-18 14:55:00,95.07,95.28,94.84,94.92,8087.0,94.8685,95.0781,94.639,94.7188,8087.0
2024-09-18 15:00:00,94.9,94.98,94.64,94.83,5430.0,94.6989,94.7787,94.4394,94.629,5430.0
2024-09-18 15:05:00,94.81,94.83,94.59,94.62,6064.0,94.6091,94.629,94.3895,94.4195,6064.0
2024-09-18 15:10:00,94.56,95.3,94.56,95.14,7430.0,94.3596,95.098,94.3596,94.9384,7430.0
2024-09-18 15:15:00,95.14,95.16,94.88,94.97,6494.0,94.9384,94.9583,94.6789,94.7687,6494.0
2024-09-18 15:20:00,95.01,95.09,94.59,94.99,7324.0,94.8086,94.8885,94.3895,94.7887,7324.0
2024-09-18 15:25:00,95.03,95.3,94.88,95.05,12278.0,94.8286,95.098,94.6789,94.8486,12278.0
2024-09-18 15:30:00,95.09,95.21,94.83,94.96,91476.0,94.8885,95.0082,94.629,94.7588,91476.0
2024-09-18 15:35:00,94.95,95.12,94.91,95.05,19787.0,94.7488,94.9184,94.7089,94.8486,19787.0
2024-09-18 15:40:00,95.07,95.14,94.8,94.8,15334.0,94.8685,94.9384,94.5991,94.5991,15334.0
2024-09-18 15:45:00,94.77,95.03,94.76,94.82,13559.0,94.5692,94.8286,94.5592,94.619,13559.0
2024-09-18 15:50:00,94.83,95.08,94.76,94.85,21020.0,94.629,94.8785,94.5592,94.649,21020.0
2024-09-18 15:55:00,94.87,94.92,94.62,94.7,57081.0,94.6689,94.7188,94.4195,94.4993,57081.0
2024-09-19 09:30:00,96.94,97.17,96.24,96.63,48661.0,96.7346,96.9641,96.036,96.4252,48661.0
2024-09-19 09:35:00,96.44,96.81,96.32,96.5,3622.0,96.2356,96.6048,96.1159,96.2955,3622.0
2024-09-19 09:40:00,96.39,96.47,95.67,95.67,13987.0,96.1857,96.2656,95.4672,95.4672,13987.0
2024-09-19 09:45:00,95.73,95.82,95.45,95.82,48677.0,95.5271,95.6169,95.2477,95.6169,48677.0
2024-09-19 09:50:00,95.82,95.94,95.46,95.81,11230.0,95.6169,95.7367,95.2577,95.607,11230.0
2024-09-19 09:55:00,95.91,96.33,95.87,96.26,7359.0,95.7067,96.1258,95.6668,96.056,7359.0
2024-09-19 10:00:00,96.2,96.33,95.96,96.13,10171.0,95.9961,96.1258,95.7566,95.9263,10171.0
2024-09-19 10:05:00,96.13,96.23,95.98,96.08,5697.0,95.9263,96.0261,95.7766,95.8764,5697.0
2024-09-19 10:10:00,96.07,96.48,96.01,96.35,9896.0,95.8664,96.2755,95.8065,96.1458,9896.0
2024-09-19 10:15:00,96.36,96.53,96.24,96.53,5521.0,96.1558,96.3254,96.036,96.3254,5521.0
2024-09-19 10:20:00,96.6,96.6,96.18,96.24,3451.0,96.3953,96.3953,95.9762,96.036,3451.0
2024-09-19 10:25:00,96.24,96.46,96.19,96.39,7230.0,96.036,96.2556,95.9861,96.1857,7230.0
2024-09-19 10:30:00,96.43,96.64,96.43,96.55,8488.0,96.2256,96.4352,96.2256,96.3454,8488.0
2024-09-19 10:35:00,96.55,96.59,96.29,96.43,6697.0,96.3454,96.3853,96.0859,96.2256,6697.0
2024-09-19 10:40:00,96.38,96.38,95.95,96.0,6424.0,96.1757,96.1757,95.7467,95.7965,6424.0
2024-09-19 10:45:00,96.02,96.02,95.66,95.9,7589.0,95.8165,95.8165,95.4573,95.6968,7589.0
2024-09-19 10:50:00,95.97,96.13,95.86,96.11,12069.0,95.7666,95.9263,95.6568,95.9063,12069.0
2024-09-19 10:55:00,96.01,96.32,96.01,96.17,11185.0,95.8065,96.1159,95.8065,95.9662,11185.0
2024-09-19 11:00:00,96.19,96.52,96.15,96.49,6772.0,95.9861,96.3154,95.9462,96.2855,6772.0
2024-09-19 11:05:00,96.39,96.4,96.03,96.23,14227.0,96.1857,96.1957,95.8265,96.0261,14227.0
2024-09-19 11:10:00,96.3,96.38,96.26,96.34,3484.0,96.0959,96.1757,96.056,96.1358,3484.0
2024-09-19 11:15:00,96.37,96.57,96.37,96.48,4575.0,96.1658,96.3653,96.1658,96.2755,4575.0
2024-09-19 11:20:00,96.45,96.51,96.35,96.51,4332.0,96.2456,96.3055,96.1458,96.3055,4332.0
2024-09-19 11:25:00,96.45,96.48,96.39,96.39,4395.0,96.2456,96.2755,96.1857,96.1857,4395.0
2024-09-19 11:30:00,96.42,96.55,96.31,96.38,6477.0,96.2157,96.3454,96.1059,96.1757,6477.0
2024-09-19 11:35:00,96.41,96.45,96.26,96.26,4879.0,96.2057,96.2456,96.056,96.056,4879.0
2024-09-19 11:40:00,96.31,96.42,96.25,96.34,7343.0,96.1059,96.2157,96.046,96.1358,7343.0
2024-09-19 11:45:00,96.36,96.49,96.34,96.47,10172.0,96.1558,96.2855,96.1358,96.2656,10172.0
2024-09-19 11:50:00,96.51,96.51,96.3,96.39,3588.0,96.3055,96.3055,96.0959,96.1857,3588.0
2024-09-19 11:55:00,96.37,96.37,96.24,96.29,3550.0,96.1658,96.1658,96.036,96.0859,3550.0
2024-09-19 12:00:00,96.3,96.51,96.29,96.51,6684.0,96.0959,96.3055,96.0859,96.3055,6684.0
2024-09-19 12:05:00,96.51,96.6,96.47,96.59,3128.0,96.3055,96.3953,96.2656,96.3853,3128.0
2024-09-19 12:10:00,96.56,96.57,96.46,96.49,3841.0,96.3554,96.3653,96.2556,96.2855,3841.0
2024-09-19 12:15:00,96.51,96.78,96.51,96.67,3949.0,96.3055,96.5749,96.3055,96.4651,3949.0
2024-09-19 12:20:00,96.68,96.73,96.62,96.65,4253.0,96.4751,96.525,96.4152,96.4452,4253.0
2024-09-19 12:25:00,96.69,96.75,96.68,96.72,2800.0,96.4851,96.545,96.4751,96.515,2800.0
2024-09-19 12:30:00,96.74,96.85,96.68,96.68,3972.0,96.535,96.6447,96.4751,96.4751,3972.0
2024-09-19 12:35:00,96.7,96.71,96.64,96.71,1645.0,96.4951,96.505,96.4352,96.505,1645.0
2024-09-19 12:40:00,96.73,96.77,96.69,96.75,6957.0,96.525,96.5649,96.4851,96.545,6957.0
2024-09-19 12:45:00,96.73,96.79,96.7,96.75,3765.0,96.525,96.5849,96.4951,96.545,3765.0
2024-09-19 12:50:00,96.76,96.83,96.73,96.83,2631.0,96.5549,96.6248,96.525,96.6248,2631.0
2024-09-19 12:55:00,96.84,96.86,96.72,96.82,15367.0,96.6348,96.6547,96.515,96.6148,15367.0
2024-09-19 13:00:00,96.84,96.9,96.78,96.79,11301.0,96.6348,96.6946,96.5749,96.5849,11301.0
2024-09-19 13:05:00,96.79,96.93,96.78,96.92,4885.0,96.5849,96.7246,96.5749,96.7146,4885.0
2024-09-19 13:10:00,96.91,96.91,96.71,96.72,9537.0,96.7046,96.7046,96.505,96.515,9537.0
2024-09-19 13:15:00,96.72,96.81,96.66,96.73,13437.0,96.515,96.6048,96.4552,96.525,13437.0
2024-09-19 13:20:00,96.73,96.84,96.69,96.69,4872.0,96.525,96.6348,96.4851,96.4851,4872.0
2024-09-19 13:25:00,96.72,96.79,96.7,96.76,3219.0,96.515,96.5849,96.4951,96.5549,3219.0
2024-09-19 13:30:00,96.79,97.02,96.75,97.02,13744.0,96.5849,96.8144,96.545,96.8144,13744.0
2024-09-19 13:35:00,97.02,97.07,96.94,97.06,8054.0,96.8144,96.8643,96.7346,96.8543,8054.0
2024-09-19 13:40:00,97.02,97.09,96.95,97.09,6075.0,96.8144,96.8842,96.7445,96.8842,6075.0
2024-09-19 13:45:00,97.11,97.14,97.01,97.01,6422.0,96.9042,96.9341,96.8044,96.8044,6422.0
2024-09-19 13:50:00,97.01,97.04,96.93,96.96,4738.0,96.8044,96.8343,96.7246,96.7545,4738.0
2024-09-19 13:55:00,96.98,97.02,96.88,96.92,18325.0,96.7745,96.8144,96.6747,96.7146,18325.0
2024-09-19 14:00:00,96.93,96.96,96.8,96.96,5759.0,96.7246,96.7545,96.5949,96.7545,5759.0
2024-09-19 14:05:00,96.95,96.96,96.73,96.79,11585.0,96.7445,96.7545,96.525,96.5849,11585.0
2024-09-19 14:10:00,96.76,96.77,96.66,96.73,5531.0,96.5549,96.5649,96.4552,96.525,5531.0
2024-09-19 14:15:00,96.7,96.74,96.57,96.71,10616.0,96.4951,96.535,96.3653,96.505,10616.0
2024-09-19 14:20:00,96.72,96.86,96.68,96.82,8003.0,96.515,96.6547,96.4751,96.6148,8003.0
2024-09-19 14:25:00,96.82,96.95,96.82,96.92,5660.0,96.6148,96.7445,96.6148,96.7146,5660.0
2024-09-19 14:30:00,96.92,97.01,96.89,96.99,8673.0,96.7146,96.8044,96.6847,96.7845,8673.0
2024-09-19 14:35:00,96.96,97.05,96.92,97.05,9763.0,96.7545,96.8443,96.7146,96.8443,9763.0
2024-09-19 14:40:00,97.05,97.05,96.97,97.02,5592.0,96.8443,96.8443,96.7645,96.8144,5592.0
2024-09-19 14:45:00,97.0,97.08,96.87,96.87,23989.0,96.7944,96.8743,96.6647,96.6647,23989.0
2024-09-19 14:50:00,96.86,96.88,96.77,96.82,10453.0,96.6547,96.6747,96.5649,96.6148,10453.0
2024-09-19 14:55:00,96.8,96.9,96.74,96.88,7139.0,96.5949,96.6946,96.535,96.6747,7139.0
2024-09-19 15:00:00,96.87,96.93,96.69,96.88,14196.0,96.6647,96.7246,96.4851,96.6747,14196.0
2024-09-19 15:05:00,96.85,96.88,96.72,96.77,13839.0,96.6447,96.6747,96.515,96.5649,13839.0
2024-09-19 15:10:00,96.77,96.8,96.72,96.73,11732.0,96.5649,96.5949,96.515,96.525,11732.0
2024-09-19 15:15:00,96.74,96.8,96.7,96.7,8289.0,96.535,96.5949,96.4951,96.4951,8289.0
2024-09-19 15:20:00,96.7,96.82,96.57,96.82,14866.0,96.4951,96.6148,96.3653,96.6148,14866.0
2024-09-19 15:25:00,96.81,96.94,96.77,96.91,15744.0,96.6048,96.7346,96.5649,96.7046,15744.0
2024-09-19 15:30:00,96.89,97.04,96.84,96.98,16686.0,96.6847,96.8343,96.6348,96.7745,16686.0
2024-09-19 15:35:00,96.98,97.14,96.94,97.09,19380.0,96.7745,96.9341,96.7346,96.8842,19380.0
2024-09-19 15:40:00,97.11,97.18,97.02,97.02,55410.0,96.9042,96.974,96.8144,96.8144,55410.0
2024-09-19 15:45:00,97.03,97.16,97.01,97.01,20935.0,96.8244,96.9541,96.8044,96.8044,20935.0
2024-09-19 15:50:00,97.0,97.17,96.91,97.17,58063.0,96.7944,96.9641,96.7046,96.9641,58063.0
2024-09-19 15:55:00,97.16,97.52,97.04,97.42,263912.0,96.9541,97.3133,96.8343,97.2135,263912.0
2024-09-20 09:30:00,97.25,97.57,97.11,97.2,270799.0,97.0439,97.3632,96.9042,96.994,270799.0
2024-09-20 09:35:00,97.08,97.23,96.85,97.16,31817.0,96.8743,97.0239,96.6447,96.9541,31817.0
2024-09-20 09:40:00,97.22,97.35,97.12,97.15,4631.0,97.014,97.1437,96.9142,96.9441,4631.0
2024-09-20 09:45:00,97.04,97.04,96.54,96.69,15839.0,96.8343,96.8343,96.3354,96.4851,15839.0
2024-09-20 09:50:00,96.69,96.84,96.63,96.74,14593.0,96.4851,96.6348,96.4252,96.535,14593.0
2024-09-20 09:55:00,96.73,96.74,96.52,96.7,20561.0,96.525,96.535,96.3154,96.4951,20561.0
2024-09-20 10:00:00,96.7,96.91,96.66,96.85,3551.0,96.4951,96.7046,96.4552,96.6447,3551.0
2024-09-20 10:05:00,96.88,96.94,96.77,96.93,2791.0,96.6747,96.7346,96.5649,96.7246,2791.0
2024-09-20 10:10:00,96.96,96.96,96.64,96.79,9775.0,96.7545,96.7545,96.4352,96.5849,9775.0
2024-09-20 10:15:00,96.79,97.01,96.76,97.0,11362.0,96.5849,96.8044,96.5549,96.7944,11362.0
2024-09-20 10:20:00,97.04,97.15,97.04,97.09,27040.0,96.8343,96.9441,96.8343,96.8842,27040.0
2024-09-20 10:25:00,97.09,97.33,97.08,97.26,8578.0,96.8842,97.1237,96.8743,97.0539,8578.0
2024-09-20 10:30:00,97.26,97.5,97.2,97.44,16933.0,97.0539,97.2934,96.994,97.2335,16933.0
2024-09-20 10:35:00,97.39,97.6,97.36,97.56,2460.0,97.1836,97.3932,97.1537,97.3532,2460.0
2024-09-20 10:40:00,97.53,97.65,97.53,97.65,4775.0,97.3233,97.4431,97.3233,97.4431,4775.0
2024-09-20 10:45:00,97.63,97.73,97.54,97.57,5145.0,97.4231,97.5229,97.3333,97.3632,5145.0
2024-09-20 10:50:00,97.57,97.67,97.51,97.54,13374.0,97.3632,97.463,97.3033,97.3333,13374.0
2024-09-20 10:55:00,97.54,97.54,97.38,97.38,12522.0,97.3333,97.3333,97.1736,97.1736,12522.0
2024-09-20 11:00:00,97.37,97.39,97.27,97.39,4377.0,97.1636,97.1836,97.0639,97.1836,4377.0
2024-09-20 11:05:00,97.43,97.45,97.37,97.42,19147.0,97.2235,97.2435,97.1636,97.2135,19147.0
2024-09-20 11:10:00,97.42,97.44,97.25,97.29,42175.0,97.2135,97.2335,97.0439,97.0838,42175.0
2024-09-20 11:15:00,97.32,97.5,97.26,97.46,5812.0,97.1138,97.2934,97.0539,97.2535,5812.0
2024-09-20 11:20:00,97.49,97.51,97.37,97.43,29492.0,97.2834,97.3033,97.1636,97.2235,29492.0
2024-09-20 11:25:00,97.37,97.62,97.37,97.54,22162.0,97.1636,97.4131,97.1636,97.3333,22162.0
2024-09-20 11:30:00,97.52,97.52,97.28,97.52,5223.0,97.3133,97.3133,97.0738,97.3133,5223.0
2024-09-20 11:35:00,97.52,97.62,97.48,97.6,2035.0,97.3133,97.4131,97.2734,97.3932,2035.0
2024-09-20 11:40:00,97.63,97.88,97.63,97.84,8114.0,97.4231,97.6726,97.4231,97.6326,8114.0
2024-09-20 11:45:00,97.87,97.89,97.79,97.83,2681.0,97.6626,97.6825,97.5828,97.6227,2681.0
2024-09-20 11:50:00,97.85,97.85,97.58,97.66,7177.0,97.6426,97.6426,97.3732,97.453,7177.0
2024-09-20 11:55:00,97.68,97.85,97.68,97.85,6007.0,97.473,97.6426,97.473,97.6426,6007.0
2024-09-20 12:00:00,97.87,97.93,97.79,97.89,5736.0,97.6626,97.7225,97.5828,97.6825,5736.0
2024-09-20 12:05:00,97.9,98.0,97.83,97.98,8312.0,97.6925,97.7923,97.6227,97.7724,8312.0
2024-09-20 12:10:00,97.99,98.0,97.82,97.89,3133.0,97.7823,97.7923,97.6127,97.6825,3133.0
2024-09-20 12:15:00,97.87,97.87,97.79,97.82,3494.0,97.6626,97.6626,97.5828,97.6127,3494.0
2024-09-20 12:20:00,97.84,97.88,97.75,97.86,5098.0,97.6326,97.6726,97.5428,97.6526,5098.0
2024-09-20 12:25:00,97.89,97.94,97.82,97.94,2759.0,97.6825,97.7324,97.6127,97.7324,2759.0
2024-09-20 12:30:00,97.88,97.89,97.83,97.89,2393.0,97.6726,97.6825,97.6227,97.6825,2393.0
2024-09-20 12:35:00,97.91,97.91,97.84,97.87,4381.0,97.7025,97.7025,97.6326,97.6626,4381.0
2024-09-20 12:40:00,97.87,97.97,97.85,97.93,2741.0,97.6626,97.7624,97.6426,97.7225,2741.0
2024-09-20 12:45:00,97.94,97.99,97.88,97.92,16764.0,97.7324,97.7823,97.6726,97.7125,16764.0
2024-09-20 12:50:00,97.92,98.04,97.92,97.99,5777.0,97.7125,97.8322,97.7125,97.7823,5777.0
2024-09-20 12:55:00,98.0,98.25,97.99,98.06,13376.0,97.7923,98.0418,97.7823,97.8522,13376.0
2024-09-20 13:00:00,98.06,98.07,97.97,98.02,5344.0,97.8522,97.8622,97.7624,97.8123,5344.0
2024-09-20 13:05:00,98.02,98.14,98.02,98.06,4532.0,97.8123,97.932,97.8123,97.8522,4532.0
2024-09-20 13:10:00,98.09,98.18,98.05,98.17,7352.0,97.8821,97.9719,97.8422,97.962,7352.0
2024-09-20 13:15:00,98.2,98.27,98.18,98.27,5190.0,97.9919,98.0617,97.9719,98.0617,5190.0
2024-09-20 13:20:00,98.27,98.29,98.18,98.2,15015.0,98.0617,98.0817,97.9719,97.9919,15015.0
2024-09-20 13:25:00,98.21,98.24,98.04,98.11,5415.0,98.0019,98.0318,97.8322,97.9021,5415.0
2024-09-20 13:30:00,98.13,98.13,98.0,98.07,15537.0,97.922,97.922,97.7923,97.8622,15537.0
2024-09-20 13:35:00,98.04,98.12,98.0,98.06,11372.0,97.8322,97.9121,97.7923,97.8522,11372.0
2024-09-20 13:40:00,98.05,98.14,98.03,98.14,2886.0,97.8422,97.932,97.8222,97.932,2886.0
2024-09-20 13:45:00,98.11,98.11,98.0,98.01,5489.0,97.9021,97.9021,97.7923,97.8023,5489.0
2024-09-20 13:50:00,97.99,97.99,97.85,97.85,5306.0,97.7823,97.7823,97.6426,97.6426,5306.0
2024-09-20 13:55:00,97.85,97.88,97.8,97.88,4128.0,97.6426,97.6726,97.5927,97.6726,4128.0
2024-09-20 14:00:00,97.85,97.85,97.49,97.52,10080.0,97.6426,97.6426,97.2834,97.3133,10080.0
2024-09-20 14:05:00,97.51,97.6,97.45,97.49,6356.0,97.3033,97.3932,97.2435,97.2834,6356.0
2024-09-20 14:10:00,97.5,97.59,97.44,97.44,22751.0,97.2934,97.3832,97.2335,97.2335,22751.0
2024-09-20 14:15:00,97.45,97.45,97.33,97.4,4668.0,97.2435,97.2435,97.1237,97.1936,4668.0
2024-09-20 14:20:00,97.37,97.52,97.27,97.48,14329.0,97.1636,97.3133,97.0639,97.2734,14329.0
2024-09-20 14:25:00,97.51,97.62,97.44,97.47,6598.0,97.3033,97.4131,97.2335,97.2634,6598.0
2024-09-20 14:30:00,97.4,97.42,97.34,97.42,3920.0,97.1936,97.2135,97.1337,97.2135,3920.0
2024-09-20 14:35:00,97.4,97.45,97.31,97.44,9795.0,97.1936,97.2435,97.1038,97.2335,9795.0
2024-09-20 14:40:00,97.44,97.45,97.32,97.45,17282.0,97.2335,97.2435,97.1138,97.2435,17282.0
2024-09-20 14:45:00,97.45,97.47,97.36,97.38,8988.0,97.2435,97.2634,97.1537,97.1736,8988.0
2024-09-20 14:50:00,97.38,97.49,97.31,97.46,19781.0,97.1736,97.2834,97.1038,97.2535,19781.0
2024-09-20 14:55:00,97.44,97.5,97.38,97.42,13664.0,97.2335,97.2934,97.1736,97.2135,13664.0
2024-09-20 15:00:00,97.42,97.42,97.26,97.32,18421.0,97.2135,97.2135,97.0539,97.1138,18421.0
2024-09-20 15:05:00,97.3,97.3,97.1,97.12,18982.0,97.0938,97.0938,96.8942,96.9142,18982.0
2024-09-20 15:10:00,97.13,97.14,97.03,97.06,22998.0,96.9242,96.9341,96.8244,96.8543,22998.0
2024-09-20 15:15:00,97.06,97.16,97.05,97.16,19800.0,96.8543,96.9541,96.8443,96.9541,19800.0
2024-09-20 15:20:00,97.16,97.34,97.03,97.1,16348.0,96.9541,97.1337,96.8244,96.8942,16348.0
2024-09-20 15:25:00,97.11,97.25,97.11,97.18,26210.0,96.9042,97.0439,96.9042,96.974,26210.0
2024-09-20 15:30:00,97.18,97.27,97.11,97.18,20983.0,96.974,97.0639,96.9042,96.974,20983.0
2024-09-20 15:35:00,97.2,97.2,97.03,97.11,33997.0,96.994,96.994,96.8244,96.9042,33997.0
2024-09-20 15:40:00,97.12,97.22,97.06,97.15,42016.0,96.9142,97.014,96.8543,96.9441,42016.0
2024-09-20 15:45:00,97.15,97.17,97.07,97.09,36645.0,96.9441,96.9641,96.8643,96.8842,36645.0
2024-09-20 15:50:00,97.11,97.42,97.07,97.35,57705.0,96.9042,97.2135,96.8643,97.1437,57705.0
2024-09-20 15:55:00,97.36,97.55,97.27,97.44,170609.0,97.1537,97.3433,97.0639,97.2335,170609.0
2024-09-23 09:30:00,97.54,97.93,97.41,97.8,39157.0,97.3333,97.7225,97.2036,97.5927,39157.0
2024-09-23 09:35:00,97.62,97.79,97.36,97.42,13702.0,97.4131,97.5828,97.1537,97.2135,13702.0
2024-09-23 09:40:00,97.39,97.63,97.38,97.54,11984.0,97.1836,97.4231,97.1736,97.3333,11984.0
2024-09-23 09:45:00,97.58,97.78,97.23,97.75,13206.0,97.3732,97.5728,97.0239,97.5428,13206.0
2024-09-23 09:50:00,97.81,98.21,97.81,97.97,15116.0,97.6027,98.0019,97.6027,97.7624,15116.0
2024-09-23 09:55:00,98.07,98.46,98.07,98.36,12993.0,97.8622,98.2513,97.8622,98.1515,12993.0
2024-09-23 10:00:00,98.41,98.6,98.28,98.35,6525.0,98.2014,98.391,98.0717,98.1416,6525.0
2024-09-23 10:05:00,98.34,98.45,98.27,98.35,7115.0,98.1316,98.2414,98.0617,98.1416,7115.0
2024-09-23 10:10:00,98.34,98.53,98.32,98.42,3912.0,98.1316,98.3212,98.1116,98.2114,3912.0
2024-09-23 10:15:00,98.35,98.66,98.32,98.61,6647.0,98.1416,98.4509,98.1116,98.401,6647.0
2024-09-23 10:20:00,98.62,98.76,98.52,98.53,9041.0,98.411,98.5507,98.3112,98.3212,9041.0
2024-09-23 10:25:00,98.45,98.59,98.41,98.59,5629.0,98.2414,98.3811,98.2014,98.3811,5629.0
2024-09-23 10:30:00,98.57,98.59,98.44,98.5,7077.0,98.3611,98.3811,98.2314,98.2913,7077.0
2024-09-23 10:35:00,98.47,98.47,98.34,98.4,5768.0,98.2613,98.2613,98.1316,98.1915,5768.0
2024-09-23 10:40:00,98.39,98.56,98.38,98.52,5181.0,98.1815,98.3511,98.1715,98.3112,5181.0
2024-09-23 10:45:00,98.47,98.5,98.26,98.3,6072.0,98.2613,98.2913,98.0518,98.0917,6072.0
2024-09-23 10:50:00,98.28,98.38,98.27,98.35,5102.0,98.0717,98.1715,98.0617,98.1416,5102.0
2024-09-23 10:55:00,98.35,98.41,98.24,98.24,3492.0,98.1416,98.2014,98.0318,98.0318,3492.0
2024-09-23 11:00:00,98.23,98.26,98.11,98.26,3914.0,98.0218,98.0518,97.9021,98.0518,3914.0
2024-09-23 11:05:00,98.2,98.24,98.13,98.16,5984.0,97.9919,98.0318,97.922,97.952,5984.0
2024-09-23 11:10:00,98.14,98.26,98.14,98.19,3745.0,97.932,98.0518,97.932,97.9819,3745.0
2024-09-23 11:15:00,98.15,98.2,98.08,98.2,4812.0,97.942,97.9919,97.8721,97.9919,4812.0
2024-09-23 11:20:00,98.22,98.41,98.22,98.41,5940.0,98.0118,98.2014,98.0118,98.2014,5940.0
2024-09-23 11:25:00,98.4,98.44,98.29,98.44,10430.0,98.1915,98.2314,98.0817,98.2314,10430.0
2024-09-23 11:30:00,98.46,98.47,98.37,98.4,3418.0,98.2513,98.2613,98.1615,98.1915,3418.0
2024-09-23 11:35:00,98.4,98.46,98.37,98.45,3537.0,98.1915,98.2513,98.1615,98.2414,3537.0
2024-09-23 11:40:00,98.47,98.54,98.47,98.53,2840.0,98.2613,98.3312,98.2613,98.3212,2840.0
2024-09-23 11:45:00,98.57,98.67,98.54,98.64,12304.0,98.3611,98.4609,98.3312,98.431,12304.0
2024-09-23 11:50:00,98.63,98.64,98.56,98.59,8395.0,98.421,98.431,98.3511,98.3811,8395.0
2024-09-23 11:55:00,98.54,98.62,98.54,98.57,9558.0,98.3312,98.411,98.3312,98.3611,9558.0
2024-09-23 12:00:00,98.57,98.65,98.49,98.64,26175.0,98.3611,98.4409,98.2813,98.431,26175.0
2024-09-23 12:05:00,98.65,98.68,98.6,98.63,3348.0,98.4409,98.4709,98.391,98.421,3348.0
2024-09-23 12:10:00,98.64,98.64,98.46,98.46,3817.0,98.431,98.431,98.2513,98.2513,3817.0
2024-09-23 12:15:00,98.4,98.49,98.36,98.43,2118.0,98.1915,98.2813,98.1515,98.2214,2118.0
2024-09-23 12:20:00,98.45,98.53,98.43,98.51,3117.0,98.2414,98.3212,98.2214,98.3012,3117.0
2024-09-23 12:25:00,98.46,98.5,98.32,98.32,11016.0,98.2513,98.2913,98.1116,98.1116,11016.0
2024-09-23 12:30:00,98.33,98.55,98.33,98.55,12962.0,98.1216,98.3411,98.1216,98.3411,12962.0
2024-09-23 12:35:00,98.56,98.6,98.52,98.54,9801.0,98.3511,98.391,98.3112,98.3312,9801.0
2024-09-23 12:40:00,98.56,98.56,98.45,98.54,6395.0,98.3511,98.3511,98.2414,98.3312,6395.0
2024-09-23 12:45:00,98.5,98.57,98.44,98.56,8054.0,98.2913,98.3611,98.2314,98.3511,8054.0
2024-09-23 12:50:00,98.57,98.59,98.49,98.49,6501.0,98.3611,98.3811,98.2813,98.2813,6501.0
2024-09-23 12:55:00,98.48,98.51,98.46,98.48,8955.0,98.2713,98.3012,98.2513,98.2713,8955.0
2024-09-23 13:00:00,98.44,98.44,98.33,98.42,3368.0,98.2314,98.2314,98.1216,98.2114,3368.0
2024-09-23 13:05:00,98.4,98.4,98.31,98.35,5158.0,98.1915,98.1915,98.1017,98.1416,5158.0
2024-09-23 13:10:00,98.35,98.35,98.28,98.28,5400.0,98.1416,98.1416,98.0717,98.0717,5400.0
2024-09-23 13:15:00,98.28,98.28,98.22,98.25,11967.0,98.0717,98.0717,98.0118,98.0418,11967.0
2024-09-23 13:20:00,98.25,98.33,98.23,98.25,17383.0,98.0418,98.1216,98.0218,98.0418,17383.0
2024-09-23 13:25:00,98.23,98.33,98.23,98.31,5416.0,98.0218,98.1216,98.0218,98.1017,5416.0
2024-09-23 13:30:00,98.31,98.36,98.3,98.36,2464.0,98.1017,98.1515,98.0917,98.1515,2464.0
2024-09-23 13:35:00,98.38,98.41,98.34,98.34,3913.0,98.1715,98.2014,98.1316,98.1316,3913.0
2024-09-23 13:40:00,98.37,98.44,98.36,98.37,5289.0,98.1615,98.2314,98.1515,98.1615,5289.0
2024-09-23 13:45:00,98.43,98.45,98.38,98.42,5668.0,98.2214,98.2414,98.1715,98.2114,5668.0
2024-09-23 13:50:00,98.45,98.46,98.34,98.34,4062.0,98.2414,98.2513,98.1316,98.1316,4062.0
2024-09-23 13:55:00,98.37,98.4,98.35,98.4,3169.0,98.1615,98.1915,98.1416,98.1915,3169.0
2024-09-23 14:00:00,98.41,98.41,98.28,98.34,6851.0,98.2014,98.2014,98.0717,98.1316,6851.0
2024-09-23 14:05:00,98.3,98.4,98.3,98.4,4552.0,98.0917,98.1915,98.0917,98.1915,4552.0
2024-09-23 14:10:00,98.39,98.42,98.35,98.42,6901.0,98.1815,98.2114,98.1416,98.2114,6901.0
2024-09-23 14:15:00,98.45,98.46,98.37,98.38,7695.0,98.2414,98.2513,98.1615,98.1715,7695.0
2024-09-23 14:20:00,98.41,98.47,98.39,98.46,4341.0,98.2014,98.2613,98.1815,98.2513,4341.0
2024-09-23 14:25:00,98.46,98.54,98.46,98.53,5045.0,98.2513,98.3312,98.2513,98.3212,5045.0
2024-09-23 14:30:00,98.52,98.6,98.51,98.57,3950.0,98.3112,98.391,98.3012,98.3611,3950.0
2024-09-23 14:35:00,98.6,98.6,98.53,98.58,3643.0,98.391,98.391,98.3212,98.3711,3643.0
2024-09-23 14:40:00,98.61,98.69,98.59,98.66,13437.0,98.401,98.4808,98.3811,98.4509,13437.0
2024-09-23 14:45:00,98.64,98.66,98.57,98.64,23991.0,98.431,98.4509,98.3611,98.431,23991.0
2024-09-23 14:50:00,98.63,98.7,98.6,98.69,18070.0,98.421,98.4908,98.391,98.4808,18070.0
2024-09-23 14:55:00,98.69,98.85,98.68,98.85,26455.0,98.4808,98.6405,98.4709,98.6405,26455.0
2024-09-23 15:00:00,98.84,98.87,98.77,98.79,10520.0,98.6305,98.6605,98.5607,98.5806,10520.0
2024-09-23 15:05:00,98.78,98.82,98.7,98.72,8049.0,98.5707,98.6106,98.4908,98.5108,8049.0
2024-09-23 15:10:00,98.71,98.85,98.7,98.8,8440.0,98.5008,98.6405,98.4908,98.5906,8440.0
2024-09-23 15:15:00,98.8,98.96,98.78,98.95,17123.0,98.5906,98.7503,98.5707,98.7403,17123.0
2024-09-23 15:20:00,98.96,98.96,98.93,98.93,8951.0,98.7503,98.7503,98.7203,98.7203,8951.0
2024-09-23 15:25:00,98.93,98.97,98.88,98.89,8928.0,98.7203,98.7603,98.6704,98.6804,8928.0
2024-09-23 15:30:00,98.88,98.89,98.83,98.87,12233.0,98.6704,98.6804,98.6206,98.6605,12233.0
2024-09-23 15:35:00,98.87,98.9,98.76,98.79,19806.0,98.6605,98.6904,98.5507,98.5806,19806.0
2024-09-23 15:40:00,98.79,98.81,98.64,98.7,27129.0,98.5806,98.6006,98.431,98.4908,27129.0
2024-09-23 15:45:00,98.7,98.82,98.7,98.81,22108.0,98.4908,98.6106,98.4908,98.6006,22108.0
2024-09-23 15:50:00,98.8,98.8,98.58,98.63,34271.0,98.5906,98.5906,98.3711,98.421,34271.0
2024-09-23 15:55:00,98.63,98.76,98.61,98.66,104935.0,98.421,98.5507,98.401,98.4509,104935.0
2024-09-24 09:30:00,98.62,98.96,98.04,98.67,31429.0,98.411,98.7503,97.8322,98.4609,31429.0
2024-09-24 09:35:00,98.79,98.85,98.64,98.7,5223.0,98.5806,98.6405,98.431,98.4908,5223.0
2024-09-24 09:40:00,98.66,98.74,98.48,98.61,6757.0,98.4509,98.5307,98.2713,98.401,6757.0
2024-09-24 09:45:00,98.61,98.61,98.34,98.6,6526.0,98.401,98.401,98.1316,98.391,6526.0
2024-09-24 09:50:00,98.55,98.79,98.35,98.78,10373.0,98.3411,98.5806,98.1416,98.5707,10373.0
2024-09-24 09:55:00,98.72,98.8,98.58,98.6,2319.0,98.5108,98.5906,98.3711,98.391,2319.0
2024-09-24 10:00:00,98.57,98.66,98.19,98.58,22175.0,98.3611,98.4509,97.9819,98.3711,22175.0
2024-09-24 10:05:00,98.64,98.91,98.52,98.91,4394.0,98.431,98.7004,98.3112,98.7004,4394.0
2024-09-24 10:10:00,98.86,99.0,98.83,98.99,6792.0,98.6505,98.7902,98.6206,98.7802,6792.0
2024-09-24 10:15:00,99.0,99.05,98.91,99.02,6479.0,98.7902,98.8401,98.7004,98.8101,6479.0
2024-09-24 10:20:00,99.07,99.13,98.97,99.13,6251.0,98.86,98.9199,98.7603,98.9199,6251.0
2024-09-24 10:25:00,99.16,99.18,98.9,98.96,9263.0,98.9499,98.9698,98.6904,98.7503,9263.0
2024-09-24 10:30:00,98.96,99.03,98.87,98.87,8332.0,98.7503,98.8201,98.6605,98.6605,8332.0
2024-09-24 10:35:00,98.9,98.9,98.72,98.77,6624.0,98.6904,98.6904,98.5108,98.5607,6624.0
2024-09-24 10:40:00,98.78,98.96,98.76,98.95,7935.0,98.5707,98.7503,98.5507,98.7403,7935.0
2024-09-24 10:45:00,98.98,99.03,98.94,98.94,6158.0,98.7702,98.8201,98.7303,98.7303,6158.0
2024-09-24 10:50:00,98.94,98.97,98.88,98.91,3408.0,98.7303,98.7603,98.6704,98.7004,3408.0
2024-09-24 10:55:00,98.97,99.0,98.87,98.94,5068.0,98.7603,98.7902,98.6605,98.7303,5068.0
2024-09-24 11:00:00,98.98,98.99,98.73,98.75,15829.0,98.7702,98.7802,98.5208,98.5407,15829.0
2024-09-24 11:05:00,98.76,98.81,98.7,98.81,7049.0,98.5507,98.6006,98.4908,98.6006,7049.0
2024-09-24 11:10:00,98.82,98.89,98.79,98.8,4970.0,98.6106,98.6804,98.5806,98.5906,4970.0
2024-09-24 11:15:00,98.84,99.09,98.83,99.06,6285.0,98.6305,98.88,98.6206,98.8501,6285.0
2024-09-24 11:20:00,99.06,99.09,98.91,99.0,7916.0,98.8501,98.88,98.7004,98.7902,7916.0
2024-09-24 11:25:00,98.98,99.14,98.95,99.11,4747.0,98.7702,98.9299,98.7403,98.9,4747.0
2024-09-24 11:30:00,99.14,99.29,99.14,99.19,9679.0,98.9299,99.0796,98.9299,98.9798,9679.0
2024-09-24 11:35:00,99.18,99.19,99.06,99.08,8586.0,98.9698,98.9798,98.8501,98.87,8586.0
2024-09-24 11:40:00,99.11,99.2,99.11,99.15,9817.0,98.9,98.9898,98.9,98.9399,9817.0
2024-09-24 11:45:00,99.11,99.14,98.96,98.96,6577.0,98.9,98.9299,98.7503,98.7503,6577.0
2024-09-24 11:50:00,98.97,99.25,98.94,99.25,2807.0,98.7603,99.0397,98.7303,99.0397,2807.0
2024-09-24 11:55:00,99.23,99.31,99.1,99.18,6128.0,99.0197,99.0995,98.89,98.9698,6128.0
2024-09-24 12:00:00,99.22,99.27,99.17,99.23,10919.0,99.0097,99.0596,98.9598,99.0197,10919.0
2024-09-24 12:05:00,99.24,99.35,99.23,99.31,9993.0,99.0297,99.1394,99.0197,99.0995,9993.0
2024-09-24 12:10:00,99.31,99.35,99.22,99.35,11500.0,99.0995,99.1394,99.0097,99.1394,11500.0
2024-09-24 12:15:00,99.34,99.39,99.33,99.38,6810.0,99.1295,99.1794,99.1195,99.1694,6810.0
2024-09-24 12:20:00,99.4,99.52,99.39,99.5,21978.0,99.1893,99.3091,99.1794,99.2891,21978.0
2024-09-24 12:25:00,99.51,99.53,99.38,99.47,9212.0,99.2991,99.3191,99.1694,99.2592,9212.0
2024-09-24 12:30:00,99.44,99.53,99.42,99.52,7308.0,99.2293,99.3191,99.2093,99.3091,7308.0
2024-09-24 12:35:00,99.53,99.54,99.36,99.44,22339.0,99.3191,99.329,99.1494,99.2293,22339.0
2024-09-24 12:40:00,99.4,99.45,99.38,99.42,3841.0,99.1893,99.2392,99.1694,99.2093,3841.0
2024-09-24 12:45:00,99.44,99.46,99.33,99.39,5829.0,99.2293,99.2492,99.1195,99.1794,5829.0
2024-09-24 12:50:00,99.35,99.35,99.28,99.29,5748.0,99.1394,99.1394,99.0696,99.0796,5748.0
2024-09-24 12:55:00,99.29,99.29,99.22,99.26,7682.0,99.0796,99.0796,99.0097,99.0496,7682.0
2024-09-24 13:00:00,99.28,99.38,99.28,99.38,1928.0,99.0696,99.1694,99.0696,99.1694,1928.0
2024-09-24 13:05:00,99.37,99.43,99.34,99.37,3538.0,99.1594,99.2193,99.1295,99.1594,3538.0
2024-09-24 13:10:00,99.4,99.52,99.37,99.52,7424.0,99.1893,99.3091,99.1594,99.3091,7424.0
2024-09-24 13:15:00,99.52,99.55,99.45,99.47,3654.0,99.3091,99.339,99.2392,99.2592,3654.0
2024-09-24 13:20:00,99.49,99.49,99.43,99.44,3028.0,99.2792,99.2792,99.2193,99.2293,3028.0
2024-09-24 13:25:00,99.43,99.43,99.32,99.32,4666.0,99.2193,99.2193,99.1095,99.1095,4666.0
2024-09-24 13:30:00,99.32,99.38,99.31,99.36,3690.0,99.1095,99.1694,99.0995,99.1494,3690.0
2024-09-24 13:35:00,99.37,99.4,99.27,99.32,8171.0,99.1594,99.1893,99.0596,99.1095,8171.0
2024-09-24 13:40:00,99.32,99.4,99.3,99.37,5523.0,99.1095,99.1893,99.0896,99.1594,5523.0
2024-09-24 13:45:00,99.36,99.38,99.3,99.31,5278.0,99.1494,99.1694,99.0896,99.0995,5278.0
2024-09-24 13:50:00,99.29,99.36,99.27,99.36,5037.0,99.0796,99.1494,99.0596,99.1494,5037.0
2024-09-24 13:55:00,99.34,99.38,99.31,99.31,4751.0,99.1295,99.1694,99.0995,99.0995,4751.0
2024-09-24 14:00:00,99.34,99.34,99.26,99.29,11353.0,99.1295,99.1295,99.0496,99.0796,11353.0
2024-09-24 14:05:00,99.3,99.33,99.28,99.3,4463.0,99.0896,99.1195,99.0696,99.0896,4463.0
2024-09-24 14:10:00,99.3,99.4,99.29,99.35,8800.0,99.0896,99.1893,99.0796,99.1394,8800.0
2024-09-24 14:15:00,99.35,99.48,99.31,99.48,5564.0,99.1394,99.2692,99.0995,99.2692,5564.0
2024-09-24 14:20:00,99.48,99.53,99.44,99.48,18359.0,99.2692,99.3191,99.2293,99.2692,18359.0
2024-09-24 14:25:00,99.49,99.53,99.47,99.52,3332.0,99.2792,99.3191,99.2592,99.3091,3332.0
2024-09-24 14:30:00,99.51,99.51,99.38,99.45,10613.0,99.2991,99.2991,99.1694,99.2392,10613.0
2024-09-24 14:35:00,99.49,99.54,99.48,99.52,8053.0,99.2792,99.329,99.2692,99.3091,8053.0
2024-09-24 14:40:00,99.53,99.58,99.52,99.58,5709.0,99.3191,99.369,99.3091,99.369,5709.0
2024-09-24 14:45:00,99.57,99.57,99.49,99.54,8778.0,99.359,99.359,99.2792,99.329,8778.0
2024-09-24 14:50:00,99.54,99.6,99.53,99.56,6085.0,99.329,99.3889,99.3191,99.349,6085.0
2024-09-24 14:55:00,99.55,99.56,99.48,99.51,10490.0,99.339,99.349,99.2692,99.2991,10490.0
2024-09-24 15:00:00,99.49,99.56,99.48,99.55,6299.0,99.2792,99.349,99.2692,99.339,6299.0
2024-09-24 15:05:00,99.54,99.56,99.45,99.49,19706.0,99.329,99.349,99.2392,99.2792,19706.0
2024-09-24 15:10:00,99.48,99.52,99.45,99.49,19537.0,99.2692,99.3091,99.2392,99.2792,19537.0
2024-09-24 15:15:00,99.49,99.5,99.47,99.5,6871.0,99.2792,99.2891,99.2592,99.2891,6871.0
2024-09-24 15:20:00,99.5,99.53,99.48,99.49,13380.0,99.2891,99.3191,99.2692,99.2792,13380.0
2024-09-24 15:25:00,99.5,99.58,99.47,99.58,24011.0,99.2891,99.369,99.2592,99.369,24011.0
2024-09-24 15:30:00,99.59,99.59,99.43,99.47,9840.0,99.3789,99.3789,99.2193,99.2592,9840.0
2024-09-24 15:35:00,99.47,99.49,99.41,99.45,7042.0,99.2592,99.2792,99.1993,99.2392,7042.0
2024-09-24 15:40:00,99.44,99.52,99.42,99.48,17434.0,99.2293,99.3091,99.2093,99.2692,17434.0
2024-09-24 15:45:00,99.48,99.51,99.41,99.41,13007.0,99.2692,99.2991,99.1993,99.1993,13007.0
2024-09-24 15:50:00,99.43,99.49,99.34,99.48,29833.0,99.2193,99.2792,99.1295,99.2692,29833.0
2024-09-24 15:55:00,99.47,99.52,99.31,99.36,111425.0,99.2592,99.3091,99.0995,99.1494,111425.0
2024-09-25 09:30:00,99.65,99.81,99.38,99.62,26576.0,99.4388,99.5985,99.1694,99.4089,26576.0
2024-09-25 09:35:00,99.52,100.02,99.43,99.95,23163.0,99.3091,99.808,99.2193,99.7382,23163.0
2024-09-25 09:40:00,100.11,100.28,99.94,100.14,9726.0,99.8978,100.0675,99.7282,99.9278,9726.0
2024-09-25 09:45:00,100.14,100.22,100.03,100.12,7009.0,99.9278,100.0076,99.818,99.9078,7009.0
2024-09-25 09:50:00,100.13,100.17,100.0,100.04,8165.0,99.9178,99.9577,99.7881,99.828,8165.0
2024-09-25 09:55:00,100.08,100.27,100.0,100.16,22263.0,99.8679,100.0575,99.7881,99.9477,22263.0
2024-09-25 10:00:00,100.2,100.44,100.18,100.44,46080.0,99.9876,100.2271,99.9677,100.2271,46080.0
2024-09-25 10:05:00,100.44,100.5,100.29,100.32,16199.0,100.2271,100.287,100.0775,100.1074,16199.0
2024-09-25 10:10:00,100.34,100.34,100.12,100.16,5194.0,100.1274,100.1274,99.9078,99.9477,5194.0
2024-09-25 10:15:00,100.19,100.34,100.18,100.32,6423.0,99.9777,100.1274,99.9677,100.1074,6423.0
2024-09-25 10:20:00,100.32,100.32,100.12,100.17,4993.0,100.1074,100.1074,99.9078,99.9577,4993.0
2024-09-25 10:25:00,100.18,100.31,100.15,100.21,6732.0,99.9677,100.0974,99.9378,99.9976,6732.0
2024-09-25 10:30:00,100.18,100.24,100.09,100.21,6165.0,99.9677,100.0276,99.8779,99.9976,6165.0
2024-09-25 10:35:00,100.22,100.27,100.18,100.18,5653.0,100.0076,100.0575,99.9677,99.9677,5653.0
2024-09-25 10:40:00,100.18,100.21,100.08,100.19,7727.0,99.9677,99.9976,99.8679,99.9777,7727.0
2024-09-25 10:45:00,100.16,100.46,100.14,100.33,38746.0,99.9477,100.2471,99.9278,100.1174,38746.0
2024-09-25 10:50:00,100.33,100.5,100.33,100.46,7806.0,100.1174,100.287,100.1174,100.2471,7806.0
2024-09-25 10:55:00,100.45,100.51,100.39,100.44,3774.0,100.2371,100.297,100.1772,100.2271,3774.0
2024-09-25 11:00:00,100.45,100.46,100.35,100.4,4945.0,100.2371,100.2471,100.1373,100.1872,4945.0
2024-09-25 11:05:00,100.39,100.41,100.35,100.39,3453.0,100.1772,100.1972,100.1373,100.1772,3453.0
2024-09-25 11:10:00,100.39,100.39,100.28,100.31,4696.0,100.1772,100.1772,100.0675,100.0974,4696.0
2024-09-25 11:15:00,100.3,100.33,100.18,100.2,5811.0,100.0874,100.1174,99.9677,99.9876,5811.0
2024-09-25 11:20:00,100.2,100.28,100.19,100.24,3368.0,99.9876,100.0675,99.9777,100.0276,3368.0
2024-09-25 11:25:00,100.22,100.22,100.05,100.1,4812.0,100.0076,100.0076,99.838,99.8879,4812.0
2024-09-25 11:30:00,100.09,100.12,100.05,100.06,2091.0,99.8779,99.9078,99.838,99.8479,2091.0
2024-09-25 11:35:00,100.08,100.19,100.08,100.19,5060.0,99.8679,99.9777,99.8679,99.9777,5060.0
2024-09-25 11:40:00,100.19,100.25,100.16,100.2,6141.0,99.9777,100.0375,99.9477,99.9876,6141.0
2024-09-25 11:45:00,100.21,100.24,100.16,100.23,2840.0,99.9976,100.0276,99.9477,100.0176,2840.0
2024-09-25 11:50:00,100.2,100.23,100.12,100.13,3627.0,99.9876,100.0176,99.9078,99.9178,3627.0
2024-09-25 11:55:00,100.15,100.25,100.12,100.25,4033.0,99.9378,100.0375,99.9078,100.0375,4033.0
2024-09-25 12:00:00,100.23,100.26,100.2,100.24,3894.0,100.0176,100.0475,99.9876,100.0276,3894.0
2024-09-25 12:05:00,100.23,100.26,100.16,100.2,5180.0,100.0176,100.0475,99.9477,99.9876,5180.0
2024-09-25 12:10:00,100.2,100.26,100.16,100.18,2681.0,99.9876,100.0475,99.9477,99.9677,2681.0
2024-09-25 12:15:00,100.17,100.2,100.16,100.18,2166.0,99.9577,99.9876,99.9477,99.9677,2166.0
2024-09-25 12:20:00,100.16,100.2,100.11,100.2,6261.0,99.9477,99.9876,99.8978,99.9876,6261.0
2024-09-25 12:25:00,100.19,100.23,100.14,100.14,4288.0,99.9777,100.0176,99.9278,99.9278,4288.0
2024-09-25 12:30:00,100.15,100.17,99.98,100.05,5761.0,99.9378,99.9577,99.7681,99.838,5761.0
2024-09-25 12:35:00,100.03,100.07,100.02,100.04,4416.0,99.818,99.8579,99.808,99.828,4416.0
2024-09-25 12:40:00,100.07,100.12,100.03,100.06,2253.0,99.8579,99.9078,99.818,99.8479,2253.0
2024-09-25 12:45:00,100.04,100.06,99.97,99.98,4856.0,99.828,99.8479,99.7581,99.7681,4856.0
2024-09-25 12:50:00,99.98,100.15,99.98,100.14,3409.0,99.7681,99.9378,99.7681,99.9278,3409.0
2024-09-25 12:55:00,100.11,100.11,99.95,99.95,2804.0,99.8978,99.8978,99.7382,99.7382,2804.0
2024-09-25 13:00:00,100.03,100.03,99.84,99.88,7228.0,99.818,99.818,99.6284,99.6683,7228.0
2024-09-25 13:05:00,99.87,99.98,99.84,99.84,3476.0,99.6583,99.7681,99.6284,99.6284,3476.0
2024-09-25 13:10:00,99.87,99.92,99.86,99.9,2848.0,99.6583,99.7082,99.6484,99.6883,2848.0
2024-09-25 13:15:00,99.91,99.91,99.85,99.86,3426.0,99.6983,99.6983,99.6384,99.6484,3426.0
2024-09-25 13:20:00,99.87,99.9,99.84,99.88,4262.0,99.6583,99.6883,99.6284,99.6683,4262.0
2024-09-25 13:25:00,99.86,99.88,99.78,99.78,5126.0,99.6484,99.6683,99.5685,99.5685,5126.0
2024-09-25 13:30:00,99.77,99.83,99.74,99.76,4589.0,99.5586,99.6184,99.5286,99.5486,4589.0
2024-09-25 13:35:00,99.74,99.8,99.69,99.73,8642.0,99.5286,99.5885,99.4787,99.5186,8642.0
2024-09-25 13:40:00,99.72,99.76,99.64,99.76,7762.0,99.5087,99.5486,99.4288,99.5486,7762.0
2024-09-25 13:45:00,99.73,99.73,99.63,99.63,3499.0,99.5186,99.5186,99.4189,99.4189,3499.0
2024-09-25 13:50:00,99.65,99.76,99.61,99.75,5672.0,99.4388,99.5486,99.3989,99.5386,5672.0
2024-09-25 13:55:00,99.74,99.78,99.74,99.76,3598.0,99.5286,99.5685,99.5286,99.5486,3598.0
2024-09-25 14:00:00,99.76,99.78,99.7,99.73,4036.0,99.5486,99.5685,99.4887,99.5186,4036.0
2024-09-25 14:05:00,99.72,99.74,99.62,99.63,5301.0,99.5087,99.5286,99.4089,99.4189,5301.0
2024-09-25 14:10:00,99.63,99.72,99.63,99.68,3971.0,99.4189,99.5087,99.4189,99.4688,3971.0
2024-09-25 14:15:00,99.64,99.73,99.62,99.66,3257.0,99.4288,99.5186,99.4089,99.4488,3257.0
2024-09-25 14:20:00,99.69,99.7,99.65,99.7,1634.0,99.4787,99.4887,99.4388,99.4887,1634.0
2024-09-25 14:25:00,99.7,99.76,99.7,99.76,10087.0,99.4887,99.5486,99.4887,99.5486,10087.0
2024-09-25 14:30:00,99.73,99.76,99.68,99.73,7744.0,99.5186,99.5486,99.4688,99.5186,7744.0
2024-09-25 14:35:00,99.73,99.8,99.72,99.76,6396.0,99.5186,99.5885,99.5087,99.5486,6396.0
2024-09-25 14:40:00,99.76,99.79,99.72,99.73,3517.0,99.5486,99.5785,99.5087,99.5186,3517.0
2024-09-25 14:45:00,99.73,99.76,99.69,99.72,7134.0,99.5186,99.5486,99.4787,99.5087,7134.0
2024-09-25 14:50:00,99.73,99.76,99.67,99.75,4061.0,99.5186,99.5486,99.4588,99.5386,4061.0
2024-09-25 14:55:00,99.75,99.75,99.62,99.67,7275.0,99.5386,99.5386,99.4089,99.4588,7275.0
2024-09-25 15:00:00,99.64,99.72,99.61,99.7,5910.0,99.4288,99.5087,99.3989,99.4887,5910.0
2024-09-25 15:05:00,99.7,99.75,99.69,99.72,6712.0,99.4887,99.5386,99.4787,99.5087,6712.0
2024-09-25 15:10:00,99.74,99.76,99.71,99.71,7886.0,99.5286,99.5486,99.4987,99.4987,7886.0
2024-09-25 15:15:00,99.71,99.74,99.66,99.7,8717.0,99.4987,99.5286,99.4488,99.4887,8717.0
2024-09-25 15:20:00,99.71,99.76,99.68,99.72,12009.0,99.4987,99.5486,99.4688,99.5087,12009.0
2024-09-25 15:25:00,99.73,99.75,99.72,99.72,6909.0,99.5186,99.5386,99.5087,99.5087,6909.0
2024-09-25 15:30:00,99.73,99.74,99.55,99.56,14033.0,99.5186,99.5286,99.339,99.349,14033.0
2024-09-25 15:35:00,99.54,99.54,99.42,99.44,12686.0,99.329,99.329,99.2093,99.2293,12686.0
2024-09-25 15:40:00,99.43,99.54,99.38,99.52,14732.0,99.2193,99.329,99.1694,99.3091,14732.0
2024-09-25 15:45:00,99.53,99.62,99.53,99.61,12609.0,99.3191,99.4089,99.3191,99.3989,12609.0
2024-09-25 15:50:00,99.61,99.81,99.57,99.81,27819.0,99.3989,99.5985,99.359,99.5985,27819.0
2024-09-25 15:55:00,99.83,100.0,99.65,99.72,113638.0,99.6184,99.7881,99.4388,99.5087,113638.0
2024-09-26 09:30:00,100.29,100.39,100.03,100.3,29578.0,100.0775,100.1772,99.818,100.0874,29578.0
2024-09-26 09:35:00,100.33,100.62,100.2,100.31,25351.0,100.1174,100.4068,99.9876,100.0974,25351.0
2024-09-26 09:40:00,100.34,100.44,99.93,100.03,9438.0,100.1274,100.2271,99.7182,99.818,9438.0
2024-09-26 09:45:00,100.15,100.28,100.09,100.09,12435.0,99.9378,100.0675,99.8779,99.8779,12435.0
2024-09-26 09:50:00,100.12,100.12,99.82,99.88,8735.0,99.9078,99.9078,99.6085,99.6683,8735.0
2024-09-26 09:55:00,99.88,99.88,99.72,99.76,5300.0,99.6683,99.6683,99.5087,99.5486,5300.0
2024-09-26 10:00:00,99.85,100.16,99.67,99.8,25065.0,99.6384,99.9477,99.4588,99.5885,25065.0
2024-09-26 10:05:00,99.8,99.87,99.68,99.78,7435.0,99.5885,99.6583,99.4688,99.5685,7435.0
2024-09-26 10:10:00,99.77,100.03,99.77,99.91,18731.0,99.5586,99.818,99.5586,99.6983,18731.0
2024-09-26 10:15:00,99.9,100.14,99.88,100.12,3307.0,99.6883,99.9278,99.6683,99.9078,3307.0
2024-09-26 10:20:00,100.06,100.15,99.99,100.11,2600.0,99.8479,99.9378,99.7781,99.8978,2600.0
2024-09-26 10:25:00,100.09,100.21,100.07,100.19,4100.0,99.8779,99.9976,99.8579,99.9777,4100.0
2024-09-26 10:30:00,100.22,100.31,100.09,100.29,11558.0,100.0076,100.0974,99.8779,100.0775,11558.0
2024-09-26 10:35:00,100.25,100.39,100.17,100.36,10783.0,100.0375,100.1772,99.9577,100.1473,10783.0
2024-09-26 10:40:00,100.36,100.39,100.22,100.25,7323.0,100.1473,100.1772,100.0076,100.0375,7323.0
2024-09-26 10:45:00,100.28,100.4,100.25,100.34,6173.0,100.0675,100.1872,100.0375,100.1274,6173.0
2024-09-26 10:50:00,100.33,100.36,100.17,100.23,1700.0,100.1174,100.1473,99.9577,100.0176,1700.0
2024-09-26 10:55:00,100.24,100.25,99.97,99.98,5264.0,100.0276,100.0375,99.7581,99.7681,5264.0
2024-09-26 11:00:00,99.95,100.08,99.88,100.06,4301.0,99.7382,99.8679,99.6683,99.8479,4301.0
2024-09-26 11:05:00,100.08,100.14,99.99,100.12,4040.0,99.8679,99.9278,99.7781,99.9078,4040.0
2024-09-26 11:10:00,100.11,100.13,99.94,99.94,4899.0,99.8978,99.9178,99.7282,99.7282,4899.0
2024-09-26 11:15:00,99.94,100.04,99.93,100.03,2625.0,99.7282,99.828,99.7182,99.818,2625.0
2024-09-26 11:20:00,100.0,100.08,99.99,100.05,4393.0,99.7881,99.8679,99.7781,99.838,4393.0
2024-09-26 11:25:00,100.05,100.05,99.88,99.93,5929.0,99.838,99.838,99.6683,99.7182,5929.0
2024-09-26 11:30:00,99.94,99.99,99.91,99.91,4899.0,99.7282,99.7781,99.6983,99.6983,4899.0
2024-09-26 11:35:00,99.93,100.03,99.91,100.0,5079.0,99.7182,99.818,99.6983,99.7881,5079.0
2024-09-26 11:40:00,100.0,100.09,100.0,100.08,3732.0,99.7881,99.8779,99.7881,99.8679,3732.0
2024-09-26 11:45:00,100.1,100.15,100.05,100.09,4773.0,99.8879,99.9378,99.838,99.8779,4773.0
2024-09-26 11:50:00,100.08,100.13,100.04,100.11,3626.0,99.8679,99.9178,99.828,99.8978,3626.0
2024-09-26 11:55:00,100.13,100.24,100.12,100.17,6534.0,99.9178,100.0276,99.9078,99.9577,6534.0
2024-09-26 12:00:00,100.17,100.23,100.08,100.09,3992.0,99.9577,100.0176,99.8679,99.8779,3992.0
2024-09-26 12:05:00,100.09,100.1,100.01,100.02,3790.0,99.8779,99.8879,99.7981,99.808,3790.0
2024-09-26 12:10:00,100.04,100.04,99.93,99.94,5799.0,99.828,99.828,99.7182,99.7282,5799.0
2024-09-26 12:15:00,99.94,99.99,99.91,99.94,5741.0,99.7282,99.7781,99.6983,99.7282,5741.0
2024-09-26 12:20:00,99.91,99.94,99.74,99.76,5166.0,99.6983,99.7282,99.5286,99.5486,5166.0
2024-09-26 12:25:00,99.75,99.84,99.73,99.78,2300.0,99.5386,99.6284,99.5186,99.5685,2300.0
2024-09-26 12:30:00,99.65,99.65,99.51,99.51,4479.0,99.4388,99.4388,99.2991,99.2991,4479.0
2024-09-26 12:35:00,99.55,99.62,99.55,99.59,4224.0,99.339,99.4089,99.339,99.3789,4224.0
2024-09-26 12:40:00,99.59,99.61,99.56,99.6,4504.0,99.3789,99.3989,99.349,99.3889,4504.0
2024-09-26 12:45:00,99.59,99.63,99.51,99.52,11214.0,99.3789,99.4189,99.2991,99.3091,11214.0
2024-09-26 12:50:00,99.5,99.61,99.46,99.54,3581.0,99.2891,99.3989,99.2492,99.329,3581.0
2024-09-26 12:55:00,99.52,99.59,99.51,99.56,1509.0,99.3091,99.3789,99.2991,99.349,1509.0
2024-09-26 13:00:00,99.54,99.61,99.54,99.6,13010.0,99.329,99.3989,99.329,99.3889,13010.0
2024-09-26 13:05:00,99.59,99.63,99.4,99.41,7407.0,99.3789,99.4189,99.1893,99.1993,7407.0
2024-09-26 13:10:00,99.43,99.62,99.43,99.59,7978.0,99.2193,99.4089,99.2193,99.3789,7978.0
2024-09-26 13:15:00,99.57,99.57,99.4,99.43,3323.0,99.359,99.359,99.1893,99.2193,3323.0
2024-09-26 13:20:00,99.46,99.58,99.44,99.44,4374.0,99.2492,99.369,99.2293,99.2293,4374.0
2024-09-26 13:25:00,99.45,99.52,99.33,99.52,8144.0,99.2392,99.3091,99.1195,99.3091,8144.0
2024-09-26 13:30:00,99.55,99.61,99.5,99.53,5525.0,99.339,99.3989,99.2891,99.3191,5525.0
2024-09-26 13:35:00,99.58,99.6,99.55,99.57,7858.0,99.369,99.3889,99.339,99.359,7858.0
2024-09-26 13:40:00,99.57,99.66,99.55,99.66,4029.0,99.359,99.4488,99.339,99.4488,4029.0
2024-09-26 13:45:00,99.64,99.77,99.64,99.75,2339.0,99.4288,99.5586,99.4288,99.5386,2339.0
2024-09-26 13:50:00,99.72,99.81,99.67,99.77,4893.0,99.5087,99.5985,99.4588,99.5586,4893.0
2024-09-26 13:55:00,99.84,99.86,99.76,99.86,4988.0,99.6284,99.6484,99.5486,99.6484,4988.0
2024-09-26 14:00:00,99.82,99.86,99.78,99.86,4705.0,99.6085,99.6484,99.5685,99.6484,4705.0
2024-09-26 14:05:00,99.84,99.86,99.82,99.83,3595.0,99.6284,99.6484,99.6085,99.6184,3595.0
2024-09-26 14:10:00,99.82,99.91,99.79,99.86,6494.0,99.6085,99.6983,99.5785,99.6484,6494.0
2024-09-26 14:15:00,99.96,99.98,99.87,99.87,4388.0,99.7482,99.7681,99.6583,99.6583,4388.0
2024-09-26 14:20:00,99.87,99.89,99.8,99.86,3864.0,99.6583,99.6783,99.5885,99.6484,3864.0
2024-09-26 14:25:00,99.86,99.9,99.82,99.84,3304.0,99.6484,99.6883,99.6085,99.6284,3304.0
2024-09-26 14:30:00,99.83,99.83,99.75,99.75,3460.0,99.6184,99.6184,99.5386,99.5386,3460.0
2024-09-26 14:35:00,99.74,99.8,99.74,99.8,1652.0,99.5286,99.5885,99.5286,99.5885,1652.0
2024-09-26 14:40:00,99.76,99.77,99.72,99.72,4972.0,99.5486,99.5586,99.5087,99.5087,4972.0
2024-09-26 14:45:00,99.72,99.74,99.68,99.68,5800.0,99.5087,99.5286,99.4688,99.4688,5800.0
2024-09-26 14:50:00,99.71,99.74,99.68,99.72,3423.0,99.4987,99.5286,99.4688,99.5087,3423.0
2024-09-26 14:55:00,99.73,99.74,99.68,99.69,5636.0,99.5186,99.5286,99.4688,99.4787,5636.0
2024-09-26 15:00:00,99.66,99.72,99.66,99.66,9834.0,99.4488,99.5087,99.4488,99.4488,9834.0
2024-09-26 15:05:00,99.64,99.67,99.58,99.58,5406.0,99.4288,99.4588,99.369,99.369,5406.0
2024-09-26 15:10:00,99.61,99.66,99.57,99.65,13451.0,99.3989,99.4488,99.359,99.4388,13451.0
2024-09-26 15:15:00,99.65,99.67,99.56,99.57,9022.0,99.4388,99.4588,99.349,99.359,9022.0
2024-09-26 15:20:00,99.57,99.59,99.41,99.46,4713.0,99.359,99.3789,99.1993,99.2492,4713.0
2024-09-26 15:25:00,99.47,99.48,99.4,99.44,7148.0,99.2592,99.2692,99.1893,99.2293,7148.0
2024-09-26 15:30:00,99.44,99.44,99.17,99.17,13615.0,99.2293,99.2293,98.9598,98.9598,13615.0
2024-09-26 15:35:00,99.16,99.23,99.13,99.23,12474.0,98.9499,99.0197,98.9199,99.0197,12474.0
2024-09-26 15:40:00,99.26,99.33,99.24,99.27,11247.0,99.0496,99.1195,99.0297,99.0596,11247.0
2024-09-26 15:45:00,99.28,99.33,99.24,99.26,10690.0,99.0696,99.1195,99.0297,99.0496,10690.0
2024-09-26 15:50:00,99.27,99.29,99.02,99.23,17927.0,99.0596,99.0796,98.8101,99.0197,17927.0
2024-09-26 15:55:00,99.24,99.42,99.23,99.29,107710.0,99.0297,99.2093,99.0197,99.0796,107710.0
2024-09-27 09:30:00,99.3,99.3,98.59,98.88,58277.0,99.0896,99.0896,98.3811,98.6704,58277.0
2024-09-27 09:35:00,98.88,99.22,98.87,99.03,12854.0,98.6704,99.0097,98.6605,98.8201,12854.0
2024-09-27 09:40:00,98.96,99.18,98.96,98.98,1303.0,98.7503,98.9698,98.7503,98.7702,1303.0
2024-09-27 09:45:00,99.01,99.24,99.0,99.19,2676.0,98.8002,99.0297,98.7902,98.9798,2676.0
2024-09-27 09:50:00,99.14,99.37,99.12,99.21,6559.0,98.9299,99.1594,98.9099,98.9997,6559.0
2024-09-27 09:55:00,99.22,99.29,99.08,99.23,2199.0,99.0097,99.0796,98.87,99.0197,2199.0
2024-09-27 10:00:00,99.34,99.71,99.15,99.51,17171.0,99.1295,99.4987,98.9399,99.2991,17171.0
2024-09-27 10:05:00,99.51,99.57,99.41,99.56,6565.0,99.2991,99.359,99.1993,99.349,6565.0
2024-09-27 10:10:00,99.56,99.62,99.41,99.53,4291.0,99.349,99.4089,99.1993,99.3191,4291.0
2024-09-27 10:15:00,99.52,99.52,99.2,99.31,6316.0,99.3091,99.3091,98.9898,99.0995,6316.0
2024-09-27 10:20:00,99.31,99.39,99.14,99.29,12508.0,99.0995,99.1794,98.9299,99.0796,12508.0
2024-09-27 10:25:00,99.3,99.5,99.24,99.43,7548.0,99.0896,99.2891,99.0297,99.2193,7548.0
2024-09-27 10:30:00,99.4,99.58,99.4,99.45,5886.0,99.1893,99.369,99.1893,99.2392,5886.0
2024-09-27 10:35:00,99.52,99.68,99.49,99.61,5535.0,99.3091,99.4688,99.2792,99.3989,5535.0
2024-09-27 10:40:00,99.61,99.65,99.42,99.56,4346.0,99.3989,99.4388,99.2093,99.349,4346.0
2024-09-27 10:45:00,99.52,99.64,99.47,99.47,6628.0,99.3091,99.4288,99.2592,99.2592,6628.0
2024-09-27 10:50:00,99.47,99.54,99.42,99.43,13646.0,99.2592,99.329,99.2093,99.2193,13646.0
2024-09-27 10:55:00,99.45,99.52,99.41,99.44,9224.0,99.2392,99.3091,99.1993,99.2293,9224.0
2024-09-27 11:00:00,99.47,99.47,99.24,99.26,6784.0,99.2592,99.2592,99.0297,99.0496,6784.0
2024-09-27 11:05:00,99.28,99.4,99.26,99.3,4235.0,99.0696,99.1893,99.0496,99.0896,4235.0
2024-09-27 11:10:00,99.27,99.29,99.19,99.27,5804.0,99.0596,99.0796,98.9798,99.0596,5804.0
2024-09-27 11:15:00,99.23,99.27,99.2,99.22,3142.0,99.0197,99.0596,98.9898,99.0097,3142.0
2024-09-27 11:20:00,99.22,99.31,99.21,99.31,2553.0,99.0097,99.0995,98.9997,99.0995,2553.0
2024-09-27 11:25:00,99.31,99.32,99.18,99.25,5049.0,99.0995,99.1095,98.9698,99.0397,5049.0
2024-09-27 11:30:00,99.23,99.29,99.23,99.29,1713.0,99.0197,99.0796,99.0197,99.0796,1713.0
2024-09-27 11:35:00,99.26,99.32,99.23,99.31,3530.0,99.0496,99.1095,99.0197,99.0995,3530.0
2024-09-27 11:40:00,99.31,99.38,99.31,99.36,647.0,99.0995,99.1694,99.0995,99.1494,647.0
2024-09-27 11:45:00,99.37,99.41,99.31,99.37,4315.0,99.1594,99.1993,99.0995,99.1594,4315.0
2024-09-27 11:50:00,99.38,99.49,99.3,99.48,4324.0,99.1694,99.2792,99.0896,99.2692,4324.0
2024-09-27 11:55:00,99.49,99.52,99.45,99.46,3097.0,99.2792,99.3091,99.2392,99.2492,3097.0
2024-09-27 12:00:00,99.45,99.46,99.31,99.34,2942.0,99.2392,99.2492,99.0995,99.1295,2942.0
2024-09-27 12:05:00,99.39,99.44,99.33,99.36,4003.0,99.1794,99.2293,99.1195,99.1494,4003.0
2024-09-27 12:10:00,99.39,99.62,99.33,99.55,44657.0,99.1794,99.4089,99.1195,99.339,44657.0
2024-09-27 12:15:00,99.55,99.67,99.52,99.54,13463.0,99.339,99.4588,99.3091,99.329,13463.0
2024-09-27 12:20:00,99.61,99.61,99.49,99.52,3671.0,99.3989,99.3989,99.2792,99.3091,3671.0
2024-09-27 12:25:00,99.49,99.51,99.41,99.41,4082.0,99.2792,99.2991,99.1993,99.1993,4082.0
2024-09-27 12:30:00,99.43,99.47,99.43,99.44,3211.0,99.2193,99.2592,99.2193,99.2293,3211.0
2024-09-27 12:35:00,99.44,99.56,99.44,99.48,3966.0,99.2293,99.349,99.2293,99.2692,3966.0
2024-09-27 12:40:00,99.52,99.52,99.44,99.5,5212.0,99.3091,99.3091,99.2293,99.2891,5212.0
2024-09-27 12:45:00,99.48,99.48,99.39,99.42,3510.0,99.2692,99.2692,99.1794,99.2093,3510.0
2024-09-27 12:50:00,99.42,99.51,99.41,99.51,1151.0,99.2093,99.2991,99.1993,99.2991,1151.0
2024-09-27 12:55:00,99.5,99.5,99.38,99.4,11124.0,99.2891,99.2891,99.1694,99.1893,11124.0
2024-09-27 13:00:00,99.42,99.45,99.4,99.41,5433.0,99.2093,99.2392,99.1893,99.1993,5433.0
2024-09-27 13:05:00,99.38,99.38,99.19,99.23,11293.0,99.1694,99.1694,98.9798,99.0197,11293.0
2024-09-27 13:10:00,99.22,99.29,99.13,99.15,3179.0,99.0097,99.0796,98.9199,98.9399,3179.0
2024-09-27 13:15:00,99.14,99.15,99.08,99.09,7241.0,98.9299,98.9399,98.87,98.88,7241.0
2024-09-27 13:20:00,99.09,99.16,99.07,99.12,3010.0,98.88,98.9499,98.86,98.9099,3010.0
2024-09-27 13:25:00,99.12,99.12,99.03,99.09,4002.0,98.9099,98.9099,98.8201,98.88,4002.0
2024-09-27 13:30:00,99.09,99.09,98.92,98.98,6931.0,98.88,98.88,98.7104,98.7702,6931.0
2024-09-27 13:35:00,98.96,98.98,98.83,98.83,4032.0,98.7503,98.7702,98.6206,98.6206,4032.0
2024-09-27 13:40:00,98.83,98.94,98.83,98.93,4736.0,98.6206,98.7303,98.6206,98.7203,4736.0
2024-09-27 13:45:00,98.95,98.99,98.91,98.98,10744.0,98.7403,98.7802,98.7004,98.7702,10744.0
2024-09-27 13:50:00,99.0,99.06,98.99,99.0,5196.0,98.7902,98.8501,98.7802,98.7902,5196.0
2024-09-27 13:55:00,99.01,99.02,98.94,98.98,4613.0,98.8002,98.8101,98.7303,98.7702,4613.0
2024-09-27 14:00:00,98.95,98.98,98.9,98.91,4669.0,98.7403,98.7702,98.6904,98.7004,4669.0
2024-09-27 14:05:00,98.92,98.96,98.91,98.93,3853.0,98.7104,98.7503,98.7004,98.7203,3853.0
2024-09-27 14:10:00,98.91,98.95,98.87,98.93,2448.0,98.7004,98.7403,98.6605,98.7203,2448.0
2024-09-27 14:15:00,98.95,99.11,98.94,99.05,10226.0,98.7403,98.9,98.7303,98.8401,10226.0
2024-09-27 14:20:00,99.03,99.09,99.01,99.02,3085.0,98.8201,98.88,98.8002,98.8101,3085.0
2024-09-27 14:25:00,99.0,99.0,98.9,98.93,4213.0,98.7902,98.7902,98.6904,98.7203,4213.0
2024-09-27 14:30:00,98.95,98.99,98.84,98.96,5513.0,98.7403,98.7802,98.6305,98.7503,5513.0
2024-09-27 14:35:00,98.93,98.97,98.87,98.9,8776.0,98.7203,98.7603,98.6605,98.6904,8776.0
2024-09-27 14:40:00,98.91,99.09,98.89,99.03,6454.0,98.7004,98.88,98.6804,98.8201,6454.0
2024-09-27 14:45:00,99.03,99.1,98.93,99.02,16104.0,98.8201,98.89,98.7203,98.8101,16104.0
2024-09-27 14:50:00,98.99,99.02,98.91,98.99,8555.0,98.7802,98.8101,98.7004,98.7802,8555.0
2024-09-27 14:55:00,99.02,99.13,99.01,99.07,9949.0,98.8101,98.9199,98.8002,98.86,9949.0
2024-09-27 15:00:00,99.05,99.08,99.04,99.05,11445.0,98.8401,98.87,98.8301,98.8401,11445.0
2024-09-27 15:05:00,99.08,99.11,98.9,98.91,11640.0,98.87,98.9,98.6904,98.7004,11640.0
2024-09-27 15:10:00,98.91,98.96,98.82,98.91,8389.0,98.7004,98.7503,98.6106,98.7004,8389.0
2024-09-27 15:15:00,98.93,99.01,98.92,98.92,8420.0,98.7203,98.8002,98.7104,98.7104,8420.0
2024-09-27 15:20:00,98.95,98.99,98.89,98.94,10151.0,98.7403,98.7802,98.6804,98.7303,10151.0
2024-09-27 15:25:00,98.95,98.97,98.88,98.9,6732.0,98.7403,98.7603,98.6704,98.6904,6732.0
2024-09-27 15:30:00,98.88,98.98,98.84,98.97,5623.0,98.6704,98.7702,98.6305,98.7603,5623.0
2024-09-27 15:35:00,98.95,98.98,98.93,98.94,7091.0,98.7403,98.7702,98.7203,98.7303,7091.0
2024-09-27 15:40:00,98.92,98.98,98.92,98.96,8966.0,98.7104,98.7702,98.7104,98.7503,8966.0
2024-09-27 15:45:00,98.95,98.98,98.89,98.9,7850.0,98.7403,98.7702,98.6804,98.6904,7850.0
2024-09-27 15:50:00,98.88,99.18,98.88,99.14,33414.0,98.6704,98.9698,98.6704,98.9299,33414.0
2024-09-27 15:55:00,99.15,99.33,99.13,99.19,80566.0,98.9399,99.1195,98.9199,98.9798,80566.0
2024-09-30 09:30:00,98.55,98.77,97.86,98.18,39041.0,98.3411,98.5607,97.6526,97.9719,39041.0
2024-09-30 09:35:00,98.18,98.65,97.98,98.52,26284.0,97.9719,98.4409,97.7724,98.3112,26284.0
2024-09-30 09:40:00,98.58,98.81,98.51,98.73,8867.0,98.3711,98.6006,98.3012,98.5208,8867.0
2024-09-30 09:45:00,98.81,99.24,98.73,99.17,12890.0,98.6006,99.0297,98.5208,98.9598,12890.0
2024-09-30 09:50:00,99.19,99.19,98.8,98.86,15494.0,98.9798,98.9798,98.5906,98.6505,15494.0
2024-09-30 09:55:00,98.81,99.05,98.76,99.0,15002.0,98.6006,98.8401,98.5507,98.7902,15002.0
2024-09-30 10:00:00,98.94,99.01,98.85,98.9,9612.0,98.7303,98.8002,98.6405,98.6904,9612.0
2024-09-30 10:05:00,98.91,99.32,98.87,99.24,22599.0,98.7004,99.1095,98.6605,99.0297,22599.0
2024-09-30 10:10:00,99.28,99.28,98.99,99.05,7732.0,99.0696,99.0696,98.7802,98.8401,7732.0
2024-09-30 10:15:00,99.16,99.3,99.01,99.21,5164.0,98.9499,99.0896,98.8002,98.9997,5164.0
2024-09-30 10:20:00,99.32,99.34,99.23,99.31,5176.0,99.1095,99.1295,99.0197,99.0995,5176.0
2024-09-30 10:25:00,99.31,99.36,99.15,99.2,9515.0,99.0995,99.1494,98.9399,98.9898,9515.0
2024-09-30 10:30:00,99.28,99.33,99.22,99.27,10241.0,99.0696,99.1195,99.0097,99.0596,10241.0
2024-09-30 10:35:00,99.27,99.3,99.19,99.28,7904.0,99.0596,99.0896,98.9798,99.0696,7904.0
2024-09-30 10:40:00,99.29,99.32,99.25,99.3,5212.0,99.0796,99.1095,99.0397,99.0896,5212.0
2024-09-30 10:45:00,99.33,99.42,99.31,99.4,6261.0,99.1195,99.2093,99.0995,99.1893,6261.0
2024-09-30 10:50:00,99.38,99.41,99.31,99.34,9281.0,99.1694,99.1993,99.0995,99.1295,9281.0
2024-09-30 10:55:00,99.34,99.37,99.25,99.31,7967.0,99.1295,99.1594,99.0397,99.0995,7967.0
2024-09-30 11:00:00,99.34,99.4,99.27,99.35,2678.0,99.1295,99.1893,99.0596,99.1394,2678.0
2024-09-30 11:05:00,99.34,99.34,99.24,99.3,9128.0,99.1295,99.1295,99.0297,99.0896,9128.0
2024-09-30 11:10:00,99.3,99.53,99.3,99.51,8578.0,99.0896,99.3191,99.0896,99.2991,8578.0
2024-09-30 11:15:00,99.51,99.52,99.4,99.42,4986.0,99.2991,99.3091,99.1893,99.2093,4986.0
2024-09-30 11:20:00,99.42,99.46,99.33,99.37,5346.0,99.2093,99.2492,99.1195,99.1594,5346.0
2024-09-30 11:25:00,99.36,99.37,99.27,99.31,6097.0,99.1494,99.1594,99.0596,99.0995,6097.0
2024-09-30 11:30:00,99.33,99.41,99.26,99.26,8001.0,99.1195,99.1993,99.0496,99.0496,8001.0
2024-09-30 11:35:00,99.29,99.33,99.24,99.31,2686.0,99.0796,99.1195,99.0297,99.0995,2686.0
2024-09-30 11:40:00,99.3,99.33,99.2,99.2,2689.0,99.0896,99.1195,98.9898,98.9898,2689.0
2024-09-30 11:45:00,99.2,99.28,99.18,99.27,6090.0,98.9898,99.0696,98.9698,99.0596,6090.0
2024-09-30 11:50:00,99.25,99.31,99.18,99.21,4802.0,99.0397,99.0995,98.9698,98.9997,4802.0
2024-09-30 11:55:00,99.22,99.27,99.18,99.18,3564.0,99.0097,99.0596,98.9698,98.9698,3564.0
2024-09-30 12:00:00,99.22,99.26,99.19,99.26,13730.0,99.0097,99.0496,98.9798,99.0496,13730.0
2024-09-30 12:05:00,99.28,99.28,99.18,99.18,7416.0,99.0696,99.0696,98.9698,98.9698,7416.0
2024-09-30 12:10:00,99.19,99.25,99.18,99.22,10385.0,98.9798,99.0397,98.9698,99.0097,10385.0
2024-09-30 12:15:00,99.23,99.24,99.15,99.15,4944.0,99.0197,99.0297,98.9399,98.9399,4944.0
2024-09-30 12:20:00,99.14,99.2,99.12,99.17,4819.0,98.9299,98.9898,98.9099,98.9598,4819.0
2024-09-30 12:25:00,99.18,99.2,99.16,99.17,1391.0,98.9698,98.9898,98.9499,98.9598,1391.0
2024-09-30 12:30:00,99.15,99.21,99.12,99.19,3802.0,98.9399,98.9997,98.9099,98.9798,3802.0
2024-09-30 12:35:00,99.19,99.29,99.19,99.29,3499.0,98.9798,99.0796,98.9798,99.0796,3499.0
2024-09-30 12:40:00,99.3,99.3,99.19,99.26,4616.0,99.0896,99.0896,98.9798,99.0496,4616.0
2024-09-30 12:45:00,99.26,99.27,99.19,99.27,2431.0,99.0496,99.0596,98.9798,99.0596,2431.0
2024-09-30 12:50:00,99.26,99.3,99.22,99.28,3094.0,99.0496,99.0896,99.0097,99.0696,3094.0
2024-09-30 12:55:00,99.29,99.31,99.26,99.31,3501.0,99.0796,99.0995,99.0496,99.0995,3501.0
2024-09-30 13:00:00,99.3,99.32,99.25,99.29,6327.0,99.0896,99.1095,99.0397,99.0796,6327.0
2024-09-30 13:05:00,99.29,99.35,99.28,99.33,6969.0,99.0796,99.1394,99.0696,99.1195,6969.0
2024-09-30 13:10:00,99.31,99.35,99.22,99.28,6857.0,99.0995,99.1394,99.0097,99.0696,6857.0
2024-09-30 13:15:00,99.24,99.34,99.22,99.31,3060.0,99.0297,99.1295,99.0097,99.0995,3060.0
2024-09-30 13:20:00,99.32,99.34,99.28,99.28,1942.0,99.1095,99.1295,99.0696,99.0696,1942.0
2024-09-30 13:25:00,99.28,99.3,99.24,99.25,2641.0,99.0696,99.0896,99.0297,99.0397,2641.0
2024-09-30 13:30:00,99.25,99.32,99.25,99.32,5909.0,99.0397,99.1095,99.0397,99.1095,5909.0
2024-09-30 13:35:00,99.32,99.34,99.27,99.28,3764.0,99.1095,99.1295,99.0596,99.0696,3764.0
2024-09-30 13:40:00,99.27,99.36,99.26,99.34,4777.0,99.0596,99.1494,99.0496,99.1295,4777.0
2024-09-30 13:45:00,99.33,99.38,99.33,99.35,3576.0,99.1195,99.1694,99.1195,99.1394,3576.0
2024-09-30 13:50:00,99.35,99.44,99.35,99.43,5482.0,99.1394,99.2293,99.1394,99.2193,5482.0
2024-09-30 13:55:00,99.44,99.47,99.32,99.37,13001.0,99.2293,99.2592,99.1095,99.1594,13001.0
2024-09-30 14:00:00,99.37,99.37,99.28,99.33,6000.0,99.1594,99.1594,99.0696,99.1195,6000.0
2024-09-30 14:05:00,99.32,99.32,99.22,99.28,4666.0,99.1095,99.1095,99.0097,99.0696,4666.0
2024-09-30 14:10:00,99.27,99.29,99.08,99.09,8430.0,99.0596,99.0796,98.87,98.88,8430.0
2024-09-30 14:15:00,99.09,99.1,98.95,98.95,10296.0,98.88,98.89,98.7403,98.7403,10296.0
2024-09-30 14:20:00,98.91,98.94,98.72,98.79,22652.0,98.7004,98.7303,98.5108,98.5806,22652.0
2024-09-30 14:25:00,98.8,98.98,98.75,98.98,8047.0,98.5906,98.7702,98.5407,98.7702,8047.0
2024-09-30 14:30:00,98.91,99.02,98.85,99.0,5298.0,98.7004,98.8101,98.6405,98.7902,5298.0
2024-09-30 14:35:00,99.03,99.2,99.02,99.13,4954.0,98.8201,98.9898,98.8101,98.9199,4954.0
2024-09-30 14:40:00,99.17,99.29,99.14,99.26,10243.0,98.9598,99.0796,98.9299,99.0496,10243.0
2024-09-30 14:45:00,99.28,99.33,99.25,99.26,4399.0,99.0696,99.1195,99.0397,99.0496,4399.0
2024-09-30 14:50:00,99.28,99.29,99.2,99.25,5623.0,99.0696,99.0796,98.9898,99.0397,5623.0
2024-09-30 14:55:00,99.24,99.26,99.17,99.18,8144.0,99.0297,99.0496,98.9598,98.9698,8144.0
2024-09-30 15:00:00,99.17,99.17,99.04,99.12,11847.0,98.9598,98.9598,98.8301,98.9099,11847.0
2024-09-30 15:05:00,99.11,99.2,99.1,99.18,6125.0,98.9,98.9898,98.89,98.9698,6125.0
2024-09-30 15:10:00,99.18,99.24,99.16,99.24,5042.0,98.9698,99.0297,98.9499,99.0297,5042.0
2024-09-30 15:15:00,99.2,99.37,99.19,99.36,7245.0,98.9898,99.1594,98.9798,99.1494,7245.0
2024-09-30 15:20:00,99.37,99.42,99.3,99.33,5976.0,99.1594,99.2093,99.0896,99.1195,5976.0
2024-09-30 15:25:00,99.33,99.43,99.32,99.43,7010.0,99.1195,99.2193,99.1095,99.2193,7010.0
2024-09-30 15:30:00,99.41,99.55,99.4,99.45,12597.0,99.1993,99.339,99.1893,99.2392,12597.0
2024-09-30 15:35:00,99.47,99.52,99.43,99.47,14758.0,99.2592,99.3091,99.2193,99.2592,14758.0
2024-09-30 15:40:00,99.46,99.65,99.46,99.64,14464.0,99.2492,99.4388,99.2492,99.4288,14464.0
2024-09-30 15:45:00,99.65,99.86,99.65,99.73,27101.0,99.4388,99.6484,99.4388,99.5186,27101.0
2024-09-30 15:50:00,99.79,100.04,99.66,99.94,42006.0,99.5785,99.828,99.4488,99.7282,42006.0
2024-09-30 15:55:00,99.95,100.37,99.95,100.24,145384.0,99.7382,100.1573,99.7382,100.0276,145384.0
2024-10-01 09:30:00,99.98,99.98,98.9,99.29,34498.0,99.7681,99.7681,98.6904,99.0796,34498.0
2024-10-01 09:35:00,99.46,99.87,99.07,99.87,4917.0,99.2492,99.6583,98.86,99.6583,4917.0
2024-10-01 09:40:00,100.0,100.09,99.81,99.81,9334.0,99.7881,99.8779,99.5985,99.5985,9334.0
2024-10-01 09:45:00,99.8,99.85,99.36,99.49,8200.0,99.5885,99.6384,99.1494,99.2792,8200.0
2024-10-01 09:50:00,99.5,99.85,99.41,99.85,10746.0,99.2891,99.6384,99.1993,99.6384,10746.0
2024-10-01 09:55:00,99.88,100.16,99.79,100.1,8132.0,99.6683,99.9477,99.5785,99.8879,8132.0
2024-10-01 10:00:00,100.07,100.47,99.78,100.4,22701.0,99.8579,100.2571,99.5685,100.1872,22701.0
2024-10-01 10:05:00,100.28,100.28,99.82,99.95,7106.0,100.0675,100.0675,99.6085,99.7382,7106.0
2024-10-01 10:10:00,99.74,99.98,99.62,99.71,5777.0,99.5286,99.7681,99.4089,99.4987,5777.0
2024-10-01 10:15:00,99.67,99.85,99.55,99.67,7202.0,99.4588,99.6384,99.339,99.4588,7202.0
2024-10-01 10:20:00,99.7,100.51,99.7,100.36,18858.0,99.4887,100.297,99.4887,100.1473,18858.0
2024-10-01 10:25:00,100.25,100.38,100.08,100.38,16457.0,100.0375,100.1673,99.8679,100.1673,16457.0
2024-10-01 10:30:00,100.34,100.46,100.19,100.41,16030.0,100.1274,100.2471,99.9777,100.1972,16030.0
2024-10-01 10:35:00,100.38,100.57,100.29,100.45,17700.0,100.1673,100.3569,100.0775,100.2371,17700.0
2024-10-01 10:40:00,100.47,100.69,100.42,100.67,7672.0,100.2571,100.4766,100.2072,100.4567,7672.0
2024-10-01 10:45:00,100.68,100.84,100.63,100.72,15902.0,100.4666,100.6263,100.4167,100.5065,15902.0
2024-10-01 10:50:00,100.72,100.77,100.58,100.59,4943.0,100.5065,100.5564,100.3668,100.3768,4943.0
2024-10-01 10:55:00,100.54,100.62,100.51,100.6,11461.0,100.3269,100.4068,100.297,100.3868,11461.0
2024-10-01 11:00:00,100.45,100.57,100.44,100.54,9284.0,100.2371,100.3569,100.2271,100.3269,9284.0
2024-10-01 11:05:00,100.47,100.47,100.12,100.12,7995.0,100.2571,100.2571,99.9078,99.9078,7995.0
2024-10-01 11:10:00,100.12,100.25,100.12,100.18,6495.0,99.9078,100.0375,99.9078,99.9677,6495.0
2024-10-01 11:15:00,100.16,100.48,100.16,100.48,10092.0,99.9477,100.2671,99.9477,100.2671,10092.0
2024-10-01 11:20:00,100.5,100.59,100.46,100.53,7467.0,100.287,100.3768,100.2471,100.3169,7467.0
2024-10-01 11:25:00,100.55,100.86,100.54,100.83,4819.0,100.3369,100.6462,100.3269,100.6163,4819.0
2024-10-01 11:30:00,100.85,101.01,100.81,100.99,13159.0,100.6363,100.7959,100.5964,100.776,13159.0
2024-10-01 11:35:00,100.95,101.26,100.94,101.26,7798.0,100.7361,101.0454,100.7261,101.0454,7798.0
2024-10-01 11:40:00,101.29,101.41,101.2,101.27,15312.0,101.0753,101.1951,100.9855,101.0554,15312.0
2024-10-01 11:45:00,101.27,101.47,101.19,101.42,9497.0,101.0554,101.255,100.9756,101.2051,9497.0
2024-10-01 11:50:00,101.42,101.54,101.37,101.48,10713.0,101.2051,101.3248,101.1552,101.2649,10713.0
2024-10-01 11:55:00,101.52,101.59,101.4,101.4,13363.0,101.3049,101.3747,101.1851,101.1851,13363.0
2024-10-01 12:00:00,101.33,101.43,101.21,101.39,13400.0,101.1153,101.215,100.9955,101.1751,13400.0
2024-10-01 12:05:00,101.39,101.49,101.34,101.35,5122.0,101.1751,101.2749,101.1252,101.1352,5122.0
2024-10-01 12:10:00,101.35,101.54,101.35,101.51,12898.0,101.1352,101.3248,101.1352,101.2949,12898.0
2024-10-01 12:15:00,101.55,101.7,101.48,101.57,30301.0,101.3348,101.4845,101.2649,101.3547,30301.0
2024-10-01 12:20:00,101.56,101.56,101.29,101.3,12637.0,101.3448,101.3448,101.0753,101.0853,12637.0
2024-10-01 12:25:00,101.33,101.61,101.33,101.57,7552.0,101.1153,101.3947,101.1153,101.3547,7552.0
2024-10-01 12:30:00,101.56,101.61,101.13,101.43,9015.0,101.3448,101.3947,100.9157,101.215,9015.0
2024-10-01 12:35:00,101.43,101.54,101.31,101.36,4116.0,101.215,101.3248,101.0953,101.1452,4116.0
2024-10-01 12:40:00,101.36,101.4,101.18,101.18,8505.0,101.1452,101.1851,100.9656,100.9656,8505.0
2024-10-01 12:45:00,101.15,101.16,100.92,101.05,10054.0,100.9356,100.9456,100.7061,100.8358,10054.0
2024-10-01 12:50:00,101.1,101.41,101.1,101.34,8393.0,100.8857,101.1951,100.8857,101.1252,8393.0
2024-10-01 12:55:00,101.34,101.47,101.15,101.33,8033.0,101.1252,101.255,100.9356,101.1153,8033.0
2024-10-01 13:00:00,101.25,101.3,101.02,101.14,27169.0,101.0354,101.0853,100.8059,100.9257,27169.0
2024-10-01 13:05:00,100.98,101.07,100.95,100.98,3762.0,100.766,100.8558,100.7361,100.766,3762.0
2024-10-01 13:10:00,101.0,101.07,100.87,100.97,4586.0,100.786,100.8558,100.6562,100.756,4586.0
2024-10-01 13:15:00,100.91,100.92,100.77,100.8,4571.0,100.6961,100.7061,100.5564,100.5864,4571.0
2024-10-01 13:20:00,100.87,100.92,100.75,100.76,6692.0,100.6562,100.7061,100.5365,100.5465,6692.0
2024-10-01 13:25:00,100.75,100.8,100.67,100.71,3951.0,100.5365,100.5864,100.4567,100.4966,3951.0
2024-10-01 13:30:00,100.68,100.9,100.66,100.86,9755.0,100.4666,100.6862,100.4467,100.6462,9755.0
2024-10-01 13:35:00,100.77,100.83,100.63,100.64,3721.0,100.5564,100.6163,100.4167,100.4267,3721.0
2024-10-01 13:40:00,100.59,100.68,100.52,100.68,6422.0,100.3768,100.4666,100.307,100.4666,6422.0
2024-10-01 13:45:00,100.7,100.77,100.67,100.68,3908.0,100.4866,100.5564,100.4567,100.4666,3908.0
2024-10-01 13:50:00,100.67,100.74,100.63,100.65,5210.0,100.4567,100.5265,100.4167,100.4367,5210.0
2024-10-01 13:55:00,100.67,100.85,100.66,100.85,8018.0,100.4567,100.6363,100.4467,100.6363,8018.0
2024-10-01 14:00:00,100.84,100.98,100.79,100.9,9065.0,100.6263,100.766,100.5764,100.6862,9065.0
2024-10-01 14:05:00,100.91,101.02,100.87,101.0,7931.0,100.6961,100.8059,100.6562,100.786,7931.0
2024-10-01 14:10:00,101.0,101.13,100.98,101.12,19402.0,100.786,100.9157,100.766,100.9057,19402.0
2024-10-01 14:15:00,101.12,101.35,101.12,101.26,14608.0,100.9057,101.1352,100.9057,101.0454,14608.0
2024-10-01 14:20:00,101.25,101.4,101.09,101.12,39862.0,101.0354,101.1851,100.8758,100.9057,39862.0
2024-10-01 14:25:00,101.12,101.2,101.05,101.16,10167.0,100.9057,100.9855,100.8358,100.9456,10167.0
2024-10-01 14:30:00,101.15,101.25,101.1,101.14,11774.0,100.9356,101.0354,100.8857,100.9257,11774.0
2024-10-01 14:35:00,101.12,101.14,100.9,100.98,20165.0,100.9057,100.9257,100.6862,100.766,20165.0
2024-10-01 14:40:00,101.01,101.18,101.01,101.06,11941.0,100.7959,100.9656,100.7959,100.8458,11941.0
2024-10-01 14:45:00,101.08,101.19,101.06,101.16,10903.0,100.8658,100.9756,100.8458,100.9456,10903.0
2024-10-01 14:50:00,101.16,101.21,100.93,100.97,12235.0,100.9456,100.9955,100.7161,100.756,12235.0
2024-10-01 14:55:00,100.99,101.11,100.98,101.04,23298.0,100.776,100.8957,100.766,100.8259,23298.0
2024-10-01 15:00:00,101.03,101.05,100.94,100.97,18289.0,100.8159,100.8358,100.7261,100.756,18289.0
2024-10-01 15:05:00,101.0,101.05,100.97,101.0,8627.0,100.786,100.8358,100.756,100.786,8627.0
2024-10-01 15:10:00,101.03,101.1,100.95,101.1,17023.0,100.8159,100.8857,100.7361,100.8857,17023.0
2024-10-01 15:15:00,101.1,101.25,101.05,101.22,12651.0,100.8857,101.0354,100.8358,101.0055,12651.0
2024-10-01 15:20:00,101.24,101.42,101.23,101.41,13443.0,101.0254,101.2051,101.0155,101.1951,13443.0
2024-10-01 15:25:00,101.4,101.49,101.3,101.41,14024.0,101.1851,101.2749,101.0853,101.1951,14024.0
2024-10-01 15:30:00,101.37,101.37,101.12,101.12,13004.0,101.1552,101.1552,100.9057,100.9057,13004.0
2024-10-01 15:35:00,101.09,101.22,101.02,101.21,14296.0,100.8758,101.0055,100.8059,100.9955,14296.0
2024-10-01 15:40:00,101.22,101.31,101.12,101.17,22061.0,101.0055,101.0953,100.9057,100.9556,22061.0
2024-10-01 15:45:00,101.14,101.2,100.99,101.01,31716.0,100.9257,100.9855,100.776,100.7959,31716.0
2024-10-01 15:50:00,101.02,101.17,100.96,101.0,52198.0,100.8059,100.9556,100.746,100.786,52198.0
2024-10-01 15:55:00,100.98,101.03,100.84,100.89,126750.0,100.766,100.8159,100.6263,100.6762,126750.0
2024-10-02 09:30:00,100.94,101.33,100.5,100.92,54392.0,100.7261,101.1153,100.287,100.7061,54392.0
2024-10-02 09:35:00,100.95,101.33,100.84,100.96,5578.0,100.7361,101.1153,100.6263,100.746,5578.0
2024-10-02 09:40:00,100.75,100.75,100.18,100.27,22541.0,100.5365,100.5365,99.9677,100.0575,22541.0
2024-10-02 09:45:00,100.27,100.67,100.03,100.53,10586.0,100.0575,100.4567,99.818,100.3169,10586.0
2024-10-02 09:50:00,100.56,100.56,100.25,100.33,6604.0,100.3469,100.3469,100.0375,100.1174,6604.0
2024-10-02 09:55:00,100.3,100.32,100.13,100.23,8214.0,100.0874,100.1074,99.9178,100.0176,8214.0
2024-10-02 10:00:00,100.21,100.61,100.21,100.58,8484.0,99.9976,100.3968,99.9976,100.3668,8484.0
2024-10-02 10:05:00,100.55,100.78,100.5,100.73,6005.0,100.3369,100.5664,100.287,100.5165,6005.0
2024-10-02 10:10:00,100.72,101.0,100.72,100.99,5023.0,100.5065,100.786,100.5065,100.776,5023.0
2024-10-02 10:15:00,100.97,100.99,100.83,100.97,8666.0,100.756,100.776,100.6163,100.756,8666.0
2024-10-02 10:20:00,100.97,101.1,100.76,100.79,5116.0,100.756,100.8857,100.5465,100.5764,5116.0
2024-10-02 10:25:00,100.79,101.08,100.79,101.04,4999.0,100.5764,100.8658,100.5764,100.8259,4999.0
2024-10-02 10:30:00,101.03,101.45,101.03,101.45,11625.0,100.8159,101.235,100.8159,101.235,11625.0
2024-10-02 10:35:00,101.39,101.49,101.3,101.48,16020.0,101.1751,101.2749,101.0853,101.2649,16020.0
2024-10-02 10:40:00,101.46,101.63,101.45,101.49,9433.0,101.245,101.4146,101.235,101.2749,9433.0
2024-10-02 10:45:00,101.45,101.61,101.43,101.61,5670.0,101.235,101.3947,101.215,101.3947,5670.0
2024-10-02 10:50:00,101.62,101.62,101.44,101.49,5184.0,101.4046,101.4046,101.225,101.2749,5184.0
2024-10-02 10:55:00,101.45,101.59,101.3,101.36,9923.0,101.235,101.3747,101.0853,101.1452,9923.0
2024-10-02 11:00:00,101.35,101.56,101.34,101.55,4309.0,101.1352,101.3448,101.1252,101.3348,4309.0
2024-10-02 11:05:00,101.56,101.61,101.5,101.54,6603.0,101.3448,101.3947,101.2849,101.3248,6603.0
2024-10-02 11:10:00,101.54,101.61,101.53,101.59,2850.0,101.3248,101.3947,101.3148,101.3747,2850.0
2024-10-02 11:15:00,101.6,101.64,101.54,101.63,4450.0,101.3847,101.4246,101.3248,101.4146,4450.0
2024-10-02 11:20:00,101.63,101.64,101.54,101.6,4175.0,101.4146,101.4246,101.3248,101.3847,4175.0
2024-10-02 11:25:00,101.6,101.73,101.59,101.7,11223.0,101.3847,101.5144,101.3747,101.4845,11223.0
2024-10-02 11:30:00,101.74,101.76,101.53,101.66,7636.0,101.5244,101.5443,101.3148,101.4446,7636.0
2024-10-02 11:35:00,101.67,101.72,101.6,101.71,5517.0,101.4545,101.5044,101.3847,101.4944,5517.0
2024-10-02 11:40:00,101.74,101.76,101.71,101.75,2333.0,101.5244,101.5443,101.4944,101.5344,2333.0
2024-10-02 11:45:00,101.78,101.78,101.69,101.78,6825.0,101.5643,101.5643,101.4745,101.5643,6825.0
2024-10-02 11:50:00,101.77,101.8,101.71,101.78,8427.0,101.5543,101.5843,101.4944,101.5643,8427.0
2024-10-02 11:55:00,101.79,101.85,101.75,101.82,6858.0,101.5743,101.6342,101.5344,101.6042,6858.0
2024-10-02 12:00:00,101.83,101.91,101.8,101.87,6380.0,101.6142,101.694,101.5843,101.6541,6380.0
2024-10-02 12:05:00,101.88,101.97,101.87,101.96,5797.0,101.6641,101.7539,101.6541,101.7439,5797.0
2024-10-02 12:10:00,101.96,101.98,101.92,101.93,9947.0,101.7439,101.7639,101.704,101.714,9947.0
2024-10-02 12:15:00,101.92,101.95,101.88,101.95,5253.0,101.704,101.7339,101.6641,101.7339,5253.0
2024-10-02 12:20:00,101.91,102.04,101.9,102.04,6349.0,101.694,101.8237,101.684,101.8237,6349.0
2024-10-02 12:25:00,102.03,102.13,102.02,102.12,8542.0,101.8138,101.9136,101.8038,101.9036,8542.0
2024-10-02 12:30:00,102.12,102.12,102.0,102.01,7887.0,101.9036,101.9036,101.7838,101.7938,7887.0
2024-10-02 12:35:00,101.98,102.0,101.93,101.96,4044.0,101.7639,101.7838,101.714,101.7439,4044.0
2024-10-02 12:40:00,101.99,101.99,101.85,101.88,5676.0,101.7739,101.7739,101.6342,101.6641,5676.0
2024-10-02 12:45:00,101.82,101.91,101.79,101.8,3252.0,101.6042,101.694,101.5743,101.5843,3252.0
2024-10-02 12:50:00,101.78,101.82,101.78,101.8,7584.0,101.5643,101.6042,101.5643,101.5843,7584.0
2024-10-02 12:55:00,101.78,101.8,101.61,101.62,9015.0,101.5643,101.5843,101.3947,101.4046,9015.0
2024-10-02 13:00:00,101.59,101.66,101.57,101.61,11246.0,101.3747,101.4446,101.3547,101.3947,11246.0
2024-10-02 13:05:00,101.61,101.63,101.53,101.63,10992.0,101.3947,101.4146,101.3148,101.4146,10992.0
2024-10-02 13:10:00,101.65,101.68,101.61,101.64,7758.0,101.4346,101.4645,101.3947,101.4246,7758.0
2024-10-02 13:15:00,101.63,101.64,101.46,101.48,8274.0,101.4146,101.4246,101.245,101.2649,8274.0
2024-10-02 13:20:00,101.45,101.58,101.44,101.47,12629.0,101.235,101.3647,101.225,101.255,12629.0
2024-10-02 13:25:00,101.46,101.57,101.42,101.47,6211.0,101.245,101.3547,101.2051,101.255,6211.0
2024-10-02 13:30:00,101.46,101.46,101.4,101.4,5049.0,101.245,101.245,101.1851,101.1851,5049.0
2024-10-02 13:35:00,101.37,101.49,101.37,101.47,4145.0,101.1552,101.2749,101.1552,101.255,4145.0
2024-10-02 13:40:00,101.51,101.52,101.41,101.44,3346.0,101.2949,101.3049,101.1951,101.225,3346.0
2024-10-02 13:45:00,101.42,101.57,101.41,101.57,6652.0,101.2051,101.3547,101.1951,101.3547,6652.0
2024-10-02 13:50:00,101.57,101.68,101.57,101.65,4020.0,101.3547,101.4645,101.3547,101.4346,4020.0
2024-10-02 13:55:00,101.65,101.68,101.57,101.65,5000.0,101.4346,101.4645,101.3547,101.4346,5000.0
2024-10-02 14:00:00,101.68,101.71,101.6,101.61,4744.0,101.4645,101.4944,101.3847,101.3947,4744.0
2024-10-02 14:05:00,101.6,101.65,101.6,101.62,4946.0,101.3847,101.4346,101.3847,101.4046,4946.0
2024-10-02 14:10:00,101.62,101.63,101.36,101.39,8056.0,101.4046,101.4146,101.1452,101.1751,8056.0
2024-10-02 14:15:00,101.42,101.46,101.39,101.44,3803.0,101.2051,101.245,101.1751,101.225,3803.0
2024-10-02 14:20:00,101.43,101.47,101.37,101.41,13589.0,101.215,101.255,101.1552,101.1951,13589.0
2024-10-02 14:25:00,101.41,101.44,101.22,101.36,9557.0,101.1951,101.225,101.0055,101.1452,9557.0
2024-10-02 14:30:00,101.35,101.43,101.33,101.4,4449.0,101.1352,101.215,101.1153,101.1851,4449.0
2024-10-02 14:35:00,101.41,101.44,101.38,101.44,6317.0,101.1951,101.225,101.1651,101.225,6317.0
2024-10-02 14:40:00,101.44,101.45,101.38,101.41,4065.0,101.225,101.235,101.1651,101.1951,4065.0
2024-10-02 14:45:00,101.4,101.5,101.4,101.48,3895.0,101.1851,101.2849,101.1851,101.2649,3895.0
2024-10-02 14:50:00,101.5,101.54,101.48,101.53,4776.0,101.2849,101.3248,101.2649,101.3148,4776.0
2024-10-02 14:55:00,101.52,101.56,101.5,101.5,5671.0,101.3049,101.3448,101.2849,101.2849,5671.0
2024-10-02 15:00:00,101.5,101.73,101.48,101.71,13082.0,101.2849,101.5144,101.2649,101.4944,13082.0
2024-10-02 15:05:00,101.71,101.74,101.65,101.68,7206.0,101.4944,101.5244,101.4346,101.4645,7206.0
2024-10-02 15:10:00,101.67,101.78,101.64,101.71,13668.0,101.4545,101.5643,101.4246,101.4944,13668.0
2024-10-02 15:15:00,101.71,101.71,101.62,101.65,8133.0,101.4944,101.4944,101.4046,101.4346,8133.0
2024-10-02 15:20:00,101.66,101.67,101.55,101.57,5360.0,101.4446,101.4545,101.3348,101.3547,5360.0
2024-10-02 15:25:00,101.57,101.63,101.57,101.59,15542.0,101.3547,101.4146,101.3547,101.3747,15542.0
2024-10-02 15:30:00,101.62,101.63,101.38,101.4,16013.0,101.4046,101.4146,101.1651,101.1851,16013.0
2024-10-02 15:35:00,101.4,101.43,101.36,101.41,22267.0,101.1851,101.215,101.1452,101.1951,22267.0
2024-10-02 15:40:00,101.4,101.54,101.3,101.31,33633.0,101.1851,101.3248,101.0853,101.0953,33633.0
2024-10-02 15:45:00,101.31,101.51,101.31,101.45,24659.0,101.0953,101.2949,101.0953,101.235,24659.0
2024-10-02 15:50:00,101.44,101.46,101.33,101.38,39327.0,101.225,101.245,101.1153,101.1651,39327.0
2024-10-02 15:55:00,101.38,101.55,101.28,101.31,117939.0,101.1651,101.3348,101.0654,101.0953,117939.0
2024-10-03 09:30:00,101.48,102.25,101.48,102.1,45706.0,101.2649,102.0333,101.2649,101.8836,45706.0
2024-10-03 09:35:00,102.16,102.26,101.66,101.75,16704.0,101.9435,102.0433,101.4446,101.5344,16704.0
2024-10-03 09:40:00,101.76,102.08,101.76,101.8,7588.0,101.5443,101.8637,101.5443,101.5843,7588.0
2024-10-03 09:45:00,101.77,101.88,101.2,101.2,11524.0,101.5543,101.6641,100.9855,100.9855,11524.0
2024-10-03 09:50:00,101.25,101.32,101.09,101.27,4215.0,101.0354,101.1053,100.8758,101.0554,4215.0
2024-10-03 09:55:00,101.34,101.74,101.3,101.65,9071.0,101.1252,101.5244,101.0853,101.4346,9071.0
2024-10-03 10:00:00,101.68,101.91,101.68,101.79,14773.0,101.4645,101.694,101.4645,101.5743,14773.0
2024-10-03 10:05:00,101.92,101.97,101.83,101.94,11458.0,101.704,101.7539,101.6142,101.724,11458.0
2024-10-03 10:10:00,101.95,102.04,101.39,101.53,25634.0,101.7339,101.8237,101.1751,101.3148,25634.0
2024-10-03 10:15:00,101.53,101.8,101.52,101.55,9627.0,101.3148,101.5843,101.3049,101.3348,9627.0
2024-10-03 10:20:00,101.6,101.63,101.18,101.41,5096.0,101.3847,101.4146,100.9656,101.1951,5096.0
2024-10-03 10:25:00,101.44,101.52,101.37,101.43,3565.0,101.225,101.3049,101.1552,101.215,3565.0
2024-10-03 10:30:00,101.49,101.53,101.29,101.33,6034.0,101.2749,101.3148,101.0753,101.1153,6034.0
2024-10-03 10:35:00,101.32,101.38,101.25,101.3,7593.0,101.1053,101.1651,101.0354,101.0853,7593.0
2024-10-03 10:40:00,101.32,101.34,100.93,100.99,8444.0,101.1053,101.1252,100.7161,100.776,8444.0
2024-10-03 10:45:00,101.02,101.31,101.0,101.12,6975.0,100.8059,101.0953,100.786,100.9057,6975.0
2024-10-03 10:50:00,101.17,101.31,101.14,101.24,3489.0,100.9556,101.0953,100.9257,101.0254,3489.0
2024-10-03 10:55:00,101.25,101.28,100.96,100.96,4070.0,101.0354,101.0654,100.746,100.746,4070.0
2024-10-03 11:00:00,100.97,101.01,100.82,100.86,7310.0,100.756,100.7959,100.6063,100.6462,7310.0
2024-10-03 11:05:00,100.88,100.99,100.73,100.79,18174.0,100.6662,100.776,100.5165,100.5764,18174.0
2024-10-03 11:10:00,100.79,100.83,100.71,100.77,5792.0,100.5764,100.6163,100.4966,100.5564,5792.0
2024-10-03 11:15:00,100.75,100.84,100.73,100.81,6153.0,100.5365,100.6263,100.5165,100.5964,6153.0
2024-10-03 11:20:00,100.79,100.88,100.71,100.88,6326.0,100.5764,100.6662,100.4966,100.6662,6326.0
2024-10-03 11:25:00,100.81,100.81,100.66,100.79,5889.0,100.5964,100.5964,100.4467,100.5764,5889.0
2024-10-03 11:30:00,100.78,100.81,100.58,100.68,24502.0,100.5664,100.5964,100.3668,100.4666,24502.0
2024-10-03 11:35:00,100.68,100.74,100.65,100.73,4645.0,100.4666,100.5265,100.4367,100.5165,4645.0
2024-10-03 11:40:00,100.7,100.87,100.69,100.85,5390.0,100.4866,100.6562,100.4766,100.6363,5390.0
2024-10-03 11:45:00,100.83,100.85,100.77,100.77,4117.0,100.6163,100.6363,100.5564,100.5564,4117.0
2024-10-03 11:50:00,100.76,100.84,100.75,100.79,10215.0,100.5465,100.6263,100.5365,100.5764,10215.0
2024-10-03 11:55:00,100.81,100.86,100.75,100.76,7078.0,100.5964,100.6462,100.5365,100.5465,7078.0
2024-10-03 12:00:00,100.75,100.82,100.71,100.76,7424.0,100.5365,100.6063,100.4966,100.5465,7424.0
2024-10-03 12:05:00,100.76,100.85,100.75,100.84,10421.0,100.5465,100.6363,100.5365,100.6263,10421.0
2024-10-03 12:10:00,100.87,100.98,100.87,100.97,2308.0,100.6562,100.766,100.6562,100.756,2308.0
2024-10-03 12:15:00,100.99,101.0,100.9,100.97,5195.0,100.776,100.786,100.6862,100.756,5195.0
2024-10-03 12:20:00,100.94,101.03,100.94,101.01,4955.0,100.7261,100.8159,100.7261,100.7959,4955.0
2024-10-03 12:25:00,100.98,100.98,100.84,100.84,9304.0,100.766,100.766,100.6263,100.6263,9304.0
2024-10-03 12:30:00,100.81,100.9,100.78,100.9,4442.0,100.5964,100.6862,100.5664,100.6862,4442.0
2024-10-03 12:35:00,100.9,100.91,100.75,100.75,2444.0,100.6862,100.6961,100.5365,100.5365,2444.0
2024-10-03 12:40:00,100.75,100.75,100.5,100.59,6123.0,100.5365,100.5365,100.287,100.3768,6123.0
2024-10-03 12:45:00,100.58,100.6,100.38,100.38,5544.0,100.3668,100.3868,100.1673,100.1673,5544.0
2024-10-03 12:50:00,100.45,100.45,100.32,100.43,6881.0,100.2371,100.2371,100.1074,100.2172,6881.0
2024-10-03 12:55:00,100.43,100.49,100.35,100.37,9011.0,100.2172,100.277,100.1373,100.1573,9011.0
2024-10-03 13:00:00,100.37,100.39,100.23,100.32,16334.0,100.1573,100.1772,100.0176,100.1074,16334.0
2024-10-03 13:05:00,100.34,100.51,100.33,100.48,7775.0,100.1274,100.297,100.1174,100.2671,7775.0
2024-10-03 13:10:00,100.48,100.61,100.47,100.53,6031.0,100.2671,100.3968,100.2571,100.3169,6031.0
2024-10-03 13:15:00,100.6,100.61,100.43,100.53,21971.0,100.3868,100.3968,100.2172,100.3169,21971.0
2024-10-03 13:20:00,100.55,100.85,100.49,100.82,175689.0,100.3369,100.6363,100.277,100.6063,175689.0
2024-10-03 13:25:00,100.8,100.91,100.61,100.66,94902.0,100.5864,100.6961,100.3968,100.4467,94902.0
2024-10-03 13:30:00,100.66,100.85,100.66,100.77,12416.0,100.4467,100.6363,100.4467,100.5564,12416.0
2024-10-03 13:35:00,100.82,100.84,100.71,100.73,12055.0,100.6063,100.6263,100.4966,100.5165,12055.0
2024-10-03 13:40:00,100.73,100.79,100.69,100.73,37833.0,100.5165,100.5764,100.4766,100.5165,37833.0
2024-10-03 13:45:00,100.74,100.81,100.69,100.69,5130.0,100.5265,100.5964,100.4766,100.4766,5130.0
2024-10-03 13:50:00,100.68,100.82,100.67,100.8,7638.0,100.4666,100.6063,100.4567,100.5864,7638.0
2024-10-03 13:55:00,100.8,100.83,100.73,100.75,18735.0,100.5864,100.6163,100.5165,100.5365,18735.0
2024-10-03 14:00:00,100.73,100.74,100.36,100.39,23489.0,100.5165,100.5265,100.1473,100.1772,23489.0
2024-10-03 14:05:00,100.36,100.39,100.15,100.2,17255.0,100.1473,100.1772,99.9378,99.9876,17255.0
2024-10-03 14:10:00,100.22,100.32,100.14,100.28,36394.0,100.0076,100.1074,99.9278,100.0675,36394.0
2024-10-03 14:15:00,100.29,100.41,100.26,100.36,8435.0,100.0775,100.1972,100.0475,100.1473,8435.0
2024-10-03 14:20:00,100.41,100.46,100.25,100.46,7973.0,100.1972,100.2471,100.0375,100.2471,7973.0
2024-10-03 14:25:00,100.48,100.58,100.43,100.43,8336.0,100.2671,100.3668,100.2172,100.2172,8336.0
2024-10-03 14:30:00,100.46,100.58,100.41,100.58,8784.0,100.2471,100.3668,100.1972,100.3668,8784.0
2024-10-03 14:35:00,100.58,100.6,100.51,100.54,9715.0,100.3668,100.3868,100.297,100.3269,9715.0
2024-10-03 14:40:00,100.54,100.7,100.54,100.7,8081.0,100.3269,100.4866,100.3269,100.4866,8081.0
2024-10-03 14:45:00,100.69,100.69,100.59,100.6,7282.0,100.4766,100.4766,100.3768,100.3868,7282.0
2024-10-03 14:50:00,100.6,100.61,100.43,100.47,8686.0,100.3868,100.3968,100.2172,100.2571,8686.0
2024-10-03 14:55:00,100.47,100.54,100.41,100.41,7203.0,100.2571,100.3269,100.1972,100.1972,7203.0
2024-10-03 15:00:00,100.41,100.41,100.29,100.33,10821.0,100.1972,100.1972,100.0775,100.1174,10821.0
2024-10-03 15:05:00,100.3,100.31,100.21,100.25,6365.0,100.0874,100.0974,99.9976,100.0375,6365.0
2024-10-03 15:10:00,100.23,100.29,100.2,100.26,9556.0,100.0176,100.0775,99.9876,100.0475,9556.0
2024-10-03 15:15:00,100.26,100.54,100.26,100.54,9797.0,100.0475,100.3269,100.0475,100.3269,9797.0
2024-10-03 15:20:00,100.54,100.72,100.5,100.69,11814.0,100.3269,100.5065,100.287,100.4766,11814.0
2024-10-03 15:25:00,100.67,100.9,100.66,100.87,21222.0,100.4567,100.6862,100.4467,100.6562,21222.0
2024-10-03 15:30:00,100.87,100.91,100.77,100.79,18237.0,100.6562,100.6961,100.5564,100.5764,18237.0
2024-10-03 15:35:00,100.8,100.89,100.79,100.83,7936.0,100.5864,100.6762,100.5764,100.6163,7936.0
2024-10-03 15:40:00,100.84,100.91,100.74,100.79,16817.0,100.6263,100.6961,100.5265,100.5764,16817.0
2024-10-03 15:45:00,100.79,100.9,100.76,100.87,12215.0,100.5764,100.6862,100.5465,100.6562,12215.0
2024-10-03 15:50:00,100.87,100.87,100.64,100.78,41225.0,100.6562,100.6562,100.4267,100.5664,41225.0
2024-10-03 15:55:00,100.78,100.87,100.66,100.74,125085.0,100.5664,100.6562,100.4467,100.5265,125085.0
2024-10-04 09:30:00,101.81,102.05,101.03,101.89,59243.0,101.5942,101.8337,100.8159,101.6741,59243.0
2024-10-04 09:35:00,101.9,102.02,101.7,101.99,10215.0,101.684,101.8038,101.4845,101.7739,10215.0
2024-10-04 09:40:00,102.04,102.32,101.94,102.18,14731.0,101.8237,102.1032,101.724,101.9635,14731.0
2024-10-04 09:45:00,102.26,102.26,101.94,102.0,9723.0,102.0433,102.0433,101.724,101.7838,9723.0
2024-10-04 09:50:00,102.08,102.65,102.05,102.53,37261.0,101.8637,102.4325,101.8337,102.3127,37261.0
2024-10-04 09:55:00,102.51,102.85,102.49,102.58,28538.0,102.2928,102.632,102.2728,102.3626,28538.0
2024-10-04 10:00:00,102.59,102.62,102.35,102.59,7228.0,102.3726,102.4025,102.1331,102.3726,7228.0
2024-10-04 10:05:00,102.62,103.0,102.41,102.52,24306.0,102.4025,102.7817,102.193,102.3027,24306.0
2024-10-04 10:10:00,102.43,102.68,102.27,102.52,12595.0,102.2129,102.4624,102.0533,102.3027,12595.0
2024-10-04 10:15:00,102.46,102.86,102.46,102.67,5472.0,102.2429,102.642,102.2429,102.4524,5472.0
2024-10-04 10:20:00,102.7,102.71,102.4,102.5,6775.0,102.4823,102.4923,102.183,102.2828,6775.0
2024-10-04 10:25:00,102.5,102.62,102.06,102.2,10363.0,102.2828,102.4025,101.8437,101.9834,10363.0
2024-10-04 10:30:00,102.2,102.47,101.94,102.13,20397.0,101.9834,102.2528,101.724,101.9136,20397.0
2024-10-04 10:35:00,102.1,102.15,101.62,101.78,21661.0,101.8836,101.9335,101.4046,101.5643,21661.0
2024-10-04 10:40:00,101.78,101.92,101.73,101.92,4780.0,101.5643,101.704,101.5144,101.704,4780.0
2024-10-04 10:45:00,101.92,101.96,101.73,101.84,5581.0,101.704,101.7439,101.5144,101.6242,5581.0
2024-10-04 10:50:00,101.8,101.92,101.8,101.87,7681.0,101.5843,101.704,101.5843,101.6541,7681.0
2024-10-04 10:55:00,101.93,101.99,101.86,101.92,6379.0,101.714,101.7739,101.6441,101.704,6379.0
2024-10-04 11:00:00,101.97,102.05,101.86,101.86,7925.0,101.7539,101.8337,101.6441,101.6441,7925.0
2024-10-04 11:05:00,101.89,101.98,101.73,101.77,8170.0,101.6741,101.7639,101.5144,101.5543,8170.0
2024-10-04 11:10:00,101.74,101.81,101.63,101.66,10250.0,101.5244,101.5942,101.4146,101.4446,10250.0
2024-10-04 11:15:00,101.64,101.67,101.52,101.54,6195.0,101.4246,101.4545,101.3049,101.3248,6195.0
2024-10-04 11:20:00,101.5,101.5,101.18,101.37,11324.0,101.2849,101.2849,100.9656,101.1552,11324.0
2024-10-04 11:25:00,101.34,101.41,101.33,101.34,4355.0,101.1252,101.1951,101.1153,101.1252,4355.0
2024-10-04 11:30:00,101.4,101.45,101.28,101.45,7176.0,101.1851,101.235,101.0654,101.235,7176.0
2024-10-04 11:35:00,101.47,101.54,101.47,101.54,5826.0,101.255,101.3248,101.255,101.3248,5826.0
2024-10-04 11:40:00,101.56,101.62,101.51,101.55,9114.0,101.3448,101.4046,101.2949,101.3348,9114.0
2024-10-04 11:45:00,101.56,101.58,101.47,101.58,9702.0,101.3448,101.3647,101.255,101.3647,9702.0
2024-10-04 11:50:00,101.53,101.66,101.53,101.62,6297.0,101.3148,101.4446,101.3148,101.4046,6297.0
2024-10-04 11:55:00,101.63,101.68,101.62,101.66,16780.0,101.4146,101.4645,101.4046,101.4446,16780.0
2024-10-04 12:00:00,101.66,101.69,101.56,101.56,8361.0,101.4446,101.4745,101.3448,101.3448,8361.0
2024-10-04 12:05:00,101.59,101.63,101.3,101.3,10251.0,101.3747,101.4146,101.0853,101.0853,10251.0
2024-10-04 12:10:00,101.32,101.49,101.28,101.45,9433.0,101.1053,101.2749,101.0654,101.235,9433.0
2024-10-04 12:15:00,101.44,101.61,101.43,101.54,5238.0,101.225,101.3947,101.215,101.3248,5238.0
2024-10-04 12:20:00,101.56,101.6,101.41,101.41,7546.0,101.3448,101.3847,101.1951,101.1951,7546.0
2024-10-04 12:25:00,101.36,101.37,101.32,101.37,6792.0,101.1452,101.1552,101.1053,101.1552,6792.0
2024-10-04 12:30:00,101.33,101.42,101.27,101.4,4213.0,101.1153,101.2051,101.0554,101.1851,4213.0
2024-10-04 12:35:00,101.4,101.7,101.39,101.7,7405.0,101.1851,101.4845,101.1751,101.4845,7405.0
2024-10-04 12:40:00,101.66,101.74,101.6,101.7,3043.0,101.4446,101.5244,101.3847,101.4845,3043.0
2024-10-04 12:45:00,101.67,101.78,101.67,101.74,3726.0,101.4545,101.5643,101.4545,101.5244,3726.0
2024-10-04 12:50:00,101.75,101.76,101.67,101.73,8709.0,101.5344,101.5443,101.4545,101.5144,8709.0
2024-10-04 12:55:00,101.74,101.74,101.57,101.65,6574.0,101.5244,101.5244,101.3547,101.4346,6574.0
2024-10-04 13:00:00,101.65,101.65,101.55,101.57,3005.0,101.4346,101.4346,101.3348,101.3547,3005.0
2024-10-04 13:05:00,101.55,101.63,101.54,101.55,11827.0,101.3348,101.4146,101.3248,101.3348,11827.0
2024-10-04 13:10:00,101.51,101.68,101.51,101.66,6984.0,101.2949,101.4645,101.2949,101.4446,6984.0
2024-10-04 13:15:00,101.68,101.7,101.6,101.64,6468.0,101.4645,101.4845,101.3847,101.4246,6468.0
2024-10-04 13:20:00,101.65,101.69,101.58,101.61,4567.0,101.4346,101.4745,101.3647,101.3947,4567.0
2024-10-04 13:25:00,101.61,101.61,101.52,101.52,6404.0,101.3947,101.3947,101.3049,101.3049,6404.0
2024-10-04 13:30:00,101.52,101.59,101.49,101.56,8873.0,101.3049,101.3747,101.2749,101.3448,8873.0
2024-10-04 13:35:00,101.55,101.55,101.29,101.47,6413.0,101.3348,101.3348,101.0753,101.255,6413.0
2024-10-04 13:40:00,101.44,101.59,101.44,101.55,3722.0,101.225,101.3747,101.225,101.3348,3722.0
2024-10-04 13:45:00,101.62,101.62,101.43,101.44,5230.0,101.4046,101.4046,101.215,101.225,5230.0
2024-10-04 13:50:00,101.45,101.45,101.28,101.43,5842.0,101.235,101.235,101.0654,101.215,5842.0
2024-10-04 13:55:00,101.43,101.46,101.29,101.29,9631.0,101.215,101.245,101.0753,101.0753,9631.0
2024-10-04 14:00:00,101.29,101.37,101.29,101.35,4889.0,101.0753,101.1552,101.0753,101.1352,4889.0
2024-10-04 14:05:00,101.33,101.5,101.31,101.48,5358.0,101.1153,101.2849,101.0953,101.2649,5358.0
2024-10-04 14:10:00,101.48,101.48,101.41,101.43,5532.0,101.2649,101.2649,101.1951,101.215,5532.0
2024-10-04 14:15:00,101.43,101.55,101.36,101.53,5299.0,101.215,101.3348,101.1452,101.3148,5299.0
2024-10-04 14:20:00,101.58,101.71,101.58,101.71,6083.0,101.3647,101.4944,101.3647,101.4944,6083.0
2024-10-04 14:25:00,101.72,101.72,101.57,101.63,8011.0,101.5044,101.5044,101.3547,101.4146,8011.0
2024-10-04 14:30:00,101.63,101.75,101.59,101.75,7655.0,101.4146,101.5344,101.3747,101.5344,7655.0
2024-10-04 14:35:00,101.73,101.75,101.69,101.75,10998.0,101.5144,101.5344,101.4745,101.5344,10998.0
2024-10-04 14:40:00,101.73,101.76,101.68,101.69,8169.0,101.5144,101.5443,101.4645,101.4745,8169.0
2024-10-04 14:45:00,101.66,101.74,101.63,101.72,9506.0,101.4446,101.5244,101.4146,101.5044,9506.0
2024-10-04 14:50:00,101.73,101.84,101.72,101.83,6702.0,101.5144,101.6242,101.5044,101.6142,6702.0
2024-10-04 14:55:00,101.83,101.98,101.79,101.98,4976.0,101.6142,101.7639,101.5743,101.7639,4976.0
2024-10-04 15:00:00,101.95,102.02,101.93,101.94,11242.0,101.7339,101.8038,101.714,101.724,11242.0
2024-10-04 15:05:00,101.97,102.05,101.97,102.05,2446.0,101.7539,101.8337,101.7539,101.8337,2446.0
2024-10-04 15:10:00,102.04,102.1,102.03,102.06,4175.0,101.8237,101.8836,101.8138,101.8437,4175.0
2024-10-04 15:15:00,102.06,102.08,102.02,102.04,6499.0,101.8437,101.8637,101.8038,101.8237,6499.0
2024-10-04 15:20:00,102.06,102.21,102.05,102.16,6921.0,101.8437,101.9934,101.8337,101.9435,6921.0
2024-10-04 15:25:00,102.15,102.21,102.08,102.18,11375.0,101.9335,101.9934,101.8637,101.9635,11375.0
2024-10-04 15:30:00,102.17,102.26,102.11,102.26,17304.0,101.9535,102.0433,101.8936,102.0433,17304.0
2024-10-04 15:35:00,102.23,102.24,102.14,102.22,24593.0,102.0133,102.0233,101.9235,102.0034,24593.0
2024-10-04 15:40:00,102.23,102.23,102.02,102.15,25948.0,102.0133,102.0133,101.8038,101.9335,25948.0
2024-10-04 15:45:00,102.15,102.15,101.98,101.98,28623.0,101.9335,101.9335,101.7639,101.7639,28623.0
2024-10-04 15:50:00,101.98,102.08,101.94,102.05,30609.0,101.7639,101.8637,101.724,101.8337,30609.0
2024-10-04 15:55:00,102.06,102.2,101.99,102.01,113575.0,101.8437,101.9834,101.7739,101.7938,113575.0
2024-10-07 09:30:00,101.75,102.06,101.39,101.97,48335.0,101.5344,101.8437,101.1751,101.7539,48335.0
2024-10-07 09:35:00,101.93,102.19,101.84,101.89,8953.0,101.714,101.9734,101.6242,101.6741,8953.0
2024-10-07 09:40:00,101.88,102.23,101.8,102.0,9419.0,101.6641,102.0133,101.5843,101.7838,9419.0
2024-10-07 09:45:00,102.09,102.27,102.03,102.27,7435.0,101.8736,102.0533,101.8138,102.0533,7435.0
2024-10-07 09:50:00,102.25,102.39,102.22,102.36,5384.0,102.0333,102.173,102.0034,102.1431,5384.0
2024-10-07 09:55:00,102.36,102.46,102.27,102.29,21339.0,102.1431,102.2429,102.0533,102.0732,21339.0
2024-10-07 10:00:00,102.25,102.74,102.25,102.74,11506.0,102.0333,102.5223,102.0333,102.5223,11506.0
2024-10-07 10:05:00,102.84,102.93,102.67,102.67,8161.0,102.6221,102.7119,102.4524,102.4524,8161.0
2024-10-07 10:10:00,102.69,102.82,102.63,102.82,3212.0,102.4724,102.6021,102.4125,102.6021,3212.0
2024-10-07 10:15:00,102.84,102.94,102.8,102.87,6393.0,102.6221,102.7218,102.5821,102.652,6393.0
2024-10-07 10:20:00,102.84,102.93,102.71,102.75,13693.0,102.6221,102.7119,102.4923,102.5322,13693.0
2024-10-07 10:25:00,102.74,102.8,102.68,102.76,5266.0,102.5223,102.5821,102.4624,102.5422,5266.0
2024-10-07 10:30:00,102.75,102.75,102.64,102.75,8281.0,102.5322,102.5322,102.4225,102.5322,8281.0
2024-10-07 10:35:00,102.82,102.82,102.7,102.77,13363.0,102.6021,102.6021,102.4823,102.5522,13363.0
2024-10-07 10:40:00,102.77,102.77,102.65,102.69,5715.0,102.5522,102.5522,102.4325,102.4724,5715.0
2024-10-07 10:45:00,102.7,102.74,102.53,102.56,19192.0,102.4823,102.5223,102.3127,102.3426,19192.0
2024-10-07 10:50:00,102.59,102.73,102.52,102.69,16278.0,102.3726,102.5123,102.3027,102.4724,16278.0
2024-10-07 10:55:00,102.74,102.85,102.64,102.8,4840.0,102.5223,102.632,102.4225,102.5821,4840.0
2024-10-07 11:00:00,102.78,102.85,102.74,102.84,8535.0,102.5622,102.632,102.5223,102.6221,8535.0
2024-10-07 11:05:00,102.86,103.21,102.84,103.15,14825.0,102.642,102.9913,102.6221,102.9314,14825.0
2024-10-07 11:10:00,103.03,103.12,102.99,103.07,34388.0,102.8117,102.9015,102.7717,102.8516,34388.0
2024-10-07 11:15:00,103.03,103.22,103.03,103.22,7386.0,102.8117,103.0012,102.8117,103.0012,7386.0
2024-10-07 11:20:00,103.2,103.34,103.2,103.34,10380.0,102.9813,103.121,102.9813,103.121,10380.0
2024-10-07 11:25:00,103.37,103.38,103.26,103.28,6011.0,103.1509,103.1609,103.0412,103.0611,6011.0
2024-10-07 11:30:00,103.3,103.32,103.16,103.23,3810.0,103.0811,103.101,102.9414,103.0112,3810.0
2024-10-07 11:35:00,103.19,103.2,103.11,103.19,3294.0,102.9713,102.9813,102.8915,102.9713,3294.0
2024-10-07 11:40:00,103.2,103.23,103.11,103.11,4109.0,102.9813,103.0112,102.8915,102.8915,4109.0
2024-10-07 11:45:00,103.15,103.19,103.13,103.15,5660.0,102.9314,102.9713,102.9114,102.9314,5660.0
2024-10-07 11:50:00,103.15,103.15,103.05,103.07,8097.0,102.9314,102.9314,102.8316,102.8516,8097.0
2024-10-07 11:55:00,103.03,103.06,102.9,102.9,10164.0,102.8117,102.8416,102.6819,102.6819,10164.0
2024-10-07 12:00:00,102.84,102.91,102.84,102.91,3452.0,102.6221,102.6919,102.6221,102.6919,3452.0
2024-10-07 12:05:00,102.89,102.93,102.86,102.9,4384.0,102.6719,102.7119,102.642,102.6819,4384.0
2024-10-07 12:10:00,102.88,102.89,102.76,102.87,7371.0,102.662,102.6719,102.5422,102.652,7371.0
2024-10-07 12:15:00,102.86,102.93,102.83,102.93,3260.0,102.642,102.7119,102.6121,102.7119,3260.0
2024-10-07 12:20:00,102.95,102.97,102.92,102.92,2238.0,102.7318,102.7518,102.7019,102.7019,2238.0
2024-10-07 12:25:00,102.95,103.03,102.95,103.01,4425.0,102.7318,102.8117,102.7318,102.7917,4425.0
2024-10-07 12:30:00,103.02,103.04,102.94,102.95,8576.0,102.8017,102.8216,102.7218,102.7318,8576.0
2024-10-07 12:35:00,102.93,103.0,102.91,102.93,4062.0,102.7119,102.7817,102.6919,102.7119,4062.0
2024-10-07 12:40:00,102.93,102.97,102.88,102.88,2324.0,102.7119,102.7518,102.662,102.662,2324.0
2024-10-07 12:45:00,102.87,102.91,102.85,102.91,2159.0,102.652,102.6919,102.632,102.6919,2159.0
2024-10-07 12:50:00,102.92,102.92,102.81,102.82,6056.0,102.7019,102.7019,102.5921,102.6021,6056.0
2024-10-07 12:55:00,102.76,102.76,102.69,102.73,3470.0,102.5422,102.5422,102.4724,102.5123,3470.0
2024-10-07 13:00:00,102.75,102.78,102.73,102.73,4303.0,102.5322,102.5622,102.5123,102.5123,4303.0
2024-10-07 13:05:00,102.73,102.75,102.57,102.62,4232.0,102.5123,102.5322,102.3526,102.4025,4232.0
2024-10-07 13:10:00,102.63,102.72,102.63,102.72,7153.0,102.4125,102.5023,102.4125,102.5023,7153.0
2024-10-07 13:15:00,102.73,102.78,102.72,102.74,2929.0,102.5123,102.5622,102.5023,102.5223,2929.0
2024-10-07 13:20:00,102.75,102.81,102.72,102.77,4225.0,102.5322,102.5921,102.5023,102.5522,4225.0
2024-10-07 13:25:00,102.81,102.84,102.77,102.78,3965.0,102.5921,102.6221,102.5522,102.5622,3965.0
2024-10-07 13:30:00,102.78,102.82,102.72,102.8,4689.0,102.5622,102.6021,102.5023,102.5821,4689.0
2024-10-07 13:35:00,102.8,102.89,102.8,102.84,6784.0,102.5821,102.6719,102.5821,102.6221,6784.0
2024-10-07 13:40:00,102.84,102.85,102.8,102.81,5657.0,102.6221,102.632,102.5821,102.5921,5657.0
2024-10-07 13:45:00,102.84,102.84,102.78,102.8,3672.0,102.6221,102.6221,102.5622,102.5821,3672.0
2024-10-07 13:50:00,102.79,102.81,102.73,102.77,9829.0,102.5722,102.5921,102.5123,102.5522,9829.0
2024-10-07 13:55:00,102.77,102.81,102.73,102.81,5247.0,102.5522,102.5921,102.5123,102.5921,5247.0
2024-10-07 14:00:00,102.79,102.79,102.66,102.68,4363.0,102.5722,102.5722,102.4424,102.4624,4363.0
2024-10-07 14:05:00,102.67,102.78,102.67,102.78,7273.0,102.4524,102.5622,102.4524,102.5622,7273.0
2024-10-07 14:10:00,102.79,102.83,102.77,102.8,10800.0,102.5722,102.6121,102.5522,102.5821,10800.0
2024-10-07 14:15:00,102.77,102.79,102.69,102.69,8393.0,102.5522,102.5722,102.4724,102.4724,8393.0
2024-10-07 14:20:00,102.68,102.7,102.64,102.67,5544.0,102.4624,102.4823,102.4225,102.4524,5544.0
2024-10-07 14:25:00,102.68,102.69,102.63,102.66,5096.0,102.4624,102.4724,102.4125,102.4424,5096.0
2024-10-07 14:30:00,102.58,102.65,102.26,102.56,20697.0,102.3626,102.4325,102.0433,102.3426,20697.0
2024-10-07 14:35:00,102.54,102.62,102.48,102.59,7911.0,102.3227,102.4025,102.2628,102.3726,7911.0
2024-10-07 14:40:00,102.6,102.68,102.53,102.59,9789.0,102.3826,102.4624,102.3127,102.3726,9789.0
2024-10-07 14:45:00,102.58,102.58,102.33,102.4,17088.0,102.3626,102.3626,102.1131,102.183,17088.0
2024-10-07 14:50:00,102.4,102.47,102.36,102.46,16857.0,102.183,102.2528,102.1431,102.2429,16857.0
2024-10-07 14:55:00,102.46,102.46,102.2,102.26,11473.0,102.2429,102.2429,101.9834,102.0433,11473.0
2024-10-07 15:00:00,102.3,102.46,102.29,102.41,6936.0,102.0832,102.2429,102.0732,102.193,6936.0
2024-10-07 15:05:00,102.43,102.46,102.37,102.42,30343.0,102.2129,102.2429,102.153,102.2029,30343.0
2024-10-07 15:10:00,102.44,102.45,102.19,102.28,10116.0,102.2229,102.2329,101.9734,102.0632,10116.0
2024-10-07 15:15:00,102.34,102.45,102.32,102.45,28636.0,102.1231,102.2329,102.1032,102.2329,28636.0
2024-10-07 15:20:00,102.44,102.45,102.38,102.44,28069.0,102.2229,102.2329,102.163,102.2229,28069.0
2024-10-07 15:25:00,102.44,102.47,102.37,102.41,31817.0,102.2229,102.2528,102.153,102.193,31817.0
2024-10-07 15:30:00,102.42,102.42,102.27,102.33,11741.0,102.2029,102.2029,102.0533,102.1131,11741.0
2024-10-07 15:35:00,102.34,102.34,102.19,102.34,10104.0,102.1231,102.1231,101.9734,102.1231,10104.0
2024-10-07 15:40:00,102.34,102.35,102.23,102.3,10699.0,102.1231,102.1331,102.0133,102.0832,10699.0
2024-10-07 15:45:00,102.3,102.42,102.25,102.42,19218.0,102.0832,102.2029,102.0333,102.2029,19218.0
2024-10-07 15:50:00,102.41,102.72,102.4,102.64,91216.0,102.193,102.5023,102.183,102.4225,91216.0
2024-10-07 15:55:00,102.63,102.85,102.59,102.83,127038.0,102.4125,102.632,102.3726,102.6121,127038.0
2024-10-08 09:30:00,103.83,104.24,103.4,103.48,40548.0,103.61,104.0191,103.1809,103.2607,40548.0
2024-10-08 09:35:00,103.43,103.81,103.31,103.76,9714.0,103.2108,103.59,103.0911,103.5401,9714.0
2024-10-08 09:40:00,103.61,103.87,103.6,103.68,12669.0,103.3904,103.6499,103.3804,103.4603,12669.0
2024-10-08 09:45:00,103.66,103.66,103.06,103.21,4267.0,103.4403,103.4403,102.8416,102.9913,4267.0
2024-10-08 09:50:00,103.15,103.21,103.02,103.17,4495.0,102.9314,102.9913,102.8017,102.9514,4495.0
2024-10-08 09:55:00,103.17,103.45,103.17,103.32,16234.0,102.9514,103.2308,102.9514,103.101,16234.0
2024-10-08 10:00:00,103.42,103.55,103.39,103.46,4744.0,103.2008,103.3305,103.1709,103.2407,4744.0
2024-10-08 10:05:00,103.48,103.49,103.26,103.34,3493.0,103.2607,103.2707,103.0412,103.121,3493.0
2024-10-08 10:10:00,103.21,103.31,103.13,103.18,7421.0,102.9913,103.0911,102.9114,102.9613,7421.0
2024-10-08 10:15:00,103.19,103.36,103.14,103.3,3499.0,102.9713,103.141,102.9214,103.0811,3499.0
2024-10-08 10:20:00,103.3,103.46,103.22,103.38,4922.0,103.0811,103.2407,103.0012,103.1609,4922.0
2024-10-08 10:25:00,103.41,103.45,103.3,103.35,9299.0,103.1908,103.2308,103.0811,103.131,9299.0
2024-10-08 10:30:00,103.32,103.39,103.26,103.3,5258.0,103.101,103.1709,103.0412,103.0811,5258.0
2024-10-08 10:35:00,103.33,103.34,103.22,103.34,4405.0,103.111,103.121,103.0012,103.121,4405.0
2024-10-08 10:40:00,103.37,103.71,103.11,103.4,23887.0,103.1509,103.4902,102.8915,103.1809,23887.0
2024-10-08 10:45:00,103.47,103.59,103.32,103.41,3868.0,103.2507,103.3705,103.101,103.1908,3868.0
2024-10-08 10:50:00,103.35,103.52,103.25,103.31,7306.0,103.131,103.3006,103.0312,103.0911,7306.0
2024-10-08 10:55:00,103.35,103.39,103.23,103.23,10126.0,103.131,103.1709,103.0112,103.0112,10126.0
2024-10-08 11:00:00,103.28,103.31,103.14,103.15,6480.0,103.0611,103.0911,102.9214,102.9314,6480.0
2024-10-08 11:05:00,103.15,103.18,103.11,103.14,5386.0,102.9314,102.9613,102.8915,102.9214,5386.0
2024-10-08 11:10:00,103.15,103.16,103.05,103.14,7954.0,102.9314,102.9414,102.8316,102.9214,7954.0
2024-10-08 11:15:00,103.12,103.15,103.1,103.13,2659.0,102.9015,102.9314,102.8815,102.9114,2659.0
2024-10-08 11:20:00,103.11,103.13,103.0,103.05,7753.0,102.8915,102.9114,102.7817,102.8316,7753.0
2024-10-08 11:25:00,103.05,103.1,103.03,103.08,4673.0,102.8316,102.8815,102.8117,102.8615,4673.0
2024-10-08 11:30:00,103.07,103.24,103.05,103.18,5519.0,102.8516,103.0212,102.8316,102.9613,5519.0
2024-10-08 11:35:00,103.21,103.24,103.14,103.23,4765.0,102.9913,103.0212,102.9214,103.0112,4765.0
2024-10-08 11:40:00,103.23,103.28,103.22,103.26,5171.0,103.0112,103.0611,103.0012,103.0412,5171.0
2024-10-08 11:45:00,103.23,103.26,103.16,103.2,5794.0,103.0112,103.0412,102.9414,102.9813,5794.0
2024-10-08 11:50:00,103.21,103.29,103.15,103.15,10732.0,102.9913,103.0711,102.9314,102.9314,10732.0
2024-10-08 11:55:00,103.16,103.2,103.08,103.08,5051.0,102.9414,102.9813,102.8615,102.8615,5051.0
2024-10-08 12:00:00,103.08,103.13,103.05,103.05,3274.0,102.8615,102.9114,102.8316,102.8316,3274.0
2024-10-08 12:05:00,103.09,103.3,103.08,103.15,10479.0,102.8715,103.0811,102.8615,102.9314,10479.0
2024-10-08 12:10:00,103.15,103.19,103.08,103.08,2082.0,102.9314,102.9713,102.8615,102.8615,2082.0
2024-10-08 12:15:00,103.08,103.09,103.02,103.06,4132.0,102.8615,102.8715,102.8017,102.8416,4132.0
2024-10-08 12:20:00,103.09,103.09,103.03,103.04,4702.0,102.8715,102.8715,102.8117,102.8216,4702.0
2024-10-08 12:25:00,103.06,103.16,103.05,103.11,5037.0,102.8416,102.9414,102.8316,102.8915,5037.0
2024-10-08 12:30:00,103.11,103.14,103.03,103.03,6713.0,102.8915,102.9214,102.8117,102.8117,6713.0
2024-10-08 12:35:00,103.05,103.19,102.96,103.19,32339.0,102.8316,102.9713,102.7418,102.9713,32339.0
2024-10-08 12:40:00,103.17,103.41,103.17,103.41,4790.0,102.9514,103.1908,102.9514,103.1908,4790.0
2024-10-08 12:45:00,103.44,103.52,103.41,103.47,13379.0,103.2208,103.3006,103.1908,103.2507,13379.0
2024-10-08 12:50:00,103.47,103.53,103.45,103.53,3058.0,103.2507,103.3106,103.2308,103.3106,3058.0
2024-10-08 12:55:00,103.53,103.57,103.51,103.57,4289.0,103.3106,103.3505,103.2906,103.3505,4289.0
2024-10-08 13:00:00,103.58,103.62,103.44,103.44,8259.0,103.3605,103.4004,103.2208,103.2208,8259.0
2024-10-08 13:05:00,103.42,103.5,103.28,103.32,7203.0,103.2008,103.2807,103.0611,103.101,7203.0
2024-10-08 13:10:00,103.33,103.4,103.29,103.36,3384.0,103.111,103.1809,103.0711,103.141,3384.0
2024-10-08 13:15:00,103.36,103.36,103.26,103.35,5578.0,103.141,103.141,103.0412,103.131,5578.0
2024-10-08 13:20:00,103.33,103.47,103.25,103.47,4457.0,103.111,103.2507,103.0312,103.2507,4457.0
2024-10-08 13:25:00,103.46,103.49,103.35,103.35,7072.0,103.2407,103.2707,103.131,103.131,7072.0
2024-10-08 13:30:00,103.24,103.35,103.24,103.35,5260.0,103.0212,103.131,103.0212,103.131,5260.0
2024-10-08 13:35:00,103.36,103.37,103.27,103.27,6738.0,103.141,103.1509,103.0511,103.0511,6738.0
2024-10-08 13:40:00,103.25,103.33,103.24,103.32,4052.0,103.0312,103.111,103.0212,103.101,4052.0
2024-10-08 13:45:00,103.31,103.33,103.26,103.33,6857.0,103.0911,103.111,103.0412,103.111,6857.0
2024-10-08 13:50:00,103.32,103.33,103.25,103.29,4318.0,103.101,103.111,103.0312,103.0711,4318.0
2024-10-08 13:55:00,103.31,103.41,103.25,103.4,8545.0,103.0911,103.1908,103.0312,103.1809,8545.0
2024-10-08 14:00:00,103.39,103.41,103.29,103.31,9412.0,103.1709,103.1908,103.0711,103.0911,9412.0
2024-10-08 14:05:00,103.34,103.37,103.26,103.28,6623.0,103.121,103.1509,103.0412,103.0611,6623.0
2024-10-08 14:10:00,103.28,103.3,103.15,103.18,8273.0,103.0611,103.0811,102.9314,102.9613,8273.0
2024-10-08 14:15:00,103.2,103.25,103.18,103.23,5316.0,102.9813,103.0312,102.9613,103.0112,5316.0
2024-10-08 14:20:00,103.25,103.25,103.14,103.14,5595.0,103.0312,103.0312,102.9214,102.9214,5595.0
2024-10-08 14:25:00,103.16,103.21,103.14,103.16,7087.0,102.9414,102.9913,102.9214,102.9414,7087.0
2024-10-08 14:30:00,103.19,103.26,103.17,103.26,6576.0,102.9713,103.0412,102.9514,103.0412,6576.0
2024-10-08 14:35:00,103.26,103.29,103.2,103.24,11255.0,103.0412,103.0711,102.9813,103.0212,11255.0
2024-10-08 14:40:00,103.24,103.25,103.18,103.2,5219.0,103.0212,103.0312,102.9613,102.9813,5219.0
2024-10-08 14:45:00,103.21,103.25,103.16,103.2,14264.0,102.9913,103.0312,102.9414,102.9813,14264.0
2024-10-08 14:50:00,103.21,103.25,103.2,103.2,6263.0,102.9913,103.0312,102.9813,102.9813,6263.0
2024-10-08 14:55:00,103.2,103.34,103.2,103.34,8077.0,102.9813,103.121,102.9813,103.121,8077.0
2024-10-08 15:00:00,103.33,103.39,103.27,103.28,10385.0,103.111,103.1709,103.0511,103.0611,10385.0
2024-10-08 15:05:00,103.29,103.31,103.2,103.24,9711.0,103.0711,103.0911,102.9813,103.0212,9711.0
2024-10-08 15:10:00,103.25,103.31,103.21,103.27,8347.0,103.0312,103.0911,102.9913,103.0511,8347.0
2024-10-08 15:15:00,103.27,103.31,103.25,103.3,9639.0,103.0511,103.0911,103.0312,103.0811,9639.0
2024-10-08 15:20:00,103.3,103.3,103.17,103.17,12682.0,103.0811,103.0811,102.9514,102.9514,12682.0
2024-10-08 15:25:00,103.14,103.14,103.02,103.08,20106.0,102.9214,102.9214,102.8017,102.8615,20106.0
2024-10-08 15:30:00,103.07,103.28,103.04,103.23,14939.0,102.8516,103.0611,102.8216,103.0112,14939.0
2024-10-08 15:35:00,103.23,103.31,103.22,103.3,8407.0,103.0112,103.0911,103.0012,103.0811,8407.0
2024-10-08 15:40:00,103.3,103.31,103.2,103.2,13547.0,103.0811,103.0911,102.9813,102.9813,13547.0
2024-10-08 15:45:00,103.2,103.33,103.2,103.33,18322.0,102.9813,103.111,102.9813,103.111,18322.0
2024-10-08 15:50:00,103.32,103.33,103.14,103.15,35707.0,103.101,103.111,102.9214,102.9314,35707.0
2024-10-08 15:55:00,103.14,103.27,102.94,102.99,131336.0,102.9214,103.0511,102.7218,102.7717,131336.0
2024-10-09 09:30:00,103.11,103.52,102.63,102.71,35005.0,102.8915,103.3006,102.4125,102.4923,35005.0
2024-10-09 09:35:00,102.71,102.93,102.6,102.93,6901.0,102.4923,102.7119,102.3826,102.7119,6901.0
2024-10-09 09:40:00,102.94,103.15,102.78,103.08,13596.0,102.7218,102.9314,102.5622,102.8615,13596.0
2024-10-09 09:45:00,103.08,103.16,102.89,102.93,15603.0,102.8615,102.9414,102.6719,102.7119,15603.0
2024-10-09 09:50:00,102.96,102.98,102.8,102.93,5331.0,102.7418,102.7618,102.5821,102.7119,5331.0
2024-10-09 09:55:00,102.97,103.3,102.97,103.24,8357.0,102.7518,103.0811,102.7518,103.0212,8357.0
2024-10-09 10:00:00,103.23,103.31,103.22,103.3,5351.0,103.0112,103.0911,103.0012,103.0811,5351.0
2024-10-09 10:05:00,103.32,103.61,103.31,103.6,14316.0,103.101,103.3904,103.0911,103.3804,14316.0
2024-10-09 10:10:00,103.6,103.66,103.39,103.4,6974.0,103.3804,103.4403,103.1709,103.1809,6974.0
2024-10-09 10:15:00,103.4,103.42,103.21,103.22,8117.0,103.1809,103.2008,102.9913,103.0012,8117.0
2024-10-09 10:20:00,103.21,103.32,103.2,103.2,10768.0,102.9913,103.101,102.9813,102.9813,10768.0
2024-10-09 10:25:00,103.18,103.23,103.11,103.21,11270.0,102.9613,103.0112,102.8915,102.9913,11270.0
2024-10-09 10:30:00,103.2,103.34,103.2,103.33,13579.0,102.9813,103.121,102.9813,103.111,13579.0
2024-10-09 10:35:00,103.33,103.34,103.22,103.27,7729.0,103.111,103.121,103.0012,103.0511,7729.0
2024-10-09 10:40:00,103.23,103.38,103.23,103.37,6255.0,103.0112,103.1609,103.0112,103.1509,6255.0
2024-10-09 10:45:00,103.43,103.53,103.37,103.52,9226.0,103.2108,103.3106,103.1509,103.3006,9226.0
2024-10-09 10:50:00,103.58,103.62,103.51,103.54,6450.0,103.3605,103.4004,103.2906,103.3206,6450.0
2024-10-09 10:55:00,103.57,103.58,103.47,103.52,6171.0,103.3505,103.3605,103.2507,103.3006,6171.0
2024-10-09 11:00:00,103.53,103.65,103.43,103.5,22527.0,103.3106,103.4303,103.2108,103.2807,22527.0
2024-10-09 11:05:00,103.51,103.66,103.49,103.63,17595.0,103.2906,103.4403,103.2707,103.4104,17595.0
2024-10-09 11:10:00,103.67,103.75,103.64,103.75,8417.0,103.4503,103.5301,103.4204,103.5301,8417.0
2024-10-09 11:15:00,103.72,103.88,103.72,103.86,9924.0,103.5002,103.6598,103.5002,103.6399,9924.0
2024-10-09 11:20:00,103.89,104.03,103.84,103.87,11311.0,103.6698,103.8095,103.6199,103.6499,11311.0
2024-10-09 11:25:00,103.87,103.97,103.82,103.92,10029.0,103.6499,103.7497,103.6,103.6998,10029.0
2024-10-09 11:30:00,103.92,104.0,103.91,103.99,11790.0,103.6998,103.7796,103.6898,103.7696,11790.0
2024-10-09 11:35:00,103.98,103.99,103.86,103.88,6019.0,103.7596,103.7696,103.6399,103.6598,6019.0
2024-10-09 11:40:00,103.86,104.02,103.86,104.0,9886.0,103.6399,103.7996,103.6399,103.7796,9886.0
2024-10-09 11:45:00,104.02,104.09,103.95,104.07,4682.0,103.7996,103.8694,103.7297,103.8494,4682.0
2024-10-09 11:50:00,104.08,104.1,104.03,104.07,4909.0,103.8594,103.8794,103.8095,103.8494,4909.0
2024-10-09 11:55:00,104.07,104.1,103.9,103.98,10903.0,103.8494,103.8794,103.6798,103.7596,10903.0
2024-10-09 12:00:00,104.01,104.08,104.0,104.04,7647.0,103.7896,103.8594,103.7796,103.8195,7647.0
2024-10-09 12:05:00,104.02,104.07,103.95,103.95,6475.0,103.7996,103.8494,103.7297,103.7297,6475.0
2024-10-09 12:10:00,103.98,104.01,103.95,103.97,4942.0,103.7596,103.7896,103.7297,103.7497,4942.0
2024-10-09 12:15:00,103.94,103.97,103.83,103.85,4192.0,103.7197,103.7497,103.61,103.6299,4192.0
2024-10-09 12:20:00,103.84,103.9,103.84,103.85,5471.0,103.6199,103.6798,103.6199,103.6299,5471.0
2024-10-09 12:25:00,103.84,103.91,103.83,103.84,2259.0,103.6199,103.6898,103.61,103.6199,2259.0
2024-10-09 12:30:00,103.84,103.84,103.72,103.79,3545.0,103.6199,103.6199,103.5002,103.57,3545.0
2024-10-09 12:35:00,103.79,103.81,103.75,103.81,2843.0,103.57,103.59,103.5301,103.59,2843.0
2024-10-09 12:40:00,103.81,103.84,103.8,103.81,2304.0,103.59,103.6199,103.58,103.59,2304.0
2024-10-09 12:45:00,103.82,103.85,103.78,103.78,10310.0,103.6,103.6299,103.5601,103.5601,10310.0
2024-10-09 12:50:00,103.78,103.81,103.7,103.72,7428.0,103.5601,103.59,103.4802,103.5002,7428.0
2024-10-09 12:55:00,103.74,103.77,103.71,103.76,9506.0,103.5201,103.5501,103.4902,103.5401,9506.0
2024-10-09 13:00:00,103.73,103.77,103.7,103.75,8015.0,103.5102,103.5501,103.4802,103.5301,8015.0
2024-10-09 13:05:00,103.76,103.79,103.74,103.77,3665.0,103.5401,103.57,103.5201,103.5501,3665.0
2024-10-09 13:10:00,103.79,103.8,103.72,103.8,6215.0,103.57,103.58,103.5002,103.58,6215.0
2024-10-09 13:15:00,103.79,103.84,103.78,103.81,4762.0,103.57,103.6199,103.5601,103.59,4762.0
2024-10-09 13:20:00,103.79,103.82,103.77,103.78,5951.0,103.57,103.6,103.5501,103.5601,5951.0
2024-10-09 13:25:00,103.8,103.8,103.59,103.62,4278.0,103.58,103.58,103.3705,103.4004,4278.0
2024-10-09 13:30:00,103.62,103.66,103.56,103.56,4848.0,103.4004,103.4403,103.3405,103.3405,4848.0
2024-10-09 13:35:00,103.59,103.59,103.54,103.57,5031.0,103.3705,103.3705,103.3206,103.3505,5031.0
2024-10-09 13:40:00,103.57,103.65,103.57,103.62,5049.0,103.3505,103.4303,103.3505,103.4004,5049.0
2024-10-09 13:45:00,103.63,103.65,103.54,103.56,3585.0,103.4104,103.4303,103.3206,103.3405,3585.0
2024-10-09 13:50:00,103.58,103.59,103.38,103.47,7740.0,103.3605,103.3705,103.1609,103.2507,7740.0
2024-10-09 13:55:00,103.47,103.48,103.42,103.47,493.0,103.2507,103.2607,103.2008,103.2507,493.0
2024-10-09 14:00:00,103.42,103.43,103.37,103.38,2246.0,103.2008,103.2108,103.1509,103.1609,2246.0
2024-10-09 14:05:00,103.38,103.52,103.37,103.51,5577.0,103.1609,103.3006,103.1509,103.2906,5577.0
2024-10-09 14:10:00,103.5,103.51,103.37,103.4,4285.0,103.2807,103.2906,103.1509,103.1809,4285.0
2024-10-09 14:15:00,103.38,103.38,103.3,103.3,3302.0,103.1609,103.1609,103.0811,103.0811,3302.0
2024-10-09 14:20:00,103.32,103.47,103.32,103.45,8502.0,103.101,103.2507,103.101,103.2308,8502.0
2024-10-09 14:25:00,103.48,103.55,103.48,103.54,6186.0,103.2607,103.3305,103.2607,103.3206,6186.0
2024-10-09 14:30:00,103.52,103.61,103.5,103.52,7035.0,103.3006,103.3904,103.2807,103.3006,7035.0
2024-10-09 14:35:00,103.52,103.55,103.5,103.53,3365.0,103.3006,103.3305,103.2807,103.3106,3365.0
2024-10-09 14:40:00,103.51,103.61,103.51,103.61,5088.0,103.2906,103.3904,103.2906,103.3904,5088.0
2024-10-09 14:45:00,103.63,103.63,103.59,103.61,8080.0,103.4104,103.4104,103.3705,103.3904,8080.0
2024-10-09 14:50:00,103.6,103.64,103.59,103.59,7883.0,103.3804,103.4204,103.3705,103.3705,7883.0
2024-10-09 14:55:00,103.58,103.61,103.52,103.55,5439.0,103.3605,103.3904,103.3006,103.3305,5439.0
2024-10-09 15:00:00,103.53,103.58,103.51,103.54,5330.0,103.3106,103.3605,103.2906,103.3206,5330.0
2024-10-09 15:05:00,103.55,103.59,103.5,103.5,8885.0,103.3305,103.3705,103.2807,103.2807,8885.0
2024-10-09 15:10:00,103.48,103.56,103.48,103.54,7070.0,103.2607,103.3405,103.2607,103.3206,7070.0
2024-10-09 15:15:00,103.56,103.6,103.53,103.59,9178.0,103.3405,103.3804,103.3106,103.3705,9178.0
2024-10-09 15:20:00,103.6,103.73,103.58,103.72,9588.0,103.3804,103.5102,103.3605,103.5002,9588.0
2024-10-09 15:25:00,103.72,103.83,103.71,103.79,16958.0,103.5002,103.61,103.4902,103.57,16958.0
2024-10-09 15:30:00,103.8,103.88,103.76,103.82,19165.0,103.58,103.6598,103.5401,103.6,19165.0
2024-10-09 15:35:00,103.82,103.83,103.77,103.79,16577.0,103.6,103.61,103.5501,103.57,16577.0
2024-10-09 15:40:00,103.79,103.82,103.69,103.77,11710.0,103.57,103.6,103.4703,103.5501,11710.0
2024-10-09 15:45:00,103.78,103.93,103.78,103.87,19404.0,103.5601,103.7097,103.5601,103.6499,19404.0
2024-10-09 15:50:00,103.84,103.91,103.74,103.78,48091.0,103.6199,103.6898,103.5201,103.5601,48091.0
2024-10-09 15:55:00,103.79,103.81,103.68,103.7,140392.0,103.57,103.59,103.4603,103.4802,140392.0
2024-10-10 09:30:00,103.3,103.33,102.81,103.09,46457.0,103.0811,103.111,102.5921,102.8715,46457.0
2024-10-10 09:35:00,103.09,103.1,102.28,102.38,8792.0,102.8715,102.8815,102.0632,102.163,8792.0
2024-10-10 09:40:00,102.49,102.49,102.11,102.12,8722.0,102.2728,102.2728,101.8936,101.9036,8722.0
2024-10-10 09:45:00,102.1,102.22,101.93,102.02,9166.0,101.8836,102.0034,101.714,101.8038,9166.0
2024-10-10 09:50:00,102.11,102.13,101.91,101.95,8858.0,101.8936,101.9136,101.694,101.7339,8858.0
2024-10-10 09:55:00,101.95,102.07,101.82,101.82,10806.0,101.7339,101.8537,101.6042,101.6042,10806.0
2024-10-10 10:00:00,101.8,102.0,101.71,102.0,14020.0,101.5843,101.7838,101.4944,101.7838,14020.0
2024-10-10 10:05:00,101.96,102.01,101.62,101.9,7544.0,101.7439,101.7938,101.4046,101.684,7544.0
2024-10-10 10:10:00,101.85,102.01,101.78,101.9,13426.0,101.6342,101.7938,101.5643,101.684,13426.0
2024-10-10 10:15:00,101.89,101.9,101.73,101.88,4798.0,101.6741,101.684,101.5144,101.6641,4798.0
2024-10-10 10:20:00,101.83,102.02,101.83,101.98,6396.0,101.6142,101.8038,101.6142,101.7639,6396.0
2024-10-10 10:25:00,101.98,102.02,101.76,101.76,9638.0,101.7639,101.8038,101.5443,101.5443,9638.0
2024-10-10 10:30:00,101.78,101.85,101.7,101.8,9654.0,101.5643,101.6342,101.4845,101.5843,9654.0
2024-10-10 10:35:00,101.83,101.88,101.72,101.76,5505.0,101.6142,101.6641,101.5044,101.5443,5505.0
2024-10-10 10:40:00,101.76,101.93,101.7,101.85,20245.0,101.5443,101.714,101.4845,101.6342,20245.0
2024-10-10 10:45:00,101.78,101.89,101.77,101.85,3690.0,101.5643,101.6741,101.5543,101.6342,3690.0
2024-10-10 10:50:00,101.81,101.88,101.81,101.85,3522.0,101.5942,101.6641,101.5942,101.6342,3522.0
2024-10-10 10:55:00,101.84,101.92,101.79,101.92,4000.0,101.6242,101.704,101.5743,101.704,4000.0
2024-10-10 11:00:00,101.9,101.95,101.75,101.89,11949.0,101.684,101.7339,101.5344,101.6741,11949.0
2024-10-10 11:05:00,101.96,102.16,101.93,102.14,4151.0,101.7439,101.9435,101.714,101.9235,4151.0
2024-10-10 11:10:00,102.16,102.32,102.14,102.29,6027.0,101.9435,102.1032,101.9235,102.0732,6027.0
2024-10-10 11:15:00,102.28,102.3,102.24,102.27,2944.0,102.0632,102.0832,102.0233,102.0533,2944.0
2024-10-10 11:20:00,102.26,102.26,102.01,102.06,20307.0,102.0433,102.0433,101.7938,101.8437,20307.0
2024-10-10 11:25:00,102.07,102.12,101.96,102.11,11752.0,101.8537,101.9036,101.7439,101.8936,11752.0
2024-10-10 11:30:00,102.12,102.17,102.02,102.04,4064.0,101.9036,101.9535,101.8038,101.8237,4064.0
2024-10-10 11:35:00,102.05,102.05,101.93,102.04,5048.0,101.8337,101.8337,101.714,101.8237,5048.0
2024-10-10 11:40:00,102.07,102.08,102.02,102.05,8503.0,101.8537,101.8637,101.8038,101.8337,8503.0
2024-10-10 11:45:00,102.06,102.07,101.99,101.99,13878.0,101.8437,101.8537,101.7739,101.7739,13878.0
2024-10-10 11:50:00,101.98,102.01,101.95,101.98,4055.0,101.7639,101.7938,101.7339,101.7639,4055.0
2024-10-10 11:55:00,102.01,102.09,101.99,102.09,23850.0,101.7938,101.8736,101.7739,101.8736,23850.0
2024-10-10 12:00:00,102.1,102.25,102.07,102.24,18652.0,101.8836,102.0333,101.8537,102.0233,18652.0
2024-10-10 12:05:00,102.24,102.33,102.2,102.3,8436.0,102.0233,102.1131,101.9834,102.0832,8436.0
2024-10-10 12:10:00,102.35,102.38,102.16,102.21,8837.0,102.1331,102.163,101.9435,101.9934,8837.0
2024-10-10 12:15:00,102.23,102.3,102.23,102.27,1667.0,102.0133,102.0832,102.0133,102.0533,1667.0
2024-10-10 12:20:00,102.29,102.34,102.26,102.31,3350.0,102.0732,102.1231,102.0433,102.0932,3350.0
2024-10-10 12:25:00,102.31,102.31,102.22,102.26,8217.0,102.0932,102.0932,102.0034,102.0433,8217.0
2024-10-10 12:30:00,102.22,102.22,102.01,102.03,4735.0,102.0034,102.0034,101.7938,101.8138,4735.0
2024-10-10 12:35:00,102.03,102.19,101.99,102.19,11579.0,101.8138,101.9734,101.7739,101.9734,11579.0
2024-10-10 12:40:00,102.17,102.17,101.84,101.87,5948.0,101.9535,101.9535,101.6242,101.6541,5948.0
2024-10-10 12:45:00,101.88,101.95,101.87,101.91,2869.0,101.6641,101.7339,101.6541,101.694,2869.0
2024-10-10 12:50:00,101.96,102.01,101.93,102.0,1700.0,101.7439,101.7938,101.714,101.7838,1700.0
2024-10-10 12:55:00,102.0,102.0,101.92,101.92,14641.0,101.7838,101.7838,101.704,101.704,14641.0
2024-10-10 13:00:00,101.92,102.0,101.87,101.88,4180.0,101.704,101.7838,101.6541,101.6641,4180.0
2024-10-10 13:05:00,101.86,101.86,101.67,101.67,2980.0,101.6441,101.6441,101.4545,101.4545,2980.0
2024-10-10 13:10:00,101.72,101.83,101.66,101.81,3275.0,101.5044,101.6142,101.4446,101.5942,3275.0
2024-10-10 13:15:00,101.84,101.95,101.81,101.95,3503.0,101.6242,101.7339,101.5942,101.7339,3503.0
2024-10-10 13:20:00,101.98,102.01,101.95,102.0,1602.0,101.7639,101.7938,101.7339,101.7838,1602.0
2024-10-10 13:25:00,101.98,102.0,101.93,101.93,3744.0,101.7639,101.7838,101.714,101.714,3744.0
2024-10-10 13:30:00,101.95,102.01,101.94,102.01,4456.0,101.7339,101.7938,101.724,101.7938,4456.0
2024-10-10 13:35:00,101.99,102.0,101.93,101.94,2541.0,101.7739,101.7838,101.714,101.724,2541.0
2024-10-10 13:40:00,101.94,102.01,101.93,102.0,3288.0,101.724,101.7938,101.714,101.7838,3288.0
2024-10-10 13:45:00,102.0,102.01,101.9,101.91,3130.0,101.7838,101.7938,101.684,101.694,3130.0
2024-10-10 13:50:00,101.91,102.0,101.83,101.99,11312.0,101.694,101.7838,101.6142,101.7739,11312.0
2024-10-10 13:55:00,101.98,102.03,101.97,102.0,5678.0,101.7639,101.8138,101.7539,101.7838,5678.0
2024-10-10 14:00:00,101.99,102.0,101.92,101.99,2500.0,101.7739,101.7838,101.704,101.7739,2500.0
2024-10-10 14:05:00,101.96,101.99,101.95,101.95,3484.0,101.7439,101.7739,101.7339,101.7339,3484.0
2024-10-10 14:10:00,101.98,101.99,101.96,101.98,3482.0,101.7639,101.7739,101.7439,101.7639,3482.0
2024-10-10 14:15:00,101.95,101.95,101.82,101.82,10643.0,101.7339,101.7339,101.6042,101.6042,10643.0
2024-10-10 14:20:00,101.83,101.88,101.82,101.85,3257.0,101.6142,101.6641,101.6042,101.6342,3257.0
2024-10-10 14:25:00,101.85,101.9,101.84,101.88,4409.0,101.6342,101.684,101.6242,101.6641,4409.0
2024-10-10 14:30:00,101.89,101.89,101.77,101.81,3659.0,101.6741,101.6741,101.5543,101.5942,3659.0
2024-10-10 14:35:00,101.82,101.85,101.79,101.81,2606.0,101.6042,101.6342,101.5743,101.5942,2606.0
2024-10-10 14:40:00,101.83,101.83,101.67,101.72,5808.0,101.6142,101.6142,101.4545,101.5044,5808.0
2024-10-10 14:45:00,101.7,101.77,101.7,101.73,2900.0,101.4845,101.5543,101.4845,101.5144,2900.0
2024-10-10 14:50:00,101.73,101.73,101.65,101.7,2979.0,101.5144,101.5144,101.4346,101.4845,2979.0
2024-10-10 14:55:00,101.68,101.74,101.68,101.74,5835.0,101.4645,101.5244,101.4645,101.5244,5835.0
2024-10-10 15:00:00,101.76,101.78,101.73,101.75,5472.0,101.5443,101.5643,101.5144,101.5344,5472.0
2024-10-10 15:05:00,101.75,101.82,101.72,101.82,8839.0,101.5344,101.6042,101.5044,101.6042,8839.0
2024-10-10 15:10:00,101.82,101.82,101.74,101.77,4170.0,101.6042,101.6042,101.5244,101.5543,4170.0
2024-10-10 15:15:00,101.75,101.82,101.69,101.81,5155.0,101.5344,101.6042,101.4745,101.5942,5155.0
2024-10-10 15:20:00,101.83,101.9,101.83,101.87,7536.0,101.6142,101.684,101.6142,101.6541,7536.0
2024-10-10 15:25:00,101.87,101.95,101.86,101.92,10071.0,101.6541,101.7339,101.6441,101.704,10071.0
2024-10-10 15:30:00,101.9,101.97,101.87,101.94,9099.0,101.684,101.7539,101.6541,101.724,9099.0
2024-10-10 15:35:00,101.96,102.0,101.95,102.0,10977.0,101.7439,101.7838,101.7339,101.7838,10977.0
2024-10-10 15:40:00,101.98,102.01,101.96,101.98,8896.0,101.7639,101.7938,101.7439,101.7639,8896.0
2024-10-10 15:45:00,101.99,102.02,101.95,101.98,27056.0,101.7739,101.8038,101.7339,101.7639,27056.0
2024-10-10 15:50:00,101.98,102.36,101.98,102.24,60673.0,101.7639,102.1431,101.7639,102.0233,60673.0
2024-10-10 15:55:00,102.21,102.27,102.04,102.15,88928.0,101.9934,102.0533,101.8237,101.9335,88928.0
2024-10-11 09:30:00,102.16,102.79,102.14,102.74,36951.0,101.9435,102.5722,101.9235,102.5223,36951.0
2024-10-11 09:35:00,102.87,102.87,102.62,102.74,7687.0,102.652,102.652,102.4025,102.5223,7687.0
2024-10-11 09:40:00,102.69,103.31,102.64,103.21,17661.0,102.4724,103.0911,102.4225,102.9913,17661.0
2024-10-11 09:45:00,103.19,103.19,102.95,103.13,20146.0,102.9713,102.9713,102.7318,102.9114,20146.0
2024-10-11 09:50:00,103.13,103.52,103.13,103.34,18089.0,102.9114,103.3006,102.9114,103.121,18089.0
2024-10-11 09:55:00,103.45,103.56,103.42,103.43,7013.0,103.2308,103.3405,103.2008,103.2108,7013.0
2024-10-11 10:00:00,103.48,103.66,103.33,103.63,15828.0,103.2607,103.4403,103.111,103.4104,15828.0
2024-10-11 10:05:00,103.63,103.88,103.56,103.88,32016.0,103.4104,103.6598,103.3405,103.6598,32016.0
2024-10-11 10:10:00,103.84,103.94,103.84,103.88,31913.0,103.6199,103.7197,103.6199,103.6598,31913.0
2024-10-11 10:15:00,103.88,104.06,103.88,104.05,13937.0,103.6598,103.8395,103.6598,103.8295,13937.0
2024-10-11 10:20:00,104.04,104.16,103.98,104.06,9552.0,103.8195,103.9393,103.7596,103.8395,9552.0
2024-10-11 10:25:00,104.06,104.14,104.02,104.12,6094.0,103.8395,103.9193,103.7996,103.8993,6094.0
2024-10-11 10:30:00,104.09,104.15,104.08,104.13,8019.0,103.8694,103.9293,103.8594,103.9093,8019.0
2024-10-11 10:35:00,104.14,104.16,104.07,104.08,7796.0,103.9193,103.9393,103.8494,103.8594,7796.0
2024-10-11 10:40:00,104.1,104.16,104.04,104.05,8548.0,103.8794,103.9393,103.8195,103.8295,8548.0
2024-10-11 10:45:00,104.05,104.12,103.91,104.12,9995.0,103.8295,103.8993,103.6898,103.8993,9995.0
2024-10-11 10:50:00,104.17,104.22,104.12,104.14,5116.0,103.9492,103.9991,103.8993,103.9193,5116.0
2024-10-11 10:55:00,104.16,104.34,104.16,104.2,14095.0,103.9393,104.1189,103.9393,103.9792,14095.0
2024-10-11 11:00:00,104.19,104.19,103.97,104.02,5321.0,103.9692,103.9692,103.7497,103.7996,5321.0
2024-10-11 11:05:00,104.02,104.1,103.98,103.99,7450.0,103.7996,103.8794,103.7596,103.7696,7450.0
2024-10-11 11:10:00,104.03,104.08,103.99,104.07,5734.0,103.8095,103.8594,103.7696,103.8494,5734.0
2024-10-11 11:15:00,104.09,104.13,103.96,104.05,7768.0,103.8694,103.9093,103.7397,103.8295,7768.0
2024-10-11 11:20:00,104.05,104.08,104.03,104.04,3029.0,103.8295,103.8594,103.8095,103.8195,3029.0
2024-10-11 11:25:00,104.02,104.02,103.96,104.0,4146.0,103.7996,103.7996,103.7397,103.7796,4146.0
2024-10-11 11:30:00,104.01,104.2,104.01,104.2,5660.0,103.7896,103.9792,103.7896,103.9792,5660.0
2024-10-11 11:35:00,104.22,104.32,104.21,104.29,3978.0,103.9991,104.0989,103.9891,104.069,3978.0
2024-10-11 11:40:00,104.28,104.28,104.17,104.27,11494.0,104.059,104.059,103.9492,104.049,11494.0
2024-10-11 11:45:00,104.28,104.36,104.25,104.29,6384.0,104.059,104.1388,104.0291,104.069,6384.0
2024-10-11 11:50:00,104.31,104.35,104.31,104.34,4693.0,104.0889,104.1289,104.0889,104.1189,4693.0
2024-10-11 11:55:00,104.32,104.34,104.28,104.28,11045.0,104.0989,104.1189,104.059,104.059,11045.0
2024-10-11 12:00:00,104.28,104.4,104.26,104.37,6656.0,104.059,104.1787,104.039,104.1488,6656.0
2024-10-11 12:05:00,104.39,104.42,104.31,104.36,5522.0,104.1688,104.1987,104.0889,104.1388,5522.0
2024-10-11 12:10:00,104.37,104.39,104.31,104.33,24339.0,104.1488,104.1688,104.0889,104.1089,24339.0
2024-10-11 12:15:00,104.33,104.41,104.3,104.38,3897.0,104.1089,104.1887,104.079,104.1588,3897.0
2024-10-11 12:20:00,104.35,104.35,104.17,104.17,4345.0,104.1289,104.1289,103.9492,103.9492,4345.0
2024-10-11 12:25:00,104.12,104.12,103.84,103.84,5699.0,103.8993,103.8993,103.6199,103.6199,5699.0
2024-10-11 12:30:00,103.81,103.82,103.78,103.81,3017.0,103.59,103.6,103.5601,103.59,3017.0
2024-10-11 12:35:00,103.81,103.84,103.77,103.83,8498.0,103.59,103.6199,103.5501,103.61,8498.0
2024-10-11 12:40:00,103.81,103.84,103.75,103.76,4566.0,103.59,103.6199,103.5301,103.5401,4566.0
2024-10-11 12:45:00,103.76,103.82,103.74,103.78,4498.0,103.5401,103.6,103.5201,103.5601,4498.0
2024-10-11 12:50:00,103.8,103.8,103.74,103.76,3593.0,103.58,103.58,103.5201,103.5401,3593.0
2024-10-11 12:55:00,103.74,103.79,103.72,103.77,4997.0,103.5201,103.57,103.5002,103.5501,4997.0
2024-10-11 13:00:00,103.78,103.8,103.68,103.73,9255.0,103.5601,103.58,103.4603,103.5102,9255.0
2024-10-11 13:05:00,103.7,103.7,103.61,103.68,5263.0,103.4802,103.4802,103.3904,103.4603,5263.0
2024-10-11 13:10:00,103.66,103.69,103.57,103.59,3314.0,103.4403,103.4703,103.3505,103.3705,3314.0
2024-10-11 13:15:00,103.59,103.59,103.52,103.55,4327.0,103.3705,103.3705,103.3006,103.3305,4327.0
2024-10-11 13:20:00,103.55,103.58,103.53,103.53,2462.0,103.3305,103.3605,103.3106,103.3106,2462.0
2024-10-11 13:25:00,103.55,103.55,103.51,103.54,5080.0,103.3305,103.3305,103.2906,103.3206,5080.0
2024-10-11 13:30:00,103.55,103.59,103.5,103.55,12458.0,103.3305,103.3705,103.2807,103.3305,12458.0
2024-10-11 13:35:00,103.57,103.65,103.5,103.65,10109.0,103.3505,103.4303,103.2807,103.4303,10109.0
2024-10-11 13:40:00,103.65,103.69,103.59,103.69,4519.0,103.4303,103.4703,103.3705,103.4703,4519.0
2024-10-11 13:45:00,103.71,103.76,103.66,103.66,5532.0,103.4902,103.5401,103.4403,103.4403,5532.0
2024-10-11 13:50:00,103.66,103.67,103.61,103.67,3886.0,103.4403,103.4503,103.3904,103.4503,3886.0
2024-10-11 13:55:00,103.68,103.68,103.61,103.67,3579.0,103.4603,103.4603,103.3904,103.4503,3579.0
2024-10-11 14:00:00,103.65,103.65,103.52,103.55,6088.0,103.4303,103.4303,103.3006,103.3305,6088.0
2024-10-11 14:05:00,103.55,103.56,103.49,103.52,3651.0,103.3305,103.3405,103.2707,103.3006,3651.0
2024-10-11 14:10:00,103.51,103.55,103.49,103.52,7071.0,103.2906,103.3305,103.2707,103.3006,7071.0
2024-10-11 14:15:00,103.52,103.59,103.5,103.57,11986.0,103.3006,103.3705,103.2807,103.3505,11986.0
2024-10-11 14:20:00,103.57,103.61,103.56,103.58,5961.0,103.3505,103.3904,103.3405,103.3605,5961.0
2024-10-11 14:25:00,103.54,103.56,103.54,103.56,2597.0,103.3206,103.3405,103.3206,103.3405,2597.0
2024-10-11 14:30:00,103.56,103.6,103.56,103.59,9350.0,103.3405,103.3804,103.3405,103.3705,9350.0
2024-10-11 14:35:00,103.58,103.62,103.48,103.52,8640.0,103.3605,103.4004,103.2607,103.3006,8640.0
2024-10-11 14:40:00,103.5,103.53,103.47,103.5,5157.0,103.2807,103.3106,103.2507,103.2807,5157.0
2024-10-11 14:45:00,103.52,103.52,103.45,103.45,2373.0,103.3006,103.3006,103.2308,103.2308,2373.0
2024-10-11 14:50:00,103.46,103.51,103.45,103.51,4213.0,103.2407,103.2906,103.2308,103.2906,4213.0
2024-10-11 14:55:00,103.51,103.56,103.44,103.48,4722.0,103.2906,103.3405,103.2208,103.2607,4722.0
2024-10-11 15:00:00,103.47,103.53,103.47,103.5,4110.0,103.2507,103.3106,103.2507,103.2807,4110.0
2024-10-11 15:05:00,103.5,103.61,103.49,103.54,7695.0,103.2807,103.3904,103.2707,103.3206,7695.0
2024-10-11 15:10:00,103.55,103.59,103.53,103.56,19569.0,103.3305,103.3705,103.3106,103.3405,19569.0
2024-10-11 15:15:00,103.57,103.59,103.52,103.54,21760.0,103.3505,103.3705,103.3006,103.3206,21760.0
2024-10-11 15:20:00,103.53,103.55,103.47,103.5,9011.0,103.3106,103.3305,103.2507,103.2807,9011.0
2024-10-11 15:25:00,103.48,103.5,103.43,103.46,15439.0,103.2607,103.2807,103.2108,103.2407,15439.0
2024-10-11 15:30:00,103.45,103.52,103.43,103.49,23963.0,103.2308,103.3006,103.2108,103.2707,23963.0
2024-10-11 15:35:00,103.48,103.49,103.33,103.35,16846.0,103.2607,103.2707,103.111,103.131,16846.0
2024-10-11 15:40:00,103.35,103.41,103.33,103.4,19390.0,103.131,103.1908,103.111,103.1809,19390.0
2024-10-11 15:45:00,103.4,103.48,103.39,103.45,24301.0,103.1809,103.2607,103.1709,103.2308,24301.0
2024-10-11 15:50:00,103.45,103.74,103.44,103.62,43465.0,103.2308,103.5201,103.2208,103.4004,43465.0
2024-10-11 15:55:00,103.61,103.87,103.57,103.82,129226.0,103.3904,103.6499,103.3505,103.6,129226.0
2024-10-14 09:30:00,103.82,104.01,103.14,103.14,50989.0,103.6,103.7896,102.9214,102.9214,50989.0
2024-10-14 09:35:00,103.14,103.32,102.83,103.09,10620.0,102.9214,103.101,102.6121,102.8715,10620.0
2024-10-14 09:40:00,103.09,103.09,102.66,102.79,12541.0,102.8715,102.8715,102.4424,102.5722,12541.0
2024-10-14 09:45:00,102.75,103.2,102.61,103.12,28731.0,102.5322,102.9813,102.3925,102.9015,28731.0
2024-10-14 09:50:00,103.11,103.11,102.9,103.0,20592.0,102.8915,102.8915,102.6819,102.7817,20592.0
2024-10-14 09:55:00,103.03,103.07,102.89,102.98,12174.0,102.8117,102.8516,102.6719,102.7618,12174.0
2024-10-14 10:00:00,103.01,103.13,102.83,103.08,37035.0,102.7917,102.9114,102.6121,102.8615,37035.0
2024-10-14 10:05:00,103.08,103.08,102.71,102.72,9247.0,102.8615,102.8615,102.4923,102.5023,9247.0
2024-10-14 10:10:00,102.66,102.74,102.51,102.7,17911.0,102.4424,102.5223,102.2928,102.4823,17911.0
2024-10-14 10:15:00,102.6,102.71,102.42,102.43,10964.0,102.3826,102.4923,102.2029,102.2129,10964.0
2024-10-14 10:20:00,102.45,102.69,102.45,102.69,20534.0,102.2329,102.4724,102.2329,102.4724,20534.0
2024-10-14 10:25:00,102.68,102.89,102.68,102.74,6329.0,102.4624,102.6719,102.4624,102.5223,6329.0
2024-10-14 10:30:00,102.74,102.91,102.74,102.88,15132.0,102.5223,102.6919,102.5223,102.662,15132.0
2024-10-14 10:35:00,102.88,102.9,102.81,102.89,8937.0,102.662,102.6819,102.5921,102.6719,8937.0
2024-10-14 10:40:00,102.86,102.89,102.8,102.83,7510.0,102.642,102.6719,102.5821,102.6121,7510.0
2024-10-14 10:45:00,102.8,102.94,102.75,102.81,9226.0,102.5821,102.7218,102.5322,102.5921,9226.0
2024-10-14 10:50:00,102.84,102.95,102.78,102.95,17566.0,102.6221,102.7318,102.5622,102.7318,17566.0
2024-10-14 10:55:00,102.93,102.99,102.89,102.95,13294.0,102.7119,102.7717,102.6719,102.7318,13294.0
2024-10-14 11:00:00,102.98,103.06,102.94,102.94,30159.0,102.7618,102.8416,102.7218,102.7218,30159.0
2024-10-14 11:05:00,102.93,103.12,102.92,103.09,9817.0,102.7119,102.9015,102.7019,102.8715,9817.0
2024-10-14 11:10:00,103.08,103.09,102.87,102.9,7283.0,102.8615,102.8715,102.652,102.6819,7283.0
2024-10-14 11:15:00,102.92,103.28,102.92,103.09,30580.0,102.7019,103.0611,102.7019,102.8715,30580.0
2024-10-14 11:20:00,103.1,103.15,102.94,102.97,20025.0,102.8815,102.9314,102.7218,102.7518,20025.0
2024-10-14 11:25:00,102.97,102.98,102.88,102.93,5580.0,102.7518,102.7618,102.662,102.7119,5580.0
2024-10-14 11:30:00,102.88,102.99,102.87,102.97,4590.0,102.662,102.7717,102.652,102.7518,4590.0
2024-10-14 11:35:00,102.97,103.09,102.95,103.03,13107.0,102.7518,102.8715,102.7318,102.8117,13107.0
2024-10-14 11:40:00,103.02,103.06,102.93,103.02,13962.0,102.8017,102.8416,102.7119,102.8017,13962.0
2024-10-14 11:45:00,103.03,103.04,102.95,103.0,14600.0,102.8117,102.8216,102.7318,102.7817,14600.0
2024-10-14 11:50:00,103.0,103.05,102.97,103.03,12149.0,102.7817,102.8316,102.7518,102.8117,12149.0
2024-10-14 11:55:00,103.03,103.05,102.96,103.01,18185.0,102.8117,102.8316,102.7418,102.7917,18185.0
2024-10-14 12:00:00,103.02,103.04,102.99,103.02,12783.0,102.8017,102.8216,102.7717,102.8017,12783.0
2024-10-14 12:05:00,103.01,103.01,102.93,102.97,6199.0,102.7917,102.7917,102.7119,102.7518,6199.0
2024-10-14 12:10:00,102.95,103.01,102.89,102.95,22054.0,102.7318,102.7917,102.6719,102.7318,22054.0
2024-10-14 12:15:00,102.94,102.95,102.85,102.88,10165.0,102.7218,102.7318,102.632,102.662,10165.0
2024-10-14 12:20:00,102.88,102.96,102.88,102.92,12833.0,102.662,102.7418,102.662,102.7019,12833.0
2024-10-14 12:25:00,102.92,103.03,102.87,103.0,31513.0,102.7019,102.8117,102.652,102.7817,31513.0
2024-10-14 12:30:00,103.0,103.02,102.89,102.93,30791.0,102.7817,102.8017,102.6719,102.7119,30791.0
2024-10-14 12:35:00,102.9,102.91,102.66,102.66,7758.0,102.6819,102.6919,102.4424,102.4424,7758.0
2024-10-14 12:40:00,102.68,102.68,102.56,102.62,7488.0,102.4624,102.4624,102.3426,102.4025,7488.0
2024-10-14 12:45:00,102.61,102.62,102.57,102.59,13530.0,102.3925,102.4025,102.3526,102.3726,13530.0
2024-10-14 12:50:00,102.59,102.64,102.58,102.63,22267.0,102.3726,102.4225,102.3626,102.4125,22267.0
2024-10-14 12:55:00,102.63,102.72,102.61,102.68,26566.0,102.4125,102.5023,102.3925,102.4624,26566.0
2024-10-14 13:00:00,102.66,102.7,102.65,102.67,13236.0,102.4424,102.4823,102.4325,102.4524,13236.0
2024-10-14 13:05:00,102.67,102.77,102.67,102.72,10343.0,102.4524,102.5522,102.4524,102.5023,10343.0
2024-10-14 13:10:00,102.72,102.78,102.64,102.68,14706.0,102.5023,102.5622,102.4225,102.4624,14706.0
2024-10-14 13:15:00,102.66,102.66,102.43,102.43,41755.0,102.4424,102.4424,102.2129,102.2129,41755.0
2024-10-14 13:20:00,102.45,102.45,102.36,102.38,14915.0,102.2329,102.2329,102.1431,102.163,14915.0
2024-10-14 13:25:00,102.34,102.34,102.22,102.24,9772.0,102.1231,102.1231,102.0034,102.0233,9772.0
2024-10-14 13:30:00,102.23,102.5,102.19,102.5,16736.0,102.0133,102.2828,101.9734,102.2828,16736.0
2024-10-14 13:35:00,102.51,102.83,102.51,102.76,11630.0,102.2928,102.6121,102.2928,102.5422,11630.0
2024-10-14 13:40:00,102.75,102.95,102.68,102.9,14267.0,102.5322,102.7318,102.4624,102.6819,14267.0
2024-10-14 13:45:00,102.89,102.89,102.7,102.78,11853.0,102.6719,102.6719,102.4823,102.5622,11853.0
2024-10-14 13:50:00,102.78,102.78,102.74,102.77,7631.0,102.5622,102.5622,102.5223,102.5522,7631.0
2024-10-14 13:55:00,102.74,102.74,102.59,102.62,12940.0,102.5223,102.5223,102.3726,102.4025,12940.0
2024-10-14 14:00:00,102.61,102.64,102.52,102.64,15166.0,102.3925,102.4225,102.3027,102.4225,15166.0
2024-10-14 14:05:00,102.65,102.67,102.58,102.62,15501.0,102.4325,102.4524,102.3626,102.4025,15501.0
2024-10-14 14:10:00,102.63,102.64,102.59,102.64,7281.0,102.4125,102.4225,102.3726,102.4225,7281.0
2024-10-14 14:15:00,102.62,102.63,102.55,102.56,11821.0,102.4025,102.4125,102.3327,102.3426,11821.0
2024-10-14 14:20:00,102.56,102.56,102.5,102.52,9035.0,102.3426,102.3426,102.2828,102.3027,9035.0
2024-10-14 14:25:00,102.52,102.59,102.5,102.52,22876.0,102.3027,102.3726,102.2828,102.3027,22876.0
2024-10-14 14:30:00,102.52,102.55,102.43,102.45,21100.0,102.3027,102.3327,102.2129,102.2329,21100.0
2024-10-14 14:35:00,102.45,102.5,102.45,102.49,11511.0,102.2329,102.2828,102.2329,102.2728,11511.0
2024-10-14 14:40:00,102.48,102.59,102.48,102.59,19477.0,102.2628,102.3726,102.2628,102.3726,19477.0
2024-10-14 14:45:00,102.59,102.65,102.46,102.52,14272.0,102.3726,102.4325,102.2429,102.3027,14272.0
2024-10-14 14:50:00,102.51,102.57,102.51,102.52,10407.0,102.2928,102.3526,102.2928,102.3027,10407.0
2024-10-14 14:55:00,102.52,102.59,102.47,102.59,27725.0,102.3027,102.3726,102.2528,102.3726,27725.0
2024-10-14 15:00:00,102.58,102.82,102.58,102.8,38554.0,102.3626,102.6021,102.3626,102.5821,38554.0
2024-10-14 15:05:00,102.79,102.81,102.67,102.67,9640.0,102.5722,102.5921,102.4524,102.4524,9640.0
2024-10-14 15:10:00,102.67,102.71,102.63,102.69,12717.0,102.4524,102.4923,102.4125,102.4724,12717.0
2024-10-14 15:15:00,102.71,102.8,102.68,102.68,15396.0,102.4923,102.5821,102.4624,102.4624,15396.0
2024-10-14 15:20:00,102.68,102.8,102.68,102.75,19853.0,102.4624,102.5821,102.4624,102.5322,19853.0
2024-10-14 15:25:00,102.75,102.76,102.7,102.72,14152.0,102.5322,102.5422,102.4823,102.5023,14152.0
2024-10-14 15:30:00,102.72,102.77,102.66,102.68,19862.0,102.5023,102.5522,102.4424,102.4624,19862.0
2024-10-14 15:35:00,102.66,102.78,102.65,102.75,16192.0,102.4424,102.5622,102.4325,102.5322,16192.0
2024-10-14 15:40:00,102.75,102.77,102.69,102.69,36475.0,102.5322,102.5522,102.4724,102.4724,36475.0
2024-10-14 15:45:00,102.69,102.79,102.62,102.74,25933.0,102.4724,102.5722,102.4025,102.5223,25933.0
2024-10-14 15:50:00,102.75,102.78,102.67,102.71,57550.0,102.5322,102.5622,102.4524,102.4923,57550.0
2024-10-14 15:55:00,102.72,102.77,102.62,102.67,183701.0,102.5023,102.5522,102.4025,102.4524,183701.0
2024-10-15 09:30:00,102.9,103.25,102.81,103.1,44040.0,102.6819,103.0312,102.5921,102.8815,44040.0
2024-10-15 09:35:00,103.15,103.23,102.96,102.97,10835.0,102.9314,103.0112,102.7418,102.7518,10835.0
2024-10-15 09:40:00,103.01,103.07,102.79,102.79,8623.0,102.7917,102.8516,102.5722,102.5722,8623.0
2024-10-15 09:45:00,102.85,103.01,102.8,102.87,10546.0,102.632,102.7917,102.5821,102.652,10546.0
2024-10-15 09:50:00,102.82,102.82,102.36,102.4,20407.0,102.6021,102.6021,102.1431,102.183,20407.0
2024-10-15 09:55:00,102.44,102.51,102.21,102.31,8750.0,102.2229,102.2928,101.9934,102.0932,8750.0
2024-10-15 10:00:00,102.31,102.56,102.3,102.44,22023.0,102.0932,102.3426,102.0832,102.2229,22023.0
2024-10-15 10:05:00,102.4,102.52,102.38,102.52,8275.0,102.183,102.3027,102.163,102.3027,8275.0
2024-10-15 10:10:00,102.54,102.57,102.42,102.46,9343.0,102.3227,102.3526,102.2029,102.2429,9343.0
2024-10-15 10:15:00,102.49,102.72,102.49,102.7,12161.0,102.2728,102.5023,102.2728,102.4823,12161.0
2024-10-15 10:20:00,102.68,102.73,102.42,102.52,14569.0,102.4624,102.5123,102.2029,102.3027,14569.0
2024-10-15 10:25:00,102.52,102.68,102.43,102.57,17380.0,102.3027,102.4624,102.2129,102.3526,17380.0
2024-10-15 10:30:00,102.56,102.67,102.45,102.55,10072.0,102.3426,102.4524,102.2329,102.3327,10072.0
2024-10-15 10:35:00,102.55,102.57,102.32,102.41,8324.0,102.3327,102.3526,102.1032,102.193,8324.0
2024-10-15 10:40:00,102.39,102.63,102.38,102.63,12843.0,102.173,102.4125,102.163,102.4125,12843.0
2024-10-15 10:45:00,102.57,102.73,102.55,102.71,7935.0,102.3526,102.5123,102.3327,102.4923,7935.0
2024-10-15 10:50:00,102.72,102.79,102.65,102.79,14847.0,102.5023,102.5722,102.4325,102.5722,14847.0
2024-10-15 10:55:00,102.75,102.84,102.67,102.81,11679.0,102.5322,102.6221,102.4524,102.5921,11679.0
2024-10-15 11:00:00,102.78,102.8,102.62,102.62,8659.0,102.5622,102.5821,102.4025,102.4025,8659.0
2024-10-15 11:05:00,102.62,102.7,102.56,102.66,6390.0,102.4025,102.4823,102.3426,102.4424,6390.0
2024-10-15 11:10:00,102.66,102.66,102.54,102.57,5572.0,102.4424,102.4424,102.3227,102.3526,5572.0
2024-10-15 11:15:00,102.63,102.72,102.6,102.71,5181.0,102.4125,102.5023,102.3826,102.4923,5181.0
2024-10-15 11:20:00,102.68,102.73,102.65,102.65,17805.0,102.4624,102.5123,102.4325,102.4325,17805.0
2024-10-15 11:25:00,102.68,102.75,102.67,102.73,6244.0,102.4624,102.5322,102.4524,102.5123,6244.0
2024-10-15 11:30:00,102.72,102.99,102.72,102.85,29121.0,102.5023,102.7717,102.5023,102.632,29121.0
2024-10-15 11:35:00,102.83,102.9,102.8,102.9,30659.0,102.6121,102.6819,102.5821,102.6819,30659.0
2024-10-15 11:40:00,102.92,103.15,102.89,103.07,24268.0,102.7019,102.9314,102.6719,102.8516,24268.0
2024-10-15 11:45:00,103.07,103.14,102.91,103.08,26892.0,102.8516,102.9214,102.6919,102.8615,26892.0
2024-10-15 11:50:00,103.06,103.11,103.02,103.05,18654.0,102.8416,102.8915,102.8017,102.8316,18654.0
2024-10-15 11:55:00,103.07,103.1,102.89,102.95,10871.0,102.8516,102.8815,102.6719,102.7318,10871.0
2024-10-15 12:00:00,102.91,102.95,102.89,102.92,3544.0,102.6919,102.7318,102.6719,102.7019,3544.0
2024-10-15 12:05:00,102.95,103.11,102.93,103.06,34039.0,102.7318,102.8915,102.7119,102.8416,34039.0
2024-10-15 12:10:00,103.06,103.14,103.02,103.07,64547.0,102.8416,102.9214,102.8017,102.8516,64547.0
2024-10-15 12:15:00,103.12,103.28,103.11,103.27,25437.0,102.9015,103.0611,102.8915,103.0511,25437.0
2024-10-15 12:20:00,103.29,103.45,103.24,103.41,9484.0,103.0711,103.2308,103.0212,103.1908,9484.0
2024-10-15 12:25:00,103.42,103.43,103.2,103.28,15294.0,103.2008,103.2108,102.9813,103.0611,15294.0
2024-10-15 12:30:00,103.28,103.69,103.27,103.65,68757.0,103.0611,103.4703,103.0511,103.4303,68757.0
2024-10-15 12:35:00,103.66,103.88,103.66,103.78,6752.0,103.4403,103.6598,103.4403,103.5601,6752.0
2024-10-15 12:40:00,103.76,103.76,103.55,103.57,25181.0,103.5401,103.5401,103.3305,103.3505,25181.0
2024-10-15 12:45:00,103.57,103.62,103.52,103.52,15657.0,103.3505,103.4004,103.3006,103.3006,15657.0
2024-10-15 12:50:00,103.54,103.59,103.46,103.47,108852.0,103.3206,103.3705,103.2407,103.2507,108852.0
2024-10-15 12:55:00,103.5,103.5,103.44,103.5,17573.0,103.2807,103.2807,103.2208,103.2807,17573.0
2024-10-15 13:00:00,103.48,103.57,103.46,103.48,20928.0,103.2607,103.3505,103.2407,103.2607,20928.0
2024-10-15 13:05:00,103.5,103.69,103.5,103.59,8844.0,103.2807,103.4703,103.2807,103.3705,8844.0
2024-10-15 13:10:00,103.56,103.56,103.37,103.39,28393.0,103.3405,103.3405,103.1509,103.1709,28393.0
2024-10-15 13:15:00,103.4,103.42,103.33,103.39,13894.0,103.1809,103.2008,103.111,103.1709,13894.0
2024-10-15 13:20:00,103.4,103.54,103.36,103.5,64590.0,103.1809,103.3206,103.141,103.2807,64590.0
2024-10-15 13:25:00,103.57,103.71,103.57,103.7,10094.0,103.3505,103.4902,103.3505,103.4802,10094.0
2024-10-15 13:30:00,103.72,103.8,103.68,103.73,8779.0,103.5002,103.58,103.4603,103.5102,8779.0
2024-10-15 13:35:00,103.72,103.82,103.69,103.81,2698.0,103.5002,103.6,103.4703,103.59,2698.0
2024-10-15 13:40:00,103.83,103.85,103.75,103.81,5196.0,103.61,103.6299,103.5301,103.59,5196.0
2024-10-15 13:45:00,103.84,103.97,103.84,103.97,3673.0,103.6199,103.7497,103.6199,103.7497,3673.0
2024-10-15 13:50:00,103.98,104.03,103.94,104.01,4743.0,103.7596,103.8095,103.7197,103.7896,4743.0
2024-10-15 13:55:00,104.01,104.18,103.95,104.17,10578.0,103.7896,103.9592,103.7297,103.9492,10578.0
2024-10-15 14:00:00,104.15,104.29,104.13,104.14,7273.0,103.9293,104.069,103.9093,103.9193,7273.0
2024-10-15 14:05:00,104.15,104.15,104.05,104.1,4943.0,103.9293,103.9293,103.8295,103.8794,4943.0
2024-10-15 14:10:00,104.13,104.18,104.09,104.12,5921.0,103.9093,103.9592,103.8694,103.8993,5921.0
2024-10-15 14:15:00,104.05,104.07,103.99,104.02,5300.0,103.8295,103.8494,103.7696,103.7996,5300.0
2024-10-15 14:20:00,104.0,104.08,103.99,104.04,4669.0,103.7796,103.8594,103.7696,103.8195,4669.0
2024-10-15 14:25:00,104.05,104.05,103.88,103.96,9616.0,103.8295,103.8295,103.6598,103.7397,9616.0
2024-10-15 14:30:00,104.0,104.01,103.82,103.84,8521.0,103.7796,103.7896,103.6,103.6199,8521.0
2024-10-15 14:35:00,103.82,103.9,103.81,103.9,4447.0,103.6,103.6798,103.59,103.6798,4447.0
2024-10-15 14:40:00,103.93,103.97,103.9,103.97,9713.0,103.7097,103.7497,103.6798,103.7497,9713.0
2024-10-15 14:45:00,103.96,104.0,103.85,103.87,6251.0,103.7397,103.7796,103.6299,103.6499,6251.0
2024-10-15 14:50:00,103.87,103.91,103.86,103.91,2624.0,103.6499,103.6898,103.6399,103.6898,2624.0
2024-10-15 14:55:00,103.9,103.91,103.81,103.81,10756.0,103.6798,103.6898,103.59,103.59,10756.0
2024-10-15 15:00:00,103.87,103.87,103.68,103.68,7924.0,103.6499,103.6499,103.4603,103.4603,7924.0
2024-10-15 15:05:00,103.68,103.75,103.63,103.65,26187.0,103.4603,103.5301,103.4104,103.4303,26187.0
2024-10-15 15:10:00,103.7,103.87,103.7,103.76,9452.0,103.4802,103.6499,103.4802,103.5401,9452.0
2024-10-15 15:15:00,103.77,103.92,103.77,103.92,9872.0,103.5501,103.6998,103.5501,103.6998,9872.0
2024-10-15 15:20:00,103.91,104.05,103.91,104.04,7363.0,103.6898,103.8295,103.6898,103.8195,7363.0
2024-10-15 15:25:00,104.04,104.05,103.81,103.81,9132.0,103.8195,103.8295,103.59,103.59,9132.0
2024-10-15 15:30:00,103.81,103.86,103.73,103.79,12656.0,103.59,103.6399,103.5102,103.57,12656.0
2024-10-15 15:35:00,103.81,103.84,103.79,103.82,12121.0,103.59,103.6199,103.57,103.6,12121.0
2024-10-15 15:40:00,103.82,103.92,103.79,103.82,11985.0,103.6,103.6998,103.57,103.6,11985.0
2024-10-15 15:45:00,103.81,103.81,103.67,103.78,17569.0,103.59,103.59,103.4503,103.5601,17569.0
2024-10-15 15:50:00,103.81,103.9,103.69,103.89,38909.0,103.59,103.6798,103.4703,103.6698,38909.0
2024-10-15 15:55:00,103.85,104.03,103.81,103.92,169770.0,103.6299,103.8095,103.59,103.6998,169770.0
2024-10-16 09:30:00,104.01,104.5,103.92,104.49,26387.0,103.7896,104.2785,103.6998,104.2686,26387.0
2024-10-16 09:35:00,104.4,104.87,104.4,104.66,27285.0,104.1787,104.6478,104.1787,104.4382,27285.0
2024-10-16 09:40:00,104.65,105.11,104.57,105.09,55863.0,104.4282,104.8872,104.3484,104.8673,55863.0
2024-10-16 09:45:00,105.1,105.25,104.92,105.09,55452.0,104.8773,105.0269,104.6976,104.8673,55452.0
2024-10-16 09:50:00,105.09,105.12,104.82,104.82,28205.0,104.8673,104.8972,104.5979,104.5979,28205.0
2024-10-16 09:55:00,104.81,105.16,104.8,105.09,8258.0,104.5879,104.9371,104.5779,104.8673,8258.0
2024-10-16 10:00:00,105.09,105.34,105.01,105.31,15118.0,104.8673,105.1168,104.7875,105.0868,15118.0
2024-10-16 10:05:00,105.31,105.35,105.21,105.35,10622.0,105.0868,105.1267,104.987,105.1267,10622.0
2024-10-16 10:10:00,105.31,105.44,105.2,105.21,13298.0,105.0868,105.2165,104.9771,104.987,13298.0
2024-10-16 10:15:00,105.24,105.26,104.98,104.98,31720.0,105.017,105.0369,104.7575,104.7575,31720.0
2024-10-16 10:20:00,104.98,105.01,104.91,104.91,6168.0,104.7575,104.7875,104.6877,104.6877,6168.0
2024-10-16 10:25:00,104.92,105.06,104.9,105.01,10283.0,104.6976,104.8373,104.6777,104.7875,10283.0
2024-10-16 10:30:00,105.0,105.25,104.92,105.04,18497.0,104.7775,105.0269,104.6976,104.8174,18497.0
2024-10-16 10:35:00,105.02,105.02,104.53,104.61,31110.0,104.7974,104.7974,104.3085,104.3883,31110.0
2024-10-16 10:40:00,104.61,104.68,104.41,104.48,8020.0,104.3883,104.4582,104.1887,104.2586,8020.0
2024-10-16 10:45:00,104.49,104.72,104.49,104.69,5058.0,104.2686,104.4981,104.2686,104.4681,5058.0
2024-10-16 10:50:00,104.72,104.8,104.66,104.68,4918.0,104.4981,104.5779,104.4382,104.4582,4918.0
2024-10-16 10:55:00,104.73,104.76,104.55,104.73,8382.0,104.508,104.538,104.3284,104.508,8382.0
2024-10-16 11:00:00,104.73,104.77,104.58,104.58,5823.0,104.508,104.548,104.3584,104.3584,5823.0
2024-10-16 11:05:00,104.6,104.68,104.57,104.67,5002.0,104.3783,104.4582,104.3484,104.4482,5002.0
2024-10-16 11:10:00,104.7,104.8,104.69,104.75,21068.0,104.4781,104.5779,104.4681,104.528,21068.0
2024-10-16 11:15:00,104.77,104.87,104.77,104.82,1367.0,104.548,104.6478,104.548,104.5979,1367.0
2024-10-16 11:20:00,104.82,104.82,104.68,104.74,4605.0,104.5979,104.5979,104.4582,104.518,4605.0
2024-10-16 11:25:00,104.76,104.8,104.68,104.77,5619.0,104.538,104.5779,104.4582,104.548,5619.0
2024-10-16 11:30:00,104.77,104.94,104.76,104.88,20297.0,104.548,104.7176,104.538,104.6577,20297.0
2024-10-16 11:35:00,104.9,104.96,104.87,104.94,5757.0,104.6777,104.7376,104.6478,104.7176,5757.0
2024-10-16 11:40:00,104.95,105.0,104.71,104.72,6809.0,104.7276,104.7775,104.4881,104.4981,6809.0
2024-10-16 11:45:00,104.68,104.68,104.55,104.61,5625.0,104.4582,104.4582,104.3284,104.3883,5625.0
2024-10-16 11:50:00,104.6,104.62,104.55,104.58,3144.0,104.3783,104.3983,104.3284,104.3584,3144.0
2024-10-16 11:55:00,104.56,104.58,104.47,104.51,9270.0,104.3384,104.3584,104.2486,104.2885,9270.0
2024-10-16 12:00:00,104.52,104.84,104.51,104.75,30990.0,104.2985,104.6178,104.2885,104.528,30990.0
2024-10-16 12:05:00,104.72,104.84,104.7,104.84,4378.0,104.4981,104.6178,104.4781,104.6178,4378.0
2024-10-16 12:10:00,104.83,104.84,104.76,104.79,6272.0,104.6078,104.6178,104.538,104.5679,6272.0
2024-10-16 12:15:00,104.78,104.85,104.75,104.84,9503.0,104.5579,104.6278,104.528,104.6178,9503.0
2024-10-16 12:20:00,104.82,104.92,104.8,104.88,4046.0,104.5979,104.6976,104.5779,104.6577,4046.0
2024-10-16 12:25:00,104.9,104.97,104.86,104.91,3977.0,104.6777,104.7475,104.6378,104.6877,3977.0
2024-10-16 12:30:00,104.9,104.94,104.88,104.91,6357.0,104.6777,104.7176,104.6577,104.6877,6357.0
2024-10-16 12:35:00,104.93,105.12,104.93,105.11,6757.0,104.7076,104.8972,104.7076,104.8872,6757.0
2024-10-16 12:40:00,105.12,105.14,105.11,105.13,3932.0,104.8972,104.9172,104.8872,104.9072,3932.0
2024-10-16 12:45:00,105.14,105.16,105.04,105.04,5245.0,104.9172,104.9371,104.8174,104.8174,5245.0
2024-10-16 12:50:00,105.06,105.14,105.06,105.09,3346.0,104.8373,104.9172,104.8373,104.8673,3346.0
2024-10-16 12:55:00,105.08,105.09,104.99,105.03,4150.0,104.8573,104.8673,104.7675,104.8074,4150.0
2024-10-16 13:00:00,105.03,105.1,104.95,104.97,4767.0,104.8074,104.8773,104.7276,104.7475,4767.0
2024-10-16 13:05:00,104.97,105.01,104.94,104.95,5262.0,104.7475,104.7875,104.7176,104.7276,5262.0
2024-10-16 13:10:00,104.96,105.0,104.96,104.99,1728.0,104.7376,104.7775,104.7376,104.7675,1728.0
2024-10-16 13:15:00,105.0,105.07,105.0,105.03,15287.0,104.7775,104.8473,104.7775,104.8074,15287.0
2024-10-16 13:20:00,105.04,105.15,105.03,105.14,3503.0,104.8174,104.9272,104.8074,104.9172,3503.0
2024-10-16 13:25:00,105.13,105.25,105.13,105.15,6284.0,104.9072,105.0269,104.9072,104.9272,6284.0
2024-10-16 13:30:00,105.13,105.16,105.12,105.15,3865.0,104.9072,104.9371,104.8972,104.9272,3865.0
2024-10-16 13:35:00,105.14,105.16,105.06,105.07,3749.0,104.9172,104.9371,104.8373,104.8473,3749.0
2024-10-16 13:40:00,105.09,105.12,105.08,105.12,2891.0,104.8673,104.8972,104.8573,104.8972,2891.0
2024-10-16 13:45:00,105.11,105.18,105.11,105.14,2995.0,104.8872,104.9571,104.8872,104.9172,2995.0
2024-10-16 13:50:00,105.15,105.16,105.09,105.12,2577.0,104.9272,104.9371,104.8673,104.8972,2577.0
2024-10-16 13:55:00,105.13,105.2,105.09,105.16,3174.0,104.9072,104.9771,104.8673,104.9371,3174.0
2024-10-16 14:00:00,105.15,105.2,105.12,105.12,5657.0,104.9272,104.9771,104.8972,104.8972,5657.0
2024-10-16 14:05:00,105.12,105.18,105.12,105.15,2927.0,104.8972,104.9571,104.8972,104.9272,2927.0
2024-10-16 14:10:00,105.13,105.15,105.09,105.11,4298.0,104.9072,104.9272,104.8673,104.8872,4298.0
2024-10-16 14:15:00,105.15,105.18,105.13,105.15,3094.0,104.9272,104.9571,104.9072,104.9272,3094.0
2024-10-16 14:20:00,105.18,105.26,105.17,105.21,5900.0,104.9571,105.0369,104.9471,104.987,5900.0
2024-10-16 14:25:00,105.2,105.26,105.2,105.24,2517.0,104.9771,105.0369,104.9771,105.017,2517.0
2024-10-16 14:30:00,105.23,105.26,105.16,105.23,8644.0,105.007,105.0369,104.9371,105.007,8644.0
2024-10-16 14:35:00,105.23,105.26,105.21,105.25,4940.0,105.007,105.0369,104.987,105.0269,4940.0
2024-10-16 14:40:00,105.24,105.3,105.22,105.29,5156.0,105.017,105.0768,104.997,105.0669,5156.0
2024-10-16 14:45:00,105.3,105.31,105.22,105.22,8447.0,105.0768,105.0868,104.997,104.997,8447.0
2024-10-16 14:50:00,105.24,105.28,105.17,105.17,6325.0,105.017,105.0569,104.9471,104.9471,6325.0
2024-10-16 14:55:00,105.18,105.24,105.18,105.21,3408.0,104.9571,105.017,104.9571,104.987,3408.0
2024-10-16 15:00:00,105.21,105.23,105.15,105.2,7077.0,104.987,105.007,104.9272,104.9771,7077.0
2024-10-16 15:05:00,105.21,105.35,105.17,105.28,13782.0,104.987,105.1267,104.9471,105.0569,13782.0
2024-10-16 15:10:00,105.3,105.44,105.29,105.41,7915.0,105.0768,105.2165,105.0669,105.1866,7915.0
2024-10-16 15:15:00,105.41,105.44,105.36,105.38,11452.0,105.1866,105.2165,105.1367,105.1567,11452.0
2024-10-16 15:20:00,105.37,105.37,105.21,105.21,8467.0,105.1467,105.1467,104.987,104.987,8467.0
2024-10-16 15:25:00,105.23,105.27,105.2,105.2,7653.0,105.007,105.0469,104.9771,104.9771,7653.0
2024-10-16 15:30:00,105.17,105.25,105.14,105.24,9288.0,104.9471,105.0269,104.9172,105.017,9288.0
2024-10-16 15:35:00,105.23,105.35,105.23,105.34,5437.0,105.007,105.1267,105.007,105.1168,5437.0
2024-10-16 15:40:00,105.34,105.45,105.32,105.44,8908.0,105.1168,105.2265,105.0968,105.2165,8908.0
2024-10-16 15:45:00,105.45,105.45,105.32,105.35,14630.0,105.2265,105.2265,105.0968,105.1267,14630.0
2024-10-16 15:50:00,105.33,105.33,105.15,105.22,17935.0,105.1068,105.1068,104.9272,104.997,17935.0
2024-10-16 15:55:00,105.21,105.34,105.14,105.3,57005.0,104.987,105.1168,104.9172,105.0768,57005.0
2024-10-17 09:30:00,106.02,106.53,106.01,106.25,31697.0,105.7953,106.3042,105.7853,106.0248,31697.0
2024-10-17 09:35:00,106.38,106.38,105.98,106.36,11098.0,106.1546,106.1546,105.7554,106.1346,11098.0
2024-10-17 09:40:00,106.31,106.74,106.3,106.68,16147.0,106.0847,106.5138,106.0747,106.4539,16147.0
2024-10-17 09:45:00,106.67,106.69,106.33,106.48,18428.0,106.4439,106.4639,106.1047,106.2543,18428.0
2024-10-17 09:50:00,106.47,106.57,106.24,106.31,52531.0,106.2444,106.3441,106.0148,106.0847,52531.0
2024-10-17 09:55:00,106.2,106.26,106.03,106.18,8700.0,105.9749,106.0348,105.8053,105.955,8700.0
2024-10-17 10:00:00,106.18,106.26,106.06,106.15,17270.0,105.955,106.0348,105.8352,105.925,17270.0
2024-10-17 10:05:00,106.15,106.25,106.09,106.15,7687.0,105.925,106.0248,105.8652,105.925,7687.0
2024-10-17 10:10:00,106.16,106.38,106.16,106.23,9102.0,105.935,106.1546,105.935,106.0049,9102.0
2024-10-17 10:15:00,106.2,106.32,106.15,106.25,3241.0,105.9749,106.0947,105.925,106.0248,3241.0
2024-10-17 10:20:00,106.24,106.44,106.18,106.34,10246.0,106.0148,106.2144,105.955,106.1146,10246.0
2024-10-17 10:25:00,106.32,106.32,105.96,106.0,7428.0,106.0947,106.0947,105.7354,105.7754,7428.0
2024-10-17 10:30:00,106.01,106.07,105.95,105.96,16642.0,105.7853,105.8452,105.7255,105.7354,16642.0
2024-10-17 10:35:00,105.96,105.98,105.82,105.87,15293.0,105.7354,105.7554,105.5957,105.6456,15293.0
2024-10-17 10:40:00,105.85,105.88,105.8,105.8,5128.0,105.6257,105.6556,105.5758,105.5758,5128.0
2024-10-17 10:45:00,105.8,105.9,105.8,105.9,3736.0,105.5758,105.6756,105.5758,105.6756,3736.0
2024-10-17 10:50:00,105.9,105.93,105.83,105.83,4310.0,105.6756,105.7055,105.6057,105.6057,4310.0
2024-10-17 10:55:00,105.87,105.92,105.82,105.86,5744.0,105.6456,105.6955,105.5957,105.6357,5744.0
2024-10-17 11:00:00,105.85,105.85,105.61,105.62,5258.0,105.6257,105.6257,105.3862,105.3962,5258.0
2024-10-17 11:05:00,105.58,105.85,105.57,105.82,18161.0,105.3562,105.6257,105.3463,105.5957,18161.0
2024-10-17 11:10:00,105.81,105.81,105.69,105.81,4442.0,105.5858,105.5858,105.466,105.5858,4442.0
2024-10-17 11:15:00,105.83,105.92,105.76,105.78,5447.0,105.6057,105.6955,105.5359,105.5558,5447.0
2024-10-17 11:20:00,105.79,105.8,105.74,105.8,6851.0,105.5658,105.5758,105.5159,105.5758,6851.0
2024-10-17 11:25:00,105.78,105.93,105.77,105.93,7100.0,105.5558,105.7055,105.5458,105.7055,7100.0
2024-10-17 11:30:00,105.95,106.06,105.91,106.02,3020.0,105.7255,105.8352,105.6855,105.7953,3020.0
2024-10-17 11:35:00,106.07,106.07,106.02,106.05,12584.0,105.8452,105.8452,105.7953,105.8253,12584.0
2024-10-17 11:40:00,106.03,106.04,105.96,106.02,5240.0,105.8053,105.8153,105.7354,105.7953,5240.0
2024-10-17 11:45:00,106.0,106.0,105.87,105.88,2417.0,105.7754,105.7754,105.6456,105.6556,2417.0
2024-10-17 11:50:00,105.91,105.91,105.87,105.89,1690.0,105.6855,105.6855,105.6456,105.6656,1690.0
2024-10-17 11:55:00,105.88,105.96,105.84,105.95,7349.0,105.6556,105.7354,105.6157,105.7255,7349.0
2024-10-17 12:00:00,105.93,105.94,105.84,105.84,4046.0,105.7055,105.7155,105.6157,105.6157,4046.0
2024-10-17 12:05:00,105.85,105.9,105.84,105.88,6285.0,105.6257,105.6756,105.6157,105.6556,6285.0
2024-10-17 12:10:00,105.89,105.9,105.84,105.9,4865.0,105.6656,105.6756,105.6157,105.6756,4865.0
2024-10-17 12:15:00,105.89,106.01,105.89,106.0,24780.0,105.6656,105.7853,105.6656,105.7754,24780.0
2024-10-17 12:20:00,105.98,105.98,105.87,105.89,3735.0,105.7554,105.7554,105.6456,105.6656,3735.0
2024-10-17 12:25:00,105.9,105.9,105.83,105.87,6618.0,105.6756,105.6756,105.6057,105.6456,6618.0
2024-10-17 12:30:00,105.86,105.92,105.84,105.9,10649.0,105.6357,105.6955,105.6157,105.6756,10649.0
2024-10-17 12:35:00,105.92,106.06,105.92,106.03,16362.0,105.6955,105.8352,105.6955,105.8053,16362.0
2024-10-17 12:40:00,106.02,106.12,105.99,106.12,7667.0,105.7953,105.8951,105.7654,105.8951,7667.0
2024-10-17 12:45:00,106.12,106.21,106.08,106.19,10288.0,105.8951,105.9849,105.8552,105.965,10288.0
2024-10-17 12:50:00,106.17,106.24,106.15,106.24,13437.0,105.945,106.0148,105.925,106.0148,13437.0
2024-10-17 12:55:00,106.25,106.27,106.17,106.22,12064.0,106.0248,106.0448,105.945,105.9949,12064.0
2024-10-17 13:00:00,106.22,106.28,106.18,106.28,27621.0,105.9949,106.0548,105.955,106.0548,27621.0
2024-10-17 13:05:00,106.29,106.31,106.13,106.21,30917.0,106.0647,106.0847,105.9051,105.9849,30917.0
2024-10-17 13:10:00,106.23,106.34,106.22,106.28,17158.0,106.0049,106.1146,105.9949,106.0548,17158.0
2024-10-17 13:15:00,106.3,106.33,106.24,106.33,21380.0,106.0747,106.1047,106.0148,106.1047,21380.0
2024-10-17 13:20:00,106.34,106.46,106.32,106.43,11661.0,106.1146,106.2344,106.0947,106.2044,11661.0
2024-10-17 13:25:00,106.39,106.42,106.34,106.42,15827.0,106.1645,106.1945,106.1146,106.1945,15827.0
2024-10-17 13:30:00,106.43,106.43,106.28,106.31,14746.0,106.2044,106.2044,106.0548,106.0847,14746.0
2024-10-17 13:35:00,106.31,106.43,106.22,106.27,35520.0,106.0847,106.2044,105.9949,106.0448,35520.0
2024-10-17 13:40:00,106.28,106.42,106.26,106.4,14764.0,106.0548,106.1945,106.0348,106.1745,14764.0
2024-10-17 13:45:00,106.39,106.43,106.37,106.4,11127.0,106.1645,106.2044,106.1446,106.1745,11127.0
2024-10-17 13:50:00,106.41,106.41,106.34,106.4,12317.0,106.1845,106.1845,106.1146,106.1745,12317.0
2024-10-17 13:55:00,106.4,106.41,106.29,106.3,14133.0,106.1745,106.1845,106.0647,106.0747,14133.0
2024-10-17 14:00:00,106.3,106.38,106.3,106.31,14160.0,106.0747,106.1546,106.0747,106.0847,14160.0
2024-10-17 14:05:00,106.31,106.35,106.25,106.25,12743.0,106.0847,106.1246,106.0248,106.0248,12743.0
2024-10-17 14:10:00,106.23,106.39,106.2,106.39,10554.0,106.0049,106.1645,105.9749,106.1645,10554.0
2024-10-17 14:15:00,106.4,106.41,106.21,106.29,16689.0,106.1745,106.1845,105.9849,106.0647,16689.0
2024-10-17 14:20:00,106.28,106.37,106.27,106.34,13212.0,106.0548,106.1446,106.0448,106.1146,13212.0
2024-10-17 14:25:00,106.34,106.41,106.33,106.34,11702.0,106.1146,106.1845,106.1047,106.1146,11702.0
2024-10-17 14:30:00,106.35,106.45,106.33,106.41,14492.0,106.1246,106.2244,106.1047,106.1845,14492.0
2024-10-17 14:35:00,106.43,106.5,106.37,106.47,20374.0,106.2044,106.2743,106.1446,106.2444,20374.0
2024-10-17 14:40:00,106.45,106.47,106.38,106.39,20827.0,106.2244,106.2444,106.1546,106.1645,20827.0
2024-10-17 14:45:00,106.39,106.45,106.35,106.42,18677.0,106.1645,106.2244,106.1246,106.1945,18677.0
2024-10-17 14:50:00,106.42,106.45,106.38,106.45,15622.0,106.1945,106.2244,106.1546,106.2244,15622.0
2024-10-17 14:55:00,106.45,106.48,106.39,106.43,31736.0,106.2244,106.2543,106.1645,106.2044,31736.0
2024-10-17 15:00:00,106.43,106.48,106.41,106.43,15216.0,106.2044,106.2543,106.1845,106.2044,15216.0
2024-10-17 15:05:00,106.43,106.52,106.42,106.52,18135.0,106.2044,106.2943,106.1945,106.2943,18135.0
2024-10-17 15:10:00,106.54,106.62,106.51,106.56,28973.0,106.3142,106.394,106.2843,106.3342,28973.0
2024-10-17 15:15:00,106.56,106.59,106.52,106.55,20777.0,106.3342,106.3641,106.2943,106.3242,20777.0
2024-10-17 15:20:00,106.55,106.59,106.54,106.58,19450.0,106.3242,106.3641,106.3142,106.3541,19450.0
2024-10-17 15:25:00,106.58,106.58,106.47,106.48,27789.0,106.3541,106.3541,106.2444,106.2543,27789.0
2024-10-17 15:30:00,106.49,106.51,106.3,106.38,46240.0,106.2643,106.2843,106.0747,106.1546,46240.0
2024-10-17 15:35:00,106.38,106.39,106.11,106.12,42877.0,106.1546,106.1645,105.8851,105.8951,42877.0
2024-10-17 15:40:00,106.1,106.12,106.0,106.11,27779.0,105.8751,105.8951,105.7754,105.8851,27779.0
2024-10-17 15:45:00,106.11,106.18,106.05,106.14,47451.0,105.8851,105.955,105.8253,105.9151,47451.0
2024-10-17 15:50:00,106.13,106.25,106.05,106.23,64678.0,105.9051,106.0248,105.8253,106.0049,64678.0
2024-10-17 15:55:00,106.22,106.37,106.15,106.2,188267.0,105.9949,106.1446,105.925,105.9749,188267.0
2024-10-18 09:30:00,106.76,106.76,105.2,105.51,150921.0,106.5337,106.5337,104.9771,105.2864,150921.0
2024-10-18 09:35:00,105.36,105.45,105.19,105.45,12888.0,105.1367,105.2265,104.9671,105.2265,12888.0
2024-10-18 09:40:00,105.46,105.5,105.21,105.48,32066.0,105.2365,105.2764,104.987,105.2565,32066.0
2024-10-18 09:45:00,105.45,105.63,105.31,105.34,7931.0,105.2265,105.4061,105.0868,105.1168,7931.0
2024-10-18 09:50:00,105.29,105.35,105.07,105.09,4869.0,105.0669,105.1267,104.8473,104.8673,4869.0
2024-10-18 09:55:00,105.06,105.15,104.91,105.15,10087.0,104.8373,104.9272,104.6877,104.9272,10087.0
2024-10-18 10:00:00,105.15,105.32,105.13,105.25,3838.0,104.9272,105.0968,104.9072,105.0269,3838.0
2024-10-18 10:05:00,105.25,105.32,105.11,105.22,3777.0,105.0269,105.0968,104.8872,104.997,3777.0
2024-10-18 10:10:00,105.22,105.24,104.96,105.0,4409.0,104.997,105.017,104.7376,104.7775,4409.0
2024-10-18 10:15:00,105.0,105.24,104.97,105.24,2757.0,104.7775,105.017,104.7475,105.017,2757.0
2024-10-18 10:20:00,105.17,105.34,105.15,105.33,7800.0,104.9471,105.1168,104.9272,105.1068,7800.0
2024-10-18 10:25:00,105.34,105.52,105.33,105.44,11941.0,105.1168,105.2964,105.1068,105.2165,11941.0
2024-10-18 10:30:00,105.45,105.51,105.36,105.36,15905.0,105.2265,105.2864,105.1367,105.1367,15905.0
2024-10-18 10:35:00,105.34,105.55,105.33,105.55,2604.0,105.1168,105.3263,105.1068,105.3263,2604.0
2024-10-18 10:40:00,105.58,105.58,105.5,105.58,8959.0,105.3562,105.3562,105.2764,105.3562,8959.0
2024-10-18 10:45:00,105.56,105.59,105.46,105.48,3626.0,105.3363,105.3662,105.2365,105.2565,3626.0
2024-10-18 10:50:00,105.48,105.59,105.47,105.52,3340.0,105.2565,105.3662,105.2465,105.2964,3340.0
2024-10-18 10:55:00,105.47,105.52,105.34,105.34,12117.0,105.2465,105.2964,105.1168,105.1168,12117.0
2024-10-18 11:00:00,105.31,105.42,105.26,105.37,27893.0,105.0868,105.1966,105.0369,105.1467,27893.0
2024-10-18 11:05:00,105.37,105.55,105.36,105.52,6385.0,105.1467,105.3263,105.1367,105.2964,6385.0
2024-10-18 11:10:00,105.52,105.55,105.45,105.45,7072.0,105.2964,105.3263,105.2265,105.2265,7072.0
2024-10-18 11:15:00,105.48,105.48,105.37,105.37,8397.0,105.2565,105.2565,105.1467,105.1467,8397.0
2024-10-18 11:20:00,105.37,105.4,105.34,105.38,9015.0,105.1467,105.1766,105.1168,105.1567,9015.0
2024-10-18 11:25:00,105.37,105.41,105.31,105.36,9070.0,105.1467,105.1866,105.0868,105.1367,9070.0
2024-10-18 11:30:00,105.39,105.41,105.3,105.3,12451.0,105.1666,105.1866,105.0768,105.0768,12451.0
2024-10-18 11:35:00,105.27,105.34,105.23,105.31,11787.0,105.0469,105.1168,105.007,105.0868,11787.0
2024-10-18 11:40:00,105.32,105.4,105.31,105.4,4350.0,105.0968,105.1766,105.0868,105.1766,4350.0
2024-10-18 11:45:00,105.38,105.39,105.34,105.38,3246.0,105.1567,105.1666,105.1168,105.1567,3246.0
2024-10-18 11:50:00,105.38,105.39,105.35,105.36,1511.0,105.1567,105.1666,105.1267,105.1367,1511.0
2024-10-18 11:55:00,105.36,105.41,105.33,105.34,8611.0,105.1367,105.1866,105.1068,105.1168,8611.0
2024-10-18 12:00:00,105.36,105.4,105.35,105.35,4087.0,105.1367,105.1766,105.1267,105.1267,4087.0
2024-10-18 12:05:00,105.39,105.39,105.27,105.32,9048.0,105.1666,105.1666,105.0469,105.0968,9048.0
2024-10-18 12:10:00,105.31,105.34,105.28,105.3,3395.0,105.0868,105.1168,105.0569,105.0768,3395.0
2024-10-18 12:15:00,105.32,105.45,105.32,105.45,9728.0,105.0968,105.2265,105.0968,105.2265,9728.0
2024-10-18 12:20:00,105.44,105.47,105.4,105.4,4599.0,105.2165,105.2465,105.1766,105.1766,4599.0
2024-10-18 12:25:00,105.41,105.43,105.35,105.35,3707.0,105.1866,105.2066,105.1267,105.1267,3707.0
2024-10-18 12:30:00,105.29,105.31,105.27,105.28,4373.0,105.0669,105.0868,105.0469,105.0569,4373.0
2024-10-18 12:35:00,105.3,105.33,105.2,105.21,5136.0,105.0768,105.1068,104.9771,104.987,5136.0
2024-10-18 12:40:00,105.2,105.2,105.13,105.18,7323.0,104.9771,104.9771,104.9072,104.9571,7323.0
2024-10-18 12:45:00,105.14,105.16,105.01,105.07,6025.0,104.9172,104.9371,104.7875,104.8473,6025.0
2024-10-18 12:50:00,105.09,105.24,105.08,105.23,6844.0,104.8673,105.017,104.8573,105.007,6844.0
2024-10-18 12:55:00,105.27,105.32,105.17,105.2,4992.0,105.0469,105.0968,104.9471,104.9771,4992.0
2024-10-18 13:00:00,105.23,105.28,105.22,105.23,2827.0,105.007,105.0569,104.997,105.007,2827.0
2024-10-18 13:05:00,105.24,105.32,105.24,105.28,4989.0,105.017,105.0968,105.017,105.0569,4989.0
2024-10-18 13:10:00,105.31,105.34,105.26,105.27,5026.0,105.0868,105.1168,105.0369,105.0469,5026.0
2024-10-18 13:15:00,105.26,105.27,105.03,105.06,5366.0,105.0369,105.0469,104.8074,104.8373,5366.0
2024-10-18 13:20:00,105.04,105.04,104.84,104.94,13812.0,104.8174,104.8174,104.6178,104.7176,13812.0
2024-10-18 13:25:00,104.94,104.95,104.88,104.92,6806.0,104.7176,104.7276,104.6577,104.6976,6806.0
2024-10-18 13:30:00,104.94,104.98,104.89,104.98,6443.0,104.7176,104.7575,104.6677,104.7575,6443.0
2024-10-18 13:35:00,104.98,104.99,104.89,104.98,11615.0,104.7575,104.7675,104.6677,104.7575,11615.0
2024-10-18 13:40:00,104.98,105.02,104.94,104.99,9555.0,104.7575,104.7974,104.7176,104.7675,9555.0
2024-10-18 13:45:00,104.97,105.05,104.94,104.94,6531.0,104.7475,104.8274,104.7176,104.7176,6531.0
2024-10-18 13:50:00,104.93,104.93,104.84,104.87,2013.0,104.7076,104.7076,104.6178,104.6478,2013.0
2024-10-18 13:55:00,104.88,104.92,104.86,104.91,4676.0,104.6577,104.6976,104.6378,104.6877,4676.0
2024-10-18 14:00:00,104.87,104.95,104.74,104.94,6718.0,104.6478,104.7276,104.518,104.7176,6718.0
2024-10-18 14:05:00,104.96,104.96,104.92,104.95,2402.0,104.7376,104.7376,104.6976,104.7276,2402.0
2024-10-18 14:10:00,104.96,105.05,104.96,104.99,20454.0,104.7376,104.8274,104.7376,104.7675,20454.0
2024-10-18 14:15:00,104.99,105.02,104.96,105.0,4975.0,104.7675,104.7974,104.7376,104.7775,4975.0
2024-10-18 14:20:00,105.0,105.02,104.98,105.0,8308.0,104.7775,104.7974,104.7575,104.7775,8308.0
2024-10-18 14:25:00,104.99,105.05,104.92,104.92,8521.0,104.7675,104.8274,104.6976,104.6976,8521.0
2024-10-18 14:30:00,104.93,104.98,104.9,104.95,4571.0,104.7076,104.7575,104.6777,104.7276,4571.0
2024-10-18 14:35:00,104.95,105.01,104.89,105.0,14814.0,104.7276,104.7875,104.6677,104.7775,14814.0
2024-10-18 14:40:00,105.0,105.11,104.97,105.09,49718.0,104.7775,104.8872,104.7475,104.8673,49718.0
2024-10-18 14:45:00,105.12,105.17,105.09,105.13,5114.0,104.8972,104.9471,104.8673,104.9072,5114.0
2024-10-18 14:50:00,105.16,105.23,105.16,105.21,12256.0,104.9371,105.007,104.9371,104.987,12256.0
2024-10-18 14:55:00,105.22,105.28,105.2,105.27,6875.0,104.997,105.0569,104.9771,105.0469,6875.0
2024-10-18 15:00:00,105.27,105.28,105.12,105.26,8283.0,105.0469,105.0569,104.8972,105.0369,8283.0
2024-10-18 15:05:00,105.27,105.27,105.22,105.25,3261.0,105.0469,105.0469,104.997,105.0269,3261.0
2024-10-18 15:10:00,105.23,105.29,105.2,105.28,14196.0,105.007,105.0669,104.9771,105.0569,14196.0
2024-10-18 15:15:00,105.28,105.35,105.27,105.35,10856.0,105.0569,105.1267,105.0469,105.1267,10856.0
2024-10-18 15:20:00,105.35,105.37,105.31,105.34,18812.0,105.1267,105.1467,105.0868,105.1168,18812.0
2024-10-18 15:25:00,105.34,105.45,105.32,105.45,17581.0,105.1168,105.2265,105.0968,105.2265,17581.0
2024-10-18 15:30:00,105.45,105.46,105.39,105.39,16346.0,105.2265,105.2365,105.1666,105.1666,16346.0
2024-10-18 15:35:00,105.4,105.43,105.31,105.43,15240.0,105.1766,105.2066,105.0868,105.2066,15240.0
2024-10-18 15:40:00,105.43,105.43,105.22,105.3,11513.0,105.2066,105.2066,104.997,105.0768,11513.0
2024-10-18 15:45:00,105.29,105.29,105.18,105.22,25117.0,105.0669,105.0669,104.9571,104.997,25117.0
2024-10-18 15:50:00,105.22,105.41,105.22,105.41,33486.0,104.997,105.1866,104.997,105.1866,33486.0
2024-10-18 15:55:00,105.41,105.56,105.34,105.55,128460.0,105.1866,105.3363,105.1168,105.3263,128460.0
2024-10-21 09:30:00,106.11,106.49,106.11,106.16,39176.0,105.8851,106.2643,105.8851,105.935,39176.0
2024-10-21 09:35:00,106.11,106.13,105.89,106.03,8559.0,105.8851,105.9051,105.6656,105.8053,8559.0
2024-10-21 09:40:00,106.1,106.22,106.1,106.14,27683.0,105.8751,105.9949,105.8751,105.9151,27683.0
2024-10-21 09:45:00,106.19,106.4,106.19,106.34,4980.0,105.965,106.1745,105.965,106.1146,4980.0
2024-10-21 09:50:00,106.41,106.72,106.39,106.69,19458.0,106.1845,106.4938,106.1645,106.4639,19458.0
2024-10-21 09:55:00,106.62,106.62,106.45,106.53,18016.0,106.394,106.394,106.2244,106.3042,18016.0
2024-10-21 10:00:00,106.55,106.85,106.55,106.81,14205.0,106.3242,106.6236,106.3242,106.5836,14205.0
2024-10-21 10:05:00,106.81,106.93,106.78,106.79,11278.0,106.5836,106.7034,106.5537,106.5637,11278.0
2024-10-21 10:10:00,106.83,106.88,106.78,106.8,7411.0,106.6036,106.6535,106.5537,106.5737,7411.0
2024-10-21 10:15:00,106.79,106.83,106.61,106.63,5688.0,106.5637,106.6036,106.3841,106.404,5688.0
2024-10-21 10:20:00,106.67,106.78,106.62,106.76,3701.0,106.4439,106.5537,106.394,106.5337,3701.0
2024-10-21 10:25:00,106.75,106.82,106.71,106.77,7539.0,106.5238,106.5936,106.4839,106.5437,7539.0
2024-10-21 10:30:00,106.76,106.76,106.52,106.53,18053.0,106.5337,106.5337,106.2943,106.3042,18053.0
2024-10-21 10:35:00,106.52,106.76,106.5,106.73,72870.0,106.2943,106.5337,106.2743,106.5038,72870.0
2024-10-21 10:40:00,106.74,106.77,106.56,106.59,45317.0,106.5138,106.5437,106.3342,106.3641,45317.0
2024-10-21 10:45:00,106.59,106.61,106.35,106.4,24855.0,106.3641,106.3841,106.1246,106.1745,24855.0
2024-10-21 10:50:00,106.35,106.4,106.28,106.32,8780.0,106.1246,106.1745,106.0548,106.0947,8780.0
2024-10-21 10:55:00,106.34,106.56,106.34,106.52,6769.0,106.1146,106.3342,106.1146,106.2943,6769.0
2024-10-21 11:00:00,106.5,106.5,106.23,106.33,7772.0,106.2743,106.2743,106.0049,106.1047,7772.0
2024-10-21 11:05:00,106.32,106.32,105.94,105.97,6110.0,106.0947,106.0947,105.7155,105.7454,6110.0
2024-10-21 11:10:00,105.91,106.11,105.91,106.11,8570.0,105.6855,105.8851,105.6855,105.8851,8570.0
2024-10-21 11:15:00,106.07,106.1,106.0,106.1,2865.0,105.8452,105.8751,105.7754,105.8751,2865.0
2024-10-21 11:20:00,106.12,106.12,105.86,105.86,3455.0,105.8951,105.8951,105.6357,105.6357,3455.0
2024-10-21 11:25:00,105.87,106.03,105.86,105.95,5996.0,105.6456,105.8053,105.6357,105.7255,5996.0
2024-10-21 11:30:00,105.98,106.01,105.79,105.85,6249.0,105.7554,105.7853,105.5658,105.6257,6249.0
2024-10-21 11:35:00,105.87,105.88,105.78,105.88,2077.0,105.6456,105.6556,105.5558,105.6556,2077.0
2024-10-21 11:40:00,105.9,105.99,105.87,105.95,3042.0,105.6756,105.7654,105.6456,105.7255,3042.0
2024-10-21 11:45:00,105.97,106.0,105.93,105.96,2476.0,105.7454,105.7754,105.7055,105.7354,2476.0
2024-10-21 11:50:00,105.97,106.0,105.87,105.89,3489.0,105.7454,105.7754,105.6456,105.6656,3489.0
2024-10-21 11:55:00,105.91,105.98,105.88,105.91,4985.0,105.6855,105.7554,105.6556,105.6855,4985.0
2024-10-21 12:00:00,105.93,106.03,105.91,105.96,6452.0,105.7055,105.8053,105.6855,105.7354,6452.0
2024-10-21 12:05:00,105.96,106.03,105.93,106.02,3915.0,105.7354,105.8053,105.7055,105.7953,3915.0
2024-10-21 12:10:00,106.03,106.05,105.77,105.77,3234.0,105.8053,105.8253,105.5458,105.5458,3234.0
2024-10-21 12:15:00,105.78,105.8,105.72,105.79,2826.0,105.5558,105.5758,105.4959,105.5658,2826.0
2024-10-21 12:20:00,105.79,105.8,105.78,105.8,1021.0,105.5658,105.5758,105.5558,105.5758,1021.0
2024-10-21 12:25:00,105.82,105.85,105.73,105.8,5287.0,105.5957,105.6257,105.5059,105.5758,5287.0
2024-10-21 12:30:00,105.82,105.87,105.79,105.87,1679.0,105.5957,105.6456,105.5658,105.6456,1679.0
2024-10-21 12:35:00,105.91,105.91,105.84,105.86,3000.0,105.6855,105.6855,105.6157,105.6357,3000.0
2024-10-21 12:40:00,105.89,105.91,105.83,105.91,3470.0,105.6656,105.6855,105.6057,105.6855,3470.0
2024-10-21 12:45:00,105.89,105.9,105.79,105.82,6020.0,105.6656,105.6756,105.5658,105.5957,6020.0
2024-10-21 12:50:00,105.84,105.95,105.84,105.94,2744.0,105.6157,105.7255,105.6157,105.7155,2744.0
2024-10-21 12:55:00,105.94,106.05,105.91,105.92,23612.0,105.7155,105.8253,105.6855,105.6955,23612.0
2024-10-21 13:00:00,105.92,105.96,105.85,105.85,6406.0,105.6955,105.7354,105.6257,105.6257,6406.0
2024-10-21 13:05:00,105.85,105.86,105.81,105.81,3608.0,105.6257,105.6357,105.5858,105.5858,3608.0
2024-10-21 13:10:00,105.8,105.9,105.78,105.85,4956.0,105.5758,105.6756,105.5558,105.6257,4956.0
2024-10-21 13:15:00,105.86,105.87,105.8,105.86,3088.0,105.6357,105.6456,105.5758,105.6357,3088.0
2024-10-21 13:20:00,105.9,105.97,105.9,105.97,2879.0,105.6756,105.7454,105.6756,105.7454,2879.0
2024-10-21 13:25:00,105.97,106.1,105.97,106.03,3750.0,105.7454,105.8751,105.7454,105.8053,3750.0
2024-10-21 13:30:00,106.04,106.04,106.01,106.01,4197.0,105.8153,105.8153,105.7853,105.7853,4197.0
2024-10-21 13:35:00,106.02,106.05,105.94,105.97,7094.0,105.7953,105.8253,105.7155,105.7454,7094.0
2024-10-21 13:40:00,105.97,106.03,105.96,105.99,5929.0,105.7454,105.8053,105.7354,105.7654,5929.0
2024-10-21 13:45:00,105.99,106.11,105.98,106.08,6305.0,105.7654,105.8851,105.7554,105.8552,6305.0
2024-10-21 13:50:00,106.1,106.33,106.1,106.33,9407.0,105.8751,106.1047,105.8751,106.1047,9407.0
2024-10-21 13:55:00,106.33,106.33,106.21,106.26,16451.0,106.1047,106.1047,105.9849,106.0348,16451.0
2024-10-21 14:00:00,106.25,106.26,106.02,106.04,13361.0,106.0248,106.0348,105.7953,105.8153,13361.0
2024-10-21 14:05:00,106.06,106.07,105.94,105.98,14751.0,105.8352,105.8452,105.7155,105.7554,14751.0
2024-10-21 14:10:00,105.96,105.96,105.86,105.89,6914.0,105.7354,105.7354,105.6357,105.6656,6914.0
2024-10-21 14:15:00,105.9,106.04,105.87,106.04,8797.0,105.6756,105.8153,105.6456,105.8153,8797.0
2024-10-21 14:20:00,106.04,106.04,105.91,106.0,6606.0,105.8153,105.8153,105.6855,105.7754,6606.0
2024-10-21 14:25:00,105.99,106.11,105.99,106.11,3851.0,105.7654,105.8851,105.7654,105.8851,3851.0
2024-10-21 14:30:00,106.12,106.12,105.93,105.96,9405.0,105.8951,105.8951,105.7055,105.7354,9405.0
2024-10-21 14:35:00,106.01,106.06,105.99,106.02,5704.0,105.7853,105.8352,105.7654,105.7953,5704.0
2024-10-21 14:40:00,106.02,106.07,105.98,105.98,5169.0,105.7953,105.8452,105.7554,105.7554,5169.0
2024-10-21 14:45:00,105.99,106.03,105.94,105.98,3798.0,105.7654,105.8053,105.7155,105.7554,3798.0
2024-10-21 14:50:00,106.01,106.02,105.97,105.98,4012.0,105.7853,105.7953,105.7454,105.7554,4012.0
2024-10-21 14:55:00,105.95,106.0,105.95,105.99,3980.0,105.7255,105.7754,105.7255,105.7654,3980.0
2024-10-21 15:00:00,105.99,106.02,105.95,105.96,5806.0,105.7654,105.7953,105.7255,105.7354,5806.0
2024-10-21 15:05:00,105.97,106.0,105.96,105.98,6312.0,105.7454,105.7754,105.7354,105.7554,6312.0
2024-10-21 15:10:00,106.0,106.02,105.96,106.01,6511.0,105.7754,105.7953,105.7354,105.7853,6511.0
2024-10-21 15:15:00,106.0,106.1,106.0,106.09,5526.0,105.7754,105.8751,105.7754,105.8652,5526.0
2024-10-21 15:20:00,106.09,106.1,106.01,106.03,9529.0,105.8652,105.8751,105.7853,105.8053,9529.0
2024-10-21 15:25:00,106.03,106.08,106.0,106.01,7859.0,105.8053,105.8552,105.7754,105.7853,7859.0
2024-10-21 15:30:00,106.0,106.0,105.88,105.92,8051.0,105.7754,105.7754,105.6556,105.6955,8051.0
2024-10-21 15:35:00,105.93,105.93,105.86,105.88,11394.0,105.7055,105.7055,105.6357,105.6556,11394.0
2024-10-21 15:40:00,105.9,105.93,105.86,105.89,13686.0,105.6756,105.7055,105.6357,105.6656,13686.0
2024-10-21 15:45:00,105.89,106.01,105.88,106.0,25087.0,105.6656,105.7853,105.6556,105.7754,25087.0
2024-10-21 15:50:00,106.02,106.22,106.01,106.04,54799.0,105.7953,105.9949,105.7853,105.8153,54799.0
2024-10-21 15:55:00,106.03,106.39,106.02,106.37,109267.0,105.8053,106.1645,105.7953,106.1446,109267.0
2024-10-22 09:30:00,105.55,105.82,105.26,105.73,28024.0,105.3263,105.5957,105.0369,105.5059,28024.0
2024-10-22 09:35:00,105.7,105.83,105.23,105.62,7791.0,105.476,105.6057,105.007,105.3962,7791.0
2024-10-22 09:40:00,105.61,105.64,104.38,104.43,32984.0,105.3862,105.4161,104.1588,104.2087,32984.0
2024-10-22 09:45:00,104.4,104.54,104.12,104.41,12252.0,104.1787,104.3185,103.8993,104.1887,12252.0
2024-10-22 09:50:00,104.29,104.4,103.98,104.18,14884.0,104.069,104.1787,103.7596,103.9592,14884.0
2024-10-22 09:55:00,104.18,104.19,103.78,104.0,10883.0,103.9592,103.9692,103.5601,103.7796,10883.0
2024-10-22 10:00:00,104.0,104.24,104.0,104.12,5757.0,103.7796,104.0191,103.7796,103.8993,5757.0
2024-10-22 10:05:00,104.14,104.3,103.98,104.02,9564.0,103.9193,104.079,103.7596,103.7996,9564.0
2024-10-22 10:10:00,104.06,104.34,104.06,104.18,10101.0,103.8395,104.1189,103.8395,103.9592,10101.0
2024-10-22 10:15:00,104.13,104.17,104.0,104.1,4604.0,103.9093,103.9492,103.7796,103.8794,4604.0
2024-10-22 10:20:00,104.07,104.1,103.73,103.78,12444.0,103.8494,103.8794,103.5102,103.5601,12444.0
2024-10-22 10:25:00,103.78,103.81,103.49,103.62,35200.0,103.5601,103.59,103.2707,103.4004,35200.0
2024-10-22 10:30:00,103.57,103.7,103.42,103.42,78725.0,103.3505,103.4802,103.2008,103.2008,78725.0
2024-10-22 10:35:00,103.44,103.56,103.09,103.13,135947.0,103.2208,103.3405,102.8715,102.9114,135947.0
2024-10-22 10:40:00,103.1,103.15,102.53,102.63,43992.0,102.8815,102.9314,102.3127,102.4125,43992.0
2024-10-22 10:45:00,102.63,102.82,102.35,102.72,23102.0,102.4125,102.6021,102.1331,102.5023,23102.0
2024-10-22 10:50:00,102.72,103.09,102.71,103.04,31199.0,102.5023,102.8715,102.4923,102.8216,31199.0
2024-10-22 10:55:00,103.09,103.09,102.72,102.94,32183.0,102.8715,102.8715,102.5023,102.7218,32183.0
2024-10-22 11:00:00,102.94,103.12,102.83,102.97,34596.0,102.7218,102.9015,102.6121,102.7518,34596.0
2024-10-22 11:05:00,102.98,103.1,102.81,102.86,31342.0,102.7618,102.8815,102.5921,102.642,31342.0
2024-10-22 11:10:00,102.89,103.04,102.67,102.76,12410.0,102.6719,102.8216,102.4524,102.5422,12410.0
2024-10-22 11:15:00,102.76,102.88,102.67,102.73,11197.0,102.5422,102.662,102.4524,102.5123,11197.0
2024-10-22 11:20:00,102.73,102.94,102.69,102.76,7333.0,102.5123,102.7218,102.4724,102.5422,7333.0
2024-10-22 11:25:00,102.84,102.88,102.72,102.78,6661.0,102.6221,102.662,102.5023,102.5622,6661.0
2024-10-22 11:30:00,102.8,102.82,102.69,102.78,6458.0,102.5821,102.6021,102.4724,102.5622,6458.0
2024-10-22 11:35:00,102.77,102.84,102.62,102.62,13897.0,102.5522,102.6221,102.4025,102.4025,13897.0
2024-10-22 11:40:00,102.62,102.67,102.47,102.6,12416.0,102.4025,102.4524,102.2528,102.3826,12416.0
2024-10-22 11:45:00,102.62,102.73,102.57,102.68,18510.0,102.4025,102.5123,102.3526,102.4624,18510.0
2024-10-22 11:50:00,102.69,102.73,102.59,102.72,23766.0,102.4724,102.5123,102.3726,102.5023,23766.0
2024-10-22 11:55:00,102.75,102.77,102.57,102.6,17463.0,102.5322,102.5522,102.3526,102.3826,17463.0
2024-10-22 12:00:00,102.62,102.62,102.47,102.5,10996.0,102.4025,102.4025,102.2528,102.2828,10996.0
2024-10-22 12:05:00,102.5,102.54,102.41,102.53,13454.0,102.2828,102.3227,102.193,102.3127,13454.0
2024-10-22 12:10:00,102.55,102.57,102.37,102.38,10907.0,102.3327,102.3526,102.153,102.163,10907.0
2024-10-22 12:15:00,102.37,102.5,102.37,102.45,8881.0,102.153,102.2828,102.153,102.2329,8881.0
2024-10-22 12:20:00,102.43,102.6,102.4,102.59,10263.0,102.2129,102.3826,102.183,102.3726,10263.0
2024-10-22 12:25:00,102.59,102.75,102.59,102.68,14477.0,102.3726,102.5322,102.3726,102.4624,14477.0
2024-10-22 12:30:00,102.68,102.69,102.42,102.42,8292.0,102.4624,102.4724,102.2029,102.2029,8292.0
2024-10-22 12:35:00,102.42,102.46,102.23,102.25,9804.0,102.2029,102.2429,102.0133,102.0333,9804.0
2024-10-22 12:40:00,102.22,102.31,102.17,102.3,8768.0,102.0034,102.0932,101.9535,102.0832,8768.0
2024-10-22 12:45:00,102.3,102.34,102.25,102.32,7969.0,102.0832,102.1231,102.0333,102.1032,7969.0
2024-10-22 12:50:00,102.32,102.38,102.19,102.19,6589.0,102.1032,102.163,101.9734,101.9734,6589.0
2024-10-22 12:55:00,102.17,102.22,101.95,102.08,13907.0,101.9535,102.0034,101.7339,101.8637,13907.0
2024-10-22 13:00:00,102.08,102.25,102.05,102.25,8992.0,101.8637,102.0333,101.8337,102.0333,8992.0
2024-10-22 13:05:00,102.25,102.28,101.85,101.88,31017.0,102.0333,102.0632,101.6342,101.6641,31017.0
2024-10-22 13:10:00,101.88,102.01,101.86,101.97,11372.0,101.6641,101.7938,101.6441,101.7539,11372.0
2024-10-22 13:15:00,101.97,101.97,101.85,101.88,7898.0,101.7539,101.7539,101.6342,101.6641,7898.0
2024-10-22 13:20:00,101.88,101.97,101.84,101.84,9086.0,101.6641,101.7539,101.6242,101.6242,9086.0
2024-10-22 13:25:00,101.83,101.9,101.83,101.89,5877.0,101.6142,101.684,101.6142,101.6741,5877.0
2024-10-22 13:30:00,101.9,101.95,101.83,101.92,5519.0,101.684,101.7339,101.6142,101.704,5519.0
2024-10-22 13:35:00,101.96,101.99,101.92,101.92,6815.0,101.7439,101.7739,101.704,101.704,6815.0
2024-10-22 13:40:00,101.93,102.05,101.93,102.05,4751.0,101.714,101.8337,101.714,101.8337,4751.0
2024-10-22 13:45:00,102.07,102.23,102.07,102.13,13495.0,101.8537,102.0133,101.8537,101.9136,13495.0
2024-10-22 13:50:00,102.14,102.14,102.04,102.07,8556.0,101.9235,101.9235,101.8237,101.8537,8556.0
2024-10-22 13:55:00,102.08,102.08,102.0,102.05,10410.0,101.8637,101.8637,101.7838,101.8337,10410.0
2024-10-22 14:00:00,102.04,102.21,102.03,102.15,49150.0,101.8237,101.9934,101.8138,101.9335,49150.0
2024-10-22 14:05:00,102.15,102.18,102.0,102.15,21779.0,101.9335,101.9635,101.7838,101.9335,21779.0
2024-10-22 14:10:00,102.15,102.54,102.07,102.54,32611.0,101.9335,102.3227,101.8537,102.3227,32611.0
2024-10-22 14:15:00,102.57,102.64,102.5,102.53,8392.0,102.3526,102.4225,102.2828,102.3127,8392.0
2024-10-22 14:20:00,102.58,102.59,102.41,102.46,5298.0,102.3626,102.3726,102.193,102.2429,5298.0
2024-10-22 14:25:00,102.44,102.48,102.42,102.48,6063.0,102.2229,102.2628,102.2029,102.2628,6063.0
2024-10-22 14:30:00,102.45,102.5,102.44,102.46,4696.0,102.2329,102.2828,102.2229,102.2429,4696.0
2024-10-22 14:35:00,102.47,102.49,102.43,102.46,4674.0,102.2528,102.2728,102.2129,102.2429,4674.0
2024-10-22 14:40:00,102.47,102.47,102.37,102.46,7314.0,102.2528,102.2528,102.153,102.2429,7314.0
2024-10-22 14:45:00,102.44,102.46,102.32,102.36,4732.0,102.2229,102.2429,102.1032,102.1431,4732.0
2024-10-22 14:50:00,102.37,102.38,102.28,102.28,3800.0,102.153,102.163,102.0632,102.0632,3800.0
2024-10-22 14:55:00,102.28,102.29,102.17,102.2,6998.0,102.0632,102.0732,101.9535,101.9834,6998.0
2024-10-22 15:00:00,102.18,102.22,102.13,102.17,5302.0,101.9635,102.0034,101.9136,101.9535,5302.0
2024-10-22 15:05:00,102.14,102.36,102.11,102.36,9321.0,101.9235,102.1431,101.8936,102.1431,9321.0
2024-10-22 15:10:00,102.35,102.37,102.31,102.32,5759.0,102.1331,102.153,102.0932,102.1032,5759.0
2024-10-22 15:15:00,102.32,102.35,102.27,102.32,5422.0,102.1032,102.1331,102.0533,102.1032,5422.0
2024-10-22 15:20:00,102.33,102.34,102.26,102.26,8755.0,102.1131,102.1231,102.0433,102.0433,8755.0
2024-10-22 15:25:00,102.28,102.32,102.27,102.32,8414.0,102.0632,102.1032,102.0533,102.1032,8414.0
2024-10-22 15:30:00,102.33,102.37,102.29,102.3,9254.0,102.1131,102.153,102.0732,102.0832,9254.0
2024-10-22 15:35:00,102.3,102.38,102.2,102.22,19262.0,102.0832,102.163,101.9834,102.0034,19262.0
2024-10-22 15:40:00,102.23,102.41,102.23,102.39,20723.0,102.0133,102.193,102.0133,102.173,20723.0
2024-10-22 15:45:00,102.38,102.46,102.28,102.29,16450.0,102.163,102.2429,102.0632,102.0732,16450.0
2024-10-22 15:50:00,102.27,102.61,102.19,102.6,48371.0,102.0533,102.3925,101.9734,102.3826,48371.0
2024-10-22 15:55:00,102.6,102.75,102.58,102.67,191308.0,102.3826,102.5322,102.3626,102.4524,191308.0
2024-10-23 09:30:00,102.69,103.55,102.5,102.76,51347.0,102.4724,103.3305,102.2828,102.5422,51347.0
2024-10-23 09:35:00,102.73,102.91,102.65,102.69,20704.0,102.5123,102.6919,102.4325,102.4724,20704.0
2024-10-23 09:40:00,102.69,103.09,102.57,103.09,24893.0,102.4724,102.8715,102.3526,102.8715,24893.0
2024-10-23 09:45:00,103.1,103.1,102.79,102.96,16159.0,102.8815,102.8815,102.5722,102.7418,16159.0
2024-10-23 09:50:00,102.93,103.14,102.78,103.04,10080.0,102.7119,102.9214,102.5622,102.8216,10080.0
2024-10-23 09:55:00,103.04,103.22,103.01,103.09,14341.0,102.8216,103.0012,102.7917,102.8715,14341.0
2024-10-23 10:00:00,103.11,103.35,102.89,103.26,14535.0,102.8915,103.131,102.6719,103.0412,14535.0
2024-10-23 10:05:00,103.24,103.26,102.93,103.05,7166.0,103.0212,103.0412,102.7119,102.8316,7166.0
2024-10-23 10:10:00,102.99,103.07,102.77,102.9,70176.0,102.7717,102.8516,102.5522,102.6819,70176.0
2024-10-23 10:15:00,102.94,103.05,102.89,102.97,7291.0,102.7218,102.8316,102.6719,102.7518,7291.0
2024-10-23 10:20:00,102.95,103.14,102.92,103.07,11936.0,102.7318,102.9214,102.7019,102.8516,11936.0
2024-10-23 10:25:00,103.05,103.49,102.98,103.49,9792.0,102.8316,103.2707,102.7618,103.2707,9792.0
2024-10-23 10:30:00,103.52,103.52,103.27,103.48,6750.0,103.3006,103.3006,103.0511,103.2607,6750.0
2024-10-23 10:35:00,103.46,103.67,103.4,103.67,9373.0,103.2407,103.4503,103.1809,103.4503,9373.0
2024-10-23 10:40:00,103.69,103.8,103.64,103.68,5761.0,103.4703,103.58,103.4204,103.4603,5761.0
2024-10-23 10:45:00,103.7,103.81,103.42,103.44,11986.0,103.4802,103.59,103.2008,103.2208,11986.0
2024-10-23 10:50:00,103.49,103.5,103.33,103.34,5281.0,103.2707,103.2807,103.111,103.121,5281.0
2024-10-23 10:55:00,103.34,103.73,103.34,103.56,32544.0,103.121,103.5102,103.121,103.3405,32544.0
2024-10-23 11:00:00,103.53,103.57,103.45,103.51,7380.0,103.3106,103.3505,103.2308,103.2906,7380.0
2024-10-23 11:05:00,103.55,103.55,103.31,103.33,5982.0,103.3305,103.3305,103.0911,103.111,5982.0
2024-10-23 11:10:00,103.33,103.34,103.12,103.18,6222.0,103.111,103.121,102.9015,102.9613,6222.0
2024-10-23 11:15:00,103.19,103.29,103.08,103.11,160147.0,102.9713,103.0711,102.8615,102.8915,160147.0
2024-10-23 11:20:00,103.07,103.22,103.05,103.15,5407.0,102.8516,103.0012,102.8316,102.9314,5407.0
2024-10-23 11:25:00,103.13,103.14,103.04,103.11,12287.0,102.9114,102.9214,102.8216,102.8915,12287.0
2024-10-23 11:30:00,103.12,103.24,103.07,103.18,32606.0,102.9015,103.0212,102.8516,102.9613,32606.0
2024-10-23 11:35:00,103.21,103.33,103.21,103.26,2613.0,102.9913,103.111,102.9913,103.0412,2613.0
2024-10-23 11:40:00,103.28,103.29,103.17,103.28,6611.0,103.0611,103.0711,102.9514,103.0611,6611.0
2024-10-23 11:45:00,103.33,103.37,103.3,103.36,5900.0,103.111,103.1509,103.0811,103.141,5900.0
2024-10-23 11:50:00,103.36,103.44,103.33,103.42,11887.0,103.141,103.2208,103.111,103.2008,11887.0
2024-10-23 11:55:00,103.39,103.48,103.36,103.48,3913.0,103.1709,103.2607,103.141,103.2607,3913.0
2024-10-23 12:00:00,103.5,103.55,103.33,103.35,9547.0,103.2807,103.3305,103.111,103.131,9547.0
2024-10-23 12:05:00,103.38,103.4,103.23,103.29,3031.0,103.1609,103.1809,103.0112,103.0711,3031.0
2024-10-23 12:10:00,103.31,103.31,103.17,103.26,7547.0,103.0911,103.0911,102.9514,103.0412,7547.0
2024-10-23 12:15:00,103.27,103.33,103.27,103.29,7500.0,103.0511,103.111,103.0511,103.0711,7500.0
2024-10-23 12:20:00,103.34,103.37,103.17,103.17,6790.0,103.121,103.1509,102.9514,102.9514,6790.0
2024-10-23 12:25:00,103.15,103.21,103.13,103.14,3709.0,102.9314,102.9913,102.9114,102.9214,3709.0
2024-10-23 12:30:00,103.16,103.22,103.12,103.18,5377.0,102.9414,103.0012,102.9015,102.9613,5377.0
2024-10-23 12:35:00,103.22,103.34,103.22,103.34,2947.0,103.0012,103.121,103.0012,103.121,2947.0
2024-10-23 12:40:00,103.34,103.36,103.33,103.33,4973.0,103.121,103.141,103.111,103.111,4973.0
2024-10-23 12:45:00,103.36,103.4,103.33,103.39,6636.0,103.141,103.1809,103.111,103.1709,6636.0
2024-10-23 12:50:00,103.4,103.42,103.32,103.34,5075.0,103.1809,103.2008,103.101,103.121,5075.0
2024-10-23 12:55:00,103.36,103.42,103.34,103.34,2411.0,103.141,103.2008,103.121,103.121,2411.0
2024-10-23 13:00:00,103.33,103.36,103.23,103.28,4286.0,103.111,103.141,103.0112,103.0611,4286.0
2024-10-23 13:05:00,103.29,103.3,103.21,103.22,4386.0,103.0711,103.0811,102.9913,103.0012,4386.0
2024-10-23 13:10:00,103.21,103.22,103.08,103.11,10501.0,102.9913,103.0012,102.8615,102.8915,10501.0
2024-10-23 13:15:00,103.11,103.13,103.08,103.1,7619.0,102.8915,102.9114,102.8615,102.8815,7619.0
2024-10-23 13:20:00,103.12,103.13,103.06,103.08,4952.0,102.9015,102.9114,102.8416,102.8615,4952.0
2024-10-23 13:25:00,103.07,103.08,103.0,103.06,7488.0,102.8516,102.8615,102.7817,102.8416,7488.0
2024-10-23 13:30:00,103.06,103.08,102.99,102.99,7866.0,102.8416,102.8615,102.7717,102.7717,7866.0
2024-10-23 13:35:00,102.98,103.02,102.93,102.99,16463.0,102.7618,102.8017,102.7119,102.7717,16463.0
2024-10-23 13:40:00,103.0,103.11,102.99,103.05,5979.0,102.7817,102.8915,102.7717,102.8316,5979.0
2024-10-23 13:45:00,103.01,103.13,103.01,103.12,8247.0,102.7917,102.9114,102.7917,102.9015,8247.0
2024-10-23 13:50:00,103.12,103.19,103.1,103.12,6488.0,102.9015,102.9713,102.8815,102.9015,6488.0
2024-10-23 13:55:00,103.09,103.1,103.01,103.05,4040.0,102.8715,102.8815,102.7917,102.8316,4040.0
2024-10-23 14:00:00,103.03,103.03,102.85,102.86,6820.0,102.8117,102.8117,102.632,102.642,6820.0
2024-10-23 14:05:00,102.88,102.94,102.84,102.93,9286.0,102.662,102.7218,102.6221,102.7119,9286.0
2024-10-23 14:10:00,102.92,102.93,102.82,102.82,2913.0,102.7019,102.7119,102.6021,102.6021,2913.0
2024-10-23 14:15:00,102.82,102.83,102.66,102.68,6037.0,102.6021,102.6121,102.4424,102.4624,6037.0
2024-10-23 14:20:00,102.71,102.86,102.7,102.84,5186.0,102.4923,102.642,102.4823,102.6221,5186.0
2024-10-23 14:25:00,102.84,102.92,102.82,102.82,4567.0,102.6221,102.7019,102.6021,102.6021,4567.0
2024-10-23 14:30:00,102.81,102.97,102.76,102.87,8494.0,102.5921,102.7518,102.5422,102.652,8494.0
2024-10-23 14:35:00,102.93,102.96,102.87,102.94,4524.0,102.7119,102.7418,102.652,102.7218,4524.0
2024-10-23 14:40:00,102.92,103.07,102.88,103.06,9288.0,102.7019,102.8516,102.662,102.8416,9288.0
2024-10-23 14:45:00,103.07,103.08,103.0,103.02,5629.0,102.8516,102.8615,102.7817,102.8017,5629.0
2024-10-23 14:50:00,103.04,103.07,103.03,103.03,4561.0,102.8216,102.8516,102.8117,102.8117,4561.0
2024-10-23 14:55:00,103.04,103.09,103.03,103.09,8254.0,102.8216,102.8715,102.8117,102.8715,8254.0
2024-10-23 15:00:00,103.08,103.14,103.04,103.11,12278.0,102.8615,102.9214,102.8216,102.8915,12278.0
2024-10-23 15:05:00,103.09,103.14,103.09,103.12,2655.0,102.8715,102.9214,102.8715,102.9015,2655.0
2024-10-23 15:10:00,103.14,103.22,103.14,103.18,15741.0,102.9214,103.0012,102.9214,102.9613,15741.0
2024-10-23 15:15:00,103.17,103.17,103.05,103.14,15519.0,102.9514,102.9514,102.8316,102.9214,15519.0
2024-10-23 15:20:00,103.12,103.13,103.08,103.1,6984.0,102.9015,102.9114,102.8615,102.8815,6984.0
2024-10-23 15:25:00,103.07,103.23,103.06,103.22,9021.0,102.8516,103.0112,102.8416,103.0012,9021.0
2024-10-23 15:30:00,103.22,103.22,103.03,103.06,14043.0,103.0012,103.0012,102.8117,102.8416,14043.0
2024-10-23 15:35:00,103.06,103.09,102.96,102.99,12932.0,102.8416,102.8715,102.7418,102.7717,12932.0
2024-10-23 15:40:00,103.0,103.03,102.96,103.01,11695.0,102.7817,102.8117,102.7418,102.7917,11695.0
2024-10-23 15:45:00,103.02,103.02,102.82,102.82,16070.0,102.8017,102.8017,102.6021,102.6021,16070.0
2024-10-23 15:50:00,102.85,102.93,102.81,102.91,21744.0,102.632,102.7119,102.5921,102.6919,21744.0
2024-10-23 15:55:00,102.91,102.93,102.79,102.83,86616.0,102.6919,102.7119,102.5722,102.6121,86616.0
2024-10-24 09:30:00,100.2,100.94,99.15,100.02,131586.0,99.9876,100.7261,98.9399,99.808,131586.0
2024-10-24 09:35:00,100.19,100.71,99.76,99.95,55246.0,99.9777,100.4966,99.5486,99.7382,55246.0
2024-10-24 09:40:00,99.97,100.29,99.67,100.19,32117.0,99.7581,100.0775,99.4588,99.9777,32117.0
2024-10-24 09:45:00,100.21,100.7,100.07,100.54,27510.0,99.9976,100.4866,99.8579,100.3269,27510.0
2024-10-24 09:50:00,100.58,100.75,100.33,100.61,35066.0,100.3668,100.5365,100.1174,100.3968,35066.0
2024-10-24 09:55:00,100.7,101.0,100.59,101.0,38967.0,100.4866,100.786,100.3768,100.786,38967.0
2024-10-24 10:00:00,101.0,101.7,100.97,101.69,37569.0,100.786,101.4845,100.756,101.4745,37569.0
2024-10-24 10:05:00,101.7,101.73,101.44,101.52,20890.0,101.4845,101.5144,101.225,101.3049,20890.0
2024-10-24 10:10:00,101.48,101.49,101.18,101.2,10856.0,101.2649,101.2749,100.9656,100.9855,10856.0
2024-10-24 10:15:00,101.2,101.42,101.12,101.42,5176.0,100.9855,101.2051,100.9057,101.2051,5176.0
2024-10-24 10:20:00,101.45,101.57,101.3,101.37,27548.0,101.235,101.3547,101.0853,101.1552,27548.0
2024-10-24 10:25:00,101.36,101.58,101.31,101.5,7795.0,101.1452,101.3647,101.0953,101.2849,7795.0
2024-10-24 10:30:00,101.52,101.8,101.46,101.77,21145.0,101.3049,101.5843,101.245,101.5543,21145.0
2024-10-24 10:35:00,101.73,101.8,101.55,101.59,21453.0,101.5144,101.5843,101.3348,101.3747,21453.0
2024-10-24 10:40:00,101.55,101.66,101.35,101.66,17998.0,101.3348,101.4446,101.1352,101.4446,17998.0
2024-10-24 10:45:00,101.66,101.8,101.53,101.8,8372.0,101.4446,101.5843,101.3148,101.5843,8372.0
2024-10-24 10:50:00,101.79,101.85,101.65,101.84,12669.0,101.5743,101.6342,101.4346,101.6242,12669.0
2024-10-24 10:55:00,101.88,101.93,101.77,101.85,9114.0,101.6641,101.714,101.5543,101.6342,9114.0
2024-10-24 11:00:00,101.89,102.07,101.72,101.76,16460.0,101.6741,101.8537,101.5044,101.5443,16460.0
2024-10-24 11:05:00,101.74,101.74,101.59,101.62,2554.0,101.5244,101.5244,101.3747,101.4046,2554.0
2024-10-24 11:10:00,101.6,101.89,101.6,101.89,2420.0,101.3847,101.6741,101.3847,101.6741,2420.0
2024-10-24 11:15:00,101.88,101.98,101.85,101.93,5565.0,101.6641,101.7639,101.6342,101.714,5565.0
2024-10-24 11:20:00,101.9,101.93,101.72,101.73,4704.0,101.684,101.714,101.5044,101.5144,4704.0
2024-10-24 11:25:00,101.75,101.75,101.67,101.69,2527.0,101.5344,101.5344,101.4545,101.4745,2527.0
2024-10-24 11:30:00,101.7,101.7,101.54,101.62,2106.0,101.4845,101.4845,101.3248,101.4046,2106.0
2024-10-24 11:35:00,101.61,101.66,101.6,101.62,5846.0,101.3947,101.4446,101.3847,101.4046,5846.0
2024-10-24 11:40:00,101.65,101.66,101.57,101.61,4791.0,101.4346,101.4446,101.3547,101.3947,4791.0
2024-10-24 11:45:00,101.63,101.67,101.32,101.32,5695.0,101.4146,101.4545,101.1053,101.1053,5695.0
2024-10-24 11:50:00,101.31,101.45,101.27,101.45,9148.0,101.0953,101.235,101.0554,101.235,9148.0
2024-10-24 11:55:00,101.44,101.53,101.36,101.4,5907.0,101.225,101.3148,101.1452,101.1851,5907.0
2024-10-24 12:00:00,101.41,101.41,101.26,101.39,3531.0,101.1951,101.1951,101.0454,101.1751,3531.0
2024-10-24 12:05:00,101.4,101.43,101.15,101.27,6362.0,101.1851,101.215,100.9356,101.0554,6362.0
2024-10-24 12:10:00,101.26,101.26,101.14,101.25,4560.0,101.0454,101.0454,100.9257,101.0354,4560.0
2024-10-24 12:15:00,101.25,101.26,101.14,101.19,10305.0,101.0354,101.0454,100.9257,100.9756,10305.0
2024-10-24 12:20:00,101.16,101.2,101.1,101.11,5492.0,100.9456,100.9855,100.8857,100.8957,5492.0
2024-10-24 12:25:00,101.11,101.13,100.94,101.12,11081.0,100.8957,100.9157,100.7261,100.9057,11081.0
2024-10-24 12:30:00,101.13,101.33,101.13,101.33,3693.0,100.9157,101.1153,100.9157,101.1153,3693.0
2024-10-24 12:35:00,101.35,101.35,101.29,101.35,5644.0,101.1352,101.1352,101.0753,101.1352,5644.0
2024-10-24 12:40:00,101.38,101.39,101.33,101.34,2803.0,101.1651,101.1751,101.1153,101.1252,2803.0
2024-10-24 12:45:00,101.32,101.45,101.32,101.45,4071.0,101.1053,101.235,101.1053,101.235,4071.0
2024-10-24 12:50:00,101.44,101.46,101.33,101.35,6201.0,101.225,101.245,101.1153,101.1352,6201.0
2024-10-24 12:55:00,101.34,101.4,101.33,101.38,3110.0,101.1252,101.1851,101.1153,101.1651,3110.0
2024-10-24 13:00:00,101.36,101.46,101.36,101.46,4052.0,101.1452,101.245,101.1452,101.245,4052.0
2024-10-24 13:05:00,101.44,101.44,101.29,101.31,6091.0,101.225,101.225,101.0753,101.0953,6091.0
2024-10-24 13:10:00,101.33,101.41,101.3,101.34,6360.0,101.1153,101.1951,101.0853,101.1252,6360.0
2024-10-24 13:15:00,101.34,101.45,101.33,101.45,10028.0,101.1252,101.235,101.1153,101.235,10028.0
2024-10-24 13:20:00,101.45,101.52,101.44,101.48,6068.0,101.235,101.3049,101.225,101.2649,6068.0
2024-10-24 13:25:00,101.48,101.49,101.38,101.49,1650.0,101.2649,101.2749,101.1651,101.2749,1650.0
2024-10-24 13:30:00,101.47,101.49,101.44,101.47,4490.0,101.255,101.2749,101.225,101.255,4490.0
2024-10-24 13:35:00,101.49,101.52,101.44,101.49,3725.0,101.2749,101.3049,101.225,101.2749,3725.0
2024-10-24 13:40:00,101.49,101.55,101.45,101.55,3065.0,101.2749,101.3348,101.235,101.3348,3065.0
2024-10-24 13:45:00,101.56,101.57,101.3,101.31,4057.0,101.3448,101.3547,101.0853,101.0953,4057.0
2024-10-24 13:50:00,101.32,101.38,101.31,101.36,3754.0,101.1053,101.1651,101.0953,101.1452,3754.0
2024-10-24 13:55:00,101.36,101.36,101.26,101.29,3626.0,101.1452,101.1452,101.0454,101.0753,3626.0
2024-10-24 14:00:00,101.26,101.26,101.2,101.25,2283.0,101.0454,101.0454,100.9855,101.0354,2283.0
2024-10-24 14:05:00,101.25,101.3,101.22,101.27,5140.0,101.0354,101.0853,101.0055,101.0554,5140.0
2024-10-24 14:10:00,101.28,101.33,101.25,101.26,2707.0,101.0654,101.1153,101.0354,101.0454,2707.0
2024-10-24 14:15:00,101.25,101.4,101.21,101.38,5197.0,101.0354,101.1851,100.9955,101.1651,5197.0
2024-10-24 14:20:00,101.39,101.41,101.35,101.38,1173.0,101.1751,101.1951,101.1352,101.1651,1173.0
2024-10-24 14:25:00,101.37,101.42,101.33,101.36,5944.0,101.1552,101.2051,101.1153,101.1452,5944.0
2024-10-24 14:30:00,101.34,101.44,101.33,101.43,5638.0,101.1252,101.225,101.1153,101.215,5638.0
2024-10-24 14:35:00,101.45,101.45,101.34,101.39,3136.0,101.235,101.235,101.1252,101.1751,3136.0
2024-10-24 14:40:00,101.33,101.4,101.3,101.36,1822.0,101.1153,101.1851,101.0853,101.1452,1822.0
2024-10-24 14:45:00,101.34,101.38,101.29,101.32,3703.0,101.1252,101.1651,101.0753,101.1053,3703.0
2024-10-24 14:50:00,101.28,101.37,101.28,101.34,2859.0,101.0654,101.1552,101.0654,101.1252,2859.0
2024-10-24 14:55:00,101.34,101.38,101.32,101.36,4832.0,101.1252,101.1651,101.1053,101.1452,4832.0
2024-10-24 15:00:00,101.35,101.35,100.97,100.98,10570.0,101.1352,101.1352,100.756,100.766,10570.0
2024-10-24 15:05:00,101.01,101.04,100.95,100.96,8285.0,100.7959,100.8259,100.7361,100.746,8285.0
2024-10-24 15:10:00,100.97,101.14,100.96,101.09,8118.0,100.756,100.9257,100.746,100.8758,8118.0
2024-10-24 15:15:00,101.05,101.15,101.01,101.13,7215.0,100.8358,100.9356,100.7959,100.9157,7215.0
2024-10-24 15:20:00,101.12,101.16,101.1,101.15,9411.0,100.9057,100.9456,100.8857,100.9356,9411.0
2024-10-24 15:25:00,101.15,101.21,101.13,101.14,8655.0,100.9356,100.9955,100.9157,100.9257,8655.0
2024-10-24 15:30:00,101.11,101.2,101.1,101.15,11583.0,100.8957,100.9855,100.8857,100.9356,11583.0
2024-10-24 15:35:00,101.15,101.17,101.05,101.05,9047.0,100.9356,100.9556,100.8358,100.8358,9047.0
2024-10-24 15:40:00,101.07,101.09,101.01,101.01,12475.0,100.8558,100.8758,100.7959,100.7959,12475.0
2024-10-24 15:45:00,100.99,101.01,100.86,100.86,14972.0,100.776,100.7959,100.6462,100.6462,14972.0
2024-10-24 15:50:00,100.89,101.01,100.73,100.73,28767.0,100.6762,100.7959,100.5165,100.5165,28767.0
2024-10-24 15:55:00,100.74,100.91,100.57,100.6,105554.0,100.5265,100.6961,100.3569,100.3868,105554.0
2024-10-25 09:30:00,101.0,101.35,100.72,100.72,32302.0,100.786,101.1352,100.5065,100.5065,32302.0
2024-10-25 09:35:00,100.82,101.22,100.68,101.17,7293.0,100.6063,101.0055,100.4666,100.9556,7293.0
2024-10-25 09:40:00,101.16,101.24,100.96,100.96,5727.0,100.9456,101.0254,100.746,100.746,5727.0
2024-10-25 09:45:00,100.93,101.09,100.78,100.97,7942.0,100.7161,100.8758,100.5664,100.756,7942.0
2024-10-25 09:50:00,100.89,101.11,100.87,100.92,12695.0,100.6762,100.8957,100.6562,100.7061,12695.0
2024-10-25 09:55:00,100.91,100.95,100.76,100.91,6488.0,100.6961,100.7361,100.5465,100.6961,6488.0
2024-10-25 10:00:00,100.94,101.11,100.81,101.11,5564.0,100.7261,100.8957,100.5964,100.8957,5564.0
2024-10-25 10:05:00,101.12,101.56,101.11,101.48,3526.0,100.9057,101.3448,100.8957,101.2649,3526.0
2024-10-25 10:10:00,101.5,101.5,101.33,101.33,15531.0,101.2849,101.2849,101.1153,101.1153,15531.0
2024-10-25 10:15:00,101.34,101.57,101.34,101.51,7252.0,101.1252,101.3547,101.1252,101.2949,7252.0
2024-10-25 10:20:00,101.54,101.75,101.51,101.75,4408.0,101.3248,101.5344,101.2949,101.5344,4408.0
2024-10-25 10:25:00,101.79,101.84,101.74,101.76,4612.0,101.5743,101.6242,101.5244,101.5443,4612.0
2024-10-25 10:30:00,101.74,101.74,101.61,101.64,4128.0,101.5244,101.5244,101.3947,101.4246,4128.0
2024-10-25 10:35:00,101.62,101.64,101.54,101.6,7527.0,101.4046,101.4246,101.3248,101.3847,7527.0
2024-10-25 10:40:00,101.6,101.71,101.6,101.65,5501.0,101.3847,101.4944,101.3847,101.4346,5501.0
2024-10-25 10:45:00,101.7,101.72,101.62,101.71,3939.0,101.4845,101.5044,101.4046,101.4944,3939.0
2024-10-25 10:50:00,101.75,101.78,101.65,101.7,6995.0,101.5344,101.5643,101.4346,101.4845,6995.0
2024-10-25 10:55:00,101.7,101.71,101.65,101.67,4741.0,101.4845,101.4944,101.4346,101.4545,4741.0
2024-10-25 11:00:00,101.66,101.72,101.59,101.59,5644.0,101.4446,101.5044,101.3747,101.3747,5644.0
2024-10-25 11:05:00,101.59,101.62,101.51,101.55,11060.0,101.3747,101.4046,101.2949,101.3348,11060.0
2024-10-25 11:10:00,101.54,101.59,101.45,101.45,5595.0,101.3248,101.3747,101.235,101.235,5595.0
2024-10-25 11:15:00,101.43,101.43,101.36,101.36,2730.0,101.215,101.215,101.1452,101.1452,2730.0
2024-10-25 11:20:00,101.33,101.33,101.22,101.26,3452.0,101.1153,101.1153,101.0055,101.0454,3452.0
2024-10-25 11:25:00,101.27,101.32,101.25,101.29,7589.0,101.0554,101.1053,101.0354,101.0753,7589.0
2024-10-25 11:30:00,101.3,101.31,101.24,101.24,3847.0,101.0853,101.0953,101.0254,101.0254,3847.0
2024-10-25 11:35:00,101.24,101.24,100.97,100.97,7059.0,101.0254,101.0254,100.756,100.756,7059.0
2024-10-25 11:40:00,100.93,100.99,100.92,100.93,1484.0,100.7161,100.776,100.7061,100.7161,1484.0
2024-10-25 11:45:00,100.95,100.97,100.92,100.97,1795.0,100.7361,100.756,100.7061,100.756,1795.0
2024-10-25 11:50:00,101.04,101.07,100.99,101.05,5382.0,100.8259,100.8558,100.776,100.8358,5382.0
2024-10-25 11:55:00,101.05,101.16,101.05,101.15,700.0,100.8358,100.9456,100.8358,100.9356,700.0
2024-10-25 12:00:00,101.15,101.21,101.1,101.14,5702.0,100.9356,100.9955,100.8857,100.9257,5702.0
2024-10-25 12:05:00,101.11,101.2,101.06,101.2,26475.0,100.8957,100.9855,100.8458,100.9855,26475.0
2024-10-25 12:10:00,101.18,101.18,101.12,101.13,1774.0,100.9656,100.9656,100.9057,100.9157,1774.0
2024-10-25 12:15:00,101.15,101.16,101.11,101.13,3720.0,100.9356,100.9456,100.8957,100.9157,3720.0
2024-10-25 12:20:00,101.05,101.14,101.05,101.14,3540.0,100.8358,100.9257,100.8358,100.9257,3540.0
2024-10-25 12:25:00,101.13,101.2,101.1,101.2,2032.0,100.9157,100.9855,100.8857,100.9855,2032.0
2024-10-25 12:30:00,101.24,101.24,101.16,101.21,4509.0,101.0254,101.0254,100.9456,100.9955,4509.0
2024-10-25 12:35:00,101.2,101.21,101.18,101.2,2494.0,100.9855,100.9955,100.9656,100.9855,2494.0
2024-10-25 12:40:00,101.19,101.35,101.16,101.35,6296.0,100.9756,101.1352,100.9456,101.1352,6296.0
2024-10-25 12:45:00,101.32,101.35,101.26,101.26,1967.0,101.1053,101.1352,101.0454,101.0454,1967.0
2024-10-25 12:50:00,101.25,101.25,101.2,101.2,4161.0,101.0354,101.0354,100.9855,100.9855,4161.0
2024-10-25 12:55:00,101.2,101.23,101.17,101.19,3699.0,100.9855,101.0155,100.9556,100.9756,3699.0
2024-10-25 13:00:00,101.18,101.18,101.1,101.17,1621.0,100.9656,100.9656,100.8857,100.9556,1621.0
2024-10-25 13:05:00,101.17,101.17,101.06,101.1,1250.0,100.9556,100.9556,100.8458,100.8857,1250.0
2024-10-25 13:10:00,101.1,101.12,101.02,101.03,8243.0,100.8857,100.9057,100.8059,100.8159,8243.0
2024-10-25 13:15:00,100.98,100.99,100.93,100.96,2152.0,100.766,100.776,100.7161,100.746,2152.0
2024-10-25 13:20:00,100.88,101.0,100.84,100.99,2978.0,100.6662,100.786,100.6263,100.776,2978.0
2024-10-25 13:25:00,101.0,101.06,100.98,101.0,2988.0,100.786,100.8458,100.766,100.786,2988.0
2024-10-25 13:30:00,100.95,101.01,100.95,101.01,1500.0,100.7361,100.7959,100.7361,100.7959,1500.0
2024-10-25 13:35:00,100.93,101.01,100.93,100.99,3355.0,100.7161,100.7959,100.7161,100.776,3355.0
2024-10-25 13:40:00,100.99,100.99,100.76,100.77,7471.0,100.776,100.776,100.5465,100.5564,7471.0
2024-10-25 13:45:00,100.77,100.89,100.75,100.88,7045.0,100.5564,100.6762,100.5365,100.6662,7045.0
2024-10-25 13:50:00,100.82,100.92,100.82,100.92,5829.0,100.6063,100.7061,100.6063,100.7061,5829.0
2024-10-25 13:55:00,100.89,100.93,100.7,100.83,13418.0,100.6762,100.7161,100.4866,100.6163,13418.0
2024-10-25 14:00:00,100.81,100.86,100.69,100.85,7534.0,100.5964,100.6462,100.4766,100.6363,7534.0
2024-10-25 14:05:00,100.84,100.86,100.76,100.84,10522.0,100.6263,100.6462,100.5465,100.6263,10522.0
2024-10-25 14:10:00,100.81,100.87,100.73,100.81,4399.0,100.5964,100.6562,100.5165,100.5964,4399.0
2024-10-25 14:15:00,100.84,100.92,100.82,100.86,9337.0,100.6263,100.7061,100.6063,100.6462,9337.0
2024-10-25 14:20:00,100.88,100.96,100.88,100.95,3723.0,100.6662,100.746,100.6662,100.7361,3723.0
2024-10-25 14:25:00,100.93,101.06,100.93,101.06,7336.0,100.7161,100.8458,100.7161,100.8458,7336.0
2024-10-25 14:30:00,101.0,101.04,101.0,101.03,5529.0,100.786,100.8259,100.786,100.8159,5529.0
2024-10-25 14:35:00,101.03,101.09,101.02,101.09,2750.0,100.8159,100.8758,100.8059,100.8758,2750.0
2024-10-25 14:40:00,101.08,101.1,100.99,101.02,4546.0,100.8658,100.8857,100.776,100.8059,4546.0
2024-10-25 14:45:00,101.03,101.18,101.03,101.16,3972.0,100.8159,100.9656,100.8159,100.9456,3972.0
2024-10-25 14:50:00,101.15,101.16,101.11,101.12,1147.0,100.9356,100.9456,100.8957,100.9057,1147.0
2024-10-25 14:55:00,101.13,101.15,101.09,101.12,6628.0,100.9157,100.9356,100.8758,100.9057,6628.0
2024-10-25 15:00:00,101.1,101.11,101.03,101.1,7624.0,100.8857,100.8957,100.8159,100.8857,7624.0
2024-10-25 15:05:00,101.09,101.12,100.93,100.97,21542.0,100.8758,100.9057,100.7161,100.756,21542.0
2024-10-25 15:10:00,100.98,101.01,100.9,100.94,8625.0,100.766,100.7959,100.6862,100.7261,8625.0
2024-10-25 15:15:00,100.93,101.0,100.93,100.98,5807.0,100.7161,100.786,100.7161,100.766,5807.0
2024-10-25 15:20:00,100.98,101.0,100.93,100.94,21353.0,100.766,100.786,100.7161,100.7261,21353.0
2024-10-25 15:25:00,100.95,101.12,100.9,101.11,16967.0,100.7361,100.9057,100.6862,100.8957,16967.0
2024-10-25 15:30:00,101.1,101.12,101.05,101.09,8908.0,100.8857,100.9057,100.8358,100.8758,8908.0
2024-10-25 15:35:00,101.1,101.25,101.09,101.14,12074.0,100.8857,101.0354,100.8758,100.9257,12074.0
2024-10-25 15:40:00,101.13,101.15,101.03,101.14,12418.0,100.9157,100.9356,100.8159,100.9257,12418.0
2024-10-25 15:45:00,101.14,101.27,101.11,101.21,15885.0,100.9257,101.0554,100.8957,100.9955,15885.0
2024-10-25 15:50:00,101.2,101.33,101.18,101.22,39067.0,100.9855,101.1153,100.9656,101.0055,39067.0
2024-10-25 15:55:00,101.22,101.43,101.09,101.39,145116.0,101.0055,101.215,100.8758,101.1751,145116.0
2024-10-28 09:30:00,102.08,102.56,101.95,102.0,36486.0,101.8637,102.3426,101.7339,101.7838,36486.0
2024-10-28 09:35:00,101.91,101.95,101.53,101.57,24995.0,101.694,101.7339,101.3148,101.3547,24995.0
2024-10-28 09:40:00,101.57,101.68,101.42,101.42,12174.0,101.3547,101.4645,101.2051,101.2051,12174.0
2024-10-28 09:45:00,101.42,101.52,101.39,101.45,13345.0,101.2051,101.3049,101.1751,101.235,13345.0
2024-10-28 09:50:00,101.42,101.77,101.41,101.66,10669.0,101.2051,101.5543,101.1951,101.4446,10669.0
2024-10-28 09:55:00,101.65,101.66,101.31,101.32,22839.0,101.4346,101.4446,101.0953,101.1053,22839.0
2024-10-28 10:00:00,101.42,101.61,101.31,101.61,11492.0,101.2051,101.3947,101.0953,101.3947,11492.0
2024-10-28 10:05:00,101.64,101.75,101.49,101.5,7073.0,101.4246,101.5344,101.2749,101.2849,7073.0
2024-10-28 10:10:00,101.52,101.6,101.42,101.45,18502.0,101.3049,101.3847,101.2051,101.235,18502.0
2024-10-28 10:15:00,101.45,101.6,101.44,101.59,10032.0,101.235,101.3847,101.225,101.3747,10032.0
2024-10-28 10:20:00,101.59,101.59,101.47,101.52,7684.0,101.3747,101.3747,101.255,101.3049,7684.0
2024-10-28 10:25:00,101.53,101.63,101.52,101.59,32255.0,101.3148,101.4146,101.3049,101.3747,32255.0
2024-10-28 10:30:00,101.6,101.7,101.47,101.48,9405.0,101.3847,101.4845,101.255,101.2649,9405.0
2024-10-28 10:35:00,101.5,101.53,101.41,101.41,7743.0,101.2849,101.3148,101.1951,101.1951,7743.0
2024-10-28 10:40:00,101.44,101.53,101.42,101.48,11907.0,101.225,101.3148,101.2051,101.2649,11907.0
2024-10-28 10:45:00,101.48,101.7,101.48,101.68,7280.0,101.2649,101.4845,101.2649,101.4645,7280.0
2024-10-28 10:50:00,101.67,101.93,101.66,101.86,5505.0,101.4545,101.714,101.4446,101.6441,5505.0
2024-10-28 10:55:00,101.82,101.89,101.72,101.72,7454.0,101.6042,101.6741,101.5044,101.5044,7454.0
2024-10-28 11:00:00,101.71,101.77,101.67,101.73,4665.0,101.4944,101.5543,101.4545,101.5144,4665.0
2024-10-28 11:05:00,101.74,101.83,101.74,101.78,9236.0,101.5244,101.6142,101.5244,101.5643,9236.0
2024-10-28 11:10:00,101.81,101.92,101.81,101.88,7322.0,101.5942,101.704,101.5942,101.6641,7322.0
2024-10-28 11:15:00,101.85,101.88,101.8,101.86,15159.0,101.6342,101.6641,101.5843,101.6441,15159.0
2024-10-28 11:20:00,101.89,101.95,101.87,101.91,6492.0,101.6741,101.7339,101.6541,101.694,6492.0
2024-10-28 11:25:00,101.91,101.97,101.9,101.92,7071.0,101.694,101.7539,101.684,101.704,7071.0
2024-10-28 11:30:00,101.93,101.96,101.84,101.9,4871.0,101.714,101.7439,101.6242,101.684,4871.0
2024-10-28 11:35:00,101.89,101.9,101.8,101.84,4651.0,101.6741,101.684,101.5843,101.6242,4651.0
2024-10-28 11:40:00,101.81,101.91,101.69,101.89,7492.0,101.5942,101.694,101.4745,101.6741,7492.0
2024-10-28 11:45:00,101.89,101.89,101.82,101.87,5232.0,101.6741,101.6741,101.6042,101.6541,5232.0
2024-10-28 11:50:00,101.87,101.94,101.85,101.9,8016.0,101.6541,101.724,101.6342,101.684,8016.0
2024-10-28 11:55:00,101.85,101.97,101.85,101.97,5085.0,101.6342,101.7539,101.6342,101.7539,5085.0
2024-10-28 12:00:00,101.95,101.99,101.91,101.95,8068.0,101.7339,101.7739,101.694,101.7339,8068.0
2024-10-28 12:05:00,101.9,101.95,101.86,101.87,6470.0,101.684,101.7339,101.6441,101.6541,6470.0
2024-10-28 12:10:00,101.89,102.15,101.89,102.13,9169.0,101.6741,101.9335,101.6741,101.9136,9169.0
2024-10-28 12:15:00,102.13,102.21,102.12,102.14,5371.0,101.9136,101.9934,101.9036,101.9235,5371.0
2024-10-28 12:20:00,102.13,102.16,102.1,102.14,4398.0,101.9136,101.9435,101.8836,101.9235,4398.0
2024-10-28 12:25:00,102.16,102.21,102.14,102.17,4985.0,101.9435,101.9934,101.9235,101.9535,4985.0
2024-10-28 12:30:00,102.17,102.25,102.16,102.19,8037.0,101.9535,102.0333,101.9435,101.9734,8037.0
2024-10-28 12:35:00,102.2,102.2,102.01,102.07,4435.0,101.9834,101.9834,101.7938,101.8537,4435.0
2024-10-28 12:40:00,102.07,102.22,102.05,102.22,5394.0,101.8537,102.0034,101.8337,102.0034,5394.0
2024-10-28 12:45:00,102.24,102.24,102.08,102.13,2507.0,102.0233,102.0233,101.8637,101.9136,2507.0
2024-10-28 12:50:00,102.12,102.15,102.07,102.15,5256.0,101.9036,101.9335,101.8537,101.9335,5256.0
2024-10-28 12:55:00,102.16,102.2,102.15,102.16,4557.0,101.9435,101.9834,101.9335,101.9435,4557.0
2024-10-28 13:00:00,102.17,102.17,102.0,102.0,6154.0,101.9535,101.9535,101.7838,101.7838,6154.0
2024-10-28 13:05:00,102.01,102.18,102.0,102.13,8352.0,101.7938,101.9635,101.7838,101.9136,8352.0
2024-10-28 13:10:00,102.07,102.16,102.02,102.15,8244.0,101.8537,101.9435,101.8038,101.9335,8244.0
2024-10-28 13:15:00,102.16,102.21,102.1,102.14,9796.0,101.9435,101.9934,101.8836,101.9235,9796.0
2024-10-28 13:20:00,102.13,102.2,102.13,102.15,8174.0,101.9136,101.9834,101.9136,101.9335,8174.0
2024-10-28 13:25:00,102.17,102.34,102.16,102.28,37930.0,101.9535,102.1231,101.9435,102.0632,37930.0
2024-10-28 13:30:00,102.29,102.31,102.2,102.23,9811.0,102.0732,102.0932,101.9834,102.0133,9811.0
2024-10-28 13:35:00,102.23,102.38,102.23,102.29,14709.0,102.0133,102.163,102.0133,102.0732,14709.0
2024-10-28 13:40:00,102.3,102.32,102.28,102.31,7231.0,102.0832,102.1032,102.0632,102.0932,7231.0
2024-10-28 13:45:00,102.31,102.33,102.28,102.31,7264.0,102.0932,102.1131,102.0632,102.0932,7264.0
2024-10-28 13:50:00,102.31,102.43,102.28,102.43,73604.0,102.0932,102.2129,102.0632,102.2129,73604.0
2024-10-28 13:55:00,102.4,102.4,102.31,102.35,28770.0,102.183,102.183,102.0932,102.1331,28770.0
2024-10-28 14:00:00,102.32,102.32,102.1,102.13,6654.0,102.1032,102.1032,101.8836,101.9136,6654.0
2024-10-28 14:05:00,102.12,102.17,102.09,102.13,6164.0,101.9036,101.9535,101.8736,101.9136,6164.0
2024-10-28 14:10:00,102.14,102.32,102.11,102.31,21929.0,101.9235,102.1032,101.8936,102.0932,21929.0
2024-10-28 14:15:00,102.34,102.49,102.34,102.41,9287.0,102.1231,102.2728,102.1231,102.193,9287.0
2024-10-28 14:20:00,102.41,102.43,102.35,102.42,15887.0,102.193,102.2129,102.1331,102.2029,15887.0
2024-10-28 14:25:00,102.4,102.5,102.39,102.45,59659.0,102.183,102.2828,102.173,102.2329,59659.0
2024-10-28 14:30:00,102.45,102.45,102.16,102.2,16543.0,102.2329,102.2329,101.9435,101.9834,16543.0
2024-10-28 14:35:00,102.2,102.31,102.17,102.26,20979.0,101.9834,102.0932,101.9535,102.0433,20979.0
2024-10-28 14:40:00,102.28,102.29,102.17,102.18,19086.0,102.0632,102.0732,101.9535,101.9635,19086.0
2024-10-28 14:45:00,102.2,102.23,102.16,102.21,13370.0,101.9834,102.0133,101.9435,101.9934,13370.0
2024-10-28 14:50:00,102.2,102.34,102.2,102.27,36840.0,101.9834,102.1231,101.9834,102.0533,36840.0
2024-10-28 14:55:00,102.25,102.3,102.23,102.23,14014.0,102.0333,102.0832,102.0133,102.0133,14014.0
2024-10-28 15:00:00,102.25,102.44,102.24,102.36,29680.0,102.0333,102.2229,102.0233,102.1431,29680.0
2024-10-28 15:05:00,102.37,102.41,102.32,102.37,8402.0,102.153,102.193,102.1032,102.153,8402.0
2024-10-28 15:10:00,102.37,102.46,102.34,102.44,22996.0,102.153,102.2429,102.1231,102.2229,22996.0
2024-10-28 15:15:00,102.42,102.44,102.35,102.37,11689.0,102.2029,102.2229,102.1331,102.153,11689.0
2024-10-28 15:20:00,102.37,102.48,102.34,102.44,26953.0,102.153,102.2628,102.1231,102.2229,26953.0
2024-10-28 15:25:00,102.45,102.5,102.42,102.5,27412.0,102.2329,102.2828,102.2029,102.2828,27412.0
2024-10-28 15:30:00,102.5,102.59,102.48,102.51,22592.0,102.2828,102.3726,102.2628,102.2928,22592.0
2024-10-28 15:35:00,102.5,102.55,102.38,102.4,21319.0,102.2828,102.3327,102.163,102.183,21319.0
2024-10-28 15:40:00,102.39,102.6,102.39,102.47,45130.0,102.173,102.3826,102.173,102.2528,45130.0
2024-10-28 15:45:00,102.47,102.51,102.45,102.47,33114.0,102.2528,102.2928,102.2329,102.2528,33114.0
2024-10-28 15:50:00,102.48,102.6,102.44,102.47,63491.0,102.2628,102.3826,102.2229,102.2528,63491.0
2024-10-28 15:55:00,102.47,102.49,102.31,102.39,140914.0,102.2528,102.2728,102.0932,102.173,140914.0
2024-10-29 09:30:00,101.06,101.22,99.04,99.18,78443.0,100.8458,101.0055,98.8301,98.9698,78443.0
2024-10-29 09:35:00,99.03,100.26,98.83,99.73,33454.0,98.8201,100.0475,98.6206,99.5186,33454.0
2024-10-29 09:40:00,99.74,100.16,99.7,100.06,19593.0,99.5286,99.9477,99.4887,99.8479,19593.0
2024-10-29 09:45:00,100.08,100.08,99.53,99.75,17593.0,99.8679,99.8679,99.3191,99.5386,17593.0
2024-10-29 09:50:00,99.75,99.94,99.58,99.78,16393.0,99.5386,99.7282,99.369,99.5685,16393.0
2024-10-29 09:55:00,99.8,99.84,99.56,99.57,10744.0,99.5885,99.6284,99.349,99.359,10744.0
2024-10-29 10:00:00,99.6,99.85,99.5,99.69,12314.0,99.3889,99.6384,99.2891,99.4787,12314.0
2024-10-29 10:05:00,99.66,99.76,99.45,99.61,6791.0,99.4488,99.5486,99.2392,99.3989,6791.0
2024-10-29 10:10:00,99.65,99.84,99.58,99.58,11347.0,99.4388,99.6284,99.369,99.369,11347.0
2024-10-29 10:15:00,99.57,99.71,99.53,99.69,10254.0,99.359,99.4987,99.3191,99.4787,10254.0
2024-10-29 10:20:00,99.67,99.89,99.59,99.89,31970.0,99.4588,99.6783,99.3789,99.6783,31970.0
2024-10-29 10:25:00,99.92,99.98,99.67,99.69,26573.0,99.7082,99.7681,99.4588,99.4787,26573.0
2024-10-29 10:30:00,99.73,99.99,99.69,99.93,13497.0,99.5186,99.7781,99.4787,99.7182,13497.0
2024-10-29 10:35:00,99.91,100.03,99.82,99.97,16621.0,99.6983,99.818,99.6085,99.7581,16621.0
2024-10-29 10:40:00,100.0,100.13,99.93,99.95,26346.0,99.7881,99.9178,99.7182,99.7382,26346.0
2024-10-29 10:45:00,99.93,99.99,99.76,99.99,23110.0,99.7182,99.7781,99.5486,99.7781,23110.0
2024-10-29 10:50:00,99.99,100.11,99.86,100.06,19822.0,99.7781,99.8978,99.6484,99.8479,19822.0
2024-10-29 10:55:00,100.04,100.27,100.03,100.21,15603.0,99.828,100.0575,99.818,99.9976,15603.0
2024-10-29 11:00:00,100.22,100.27,100.15,100.21,33469.0,100.0076,100.0575,99.9378,99.9976,33469.0
2024-10-29 11:05:00,100.2,100.24,100.06,100.18,8299.0,99.9876,100.0276,99.8479,99.9677,8299.0
2024-10-29 11:10:00,100.15,100.3,100.13,100.28,3692.0,99.9378,100.0874,99.9178,100.0675,3692.0
2024-10-29 11:15:00,100.29,100.36,100.17,100.18,5650.0,100.0775,100.1473,99.9577,99.9677,5650.0
2024-10-29 11:20:00,100.18,100.28,100.08,100.17,7319.0,99.9677,100.0675,99.8679,99.9577,7319.0
2024-10-29 11:25:00,100.19,100.26,100.11,100.26,7675.0,99.9777,100.0475,99.8978,100.0475,7675.0
2024-10-29 11:30:00,100.25,100.36,100.14,100.17,9283.0,100.0375,100.1473,99.9278,99.9577,9283.0
2024-10-29 11:35:00,100.19,100.23,100.12,100.18,4449.0,99.9777,100.0176,99.9078,99.9677,4449.0
2024-10-29 11:40:00,100.21,100.34,100.2,100.33,5733.0,99.9976,100.1274,99.9876,100.1174,5733.0
2024-10-29 11:45:00,100.34,100.37,100.27,100.31,8570.0,100.1274,100.1573,100.0575,100.0974,8570.0
2024-10-29 11:50:00,100.3,100.34,100.2,100.24,5914.0,100.0874,100.1274,99.9876,100.0276,5914.0
2024-10-29 11:55:00,100.28,100.53,100.27,100.47,17376.0,100.0675,100.3169,100.0575,100.2571,17376.0
2024-10-29 12:00:00,100.46,100.51,100.36,100.44,26821.0,100.2471,100.297,100.1473,100.2271,26821.0
2024-10-29 12:05:00,100.38,100.53,100.38,100.46,8749.0,100.1673,100.3169,100.1673,100.2471,8749.0
2024-10-29 12:10:00,100.48,100.55,100.45,100.45,17851.0,100.2671,100.3369,100.2371,100.2371,17851.0
2024-10-29 12:15:00,100.47,100.49,100.31,100.32,9885.0,100.2571,100.277,100.0974,100.1074,9885.0
2024-10-29 12:20:00,100.32,100.33,100.26,100.3,9248.0,100.1074,100.1174,100.0475,100.0874,9248.0
2024-10-29 12:25:00,100.31,100.31,100.25,100.25,11224.0,100.0974,100.0974,100.0375,100.0375,11224.0
2024-10-29 12:30:00,100.25,100.26,100.13,100.21,3708.0,100.0375,100.0475,99.9178,99.9976,3708.0
2024-10-29 12:35:00,100.22,100.29,100.16,100.26,5352.0,100.0076,100.0775,99.9477,100.0475,5352.0
2024-10-29 12:40:00,100.25,100.26,100.16,100.2,6011.0,100.0375,100.0475,99.9477,99.9876,6011.0
2024-10-29 12:45:00,100.22,100.34,100.2,100.32,4538.0,100.0076,100.1274,99.9876,100.1074,4538.0
2024-10-29 12:50:00,100.31,100.44,100.3,100.42,8692.0,100.0974,100.2271,100.0874,100.2072,8692.0
2024-10-29 12:55:00,100.4,100.44,100.37,100.37,7033.0,100.1872,100.2271,100.1573,100.1573,7033.0
2024-10-29 13:00:00,100.37,100.47,100.3,100.31,21523.0,100.1573,100.2571,100.0874,100.0974,21523.0
2024-10-29 13:05:00,100.31,100.31,100.17,100.2,13167.0,100.0974,100.0974,99.9577,99.9876,13167.0
2024-10-29 13:10:00,100.21,100.39,100.18,100.38,97257.0,99.9976,100.1772,99.9677,100.1673,97257.0
2024-10-29 13:15:00,100.38,100.38,100.25,100.34,11098.0,100.1673,100.1673,100.0375,100.1274,11098.0
2024-10-29 13:20:00,100.34,100.38,100.3,100.34,13703.0,100.1274,100.1673,100.0874,100.1274,13703.0
2024-10-29 13:25:00,100.32,100.38,100.29,100.36,11798.0,100.1074,100.1673,100.0775,100.1473,11798.0
2024-10-29 13:30:00,100.36,100.39,100.29,100.29,13833.0,100.1473,100.1772,100.0775,100.0775,13833.0
2024-10-29 13:35:00,100.3,100.3,100.2,100.23,4923.0,100.0874,100.0874,99.9876,100.0176,4923.0
2024-10-29 13:40:00,100.23,100.26,100.16,100.2,5843.0,100.0176,100.0475,99.9477,99.9876,5843.0
2024-10-29 13:45:00,100.19,100.24,100.17,100.23,6702.0,99.9777,100.0276,99.9577,100.0176,6702.0
2024-10-29 13:50:00,100.22,100.27,100.22,100.25,12210.0,100.0076,100.0575,100.0076,100.0375,12210.0
2024-10-29 13:55:00,100.24,100.35,100.23,100.35,11594.0,100.0276,100.1373,100.0176,100.1373,11594.0
2024-10-29 14:00:00,100.35,100.47,100.34,100.4,13710.0,100.1373,100.2571,100.1274,100.1872,13710.0
2024-10-29 14:05:00,100.4,100.42,100.28,100.3,11425.0,100.1872,100.2072,100.0675,100.0874,11425.0
2024-10-29 14:10:00,100.31,100.33,100.28,100.28,6518.0,100.0974,100.1174,100.0675,100.0675,6518.0
2024-10-29 14:15:00,100.27,100.36,100.24,100.36,8054.0,100.0575,100.1473,100.0276,100.1473,8054.0
2024-10-29 14:20:00,100.37,100.42,100.34,100.34,8229.0,100.1573,100.2072,100.1274,100.1274,8229.0
2024-10-29 14:25:00,100.34,100.38,100.31,100.35,12111.0,100.1274,100.1673,100.0974,100.1373,12111.0
2024-10-29 14:30:00,100.35,100.48,100.34,100.4,20689.0,100.1373,100.2671,100.1274,100.1872,20689.0
2024-10-29 14:35:00,100.4,100.54,100.4,100.54,16488.0,100.1872,100.3269,100.1872,100.3269,16488.0
2024-10-29 14:40:00,100.52,100.6,100.47,100.58,18354.0,100.307,100.3868,100.2571,100.3668,18354.0
2024-10-29 14:45:00,100.57,100.61,100.53,100.58,20451.0,100.3569,100.3968,100.3169,100.3668,20451.0
2024-10-29 14:50:00,100.57,100.57,100.5,100.54,18713.0,100.3569,100.3569,100.287,100.3269,18713.0
2024-10-29 14:55:00,100.54,100.56,100.52,100.52,13816.0,100.3269,100.3469,100.307,100.307,13816.0
2024-10-29 15:00:00,100.53,100.53,100.39,100.44,13683.0,100.3169,100.3169,100.1772,100.2271,13683.0
2024-10-29 15:05:00,100.45,100.45,100.29,100.39,15337.0,100.2371,100.2371,100.0775,100.1772,15337.0
2024-10-29 15:10:00,100.4,100.42,100.32,100.37,10991.0,100.1872,100.2072,100.1074,100.1573,10991.0
2024-10-29 15:15:00,100.36,100.41,100.32,100.41,13842.0,100.1473,100.1972,100.1074,100.1972,13842.0
2024-10-29 15:20:00,100.4,100.42,100.35,100.41,13487.0,100.1872,100.2072,100.1373,100.1972,13487.0
2024-10-29 15:25:00,100.41,100.47,100.38,100.47,13429.0,100.1972,100.2571,100.1673,100.2571,13429.0
2024-10-29 15:30:00,100.47,100.5,100.43,100.48,19005.0,100.2571,100.287,100.2172,100.2671,19005.0
2024-10-29 15:35:00,100.48,100.5,100.39,100.41,18834.0,100.2671,100.287,100.1772,100.1972,18834.0
2024-10-29 15:40:00,100.41,100.41,100.36,100.36,23776.0,100.1972,100.1972,100.1473,100.1473,23776.0
2024-10-29 15:45:00,100.37,100.37,100.18,100.2,36873.0,100.1573,100.1573,99.9677,99.9876,36873.0
2024-10-29 15:50:00,100.2,100.2,100.0,100.05,61016.0,99.9876,99.9876,99.7881,99.838,61016.0
2024-10-29 15:55:00,100.05,100.17,99.96,100.1,192857.0,99.838,99.9577,99.7482,99.8879,192857.0
2024-10-30 09:30:00,100.1,100.53,99.81,100.02,33543.0,99.8879,100.3169,99.5985,99.808,33543.0
2024-10-30 09:35:00,100.03,100.23,99.86,99.93,9614.0,99.818,100.0176,99.6484,99.7182,9614.0
2024-10-30 09:40:00,99.95,100.24,99.9,100.17,66762.0,99.7382,100.0276,99.6883,99.9577,66762.0
2024-10-30 09:45:00,100.09,100.43,99.95,100.39,22130.0,99.8779,100.2172,99.7382,100.1772,22130.0
2024-10-30 09:50:00,100.36,100.71,100.35,100.63,18566.0,100.1473,100.4966,100.1373,100.4167,18566.0
2024-10-30 09:55:00,100.66,100.99,100.65,100.95,34805.0,100.4467,100.776,100.4367,100.7361,34805.0
2024-10-30 10:00:00,100.95,100.99,100.84,100.89,33735.0,100.7361,100.776,100.6263,100.6762,33735.0
2024-10-30 10:05:00,100.89,100.97,100.81,100.9,22828.0,100.6762,100.756,100.5964,100.6862,22828.0
2024-10-30 10:10:00,100.95,101.0,100.86,100.95,113164.0,100.7361,100.786,100.6462,100.7361,113164.0
2024-10-30 10:15:00,100.93,101.04,100.76,100.87,52775.0,100.7161,100.8259,100.5465,100.6562,52775.0
2024-10-30 10:20:00,100.86,100.86,100.59,100.73,36159.0,100.6462,100.6462,100.3768,100.5165,36159.0
2024-10-30 10:25:00,100.73,100.87,100.7,100.75,8305.0,100.5165,100.6562,100.4866,100.5365,8305.0
2024-10-30 10:30:00,100.79,101.0,100.69,100.99,12322.0,100.5764,100.786,100.4766,100.776,12322.0
2024-10-30 10:35:00,101.04,101.07,100.86,100.96,6123.0,100.8259,100.8558,100.6462,100.746,6123.0
2024-10-30 10:40:00,100.92,100.97,100.73,100.79,5658.0,100.7061,100.756,100.5165,100.5764,5658.0
2024-10-30 10:45:00,100.78,100.91,100.73,100.88,7871.0,100.5664,100.6961,100.5165,100.6662,7871.0
2024-10-30 10:50:00,100.85,100.85,100.49,100.65,41201.0,100.6363,100.6363,100.277,100.4367,41201.0
2024-10-30 10:55:00,100.65,100.77,100.55,100.63,29891.0,100.4367,100.5564,100.3369,100.4167,29891.0
2024-10-30 11:00:00,100.63,100.63,100.46,100.57,16397.0,100.4167,100.4167,100.2471,100.3569,16397.0
2024-10-30 11:05:00,100.58,100.67,100.57,100.63,18431.0,100.3668,100.4567,100.3569,100.4167,18431.0
2024-10-30 11:10:00,100.62,100.72,100.56,100.56,12978.0,100.4068,100.5065,100.3469,100.3469,12978.0
2024-10-30 11:15:00,100.56,100.68,100.55,100.65,19751.0,100.3469,100.4666,100.3369,100.4367,19751.0
2024-10-30 11:20:00,100.65,100.72,100.61,100.72,10246.0,100.4367,100.5065,100.3968,100.5065,10246.0
2024-10-30 11:25:00,100.73,100.76,100.64,100.65,15135.0,100.5165,100.5465,100.4267,100.4367,15135.0
2024-10-30 11:30:00,100.65,100.74,100.61,100.72,4392.0,100.4367,100.5265,100.3968,100.5065,4392.0
2024-10-30 11:35:00,100.72,100.83,100.69,100.8,13298.0,100.5065,100.6163,100.4766,100.5864,13298.0
2024-10-30 11:40:00,100.78,100.81,100.74,100.78,7298.0,100.5664,100.5964,100.5265,100.5664,7298.0
2024-10-30 11:45:00,100.8,100.83,100.74,100.82,8411.0,100.5864,100.6163,100.5265,100.6063,8411.0
2024-10-30 11:50:00,100.81,100.86,100.71,100.84,39785.0,100.5964,100.6462,100.4966,100.6263,39785.0
2024-10-30 11:55:00,100.88,100.93,100.83,100.86,8129.0,100.6662,100.7161,100.6163,100.6462,8129.0
2024-10-30 12:00:00,100.88,100.97,100.87,100.94,13635.0,100.6662,100.756,100.6562,100.7261,13635.0
2024-10-30 12:05:00,100.93,100.96,100.83,100.85,12942.0,100.7161,100.746,100.6163,100.6363,12942.0
2024-10-30 12:10:00,100.83,100.93,100.83,100.89,11534.0,100.6163,100.7161,100.6163,100.6762,11534.0
2024-10-30 12:15:00,100.88,100.91,100.83,100.83,8672.0,100.6662,100.6961,100.6163,100.6163,8672.0
2024-10-30 12:20:00,100.83,100.97,100.83,100.96,5234.0,100.6163,100.756,100.6163,100.746,5234.0
2024-10-30 12:25:00,100.95,100.97,100.8,100.81,9009.0,100.7361,100.756,100.5864,100.5964,9009.0
2024-10-30 12:30:00,100.81,100.86,100.79,100.81,5221.0,100.5964,100.6462,100.5764,100.5964,5221.0
2024-10-30 12:35:00,100.81,100.84,100.77,100.8,6666.0,100.5964,100.6263,100.5564,100.5864,6666.0
2024-10-30 12:40:00,100.78,100.81,100.7,100.74,7970.0,100.5664,100.5964,100.4866,100.5265,7970.0
2024-10-30 12:45:00,100.72,100.82,100.72,100.82,6985.0,100.5065,100.6063,100.5065,100.6063,6985.0
2024-10-30 12:50:00,100.78,100.88,100.76,100.88,12859.0,100.5664,100.6662,100.5465,100.6662,12859.0
2024-10-30 12:55:00,100.88,100.89,100.81,100.82,15605.0,100.6662,100.6762,100.5964,100.6063,15605.0
2024-10-30 13:00:00,100.83,100.87,100.79,100.82,9333.0,100.6163,100.6562,100.5764,100.6063,9333.0
2024-10-30 13:05:00,100.82,100.89,100.82,100.85,9915.0,100.6063,100.6762,100.6063,100.6363,9915.0
2024-10-30 13:10:00,100.83,100.93,100.81,100.93,10652.0,100.6163,100.7161,100.5964,100.7161,10652.0
2024-10-30 13:15:00,100.94,101.1,100.93,101.09,5051.0,100.7261,100.8857,100.7161,100.8758,5051.0
2024-10-30 13:20:00,101.12,101.17,101.06,101.1,7243.0,100.9057,100.9556,100.8458,100.8857,7243.0
2024-10-30 13:25:00,101.11,101.12,101.02,101.12,9613.0,100.8957,100.9057,100.8059,100.9057,9613.0
2024-10-30 13:30:00,101.11,101.13,100.96,100.97,8020.0,100.8957,100.9157,100.746,100.756,8020.0
2024-10-30 13:35:00,100.98,101.1,100.93,101.04,9281.0,100.766,100.8857,100.7161,100.8259,9281.0
2024-10-30 13:40:00,101.03,101.06,100.96,101.02,5842.0,100.8159,100.8458,100.746,100.8059,5842.0
2024-10-30 13:45:00,101.0,101.05,101.0,101.05,3939.0,100.786,100.8358,100.786,100.8358,3939.0
2024-10-30 13:50:00,101.03,101.08,100.93,101.08,6293.0,100.8159,100.8658,100.7161,100.8658,6293.0
2024-10-30 13:55:00,101.17,101.17,101.1,101.11,5545.0,100.9556,100.9556,100.8857,100.8957,5545.0
2024-10-30 14:00:00,101.11,101.19,101.11,101.17,7924.0,100.8957,100.9756,100.8957,100.9556,7924.0
2024-10-30 14:05:00,101.19,101.35,101.19,101.32,4322.0,100.9756,101.1352,100.9756,101.1053,4322.0
2024-10-30 14:10:00,101.29,101.33,101.28,101.29,12056.0,101.0753,101.1153,101.0654,101.0753,12056.0
2024-10-30 14:15:00,101.3,101.3,101.21,101.26,6967.0,101.0853,101.0853,100.9955,101.0454,6967.0
2024-10-30 14:20:00,101.26,101.29,101.22,101.23,7702.0,101.0454,101.0753,101.0055,101.0155,7702.0
2024-10-30 14:25:00,101.26,101.26,101.15,101.15,8216.0,101.0454,101.0454,100.9356,100.9356,8216.0
2024-10-30 14:30:00,101.15,101.24,101.14,101.18,11538.0,100.9356,101.0254,100.9257,100.9656,11538.0
2024-10-30 14:35:00,101.2,101.25,101.2,101.21,4524.0,100.9855,101.0354,100.9855,100.9955,4524.0
2024-10-30 14:40:00,101.22,101.24,101.18,101.21,5508.0,101.0055,101.0254,100.9656,100.9955,5508.0
2024-10-30 14:45:00,101.21,101.28,101.21,101.26,6800.0,100.9955,101.0654,100.9955,101.0454,6800.0
2024-10-30 14:50:00,101.26,101.26,101.21,101.26,5701.0,101.0454,101.0454,100.9955,101.0454,5701.0
2024-10-30 14:55:00,101.26,101.26,101.2,101.24,8986.0,101.0454,101.0454,100.9855,101.0254,8986.0
2024-10-30 15:00:00,101.21,101.21,101.07,101.1,9445.0,100.9955,100.9955,100.8558,100.8857,9445.0
2024-10-30 15:05:00,101.09,101.21,101.06,101.13,9010.0,100.8758,100.9955,100.8458,100.9157,9010.0
2024-10-30 15:10:00,101.13,101.18,101.06,101.15,10408.0,100.9157,100.9656,100.8458,100.9356,10408.0
2024-10-30 15:15:00,101.16,101.17,101.05,101.07,11512.0,100.9456,100.9556,100.8358,100.8558,11512.0
2024-10-30 15:20:00,101.1,101.11,101.04,101.09,10863.0,100.8857,100.8957,100.8259,100.8758,10863.0
2024-10-30 15:25:00,101.09,101.18,101.07,101.16,9969.0,100.8758,100.9656,100.8558,100.9456,9969.0
2024-10-30 15:30:00,101.16,101.17,101.09,101.09,14539.0,100.9456,100.9556,100.8758,100.8758,14539.0
2024-10-30 15:35:00,101.09,101.15,100.97,101.13,24199.0,100.8758,100.9356,100.756,100.9157,24199.0
2024-10-30 15:40:00,101.13,101.2,101.12,101.12,18794.0,100.9157,100.9855,100.9057,100.9057,18794.0
2024-10-30 15:45:00,101.12,101.15,100.97,101.0,36432.0,100.9057,100.9356,100.756,100.786,36432.0
2024-10-30 15:50:00,101.0,101.19,100.97,101.18,62015.0,100.786,100.9756,100.756,100.9656,62015.0
2024-10-30 15:55:00,101.16,101.33,101.1,101.23,144939.0,100.9456,101.1153,100.8857,101.0155,144939.0
2024-10-31 09:30:00,100.86,101.06,100.49,100.97,38395.0,100.6462,100.8458,100.277,100.756,38395.0
2024-10-31 09:35:00,100.98,101.48,100.86,101.44,15897.0,100.766,101.2649,100.6462,101.225,15897.0
2024-10-31 09:40:00,101.41,101.41,101.11,101.11,14767.0,101.1951,101.1951,100.8957,100.8957,14767.0
2024-10-31 09:45:00,101.11,101.19,100.87,100.92,27832.0,100.8957,100.9756,100.6562,100.7061,27832.0
2024-10-31 09:50:00,100.91,100.99,100.72,100.75,41543.0,100.6961,100.776,100.5065,100.5365,41543.0
2024-10-31 09:55:00,100.75,101.01,100.73,100.94,14375.0,100.5365,100.7959,100.5165,100.7261,14375.0
2024-10-31 10:00:00,100.95,100.99,100.43,100.46,31442.0,100.7361,100.776,100.2172,100.2471,31442.0
2024-10-31 10:05:00,100.46,100.48,100.2,100.45,15652.0,100.2471,100.2671,99.9876,100.2371,15652.0
2024-10-31 10:10:00,100.45,100.53,100.28,100.3,12143.0,100.2371,100.3169,100.0675,100.0874,12143.0
2024-10-31 10:15:00,100.35,100.7,100.35,100.7,16670.0,100.1373,100.4866,100.1373,100.4866,16670.0
2024-10-31 10:20:00,100.63,100.65,100.53,100.54,9398.0,100.4167,100.4367,100.3169,100.3269,9398.0
2024-10-31 10:25:00,100.57,100.65,100.21,100.44,28275.0,100.3569,100.4367,99.9976,100.2271,28275.0
2024-10-31 10:30:00,100.4,100.52,100.34,100.43,14164.0,100.1872,100.307,100.1274,100.2172,14164.0
2024-10-31 10:35:00,100.42,100.5,100.27,100.27,8895.0,100.2072,100.287,100.0575,100.0575,8895.0
2024-10-31 10:40:00,100.27,100.4,100.23,100.25,21845.0,100.0575,100.1872,100.0176,100.0375,21845.0
2024-10-31 10:45:00,100.26,100.29,99.95,99.95,37956.0,100.0475,100.0775,99.7382,99.7382,37956.0
2024-10-31 10:50:00,99.95,99.99,99.76,99.79,22394.0,99.7382,99.7781,99.5486,99.5785,22394.0
2024-10-31 10:55:00,99.81,99.86,99.61,99.69,13560.0,99.5985,99.6484,99.3989,99.4787,13560.0
2024-10-31 11:00:00,99.6,99.67,99.4,99.45,11962.0,99.3889,99.4588,99.1893,99.2392,11962.0
2024-10-31 11:05:00,99.48,99.58,99.38,99.57,32417.0,99.2692,99.369,99.1694,99.359,32417.0
2024-10-31 11:10:00,99.54,99.56,99.36,99.45,40862.0,99.329,99.349,99.1494,99.2392,40862.0
2024-10-31 11:15:00,99.43,99.43,99.23,99.25,10076.0,99.2193,99.2193,99.0197,99.0397,10076.0
2024-10-31 11:20:00,99.23,99.44,99.2,99.4,29832.0,99.0197,99.2293,98.9898,99.1893,29832.0
2024-10-31 11:25:00,99.37,99.39,99.1,99.23,13869.0,99.1594,99.1794,98.89,99.0197,13869.0
2024-10-31 11:30:00,99.28,99.53,99.27,99.51,46192.0,99.0696,99.3191,99.0596,99.2991,46192.0
2024-10-31 11:35:00,99.49,99.6,99.37,99.57,34064.0,99.2792,99.3889,99.1594,99.359,34064.0
2024-10-31 11:40:00,99.57,99.58,99.47,99.54,18631.0,99.359,99.369,99.2592,99.329,18631.0
2024-10-31 11:45:00,99.5,99.81,99.5,99.74,7431.0,99.2891,99.5985,99.2891,99.5286,7431.0
2024-10-31 11:50:00,99.73,99.82,99.56,99.56,8944.0,99.5186,99.6085,99.349,99.349,8944.0
2024-10-31 11:55:00,99.56,99.67,99.54,99.67,8737.0,99.349,99.4588,99.329,99.4588,8737.0
2024-10-31 12:00:00,99.68,99.75,99.62,99.73,6258.0,99.4688,99.5386,99.4089,99.5186,6258.0
2024-10-31 12:05:00,99.77,99.81,99.63,99.68,4502.0,99.5586,99.5985,99.4189,99.4688,4502.0
2024-10-31 12:10:00,99.68,99.87,99.66,99.87,3432.0,99.4688,99.6583,99.4488,99.6583,3432.0
2024-10-31 12:15:00,99.88,100.0,99.82,99.84,9554.0,99.6683,99.7881,99.6085,99.6284,9554.0
2024-10-31 12:20:00,99.86,100.12,99.85,99.96,6897.0,99.6484,99.9078,99.6384,99.7482,6897.0
2024-10-31 12:25:00,99.98,100.02,99.9,99.98,4447.0,99.7681,99.808,99.6883,99.7681,4447.0
2024-10-31 12:30:00,99.93,100.03,99.85,99.85,4142.0,99.7182,99.818,99.6384,99.6384,4142.0
2024-10-31 12:35:00,99.84,99.9,99.79,99.83,5575.0,99.6284,99.6883,99.5785,99.6184,5575.0
2024-10-31 12:40:00,99.85,99.94,99.82,99.91,2822.0,99.6384,99.7282,99.6085,99.6983,2822.0
2024-10-31 12:45:00,99.95,99.97,99.88,99.91,4230.0,99.7382,99.7581,99.6683,99.6983,4230.0
2024-10-31 12:50:00,99.93,99.93,99.83,99.9,5551.0,99.7182,99.7182,99.6184,99.6883,5551.0
2024-10-31 12:55:00,99.91,100.06,99.91,100.06,7370.0,99.6983,99.8479,99.6983,99.8479,7370.0
2024-10-31 13:00:00,100.06,100.17,100.04,100.13,7658.0,99.8479,99.9577,99.828,99.9178,7658.0
2024-10-31 13:05:00,100.15,100.16,100.11,100.15,5426.0,99.9378,99.9477,99.8978,99.9378,5426.0
2024-10-31 13:10:00,100.15,100.21,100.14,100.18,6993.0,99.9378,99.9976,99.9278,99.9677,6993.0
2024-10-31 13:15:00,100.17,100.27,100.16,100.23,7599.0,99.9577,100.0575,99.9477,100.0176,7599.0
2024-10-31 13:20:00,100.24,100.32,100.23,100.29,4337.0,100.0276,100.1074,100.0176,100.0775,4337.0
2024-10-31 13:25:00,100.29,100.3,100.13,100.16,8504.0,100.0775,100.0874,99.9178,99.9477,8504.0
2024-10-31 13:30:00,100.13,100.14,100.03,100.03,8250.0,99.9178,99.9278,99.818,99.818,8250.0
2024-10-31 13:35:00,100.02,100.04,99.96,99.96,6847.0,99.808,99.828,99.7482,99.7482,6847.0
2024-10-31 13:40:00,99.95,99.98,99.89,99.93,5997.0,99.7382,99.7681,99.6783,99.7182,5997.0
2024-10-31 13:45:00,99.94,99.96,99.83,99.92,12394.0,99.7282,99.7482,99.6184,99.7082,12394.0
2024-10-31 13:50:00,99.92,99.95,99.87,99.88,8339.0,99.7082,99.7382,99.6583,99.6683,8339.0
2024-10-31 13:55:00,99.88,99.97,99.88,99.93,3953.0,99.6683,99.7581,99.6683,99.7182,3953.0
2024-10-31 14:00:00,99.94,99.94,99.83,99.88,17896.0,99.7282,99.7282,99.6184,99.6683,17896.0
2024-10-31 14:05:00,99.89,99.98,99.89,99.9,10101.0,99.6783,99.7681,99.6783,99.6883,10101.0
2024-10-31 14:10:00,99.9,99.94,99.89,99.89,6004.0,99.6883,99.7282,99.6783,99.6783,6004.0
2024-10-31 14:15:00,99.88,99.95,99.83,99.87,18830.0,99.6683,99.7382,99.6184,99.6583,18830.0
2024-10-31 14:20:00,99.88,99.9,99.84,99.9,10218.0,99.6683,99.6883,99.6284,99.6883,10218.0
2024-10-31 14:25:00,99.9,99.95,99.87,99.91,36291.0,99.6883,99.7382,99.6583,99.6983,36291.0
2024-10-31 14:30:00,99.91,99.91,99.76,99.85,33494.0,99.6983,99.6983,99.5486,99.6384,33494.0
2024-10-31 14:35:00,99.85,99.93,99.77,99.92,7600.0,99.6384,99.7182,99.5586,99.7082,7600.0
2024-10-31 14:40:00,99.92,99.94,99.86,99.88,7784.0,99.7082,99.7282,99.6484,99.6683,7784.0
2024-10-31 14:45:00,99.88,99.95,99.87,99.89,10767.0,99.6683,99.7382,99.6583,99.6783,10767.0
2024-10-31 14:50:00,99.9,99.94,99.87,99.9,11695.0,99.6883,99.7282,99.6583,99.6883,11695.0
2024-10-31 14:55:00,99.88,100.0,99.86,99.91,24769.0,99.6683,99.7881,99.6484,99.6983,24769.0
2024-10-31 15:00:00,99.92,99.97,99.87,99.88,10141.0,99.7082,99.7581,99.6583,99.6683,10141.0
2024-10-31 15:05:00,99.89,99.97,99.85,99.92,12175.0,99.6783,99.7581,99.6384,99.7082,12175.0
2024-10-31 15:10:00,99.92,99.92,99.83,99.91,10470.0,99.7082,99.7082,99.6184,99.6983,10470.0
2024-10-31 15:15:00,99.91,99.93,99.81,99.86,32625.0,99.6983,99.7182,99.5985,99.6484,32625.0
2024-10-31 15:20:00,99.86,99.91,99.79,99.83,13728.0,99.6484,99.6983,99.5785,99.6184,13728.0
2024-10-31 15:25:00,99.84,99.84,99.75,99.77,15824.0,99.6284,99.6284,99.5386,99.5586,15824.0
2024-10-31 15:30:00,99.75,99.77,99.54,99.58,21034.0,99.5386,99.5586,99.329,99.369,21034.0
2024-10-31 15:35:00,99.58,99.62,99.52,99.59,27547.0,99.369,99.4089,99.3091,99.3789,27547.0
2024-10-31 15:40:00,99.58,99.72,99.58,99.72,23936.0,99.369,99.5087,99.369,99.5087,23936.0
2024-10-31 15:45:00,99.72,99.93,99.69,99.88,34110.0,99.5087,99.7182,99.4787,99.6683,34110.0
2024-10-31 15:50:00,99.89,100.06,99.74,99.75,59123.0,99.6783,99.8479,99.5286,99.5386,59123.0
2024-10-31 15:55:00,99.73,99.96,99.69,99.72,202614.0,99.5186,99.7482,99.4787,99.5087,202614.0
2024-11-01 09:30:00,100.6,100.77,100.0,100.44,41517.0,100.3868,100.5564,99.7881,100.2271,41517.0
2024-11-01 09:35:00,100.5,100.55,100.23,100.5,20220.0,100.287,100.3369,100.0176,100.287,20220.0
2024-11-01 09:40:00,100.52,100.57,100.28,100.45,18011.0,100.307,100.3569,100.0675,100.2371,18011.0
2024-11-01 09:45:00,100.45,101.0,100.44,100.72,21996.0,100.2371,100.786,100.2271,100.5065,21996.0
2024-11-01 09:50:00,100.68,100.76,100.56,100.58,9375.0,100.4666,100.5465,100.3469,100.3668,9375.0
2024-11-01 09:55:00,100.55,100.65,100.48,100.53,4646.0,100.3369,100.4367,100.2671,100.3169,4646.0
2024-11-01 10:00:00,100.5,100.63,100.45,100.5,9538.0,100.287,100.4167,100.2371,100.287,9538.0
2024-11-01 10:05:00,100.53,100.82,100.53,100.74,4564.0,100.3169,100.6063,100.3169,100.5265,4564.0
2024-11-01 10:10:00,100.77,100.83,100.71,100.77,3894.0,100.5564,100.6163,100.4966,100.5564,3894.0
2024-11-01 10:15:00,100.76,100.79,100.63,100.75,4572.0,100.5465,100.5764,100.4167,100.5365,4572.0
2024-11-01 10:20:00,100.74,100.78,100.67,100.7,5105.0,100.5265,100.5664,100.4567,100.4866,5105.0
2024-11-01 10:25:00,100.69,100.93,100.68,100.91,21081.0,100.4766,100.7161,100.4666,100.6961,21081.0
2024-11-01 10:30:00,100.95,100.95,100.7,100.7,9440.0,100.7361,100.7361,100.4866,100.4866,9440.0
2024-11-01 10:35:00,100.7,100.75,100.57,100.57,5988.0,100.4866,100.5365,100.3569,100.3569,5988.0
2024-11-01 10:40:00,100.56,100.56,100.31,100.49,7585.0,100.3469,100.3469,100.0974,100.277,7585.0
2024-11-01 10:45:00,100.48,100.48,100.27,100.43,5482.0,100.2671,100.2671,100.0575,100.2172,5482.0
2024-11-01 10:50:00,100.39,100.45,100.26,100.45,4189.0,100.1772,100.2371,100.0475,100.2371,4189.0
2024-11-01 10:55:00,100.41,100.58,100.37,100.58,10044.0,100.1972,100.3668,100.1573,100.3668,10044.0
2024-11-01 11:00:00,100.58,100.64,100.57,100.62,5185.0,100.3668,100.4267,100.3569,100.4068,5185.0
2024-11-01 11:05:00,100.59,100.59,100.44,100.45,4624.0,100.3768,100.3768,100.2271,100.2371,4624.0
2024-11-01 11:10:00,100.46,100.65,100.46,100.64,4171.0,100.2471,100.4367,100.2471,100.4267,4171.0
2024-11-01 11:15:00,100.63,100.66,100.49,100.51,3149.0,100.4167,100.4467,100.277,100.297,3149.0
2024-11-01 11:20:00,100.53,100.56,100.44,100.48,8747.0,100.3169,100.3469,100.2271,100.2671,8747.0
2024-11-01 11:25:00,100.5,100.53,100.45,100.51,5538.0,100.287,100.3169,100.2371,100.297,5538.0
2024-11-01 11:30:00,100.54,100.54,100.37,100.37,6549.0,100.3269,100.3269,100.1573,100.1573,6549.0
2024-11-01 11:35:00,100.38,100.43,100.34,100.36,3819.0,100.1673,100.2172,100.1274,100.1473,3819.0
2024-11-01 11:40:00,100.34,100.34,100.25,100.26,5597.0,100.1274,100.1274,100.0375,100.0475,5597.0
2024-11-01 11:45:00,100.25,100.25,100.12,100.14,5839.0,100.0375,100.0375,99.9078,99.9278,5839.0
2024-11-01 11:50:00,100.15,100.21,100.03,100.21,5201.0,99.9378,99.9976,99.818,99.9976,5201.0
2024-11-01 11:55:00,100.2,100.23,100.14,100.18,2684.0,99.9876,100.0176,99.9278,99.9677,2684.0
2024-11-01 12:00:00,100.2,100.41,100.19,100.31,17664.0,99.9876,100.1972,99.9777,100.0974,17664.0
2024-11-01 12:05:00,100.32,100.35,100.28,100.3,1938.0,100.1074,100.1373,100.0675,100.0874,1938.0
2024-11-01 12:10:00,100.33,100.35,100.24,100.29,6428.0,100.1174,100.1373,100.0276,100.0775,6428.0
2024-11-01 12:15:00,100.3,100.43,100.28,100.42,4697.0,100.0874,100.2172,100.0675,100.2072,4697.0
2024-11-01 12:20:00,100.41,100.43,100.26,100.29,2570.0,100.1972,100.2172,100.0475,100.0775,2570.0
2024-11-01 12:25:00,100.29,100.35,100.26,100.27,5317.0,100.0775,100.1373,100.0475,100.0575,5317.0
2024-11-01 12:30:00,100.3,100.41,100.25,100.39,3307.0,100.0874,100.1972,100.0375,100.1772,3307.0
2024-11-01 12:35:00,100.4,100.41,100.34,100.37,2999.0,100.1872,100.1972,100.1274,100.1573,2999.0
2024-11-01 12:40:00,100.33,100.35,100.19,100.2,7455.0,100.1174,100.1373,99.9777,99.9876,7455.0
2024-11-01 12:45:00,100.22,100.22,100.14,100.15,4595.0,100.0076,100.0076,99.9278,99.9378,4595.0
2024-11-01 12:50:00,100.13,100.17,100.1,100.1,3241.0,99.9178,99.9577,99.8879,99.8879,3241.0
2024-11-01 12:55:00,100.13,100.18,100.1,100.16,5060.0,99.9178,99.9677,99.8879,99.9477,5060.0
2024-11-01 13:00:00,100.19,100.2,100.16,100.2,1674.0,99.9777,99.9876,99.9477,99.9876,1674.0
2024-11-01 13:05:00,100.19,100.2,100.11,100.12,3404.0,99.9777,99.9876,99.8978,99.9078,3404.0
2024-11-01 13:10:00,100.12,100.2,100.09,100.17,5553.0,99.9078,99.9876,99.8779,99.9577,5553.0
2024-11-01 13:15:00,100.17,100.27,100.16,100.25,3874.0,99.9577,100.0575,99.9477,100.0375,3874.0
2024-11-01 13:20:00,100.24,100.29,100.21,100.25,4602.0,100.0276,100.0775,99.9976,100.0375,4602.0
2024-11-01 13:25:00,100.23,100.28,100.22,100.22,3550.0,100.0176,100.0675,100.0076,100.0076,3550.0
2024-11-01 13:30:00,100.23,100.23,99.99,100.05,12437.0,100.0176,100.0176,99.7781,99.838,12437.0
2024-11-01 13:35:00,100.09,100.09,99.83,99.88,9911.0,99.8779,99.8779,99.6184,99.6683,9911.0
2024-11-01 13:40:00,99.85,99.98,99.82,99.95,21873.0,99.6384,99.7681,99.6085,99.7382,21873.0
2024-11-01 13:45:00,99.95,100.01,99.93,99.95,7854.0,99.7382,99.7981,99.7182,99.7382,7854.0
2024-11-01 13:50:00,99.95,100.16,99.95,100.15,3952.0,99.7382,99.9477,99.7382,99.9378,3952.0
2024-11-01 13:55:00,100.15,100.2,99.95,99.95,6795.0,99.9378,99.9876,99.7382,99.7382,6795.0
2024-11-01 14:00:00,99.94,100.04,99.93,100.04,3164.0,99.7282,99.828,99.7182,99.828,3164.0
2024-11-01 14:05:00,100.04,100.04,99.82,99.89,4691.0,99.828,99.828,99.6085,99.6783,4691.0
2024-11-01 14:10:00,99.91,99.98,99.86,99.96,5697.0,99.6983,99.7681,99.6484,99.7482,5697.0
2024-11-01 14:15:00,99.95,99.98,99.87,99.9,7534.0,99.7382,99.7681,99.6583,99.6883,7534.0
2024-11-01 14:20:00,99.89,99.93,99.8,99.92,5243.0,99.6783,99.7182,99.5885,99.7082,5243.0
2024-11-01 14:25:00,99.93,99.95,99.84,99.84,3424.0,99.7182,99.7382,99.6284,99.6284,3424.0
2024-11-01 14:30:00,99.82,99.92,99.82,99.89,3602.0,99.6085,99.7082,99.6085,99.6783,3602.0
2024-11-01 14:35:00,99.93,99.97,99.9,99.97,4438.0,99.7182,99.7581,99.6883,99.7581,4438.0
2024-11-01 14:40:00,99.95,99.99,99.94,99.99,4060.0,99.7382,99.7781,99.7282,99.7781,4060.0
2024-11-01 14:45:00,99.98,100.05,99.97,99.99,4493.0,99.7681,99.838,99.7581,99.7781,4493.0
2024-11-01 14:50:00,100.01,100.04,99.97,99.98,7164.0,99.7981,99.828,99.7581,99.7681,7164.0
2024-11-01 14:55:00,99.97,100.03,99.96,100.02,7902.0,99.7581,99.818,99.7482,99.808,7902.0
2024-11-01 15:00:00,100.0,100.0,99.89,99.96,5007.0,99.7881,99.7881,99.6783,99.7482,5007.0
2024-11-01 15:05:00,99.95,100.1,99.95,100.08,11690.0,99.7382,99.8879,99.7382,99.8679,11690.0
2024-11-01 15:10:00,100.09,100.17,100.08,100.16,10955.0,99.8779,99.9577,99.8679,99.9477,10955.0
2024-11-01 15:15:00,100.15,100.17,100.1,100.15,7166.0,99.9378,99.9577,99.8879,99.9378,7166.0
2024-11-01 15:20:00,100.15,100.19,100.14,100.16,8403.0,99.9378,99.9777,99.9278,99.9477,8403.0
2024-11-01 15:25:00,100.14,100.14,100.02,100.03,12809.0,99.9278,99.9278,99.808,99.818,12809.0
2024-11-01 15:30:00,100.02,100.06,99.92,99.95,14157.0,99.808,99.8479,99.7082,99.7382,14157.0
2024-11-01 15:35:00,99.95,100.07,99.93,99.99,17155.0,99.7382,99.8579,99.7182,99.7781,17155.0
2024-11-01 15:40:00,99.98,100.16,99.96,100.07,14986.0,99.7681,99.9477,99.7482,99.8579,14986.0
2024-11-01 15:45:00,100.06,100.11,100.02,100.05,19408.0,99.8479,99.8978,99.808,99.838,19408.0
2024-11-01 15:50:00,100.04,100.04,99.88,100.0,35471.0,99.828,99.828,99.6683,99.7881,35471.0
2024-11-01 15:55:00,99.98,100.12,99.94,100.04,89949.0,99.7681,99.9078,99.7282,99.828,89949.0
2024-11-04 09:30:00,100.16,100.5,99.4,99.59,71223.0,99.9477,100.287,99.1893,99.3789,71223.0
2024-11-04 09:35:00,99.49,100.5,99.4,100.5,10480.0,99.2792,100.287,99.1893,100.287,10480.0
2024-11-04 09:40:00,100.54,100.81,100.34,100.74,5559.0,100.3269,100.5964,100.1274,100.5265,5559.0
2024-11-04 09:45:00,100.72,100.97,100.71,100.94,5201.0,100.5065,100.756,100.4966,100.7261,5201.0
2024-11-04 09:50:00,100.92,101.05,100.77,100.86,9845.0,100.7061,100.8358,100.5564,100.6462,9845.0
2024-11-04 09:55:00,100.86,101.02,100.78,100.8,5882.0,100.6462,100.8059,100.5664,100.5864,5882.0
2024-11-04 10:00:00,100.8,100.84,100.71,100.79,4180.0,100.5864,100.6263,100.4966,100.5764,4180.0
2024-11-04 10:05:00,100.79,100.99,100.61,100.62,16792.0,100.5764,100.776,100.3968,100.4068,16792.0
2024-11-04 10:10:00,100.61,100.73,100.6,100.65,6049.0,100.3968,100.5165,100.3868,100.4367,6049.0
2024-11-04 10:15:00,100.65,100.69,100.41,100.49,9507.0,100.4367,100.4766,100.1972,100.277,9507.0
2024-11-04 10:20:00,100.39,100.61,100.36,100.5,7170.0,100.1772,100.3968,100.1473,100.287,7170.0
2024-11-04 10:25:00,100.54,100.54,100.25,100.31,4688.0,100.3269,100.3269,100.0375,100.0974,4688.0
2024-11-04 10:30:00,100.28,100.42,100.23,100.34,6694.0,100.0675,100.2072,100.0176,100.1274,6694.0
2024-11-04 10:35:00,100.36,100.47,100.25,100.29,7743.0,100.1473,100.2571,100.0375,100.0775,7743.0
2024-11-04 10:40:00,100.38,100.56,100.32,100.56,3761.0,100.1673,100.3469,100.1074,100.3469,3761.0
2024-11-04 10:45:00,100.57,100.58,100.31,100.44,3844.0,100.3569,100.3668,100.0974,100.2271,3844.0
2024-11-04 10:50:00,100.38,100.72,100.38,100.72,10567.0,100.1673,100.5065,100.1673,100.5065,10567.0
2024-11-04 10:55:00,100.69,100.69,100.41,100.44,2703.0,100.4766,100.4766,100.1972,100.2271,2703.0
2024-11-04 11:00:00,100.46,100.71,100.46,100.71,21127.0,100.2471,100.4966,100.2471,100.4966,21127.0
2024-11-04 11:05:00,100.71,100.78,100.61,100.76,1300.0,100.4966,100.5664,100.3968,100.5465,1300.0
2024-11-04 11:10:00,100.78,100.91,100.77,100.89,12439.0,100.5664,100.6961,100.5564,100.6762,12439.0
2024-11-04 11:15:00,100.82,100.93,100.76,100.76,5249.0,100.6063,100.7161,100.5465,100.5465,5249.0
2024-11-04 11:20:00,100.76,100.86,100.68,100.81,4642.0,100.5465,100.6462,100.4666,100.5964,4642.0
2024-11-04 11:25:00,100.81,100.81,100.7,100.73,2590.0,100.5964,100.5964,100.4866,100.5165,2590.0
2024-11-04 11:30:00,100.73,100.74,100.58,100.59,2452.0,100.5165,100.5265,100.3668,100.3768,2452.0
2024-11-04 11:35:00,100.57,100.58,100.35,100.37,4232.0,100.3569,100.3668,100.1373,100.1573,4232.0
2024-11-04 11:40:00,100.34,100.51,100.34,100.42,3356.0,100.1274,100.297,100.1274,100.2072,3356.0
2024-11-04 11:45:00,100.44,100.46,100.37,100.41,3222.0,100.2271,100.2471,100.1573,100.1972,3222.0
2024-11-04 11:50:00,100.42,100.44,100.35,100.36,3644.0,100.2072,100.2271,100.1373,100.1473,3644.0
2024-11-04 11:55:00,100.3,100.34,100.24,100.34,3961.0,100.0874,100.1274,100.0276,100.1274,3961.0
2024-11-04 12:00:00,100.3,100.3,100.16,100.16,6954.0,100.0874,100.0874,99.9477,99.9477,6954.0
2024-11-04 12:05:00,100.14,100.2,100.06,100.07,5097.0,99.9278,99.9876,99.8479,99.8579,5097.0
2024-11-04 12:10:00,100.1,100.22,100.06,100.21,6564.0,99.8879,100.0076,99.8479,99.9976,6564.0
2024-11-04 12:15:00,100.22,100.29,100.22,100.26,1698.0,100.0076,100.0775,100.0076,100.0475,1698.0
2024-11-04 12:20:00,100.35,100.53,100.35,100.53,12966.0,100.1373,100.3169,100.1373,100.3169,12966.0
2024-11-04 12:25:00,100.55,100.63,100.53,100.63,3696.0,100.3369,100.4167,100.3169,100.4167,3696.0
2024-11-04 12:30:00,100.62,100.66,100.6,100.63,5142.0,100.4068,100.4467,100.3868,100.4167,5142.0
2024-11-04 12:35:00,100.63,100.68,100.61,100.66,3678.0,100.4167,100.4666,100.3968,100.4467,3678.0
2024-11-04 12:40:00,100.69,100.69,100.61,100.67,3065.0,100.4766,100.4766,100.3968,100.4567,3065.0
2024-11-04 12:45:00,100.69,100.81,100.69,100.8,5167.0,100.4766,100.5964,100.4766,100.5864,5167.0
2024-11-04 12:50:00,100.8,100.84,100.78,100.83,5268.0,100.5864,100.6263,100.5664,100.6163,5268.0
2024-11-04 12:55:00,100.82,100.89,100.74,100.8,10779.0,100.6063,100.6762,100.5265,100.5864,10779.0
2024-11-04 13:00:00,100.81,100.82,100.74,100.79,3825.0,100.5964,100.6063,100.5265,100.5764,3825.0
2024-11-04 13:05:00,100.8,100.82,100.54,100.61,8425.0,100.5864,100.6063,100.3269,100.3968,8425.0
2024-11-04 13:10:00,100.64,100.78,100.62,100.74,7494.0,100.4267,100.5664,100.4068,100.5265,7494.0
2024-11-04 13:15:00,100.73,100.83,100.72,100.82,4029.0,100.5165,100.6163,100.5065,100.6063,4029.0
2024-11-04 13:20:00,100.82,100.82,100.71,100.73,5871.0,100.6063,100.6063,100.4966,100.5165,5871.0
2024-11-04 13:25:00,100.76,100.76,100.7,100.73,2671.0,100.5465,100.5465,100.4866,100.5165,2671.0
2024-11-04 13:30:00,100.71,100.79,100.71,100.78,4517.0,100.4966,100.5764,100.4966,100.5664,4517.0
2024-11-04 13:35:00,100.76,100.79,100.75,100.75,4382.0,100.5465,100.5764,100.5365,100.5365,4382.0
2024-11-04 13:40:00,100.77,100.87,100.77,100.79,14941.0,100.5564,100.6562,100.5564,100.5764,14941.0
2024-11-04 13:45:00,100.81,100.91,100.77,100.81,5591.0,100.5964,100.6961,100.5564,100.5964,5591.0
2024-11-04 13:50:00,100.82,100.91,100.82,100.9,7539.0,100.6063,100.6961,100.6063,100.6862,7539.0
2024-11-04 13:55:00,100.89,100.9,100.73,100.77,8401.0,100.6762,100.6862,100.5165,100.5564,8401.0
2024-11-04 14:00:00,100.78,100.81,100.77,100.79,2685.0,100.5664,100.5964,100.5564,100.5764,2685.0
2024-11-04 14:05:00,100.81,100.88,100.78,100.86,6327.0,100.5964,100.6662,100.5664,100.6462,6327.0
2024-11-04 14:10:00,100.86,100.88,100.81,100.86,16087.0,100.6462,100.6662,100.5964,100.6462,16087.0
2024-11-04 14:15:00,100.86,100.86,100.75,100.75,2927.0,100.6462,100.6462,100.5365,100.5365,2927.0
2024-11-04 14:20:00,100.75,100.77,100.64,100.64,5881.0,100.5365,100.5564,100.4267,100.4267,5881.0
2024-11-04 14:25:00,100.63,100.67,100.52,100.52,4831.0,100.4167,100.4567,100.307,100.307,4831.0
2024-11-04 14:30:00,100.48,100.54,100.44,100.5,8088.0,100.2671,100.3269,100.2271,100.287,8088.0
2024-11-04 14:35:00,100.52,100.55,100.44,100.46,7436.0,100.307,100.3369,100.2271,100.2471,7436.0
2024-11-04 14:40:00,100.43,100.48,100.32,100.32,4348.0,100.2172,100.2671,100.1074,100.1074,4348.0
2024-11-04 14:45:00,100.35,100.38,100.3,100.32,8949.0,100.1373,100.1673,100.0874,100.1074,8949.0
2024-11-04 14:50:00,100.32,100.41,100.26,100.26,29292.0,100.1074,100.1972,100.0475,100.0475,29292.0
2024-11-04 14:55:00,100.22,100.27,100.15,100.2,9326.0,100.0076,100.0575,99.9378,99.9876,9326.0
2024-11-04 15:00:00,100.18,100.22,100.16,100.18,2902.0,99.9677,100.0076,99.9477,99.9677,2902.0
2024-11-04 15:05:00,100.17,100.34,100.17,100.34,8553.0,99.9577,100.1274,99.9577,100.1274,8553.0
2024-11-04 15:10:00,100.34,100.35,100.27,100.27,7572.0,100.1274,100.1373,100.0575,100.0575,7572.0
2024-11-04 15:15:00,100.29,100.3,100.23,100.27,6180.0,100.0775,100.0874,100.0176,100.0575,6180.0
2024-11-04 15:20:00,100.26,100.27,100.18,100.23,8315.0,100.0475,100.0575,99.9677,100.0176,8315.0
2024-11-04 15:25:00,100.25,100.26,100.15,100.16,5714.0,100.0375,100.0475,99.9378,99.9477,5714.0
2024-11-04 15:30:00,100.16,100.17,100.08,100.11,31892.0,99.9477,99.9577,99.8679,99.8978,31892.0
2024-11-04 15:35:00,100.13,100.14,100.05,100.11,19727.0,99.9178,99.9278,99.838,99.8978,19727.0
2024-11-04 15:40:00,100.1,100.22,100.1,100.18,9549.0,99.8879,100.0076,99.8879,99.9677,9549.0
2024-11-04 15:45:00,100.19,100.25,100.15,100.18,11183.0,99.9777,100.0375,99.9378,99.9677,11183.0
2024-11-04 15:50:00,100.17,100.18,99.95,99.95,51141.0,99.9577,99.9677,99.7382,99.7382,51141.0
2024-11-04 15:55:00,99.95,99.97,99.8,99.85,160872.0,99.7382,99.7581,99.5885,99.6384,160872.0
2024-11-05 09:30:00,100.29,100.36,99.9,100.19,51072.0,100.0775,100.1473,99.6883,99.9777,51072.0
2024-11-05 09:35:00,100.32,100.87,100.19,100.87,73198.0,100.1074,100.6562,99.9777,100.6562,73198.0
2024-11-05 09:40:00,100.87,101.1,100.69,100.97,11177.0,100.6562,100.8857,100.4766,100.756,11177.0
2024-11-05 09:45:00,100.95,101.28,100.89,101.09,36343.0,100.7361,101.0654,100.6762,100.8758,36343.0
2024-11-05 09:50:00,101.04,101.38,101.0,101.35,16539.0,100.8259,101.1651,100.786,101.1352,16539.0
2024-11-05 09:55:00,101.35,101.53,101.26,101.4,20869.0,101.1352,101.3148,101.0454,101.1851,20869.0
2024-11-05 10:00:00,101.33,101.49,101.17,101.3,11109.0,101.1153,101.2749,100.9556,101.0853,11109.0
2024-11-05 10:05:00,101.39,101.5,101.15,101.44,11907.0,101.1751,101.2849,100.9356,101.225,11907.0
2024-11-05 10:10:00,101.4,101.62,101.35,101.62,27839.0,101.1851,101.4046,101.1352,101.4046,27839.0
2024-11-05 10:15:00,101.59,101.62,101.34,101.39,16514.0,101.3747,101.4046,101.1252,101.1751,16514.0
2024-11-05 10:20:00,101.37,101.46,101.29,101.42,15787.0,101.1552,101.245,101.0753,101.2051,15787.0
2024-11-05 10:25:00,101.46,101.47,101.28,101.32,17413.0,101.245,101.255,101.0654,101.1053,17413.0
2024-11-05 10:30:00,101.34,101.6,101.32,101.54,33333.0,101.1252,101.3847,101.1053,101.3248,33333.0
2024-11-05 10:35:00,101.54,101.59,101.46,101.53,49553.0,101.3248,101.3747,101.245,101.3148,49553.0
2024-11-05 10:40:00,101.53,101.56,101.28,101.49,17419.0,101.3148,101.3448,101.0654,101.2749,17419.0
2024-11-05 10:45:00,101.5,101.51,101.31,101.39,35362.0,101.2849,101.2949,101.0953,101.1751,35362.0
2024-11-05 10:50:00,101.39,101.4,101.25,101.29,27044.0,101.1751,101.1851,101.0354,101.0753,27044.0
2024-11-05 10:55:00,101.29,101.32,101.18,101.23,21363.0,101.0753,101.1053,100.9656,101.0155,21363.0
2024-11-05 11:00:00,101.23,101.23,100.84,101.0,39074.0,101.0155,101.0155,100.6263,100.786,39074.0
2024-11-05 11:05:00,100.92,101.2,100.87,101.01,15357.0,100.7061,100.9855,100.6562,100.7959,15357.0
2024-11-05 11:10:00,101.01,101.03,100.87,100.91,14893.0,100.7959,100.8159,100.6562,100.6961,14893.0
2024-11-05 11:15:00,100.87,100.99,100.84,100.96,15445.0,100.6562,100.776,100.6263,100.746,15445.0
2024-11-05 11:20:00,101.03,101.14,100.97,101.07,6974.0,100.8159,100.9257,100.756,100.8558,6974.0
2024-11-05 11:25:00,101.05,101.07,100.96,100.96,9292.0,100.8358,100.8558,100.746,100.746,9292.0
2024-11-05 11:30:00,100.95,101.13,100.95,101.12,3701.0,100.7361,100.9157,100.7361,100.9057,3701.0
2024-11-05 11:35:00,101.09,101.12,101.02,101.08,7495.0,100.8758,100.9057,100.8059,100.8658,7495.0
2024-11-05 11:40:00,101.1,101.18,101.03,101.07,9326.0,100.8857,100.9656,100.8159,100.8558,9326.0
2024-11-05 11:45:00,101.07,101.07,100.92,100.93,9966.0,100.8558,100.8558,100.7061,100.7161,9966.0
2024-11-05 11:50:00,100.94,101.07,100.89,101.07,10691.0,100.7261,100.8558,100.6762,100.8558,10691.0
2024-11-05 11:55:00,101.07,101.15,101.06,101.09,12176.0,100.8558,100.9356,100.8458,100.8758,12176.0
2024-11-05 12:00:00,101.09,101.1,100.99,101.04,22880.0,100.8758,100.8857,100.776,100.8259,22880.0
2024-11-05 12:05:00,101.03,101.31,101.0,101.25,14626.0,100.8159,101.0953,100.786,101.0354,14626.0
2024-11-05 12:10:00,101.25,101.27,101.07,101.12,10363.0,101.0354,101.0554,100.8558,100.9057,10363.0
2024-11-05 12:15:00,101.1,101.19,101.09,101.19,8596.0,100.8857,100.9756,100.8758,100.9756,8596.0
2024-11-05 12:20:00,101.18,101.25,101.15,101.23,5425.0,100.9656,101.0354,100.9356,101.0155,5425.0
2024-11-05 12:25:00,101.23,101.24,101.1,101.1,10303.0,101.0155,101.0254,100.8857,100.8857,10303.0
2024-11-05 12:30:00,101.1,101.17,101.1,101.14,5972.0,100.8857,100.9556,100.8857,100.9257,5972.0
2024-11-05 12:35:00,101.15,101.2,101.12,101.16,7869.0,100.9356,100.9855,100.9057,100.9456,7869.0
2024-11-05 12:40:00,101.17,101.22,101.17,101.2,6627.0,100.9556,101.0055,100.9556,100.9855,6627.0
2024-11-05 12:45:00,101.21,101.31,101.21,101.3,5138.0,100.9955,101.0953,100.9955,101.0853,5138.0
2024-11-05 12:50:00,101.27,101.33,101.26,101.3,5404.0,101.0554,101.1153,101.0454,101.0853,5404.0
2024-11-05 12:55:00,101.31,101.37,101.3,101.34,10712.0,101.0953,101.1552,101.0853,101.1252,10712.0
2024-11-05 13:00:00,101.34,101.4,101.32,101.4,10055.0,101.1252,101.1851,101.1053,101.1851,10055.0
2024-11-05 13:05:00,101.4,101.41,101.31,101.32,9477.0,101.1851,101.1951,101.0953,101.1053,9477.0
2024-11-05 13:10:00,101.32,101.36,101.25,101.25,11620.0,101.1053,101.1452,101.0354,101.0354,11620.0
2024-11-05 13:15:00,101.28,101.31,101.21,101.29,7496.0,101.0654,101.0953,100.9955,101.0753,7496.0
2024-11-05 13:20:00,101.27,101.35,101.25,101.28,13424.0,101.0554,101.1352,101.0354,101.0654,13424.0
2024-11-05 13:25:00,101.28,101.35,101.27,101.34,7959.0,101.0654,101.1352,101.0554,101.1252,7959.0
2024-11-05 13:30:00,101.34,101.34,101.24,101.27,5625.0,101.1252,101.1252,101.0254,101.0554,5625.0
2024-11-05 13:35:00,101.25,101.27,101.15,101.22,5475.0,101.0354,101.0554,100.9356,101.0055,5475.0
2024-11-05 13:40:00,101.21,101.38,101.15,101.31,12193.0,100.9955,101.1651,100.9356,101.0953,12193.0
2024-11-05 13:45:00,101.32,101.35,101.27,101.27,5921.0,101.1053,101.1352,101.0554,101.0554,5921.0
2024-11-05 13:50:00,101.28,101.43,101.26,101.43,8135.0,101.0654,101.215,101.0454,101.215,8135.0
2024-11-05 13:55:00,101.43,101.43,101.35,101.39,8309.0,101.215,101.215,101.1352,101.1751,8309.0
2024-11-05 14:00:00,101.4,101.45,101.37,101.37,9351.0,101.1851,101.235,101.1552,101.1552,9351.0
2024-11-05 14:05:00,101.37,101.39,101.34,101.38,27538.0,101.1552,101.1751,101.1252,101.1651,27538.0
2024-11-05 14:10:00,101.38,101.44,101.33,101.38,14748.0,101.1651,101.225,101.1153,101.1651,14748.0
2024-11-05 14:15:00,101.36,101.47,101.34,101.46,10151.0,101.1452,101.255,101.1252,101.245,10151.0
2024-11-05 14:20:00,101.46,101.55,101.44,101.55,8362.0,101.245,101.3348,101.225,101.3348,8362.0
2024-11-05 14:25:00,101.55,101.56,101.44,101.44,31002.0,101.3348,101.3448,101.225,101.225,31002.0
2024-11-05 14:30:00,101.44,101.51,101.42,101.48,16559.0,101.225,101.2949,101.2051,101.2649,16559.0
2024-11-05 14:35:00,101.48,101.54,101.48,101.54,9396.0,101.2649,101.3248,101.2649,101.3248,9396.0
2024-11-05 14:40:00,101.55,101.6,101.41,101.43,14493.0,101.3348,101.3847,101.1951,101.215,14493.0
2024-11-05 14:45:00,101.41,101.41,101.27,101.28,11874.0,101.1951,101.1951,101.0554,101.0654,11874.0
2024-11-05 14:50:00,101.25,101.26,101.16,101.16,9701.0,101.0354,101.0454,100.9456,100.9456,9701.0
2024-11-05 14:55:00,101.17,101.26,101.14,101.18,19628.0,100.9556,101.0454,100.9257,100.9656,19628.0
2024-11-05 15:00:00,101.16,101.19,101.1,101.14,10305.0,100.9456,100.9756,100.8857,100.9257,10305.0
2024-11-05 15:05:00,101.11,101.27,101.11,101.25,12517.0,100.8957,101.0554,100.8957,101.0354,12517.0
2024-11-05 15:10:00,101.27,101.3,101.19,101.27,14656.0,101.0554,101.0853,100.9756,101.0554,14656.0
2024-11-05 15:15:00,101.25,101.34,101.21,101.26,13491.0,101.0354,101.1252,100.9955,101.0454,13491.0
2024-11-05 15:20:00,101.26,101.35,101.25,101.34,18187.0,101.0454,101.1352,101.0354,101.1252,18187.0
2024-11-05 15:25:00,101.34,101.39,101.31,101.39,47715.0,101.1252,101.1751,101.0953,101.1751,47715.0
2024-11-05 15:30:00,101.38,101.54,101.37,101.5,41042.0,101.1651,101.3248,101.1552,101.2849,41042.0
2024-11-05 15:35:00,101.5,101.65,101.49,101.53,35815.0,101.2849,101.4346,101.2749,101.3148,35815.0
2024-11-05 15:40:00,101.54,101.55,101.45,101.5,43107.0,101.3248,101.3348,101.235,101.2849,43107.0
2024-11-05 15:45:00,101.5,101.7,101.46,101.7,40827.0,101.2849,101.4845,101.245,101.4845,40827.0
2024-11-05 15:50:00,101.68,101.86,101.68,101.83,58024.0,101.4645,101.6441,101.4645,101.6142,58024.0
2024-11-05 15:55:00,101.83,102.15,101.83,102.14,166586.0,101.6142,101.9335,101.6142,101.9235,166586.0
2024-11-06 09:30:00,111.05,112.73,108.88,108.97,119785.0,110.8147,112.4911,108.6493,108.7391,119785.0
2024-11-06 09:35:00,108.78,108.95,107.26,107.58,82684.0,108.5495,108.7191,107.0327,107.352,82684.0
2024-11-06 09:40:00,107.59,108.33,106.91,107.17,75308.0,107.362,108.1004,106.6834,106.9429,75308.0
2024-11-06 09:45:00,107.19,107.52,106.17,107.34,56902.0,106.9628,107.2921,105.945,107.1125,56902.0
2024-11-06 09:50:00,107.38,107.51,106.94,106.96,70246.0,107.1524,107.2822,106.7134,106.7333,70246.0
2024-11-06 09:55:00,106.96,107.59,106.71,107.58,113053.0,106.7333,107.362,106.4839,107.352,113053.0
2024-11-06 10:00:00,107.51,108.19,107.31,107.9,35642.0,107.2822,107.9607,107.0826,107.6713,35642.0
2024-11-06 10:05:00,108.01,108.78,107.83,108.58,35165.0,107.7811,108.5495,107.6015,108.3499,35165.0
2024-11-06 10:10:00,108.61,109.07,108.47,108.87,43310.0,108.3798,108.8389,108.2401,108.6393,43310.0
2024-11-06 10:15:00,108.82,109.41,108.72,109.38,30596.0,108.5894,109.1781,108.4896,109.1482,30596.0
2024-11-06 10:20:00,109.39,109.99,109.28,109.9,27067.0,109.1582,109.7569,109.0484,109.6671,27067.0
2024-11-06 10:25:00,109.9,111.11,109.74,111.11,64219.0,109.6671,110.8745,109.5074,110.8745,64219.0
2024-11-06 10:30:00,111.15,111.27,110.66,110.93,105759.0,110.9144,111.0342,110.4255,110.6949,105759.0
2024-11-06 10:35:00,110.8,111.17,110.7,111.02,20678.0,110.5652,110.9344,110.4654,110.7847,20678.0
2024-11-06 10:40:00,111.09,111.73,110.99,111.48,22749.0,110.8546,111.4932,110.7548,111.2437,22749.0
2024-11-06 10:45:00,111.59,111.67,111.04,111.27,30575.0,111.3535,111.4333,110.8047,111.0342,30575.0
2024-11-06 10:50:00,111.22,111.36,111.08,111.1,29389.0,110.9843,111.124,110.8446,110.8645,29389.0
2024-11-06 10:55:00,111.09,111.76,110.79,111.64,25914.0,110.8546,111.5231,110.5552,111.4034,25914.0
2024-11-06 11:00:00,111.7,111.75,111.13,111.23,15467.0,111.4633,111.5132,110.8945,110.9943,15467.0
2024-11-06 11:05:00,111.18,111.29,111.08,111.22,12786.0,110.9444,111.0541,110.8446,110.9843,12786.0
2024-11-06 11:10:00,111.06,111.42,111.0,111.4,15056.0,110.8246,111.1839,110.7648,111.1639,15056.0
2024-11-06 11:15:00,111.43,111.45,111.05,111.45,15998.0,111.1938,111.2138,110.8147,111.2138,15998.0
2024-11-06 11:20:00,111.45,111.89,111.39,111.7,16388.0,111.2138,111.6529,111.1539,111.4633,16388.0
2024-11-06 11:25:00,111.62,111.92,111.46,111.47,14241.0,111.3834,111.6828,111.2238,111.2338,14241.0
2024-11-06 11:30:00,111.47,111.75,111.23,111.73,13663.0,111.2338,111.5132,110.9943,111.4932,13663.0
2024-11-06 11:35:00,111.7,112.29,111.7,112.25,20222.0,111.4633,112.052,111.4633,112.0121,20222.0
2024-11-06 11:40:00,112.25,112.49,112.0,112.47,24385.0,112.0121,112.2516,111.7626,112.2316,24385.0
2024-11-06 11:45:00,112.46,112.67,112.26,112.54,19266.0,112.2217,112.4312,112.0221,112.3015,19266.0
2024-11-06 11:50:00,112.58,112.61,112.26,112.43,19219.0,112.3414,112.3713,112.0221,112.1917,19219.0
2024-11-06 11:55:00,112.43,112.65,112.35,112.62,13164.0,112.1917,112.4113,112.1119,112.3813,13164.0
2024-11-06 12:00:00,112.58,112.82,112.34,112.8,14518.0,112.3414,112.5809,112.1019,112.5609,14518.0
2024-11-06 12:05:00,112.81,113.08,112.69,113.08,19901.0,112.5709,112.8404,112.4512,112.8404,19901.0
2024-11-06 12:10:00,113.11,113.61,113.06,113.51,79873.0,112.8703,113.3692,112.8204,113.2694,79873.0
2024-11-06 12:15:00,113.5,113.5,113.2,113.25,46408.0,113.2595,113.2595,112.9601,113.01,46408.0
2024-11-06 12:20:00,113.21,113.32,113.02,113.15,28074.0,112.9701,113.0798,112.7805,112.9102,28074.0
2024-11-06 12:25:00,113.16,113.3,113.09,113.1,27080.0,112.9202,113.0599,112.8503,112.8603,27080.0
2024-11-06 12:30:00,113.09,113.75,113.07,113.74,14905.0,112.8503,113.5089,112.8304,113.499,14905.0
2024-11-06 12:35:00,113.71,113.71,113.34,113.55,30193.0,113.469,113.469,113.0998,113.3094,30193.0
2024-11-06 12:40:00,113.55,113.79,113.48,113.72,30627.0,113.3094,113.5488,113.2395,113.479,30627.0
2024-11-06 12:45:00,113.8,113.83,113.36,113.38,21181.0,113.5588,113.5888,113.1198,113.1397,21181.0
2024-11-06 12:50:00,113.34,113.45,113.26,113.35,15542.0,113.0998,113.2096,113.02,113.1098,15542.0
2024-11-06 12:55:00,113.33,113.77,113.23,113.73,12607.0,113.0898,113.5289,112.99,113.489,12607.0
2024-11-06 13:00:00,113.65,113.72,113.32,113.32,19647.0,113.4091,113.479,113.0798,113.0798,19647.0
2024-11-06 13:05:00,113.26,113.33,113.15,113.2,11400.0,113.02,113.0898,112.9102,112.9601,11400.0
2024-11-06 13:10:00,113.14,113.2,112.79,112.87,12149.0,112.9002,112.9601,112.551,112.6308,12149.0
2024-11-06 13:15:00,112.85,113.02,112.75,112.94,15928.0,112.6108,112.7805,112.5111,112.7006,15928.0
2024-11-06 13:20:00,112.89,113.15,112.82,113.09,16473.0,112.6508,112.9102,112.5809,112.8503,16473.0
2024-11-06 13:25:00,113.1,113.19,112.9,113.07,20794.0,112.8603,112.9501,112.6607,112.8304,20794.0
2024-11-06 13:30:00,113.09,113.25,112.9,113.25,14209.0,112.8503,113.01,112.6607,113.01,14209.0
2024-11-06 13:35:00,113.28,113.38,113.07,113.12,27018.0,113.0399,113.1397,112.8304,112.8803,27018.0
2024-11-06 13:40:00,113.08,113.37,113.07,113.23,16723.0,112.8404,113.1297,112.8304,112.99,16723.0
2024-11-06 13:45:00,113.25,113.28,112.95,112.95,31923.0,113.01,113.0399,112.7106,112.7106,31923.0
2024-11-06 13:50:00,112.95,112.98,112.78,112.98,19376.0,112.7106,112.7406,112.541,112.7406,19376.0
2024-11-06 13:55:00,112.94,112.96,112.86,112.91,30382.0,112.7006,112.7206,112.6208,112.6707,30382.0
2024-11-06 14:00:00,112.91,113.92,112.87,113.55,82629.0,112.6707,113.6786,112.6308,113.3094,82629.0
2024-11-06 14:05:00,113.55,113.63,113.26,113.32,25715.0,113.3094,113.3892,113.02,113.0798,25715.0
2024-11-06 14:10:00,113.26,113.69,113.19,113.6,20088.0,113.02,113.4491,112.9501,113.3592,20088.0
2024-11-06 14:15:00,113.53,113.55,113.35,113.52,18229.0,113.2894,113.3094,113.1098,113.2794,18229.0
2024-11-06 14:20:00,113.52,113.53,113.25,113.36,16881.0,113.2794,113.2894,113.01,113.1198,16881.0
2024-11-06 14:25:00,113.42,113.66,113.41,113.41,17544.0,113.1796,113.4191,113.1697,113.1697,17544.0
2024-11-06 14:30:00,113.48,113.56,113.37,113.56,16875.0,113.2395,113.3193,113.1297,113.3193,16875.0
2024-11-06 14:35:00,113.51,113.64,113.41,113.44,25282.0,113.2694,113.3992,113.1697,113.1996,25282.0
2024-11-06 14:40:00,113.42,113.63,113.41,113.5,14759.0,113.1796,113.3892,113.1697,113.2595,14759.0
2024-11-06 14:45:00,113.5,113.54,113.33,113.38,11110.0,113.2595,113.2994,113.0898,113.1397,11110.0
2024-11-06 14:50:00,113.35,113.42,113.26,113.38,20065.0,113.1098,113.1796,113.02,113.1397,20065.0
2024-11-06 14:55:00,113.38,113.38,113.13,113.16,49987.0,113.1397,113.1397,112.8902,112.9202,49987.0
2024-11-06 15:00:00,113.16,113.38,113.11,113.28,24003.0,112.9202,113.1397,112.8703,113.0399,24003.0
2024-11-06 15:05:00,113.28,113.34,113.2,113.25,18202.0,113.0399,113.0998,112.9601,113.01,18202.0
2024-11-06 15:10:00,113.27,113.27,113.04,113.12,54196.0,113.0299,113.0299,112.8004,112.8803,54196.0
2024-11-06 15:15:00,113.15,113.38,113.15,113.31,14246.0,112.9102,113.1397,112.9102,113.0699,14246.0
2024-11-06 15:20:00,113.31,113.38,113.2,113.25,14221.0,113.0699,113.1397,112.9601,113.01,14221.0
2024-11-06 15:25:00,113.27,113.45,113.11,113.45,28430.0,113.0299,113.2096,112.8703,113.2096,28430.0
2024-11-06 15:30:00,113.5,113.54,113.26,113.32,89715.0,113.2595,113.2994,113.02,113.0798,89715.0
2024-11-06 15:35:00,113.29,113.4,113.18,113.23,80498.0,113.0499,113.1597,112.9401,112.99,80498.0
2024-11-06 15:40:00,113.22,113.3,113.01,113.11,53847.0,112.9801,113.0599,112.7705,112.8703,53847.0
2024-11-06 15:45:00,113.07,114.05,113.06,114.05,99486.0,112.8304,113.8083,112.8204,113.8083,99486.0
2024-11-06 15:50:00,114.05,114.49,113.92,114.26,130018.0,113.8083,114.2474,113.6786,114.0179,130018.0
2024-11-06 15:55:00,114.29,115.38,114.16,114.93,405467.0,114.0478,115.1355,113.9181,114.6864,405467.0
2024-11-07 09:30:00,114.35,115.0,112.53,112.76,70781.0,114.1077,114.7563,112.2915,112.521,70781.0
2024-11-07 09:35:00,112.76,113.09,112.35,112.79,22433.0,112.521,112.8503,112.1119,112.551,22433.0
2024-11-07 09:40:00,112.82,113.15,112.1,112.11,13998.0,112.5809,112.9102,111.8624,111.8724,13998.0
2024-11-07 09:45:00,112.22,112.32,111.88,112.09,21127.0,111.9822,112.082,111.6429,111.8524,21127.0
2024-11-07 09:50:00,111.99,112.37,111.99,112.26,13016.0,111.7527,112.1319,111.7527,112.0221,13016.0
2024-11-07 09:55:00,112.25,112.62,112.24,112.62,68232.0,112.0121,112.3813,112.0021,112.3813,68232.0
2024-11-07 10:00:00,112.66,113.02,112.61,112.94,28349.0,112.4212,112.7805,112.3713,112.7006,28349.0
2024-11-07 10:05:00,112.96,113.32,112.71,112.94,19607.0,112.7206,113.0798,112.4711,112.7006,19607.0
2024-11-07 10:10:00,112.82,113.59,112.69,113.53,24324.0,112.5809,113.3493,112.4512,113.2894,24324.0
2024-11-07 10:15:00,113.56,113.69,113.37,113.68,8562.0,113.3193,113.4491,113.1297,113.4391,8562.0
2024-11-07 10:20:00,113.72,113.8,113.35,113.35,13903.0,113.479,113.5588,113.1098,113.1098,13903.0
2024-11-07 10:25:00,113.41,113.41,113.0,113.01,13799.0,113.1697,113.1697,112.7605,112.7705,13799.0
2024-11-07 10:30:00,113.0,113.24,112.82,113.19,11683.0,112.7605,113.0,112.5809,112.9501,11683.0
2024-11-07 10:35:00,113.21,113.63,113.21,113.41,21278.0,112.9701,113.3892,112.9701,113.1697,21278.0
2024-11-07 10:40:00,113.46,113.66,113.13,113.27,6215.0,113.2195,113.4191,112.8902,113.0299,6215.0
2024-11-07 10:45:00,113.23,113.37,113.16,113.24,5637.0,112.99,113.1297,112.9202,113.0,5637.0
2024-11-07 10:50:00,113.2,113.21,112.85,112.87,8901.0,112.9601,112.9701,112.6108,112.6308,8901.0
2024-11-07 10:55:00,112.81,113.11,112.8,113.05,15135.0,112.5709,112.8703,112.5609,112.8104,15135.0
2024-11-07 11:00:00,113.05,113.09,112.44,112.44,9168.0,112.8104,112.8503,112.2017,112.2017,9168.0
2024-11-07 11:05:00,112.44,112.52,112.36,112.36,13013.0,112.2017,112.2815,112.1219,112.1219,13013.0
2024-11-07 11:10:00,112.31,112.38,112.2,112.28,10564.0,112.072,112.1418,111.9622,112.042,10564.0
2024-11-07 11:15:00,112.24,112.64,112.23,112.55,9589.0,112.0021,112.4013,111.9922,112.3115,9589.0
2024-11-07 11:20:00,112.59,112.93,112.58,112.93,14591.0,112.3514,112.6907,112.3414,112.6907,14591.0
2024-11-07 11:25:00,112.98,113.09,112.9,113.03,5850.0,112.7406,112.8503,112.6607,112.7905,5850.0
2024-11-07 11:30:00,113.03,113.34,113.03,113.3,7095.0,112.7905,113.0998,112.7905,113.0599,7095.0
2024-11-07 11:35:00,113.3,113.39,113.03,113.31,8666.0,113.0599,113.1497,112.7905,113.0699,8666.0
2024-11-07 11:40:00,113.19,113.35,113.19,113.31,6994.0,112.9501,113.1098,112.9501,113.0699,6994.0
2024-11-07 11:45:00,113.31,113.31,112.8,112.81,10435.0,113.0699,113.0699,112.5609,112.5709,10435.0
2024-11-07 11:50:00,112.81,112.92,112.73,112.91,7120.0,112.5709,112.6807,112.4911,112.6707,7120.0
2024-11-07 11:55:00,112.9,113.03,112.9,112.98,5653.0,112.6607,112.7905,112.6607,112.7406,5653.0
2024-11-07 12:00:00,113.02,113.02,112.79,112.8,3433.0,112.7805,112.7805,112.551,112.5609,3433.0
2024-11-07 12:05:00,112.76,112.85,112.73,112.84,4527.0,112.521,112.6108,112.4911,112.6009,4527.0
2024-11-07 12:10:00,112.81,112.87,112.7,112.72,6771.0,112.5709,112.6308,112.4612,112.4811,6771.0
2024-11-07 12:15:00,112.75,112.79,112.67,112.71,6354.0,112.5111,112.551,112.4312,112.4711,6354.0
2024-11-07 12:20:00,112.7,112.76,112.59,112.7,6165.0,112.4612,112.521,112.3514,112.4612,6165.0
2024-11-07 12:25:00,112.7,112.93,112.7,112.91,4450.0,112.4612,112.6907,112.4612,112.6707,4450.0
2024-11-07 12:30:00,112.91,112.95,112.75,112.75,6774.0,112.6707,112.7106,112.5111,112.5111,6774.0
2024-11-07 12:35:00,112.77,112.92,112.76,112.82,6078.0,112.531,112.6807,112.521,112.5809,6078.0
2024-11-07 12:40:00,112.8,112.9,112.75,112.87,5579.0,112.5609,112.6607,112.5111,112.6308,5579.0
2024-11-07 12:45:00,112.85,112.95,112.83,112.83,4620.0,112.6108,112.7106,112.5909,112.5909,4620.0
2024-11-07 12:50:00,112.78,112.79,112.67,112.79,9556.0,112.541,112.551,112.4312,112.551,9556.0
2024-11-07 12:55:00,112.75,112.97,112.69,112.92,5312.0,112.5111,112.7306,112.4512,112.6807,5312.0
2024-11-07 13:00:00,112.95,112.95,112.6,112.61,8673.0,112.7106,112.7106,112.3614,112.3713,8673.0
2024-11-07 13:05:00,112.62,112.7,112.58,112.69,12407.0,112.3813,112.4612,112.3414,112.4512,12407.0
2024-11-07 13:10:00,112.69,112.74,112.56,112.7,7540.0,112.4512,112.5011,112.3215,112.4612,7540.0
2024-11-07 13:15:00,112.7,112.84,112.6,112.71,11240.0,112.4612,112.6009,112.3614,112.4711,11240.0
2024-11-07 13:20:00,112.66,112.76,112.66,112.72,6161.0,112.4212,112.521,112.4212,112.4811,6161.0
2024-11-07 13:25:00,112.67,112.83,112.66,112.66,8649.0,112.4312,112.5909,112.4212,112.4212,8649.0
2024-11-07 13:30:00,112.63,112.72,112.6,112.63,4545.0,112.3913,112.4811,112.3614,112.3913,4545.0
2024-11-07 13:35:00,112.61,112.61,112.45,112.48,10889.0,112.3713,112.3713,112.2117,112.2416,10889.0
2024-11-07 13:40:00,112.46,112.66,112.42,112.63,12491.0,112.2217,112.4212,112.1818,112.3913,12491.0
2024-11-07 13:45:00,112.63,112.68,112.56,112.65,5183.0,112.3913,112.4412,112.3215,112.4113,5183.0
2024-11-07 13:50:00,112.67,112.89,112.67,112.89,6378.0,112.4312,112.6508,112.4312,112.6508,6378.0
2024-11-07 13:55:00,112.89,112.96,112.63,112.74,16248.0,112.6508,112.7206,112.3913,112.5011,16248.0
2024-11-07 14:00:00,112.63,112.85,112.55,112.59,32629.0,112.3913,112.6108,112.3115,112.3514,32629.0
2024-11-07 14:05:00,112.63,112.63,112.05,112.17,17943.0,112.3913,112.3913,111.8125,111.9323,17943.0
2024-11-07 14:10:00,112.17,112.3,112.12,112.22,6888.0,111.9323,112.062,111.8824,111.9822,6888.0
2024-11-07 14:15:00,112.25,112.34,111.97,111.97,9260.0,112.0121,112.1019,111.7327,111.7327,9260.0
2024-11-07 14:20:00,111.98,112.04,111.9,112.01,20464.0,111.7427,111.8026,111.6629,111.7726,20464.0
2024-11-07 14:25:00,112.04,112.06,111.91,112.0,15650.0,111.8026,111.8225,111.6728,111.7626,15650.0
2024-11-07 14:30:00,112.0,112.33,111.99,112.01,18650.0,111.7626,112.0919,111.7527,111.7726,18650.0
2024-11-07 14:35:00,112.06,112.15,111.77,111.9,45557.0,111.8225,111.9123,111.5331,111.6629,45557.0
2024-11-07 14:40:00,111.85,111.91,111.62,111.66,17800.0,111.613,111.6728,111.3834,111.4234,17800.0
2024-11-07 14:45:00,111.66,111.81,111.55,111.77,6964.0,111.4234,111.573,111.3136,111.5331,6964.0
2024-11-07 14:50:00,111.73,111.84,111.63,111.71,9628.0,111.4932,111.603,111.3934,111.4733,9628.0
2024-11-07 14:55:00,111.74,111.96,111.73,111.95,10170.0,111.5032,111.7227,111.4932,111.7127,10170.0
2024-11-07 15:00:00,112.0,112.01,111.78,111.87,7790.0,111.7626,111.7726,111.5431,111.6329,7790.0
2024-11-07 15:05:00,111.84,111.87,111.66,111.71,13458.0,111.603,111.6329,111.4234,111.4733,13458.0
2024-11-07 15:10:00,111.73,112.0,111.72,111.96,12253.0,111.4932,111.7626,111.4832,111.7227,12253.0
2024-11-07 15:15:00,111.91,111.99,111.83,111.85,13842.0,111.6728,111.7527,111.593,111.613,13842.0
2024-11-07 15:20:00,111.86,111.96,111.57,111.96,15217.0,111.6229,111.7227,111.3336,111.7227,15217.0
2024-11-07 15:25:00,111.95,111.96,111.65,111.7,17848.0,111.7127,111.7227,111.4134,111.4633,17848.0
2024-11-07 15:30:00,111.73,111.85,111.7,111.76,14818.0,111.4932,111.613,111.4633,111.5231,14818.0
2024-11-07 15:35:00,111.73,111.82,111.54,111.54,20314.0,111.4932,111.583,111.3036,111.3036,20314.0
2024-11-07 15:40:00,111.52,111.58,111.29,111.45,26132.0,111.2837,111.3435,111.0541,111.2138,26132.0
2024-11-07 15:45:00,111.44,111.47,111.28,111.32,21967.0,111.2038,111.2338,111.0442,111.0841,21967.0
2024-11-07 15:50:00,111.25,111.38,111.15,111.22,56366.0,111.0142,111.144,110.9144,110.9843,56366.0
2024-11-07 15:55:00,111.24,111.36,111.13,111.23,174162.0,111.0043,111.124,110.8945,110.9943,174162.0
2024-11-08 09:30:00,112.0,112.45,111.01,111.34,53776.0,111.8413,112.2907,110.8527,111.1822,53776.0
2024-11-08 09:35:00,111.42,112.02,111.41,111.89,16917.0,111.2621,111.8613,111.2521,111.7315,16917.0
2024-11-08 09:40:00,112.02,112.29,111.68,111.74,24498.0,111.8613,112.1309,111.5218,111.5817,24498.0
2024-11-08 09:45:00,111.8,112.49,111.5,112.37,68039.0,111.6416,112.3306,111.342,112.2108,68039.0
2024-11-08 09:50:00,112.39,112.6,112.12,112.55,23927.0,112.2308,112.4405,111.9611,112.3905,23927.0
2024-11-08 09:55:00,112.55,112.55,112.07,112.2,16327.0,112.3905,112.3905,111.9112,112.041,16327.0
2024-11-08 10:00:00,112.1,112.24,111.74,112.24,22117.0,111.9412,112.081,111.5817,112.081,22117.0
2024-11-08 10:05:00,112.19,112.27,111.89,111.94,12549.0,112.031,112.1109,111.7315,111.7814,12549.0
2024-11-08 10:10:00,111.95,112.29,111.93,112.15,12039.0,111.7914,112.1309,111.7714,111.9911,12039.0
2024-11-08 10:15:00,112.2,112.27,112.02,112.25,16125.0,112.041,112.1109,111.8613,112.091,16125.0
2024-11-08 10:20:00,112.25,113.01,112.25,112.84,9606.0,112.091,112.8499,112.091,112.6801,9606.0
2024-11-08 10:25:00,112.92,112.92,112.6,112.62,16088.0,112.76,112.76,112.4405,112.4604,16088.0
2024-11-08 10:30:00,112.7,112.9,112.66,112.87,21172.0,112.5403,112.74,112.5004,112.7101,21172.0
2024-11-08 10:35:00,112.87,113.05,112.78,112.87,29181.0,112.7101,112.8898,112.6202,112.7101,29181.0
2024-11-08 10:40:00,112.82,113.28,112.81,113.23,11755.0,112.6602,113.1195,112.6502,113.0696,11755.0
2024-11-08 10:45:00,113.16,113.46,113.16,113.27,10808.0,112.9997,113.2992,112.9997,113.1095,10808.0
2024-11-08 10:50:00,113.33,113.4,113.25,113.39,5340.0,113.1694,113.2393,113.0895,113.2293,5340.0
2024-11-08 10:55:00,113.42,113.76,113.4,113.7,24340.0,113.2593,113.5988,113.2393,113.5389,24340.0
2024-11-08 11:00:00,113.66,113.66,113.17,113.23,9969.0,113.499,113.499,113.0097,113.0696,9969.0
2024-11-08 11:05:00,113.24,113.57,113.22,113.51,109650.0,113.0796,113.4091,113.0596,113.3492,109650.0
2024-11-08 11:10:00,113.66,113.68,113.5,113.59,8657.0,113.499,113.5189,113.3392,113.4291,8657.0
2024-11-08 11:15:00,113.58,113.77,113.46,113.66,16266.0,113.4191,113.6088,113.2992,113.499,16266.0
2024-11-08 11:20:00,113.62,113.69,113.42,113.47,6298.0,113.459,113.5289,113.2593,113.3092,6298.0
2024-11-08 11:25:00,113.48,113.53,113.4,113.41,5224.0,113.3192,113.3691,113.2393,113.2493,5224.0
2024-11-08 11:30:00,113.39,113.39,113.19,113.24,13516.0,113.2293,113.2293,113.0296,113.0796,13516.0
2024-11-08 11:35:00,113.26,113.26,113.09,113.11,8047.0,113.0995,113.0995,112.9298,112.9497,8047.0
2024-11-08 11:40:00,113.15,113.19,113.0,113.06,8085.0,112.9897,113.0296,112.8399,112.8998,8085.0
2024-11-08 11:45:00,113.07,113.14,112.99,113.14,15498.0,112.9098,112.9797,112.8299,112.9797,15498.0
2024-11-08 11:50:00,113.17,113.41,113.15,113.39,6763.0,113.0097,113.2493,112.9897,113.2293,6763.0
2024-11-08 11:55:00,113.38,113.38,113.22,113.23,6512.0,113.2194,113.2194,113.0596,113.0696,6512.0
2024-11-08 12:00:00,113.21,113.29,113.13,113.16,7390.0,113.0496,113.1295,112.9697,112.9997,7390.0
2024-11-08 12:05:00,113.15,113.15,112.96,113.05,15225.0,112.9897,112.9897,112.8,112.8898,15225.0
2024-11-08 12:10:00,112.99,113.03,112.91,112.91,6074.0,112.8299,112.8699,112.75,112.75,6074.0
2024-11-08 12:15:00,112.94,113.24,112.9,113.17,22306.0,112.78,113.0796,112.74,113.0097,22306.0
2024-11-08 12:20:00,113.21,113.38,113.15,113.38,13036.0,113.0496,113.2194,112.9897,113.2194,13036.0
2024-11-08 12:25:00,113.38,113.6,113.38,113.6,6716.0,113.2194,113.439,113.2194,113.439,6716.0
2024-11-08 12:30:00,113.58,113.8,113.58,113.77,6923.0,113.4191,113.6388,113.4191,113.6088,6923.0
2024-11-08 12:35:00,113.81,113.81,113.67,113.72,8127.0,113.6487,113.6487,113.5089,113.5589,8127.0
2024-11-08 12:40:00,113.71,113.73,113.56,113.61,6411.0,113.5489,113.5689,113.3991,113.449,6411.0
2024-11-08 12:45:00,113.65,113.76,113.64,113.69,5030.0,113.489,113.5988,113.479,113.5289,5030.0
2024-11-08 12:50:00,113.71,113.72,113.49,113.6,9472.0,113.5489,113.5589,113.3292,113.439,9472.0
2024-11-08 12:55:00,113.57,113.58,113.38,113.48,8818.0,113.4091,113.4191,113.2194,113.3192,8818.0
2024-11-08 13:00:00,113.45,113.5,113.41,113.46,7802.0,113.2893,113.3392,113.2493,113.2992,7802.0
2024-11-08 13:05:00,113.47,113.47,113.36,113.37,6858.0,113.3092,113.3092,113.1994,113.2094,6858.0
2024-11-08 13:10:00,113.38,113.67,113.38,113.58,7474.0,113.2194,113.5089,113.2194,113.4191,7474.0
2024-11-08 13:15:00,113.59,113.8,113.57,113.78,5052.0,113.4291,113.6388,113.4091,113.6188,5052.0
2024-11-08 13:20:00,113.78,113.78,113.66,113.68,8969.0,113.6188,113.6188,113.499,113.5189,8969.0
2024-11-08 13:25:00,113.68,113.89,113.67,113.84,5791.0,113.5189,113.7286,113.5089,113.6787,5791.0
2024-11-08 13:30:00,113.86,114.01,113.83,113.9,7892.0,113.6987,113.8485,113.6687,113.7386,7892.0
2024-11-08 13:35:00,113.91,113.94,113.75,113.81,26295.0,113.7486,113.7786,113.5888,113.6487,26295.0
2024-11-08 13:40:00,113.82,113.84,113.74,113.79,2929.0,113.6587,113.6787,113.5788,113.6288,2929.0
2024-11-08 13:45:00,113.81,113.96,113.8,113.85,5315.0,113.6487,113.7985,113.6388,113.6887,5315.0
2024-11-08 13:50:00,113.9,113.94,113.76,113.82,9730.0,113.7386,113.7786,113.5988,113.6587,9730.0
2024-11-08 13:55:00,113.83,114.0,113.8,113.93,9204.0,113.6687,113.8385,113.6388,113.7686,9204.0
2024-11-08 14:00:00,113.9,113.93,113.78,113.93,3138.0,113.7386,113.7686,113.6188,113.7686,3138.0
2024-11-08 14:05:00,113.96,114.02,113.93,113.99,4471.0,113.7985,113.8585,113.7686,113.8285,4471.0
2024-11-08 14:10:00,113.97,114.0,113.86,114.0,8140.0,113.8085,113.8385,113.6987,113.8385,8140.0
2024-11-08 14:15:00,114.02,114.08,113.98,114.0,6394.0,113.8585,113.9184,113.8185,113.8385,6394.0
2024-11-08 14:20:00,114.0,114.06,113.97,114.04,10930.0,113.8385,113.8984,113.8085,113.8784,10930.0
2024-11-08 14:25:00,114.03,114.06,113.9,113.9,9923.0,113.8684,113.8984,113.7386,113.7386,9923.0
2024-11-08 14:30:00,113.91,113.99,113.89,113.93,6421.0,113.7486,113.8285,113.7286,113.7686,6421.0
2024-11-08 14:35:00,113.96,113.99,113.91,113.93,4882.0,113.7985,113.8285,113.7486,113.7686,4882.0
2024-11-08 14:40:00,113.94,113.94,113.83,113.83,5205.0,113.7786,113.7786,113.6687,113.6687,5205.0
2024-11-08 14:45:00,113.83,113.85,113.78,113.81,7823.0,113.6687,113.6887,113.6188,113.6487,7823.0
2024-11-08 14:50:00,113.82,113.86,113.76,113.81,5773.0,113.6587,113.6987,113.5988,113.6487,5773.0
2024-11-08 14:55:00,113.82,113.87,113.78,113.87,8039.0,113.6587,113.7087,113.6188,113.7087,8039.0
2024-11-08 15:00:00,113.86,113.86,113.64,113.68,5153.0,113.6987,113.6987,113.479,113.5189,5153.0
2024-11-08 15:05:00,113.68,113.83,113.66,113.75,11187.0,113.5189,113.6687,113.499,113.5888,11187.0
2024-11-08 15:10:00,113.78,113.79,113.57,113.61,6261.0,113.6188,113.6288,113.4091,113.449,6261.0
2024-11-08 15:15:00,113.62,113.67,113.5,113.55,8667.0,113.459,113.5089,113.3392,113.3891,8667.0
2024-11-08 15:20:00,113.54,113.55,113.33,113.47,7802.0,113.3791,113.3891,113.1694,113.3092,7802.0
2024-11-08 15:25:00,113.46,113.51,113.35,113.44,9017.0,113.2992,113.3492,113.1894,113.2793,9017.0
2024-11-08 15:30:00,113.46,113.53,113.28,113.31,7907.0,113.2992,113.3691,113.1195,113.1495,7907.0
2024-11-08 15:35:00,113.27,113.52,113.21,113.51,7481.0,113.1095,113.3592,113.0496,113.3492,7481.0
2024-11-08 15:40:00,113.49,113.53,113.4,113.47,12010.0,113.3292,113.3691,113.2393,113.3092,12010.0
2024-11-08 15:45:00,113.45,113.58,113.44,113.46,9762.0,113.2893,113.4191,113.2793,113.2992,9762.0
2024-11-08 15:50:00,113.47,113.57,113.42,113.5,20875.0,113.3092,113.4091,113.2593,113.3392,20875.0
2024-11-08 15:55:00,113.52,113.83,113.49,113.71,84722.0,113.3592,113.6687,113.3292,113.5489,84722.0
2024-11-11 09:30:00,115.25,115.98,114.36,114.4,65307.0,115.0867,115.8157,114.198,114.2379,65307.0
2024-11-11 09:35:00,114.4,114.85,114.04,114.85,17064.0,114.2379,114.6873,113.8784,114.6873,17064.0
2024-11-11 09:40:00,114.77,115.21,114.76,115.14,8320.0,114.6074,115.0468,114.5974,114.9769,8320.0
2024-11-11 09:45:00,115.15,115.2,114.77,115.2,8779.0,114.9868,115.0368,114.6074,115.0368,8779.0
2024-11-11 09:50:00,115.18,115.23,115.0,115.21,15860.0,115.0168,115.0667,114.8371,115.0468,15860.0
2024-11-11 09:55:00,115.2,115.21,114.88,115.04,16257.0,115.0368,115.0468,114.7172,114.877,16257.0
2024-11-11 10:00:00,115.04,115.3,114.88,115.13,23749.0,114.877,115.1366,114.7172,114.9669,23749.0
2024-11-11 10:05:00,115.13,115.21,114.7,114.7,11883.0,114.9669,115.0468,114.5375,114.5375,11883.0
2024-11-11 10:10:00,114.69,114.81,114.61,114.68,8681.0,114.5275,114.6473,114.4476,114.5175,8681.0
2024-11-11 10:15:00,114.71,114.81,114.52,114.73,11752.0,114.5475,114.6473,114.3577,114.5674,11752.0
2024-11-11 10:20:00,114.83,114.88,114.66,114.68,11656.0,114.6673,114.7172,114.4975,114.5175,11656.0
2024-11-11 10:25:00,114.76,114.77,114.59,114.6,7681.0,114.5974,114.6074,114.4276,114.4376,7681.0
2024-11-11 10:30:00,114.62,114.77,114.57,114.7,5160.0,114.4576,114.6074,114.4077,114.5375,5160.0
2024-11-11 10:35:00,114.64,114.78,114.62,114.78,5485.0,114.4776,114.6174,114.4576,114.6174,5485.0
2024-11-11 10:40:00,114.83,114.89,114.61,114.68,9483.0,114.6673,114.7272,114.4476,114.5175,9483.0
2024-11-11 10:45:00,114.72,114.93,114.68,114.93,3562.0,114.5575,114.7672,114.5175,114.7672,3562.0
2024-11-11 10:50:00,114.91,114.99,114.76,114.99,8287.0,114.7472,114.8271,114.5974,114.8271,8287.0
2024-11-11 10:55:00,114.98,115.04,114.79,114.88,7526.0,114.8171,114.877,114.6274,114.7172,7526.0
2024-11-11 11:00:00,114.86,115.22,114.86,115.2,6921.0,114.6973,115.0567,114.6973,115.0368,6921.0
2024-11-11 11:05:00,115.13,115.21,115.0,115.12,7104.0,114.9669,115.0468,114.8371,114.9569,7104.0
2024-11-11 11:10:00,115.12,115.21,115.09,115.19,7556.0,114.9569,115.0468,114.9269,115.0268,7556.0
2024-11-11 11:15:00,115.2,115.2,115.04,115.05,7379.0,115.0368,115.0368,114.877,114.887,7379.0
2024-11-11 11:20:00,115.02,115.16,115.02,115.11,4402.0,114.857,114.9968,114.857,114.9469,4402.0
2024-11-11 11:25:00,115.1,115.12,114.95,114.96,3025.0,114.9369,114.9569,114.7871,114.7971,3025.0
2024-11-11 11:30:00,114.95,115.34,114.94,115.31,17893.0,114.7871,115.1766,114.7771,115.1466,17893.0
2024-11-11 11:35:00,115.29,115.31,115.1,115.1,6103.0,115.1267,115.1466,114.9369,114.9369,6103.0
2024-11-11 11:40:00,115.13,115.24,115.11,115.11,11169.0,114.9669,115.0767,114.9469,114.9469,11169.0
2024-11-11 11:45:00,115.09,115.2,115.07,115.18,6231.0,114.9269,115.0368,114.907,115.0168,6231.0
2024-11-11 11:50:00,115.15,115.19,115.12,115.13,6667.0,114.9868,115.0268,114.9569,114.9669,6667.0
2024-11-11 11:55:00,115.15,115.17,115.09,115.1,20853.0,114.9868,115.0068,114.9269,114.9369,20853.0
2024-11-11 12:00:00,115.1,115.17,115.04,115.15,4732.0,114.9369,115.0068,114.877,114.9868,4732.0
2024-11-11 12:05:00,115.15,115.17,115.04,115.13,6672.0,114.9868,115.0068,114.877,114.9669,6672.0
2024-11-11 12:10:00,115.15,115.27,115.09,115.25,22895.0,114.9868,115.1067,114.9269,115.0867,22895.0
2024-11-11 12:15:00,115.25,115.34,115.18,115.2,27209.0,115.0867,115.1766,115.0168,115.0368,27209.0
2024-11-11 12:20:00,115.17,115.44,115.16,115.34,16932.0,115.0068,115.2764,114.9968,115.1766,16932.0
2024-11-11 12:25:00,115.28,115.32,115.14,115.18,6281.0,115.1167,115.1566,114.9769,115.0168,6281.0
2024-11-11 12:30:00,115.18,115.29,115.1,115.28,18870.0,115.0168,115.1267,114.9369,115.1167,18870.0
2024-11-11 12:35:00,115.31,115.52,115.31,115.49,4154.0,115.1466,115.3563,115.1466,115.3264,4154.0
2024-11-11 12:40:00,115.48,115.58,115.44,115.58,5176.0,115.3164,115.4162,115.2764,115.4162,5176.0
2024-11-11 12:45:00,115.55,115.55,115.37,115.37,5943.0,115.3863,115.3863,115.2065,115.2065,5943.0
2024-11-11 12:50:00,115.4,115.42,115.37,115.39,1662.0,115.2365,115.2565,115.2065,115.2265,1662.0
2024-11-11 12:55:00,115.38,115.42,115.2,115.2,2159.0,115.2165,115.2565,115.0368,115.0368,2159.0
2024-11-11 13:00:00,115.22,115.3,115.2,115.28,4061.0,115.0567,115.1366,115.0368,115.1167,4061.0
2024-11-11 13:05:00,115.28,115.28,115.18,115.26,2123.0,115.1167,115.1167,115.0168,115.0967,2123.0
2024-11-11 13:10:00,115.19,115.19,115.12,115.12,2023.0,115.0268,115.0268,114.9569,114.9569,2023.0
2024-11-11 13:15:00,115.14,115.14,115.03,115.03,2601.0,114.9769,114.9769,114.867,114.867,2601.0
2024-11-11 13:20:00,115.03,115.03,114.85,114.9,3632.0,114.867,114.867,114.6873,114.7372,3632.0
2024-11-11 13:25:00,114.89,114.96,114.88,114.96,3278.0,114.7272,114.7971,114.7172,114.7971,3278.0
2024-11-11 13:30:00,114.94,115.02,114.93,114.96,2413.0,114.7771,114.857,114.7672,114.7971,2413.0
2024-11-11 13:35:00,114.98,115.11,114.97,115.11,1663.0,114.8171,114.9469,114.8071,114.9469,1663.0
2024-11-11 13:40:00,115.09,115.21,115.08,115.15,6025.0,114.9269,115.0468,114.9169,114.9868,6025.0
2024-11-11 13:45:00,115.17,115.19,115.1,115.11,4134.0,115.0068,115.0268,114.9369,114.9469,4134.0
2024-11-11 13:50:00,115.11,115.19,115.11,115.11,3017.0,114.9469,115.0268,114.9469,114.9469,3017.0
2024-11-11 13:55:00,115.1,115.13,115.01,115.08,4119.0,114.9369,114.9669,114.847,114.9169,4119.0
2024-11-11 14:00:00,115.06,115.12,115.03,115.06,6664.0,114.897,114.9569,114.867,114.897,6664.0
2024-11-11 14:05:00,115.07,115.11,115.03,115.04,8210.0,114.907,114.9469,114.867,114.877,8210.0
2024-11-11 14:10:00,115.01,115.01,114.86,114.86,8605.0,114.847,114.847,114.6973,114.6973,8605.0
2024-11-11 14:15:00,114.86,114.94,114.84,114.87,4491.0,114.6973,114.7771,114.6773,114.7072,4491.0
2024-11-11 14:20:00,114.88,115.06,114.88,115.06,4410.0,114.7172,114.897,114.7172,114.897,4410.0
2024-11-11 14:25:00,115.08,115.14,115.05,115.09,4362.0,114.9169,114.9769,114.887,114.9269,4362.0
2024-11-11 14:30:00,115.09,115.14,115.07,115.1,3368.0,114.9269,114.9769,114.907,114.9369,3368.0
2024-11-11 14:35:00,115.12,115.16,115.08,115.14,3071.0,114.9569,114.9968,114.9169,114.9769,3071.0
2024-11-11 14:40:00,115.12,115.17,115.12,115.12,3146.0,114.9569,115.0068,114.9569,114.9569,3146.0
2024-11-11 14:45:00,115.12,115.2,115.08,115.2,4167.0,114.9569,115.0368,114.9169,115.0368,4167.0
2024-11-11 14:50:00,115.21,115.28,115.16,115.24,7656.0,115.0468,115.1167,114.9968,115.0767,7656.0
2024-11-11 14:55:00,115.23,115.34,115.23,115.23,22034.0,115.0667,115.1766,115.0667,115.0667,22034.0
2024-11-11 15:00:00,115.24,115.34,115.2,115.25,6269.0,115.0767,115.1766,115.0368,115.0867,6269.0
2024-11-11 15:05:00,115.26,115.42,115.26,115.42,4186.0,115.0967,115.2565,115.0967,115.2565,4186.0
2024-11-11 15:10:00,115.44,115.48,115.35,115.36,5910.0,115.2764,115.3164,115.1866,115.1966,5910.0
2024-11-11 15:15:00,115.36,115.47,115.36,115.41,6526.0,115.1966,115.3064,115.1966,115.2465,6526.0
2024-11-11 15:20:00,115.4,115.41,115.35,115.35,6954.0,115.2365,115.2465,115.1866,115.1866,6954.0
2024-11-11 15:25:00,115.33,115.33,115.23,115.23,8972.0,115.1666,115.1666,115.0667,115.0667,8972.0
2024-11-11 15:30:00,115.25,115.25,115.12,115.21,7581.0,115.0867,115.0867,114.9569,115.0468,7581.0
2024-11-11 15:35:00,115.2,115.22,115.11,115.15,12672.0,115.0368,115.0567,114.9469,114.9868,12672.0
2024-11-11 15:40:00,115.17,115.19,115.09,115.15,7229.0,115.0068,115.0268,114.9269,114.9868,7229.0
2024-11-11 15:45:00,115.14,115.14,114.95,114.95,11674.0,114.9769,114.9769,114.7871,114.7871,11674.0
2024-11-11 15:50:00,114.92,114.92,114.7,114.7,23739.0,114.7572,114.7572,114.5375,114.5375,23739.0
2024-11-11 15:55:00,114.71,114.75,114.58,114.7,113524.0,114.5475,114.5874,114.4177,114.5375,113524.0
2024-11-12 09:30:00,115.0,115.47,114.87,115.03,25117.0,114.8371,115.3064,114.7072,114.867,25117.0
2024-11-12 09:35:00,114.99,115.51,114.98,115.41,10133.0,114.8271,115.3463,114.8171,115.2465,10133.0
2024-11-12 09:40:00,115.41,115.43,115.0,115.16,5013.0,115.2465,115.2665,114.8371,114.9968,5013.0
2024-11-12 09:45:00,115.14,115.2,114.89,114.89,9780.0,114.9769,115.0368,114.7272,114.7272,9780.0
2024-11-12 09:50:00,114.9,114.9,114.45,114.57,9366.0,114.7372,114.7372,114.2878,114.4077,9366.0
2024-11-12 09:55:00,114.56,114.57,114.2,114.23,9203.0,114.3977,114.4077,114.0382,114.0682,9203.0
2024-11-12 10:00:00,114.23,114.24,113.86,113.93,16694.0,114.0682,114.0781,113.6987,113.7686,16694.0
2024-11-12 10:05:00,113.91,113.98,113.81,113.82,11392.0,113.7486,113.8185,113.6487,113.6587,11392.0
2024-11-12 10:10:00,113.81,114.17,113.74,114.06,19656.0,113.6487,114.0082,113.5788,113.8984,19656.0
2024-11-12 10:15:00,114.07,114.17,113.93,114.0,4346.0,113.9084,114.0082,113.7686,113.8385,4346.0
2024-11-12 10:20:00,113.97,114.0,113.81,113.93,4255.0,113.8085,113.8385,113.6487,113.7686,4255.0
2024-11-12 10:25:00,113.99,113.99,113.79,113.8,5025.0,113.8285,113.8285,113.6288,113.6388,5025.0
2024-11-12 10:30:00,113.8,113.8,113.49,113.68,7650.0,113.6388,113.6388,113.3292,113.5189,7650.0
2024-11-12 10:35:00,113.66,113.8,113.54,113.75,10119.0,113.499,113.6388,113.3791,113.5888,10119.0
2024-11-12 10:40:00,113.75,113.8,113.47,113.47,8174.0,113.5888,113.6388,113.3092,113.3092,8174.0
2024-11-12 10:45:00,113.47,113.5,113.23,113.33,10744.0,113.3092,113.3392,113.0696,113.1694,10744.0
2024-11-12 10:50:00,113.34,113.52,113.32,113.45,7107.0,113.1794,113.3592,113.1594,113.2893,7107.0
2024-11-12 10:55:00,113.45,113.49,113.26,113.26,5598.0,113.2893,113.3292,113.0995,113.0995,5598.0
2024-11-12 11:00:00,113.24,113.28,113.13,113.22,6143.0,113.0796,113.1195,112.9697,113.0596,6143.0
2024-11-12 11:05:00,113.26,113.29,113.15,113.16,4865.0,113.0995,113.1295,112.9897,112.9997,4865.0
2024-11-12 11:10:00,113.18,113.25,113.15,113.18,4521.0,113.0196,113.0895,112.9897,113.0196,4521.0
2024-11-12 11:15:00,113.23,113.28,113.12,113.23,4581.0,113.0696,113.1195,112.9597,113.0696,4581.0
2024-11-12 11:20:00,113.28,113.28,113.05,113.15,10044.0,113.1195,113.1195,112.8898,112.9897,10044.0
2024-11-12 11:25:00,113.15,113.15,112.93,113.0,11467.0,112.9897,112.9897,112.77,112.8399,11467.0
2024-11-12 11:30:00,113.02,113.19,112.98,113.15,6866.0,112.8599,113.0296,112.8199,112.9897,6866.0
2024-11-12 11:35:00,113.18,113.19,112.8,112.86,10810.0,113.0196,113.0296,112.6402,112.7001,10810.0
2024-11-12 11:40:00,112.88,112.92,112.78,112.81,7961.0,112.7201,112.76,112.6202,112.6502,7961.0
2024-11-12 11:45:00,112.78,112.79,112.56,112.59,5468.0,112.6202,112.6302,112.4005,112.4305,5468.0
2024-11-12 11:50:00,112.62,112.79,112.61,112.76,7364.0,112.4604,112.6302,112.4504,112.6002,7364.0
2024-11-12 11:55:00,112.73,112.75,112.42,112.44,14712.0,112.5703,112.5902,112.2607,112.2807,14712.0
2024-11-12 12:00:00,112.42,112.47,112.32,112.45,7526.0,112.2607,112.3106,112.1609,112.2907,7526.0
2024-11-12 12:05:00,112.44,112.48,112.36,112.47,7935.0,112.2807,112.3206,112.2008,112.3106,7935.0
2024-11-12 12:10:00,112.45,112.49,112.35,112.43,7331.0,112.2907,112.3306,112.1908,112.2707,7331.0
2024-11-12 12:15:00,112.42,112.43,112.32,112.38,8085.0,112.2607,112.2707,112.1609,112.2208,8085.0
2024-11-12 12:20:00,112.38,112.5,112.32,112.48,10998.0,112.2208,112.3406,112.1609,112.3206,10998.0
2024-11-12 12:25:00,112.49,112.71,112.49,112.69,10314.0,112.3306,112.5503,112.3306,112.5303,10314.0
2024-11-12 12:30:00,112.68,112.74,112.58,112.74,7081.0,112.5203,112.5803,112.4205,112.5803,7081.0
2024-11-12 12:35:00,112.68,112.74,112.67,112.7,2629.0,112.5203,112.5803,112.5104,112.5403,2629.0
2024-11-12 12:40:00,112.68,112.68,112.56,112.58,6906.0,112.5203,112.5203,112.4005,112.4205,6906.0
2024-11-12 12:45:00,112.57,112.65,112.52,112.53,6027.0,112.4105,112.4904,112.3606,112.3706,6027.0
2024-11-12 12:50:00,112.52,112.56,112.47,112.54,5099.0,112.3606,112.4005,112.3106,112.3805,5099.0
2024-11-12 12:55:00,112.53,112.6,112.38,112.4,7758.0,112.3706,112.4405,112.2208,112.2407,7758.0
2024-11-12 13:00:00,112.4,112.64,112.37,112.64,3763.0,112.2407,112.4804,112.2108,112.4804,3763.0
2024-11-12 13:05:00,112.61,112.65,112.55,112.61,4958.0,112.4504,112.4904,112.3905,112.4504,4958.0
2024-11-12 13:10:00,112.62,112.83,112.61,112.79,4318.0,112.4604,112.6701,112.4504,112.6302,4318.0
2024-11-12 13:15:00,112.81,112.86,112.77,112.85,3170.0,112.6502,112.7001,112.6102,112.6901,3170.0
2024-11-12 13:20:00,112.83,112.95,112.79,112.95,4728.0,112.6701,112.79,112.6302,112.79,4728.0
2024-11-12 13:25:00,112.89,113.0,112.89,112.99,4960.0,112.7301,112.8399,112.7301,112.8299,4960.0
2024-11-12 13:30:00,112.98,113.06,112.94,113.03,13148.0,112.8199,112.8998,112.78,112.8699,13148.0
2024-11-12 13:35:00,113.06,113.06,112.94,113.0,10399.0,112.8998,112.8998,112.78,112.8399,10399.0
2024-11-12 13:40:00,113.0,113.18,112.99,113.13,13200.0,112.8399,113.0196,112.8299,112.9697,13200.0
2024-11-12 13:45:00,113.16,113.23,113.08,113.11,8243.0,112.9997,113.0696,112.9198,112.9497,8243.0
2024-11-12 13:50:00,113.11,113.17,113.1,113.13,6589.0,112.9497,113.0097,112.9398,112.9697,6589.0
2024-11-12 13:55:00,113.16,113.3,113.12,113.18,14038.0,112.9997,113.1395,112.9597,113.0196,14038.0
2024-11-12 14:00:00,113.17,113.21,113.14,113.18,6247.0,113.0097,113.0496,112.9797,113.0196,6247.0
2024-11-12 14:05:00,113.14,113.18,113.12,113.14,9159.0,112.9797,113.0196,112.9597,112.9797,9159.0
2024-11-12 14:10:00,113.15,113.19,113.11,113.14,7440.0,112.9897,113.0296,112.9497,112.9797,7440.0
2024-11-12 14:15:00,113.15,113.26,113.14,113.25,6370.0,112.9897,113.0995,112.9797,113.0895,6370.0
2024-11-12 14:20:00,113.25,113.32,113.21,113.3,8368.0,113.0895,113.1594,113.0496,113.1395,8368.0
2024-11-12 14:25:00,113.3,113.32,113.2,113.23,10313.0,113.1395,113.1594,113.0396,113.0696,10313.0
2024-11-12 14:30:00,113.23,113.34,113.2,113.28,12043.0,113.0696,113.1794,113.0396,113.1195,12043.0
2024-11-12 14:35:00,113.31,113.41,113.29,113.37,14671.0,113.1495,113.2493,113.1295,113.2094,14671.0
2024-11-12 14:40:00,113.39,113.43,113.37,113.39,8012.0,113.2293,113.2693,113.2094,113.2293,8012.0
2024-11-12 14:45:00,113.4,113.4,113.32,113.35,11512.0,113.2393,113.2393,113.1594,113.1894,11512.0
2024-11-12 14:50:00,113.34,113.68,113.33,113.62,12385.0,113.1794,113.5189,113.1694,113.459,12385.0
2024-11-12 14:55:00,113.62,113.77,113.62,113.68,5557.0,113.459,113.6088,113.459,113.5189,5557.0
2024-11-12 15:00:00,113.63,113.66,113.52,113.57,5841.0,113.469,113.499,113.3592,113.4091,5841.0
2024-11-12 15:05:00,113.59,113.64,113.58,113.58,4803.0,113.4291,113.479,113.4191,113.4191,4803.0
2024-11-12 15:10:00,113.58,113.71,113.54,113.71,17503.0,113.4191,113.5489,113.3791,113.5489,17503.0
2024-11-12 15:15:00,113.71,113.71,113.45,113.53,6395.0,113.5489,113.5489,113.2893,113.3691,6395.0
2024-11-12 15:20:00,113.54,113.58,113.5,113.58,5381.0,113.3791,113.4191,113.3392,113.4191,5381.0
2024-11-12 15:25:00,113.59,113.68,113.58,113.65,10373.0,113.4291,113.5189,113.4191,113.489,10373.0
2024-11-12 15:30:00,113.65,113.73,113.58,113.59,15259.0,113.489,113.5689,113.4191,113.4291,15259.0
2024-11-12 15:35:00,113.59,113.79,113.58,113.72,9941.0,113.4291,113.6288,113.4191,113.5589,9941.0
2024-11-12 15:40:00,113.72,113.74,113.63,113.66,15989.0,113.5589,113.5788,113.469,113.499,15989.0
2024-11-12 15:45:00,113.67,113.68,113.54,113.56,13009.0,113.5089,113.5189,113.3791,113.3991,13009.0
2024-11-12 15:50:00,113.56,113.65,113.48,113.49,29917.0,113.3991,113.489,113.3192,113.3292,29917.0
2024-11-12 15:55:00,113.5,113.71,113.44,113.61,119803.0,113.3392,113.5489,113.2793,113.449,119803.0
2024-11-13 09:30:00,114.72,114.72,114.16,114.6,30208.0,114.5575,114.5575,113.9983,114.4376,30208.0
2024-11-13 09:35:00,114.59,115.39,114.5,115.36,11548.0,114.4276,115.2265,114.3378,115.1966,11548.0
2024-11-13 09:40:00,115.39,115.39,114.95,115.27,16384.0,115.2265,115.2265,114.7871,115.1067,16384.0
2024-11-13 09:45:00,115.24,115.29,114.94,115.14,8363.0,115.0767,115.1267,114.7771,114.9769,8363.0
2024-11-13 09:50:00,115.14,115.21,115.0,115.07,17560.0,114.9769,115.0468,114.8371,114.907,17560.0
2024-11-13 09:55:00,115.07,115.74,115.07,115.73,32881.0,114.907,115.576,114.907,115.566,32881.0
2024-11-13 10:00:00,115.67,115.88,115.4,115.82,27717.0,115.5061,115.7158,115.2365,115.6559,27717.0
2024-11-13 10:05:00,115.85,116.15,115.57,115.96,33614.0,115.6859,115.9854,115.4063,115.7957,33614.0
2024-11-13 10:10:00,115.96,116.21,115.9,116.02,10446.0,115.7957,116.0453,115.7358,115.8556,10446.0
2024-11-13 10:15:00,116.0,116.1,115.7,115.82,25911.0,115.8356,115.9355,115.5361,115.6559,25911.0
2024-11-13 10:20:00,115.89,116.09,115.83,116.09,5722.0,115.7258,115.9255,115.6659,115.9255,5722.0
2024-11-13 10:25:00,116.17,116.2,115.95,116.1,11201.0,116.0054,116.0354,115.7857,115.9355,11201.0
2024-11-13 10:30:00,116.11,116.2,115.93,115.96,18716.0,115.9455,116.0354,115.7657,115.7957,18716.0
2024-11-13 10:35:00,115.96,116.09,115.88,116.04,18567.0,115.7957,115.9255,115.7158,115.8756,18567.0
2024-11-13 10:40:00,116.05,116.06,115.91,115.98,29108.0,115.8856,115.8956,115.7458,115.8157,29108.0
2024-11-13 10:45:00,115.98,116.37,115.95,116.33,13731.0,115.8157,116.2051,115.7857,116.1652,13731.0
2024-11-13 10:50:00,116.3,116.45,116.24,116.35,8495.0,116.1352,116.285,116.0753,116.1851,8495.0
2024-11-13 10:55:00,116.36,116.45,116.25,116.25,9632.0,116.1951,116.285,116.0853,116.0853,9632.0
2024-11-13 11:00:00,116.29,116.34,116.09,116.14,6231.0,116.1252,116.1752,115.9255,115.9754,6231.0
2024-11-13 11:05:00,116.1,116.27,116.07,116.27,7644.0,115.9355,116.1053,115.9055,116.1053,7644.0
2024-11-13 11:10:00,116.25,116.46,116.17,116.34,10669.0,116.0853,116.295,116.0054,116.1752,10669.0
2024-11-13 11:15:00,116.38,116.38,116.18,116.2,4135.0,116.2151,116.2151,116.0154,116.0354,4135.0
2024-11-13 11:20:00,116.22,116.23,116.07,116.2,6780.0,116.0553,116.0653,115.9055,116.0354,6780.0
2024-11-13 11:25:00,116.17,116.32,116.14,116.25,9568.0,116.0054,116.1552,115.9754,116.0853,9568.0
2024-11-13 11:30:00,116.24,116.27,116.14,116.22,14725.0,116.0753,116.1053,115.9754,116.0553,14725.0
2024-11-13 11:35:00,116.25,116.29,115.97,115.99,9876.0,116.0853,116.1252,115.8057,115.8257,9876.0
2024-11-13 11:40:00,115.93,115.96,115.87,115.89,3693.0,115.7657,115.7957,115.7058,115.7258,3693.0
2024-11-13 11:45:00,115.92,116.01,115.88,115.9,39617.0,115.7558,115.8456,115.7158,115.7358,39617.0
2024-11-13 11:50:00,115.9,115.98,115.86,115.98,4599.0,115.7358,115.8157,115.6958,115.8157,4599.0
2024-11-13 11:55:00,115.94,115.94,115.83,115.92,4554.0,115.7757,115.7757,115.6659,115.7558,4554.0
2024-11-13 12:00:00,115.89,115.89,115.69,115.8,5781.0,115.7258,115.7258,115.5261,115.6359,5781.0
2024-11-13 12:05:00,115.79,115.93,115.75,115.81,6034.0,115.6259,115.7657,115.586,115.6459,6034.0
2024-11-13 12:10:00,115.84,116.0,115.81,115.99,9974.0,115.6759,115.8356,115.6459,115.8257,9974.0
2024-11-13 12:15:00,116.01,116.25,115.95,116.09,18159.0,115.8456,116.0853,115.7857,115.9255,18159.0
2024-11-13 12:20:00,116.11,116.11,116.01,116.08,5102.0,115.9455,115.9455,115.8456,115.9155,5102.0
2024-11-13 12:25:00,116.08,116.19,116.05,116.05,3228.0,115.9155,116.0254,115.8856,115.8856,3228.0
2024-11-13 12:30:00,116.09,116.26,116.04,116.24,6025.0,115.9255,116.0953,115.8756,116.0753,6025.0
2024-11-13 12:35:00,116.28,116.35,116.24,116.24,10018.0,116.1152,116.1851,116.0753,116.0753,10018.0
2024-11-13 12:40:00,116.24,116.31,116.19,116.31,5377.0,116.0753,116.1452,116.0254,116.1452,5377.0
2024-11-13 12:45:00,116.31,116.49,116.31,116.46,19675.0,116.1452,116.325,116.1452,116.295,19675.0
2024-11-13 12:50:00,116.45,116.59,116.44,116.51,11555.0,116.285,116.4248,116.275,116.3449,11555.0
2024-11-13 12:55:00,116.54,116.55,116.37,116.41,11440.0,116.3749,116.3849,116.2051,116.2451,11440.0
2024-11-13 13:00:00,116.41,116.59,116.4,116.47,9752.0,116.2451,116.4248,116.2351,116.305,9752.0
2024-11-13 13:05:00,116.46,116.5,116.26,116.32,12829.0,116.295,116.3349,116.0953,116.1552,12829.0
2024-11-13 13:10:00,116.31,116.35,116.09,116.09,10895.0,116.1452,116.1851,115.9255,115.9255,10895.0
2024-11-13 13:15:00,116.11,116.19,116.02,116.19,8253.0,115.9455,116.0254,115.8556,116.0254,8253.0
2024-11-13 13:20:00,116.2,116.24,116.12,116.18,7747.0,116.0354,116.0753,115.9555,116.0154,7747.0
2024-11-13 13:25:00,116.17,116.2,116.09,116.11,7522.0,116.0054,116.0354,115.9255,115.9455,7522.0
2024-11-13 13:30:00,116.14,116.21,116.13,116.15,4569.0,115.9754,116.0453,115.9655,115.9854,4569.0
2024-11-13 13:35:00,116.17,116.17,116.05,116.06,7115.0,116.0054,116.0054,115.8856,115.8956,7115.0
2024-11-13 13:40:00,116.06,116.13,116.04,116.12,6353.0,115.8956,115.9655,115.8756,115.9555,6353.0
2024-11-13 13:45:00,116.1,116.16,116.07,116.12,9245.0,115.9355,115.9954,115.9055,115.9555,9245.0
2024-11-13 13:50:00,116.12,116.45,116.12,116.25,19013.0,115.9555,116.285,115.9555,116.0853,19013.0
2024-11-13 13:55:00,116.26,116.4,116.23,116.25,17594.0,116.0953,116.2351,116.0653,116.0853,17594.0
2024-11-13 14:00:00,116.26,116.38,116.26,116.36,19953.0,116.0953,116.2151,116.0953,116.1951,19953.0
2024-11-13 14:05:00,116.35,116.35,116.13,116.16,10994.0,116.1851,116.1851,115.9655,115.9954,10994.0
2024-11-13 14:10:00,116.16,116.17,116.0,116.04,11085.0,115.9954,116.0054,115.8356,115.8756,11085.0
2024-11-13 14:15:00,116.03,116.1,115.87,115.87,9009.0,115.8656,115.9355,115.7058,115.7058,9009.0
2024-11-13 14:20:00,115.84,115.9,115.8,115.81,9665.0,115.6759,115.7358,115.6359,115.6459,9665.0
2024-11-13 14:25:00,115.82,115.82,115.66,115.71,7596.0,115.6559,115.6559,115.4961,115.5461,7596.0
2024-11-13 14:30:00,115.72,115.77,115.65,115.68,8019.0,115.556,115.606,115.4861,115.5161,8019.0
2024-11-13 14:35:00,115.66,115.67,115.49,115.49,18197.0,115.4961,115.5061,115.3264,115.3264,18197.0
2024-11-13 14:40:00,115.51,115.56,115.37,115.5,12195.0,115.3463,115.3963,115.2065,115.3364,12195.0
2024-11-13 14:45:00,115.48,115.6,115.45,115.46,12239.0,115.3164,115.4362,115.2864,115.2964,12239.0
2024-11-13 14:50:00,115.46,115.74,115.45,115.7,25207.0,115.2964,115.576,115.2864,115.5361,25207.0
2024-11-13 14:55:00,115.71,115.72,115.63,115.67,11561.0,115.5461,115.556,115.4662,115.5061,11561.0
2024-11-13 15:00:00,115.67,115.68,115.57,115.61,13895.0,115.5061,115.5161,115.4063,115.4462,13895.0
2024-11-13 15:05:00,115.62,115.82,115.55,115.81,10656.0,115.4562,115.6559,115.3863,115.6459,10656.0
2024-11-13 15:10:00,115.83,115.98,115.79,115.98,16249.0,115.6659,115.8157,115.6259,115.8157,16249.0
2024-11-13 15:15:00,115.99,116.02,115.91,115.96,8576.0,115.8257,115.8556,115.7458,115.7957,8576.0
2024-11-13 15:20:00,115.99,116.07,115.92,115.98,12107.0,115.8257,115.9055,115.7558,115.8157,12107.0
2024-11-13 15:25:00,115.97,115.99,115.92,115.93,8413.0,115.8057,115.8257,115.7558,115.7657,8413.0
2024-11-13 15:30:00,115.92,115.93,115.75,115.92,14337.0,115.7558,115.7657,115.586,115.7558,14337.0
2024-11-13 15:35:00,115.93,116.06,115.91,115.98,11554.0,115.7657,115.8956,115.7458,115.8157,11554.0
2024-11-13 15:40:00,115.98,116.06,115.95,115.97,14349.0,115.8157,115.8956,115.7857,115.8057,14349.0
2024-11-13 15:45:00,115.99,116.03,115.85,115.87,65387.0,115.8257,115.8656,115.6859,115.7058,65387.0
2024-11-13 15:50:00,115.85,115.87,115.65,115.65,45379.0,115.6859,115.7058,115.4861,115.4861,45379.0
2024-11-13 15:55:00,115.63,115.88,115.52,115.8,178227.0,115.4662,115.7158,115.3563,115.6359,178227.0
2024-11-14 09:30:00,115.77,116.38,115.77,116.31,34825.0,115.606,116.2151,115.606,116.1452,34825.0
2024-11-14 09:35:00,116.17,116.57,116.07,116.1,34124.0,116.0054,116.4048,115.9055,115.9355,34124.0
2024-11-14 09:40:00,116.17,116.26,115.82,116.26,45606.0,116.0054,116.0953,115.6559,116.0953,45606.0
2024-11-14 09:45:00,116.19,116.46,115.81,115.81,33196.0,116.0254,116.295,115.6459,115.6459,33196.0
2024-11-14 09:50:00,115.88,116.01,115.55,115.97,32168.0,115.7158,115.8456,115.3863,115.8057,32168.0
2024-11-14 09:55:00,116.04,116.42,115.94,116.17,80725.0,115.8756,116.255,115.7757,116.0054,80725.0
2024-11-14 10:00:00,116.22,116.52,115.92,116.33,22630.0,116.0553,116.3549,115.7558,116.1652,22630.0
2024-11-14 10:05:00,116.4,116.68,116.21,116.45,18470.0,116.2351,116.5147,116.0453,116.285,18470.0
2024-11-14 10:10:00,116.48,116.74,116.45,116.49,15055.0,116.315,116.5746,116.285,116.325,15055.0
2024-11-14 10:15:00,116.49,116.56,116.24,116.27,26966.0,116.325,116.3949,116.0753,116.1053,26966.0
2024-11-14 10:20:00,116.29,116.42,116.16,116.3,17142.0,116.1252,116.255,115.9954,116.1352,17142.0
2024-11-14 10:25:00,116.32,116.64,116.31,116.57,15154.0,116.1552,116.4747,116.1452,116.4048,15154.0
2024-11-14 10:30:00,116.53,116.57,116.22,116.23,17646.0,116.3649,116.4048,116.0553,116.0653,17646.0
2024-11-14 10:35:00,116.23,116.33,116.23,116.32,8401.0,116.0653,116.1652,116.0653,116.1552,8401.0
2024-11-14 10:40:00,116.3,116.32,115.94,116.05,9769.0,116.1352,116.1552,115.7757,115.8856,9769.0
2024-11-14 10:45:00,116.05,116.05,115.78,115.82,18188.0,115.8856,115.8856,115.616,115.6559,18188.0
2024-11-14 10:50:00,115.81,115.83,115.53,115.55,16699.0,115.6459,115.6659,115.3663,115.3863,16699.0
2024-11-14 10:55:00,115.56,115.88,115.51,115.71,29068.0,115.3963,115.7158,115.3463,115.5461,29068.0
2024-11-14 11:00:00,115.71,115.81,115.43,115.53,12681.0,115.5461,115.6459,115.2665,115.3663,12681.0
2024-11-14 11:05:00,115.48,115.54,115.27,115.31,8928.0,115.3164,115.3763,115.1067,115.1466,8928.0
2024-11-14 11:10:00,115.31,115.66,115.31,115.66,8025.0,115.1466,115.4961,115.1466,115.4961,8025.0
2024-11-14 11:15:00,115.66,115.67,115.41,115.44,10327.0,115.4961,115.5061,115.2465,115.2764,10327.0
2024-11-14 11:20:00,115.48,115.69,115.44,115.69,10750.0,115.3164,115.5261,115.2764,115.5261,10750.0
2024-11-14 11:25:00,115.68,115.68,115.48,115.55,12491.0,115.5161,115.5161,115.3164,115.3863,12491.0
2024-11-14 11:30:00,115.55,115.66,115.47,115.63,9852.0,115.3863,115.4961,115.3064,115.4662,9852.0
2024-11-14 11:35:00,115.59,115.67,115.51,115.65,12001.0,115.4262,115.5061,115.3463,115.4861,12001.0
2024-11-14 11:40:00,115.64,115.68,115.35,115.37,27284.0,115.4762,115.5161,115.1866,115.2065,27284.0
2024-11-14 11:45:00,115.36,115.39,115.19,115.28,14401.0,115.1966,115.2265,115.0268,115.1167,14401.0
2024-11-14 11:50:00,115.28,115.31,115.13,115.19,26309.0,115.1167,115.1466,114.9669,115.0268,26309.0
2024-11-14 11:55:00,115.19,115.31,115.06,115.21,9801.0,115.0268,115.1466,114.897,115.0468,9801.0
2024-11-14 12:00:00,115.19,115.19,114.84,114.85,15538.0,115.0268,115.0268,114.6773,114.6873,15538.0
2024-11-14 12:05:00,114.84,115.16,114.83,115.1,12425.0,114.6773,114.9968,114.6673,114.9369,12425.0
2024-11-14 12:10:00,115.08,115.08,114.86,114.87,26323.0,114.9169,114.9169,114.6973,114.7072,26323.0
2024-11-14 12:15:00,114.88,114.88,114.56,114.56,24390.0,114.7172,114.7172,114.3977,114.3977,24390.0
2024-11-14 12:20:00,114.61,114.98,114.61,114.98,44737.0,114.4476,114.8171,114.4476,114.8171,44737.0
2024-11-14 12:25:00,114.98,114.98,114.11,114.23,51425.0,114.8171,114.8171,113.9483,114.0682,51425.0
2024-11-14 12:30:00,114.21,114.43,114.19,114.43,11301.0,114.0482,114.2679,114.0282,114.2679,11301.0
2024-11-14 12:35:00,114.4,114.56,114.38,114.45,34080.0,114.2379,114.3977,114.2179,114.2878,34080.0
2024-11-14 12:40:00,114.45,114.47,114.11,114.23,20611.0,114.2878,114.3078,113.9483,114.0682,20611.0
2024-11-14 12:45:00,114.26,114.26,113.72,113.79,37886.0,114.0981,114.0981,113.5589,113.6288,37886.0
2024-11-14 12:50:00,113.83,114.06,113.74,113.98,22549.0,113.6687,113.8984,113.5788,113.8185,22549.0
2024-11-14 12:55:00,113.98,114.09,113.88,114.06,19711.0,113.8185,113.9284,113.7186,113.8984,19711.0
2024-11-14 13:00:00,114.06,114.23,113.95,114.17,8772.0,113.8984,114.0682,113.7885,114.0082,8772.0
2024-11-14 13:05:00,114.17,114.37,114.12,114.37,12585.0,114.0082,114.208,113.9583,114.208,12585.0
2024-11-14 13:10:00,114.35,114.5,114.31,114.31,18435.0,114.188,114.3378,114.148,114.148,18435.0
2024-11-14 13:15:00,114.31,114.34,114.13,114.24,5266.0,114.148,114.178,113.9683,114.0781,5266.0
2024-11-14 13:20:00,114.28,114.31,114.15,114.18,5491.0,114.1181,114.148,113.9883,114.0182,5491.0
2024-11-14 13:25:00,114.19,114.22,114.0,114.0,8668.0,114.0282,114.0582,113.8385,113.8385,8668.0
2024-11-14 13:30:00,114.0,114.0,113.88,113.96,10534.0,113.8385,113.8385,113.7186,113.7985,10534.0
2024-11-14 13:35:00,113.9,113.98,113.85,113.95,7324.0,113.7386,113.8185,113.6887,113.7885,7324.0
2024-11-14 13:40:00,113.95,113.99,113.7,113.89,22232.0,113.7885,113.8285,113.5389,113.7286,22232.0
2024-11-14 13:45:00,113.89,113.9,113.83,113.88,7364.0,113.7286,113.7386,113.6687,113.7186,7364.0
2024-11-14 13:50:00,113.85,113.85,113.72,113.8,9112.0,113.6887,113.6887,113.5589,113.6388,9112.0
2024-11-14 13:55:00,113.8,113.83,113.7,113.76,13787.0,113.6388,113.6687,113.5389,113.5988,13787.0
2024-11-14 14:00:00,113.76,114.0,113.74,113.92,12271.0,113.5988,113.8385,113.5788,113.7586,12271.0
2024-11-14 14:05:00,113.93,113.97,113.74,113.74,7418.0,113.7686,113.8085,113.5788,113.5788,7418.0
2024-11-14 14:10:00,113.76,113.83,113.74,113.75,9071.0,113.5988,113.6687,113.5788,113.5888,9071.0
2024-11-14 14:15:00,113.77,113.77,113.64,113.69,5441.0,113.6088,113.6088,113.479,113.5289,5441.0
2024-11-14 14:20:00,113.69,113.73,113.49,113.5,6795.0,113.5289,113.5689,113.3292,113.3392,6795.0
2024-11-14 14:25:00,113.5,113.68,113.49,113.67,8951.0,113.3392,113.5189,113.3292,113.5089,8951.0
2024-11-14 14:30:00,113.65,113.66,113.18,113.2,25696.0,113.489,113.499,113.0196,113.0396,25696.0
2024-11-14 14:35:00,113.2,113.27,113.02,113.08,10797.0,113.0396,113.1095,112.8599,112.9198,10797.0
2024-11-14 14:40:00,113.18,113.23,113.1,113.18,14731.0,113.0196,113.0696,112.9398,113.0196,14731.0
2024-11-14 14:45:00,113.23,113.25,113.11,113.16,6856.0,113.0696,113.0895,112.9497,112.9997,6856.0
2024-11-14 14:50:00,113.21,113.31,113.19,113.28,19883.0,113.0496,113.1495,113.0296,113.1195,19883.0
2024-11-14 14:55:00,113.3,113.36,113.19,113.29,11343.0,113.1395,113.1994,113.0296,113.1295,11343.0
2024-11-14 15:00:00,113.28,113.29,112.64,112.75,19309.0,113.1195,113.1295,112.4804,112.5902,19309.0
2024-11-14 15:05:00,112.78,112.84,112.51,112.55,10427.0,112.6202,112.6801,112.3506,112.3905,10427.0
2024-11-14 15:10:00,112.55,112.69,112.44,112.65,17201.0,112.3905,112.5303,112.2807,112.4904,17201.0
2024-11-14 15:15:00,112.65,112.87,112.64,112.83,12909.0,112.4904,112.7101,112.4804,112.6701,12909.0
2024-11-14 15:20:00,112.79,112.94,112.71,112.86,12589.0,112.6302,112.78,112.5503,112.7001,12589.0
2024-11-14 15:25:00,112.89,113.06,112.85,113.01,15386.0,112.7301,112.8998,112.6901,112.8499,15386.0
2024-11-14 15:30:00,113.03,113.13,112.98,113.01,27110.0,112.8699,112.9697,112.8199,112.8499,27110.0
2024-11-14 15:35:00,113.02,113.14,112.95,113.02,18815.0,112.8599,112.9797,112.79,112.8599,18815.0
2024-11-14 15:40:00,113.02,113.14,112.93,113.06,23713.0,112.8599,112.9797,112.77,112.8998,23713.0
2024-11-14 15:45:00,113.11,113.11,112.77,112.82,20641.0,112.9497,112.9497,112.6102,112.6602,20641.0
2024-11-14 15:50:00,112.82,113.05,112.76,113.01,37515.0,112.6602,112.8898,112.6002,112.8499,37515.0
2024-11-14 15:55:00,113.0,113.29,112.93,113.22,150415.0,112.8399,113.1295,112.77,113.0596,150415.0
2024-11-15 09:30:00,112.3,112.99,112.04,112.23,125636.0,112.1409,112.8299,111.8813,112.071,125636.0
2024-11-15 09:35:00,112.12,112.87,112.11,112.73,9690.0,111.9611,112.7101,111.9512,112.5703,9690.0
2024-11-15 09:40:00,112.88,113.08,112.35,112.76,28198.0,112.7201,112.9198,112.1908,112.6002,28198.0
2024-11-15 09:45:00,112.76,112.81,112.36,112.65,19180.0,112.6002,112.6502,112.2008,112.4904,19180.0
2024-11-15 09:50:00,112.65,112.65,112.1,112.34,8967.0,112.4904,112.4904,111.9412,112.1808,8967.0
2024-11-15 09:55:00,112.25,112.25,111.8,111.96,13415.0,112.091,112.091,111.6416,111.8014,13415.0
2024-11-15 10:00:00,111.9,112.12,111.63,112.02,11652.0,111.7415,111.9611,111.4718,111.8613,11652.0
2024-11-15 10:05:00,112.07,112.07,111.72,111.81,17386.0,111.9112,111.9112,111.5617,111.6516,17386.0
2024-11-15 10:10:00,111.85,112.09,111.71,112.08,11278.0,111.6915,111.9312,111.5517,111.9212,11278.0
2024-11-15 10:15:00,112.04,112.3,112.04,112.28,7893.0,111.8813,112.1409,111.8813,112.1209,7893.0
2024-11-15 10:20:00,112.27,112.27,111.68,111.85,10030.0,112.1109,112.1109,111.5218,111.6915,10030.0
2024-11-15 10:25:00,111.84,111.91,111.67,111.83,10414.0,111.6815,111.7514,111.5118,111.6716,10414.0
2024-11-15 10:30:00,111.76,111.8,111.47,111.59,14067.0,111.6017,111.6416,111.3121,111.4319,14067.0
2024-11-15 10:35:00,111.64,111.67,111.14,111.47,16247.0,111.4818,111.5118,110.9825,111.3121,16247.0
2024-11-15 10:40:00,111.42,111.48,111.15,111.42,9755.0,111.2621,111.322,110.9925,111.2621,9755.0
2024-11-15 10:45:00,111.43,111.6,111.42,111.47,7015.0,111.2721,111.4419,111.2621,111.3121,7015.0
2024-11-15 10:50:00,111.49,111.66,111.45,111.65,15464.0,111.332,111.5018,111.2921,111.4918,15464.0
2024-11-15 10:55:00,111.75,111.83,111.69,111.69,7277.0,111.5917,111.6716,111.5318,111.5318,7277.0
2024-11-15 11:00:00,111.68,111.76,111.52,111.76,5922.0,111.5218,111.6017,111.362,111.6017,5922.0
2024-11-15 11:05:00,111.8,111.87,111.62,111.8,7177.0,111.6416,111.7115,111.4619,111.6416,7177.0
2024-11-15 11:10:00,111.85,112.01,111.79,111.79,7553.0,111.6915,111.8513,111.6316,111.6316,7553.0
2024-11-15 11:15:00,111.74,112.01,111.74,111.95,6480.0,111.5817,111.8513,111.5817,111.7914,6480.0
2024-11-15 11:20:00,111.91,112.06,111.89,112.06,6904.0,111.7514,111.9012,111.7315,111.9012,6904.0
2024-11-15 11:25:00,112.06,112.27,112.06,112.27,15419.0,111.9012,112.1109,111.9012,112.1109,15419.0
2024-11-15 11:30:00,112.17,112.24,112.03,112.07,4771.0,112.0111,112.081,111.8713,111.9112,4771.0
2024-11-15 11:35:00,112.06,112.09,111.97,112.08,5604.0,111.9012,111.9312,111.8114,111.9212,5604.0
2024-11-15 11:40:00,112.04,112.1,112.01,112.08,5091.0,111.8813,111.9412,111.8513,111.9212,5091.0
2024-11-15 11:45:00,112.11,112.32,112.01,112.08,8493.0,111.9512,112.1609,111.8513,111.9212,8493.0
2024-11-15 11:50:00,112.05,112.16,112.05,112.13,5130.0,111.8912,112.0011,111.8912,111.9711,5130.0
2024-11-15 11:55:00,112.09,112.1,112.02,112.07,7895.0,111.9312,111.9412,111.8613,111.9112,7895.0
2024-11-15 12:00:00,112.1,112.15,111.78,111.79,7409.0,111.9412,111.9911,111.6216,111.6316,7409.0
2024-11-15 12:05:00,111.82,111.85,111.62,111.73,10088.0,111.6616,111.6915,111.4619,111.5717,10088.0
2024-11-15 12:10:00,111.7,111.8,111.64,111.8,7256.0,111.5417,111.6416,111.4818,111.6416,7256.0
2024-11-15 12:15:00,111.8,111.89,111.77,111.89,5572.0,111.6416,111.7315,111.6116,111.7315,5572.0
2024-11-15 12:20:00,111.87,112.03,111.84,111.89,5351.0,111.7115,111.8713,111.6815,111.7315,5351.0
2024-11-15 12:25:00,111.9,111.9,111.68,111.7,16374.0,111.7415,111.7415,111.5218,111.5417,16374.0
2024-11-15 12:30:00,111.7,111.8,111.59,111.77,42044.0,111.5417,111.6416,111.4319,111.6116,42044.0
2024-11-15 12:35:00,111.77,111.81,111.71,111.75,5917.0,111.6116,111.6516,111.5517,111.5917,5917.0
2024-11-15 12:40:00,111.69,111.96,111.69,111.92,5519.0,111.5318,111.8014,111.5318,111.7614,5519.0
2024-11-15 12:45:00,111.98,111.99,111.9,111.93,4093.0,111.8213,111.8313,111.7415,111.7714,4093.0
2024-11-15 12:50:00,111.95,112.03,111.85,111.94,3665.0,111.7914,111.8713,111.6915,111.7814,3665.0
2024-11-15 12:55:00,112.0,112.1,111.92,112.1,2956.0,111.8413,111.9412,111.7614,111.9412,2956.0
2024-11-15 13:00:00,112.09,112.12,111.92,111.98,9517.0,111.9312,111.9611,111.7614,111.8213,9517.0
2024-11-15 13:05:00,111.98,112.08,111.9,112.08,7308.0,111.8213,111.9212,111.7415,111.9212,7308.0
2024-11-15 13:10:00,112.07,112.14,112.04,112.1,6864.0,111.9112,111.9811,111.8813,111.9412,6864.0
2024-11-15 13:15:00,112.1,112.31,112.1,112.28,11164.0,111.9412,112.1509,111.9412,112.1209,11164.0
2024-11-15 13:20:00,112.3,112.46,112.29,112.38,4872.0,112.1409,112.3007,112.1309,112.2208,4872.0
2024-11-15 13:25:00,112.34,112.47,112.34,112.47,2224.0,112.1808,112.3106,112.1808,112.3106,2224.0
2024-11-15 13:30:00,112.44,112.47,112.26,112.33,12370.0,112.2807,112.3106,112.1009,112.1708,12370.0
2024-11-15 13:35:00,112.33,112.47,112.32,112.47,5084.0,112.1708,112.3106,112.1609,112.3106,5084.0
2024-11-15 13:40:00,112.47,112.47,112.22,112.38,5094.0,112.3106,112.3106,112.061,112.2208,5094.0
2024-11-15 13:45:00,112.37,112.43,112.27,112.32,4541.0,112.2108,112.2707,112.1109,112.1609,4541.0
2024-11-15 13:50:00,112.31,112.4,112.24,112.24,5434.0,112.1509,112.2407,112.081,112.081,5434.0
2024-11-15 13:55:00,112.3,112.35,112.2,112.31,5262.0,112.1409,112.1908,112.041,112.1509,5262.0
2024-11-15 14:00:00,112.3,112.3,112.15,112.23,6371.0,112.1409,112.1409,111.9911,112.071,6371.0
2024-11-15 14:05:00,112.19,112.47,112.19,112.46,8443.0,112.031,112.3106,112.031,112.3007,8443.0
2024-11-15 14:10:00,112.46,112.49,112.33,112.36,6618.0,112.3007,112.3306,112.1708,112.2008,6618.0
2024-11-15 14:15:00,112.37,112.37,112.13,112.17,4089.0,112.2108,112.2108,111.9711,112.0111,4089.0
2024-11-15 14:20:00,112.15,112.21,112.08,112.15,3271.0,111.9911,112.051,111.9212,111.9911,3271.0
2024-11-15 14:25:00,112.15,112.24,112.11,112.23,5305.0,111.9911,112.081,111.9512,112.071,5305.0
2024-11-15 14:30:00,112.23,112.26,112.18,112.26,3312.0,112.071,112.1009,112.0211,112.1009,3312.0
2024-11-15 14:35:00,112.24,112.41,112.24,112.41,6980.0,112.081,112.2507,112.081,112.2507,6980.0
2024-11-15 14:40:00,112.44,112.56,112.38,112.55,10957.0,112.2807,112.4005,112.2208,112.3905,10957.0
2024-11-15 14:45:00,112.5,112.6,112.45,112.57,5493.0,112.3406,112.4405,112.2907,112.4105,5493.0
2024-11-15 14:50:00,112.58,112.61,112.36,112.36,4518.0,112.4205,112.4504,112.2008,112.2008,4518.0
2024-11-15 14:55:00,112.38,112.53,112.37,112.5,3977.0,112.2208,112.3706,112.2108,112.3406,3977.0
2024-11-15 15:00:00,112.51,112.58,111.92,112.08,47757.0,112.3506,112.4205,111.7614,111.9212,47757.0
2024-11-15 15:05:00,112.09,112.25,112.06,112.15,8012.0,111.9312,112.091,111.9012,111.9911,8012.0
2024-11-15 15:10:00,112.13,112.27,112.13,112.25,5820.0,111.9711,112.1109,111.9711,112.091,5820.0
2024-11-15 15:15:00,112.25,112.33,112.19,112.3,6939.0,112.091,112.1708,112.031,112.1409,6939.0
2024-11-15 15:20:00,112.3,112.41,112.19,112.2,6692.0,112.1409,112.2507,112.031,112.041,6692.0
2024-11-15 15:25:00,112.2,112.31,112.17,112.27,11307.0,112.041,112.1509,112.0111,112.1109,11307.0
2024-11-15 15:30:00,112.29,112.38,112.12,112.12,10833.0,112.1309,112.2208,111.9611,111.9611,10833.0
2024-11-15 15:35:00,112.11,112.17,112.04,112.08,7755.0,111.9512,112.0111,111.8813,111.9212,7755.0
2024-11-15 15:40:00,112.08,112.1,111.93,111.94,12571.0,111.9212,111.9412,111.7714,111.7814,12571.0
2024-11-15 15:45:00,111.94,112.06,111.92,111.93,25892.0,111.7814,111.9012,111.7614,111.7714,25892.0
2024-11-15 15:50:00,111.94,112.23,111.93,112.22,31081.0,111.7814,112.071,111.7714,112.061,31081.0
2024-11-15 15:55:00,112.2,112.26,111.97,112.02,127739.0,112.041,112.1009,111.8114,111.8613,127739.0
2024-11-18 09:30:00,112.04,112.52,111.89,112.32,30335.0,111.8813,112.3606,111.7315,112.1609,30335.0
2024-11-18 09:35:00,112.23,112.37,112.01,112.01,4854.0,112.071,112.2108,111.8513,111.8513,4854.0
2024-11-18 09:40:00,112.01,112.29,111.73,112.03,3873.0,111.8513,112.1309,111.5717,111.8713,3873.0
2024-11-18 09:45:00,112.03,112.03,111.79,112.01,4755.0,111.8713,111.8713,111.6316,111.8513,4755.0
2024-11-18 09:50:00,111.91,112.03,111.77,111.94,3588.0,111.7514,111.8713,111.6116,111.7814,3588.0
2024-11-18 09:55:00,111.9,112.05,111.87,111.98,4449.0,111.7415,111.8912,111.7115,111.8213,4449.0
2024-11-18 10:00:00,111.95,112.14,111.84,112.14,13151.0,111.7914,111.9811,111.6815,111.9811,13151.0
2024-11-18 10:05:00,112.05,112.19,112.01,112.19,3546.0,111.8912,112.031,111.8513,112.031,3546.0
2024-11-18 10:10:00,112.17,112.27,112.04,112.2,5942.0,112.0111,112.1109,111.8813,112.041,5942.0
2024-11-18 10:15:00,112.23,112.68,112.2,112.67,7810.0,112.071,112.5203,112.041,112.5104,7810.0
2024-11-18 10:20:00,112.65,112.71,112.5,112.61,8298.0,112.4904,112.5503,112.3406,112.4504,8298.0
2024-11-18 10:25:00,112.64,112.8,112.62,112.68,5655.0,112.4804,112.6402,112.4604,112.5203,5655.0
2024-11-18 10:30:00,112.68,112.71,112.57,112.64,6956.0,112.5203,112.5503,112.4105,112.4804,6956.0
2024-11-18 10:35:00,112.62,112.84,112.57,112.79,6611.0,112.4604,112.6801,112.4105,112.6302,6611.0
2024-11-18 10:40:00,112.75,112.97,112.74,112.95,10502.0,112.5902,112.8099,112.5803,112.79,10502.0
2024-11-18 10:45:00,112.9,112.9,112.72,112.77,5260.0,112.74,112.74,112.5603,112.6102,5260.0
2024-11-18 10:50:00,112.73,112.87,112.69,112.78,3018.0,112.5703,112.7101,112.5303,112.6202,3018.0
2024-11-18 10:55:00,112.83,112.9,112.78,112.81,3643.0,112.6701,112.74,112.6202,112.6502,3643.0
2024-11-18 11:00:00,112.86,112.97,112.83,112.97,3114.0,112.7001,112.8099,112.6701,112.8099,3114.0
2024-11-18 11:05:00,112.94,113.08,112.73,112.78,9202.0,112.78,112.9198,112.5703,112.6202,9202.0
2024-11-18 11:10:00,112.81,112.88,112.71,112.84,7204.0,112.6502,112.7201,112.5503,112.6801,7204.0
2024-11-18 11:15:00,112.85,113.12,112.8,113.12,5680.0,112.6901,112.9597,112.6402,112.9597,5680.0
2024-11-18 11:20:00,113.15,113.26,113.11,113.2,9614.0,112.9897,113.0995,112.9497,113.0396,9614.0
2024-11-18 11:25:00,113.23,113.25,113.16,113.16,4579.0,113.0696,113.0895,112.9997,112.9997,4579.0
2024-11-18 11:30:00,113.15,113.42,113.14,113.41,11574.0,112.9897,113.2593,112.9797,113.2493,11574.0
2024-11-18 11:35:00,113.44,113.44,113.19,113.31,7052.0,113.2793,113.2793,113.0296,113.1495,7052.0
2024-11-18 11:40:00,113.3,113.38,113.29,113.36,5652.0,113.1395,113.2194,113.1295,113.1994,5652.0
2024-11-18 11:45:00,113.38,113.41,113.19,113.21,7235.0,113.2194,113.2493,113.0296,113.0496,7235.0
2024-11-18 11:50:00,113.16,113.16,113.07,113.13,5933.0,112.9997,112.9997,112.9098,112.9697,5933.0
2024-11-18 11:55:00,113.15,113.23,113.11,113.2,4447.0,112.9897,113.0696,112.9497,113.0396,4447.0
2024-11-18 12:00:00,113.19,113.2,113.12,113.16,1809.0,113.0296,113.0396,112.9597,112.9997,1809.0
2024-11-18 12:05:00,113.15,113.17,113.02,113.09,3142.0,112.9897,113.0097,112.8599,112.9298,3142.0
2024-11-18 12:10:00,113.07,113.11,113.03,113.05,4142.0,112.9098,112.9497,112.8699,112.8898,4142.0
2024-11-18 12:15:00,113.05,113.09,112.96,113.09,3616.0,112.8898,112.9298,112.8,112.9298,3616.0
2024-11-18 12:20:00,113.1,113.25,113.1,113.23,5545.0,112.9398,113.0895,112.9398,113.0696,5545.0
2024-11-18 12:25:00,113.21,113.25,113.19,113.2,3794.0,113.0496,113.0895,113.0296,113.0396,3794.0
2024-11-18 12:30:00,113.21,113.27,113.18,113.27,3714.0,113.0496,113.1095,113.0196,113.1095,3714.0
2024-11-18 12:35:00,113.27,113.39,113.25,113.38,3561.0,113.1095,113.2293,113.0895,113.2194,3561.0
2024-11-18 12:40:00,113.38,113.38,113.2,113.21,3632.0,113.2194,113.2194,113.0396,113.0496,3632.0
2024-11-18 12:45:00,113.22,113.23,113.12,113.16,2391.0,113.0596,113.0696,112.9597,112.9997,2391.0
2024-11-18 12:50:00,113.14,113.16,113.11,113.12,2932.0,112.9797,112.9997,112.9497,112.9597,2932.0
2024-11-18 12:55:00,113.11,113.2,113.1,113.18,4721.0,112.9497,113.0396,112.9398,113.0196,4721.0
2024-11-18 13:00:00,113.18,113.18,112.99,113.04,3491.0,113.0196,113.0196,112.8299,112.8798,3491.0
2024-11-18 13:05:00,113.01,113.04,112.98,112.98,3565.0,112.8499,112.8798,112.8199,112.8199,3565.0
2024-11-18 13:10:00,112.98,113.0,112.92,112.96,4488.0,112.8199,112.8399,112.76,112.8,4488.0
2024-11-18 13:15:00,112.95,112.99,112.9,112.97,3742.0,112.79,112.8299,112.74,112.8099,3742.0
2024-11-18 13:20:00,113.0,113.0,112.88,112.94,3241.0,112.8399,112.8399,112.7201,112.78,3241.0
2024-11-18 13:25:00,112.92,112.93,112.86,112.88,3189.0,112.76,112.77,112.7001,112.7201,3189.0
2024-11-18 13:30:00,112.91,112.92,112.82,112.91,4648.0,112.75,112.76,112.6602,112.75,4648.0
2024-11-18 13:35:00,112.84,112.86,112.67,112.67,7996.0,112.6801,112.7001,112.5104,112.5104,7996.0
2024-11-18 13:40:00,112.69,112.71,112.5,112.5,6672.0,112.5303,112.5503,112.3406,112.3406,6672.0
2024-11-18 13:45:00,112.49,112.49,112.33,112.46,6763.0,112.3306,112.3306,112.1708,112.3007,6763.0
2024-11-18 13:50:00,112.47,112.51,112.47,112.48,5480.0,112.3106,112.3506,112.3106,112.3206,5480.0
2024-11-18 13:55:00,112.52,112.67,112.49,112.67,5973.0,112.3606,112.5104,112.3306,112.5104,5973.0
2024-11-18 14:00:00,112.67,112.81,112.65,112.81,10840.0,112.5104,112.6502,112.4904,112.6502,10840.0
2024-11-18 14:05:00,112.78,112.81,112.7,112.75,8388.0,112.6202,112.6502,112.5403,112.5902,8388.0
2024-11-18 14:10:00,112.75,112.86,112.67,112.85,12585.0,112.5902,112.7001,112.5104,112.6901,12585.0
2024-11-18 14:15:00,112.84,112.87,112.77,112.77,9480.0,112.6801,112.7101,112.6102,112.6102,9480.0
2024-11-18 14:20:00,112.74,112.77,112.64,112.68,5624.0,112.5803,112.6102,112.4804,112.5203,5624.0
2024-11-18 14:25:00,112.68,112.78,112.67,112.72,8257.0,112.5203,112.6202,112.5104,112.5603,8257.0
2024-11-18 14:30:00,112.72,112.72,112.66,112.69,5238.0,112.5603,112.5603,112.5004,112.5303,5238.0
2024-11-18 14:35:00,112.69,112.7,112.65,112.67,4796.0,112.5303,112.5403,112.4904,112.5104,4796.0
2024-11-18 14:40:00,112.68,112.75,112.64,112.71,7015.0,112.5203,112.5902,112.4804,112.5503,7015.0
2024-11-18 14:45:00,112.7,112.76,112.69,112.71,3864.0,112.5403,112.6002,112.5303,112.5503,3864.0
2024-11-18 14:50:00,112.72,112.79,112.68,112.75,5878.0,112.5603,112.6302,112.5203,112.5902,5878.0
2024-11-18 14:55:00,112.76,112.8,112.57,112.65,37881.0,112.6002,112.6402,112.4105,112.4904,37881.0
2024-11-18 15:00:00,112.66,112.75,112.66,112.75,4729.0,112.5004,112.5902,112.5004,112.5902,4729.0
2024-11-18 15:05:00,112.75,112.76,112.64,112.66,3839.0,112.5902,112.6002,112.4804,112.5004,3839.0
2024-11-18 15:10:00,112.64,112.76,112.64,112.71,7202.0,112.4804,112.6002,112.4804,112.5503,7202.0
2024-11-18 15:15:00,112.7,112.7,112.61,112.68,8792.0,112.5403,112.5403,112.4504,112.5203,8792.0
2024-11-18 15:20:00,112.7,112.78,112.66,112.75,8658.0,112.5403,112.6202,112.5004,112.5902,8658.0
2024-11-18 15:25:00,112.74,112.97,112.74,112.94,13652.0,112.5803,112.8099,112.5803,112.78,13652.0
2024-11-18 15:30:00,112.93,113.0,112.89,112.95,22063.0,112.77,112.8399,112.7301,112.79,22063.0
2024-11-18 15:35:00,112.94,113.04,112.93,113.02,11086.0,112.78,112.8798,112.77,112.8599,11086.0
2024-11-18 15:40:00,113.02,113.14,112.98,113.13,19179.0,112.8599,112.9797,112.8199,112.9697,19179.0
2024-11-18 15:45:00,113.13,113.21,113.05,113.21,33940.0,112.9697,113.0496,112.8898,113.0496,33940.0
2024-11-18 15:50:00,113.21,113.21,112.94,113.01,40646.0,113.0496,113.0496,112.78,112.8499,40646.0
2024-11-18 15:55:00,113.03,113.24,112.95,113.19,109815.0,112.8699,113.0796,112.79,113.0296,109815.0
2024-11-19 09:30:00,113.19,113.66,113.0,113.47,44574.0,113.0296,113.499,112.8399,113.3092,44574.0
2024-11-19 09:35:00,113.4,113.7,113.21,113.69,22986.0,113.2393,113.5389,113.0496,113.5289,22986.0
2024-11-19 09:40:00,113.59,113.75,113.27,113.36,14177.0,113.4291,113.5888,113.1095,113.1994,14177.0
2024-11-19 09:45:00,113.51,113.58,113.28,113.43,9489.0,113.3492,113.4191,113.1195,113.2693,9489.0
2024-11-19 09:50:00,113.39,113.52,113.16,113.47,8852.0,113.2293,113.3592,112.9997,113.3092,8852.0
2024-11-19 09:55:00,113.48,113.71,113.48,113.6,10952.0,113.3192,113.5489,113.3192,113.439,10952.0
2024-11-19 10:00:00,113.51,113.53,113.28,113.53,12127.0,113.3492,113.3691,113.1195,113.3691,12127.0
2024-11-19 10:05:00,113.56,113.6,113.46,113.53,8201.0,113.3991,113.439,113.2992,113.3691,8201.0
2024-11-19 10:10:00,113.56,113.58,113.47,113.58,7313.0,113.3991,113.4191,113.3092,113.4191,7313.0
2024-11-19 10:15:00,113.58,113.73,113.46,113.7,10254.0,113.4191,113.5689,113.2992,113.5389,10254.0
2024-11-19 10:20:00,113.65,113.72,113.5,113.66,11616.0,113.489,113.5589,113.3392,113.499,11616.0
2024-11-19 10:25:00,113.71,113.86,113.61,113.85,11286.0,113.5489,113.6987,113.449,113.6887,11286.0
2024-11-19 10:30:00,113.85,113.94,113.78,113.81,11667.0,113.6887,113.7786,113.6188,113.6487,11667.0
2024-11-19 10:35:00,113.83,114.02,113.8,113.97,6461.0,113.6687,113.8585,113.6388,113.8085,6461.0
2024-11-19 10:40:00,113.92,114.22,113.9,114.22,83029.0,113.7586,114.0582,113.7386,114.0582,83029.0
2024-11-19 10:45:00,114.17,114.4,114.17,114.4,10631.0,114.0082,114.2379,114.0082,114.2379,10631.0
2024-11-19 10:50:00,114.4,114.4,114.21,114.21,7010.0,114.2379,114.2379,114.0482,114.0482,7010.0
2024-11-19 10:55:00,114.2,114.43,114.19,114.34,6046.0,114.0382,114.2679,114.0282,114.178,6046.0
2024-11-19 11:00:00,114.31,114.33,114.19,114.23,4904.0,114.148,114.168,114.0282,114.0682,4904.0
2024-11-19 11:05:00,114.24,114.39,114.24,114.34,7000.0,114.0781,114.2279,114.0781,114.178,7000.0
2024-11-19 11:10:00,114.32,114.36,114.28,114.35,4832.0,114.158,114.198,114.1181,114.188,4832.0
2024-11-19 11:15:00,114.36,114.4,114.28,114.3,7262.0,114.198,114.2379,114.1181,114.1381,7262.0
2024-11-19 11:20:00,114.3,114.35,114.27,114.34,4277.0,114.1381,114.188,114.1081,114.178,4277.0
2024-11-19 11:25:00,114.34,114.36,114.28,114.33,8098.0,114.178,114.198,114.1181,114.168,8098.0
2024-11-19 11:30:00,114.3,114.5,114.3,114.49,8007.0,114.1381,114.3378,114.1381,114.3278,8007.0
2024-11-19 11:35:00,114.5,114.61,114.46,114.55,9019.0,114.3378,114.4476,114.2978,114.3877,9019.0
2024-11-19 11:40:00,114.53,114.53,114.46,114.47,6544.0,114.3677,114.3677,114.2978,114.3078,6544.0
2024-11-19 11:45:00,114.48,114.64,114.47,114.63,6820.0,114.3178,114.4776,114.3078,114.4676,6820.0
2024-11-19 11:50:00,114.63,114.74,114.61,114.71,8214.0,114.4676,114.5774,114.4476,114.5475,8214.0
2024-11-19 11:55:00,114.74,114.82,114.74,114.8,5675.0,114.5774,114.6573,114.5774,114.6373,5675.0
2024-11-19 12:00:00,114.81,114.81,114.67,114.75,8276.0,114.6473,114.6473,114.5075,114.5874,8276.0
2024-11-19 12:05:00,114.73,114.83,114.72,114.83,6667.0,114.5674,114.6673,114.5575,114.6673,6667.0
2024-11-19 12:10:00,114.83,114.86,114.79,114.84,12610.0,114.6673,114.6973,114.6274,114.6773,12610.0
2024-11-19 12:15:00,114.84,114.92,114.84,114.88,11283.0,114.6773,114.7572,114.6773,114.7172,11283.0
2024-11-19 12:20:00,114.87,114.89,114.72,114.83,19508.0,114.7072,114.7272,114.5575,114.6673,19508.0
2024-11-19 12:25:00,114.83,114.97,114.83,114.97,15069.0,114.6673,114.8071,114.6673,114.8071,15069.0
2024-11-19 12:30:00,114.96,115.06,114.93,115.06,10629.0,114.7971,114.897,114.7672,114.897,10629.0
2024-11-19 12:35:00,115.02,115.02,114.98,115.0,3210.0,114.857,114.857,114.8171,114.8371,3210.0
2024-11-19 12:40:00,114.99,115.01,114.95,115.01,6186.0,114.8271,114.847,114.7871,114.847,6186.0
2024-11-19 12:45:00,114.99,115.04,114.92,115.04,9127.0,114.8271,114.877,114.7572,114.877,9127.0
2024-11-19 12:50:00,115.02,115.06,114.98,115.01,10355.0,114.857,114.897,114.8171,114.847,10355.0
2024-11-19 12:55:00,115.03,115.05,114.99,115.03,5140.0,114.867,114.887,114.8271,114.867,5140.0
2024-11-19 13:00:00,115.01,115.03,114.97,114.99,5836.0,114.847,114.867,114.8071,114.8271,5836.0
2024-11-19 13:05:00,115.01,115.03,114.97,115.02,8569.0,114.847,114.867,114.8071,114.857,8569.0
2024-11-19 13:10:00,115.04,115.09,115.02,115.09,7261.0,114.877,114.9269,114.857,114.9269,7261.0
2024-11-19 13:15:00,115.08,115.11,115.04,115.06,6387.0,114.9169,114.9469,114.877,114.897,6387.0
2024-11-19 13:20:00,115.07,115.07,114.99,115.04,7461.0,114.907,114.907,114.8271,114.877,7461.0
2024-11-19 13:25:00,115.04,115.05,114.97,114.99,5873.0,114.877,114.887,114.8071,114.8271,5873.0
2024-11-19 13:30:00,114.98,114.99,114.95,114.97,5052.0,114.8171,114.8271,114.7871,114.8071,5052.0
2024-11-19 13:35:00,114.98,115.09,114.97,115.09,9062.0,114.8171,114.9269,114.8071,114.9269,9062.0
2024-11-19 13:40:00,115.08,115.08,114.98,115.06,11917.0,114.9169,114.9169,114.8171,114.897,11917.0
2024-11-19 13:45:00,115.07,115.24,115.07,115.21,9773.0,114.907,115.0767,114.907,115.0468,9773.0
2024-11-19 13:50:00,115.22,115.29,115.18,115.27,7353.0,115.0567,115.1267,115.0168,115.1067,7353.0
2024-11-19 13:55:00,115.27,115.32,115.24,115.3,3710.0,115.1067,115.1566,115.0767,115.1366,3710.0
2024-11-19 14:00:00,115.31,115.37,115.28,115.35,9965.0,115.1466,115.2065,115.1167,115.1866,9965.0
2024-11-19 14:05:00,115.35,115.43,115.31,115.34,21463.0,115.1866,115.2665,115.1466,115.1766,21463.0
2024-11-19 14:10:00,115.34,115.41,115.33,115.41,14132.0,115.1766,115.2465,115.1666,115.2465,14132.0
2024-11-19 14:15:00,115.4,115.53,115.37,115.48,22190.0,115.2365,115.3663,115.2065,115.3164,22190.0
2024-11-19 14:20:00,115.49,115.53,115.48,115.48,6119.0,115.3264,115.3663,115.3164,115.3164,6119.0
2024-11-19 14:25:00,115.48,115.55,115.48,115.53,11952.0,115.3164,115.3863,115.3164,115.3663,11952.0
2024-11-19 14:30:00,115.53,115.54,115.3,115.3,16291.0,115.3663,115.3763,115.1366,115.1366,16291.0
2024-11-19 14:35:00,115.3,115.31,115.23,115.27,16824.0,115.1366,115.1466,115.0667,115.1067,16824.0
2024-11-19 14:40:00,115.25,115.25,115.13,115.19,5228.0,115.0867,115.0867,114.9669,115.0268,5228.0
2024-11-19 14:45:00,115.19,115.2,115.04,115.05,7583.0,115.0268,115.0368,114.877,114.887,7583.0
2024-11-19 14:50:00,115.05,115.2,115.02,115.15,9619.0,114.887,115.0368,114.857,114.9868,9619.0
2024-11-19 14:55:00,115.18,115.33,115.16,115.27,61000.0,115.0168,115.1666,114.9968,115.1067,61000.0
2024-11-19 15:00:00,115.27,115.31,115.18,115.19,216765.0,115.1067,115.1466,115.0168,115.0268,216765.0
2024-11-19 15:05:00,115.22,115.51,115.21,115.51,194449.0,115.0567,115.3463,115.0468,115.3463,194449.0
2024-11-19 15:10:00,115.5,115.71,115.47,115.71,21564.0,115.3364,115.5461,115.3064,115.5461,21564.0
2024-11-19 15:15:00,115.68,115.71,115.61,115.66,12838.0,115.5161,115.5461,115.4462,115.4961,12838.0
2024-11-19 15:20:00,115.68,115.69,115.62,115.67,14181.0,115.5161,115.5261,115.4562,115.5061,14181.0
2024-11-19 15:25:00,115.68,115.72,115.64,115.72,15327.0,115.5161,115.556,115.4762,115.556,15327.0
2024-11-19 15:30:00,115.72,115.73,115.6,115.64,20054.0,115.556,115.566,115.4362,115.4762,20054.0
2024-11-19 15:35:00,115.64,115.71,115.59,115.64,19634.0,115.4762,115.5461,115.4262,115.4762,19634.0
2024-11-19 15:40:00,115.63,115.65,115.53,115.62,18708.0,115.4662,115.4861,115.3663,115.4562,18708.0
2024-11-19 15:45:00,115.61,115.86,115.58,115.85,29834.0,115.4462,115.6958,115.4162,115.6859,29834.0
2024-11-19 15:50:00,115.86,116.03,115.81,115.83,49474.0,115.6958,115.8656,115.6459,115.6659,49474.0
2024-11-19 15:55:00,115.83,116.03,115.82,115.99,125465.0,115.6659,115.8656,115.6559,115.8257,125465.0
2024-11-20 09:30:00,117.07,117.65,116.5,116.93,57562.0,116.9041,117.4833,116.3349,116.7643,57562.0
2024-11-20 09:35:00,116.86,116.89,116.18,116.19,21201.0,116.6944,116.7244,116.0154,116.0254,21201.0
2024-11-20 09:40:00,116.15,116.27,116.07,116.17,13099.0,115.9854,116.1053,115.9055,116.0054,13099.0
2024-11-20 09:45:00,116.19,116.21,116.04,116.21,15309.0,116.0254,116.0453,115.8756,116.0453,15309.0
2024-11-20 09:50:00,116.2,116.2,116.0,116.06,26145.0,116.0354,116.0354,115.8356,115.8956,26145.0
2024-11-20 09:55:00,116.03,116.04,115.67,115.68,76201.0,115.8656,115.8756,115.5061,115.5161,76201.0
2024-11-20 10:00:00,115.64,115.76,115.31,115.52,22627.0,115.4762,115.596,115.1466,115.3563,22627.0
2024-11-20 10:05:00,115.52,115.52,115.13,115.18,25609.0,115.3563,115.3563,114.9669,115.0168,25609.0
2024-11-20 10:10:00,115.19,115.38,115.09,115.26,19735.0,115.0268,115.2165,114.9269,115.0967,19735.0
2024-11-20 10:15:00,115.26,115.34,115.09,115.27,10277.0,115.0967,115.1766,114.9269,115.1067,10277.0
2024-11-20 10:20:00,115.26,115.51,115.15,115.46,24898.0,115.0967,115.3463,114.9868,115.2964,24898.0
2024-11-20 10:25:00,115.38,115.52,115.36,115.44,10077.0,115.2165,115.3563,115.1966,115.2764,10077.0
2024-11-20 10:30:00,115.44,115.71,115.4,115.66,42343.0,115.2764,115.5461,115.2365,115.4961,42343.0
2024-11-20 10:35:00,115.65,115.91,115.6,115.91,15727.0,115.4861,115.7458,115.4362,115.7458,15727.0
2024-11-20 10:40:00,115.9,115.94,115.71,115.94,16736.0,115.7358,115.7757,115.5461,115.7757,16736.0
2024-11-20 10:45:00,115.94,116.02,115.88,116.0,17790.0,115.7757,115.8556,115.7158,115.8356,17790.0
2024-11-20 10:50:00,115.98,116.08,115.95,116.04,30320.0,115.8157,115.9155,115.7857,115.8756,30320.0
2024-11-20 10:55:00,116.05,116.33,116.05,116.13,17688.0,115.8856,116.1652,115.8856,115.9655,17688.0
2024-11-20 11:00:00,116.13,116.14,115.86,116.0,15221.0,115.9655,115.9754,115.6958,115.8356,15221.0
2024-11-20 11:05:00,115.93,116.0,115.87,115.98,16729.0,115.7657,115.8356,115.7058,115.8157,16729.0
2024-11-20 11:10:00,115.97,116.05,115.78,116.0,15265.0,115.8057,115.8856,115.616,115.8356,15265.0
2024-11-20 11:15:00,116.0,116.2,115.99,116.19,63843.0,115.8356,116.0354,115.8257,116.0254,63843.0
2024-11-20 11:20:00,116.22,116.43,116.17,116.43,36615.0,116.0553,116.265,116.0054,116.265,36615.0
2024-11-20 11:25:00,116.42,116.49,116.26,116.29,14256.0,116.255,116.325,116.0953,116.1252,14256.0
2024-11-20 11:30:00,116.29,116.4,116.21,116.23,17257.0,116.1252,116.2351,116.0453,116.0653,17257.0
2024-11-20 11:35:00,116.15,116.41,116.15,116.41,8273.0,115.9854,116.2451,115.9854,116.2451,8273.0
2024-11-20 11:40:00,116.41,116.47,116.29,116.47,8489.0,116.2451,116.305,116.1252,116.305,8489.0
2024-11-20 11:45:00,116.46,116.58,116.43,116.58,82241.0,116.295,116.4148,116.265,116.4148,82241.0
2024-11-20 11:50:00,116.58,116.77,116.57,116.77,11799.0,116.4148,116.6046,116.4048,116.6046,11799.0
2024-11-20 11:55:00,116.78,116.82,116.74,116.75,14131.0,116.6145,116.6545,116.5746,116.5846,14131.0
2024-11-20 12:00:00,116.78,116.79,116.61,116.66,8703.0,116.6145,116.6245,116.4448,116.4947,8703.0
2024-11-20 12:05:00,116.68,116.68,116.5,116.59,5490.0,116.5147,116.5147,116.3349,116.4248,5490.0
2024-11-20 12:10:00,116.61,116.79,116.61,116.72,11135.0,116.4448,116.6245,116.4448,116.5546,11135.0
2024-11-20 12:15:00,116.72,116.78,116.64,116.65,9856.0,116.5546,116.6145,116.4747,116.4847,9856.0
2024-11-20 12:20:00,116.63,116.77,116.57,116.77,12608.0,116.4648,116.6046,116.4048,116.6046,12608.0
2024-11-20 12:25:00,116.74,116.85,116.73,116.83,11283.0,116.5746,116.6844,116.5646,116.6645,11283.0
2024-11-20 12:30:00,116.83,117.03,116.83,117.01,10274.0,116.6645,116.8642,116.6645,116.8442,10274.0
2024-11-20 12:35:00,117.0,117.07,117.0,117.02,10467.0,116.8342,116.9041,116.8342,116.8542,10467.0
2024-11-20 12:40:00,117.04,117.09,116.96,117.09,9516.0,116.8742,116.9241,116.7943,116.9241,9516.0
2024-11-20 12:45:00,117.1,117.19,117.07,117.13,5728.0,116.9341,117.024,116.9041,116.964,5728.0
2024-11-20 12:50:00,117.13,117.21,116.98,116.98,11322.0,116.964,117.0439,116.8143,116.8143,11322.0
2024-11-20 12:55:00,116.92,117.0,116.76,116.81,15128.0,116.7543,116.8342,116.5946,116.6445,15128.0
2024-11-20 13:00:00,116.81,116.89,116.8,116.89,13457.0,116.6445,116.7244,116.6345,116.7244,13457.0
2024-11-20 13:05:00,116.89,117.08,116.86,117.05,12071.0,116.7244,116.9141,116.6944,116.8842,12071.0
2024-11-20 13:10:00,117.07,117.08,116.97,117.0,3931.0,116.9041,116.9141,116.8043,116.8342,3931.0
2024-11-20 13:15:00,117.0,117.13,117.0,117.05,9623.0,116.8342,116.964,116.8342,116.8842,9623.0
2024-11-20 13:20:00,117.03,117.14,116.97,117.14,6526.0,116.8642,116.974,116.8043,116.974,6526.0
2024-11-20 13:25:00,117.08,117.18,117.08,117.15,12328.0,116.9141,117.014,116.9141,116.984,12328.0
2024-11-20 13:30:00,117.15,117.15,116.99,117.08,21699.0,116.984,116.984,116.8242,116.9141,21699.0
2024-11-20 13:35:00,117.08,117.17,116.99,116.99,117539.0,116.9141,117.004,116.8242,116.8242,117539.0
2024-11-20 13:40:00,116.97,117.11,116.96,117.09,15289.0,116.8043,116.9441,116.7943,116.9241,15289.0
2024-11-20 13:45:00,117.07,117.16,117.04,117.14,15495.0,116.9041,116.994,116.8742,116.974,15495.0
2024-11-20 13:50:00,117.17,117.19,117.09,117.14,8848.0,117.004,117.024,116.9241,116.974,8848.0
2024-11-20 13:55:00,117.13,117.18,117.1,117.18,12594.0,116.964,117.014,116.9341,117.014,12594.0
2024-11-20 14:00:00,117.18,117.24,117.15,117.19,10839.0,117.014,117.0739,116.984,117.024,10839.0
2024-11-20 14:05:00,117.18,117.29,117.16,117.24,23989.0,117.014,117.1238,116.994,117.0739,23989.0
2024-11-20 14:10:00,117.25,117.32,117.22,117.3,40789.0,117.0839,117.1538,117.0539,117.1338,40789.0
2024-11-20 14:15:00,117.32,117.38,117.18,117.25,13864.0,117.1538,117.2137,117.014,117.0839,13864.0
2024-11-20 14:20:00,117.25,117.28,117.23,117.28,12145.0,117.0839,117.1138,117.0639,117.1138,12145.0
2024-11-20 14:25:00,117.3,117.41,117.25,117.37,10354.0,117.1338,117.2436,117.0839,117.2037,10354.0
2024-11-20 14:30:00,117.38,117.58,117.37,117.55,24624.0,117.2137,117.4134,117.2037,117.3834,24624.0
2024-11-20 14:35:00,117.55,117.61,117.5,117.52,23674.0,117.3834,117.4434,117.3335,117.3535,23674.0
2024-11-20 14:40:00,117.51,117.62,117.5,117.6,14869.0,117.3435,117.4533,117.3335,117.4334,14869.0
2024-11-20 14:45:00,117.6,117.69,117.59,117.69,10191.0,117.4334,117.5233,117.4234,117.5233,10191.0
2024-11-20 14:50:00,117.68,117.85,117.68,117.78,58292.0,117.5133,117.683,117.5133,117.6131,58292.0
2024-11-20 14:55:00,117.78,117.78,117.68,117.72,31837.0,117.6131,117.6131,117.5133,117.5532,31837.0
2024-11-20 15:00:00,117.72,117.87,117.63,117.86,64522.0,117.5532,117.703,117.4633,117.693,64522.0
2024-11-20 15:05:00,117.88,118.06,117.84,118.04,42971.0,117.713,117.8927,117.673,117.8728,42971.0
2024-11-20 15:10:00,118.0,118.07,117.97,118.05,16504.0,117.8328,117.9027,117.8029,117.8827,16504.0
2024-11-20 15:15:00,118.04,118.04,117.98,118.0,33429.0,117.8728,117.8728,117.8128,117.8328,33429.0
2024-11-20 15:20:00,117.98,118.09,117.98,118.04,47271.0,117.8128,117.9227,117.8128,117.8728,47271.0
2024-11-20 15:25:00,118.06,118.11,117.98,118.01,110596.0,117.8927,117.9427,117.8128,117.8428,110596.0
2024-11-20 15:30:00,118.03,118.16,117.97,118.01,55368.0,117.8628,117.9926,117.8029,117.8428,55368.0
2024-11-20 15:35:00,118.01,118.09,117.95,117.99,53226.0,117.8428,117.9227,117.7829,117.8228,53226.0
2024-11-20 15:40:00,118.01,118.06,117.93,118.06,183652.0,117.8428,117.8927,117.7629,117.8927,183652.0
2024-11-20 15:45:00,118.03,118.07,118.0,118.04,54600.0,117.8628,117.9027,117.8328,117.8728,54600.0
2024-11-20 15:50:00,118.04,118.16,117.98,118.08,86333.0,117.8728,117.9926,117.8128,117.9127,86333.0
2024-11-20 15:55:00,118.06,118.2,117.98,118.12,214474.0,117.8927,118.0325,117.8128,117.9526,214474.0
2024-11-21 09:30:00,118.1,118.98,118.05,118.14,53961.0,117.9327,118.8114,117.8827,117.9726,53961.0
2024-11-21 09:35:00,118.18,118.21,117.7,117.84,18413.0,118.0126,118.0425,117.5332,117.673,18413.0
2024-11-21 09:40:00,117.77,118.29,117.77,117.99,31778.0,117.6031,118.1224,117.6031,117.8228,31778.0
2024-11-21 09:45:00,118.05,118.38,117.97,118.29,62581.0,117.8827,118.2123,117.8029,118.1224,62581.0
2024-11-21 09:50:00,118.28,118.51,118.1,118.3,55587.0,118.1124,118.3421,117.9327,118.1324,55587.0
2024-11-21 09:55:00,118.32,118.65,118.22,118.64,56659.0,118.1524,118.4819,118.0525,118.4719,56659.0
2024-11-21 10:00:00,118.7,118.85,118.37,118.48,60083.0,118.5318,118.6816,118.2023,118.3121,60083.0
2024-11-21 10:05:00,118.58,118.61,118.19,118.27,10915.0,118.412,118.4419,118.0225,118.1024,10915.0
2024-11-21 10:10:00,118.31,118.95,118.27,118.94,10534.0,118.1424,118.7815,118.1024,118.7715,10534.0
2024-11-21 10:15:00,118.89,119.07,118.78,118.97,10796.0,118.7215,118.9013,118.6117,118.8014,10796.0
2024-11-21 10:20:00,118.97,119.28,118.82,119.01,12711.0,118.8014,119.111,118.6516,118.8414,12711.0
2024-11-21 10:25:00,119.06,119.23,118.85,118.93,7633.0,118.8913,119.0611,118.6816,118.7615,7633.0
2024-11-21 10:30:00,118.92,118.96,118.47,118.48,14438.0,118.7515,118.7915,118.3021,118.3121,14438.0
2024-11-21 10:35:00,118.47,118.65,118.43,118.47,9495.0,118.3021,118.4819,118.2622,118.3021,9495.0
2024-11-21 10:40:00,118.48,118.64,118.32,118.46,8164.0,118.3121,118.4719,118.1524,118.2922,8164.0
2024-11-21 10:45:00,118.41,118.99,118.41,118.97,9359.0,118.2422,118.8214,118.2422,118.8014,9359.0
2024-11-21 10:50:00,118.94,118.95,118.67,118.95,8060.0,118.7715,118.7815,118.5019,118.7815,8060.0
2024-11-21 10:55:00,118.95,119.21,118.95,119.12,8829.0,118.7815,119.0411,118.7815,118.9512,8829.0
2024-11-21 11:00:00,119.14,119.24,119.08,119.24,11315.0,118.9712,119.0711,118.9113,119.0711,11315.0
2024-11-21 11:05:00,119.18,119.22,119.0,119.0,7615.0,119.0111,119.0511,118.8314,118.8314,7615.0
2024-11-21 11:10:00,118.97,119.15,118.95,119.11,12451.0,118.8014,118.9812,118.7815,118.9412,12451.0
2024-11-21 11:15:00,119.11,119.16,118.71,118.78,13636.0,118.9412,118.9912,118.5418,118.6117,13636.0
2024-11-21 11:20:00,118.79,119.04,118.77,119.02,8672.0,118.6217,118.8713,118.6017,118.8514,8672.0
2024-11-21 11:25:00,119.06,119.16,118.83,119.0,22749.0,118.8913,118.9912,118.6616,118.8314,22749.0
2024-11-21 11:30:00,118.98,119.2,118.95,119.02,55767.0,118.8114,119.0311,118.7815,118.8514,55767.0
2024-11-21 11:35:00,118.92,118.97,118.6,118.63,5977.0,118.7515,118.8014,118.432,118.4619,5977.0
2024-11-21 11:40:00,118.63,119.06,118.54,119.05,7237.0,118.4619,118.8913,118.372,118.8813,7237.0
2024-11-21 11:45:00,119.09,119.09,118.57,118.61,13025.0,118.9213,118.9213,118.402,118.4419,13025.0
2024-11-21 11:50:00,118.6,118.68,118.52,118.53,5536.0,118.432,118.5118,118.3521,118.3621,5536.0
2024-11-21 11:55:00,118.48,118.69,118.46,118.56,11080.0,118.3121,118.5218,118.2922,118.392,11080.0
2024-11-21 12:00:00,118.58,118.6,118.46,118.47,1588.0,118.412,118.432,118.2922,118.3021,1588.0
2024-11-21 12:05:00,118.41,118.51,118.37,118.41,10476.0,118.2422,118.3421,118.2023,118.2422,10476.0
2024-11-21 12:10:00,118.4,118.47,118.29,118.34,14076.0,118.2322,118.3021,118.1224,118.1723,14076.0
2024-11-21 12:15:00,118.38,118.53,118.34,118.53,10765.0,118.2123,118.3621,118.1723,118.3621,10765.0
2024-11-21 12:20:00,118.56,118.63,118.45,118.48,7830.0,118.392,118.4619,118.2822,118.3121,7830.0
2024-11-21 12:25:00,118.47,118.65,118.46,118.58,13608.0,118.3021,118.4819,118.2922,118.412,13608.0
2024-11-21 12:30:00,118.55,118.55,118.36,118.36,4601.0,118.382,118.382,118.1923,118.1923,4601.0
2024-11-21 12:35:00,118.36,118.36,118.22,118.3,10201.0,118.1923,118.1923,118.0525,118.1324,10201.0
2024-11-21 12:40:00,118.25,118.29,118.05,118.12,8196.0,118.0825,118.1224,117.8827,117.9526,8196.0
2024-11-21 12:45:00,118.12,118.14,117.91,117.92,22122.0,117.9526,117.9726,117.7429,117.7529,22122.0
2024-11-21 12:50:00,117.91,117.93,117.81,117.85,10031.0,117.7429,117.7629,117.6431,117.683,10031.0
2024-11-21 12:55:00,117.8,118.22,117.8,118.22,11703.0,117.6331,118.0525,117.6331,118.0525,11703.0
2024-11-21 13:00:00,118.22,118.3,118.11,118.29,10889.0,118.0525,118.1324,117.9427,118.1224,10889.0
2024-11-21 13:05:00,118.28,118.75,118.28,118.6,29508.0,118.1124,118.5817,118.1124,118.432,29508.0
2024-11-21 13:10:00,118.62,118.66,118.43,118.43,23535.0,118.4519,118.4919,118.2622,118.2622,23535.0
2024-11-21 13:15:00,118.44,118.46,118.34,118.37,18729.0,118.2722,118.2922,118.1723,118.2023,18729.0
2024-11-21 13:20:00,118.33,118.37,118.15,118.15,103743.0,118.1623,118.2023,117.9826,117.9826,103743.0
2024-11-21 13:25:00,118.18,118.28,118.15,118.28,5806.0,118.0126,118.1124,117.9826,118.1124,5806.0
2024-11-21 13:30:00,118.29,118.31,118.15,118.19,7585.0,118.1224,118.1424,117.9826,118.0225,7585.0
2024-11-21 13:35:00,118.16,118.19,117.9,117.96,14910.0,117.9926,118.0225,117.733,117.7929,14910.0
2024-11-21 13:40:00,117.96,117.96,117.82,117.89,7114.0,117.7929,117.7929,117.6531,117.723,7114.0
2024-11-21 13:45:00,117.92,117.93,117.78,117.86,19944.0,117.7529,117.7629,117.6131,117.693,19944.0
2024-11-21 13:50:00,117.89,118.18,117.89,118.18,16311.0,117.723,118.0126,117.723,118.0126,16311.0
2024-11-21 13:55:00,118.19,118.22,118.12,118.12,9929.0,118.0225,118.0525,117.9526,117.9526,9929.0
2024-11-21 14:00:00,118.17,118.21,118.08,118.19,8588.0,118.0026,118.0425,117.9127,118.0225,8588.0
2024-11-21 14:05:00,118.22,118.43,118.19,118.38,7339.0,118.0525,118.2622,118.0225,118.2123,7339.0
2024-11-21 14:10:00,118.37,118.48,118.29,118.33,22165.0,118.2023,118.3121,118.1224,118.1623,22165.0
2024-11-21 14:15:00,118.32,118.34,118.19,118.25,8140.0,118.1524,118.1723,118.0225,118.0825,8140.0
2024-11-21 14:20:00,118.25,118.51,118.24,118.44,9646.0,118.0825,118.3421,118.0725,118.2722,9646.0
2024-11-21 14:25:00,118.43,118.43,118.28,118.32,8776.0,118.2622,118.2622,118.1124,118.1524,8776.0
2024-11-21 14:30:00,118.33,118.47,118.29,118.44,12685.0,118.1623,118.3021,118.1224,118.2722,12685.0
2024-11-21 14:35:00,118.45,118.48,118.39,118.46,11725.0,118.2822,118.3121,118.2223,118.2922,11725.0
2024-11-21 14:40:00,118.46,118.51,118.33,118.33,16703.0,118.2922,118.3421,118.1623,118.1623,16703.0
2024-11-21 14:45:00,118.33,118.38,118.3,118.37,6493.0,118.1623,118.2123,118.1324,118.2023,6493.0
2024-11-21 14:50:00,118.36,118.39,118.13,118.16,6729.0,118.1923,118.2223,117.9626,117.9926,6729.0
2024-11-21 14:55:00,118.19,118.25,118.14,118.24,9897.0,118.0225,118.0825,117.9726,118.0725,9897.0
2024-11-21 15:00:00,118.23,118.24,118.1,118.19,8131.0,118.0625,118.0725,117.9327,118.0225,8131.0
2024-11-21 15:05:00,118.17,118.5,118.17,118.5,9113.0,118.0026,118.3321,118.0026,118.3321,9113.0
2024-11-21 15:10:00,118.52,118.56,118.34,118.34,23636.0,118.3521,118.392,118.1723,118.1723,23636.0
2024-11-21 15:15:00,118.34,118.37,118.29,118.3,10178.0,118.1723,118.2023,118.1224,118.1324,10178.0
2024-11-21 15:20:00,118.24,118.25,118.11,118.14,10480.0,118.0725,118.0825,117.9427,117.9726,10480.0
2024-11-21 15:25:00,118.15,118.18,117.97,118.01,17434.0,117.9826,118.0126,117.8029,117.8428,17434.0
2024-11-21 15:30:00,118.01,118.14,117.96,118.03,26677.0,117.8428,117.9726,117.7929,117.8628,26677.0
2024-11-21 15:35:00,118.02,118.03,117.82,117.89,17940.0,117.8528,117.8628,117.6531,117.723,17940.0
2024-11-21 15:40:00,117.89,117.94,117.7,117.77,19239.0,117.723,117.7729,117.5332,117.6031,19239.0
2024-11-21 15:45:00,117.73,117.76,117.55,117.58,23085.0,117.5632,117.5932,117.3834,117.4134,23085.0
2024-11-21 15:50:00,117.61,117.61,117.23,117.29,55346.0,117.4434,117.4434,117.0639,117.1238,55346.0
2024-11-21 15:55:00,117.29,117.36,116.94,116.98,211377.0,117.1238,117.1937,116.7743,116.8143,211377.0
2024-11-22 09:30:00,117.87,118.34,117.84,118.14,24953.0,117.703,118.1723,117.673,117.9726,24953.0
2024-11-22 09:35:00,118.16,118.2,117.93,118.14,8166.0,117.9926,118.0325,117.7629,117.9726,8166.0
2024-11-22 09:40:00,118.14,118.43,118.1,118.28,10302.0,117.9726,118.2622,117.9327,118.1124,10302.0
2024-11-22 09:45:00,118.39,118.5,118.02,118.02,11180.0,118.2223,118.3321,117.8528,117.8528,11180.0
2024-11-22 09:50:00,118.05,118.05,117.66,117.93,5308.0,117.8827,117.8827,117.4933,117.7629,5308.0
2024-11-22 09:55:00,117.89,118.24,117.81,118.23,17649.0,117.723,118.0725,117.6431,118.0625,17649.0
2024-11-22 10:00:00,118.15,118.26,118.06,118.22,21638.0,117.9826,118.0924,117.8927,118.0525,21638.0
2024-11-22 10:05:00,118.2,118.25,118.0,118.11,12005.0,118.0325,118.0825,117.8328,117.9427,12005.0
2024-11-22 10:10:00,118.09,118.18,117.93,118.05,13567.0,117.9227,118.0126,117.7629,117.8827,13567.0
2024-11-22 10:15:00,118.12,118.38,118.12,118.38,11441.0,117.9526,118.2123,117.9526,118.2123,11441.0
2024-11-22 10:20:00,118.39,118.39,118.02,118.15,9678.0,118.2223,118.2223,117.8528,117.9826,9678.0
2024-11-22 10:25:00,118.15,118.15,117.75,117.84,12340.0,117.9826,117.9826,117.5832,117.673,12340.0
2024-11-22 10:30:00,117.89,118.2,117.83,117.83,6080.0,117.723,118.0325,117.6631,117.6631,6080.0
2024-11-22 10:35:00,117.86,117.91,117.61,117.8,8323.0,117.693,117.7429,117.4434,117.6331,8323.0
2024-11-22 10:40:00,117.71,117.71,117.39,117.42,6870.0,117.5432,117.5432,117.2237,117.2536,6870.0
2024-11-22 10:45:00,117.42,117.51,117.22,117.46,11041.0,117.2536,117.3435,117.0539,117.2936,11041.0
2024-11-22 10:50:00,117.49,117.65,117.48,117.6,14838.0,117.3235,117.4833,117.3135,117.4334,14838.0
2024-11-22 10:55:00,117.6,117.83,117.56,117.7,18128.0,117.4334,117.6631,117.3934,117.5332,18128.0
2024-11-22 11:00:00,117.76,117.76,117.62,117.68,4275.0,117.5932,117.5932,117.4533,117.5133,4275.0
2024-11-22 11:05:00,117.68,117.68,117.46,117.51,8209.0,117.5133,117.5133,117.2936,117.3435,8209.0
2024-11-22 11:10:00,117.51,117.53,117.42,117.52,5915.0,117.3435,117.3635,117.2536,117.3535,5915.0
2024-11-22 11:15:00,117.53,117.55,117.41,117.45,5174.0,117.3635,117.3834,117.2436,117.2836,5174.0
2024-11-22 11:20:00,117.41,117.65,117.34,117.57,12191.0,117.2436,117.4833,117.1737,117.4034,12191.0
2024-11-22 11:25:00,117.58,117.7,117.52,117.67,3988.0,117.4134,117.5332,117.3535,117.5033,3988.0
2024-11-22 11:30:00,117.67,117.75,117.34,117.53,950176.0,117.5033,117.5832,117.1737,117.3635,950176.0
2024-11-22 11:35:00,117.5,117.59,117.45,117.52,6029.0,117.3335,117.4234,117.2836,117.3535,6029.0
2024-11-22 11:40:00,117.55,117.55,116.98,116.98,22699.0,117.3834,117.3834,116.8143,116.8143,22699.0
2024-11-22 11:45:00,117.01,117.05,116.9,116.94,7234.0,116.8442,116.8842,116.7344,116.7743,7234.0
2024-11-22 11:50:00,116.91,116.96,116.79,116.88,8625.0,116.7444,116.7943,116.6245,116.7144,8625.0
2024-11-22 11:55:00,116.91,116.95,116.82,116.9,11471.0,116.7444,116.7843,116.6545,116.7344,11471.0
2024-11-22 12:00:00,116.82,116.9,116.68,116.75,4815.0,116.6545,116.7344,116.5147,116.5846,4815.0
2024-11-22 12:05:00,116.79,116.87,116.62,116.83,30881.0,116.6245,116.7044,116.4548,116.6645,30881.0
2024-11-22 12:10:00,116.83,116.83,116.64,116.67,8698.0,116.6645,116.6645,116.4747,116.5047,8698.0
2024-11-22 12:15:00,116.69,116.74,116.56,116.6,5087.0,116.5247,116.5746,116.3949,116.4348,5087.0
2024-11-22 12:20:00,116.56,116.7,116.41,116.5,11931.0,116.3949,116.5347,116.2451,116.3349,11931.0
2024-11-22 12:25:00,116.49,116.63,116.48,116.58,9448.0,116.325,116.4648,116.315,116.4148,9448.0
2024-11-22 12:30:00,116.58,116.63,116.52,116.57,15169.0,116.4148,116.4648,116.3549,116.4048,15169.0
2024-11-22 12:35:00,116.58,116.6,116.37,116.41,7974.0,116.4148,116.4348,116.2051,116.2451,7974.0
2024-11-22 12:40:00,116.41,116.57,116.39,116.54,5904.0,116.2451,116.4048,116.2251,116.3749,5904.0
2024-11-22 12:45:00,116.54,116.54,116.37,116.43,7946.0,116.3749,116.3749,116.2051,116.265,7946.0
2024-11-22 12:50:00,116.37,116.66,116.37,116.61,18635.0,116.2051,116.4947,116.2051,116.4448,18635.0
2024-11-22 12:55:00,116.62,116.82,116.61,116.82,32063.0,116.4548,116.6545,116.4448,116.6545,32063.0
2024-11-22 13:00:00,116.82,117.05,116.8,117.05,11658.0,116.6545,116.8842,116.6345,116.8842,11658.0
2024-11-22 13:05:00,117.05,117.05,116.93,116.98,4689.0,116.8842,116.8842,116.7643,116.8143,4689.0
2024-11-22 13:10:00,116.97,117.04,116.88,116.95,16833.0,116.8043,116.8742,116.7144,116.7843,16833.0
2024-11-22 13:15:00,116.96,117.13,116.94,117.05,19823.0,116.7943,116.964,116.7743,116.8842,19823.0
2024-11-22 13:20:00,117.1,117.17,116.99,117.15,29996.0,116.9341,117.004,116.8242,116.984,29996.0
2024-11-22 13:25:00,117.07,117.19,116.81,116.82,8720.0,116.9041,117.024,116.6445,116.6545,8720.0
2024-11-22 13:30:00,116.78,116.97,116.78,116.97,14488.0,116.6145,116.8043,116.6145,116.8043,14488.0
2024-11-22 13:35:00,116.96,117.08,116.95,117.05,9537.0,116.7943,116.9141,116.7843,116.8842,9537.0
2024-11-22 13:40:00,117.05,117.05,116.95,116.99,7670.0,116.8842,116.8842,116.7843,116.8242,7670.0
2024-11-22 13:45:00,116.99,117.02,116.93,116.94,9208.0,116.8242,116.8542,116.7643,116.7743,9208.0
2024-11-22 13:50:00,116.91,117.05,116.85,117.05,7792.0,116.7444,116.8842,116.6844,116.8842,7792.0
2024-11-22 13:55:00,117.07,117.13,117.07,117.13,11910.0,116.9041,116.964,116.9041,116.964,11910.0
2024-11-22 14:00:00,117.09,117.45,117.09,117.4,22548.0,116.9241,117.2836,116.9241,117.2337,22548.0
2024-11-22 14:05:00,117.4,117.67,117.38,117.59,27603.0,117.2337,117.5033,117.2137,117.4234,27603.0
2024-11-22 14:10:00,117.58,117.59,117.5,117.58,10265.0,117.4134,117.4234,117.3335,117.4134,10265.0
2024-11-22 14:15:00,117.6,117.7,117.53,117.67,30582.0,117.4334,117.5332,117.3635,117.5033,30582.0
2024-11-22 14:20:00,117.71,117.79,117.64,117.79,14178.0,117.5432,117.6231,117.4733,117.6231,14178.0
2024-11-22 14:25:00,117.81,117.84,117.59,117.65,20534.0,117.6431,117.673,117.4234,117.4833,20534.0
2024-11-22 14:30:00,117.63,117.97,117.61,117.97,16024.0,117.4633,117.8029,117.4434,117.8029,16024.0
2024-11-22 14:35:00,117.97,118.02,117.89,117.98,14289.0,117.8029,117.8528,117.723,117.8128,14289.0
2024-11-22 14:40:00,117.96,117.98,117.72,117.84,10440.0,117.7929,117.8128,117.5532,117.673,10440.0
2024-11-22 14:45:00,117.88,117.98,117.88,117.97,8679.0,117.713,117.8128,117.713,117.8029,8679.0
2024-11-22 14:50:00,118.0,118.2,117.99,118.2,14151.0,117.8328,118.0325,117.8228,118.0325,14151.0
2024-11-22 14:55:00,118.21,118.25,118.12,118.19,25502.0,118.0425,118.0825,117.9526,118.0225,25502.0
2024-11-22 15:00:00,118.17,118.19,118.08,118.19,28104.0,118.0026,118.0225,117.9127,118.0225,28104.0
2024-11-22 15:05:00,118.17,118.28,118.13,118.24,25568.0,118.0026,118.1124,117.9626,118.0725,25568.0
2024-11-22 15:10:00,118.25,118.27,118.11,118.17,17601.0,118.0825,118.1024,117.9427,118.0026,17601.0
2024-11-22 15:15:00,118.15,118.3,118.08,118.16,20347.0,117.9826,118.1324,117.9127,117.9926,20347.0
2024-11-22 15:20:00,118.17,118.2,118.13,118.16,15017.0,118.0026,118.0325,117.9626,117.9926,15017.0
2024-11-22 15:25:00,118.16,118.16,118.01,118.14,23242.0,117.9926,117.9926,117.8428,117.9726,23242.0
2024-11-22 15:30:00,118.14,118.27,118.11,118.25,20906.0,117.9726,118.1024,117.9427,118.0825,20906.0
2024-11-22 15:35:00,118.25,118.37,118.2,118.25,22967.0,118.0825,118.2023,118.0325,118.0825,22967.0
2024-11-22 15:40:00,118.26,118.34,118.2,118.26,21921.0,118.0924,118.1723,118.0325,118.0924,21921.0
2024-11-22 15:45:00,118.24,118.5,118.23,118.48,27789.0,118.0725,118.3321,118.0625,118.3121,27789.0
2024-11-22 15:50:00,118.45,118.77,118.45,118.77,44751.0,118.2822,118.6017,118.2822,118.6017,44751.0
2024-11-22 15:55:00,118.77,118.8,118.4,118.45,118591.0,118.6017,118.6317,118.2322,118.2822,118591.0
2024-11-25 09:30:00,117.59,118.34,117.54,117.61,58457.0,117.4234,118.1723,117.3735,117.4434,58457.0
2024-11-25 09:35:00,117.62,117.85,116.9,116.98,23108.0,117.4533,117.683,116.7344,116.8143,23108.0
2024-11-25 09:40:00,116.84,117.12,116.83,117.02,12360.0,116.6745,116.9541,116.6645,116.8542,12360.0
2024-11-25 09:45:00,117.07,117.18,116.86,117.16,24863.0,116.9041,117.014,116.6944,116.994,24863.0
2024-11-25 09:50:00,117.18,117.28,116.96,117.0,17678.0,117.014,117.1138,116.7943,116.8342,17678.0
2024-11-25 09:55:00,116.95,117.38,116.82,117.38,25422.0,116.7843,117.2137,116.6545,117.2137,25422.0
2024-11-25 10:00:00,117.3,117.45,117.07,117.22,9344.0,117.1338,117.2836,116.9041,117.0539,9344.0
2024-11-25 10:05:00,117.25,117.39,117.11,117.13,16325.0,117.0839,117.2237,116.9441,116.964,16325.0
2024-11-25 10:10:00,117.13,117.19,116.85,117.08,10273.0,116.964,117.024,116.6844,116.9141,10273.0
2024-11-25 10:15:00,117.11,117.26,116.98,116.98,8711.0,116.9441,117.0939,116.8143,116.8143,8711.0
2024-11-25 10:20:00,116.86,116.94,116.77,116.87,7186.0,116.6944,116.7743,116.6046,116.7044,7186.0
2024-11-25 10:25:00,116.87,117.17,116.8,117.13,13184.0,116.7044,117.004,116.6345,116.964,13184.0
2024-11-25 10:30:00,117.24,117.24,116.62,116.68,9006.0,117.0739,117.0739,116.4548,116.5147,9006.0
2024-11-25 10:35:00,116.63,116.67,116.17,116.29,11528.0,116.4648,116.5047,116.0054,116.1252,11528.0
2024-11-25 10:40:00,116.28,116.49,116.27,116.39,6998.0,116.1152,116.325,116.1053,116.2251,6998.0
2024-11-25 10:45:00,116.3,116.35,116.01,116.19,14063.0,116.1352,116.1851,115.8456,116.0254,14063.0
2024-11-25 10:50:00,116.19,116.19,115.94,115.98,8585.0,116.0254,116.0254,115.7757,115.8157,8585.0
2024-11-25 10:55:00,115.98,116.02,115.84,115.99,13183.0,115.8157,115.8556,115.6759,115.8257,13183.0
2024-11-25 11:00:00,115.98,116.08,115.87,116.07,16689.0,115.8157,115.9155,115.7058,115.9055,16689.0
2024-11-25 11:05:00,116.06,116.26,115.67,115.69,57699.0,115.8956,116.0953,115.5061,115.5261,57699.0
2024-11-25 11:10:00,115.73,115.91,115.53,115.56,17670.0,115.566,115.7458,115.3663,115.3963,17670.0
2024-11-25 11:15:00,115.56,115.69,115.36,115.41,28600.0,115.3963,115.5261,115.1966,115.2465,28600.0
2024-11-25 11:20:00,115.43,115.52,115.32,115.47,9596.0,115.2665,115.3563,115.1566,115.3064,9596.0
2024-11-25 11:25:00,115.5,115.54,115.23,115.25,19750.0,115.3364,115.3763,115.0667,115.0867,19750.0
2024-11-25 11:30:00,115.28,115.44,115.23,115.37,15871.0,115.1167,115.2764,115.0667,115.2065,15871.0
2024-11-25 11:35:00,115.36,115.5,115.26,115.41,15666.0,115.1966,115.3364,115.0967,115.2465,15666.0
2024-11-25 11:40:00,115.42,115.73,115.41,115.7,7415.0,115.2565,115.566,115.2465,115.5361,7415.0
2024-11-25 11:45:00,115.72,115.75,115.53,115.64,11430.0,115.556,115.586,115.3663,115.4762,11430.0
2024-11-25 11:50:00,115.66,115.66,115.33,115.42,12402.0,115.4961,115.4961,115.1666,115.2565,12402.0
2024-11-25 11:55:00,115.45,115.64,115.45,115.63,7975.0,115.2864,115.4762,115.2864,115.4662,7975.0
2024-11-25 12:00:00,115.63,115.75,115.6,115.75,10825.0,115.4662,115.586,115.4362,115.586,10825.0
2024-11-25 12:05:00,115.74,115.81,115.67,115.67,7723.0,115.576,115.6459,115.5061,115.5061,7723.0
2024-11-25 12:10:00,115.72,115.87,115.71,115.78,7878.0,115.556,115.7058,115.5461,115.616,7878.0
2024-11-25 12:15:00,115.77,115.78,115.59,115.59,11495.0,115.606,115.616,115.4262,115.4262,11495.0
2024-11-25 12:20:00,115.58,115.58,115.15,115.15,10577.0,115.4162,115.4162,114.9868,114.9868,10577.0
2024-11-25 12:25:00,115.13,115.4,115.06,115.35,18447.0,114.9669,115.2365,114.897,115.1866,18447.0
2024-11-25 12:30:00,115.36,115.59,115.36,115.55,6867.0,115.1966,115.4262,115.1966,115.3863,6867.0
2024-11-25 12:35:00,115.58,115.61,115.35,115.35,7860.0,115.4162,115.4462,115.1866,115.1866,7860.0
2024-11-25 12:40:00,115.39,115.39,115.12,115.17,4624.0,115.2265,115.2265,114.9569,115.0068,4624.0
2024-11-25 12:45:00,115.09,115.27,115.06,115.25,5389.0,114.9269,115.1067,114.897,115.0867,5389.0
2024-11-25 12:50:00,115.27,115.35,115.21,115.26,6498.0,115.1067,115.1866,115.0468,115.0967,6498.0
2024-11-25 12:55:00,115.25,115.28,115.13,115.25,10538.0,115.0867,115.1167,114.9669,115.0867,10538.0
2024-11-25 13:00:00,115.27,115.43,115.24,115.36,3858.0,115.1067,115.2665,115.0767,115.1966,3858.0
2024-11-25 13:05:00,115.39,115.49,115.39,115.42,6031.0,115.2265,115.3264,115.2265,115.2565,6031.0
2024-11-25 13:10:00,115.44,115.58,115.43,115.51,6244.0,115.2764,115.4162,115.2665,115.3463,6244.0
2024-11-25 13:15:00,115.5,115.65,115.5,115.59,4625.0,115.3364,115.4861,115.3364,115.4262,4625.0
2024-11-25 13:20:00,115.61,115.63,115.51,115.54,6550.0,115.4462,115.4662,115.3463,115.3763,6550.0
2024-11-25 13:25:00,115.53,115.59,115.48,115.48,5027.0,115.3663,115.4262,115.3164,115.3164,5027.0
2024-11-25 13:30:00,115.48,115.67,115.48,115.62,6006.0,115.3164,115.5061,115.3164,115.4562,6006.0
2024-11-25 13:35:00,115.65,115.66,115.57,115.63,4450.0,115.4861,115.4961,115.4063,115.4662,4450.0
2024-11-25 13:40:00,115.63,115.65,115.51,115.51,5431.0,115.4662,115.4861,115.3463,115.3463,5431.0
2024-11-25 13:45:00,115.54,115.66,115.52,115.59,13655.0,115.3763,115.4961,115.3563,115.4262,13655.0
2024-11-25 13:50:00,115.61,115.73,115.59,115.66,13790.0,115.4462,115.566,115.4262,115.4961,13790.0
2024-11-25 13:55:00,115.69,115.69,115.39,115.61,24784.0,115.5261,115.5261,115.2265,115.4462,24784.0
2024-11-25 14:00:00,115.6,115.62,115.52,115.59,7058.0,115.4362,115.4562,115.3563,115.4262,7058.0
2024-11-25 14:05:00,115.58,115.58,115.48,115.55,6355.0,115.4162,115.4162,115.3164,115.3863,6355.0
2024-11-25 14:10:00,115.56,115.59,115.44,115.49,8519.0,115.3963,115.4262,115.2764,115.3264,8519.0
2024-11-25 14:15:00,115.51,115.56,115.44,115.5,10109.0,115.3463,115.3963,115.2764,115.3364,10109.0
2024-11-25 14:20:00,115.48,115.5,115.43,115.43,8116.0,115.3164,115.3364,115.2665,115.2665,8116.0
2024-11-25 14:25:00,115.45,115.54,115.39,115.53,7325.0,115.2864,115.3763,115.2265,115.3663,7325.0
2024-11-25 14:30:00,115.54,115.67,115.53,115.66,8598.0,115.3763,115.5061,115.3663,115.4961,8598.0
2024-11-25 14:35:00,115.66,115.78,115.66,115.75,8171.0,115.4961,115.616,115.4961,115.586,8171.0
2024-11-25 14:40:00,115.74,115.89,115.73,115.79,7800.0,115.576,115.7258,115.566,115.6259,7800.0
2024-11-25 14:45:00,115.76,115.88,115.75,115.88,8430.0,115.596,115.7158,115.586,115.7158,8430.0
2024-11-25 14:50:00,115.85,115.91,115.77,115.78,6651.0,115.6859,115.7458,115.606,115.616,6651.0
2024-11-25 14:55:00,115.78,115.78,115.69,115.72,11172.0,115.616,115.616,115.5261,115.556,11172.0
2024-11-25 15:00:00,115.72,115.83,115.62,115.63,8464.0,115.556,115.6659,115.4562,115.4662,8464.0
2024-11-25 15:05:00,115.63,115.65,115.42,115.56,14102.0,115.4662,115.4861,115.2565,115.3963,14102.0
2024-11-25 15:10:00,115.56,115.73,115.56,115.57,7172.0,115.3963,115.566,115.3963,115.4063,7172.0
2024-11-25 15:15:00,115.6,115.62,115.56,115.57,3895.0,115.4362,115.4562,115.3963,115.4063,3895.0
2024-11-25 15:20:00,115.59,115.59,115.52,115.52,11319.0,115.4262,115.4262,115.3563,115.3563,11319.0
2024-11-25 15:25:00,115.52,115.64,115.49,115.64,16750.0,115.3563,115.4762,115.3264,115.4762,16750.0
2024-11-25 15:30:00,115.65,115.79,115.62,115.79,12242.0,115.4861,115.6259,115.4562,115.6259,12242.0
2024-11-25 15:35:00,115.8,115.8,115.67,115.71,10595.0,115.6359,115.6359,115.5061,115.5461,10595.0
2024-11-25 15:40:00,115.73,115.85,115.73,115.8,13381.0,115.566,115.6859,115.566,115.6359,13381.0
2024-11-25 15:45:00,115.8,115.87,115.69,115.7,25299.0,115.6359,115.7058,115.5261,115.5361,25299.0
2024-11-25 15:50:00,115.71,115.86,115.68,115.81,39634.0,115.5461,115.6958,115.5161,115.6459,39634.0
2024-11-25 15:55:00,115.78,115.89,115.65,115.86,109710.0,115.616,115.7258,115.4861,115.6958,109710.0
2024-11-26 09:30:00,116.0,116.55,115.91,116.3,31611.0,115.8356,116.3849,115.7458,116.1352,31611.0
2024-11-26 09:35:00,116.36,116.86,116.33,116.39,15600.0,116.1951,116.6944,116.1652,116.2251,15600.0
2024-11-26 09:40:00,116.42,116.64,116.3,116.63,30569.0,116.255,116.4747,116.1352,116.4648,30569.0
2024-11-26 09:45:00,116.55,116.85,116.28,116.6,21948.0,116.3849,116.6844,116.1152,116.4348,21948.0
2024-11-26 09:50:00,116.67,117.06,116.65,116.78,36646.0,116.5047,116.8941,116.4847,116.6145,36646.0
2024-11-26 09:55:00,116.76,116.91,116.65,116.79,14421.0,116.5946,116.7444,116.4847,116.6245,14421.0
2024-11-26 10:00:00,116.79,116.91,116.62,116.82,41502.0,116.6245,116.7444,116.4548,116.6545,41502.0
2024-11-26 10:05:00,116.87,116.93,116.7,116.81,7382.0,116.7044,116.7643,116.5347,116.6445,7382.0
2024-11-26 10:10:00,116.73,116.97,116.65,116.89,17554.0,116.5646,116.8043,116.4847,116.7244,17554.0
2024-11-26 10:15:00,116.81,116.84,116.65,116.66,11470.0,116.6445,116.6745,116.4847,116.4947,11470.0
2024-11-26 10:20:00,116.61,116.64,116.43,116.48,8851.0,116.4448,116.4747,116.265,116.315,8851.0
2024-11-26 10:25:00,116.47,116.93,116.47,116.92,12900.0,116.305,116.7643,116.305,116.7543,12900.0
2024-11-26 10:30:00,116.96,117.01,116.64,116.7,7929.0,116.7943,116.8442,116.4747,116.5347,7929.0
2024-11-26 10:35:00,116.71,116.81,116.65,116.77,4296.0,116.5446,116.6445,116.4847,116.6046,4296.0
2024-11-26 10:40:00,116.85,116.96,116.74,116.88,11123.0,116.6844,116.7943,116.5746,116.7144,11123.0
2024-11-26 10:45:00,116.88,116.88,116.61,116.75,12503.0,116.7144,116.7144,116.4448,116.5846,12503.0
2024-11-26 10:50:00,116.79,117.0,116.7,116.94,15611.0,116.6245,116.8342,116.5347,116.7743,15611.0
2024-11-26 10:55:00,116.82,117.17,116.82,117.09,26965.0,116.6545,117.004,116.6545,116.9241,26965.0
2024-11-26 11:00:00,117.07,117.5,117.06,117.41,17024.0,116.9041,117.3335,116.8941,117.2436,17024.0
2024-11-26 11:05:00,117.5,117.5,117.11,117.16,7622.0,117.3335,117.3335,116.9441,116.994,7622.0
2024-11-26 11:10:00,117.13,117.18,117.07,117.1,17079.0,116.964,117.014,116.9041,116.9341,17079.0
2024-11-26 11:15:00,117.13,117.28,117.13,117.25,9681.0,116.964,117.1138,116.964,117.0839,9681.0
2024-11-26 11:20:00,117.28,117.46,117.25,117.41,8024.0,117.1138,117.2936,117.0839,117.2436,8024.0
2024-11-26 11:25:00,117.42,117.56,117.38,117.43,13357.0,117.2536,117.3934,117.2137,117.2636,13357.0
2024-11-26 11:30:00,117.42,117.46,117.3,117.31,9332.0,117.2536,117.2936,117.1338,117.1438,9332.0
2024-11-26 11:35:00,117.37,117.56,117.32,117.37,8160.0,117.2037,117.3934,117.1538,117.2037,8160.0
2024-11-26 11:40:00,117.38,117.45,117.29,117.45,14626.0,117.2137,117.2836,117.1238,117.2836,14626.0
2024-11-26 11:45:00,117.44,117.52,117.32,117.35,7897.0,117.2736,117.3535,117.1538,117.1837,7897.0
2024-11-26 11:50:00,117.34,117.43,117.31,117.36,9732.0,117.1737,117.2636,117.1438,117.1937,9732.0
2024-11-26 11:55:00,117.4,117.41,117.25,117.35,9180.0,117.2337,117.2436,117.0839,117.1837,9180.0
2024-11-26 12:00:00,117.32,117.35,117.15,117.2,4605.0,117.1538,117.1837,116.984,117.0339,4605.0
2024-11-26 12:05:00,117.2,117.36,117.11,117.36,11531.0,117.0339,117.1937,116.9441,117.1937,11531.0
2024-11-26 12:10:00,117.35,117.45,117.32,117.35,6265.0,117.1837,117.2836,117.1538,117.1837,6265.0
2024-11-26 12:15:00,117.33,117.35,117.27,117.34,3865.0,117.1638,117.1837,117.1038,117.1737,3865.0
2024-11-26 12:20:00,117.33,117.39,117.32,117.32,7509.0,117.1638,117.2237,117.1538,117.1538,7509.0
2024-11-26 12:25:00,117.31,117.31,117.24,117.28,4222.0,117.1438,117.1438,117.0739,117.1138,4222.0
2024-11-26 12:30:00,117.3,117.51,117.3,117.48,4481.0,117.1338,117.3435,117.1338,117.3135,4481.0
2024-11-26 12:35:00,117.46,117.46,117.3,117.31,15811.0,117.2936,117.2936,117.1338,117.1438,15811.0
2024-11-26 12:40:00,117.31,117.48,117.26,117.43,22534.0,117.1438,117.3135,117.0939,117.2636,22534.0
2024-11-26 12:45:00,117.43,117.45,117.27,117.27,4743.0,117.2636,117.2836,117.1038,117.1038,4743.0
2024-11-26 12:50:00,117.28,117.31,117.27,117.31,2826.0,117.1138,117.1438,117.1038,117.1438,2826.0
2024-11-26 12:55:00,117.27,117.29,117.13,117.28,11731.0,117.1038,117.1238,116.964,117.1138,11731.0
2024-11-26 13:00:00,117.29,117.31,117.18,117.18,4277.0,117.1238,117.1438,117.014,117.014,4277.0
2024-11-26 13:05:00,117.18,117.18,116.93,116.93,4585.0,117.014,117.014,116.7643,116.7643,4585.0
2024-11-26 13:10:00,116.93,116.97,116.87,116.93,27467.0,116.7643,116.8043,116.7044,116.7643,27467.0
2024-11-26 13:15:00,116.93,116.96,116.79,116.81,6861.0,116.7643,116.7943,116.6245,116.6445,6861.0
2024-11-26 13:20:00,116.83,116.83,116.74,116.78,26128.0,116.6645,116.6645,116.5746,116.6145,26128.0
2024-11-26 13:25:00,116.75,116.85,116.74,116.83,11547.0,116.5846,116.6844,116.5746,116.6645,11547.0
2024-11-26 13:30:00,116.82,116.95,116.75,116.84,14571.0,116.6545,116.7843,116.5846,116.6745,14571.0
2024-11-26 13:35:00,116.84,116.99,116.78,116.93,9110.0,116.6745,116.8242,116.6145,116.7643,9110.0
2024-11-26 13:40:00,116.92,116.96,116.88,116.9,8978.0,116.7543,116.7943,116.7144,116.7344,8978.0
2024-11-26 13:45:00,116.94,116.99,116.93,116.98,4784.0,116.7743,116.8242,116.7643,116.8143,4784.0
2024-11-26 13:50:00,116.98,116.99,116.93,116.95,12252.0,116.8143,116.8242,116.7643,116.7843,12252.0
2024-11-26 13:55:00,116.95,116.97,116.86,116.89,9626.0,116.7843,116.8043,116.6944,116.7244,9626.0
2024-11-26 14:00:00,116.88,116.9,116.8,116.86,13959.0,116.7144,116.7344,116.6345,116.6944,13959.0
2024-11-26 14:05:00,116.86,116.86,116.73,116.76,8354.0,116.6944,116.6944,116.5646,116.5946,8354.0
2024-11-26 14:10:00,116.76,116.83,116.75,116.77,9091.0,116.5946,116.6645,116.5846,116.6046,9091.0
2024-11-26 14:15:00,116.77,116.77,116.59,116.64,6587.0,116.6046,116.6046,116.4248,116.4747,6587.0
2024-11-26 14:20:00,116.65,116.72,116.62,116.71,10952.0,116.4847,116.5546,116.4548,116.5446,10952.0
2024-11-26 14:25:00,116.71,116.88,116.71,116.81,14183.0,116.5446,116.7144,116.5446,116.6445,14183.0
2024-11-26 14:30:00,116.78,116.84,116.74,116.83,6749.0,116.6145,116.6745,116.5746,116.6645,6749.0
2024-11-26 14:35:00,116.83,116.84,116.73,116.74,10073.0,116.6645,116.6745,116.5646,116.5746,10073.0
2024-11-26 14:40:00,116.76,116.85,116.75,116.8,12505.0,116.5946,116.6844,116.5846,116.6345,12505.0
2024-11-26 14:45:00,116.81,116.81,116.72,116.75,6245.0,116.6445,116.6445,116.5546,116.5846,6245.0
2024-11-26 14:50:00,116.75,116.78,116.72,116.77,9344.0,116.5846,116.6145,116.5546,116.6046,9344.0
2024-11-26 14:55:00,116.75,116.78,116.67,116.77,11099.0,116.5846,116.6145,116.5047,116.6046,11099.0
2024-11-26 15:00:00,116.77,116.78,116.73,116.77,4872.0,116.6046,116.6145,116.5646,116.6046,4872.0
2024-11-26 15:05:00,116.75,116.78,116.73,116.76,6414.0,116.5846,116.6145,116.5646,116.5946,6414.0
2024-11-26 15:10:00,116.76,116.82,116.75,116.81,8531.0,116.5946,116.6545,116.5846,116.6445,8531.0
2024-11-26 15:15:00,116.82,116.87,116.8,116.87,14095.0,116.6545,116.7044,116.6345,116.7044,14095.0
2024-11-26 15:20:00,116.85,116.95,116.85,116.92,13909.0,116.6844,116.7843,116.6844,116.7543,13909.0
2024-11-26 15:25:00,116.93,116.97,116.83,116.92,10187.0,116.7643,116.8043,116.6645,116.7543,10187.0
2024-11-26 15:30:00,116.95,117.13,116.92,117.12,13969.0,116.7843,116.964,116.7543,116.9541,13969.0
2024-11-26 15:35:00,117.13,117.26,117.13,117.21,25235.0,116.964,117.0939,116.964,117.0439,25235.0
2024-11-26 15:40:00,117.21,117.27,117.16,117.26,18243.0,117.0439,117.1038,116.994,117.0939,18243.0
2024-11-26 15:45:00,117.26,117.36,117.26,117.29,26430.0,117.0939,117.1937,117.0939,117.1238,26430.0
2024-11-26 15:50:00,117.29,117.35,117.11,117.12,57832.0,117.1238,117.1837,116.9441,116.9541,57832.0
2024-11-26 15:55:00,117.12,117.25,116.98,117.18,125955.0,116.9541,117.0839,116.8143,117.014,125955.0
2024-11-27 09:30:00,117.17,117.56,117.13,117.37,27554.0,117.004,117.3934,116.964,117.2037,27554.0
2024-11-27 09:35:00,117.35,117.35,117.01,117.23,11448.0,117.1837,117.1837,116.8442,117.0639,11448.0
2024-11-27 09:40:00,117.23,117.39,117.16,117.28,6667.0,117.0639,117.2237,116.994,117.1138,6667.0
2024-11-27 09:45:00,117.38,117.38,117.08,117.09,4670.0,117.2137,117.2137,116.9141,116.9241,4670.0
2024-11-27 09:50:00,117.08,117.14,116.97,117.13,6886.0,116.9141,116.974,116.8043,116.964,6886.0
2024-11-27 09:55:00,117.15,117.22,116.99,117.14,6497.0,116.984,117.0539,116.8242,116.974,6497.0
2024-11-27 10:00:00,117.2,117.2,116.97,117.03,5165.0,117.0339,117.0339,116.8043,116.8642,5165.0
2024-11-27 10:05:00,117.03,117.04,116.89,116.89,6800.0,116.8642,116.8742,116.7244,116.7244,6800.0
2024-11-27 10:10:00,116.89,116.94,116.83,116.86,3687.0,116.7244,116.7743,116.6645,116.6944,3687.0
2024-11-27 10:15:00,116.86,116.89,116.69,116.77,11545.0,116.6944,116.7244,116.5247,116.6046,11545.0
2024-11-27 10:20:00,116.76,116.76,116.61,116.65,4512.0,116.5946,116.5946,116.4448,116.4847,4512.0
2024-11-27 10:25:00,116.63,116.7,116.43,116.49,11163.0,116.4648,116.5347,116.265,116.325,11163.0
2024-11-27 10:30:00,116.5,116.52,116.35,116.35,6140.0,116.3349,116.3549,116.1851,116.1851,6140.0
2024-11-27 10:35:00,116.34,116.35,116.04,116.23,11273.0,116.1752,116.1851,115.8756,116.0653,11273.0
2024-11-27 10:40:00,116.19,116.48,116.19,116.34,7188.0,116.0254,116.315,116.0254,116.1752,7188.0
2024-11-27 10:45:00,116.33,116.38,116.31,116.38,4739.0,116.1652,116.2151,116.1452,116.2151,4739.0
2024-11-27 10:50:00,116.34,116.36,116.19,116.36,14877.0,116.1752,116.1951,116.0254,116.1951,14877.0
2024-11-27 10:55:00,116.37,116.38,116.26,116.26,6398.0,116.2051,116.2151,116.0953,116.0953,6398.0
2024-11-27 11:00:00,116.23,116.24,115.9,115.92,10171.0,116.0653,116.0753,115.7358,115.7558,10171.0
2024-11-27 11:05:00,115.89,116.28,115.84,116.25,15643.0,115.7258,116.1152,115.6759,116.0853,15643.0
2024-11-27 11:10:00,116.27,116.35,116.17,116.33,17657.0,116.1053,116.1851,116.0054,116.1652,17657.0
2024-11-27 11:15:00,116.29,116.53,116.26,116.53,16045.0,116.1252,116.3649,116.0953,116.3649,16045.0
2024-11-27 11:20:00,116.49,116.49,116.29,116.33,12262.0,116.325,116.325,116.1252,116.1652,12262.0
2024-11-27 11:25:00,116.34,116.37,116.26,116.28,7496.0,116.1752,116.2051,116.0953,116.1152,7496.0
2024-11-27 11:30:00,116.28,116.34,116.24,116.28,8513.0,116.1152,116.1752,116.0753,116.1152,8513.0
2024-11-27 11:35:00,116.29,116.49,116.28,116.46,6863.0,116.1252,116.325,116.1152,116.295,6863.0
2024-11-27 11:40:00,116.45,116.54,116.32,116.34,5637.0,116.285,116.3749,116.1552,116.1752,5637.0
2024-11-27 11:45:00,116.34,116.35,116.26,116.31,20274.0,116.1752,116.1851,116.0953,116.1452,20274.0
2024-11-27 11:50:00,116.32,116.34,116.17,116.23,7251.0,116.1552,116.1752,116.0054,116.0653,7251.0
2024-11-27 11:55:00,116.19,116.35,116.19,116.26,8729.0,116.0254,116.1851,116.0254,116.0953,8729.0
2024-11-27 12:00:00,116.25,116.29,116.19,116.23,3870.0,116.0853,116.1252,116.0254,116.0653,3870.0
2024-11-27 12:05:00,116.22,116.3,116.19,116.29,9034.0,116.0553,116.1352,116.0254,116.1252,9034.0
2024-11-27 12:10:00,116.31,116.37,116.28,116.35,5333.0,116.1452,116.2051,116.1152,116.1851,5333.0
2024-11-27 12:15:00,116.35,116.39,116.35,116.39,9299.0,116.1851,116.2251,116.1851,116.2251,9299.0
2024-11-27 12:20:00,116.43,116.51,116.43,116.46,6263.0,116.265,116.3449,116.265,116.295,6263.0
2024-11-27 12:25:00,116.46,116.5,116.39,116.4,9954.0,116.295,116.3349,116.2251,116.2351,9954.0
2024-11-27 12:30:00,116.39,116.39,116.26,116.28,3800.0,116.2251,116.2251,116.0953,116.1152,3800.0
2024-11-27 12:35:00,116.28,116.37,116.25,116.3,16696.0,116.1152,116.2051,116.0853,116.1352,16696.0
2024-11-27 12:40:00,116.28,116.33,116.26,116.31,6166.0,116.1152,116.1652,116.0953,116.1452,6166.0
2024-11-27 12:45:00,116.31,116.39,116.31,116.36,19567.0,116.1452,116.2251,116.1452,116.1951,19567.0
2024-11-27 12:50:00,116.36,116.37,116.29,116.3,8841.0,116.1951,116.2051,116.1252,116.1352,8841.0
2024-11-27 12:55:00,116.3,116.34,116.27,116.28,9346.0,116.1352,116.1752,116.1053,116.1152,9346.0
2024-11-27 13:00:00,116.29,116.29,116.23,116.26,7144.0,116.1252,116.1252,116.0653,116.0953,7144.0
2024-11-27 13:05:00,116.26,116.27,116.24,116.26,4600.0,116.0953,116.1053,116.0753,116.0953,4600.0
2024-11-27 13:10:00,116.26,116.29,116.26,116.29,7602.0,116.0953,116.1252,116.0953,116.1252,7602.0
2024-11-27 13:15:00,116.3,116.38,116.3,116.38,7745.0,116.1352,116.2151,116.1352,116.2151,7745.0
2024-11-27 13:20:00,116.38,116.39,116.34,116.39,5193.0,116.2151,116.2251,116.1752,116.2251,5193.0
2024-11-27 13:25:00,116.39,116.44,116.36,116.41,8395.0,116.2251,116.275,116.1951,116.2451,8395.0
2024-11-27 13:30:00,116.41,116.41,116.33,116.34,5538.0,116.2451,116.2451,116.1652,116.1752,5538.0
2024-11-27 13:35:00,116.34,116.36,116.33,116.34,3810.0,116.1752,116.1951,116.1652,116.1752,3810.0
2024-11-27 13:40:00,116.34,116.35,116.29,116.32,6105.0,116.1752,116.1851,116.1252,116.1552,6105.0
2024-11-27 13:45:00,116.32,116.37,116.31,116.35,6182.0,116.1552,116.2051,116.1452,116.1851,6182.0
2024-11-27 13:50:00,116.35,116.4,116.34,116.4,6127.0,116.1851,116.2351,116.1752,116.2351,6127.0
2024-11-27 13:55:00,116.39,116.4,116.37,116.37,7568.0,116.2251,116.2351,116.2051,116.2051,7568.0
2024-11-27 14:00:00,116.37,116.51,116.35,116.51,7524.0,116.2051,116.3449,116.1851,116.3449,7524.0
2024-11-27 14:05:00,116.51,116.59,116.48,116.55,10682.0,116.3449,116.4248,116.315,116.3849,10682.0
2024-11-27 14:10:00,116.53,116.53,116.47,116.47,5769.0,116.3649,116.3649,116.305,116.305,5769.0
2024-11-27 14:15:00,116.48,116.5,116.46,116.48,3546.0,116.315,116.3349,116.295,116.315,3546.0
2024-11-27 14:20:00,116.48,116.49,116.44,116.47,5549.0,116.315,116.325,116.275,116.305,5549.0
2024-11-27 14:25:00,116.48,116.56,116.44,116.54,44309.0,116.315,116.3949,116.275,116.3749,44309.0
2024-11-27 14:30:00,116.55,116.6,116.54,116.59,6998.0,116.3849,116.4348,116.3749,116.4248,6998.0
2024-11-27 14:35:00,116.6,116.6,116.49,116.52,9377.0,116.4348,116.4348,116.325,116.3549,9377.0
2024-11-27 14:40:00,116.52,116.56,116.52,116.54,6187.0,116.3549,116.3949,116.3549,116.3749,6187.0
2024-11-27 14:45:00,116.54,116.54,116.33,116.39,21069.0,116.3749,116.3749,116.1652,116.2251,21069.0
2024-11-27 14:50:00,116.39,116.42,116.37,116.39,5327.0,116.2251,116.255,116.2051,116.2251,5327.0
2024-11-27 14:55:00,116.39,116.42,116.34,116.42,13654.0,116.2251,116.255,116.1752,116.255,13654.0
2024-11-27 15:00:00,116.42,116.42,116.3,116.3,58002.0,116.255,116.255,116.1352,116.1352,58002.0
2024-11-27 15:05:00,116.25,116.33,116.19,116.33,25199.0,116.0853,116.1652,116.0254,116.1652,25199.0
2024-11-27 15:10:00,116.34,116.35,116.27,116.29,8900.0,116.1752,116.1851,116.1053,116.1252,8900.0
2024-11-27 15:15:00,116.29,116.31,116.16,116.19,12824.0,116.1252,116.1452,115.9954,116.0254,12824.0
2024-11-27 15:20:00,116.19,116.26,116.15,116.16,11577.0,116.0254,116.0953,115.9854,115.9954,11577.0
2024-11-27 15:25:00,116.17,116.2,116.15,116.19,12174.0,116.0054,116.0354,115.9854,116.0254,12174.0
2024-11-27 15:30:00,116.19,116.2,116.09,116.13,14622.0,116.0254,116.0354,115.9255,115.9655,14622.0
2024-11-27 15:35:00,116.12,116.2,116.12,116.17,20195.0,115.9555,116.0354,115.9555,116.0054,20195.0
2024-11-27 15:40:00,116.17,116.2,116.02,116.05,35882.0,116.0054,116.0354,115.8556,115.8856,35882.0
2024-11-27 15:45:00,116.05,116.33,116.05,116.33,21172.0,115.8856,116.1652,115.8856,116.1652,21172.0
2024-11-27 15:50:00,116.36,116.42,116.27,116.39,39498.0,116.1951,116.255,116.1053,116.2251,39498.0
2024-11-27 15:55:00,116.4,116.72,116.38,116.69,106379.0,116.2351,116.5546,116.2151,116.5247,106379.0
2024-11-29 09:30:00,118.24,118.9,117.89,118.89,54283.0,118.0725,118.7315,117.723,118.7215,54283.0
2024-11-29 09:35:00,118.89,118.89,118.07,118.07,13878.0,118.7215,118.7215,117.9027,117.9027,13878.0
2024-11-29 09:40:00,118.16,118.16,117.73,117.76,8152.0,117.9926,117.9926,117.5632,117.5932,8152.0
2024-11-29 09:45:00,117.82,117.86,117.45,117.74,7142.0,117.6531,117.693,117.2836,117.5732,7142.0
2024-11-29 09:50:00,117.67,117.91,117.59,117.69,6149.0,117.5033,117.7429,117.4234,117.5233,6149.0
2024-11-29 09:55:00,117.64,117.68,117.38,117.6,6232.0,117.4733,117.5133,117.2137,117.4334,6232.0
2024-11-29 10:00:00,117.52,117.82,117.43,117.82,12291.0,117.3535,117.6531,117.2636,117.6531,12291.0
2024-11-29 10:05:00,117.81,118.0,117.74,117.96,6860.0,117.6431,117.8328,117.5732,117.7929,6860.0
2024-11-29 10:10:00,117.9,117.91,117.62,117.68,5431.0,117.733,117.7429,117.4533,117.5133,5431.0
2024-11-29 10:15:00,117.71,117.93,117.71,117.92,9686.0,117.5432,117.7629,117.5432,117.7529,9686.0
2024-11-29 10:20:00,117.92,118.01,117.88,117.97,15907.0,117.7529,117.8428,117.713,117.8029,15907.0
2024-11-29 10:25:00,118.01,118.09,117.78,117.86,24320.0,117.8428,117.9227,117.6131,117.693,24320.0
2024-11-29 10:30:00,117.86,118.04,117.86,118.0,9365.0,117.693,117.8728,117.693,117.8328,9365.0
2024-11-29 10:35:00,118.02,118.06,117.87,117.97,10745.0,117.8528,117.8927,117.703,117.8029,10745.0
2024-11-29 10:40:00,118.0,118.15,117.96,118.04,5698.0,117.8328,117.9826,117.7929,117.8728,5698.0
2024-11-29 10:45:00,118.04,118.18,117.99,118.15,11561.0,117.8728,118.0126,117.8228,117.9826,11561.0
2024-11-29 10:50:00,118.2,118.28,118.17,118.26,3121.0,118.0325,118.1124,118.0026,118.0924,3121.0
2024-11-29 10:55:00,118.27,118.37,118.17,118.26,14565.0,118.1024,118.2023,118.0026,118.0924,14565.0
2024-11-29 11:00:00,118.27,118.3,118.15,118.15,6216.0,118.1024,118.1324,117.9826,117.9826,6216.0
2024-11-29 11:05:00,118.18,118.2,118.03,118.08,20807.0,118.0126,118.0325,117.8628,117.9127,20807.0
2024-11-29 11:10:00,118.05,118.06,117.93,117.94,13447.0,117.8827,117.8927,117.7629,117.7729,13447.0
2024-11-29 11:15:00,117.94,118.15,117.92,118.03,75139.0,117.7729,117.9826,117.7529,117.8628,75139.0
2024-11-29 11:20:00,118.02,118.13,118.01,118.13,10874.0,117.8528,117.9626,117.8428,117.9626,10874.0
2024-11-29 11:25:00,118.08,118.15,118.08,118.14,4399.0,117.9127,117.9826,117.9127,117.9726,4399.0
2024-11-29 11:30:00,118.14,118.3,118.14,118.16,9461.0,117.9726,118.1324,117.9726,117.9926,9461.0
2024-11-29 11:35:00,118.09,118.16,118.05,118.12,8796.0,117.9227,117.9926,117.8827,117.9526,8796.0
2024-11-29 11:40:00,118.15,118.17,118.1,118.16,5356.0,117.9826,118.0026,117.9327,117.9926,5356.0
2024-11-29 11:45:00,118.1,118.17,118.06,118.09,4866.0,117.9327,118.0026,117.8927,117.9227,4866.0
2024-11-29 11:50:00,118.07,118.19,118.06,118.09,10137.0,117.9027,118.0225,117.8927,117.9227,10137.0
2024-11-29 11:55:00,118.07,118.13,118.05,118.09,5315.0,117.9027,117.9626,117.8827,117.9227,5315.0
2024-11-29 12:00:00,118.09,118.24,118.08,118.22,6802.0,117.9227,118.0725,117.9127,118.0525,6802.0
2024-11-29 12:05:00,118.24,118.28,118.13,118.25,6714.0,118.0725,118.1124,117.9626,118.0825,6714.0
2024-11-29 12:10:00,118.28,118.3,118.2,118.26,11892.0,118.1124,118.1324,118.0325,118.0924,11892.0
2024-11-29 12:15:00,118.24,118.42,118.16,118.38,8459.0,118.0725,118.2522,117.9926,118.2123,8459.0
2024-11-29 12:20:00,118.37,118.44,118.29,118.34,7459.0,118.2023,118.2722,118.1224,118.1723,7459.0
2024-11-29 12:25:00,118.34,118.45,118.34,118.39,9511.0,118.1723,118.2822,118.1723,118.2223,9511.0
2024-11-29 12:30:00,118.39,118.52,118.37,118.5,10844.0,118.2223,118.3521,118.2023,118.3321,10844.0
2024-11-29 12:35:00,118.5,118.52,118.42,118.44,11397.0,118.3321,118.3521,118.2522,118.2722,11397.0
2024-11-29 12:40:00,118.42,118.61,118.42,118.61,15608.0,118.2522,118.4419,118.2522,118.4419,15608.0
2024-11-29 12:45:00,118.59,118.6,118.53,118.57,18610.0,118.422,118.432,118.3621,118.402,18610.0
2024-11-29 12:50:00,118.57,118.58,118.18,118.29,39411.0,118.402,118.412,118.0126,118.1224,39411.0
2024-11-29 12:55:00,118.33,118.47,118.16,118.42,82536.0,118.1623,118.3021,117.9926,118.2522,82536.0
2024-12-02 09:30:00,118.69,118.69,118.14,118.54,33502.0,118.5218,118.5218,117.9726,118.372,33502.0
2024-12-02 09:35:00,118.45,118.45,118.0,118.07,25073.0,118.2822,118.2822,117.8328,117.9027,25073.0
2024-12-02 09:40:00,118.07,118.33,118.0,118.04,35343.0,117.9027,118.1623,117.8328,117.8728,35343.0
2024-12-02 09:45:00,118.01,118.16,117.82,118.03,37920.0,117.8428,117.9926,117.6531,117.8628,37920.0
2024-12-02 09:50:00,117.98,118.22,117.8,117.87,29784.0,117.8128,118.0525,117.6331,117.703,29784.0
2024-12-02 09:55:00,117.9,117.99,117.64,117.78,33256.0,117.733,117.8228,117.4733,117.6131,33256.0
2024-12-02 10:00:00,117.77,117.89,117.66,117.78,69261.0,117.6031,117.723,117.4933,117.6131,69261.0
2024-12-02 10:05:00,117.78,118.0,117.77,117.98,5400.0,117.6131,117.8328,117.6031,117.8128,5400.0
2024-12-02 10:10:00,117.93,118.2,117.8,117.97,19908.0,117.7629,118.0325,117.6331,117.8029,19908.0
2024-12-02 10:15:00,117.97,118.14,117.89,117.97,46023.0,117.8029,117.9726,117.723,117.8029,46023.0
2024-12-02 10:20:00,117.99,118.01,117.74,117.85,6929.0,117.8228,117.8428,117.5732,117.683,6929.0
2024-12-02 10:25:00,117.85,117.9,117.69,117.69,6337.0,117.683,117.733,117.5233,117.5233,6337.0
2024-12-02 10:30:00,117.72,117.76,117.55,117.55,10755.0,117.5532,117.5932,117.3834,117.3834,10755.0
2024-12-02 10:35:00,117.57,117.72,117.33,117.44,9875.0,117.4034,117.5532,117.1638,117.2736,9875.0
2024-12-02 10:40:00,117.4,117.43,117.29,117.33,13113.0,117.2337,117.2636,117.1238,117.1638,13113.0
2024-12-02 10:45:00,117.35,117.4,117.31,117.38,8976.0,117.1837,117.2337,117.1438,117.2137,8976.0
2024-12-02 10:50:00,117.37,117.59,117.37,117.57,6933.0,117.2037,117.4234,117.2037,117.4034,6933.0
2024-12-02 10:55:00,117.58,117.58,117.35,117.4,4904.0,117.4134,117.4134,117.1837,117.2337,4904.0
2024-12-02 11:00:00,117.36,117.51,117.34,117.46,9062.0,117.1937,117.3435,117.1737,117.2936,9062.0
2024-12-02 11:05:00,117.48,117.65,117.44,117.63,8883.0,117.3135,117.4833,117.2736,117.4633,8883.0
2024-12-02 11:10:00,117.65,117.72,117.58,117.72,10354.0,117.4833,117.5532,117.4134,117.5532,10354.0
2024-12-02 11:15:00,117.78,117.78,117.65,117.78,11222.0,117.6131,117.6131,117.4833,117.6131,11222.0
2024-12-02 11:20:00,117.81,117.86,117.73,117.85,65674.0,117.6431,117.693,117.5632,117.683,65674.0
2024-12-02 11:25:00,117.9,117.9,117.78,117.88,5613.0,117.733,117.733,117.6131,117.713,5613.0
2024-12-02 11:30:00,117.84,117.98,117.84,117.92,9137.0,117.673,117.8128,117.673,117.7529,9137.0
2024-12-02 11:35:00,117.89,117.96,117.88,117.91,5088.0,117.723,117.7929,117.713,117.7429,5088.0
2024-12-02 11:40:00,117.91,117.98,117.87,117.91,6111.0,117.7429,117.8128,117.703,117.7429,6111.0
2024-12-02 11:45:00,117.93,118.08,117.92,118.08,8884.0,117.7629,117.9127,117.7529,117.9127,8884.0
2024-12-02 11:50:00,118.08,118.26,117.97,117.99,16737.0,117.9127,118.0924,117.8029,117.8228,16737.0
2024-12-02 11:55:00,118.0,118.05,117.99,117.99,7624.0,117.8328,117.8827,117.8228,117.8228,7624.0
2024-12-02 12:00:00,118.02,118.1,117.9,117.9,20243.0,117.8528,117.9327,117.733,117.733,20243.0
2024-12-02 12:05:00,117.9,118.02,117.89,118.02,18065.0,117.733,117.8528,117.723,117.8528,18065.0
2024-12-02 12:10:00,118.02,118.1,118.01,118.07,9120.0,117.8528,117.9327,117.8428,117.9027,9120.0
2024-12-02 12:15:00,118.14,118.14,117.97,118.0,9035.0,117.9726,117.9726,117.8029,117.8328,9035.0
2024-12-02 12:20:00,118.03,118.19,117.97,118.17,73548.0,117.8628,118.0225,117.8029,118.0026,73548.0
2024-12-02 12:25:00,118.14,118.17,117.99,118.0,8107.0,117.9726,118.0026,117.8228,117.8328,8107.0
2024-12-02 12:30:00,118.02,118.09,118.0,118.06,12206.0,117.8528,117.9227,117.8328,117.8927,12206.0
2024-12-02 12:35:00,118.05,118.09,118.0,118.06,10291.0,117.8827,117.9227,117.8328,117.8927,10291.0
2024-12-02 12:40:00,118.03,118.04,117.94,117.94,19502.0,117.8628,117.8728,117.7729,117.7729,19502.0
2024-12-02 12:45:00,117.96,117.97,117.9,117.95,10408.0,117.7929,117.8029,117.733,117.7829,10408.0
2024-12-02 12:50:00,117.93,118.01,117.91,118.0,6522.0,117.7629,117.8428,117.7429,117.8328,6522.0
2024-12-02 12:55:00,118.0,118.06,117.98,118.04,12753.0,117.8328,117.8927,117.8128,117.8728,12753.0
2024-12-02 13:00:00,118.06,118.08,117.98,118.03,46539.0,117.8927,117.9127,117.8128,117.8628,46539.0
2024-12-02 13:05:00,118.03,118.09,117.98,118.09,8703.0,117.8628,117.9227,117.8128,117.9227,8703.0
2024-12-02 13:10:00,118.1,118.13,118.02,118.09,83404.0,117.9327,117.9626,117.8528,117.9227,83404.0
2024-12-02 13:15:00,118.11,118.15,118.03,118.03,15301.0,117.9427,117.9826,117.8628,117.8628,15301.0
2024-12-02 13:20:00,118.07,118.19,118.05,118.18,16324.0,117.9027,118.0225,117.8827,118.0126,16324.0
2024-12-02 13:25:00,118.17,118.32,118.15,118.26,15858.0,118.0026,118.1524,117.9826,118.0924,15858.0
2024-12-02 13:30:00,118.29,118.4,118.28,118.37,6258.0,118.1224,118.2322,118.1124,118.2023,6258.0
2024-12-02 13:35:00,118.37,118.42,118.34,118.41,18397.0,118.2023,118.2522,118.1723,118.2422,18397.0
2024-12-02 13:40:00,118.41,118.43,118.39,118.4,19525.0,118.2422,118.2622,118.2223,118.2322,19525.0
2024-12-02 13:45:00,118.4,118.42,118.15,118.21,12413.0,118.2322,118.2522,117.9826,118.0425,12413.0
2024-12-02 13:50:00,118.25,118.42,118.23,118.42,8304.0,118.0825,118.2522,118.0625,118.2522,8304.0
2024-12-02 13:55:00,118.42,118.59,118.41,118.56,10143.0,118.2522,118.422,118.2422,118.392,10143.0
2024-12-02 14:00:00,118.56,118.6,118.42,118.43,22000.0,118.392,118.432,118.2522,118.2622,22000.0
2024-12-02 14:05:00,118.38,118.46,118.34,118.46,6474.0,118.2123,118.2922,118.1723,118.2922,6474.0
2024-12-02 14:10:00,118.46,118.46,118.33,118.33,21611.0,118.2922,118.2922,118.1623,118.1623,21611.0
2024-12-02 14:15:00,118.32,118.38,118.3,118.34,5008.0,118.1524,118.2123,118.1324,118.1723,5008.0
2024-12-02 14:20:00,118.32,118.39,118.29,118.31,8298.0,118.1524,118.2223,118.1224,118.1424,8298.0
2024-12-02 14:25:00,118.31,118.38,118.27,118.36,10193.0,118.1424,118.2123,118.1024,118.1923,10193.0
2024-12-02 14:30:00,118.35,118.36,118.31,118.34,14941.0,118.1823,118.1923,118.1424,118.1723,14941.0
2024-12-02 14:35:00,118.35,118.36,118.11,118.12,17983.0,118.1823,118.1923,117.9427,117.9526,17983.0
2024-12-02 14:40:00,118.12,118.2,118.03,118.09,41631.0,117.9526,118.0325,117.8628,117.9227,41631.0
2024-12-02 14:45:00,118.09,118.21,118.0,118.04,44609.0,117.9227,118.0425,117.8328,117.8728,44609.0
2024-12-02 14:50:00,118.04,118.2,118.03,118.2,44959.0,117.8728,118.0325,117.8628,118.0325,44959.0
2024-12-02 14:55:00,118.15,118.3,118.13,118.2,14223.0,117.9826,118.1324,117.9626,118.0325,14223.0
2024-12-02 15:00:00,118.24,118.28,118.22,118.23,39376.0,118.0725,118.1124,118.0525,118.0625,39376.0
2024-12-02 15:05:00,118.26,118.27,118.2,118.24,9404.0,118.0924,118.1024,118.0325,118.0725,9404.0
2024-12-02 15:10:00,118.26,118.26,118.06,118.09,5654.0,118.0924,118.0924,117.8927,117.9227,5654.0
2024-12-02 15:15:00,118.11,118.26,118.11,118.21,34630.0,117.9427,118.0924,117.9427,118.0425,34630.0
2024-12-02 15:20:00,118.22,118.31,118.2,118.2,13506.0,118.0525,118.1424,118.0325,118.0325,13506.0
2024-12-02 15:25:00,118.2,118.22,118.13,118.15,15874.0,118.0325,118.0525,117.9626,117.9826,15874.0
2024-12-02 15:30:00,118.15,118.17,117.79,117.81,20083.0,117.9826,118.0026,117.6231,117.6431,20083.0
2024-12-02 15:35:00,117.81,117.83,117.71,117.73,18883.0,117.6431,117.6631,117.5432,117.5632,18883.0
2024-12-02 15:40:00,117.74,117.76,117.62,117.67,24086.0,117.5732,117.5932,117.4533,117.5033,24086.0
2024-12-02 15:45:00,117.64,117.87,117.64,117.86,29685.0,117.4733,117.703,117.4733,117.693,29685.0
2024-12-02 15:50:00,117.87,117.87,117.68,117.73,63226.0,117.703,117.703,117.5133,117.5632,63226.0
2024-12-02 15:55:00,117.73,117.95,117.63,117.69,161642.0,117.5632,117.7829,117.4633,117.5233,161642.0
2024-12-03 09:30:00,118.25,118.56,118.0,118.56,42836.0,118.0825,118.392,117.8328,118.392,42836.0
2024-12-03 09:35:00,118.54,118.57,118.31,118.48,13128.0,118.372,118.402,118.1424,118.3121,13128.0
2024-12-03 09:40:00,118.59,119.24,118.49,119.13,20332.0,118.422,119.0711,118.3221,118.9612,20332.0
2024-12-03 09:45:00,119.03,119.4,118.98,119.0,18730.0,118.8614,119.2308,118.8114,118.8314,18730.0
2024-12-03 09:50:00,118.85,119.01,118.72,118.84,9127.0,118.6816,118.8414,118.5518,118.6716,9127.0
2024-12-03 09:55:00,118.83,119.0,118.82,118.89,13659.0,118.6616,118.8314,118.6516,118.7215,13659.0
2024-12-03 10:00:00,118.89,119.03,118.72,118.84,19143.0,118.7215,118.8614,118.5518,118.6716,19143.0
2024-12-03 10:05:00,118.9,118.99,118.76,118.96,44593.0,118.7315,118.8214,118.5917,118.7915,44593.0
2024-12-03 10:10:00,118.95,118.95,118.38,118.38,5825.0,118.7815,118.7815,118.2123,118.2123,5825.0
2024-12-03 10:15:00,118.39,118.68,118.39,118.68,12246.0,118.2223,118.5118,118.2223,118.5118,12246.0
2024-12-03 10:20:00,118.68,118.69,118.55,118.64,9076.0,118.5118,118.5218,118.382,118.4719,9076.0
2024-12-03 10:25:00,118.6,118.79,118.48,118.77,13984.0,118.432,118.6217,118.3121,118.6017,13984.0
2024-12-03 10:30:00,118.77,118.78,118.6,118.6,11971.0,118.6017,118.6117,118.432,118.432,11971.0
2024-12-03 10:35:00,118.56,118.69,118.56,118.65,6638.0,118.392,118.5218,118.392,118.4819,6638.0
2024-12-03 10:40:00,118.62,118.73,118.6,118.7,10682.0,118.4519,118.5618,118.432,118.5318,10682.0
2024-12-03 10:45:00,118.71,118.71,118.36,118.36,37459.0,118.5418,118.5418,118.1923,118.1923,37459.0
2024-12-03 10:50:00,118.4,118.41,118.11,118.14,9859.0,118.2322,118.2422,117.9427,117.9726,9859.0
2024-12-03 10:55:00,118.14,118.32,118.1,118.3,21432.0,117.9726,118.1524,117.9327,118.1324,21432.0
2024-12-03 11:00:00,118.29,118.36,118.18,118.22,10780.0,118.1224,118.1923,118.0126,118.0525,10780.0
2024-12-03 11:05:00,118.18,118.24,118.03,118.05,9084.0,118.0126,118.0725,117.8628,117.8827,9084.0
2024-12-03 11:10:00,118.04,118.04,117.81,117.87,12748.0,117.8728,117.8728,117.6431,117.703,12748.0
2024-12-03 11:15:00,117.84,118.01,117.78,118.01,13879.0,117.673,117.8428,117.6131,117.8428,13879.0
2024-12-03 11:20:00,118.01,118.09,117.96,118.02,14481.0,117.8428,117.9227,117.7929,117.8528,14481.0
2024-12-03 11:25:00,118.05,118.19,118.02,118.06,7447.0,117.8827,118.0225,117.8528,117.8927,7447.0
2024-12-03 11:30:00,118.04,118.04,117.84,118.0,30304.0,117.8728,117.8728,117.673,117.8328,30304.0
2024-12-03 11:35:00,117.9,118.12,117.9,118.09,7312.0,117.733,117.9526,117.733,117.9227,7312.0
2024-12-03 11:40:00,118.09,118.29,118.05,118.18,7764.0,117.9227,118.1224,117.8827,118.0126,7764.0
2024-12-03 11:45:00,118.17,118.19,117.94,117.98,98632.0,118.0026,118.0225,117.7729,117.8128,98632.0
2024-12-03 11:50:00,117.98,118.06,117.93,118.06,12818.0,117.8128,117.8927,117.7629,117.8927,12818.0
2024-12-03 11:55:00,118.05,118.09,117.79,117.79,8619.0,117.8827,117.9227,117.6231,117.6231,8619.0
2024-12-03 12:00:00,117.84,117.86,117.79,117.84,5622.0,117.673,117.693,117.6231,117.673,5622.0
2024-12-03 12:05:00,117.82,117.84,117.64,117.83,11864.0,117.6531,117.673,117.4733,117.6631,11864.0
2024-12-03 12:10:00,117.86,117.9,117.74,117.78,6532.0,117.693,117.733,117.5732,117.6131,6532.0
2024-12-03 12:15:00,117.81,117.9,117.77,117.85,10755.0,117.6431,117.733,117.6031,117.683,10755.0
2024-12-03 12:20:00,117.84,118.04,117.84,118.02,2932.0,117.673,117.8728,117.673,117.8528,2932.0
2024-12-03 12:25:00,118.02,118.02,117.9,117.96,7458.0,117.8528,117.8528,117.733,117.7929,7458.0
2024-12-03 12:30:00,117.96,118.17,117.93,118.17,6956.0,117.7929,118.0026,117.7629,118.0026,6956.0
2024-12-03 12:35:00,118.19,118.46,118.15,118.46,12134.0,118.0225,118.2922,117.9826,118.2922,12134.0
2024-12-03 12:40:00,118.49,118.6,118.46,118.51,13457.0,118.3221,118.432,118.2922,118.3421,13457.0
2024-12-03 12:45:00,118.52,118.56,118.46,118.5,8940.0,118.3521,118.392,118.2922,118.3321,8940.0
2024-12-03 12:50:00,118.49,118.55,118.48,118.51,3616.0,118.3221,118.382,118.3121,118.3421,3616.0
2024-12-03 12:55:00,118.51,118.57,118.45,118.51,13670.0,118.3421,118.402,118.2822,118.3421,13670.0
2024-12-03 13:00:00,118.52,118.56,118.47,118.47,10101.0,118.3521,118.392,118.3021,118.3021,10101.0
2024-12-03 13:05:00,118.48,118.49,118.43,118.43,3974.0,118.3121,118.3221,118.2622,118.2622,3974.0
2024-12-03 13:10:00,118.46,118.51,118.45,118.47,7034.0,118.2922,118.3421,118.2822,118.3021,7034.0
2024-12-03 13:15:00,118.49,118.59,118.48,118.55,7139.0,118.3221,118.422,118.3121,118.382,7139.0
2024-12-03 13:20:00,118.55,118.57,118.46,118.54,11621.0,118.382,118.402,118.2922,118.372,11621.0
2024-12-03 13:25:00,118.55,118.62,118.53,118.59,7988.0,118.382,118.4519,118.3621,118.422,7988.0
2024-12-03 13:30:00,118.58,118.59,118.52,118.55,6092.0,118.412,118.422,118.3521,118.382,6092.0
2024-12-03 13:35:00,118.56,118.58,118.41,118.47,8069.0,118.392,118.412,118.2422,118.3021,8069.0
2024-12-03 13:40:00,118.48,118.48,118.4,118.43,6807.0,118.3121,118.3121,118.2322,118.2622,6807.0
2024-12-03 13:45:00,118.41,118.45,118.37,118.37,7772.0,118.2422,118.2822,118.2023,118.2023,7772.0
2024-12-03 13:50:00,118.36,118.41,118.31,118.34,6024.0,118.1923,118.2422,118.1424,118.1723,6024.0
2024-12-03 13:55:00,118.31,118.36,118.17,118.17,8610.0,118.1424,118.1923,118.0026,118.0026,8610.0
2024-12-03 14:00:00,118.17,118.42,118.09,118.39,68527.0,118.0026,118.2522,117.9227,118.2223,68527.0
2024-12-03 14:05:00,118.41,118.48,118.36,118.43,7429.0,118.2422,118.3121,118.1923,118.2622,7429.0
2024-12-03 14:10:00,118.43,118.5,118.41,118.47,11891.0,118.2622,118.3321,118.2422,118.3021,11891.0
2024-12-03 14:15:00,118.49,118.68,118.46,118.66,9743.0,118.3221,118.5118,118.2922,118.4919,9743.0
2024-12-03 14:20:00,118.66,118.74,118.57,118.71,10762.0,118.4919,118.5718,118.402,118.5418,10762.0
2024-12-03 14:25:00,118.73,118.73,118.65,118.7,7211.0,118.5618,118.5618,118.4819,118.5318,7211.0
2024-12-03 14:30:00,118.72,118.88,118.72,118.88,7744.0,118.5518,118.7116,118.5518,118.7116,7744.0
2024-12-03 14:35:00,118.9,118.93,118.86,118.91,12362.0,118.7315,118.7615,118.6916,118.7415,12362.0
2024-12-03 14:40:00,118.91,119.02,118.87,119.0,23447.0,118.7415,118.8514,118.7016,118.8314,23447.0
2024-12-03 14:45:00,119.0,119.06,118.94,119.01,10772.0,118.8314,118.8913,118.7715,118.8414,10772.0
2024-12-03 14:50:00,119.0,119.13,119.0,119.11,8670.0,118.8314,118.9612,118.8314,118.9412,8670.0
2024-12-03 14:55:00,119.1,119.12,119.01,119.01,6256.0,118.9313,118.9512,118.8414,118.8414,6256.0
2024-12-03 15:00:00,119.02,119.13,118.99,119.13,15967.0,118.8514,118.9612,118.8214,118.9612,15967.0
2024-12-03 15:05:00,119.13,119.14,119.03,119.05,9608.0,118.9612,118.9712,118.8614,118.8813,9608.0
2024-12-03 15:10:00,119.08,119.15,119.05,119.15,16509.0,118.9113,118.9812,118.8813,118.9812,16509.0
2024-12-03 15:15:00,119.16,119.16,119.03,119.07,20621.0,118.9912,118.9912,118.8614,118.9013,20621.0
2024-12-03 15:20:00,119.06,119.15,119.02,119.14,13076.0,118.8913,118.9812,118.8514,118.9712,13076.0
2024-12-03 15:25:00,119.13,119.2,119.09,119.12,16458.0,118.9612,119.0311,118.9213,118.9512,16458.0
2024-12-03 15:30:00,119.1,119.18,119.04,119.18,26744.0,118.9313,119.0111,118.8713,119.0111,26744.0
2024-12-03 15:35:00,119.18,119.29,119.13,119.23,20258.0,119.0111,119.121,118.9612,119.0611,20258.0
2024-12-03 15:40:00,119.23,119.26,119.22,119.23,10853.0,119.0611,119.091,119.0511,119.0611,10853.0
2024-12-03 15:45:00,119.23,119.23,119.1,119.15,27159.0,119.0611,119.0611,118.9313,118.9812,27159.0
2024-12-03 15:50:00,119.16,119.18,118.97,119.18,51857.0,118.9912,119.0111,118.8014,119.0111,51857.0
2024-12-03 15:55:00,119.18,119.24,119.03,119.1,132964.0,119.0111,119.0711,118.8614,118.9313,132964.0
2024-12-04 09:30:00,119.11,119.49,119.0,119.25,31934.0,118.9412,119.3207,118.8314,119.081,31934.0
2024-12-04 09:35:00,119.21,119.49,119.2,119.49,6882.0,119.0411,119.3207,119.0311,119.3207,6882.0
2024-12-04 09:40:00,119.47,119.74,119.44,119.68,14629.0,119.3007,119.5703,119.2708,119.5104,14629.0
2024-12-04 09:45:00,119.68,119.74,119.52,119.61,19524.0,119.5104,119.5703,119.3507,119.4405,19524.0
2024-12-04 09:50:00,119.65,119.82,119.63,119.68,26808.0,119.4805,119.6502,119.4605,119.5104,26808.0
2024-12-04 09:55:00,119.68,119.82,119.6,119.74,20123.0,119.5104,119.6502,119.4305,119.5703,20123.0
2024-12-04 10:00:00,119.71,119.99,119.58,119.94,11268.0,119.5404,119.82,119.4106,119.7701,11268.0
2024-12-04 10:05:00,119.96,120.09,119.93,119.94,27922.0,119.79,119.9198,119.7601,119.7701,27922.0
2024-12-04 10:10:00,119.98,120.0,119.6,119.61,12358.0,119.81,119.83,119.4305,119.4405,12358.0
2024-12-04 10:15:00,119.57,119.6,119.46,119.58,18833.0,119.4006,119.4305,119.2907,119.4106,18833.0
2024-12-04 10:20:00,119.58,119.59,118.91,119.01,17604.0,119.4106,119.4206,118.7415,118.8414,17604.0
2024-12-04 10:25:00,119.01,119.12,119.01,119.12,10268.0,118.8414,118.9512,118.8414,118.9512,10268.0
2024-12-04 10:30:00,119.1,119.3,119.08,119.26,9354.0,118.9313,119.131,118.9113,119.091,9354.0
2024-12-04 10:35:00,119.32,119.49,119.28,119.37,17387.0,119.1509,119.3207,119.111,119.2009,17387.0
2024-12-04 10:40:00,119.35,119.43,119.2,119.21,7618.0,119.1809,119.2608,119.0311,119.0411,7618.0
2024-12-04 10:45:00,119.21,119.23,119.13,119.21,7487.0,119.0411,119.0611,118.9612,119.0411,7487.0
2024-12-04 10:50:00,119.23,119.23,118.95,118.95,21380.0,119.0611,119.0611,118.7815,118.7815,21380.0
2024-12-04 10:55:00,118.97,119.09,118.81,119.01,17761.0,118.8014,118.9213,118.6417,118.8414,17761.0
2024-12-04 11:00:00,118.94,119.02,118.86,119.02,5742.0,118.7715,118.8514,118.6916,118.8514,5742.0
2024-12-04 11:05:00,119.08,119.1,118.95,119.02,12041.0,118.9113,118.9313,118.7815,118.8514,12041.0
2024-12-04 11:10:00,119.04,119.13,119.0,119.13,7674.0,118.8713,118.9612,118.8314,118.9612,7674.0
2024-12-04 11:15:00,119.13,119.14,119.0,119.04,12773.0,118.9612,118.9712,118.8314,118.8713,12773.0
2024-12-04 11:20:00,119.04,119.06,118.84,118.88,22610.0,118.8713,118.8913,118.6716,118.7116,22610.0
2024-12-04 11:25:00,118.86,119.05,118.85,119.04,6660.0,118.6916,118.8813,118.6816,118.8713,6660.0
2024-12-04 11:30:00,119.05,119.41,118.98,119.41,10942.0,118.8813,119.2408,118.8114,119.2408,10942.0
2024-12-04 11:35:00,119.38,119.53,119.23,119.52,7204.0,119.2109,119.3606,119.0611,119.3507,7204.0
2024-12-04 11:40:00,119.56,119.58,119.37,119.4,10428.0,119.3906,119.4106,119.2009,119.2308,10428.0
2024-12-04 11:45:00,119.43,119.46,119.37,119.46,4923.0,119.2608,119.2907,119.2009,119.2907,4923.0
2024-12-04 11:50:00,119.44,119.45,119.32,119.33,8444.0,119.2708,119.2808,119.1509,119.1609,8444.0
2024-12-04 11:55:00,119.32,119.36,119.2,119.26,5734.0,119.1509,119.1909,119.0311,119.091,5734.0
2024-12-04 12:00:00,119.26,119.26,119.17,119.26,15465.0,119.091,119.091,119.0012,119.091,15465.0
2024-12-04 12:05:00,119.26,119.34,119.2,119.34,9040.0,119.091,119.1709,119.0311,119.1709,9040.0
2024-12-04 12:10:00,119.33,119.4,119.25,119.37,7859.0,119.1609,119.2308,119.081,119.2009,7859.0
2024-12-04 12:15:00,119.4,119.4,119.3,119.33,8126.0,119.2308,119.2308,119.131,119.1609,8126.0
2024-12-04 12:20:00,119.3,119.46,119.3,119.4,26423.0,119.131,119.2907,119.131,119.2308,26423.0
2024-12-04 12:25:00,119.39,119.57,119.35,119.57,14635.0,119.2208,119.4006,119.1809,119.4006,14635.0
2024-12-04 12:30:00,119.55,119.57,119.46,119.48,11273.0,119.3806,119.4006,119.2907,119.3107,11273.0
2024-12-04 12:35:00,119.51,119.51,119.4,119.42,9446.0,119.3407,119.3407,119.2308,119.2508,9446.0
2024-12-04 12:40:00,119.42,119.42,119.26,119.3,6433.0,119.2508,119.2508,119.091,119.131,6433.0
2024-12-04 12:45:00,119.32,119.42,119.29,119.42,6967.0,119.1509,119.2508,119.121,119.2508,6967.0
2024-12-04 12:50:00,119.43,119.43,119.35,119.4,10864.0,119.2608,119.2608,119.1809,119.2308,10864.0
2024-12-04 12:55:00,119.4,119.48,119.36,119.36,17092.0,119.2308,119.3107,119.1909,119.1909,17092.0
2024-12-04 13:00:00,119.35,119.35,119.3,119.32,6377.0,119.1809,119.1809,119.131,119.1509,6377.0
2024-12-04 13:05:00,119.34,119.35,119.14,119.18,26535.0,119.1709,119.1809,118.9712,119.0111,26535.0
2024-12-04 13:10:00,119.22,119.26,119.18,119.21,10949.0,119.0511,119.091,119.0111,119.0411,10949.0
2024-12-04 13:15:00,119.18,119.25,119.15,119.24,8376.0,119.0111,119.081,118.9812,119.0711,8376.0
2024-12-04 13:20:00,119.22,119.33,119.19,119.31,8418.0,119.0511,119.1609,119.0211,119.141,8418.0
2024-12-04 13:25:00,119.32,119.34,119.25,119.28,10985.0,119.1509,119.1709,119.081,119.111,10985.0
2024-12-04 13:30:00,119.28,119.28,118.95,119.0,24883.0,119.111,119.111,118.7815,118.8314,24883.0
2024-12-04 13:35:00,119.0,119.21,119.0,119.21,9639.0,118.8314,119.0411,118.8314,119.0411,9639.0
2024-12-04 13:40:00,119.21,119.29,119.19,119.29,12508.0,119.0411,119.121,119.0211,119.121,12508.0
2024-12-04 13:45:00,119.28,119.37,119.28,119.34,6687.0,119.111,119.2009,119.111,119.1709,6687.0
2024-12-04 13:50:00,119.32,119.53,119.29,119.51,11126.0,119.1509,119.3606,119.121,119.3407,11126.0
2024-12-04 13:55:00,119.52,119.6,119.38,119.39,6498.0,119.3507,119.4305,119.2109,119.2208,6498.0
2024-12-04 14:00:00,119.31,119.52,119.31,119.51,7298.0,119.141,119.3507,119.141,119.3407,7298.0
2024-12-04 14:05:00,119.51,119.57,119.48,119.5,4851.0,119.3407,119.4006,119.3107,119.3307,4851.0
2024-12-04 14:10:00,119.54,119.65,119.45,119.64,9097.0,119.3706,119.4805,119.2808,119.4705,9097.0
2024-12-04 14:15:00,119.62,119.65,119.5,119.62,6403.0,119.4505,119.4805,119.3307,119.4505,6403.0
2024-12-04 14:20:00,119.63,119.84,119.63,119.81,4490.0,119.4605,119.6702,119.4605,119.6402,4490.0
2024-12-04 14:25:00,119.84,119.87,119.72,119.84,10847.0,119.6702,119.7002,119.5504,119.6702,10847.0
2024-12-04 14:30:00,119.8,119.87,119.79,119.85,4441.0,119.6303,119.7002,119.6203,119.6802,4441.0
2024-12-04 14:35:00,119.87,119.93,119.81,119.93,5869.0,119.7002,119.7601,119.6402,119.7601,5869.0
2024-12-04 14:40:00,119.89,119.94,119.83,119.91,10158.0,119.7201,119.7701,119.6602,119.7401,10158.0
2024-12-04 14:45:00,119.94,119.94,119.82,119.82,6071.0,119.7701,119.7701,119.6502,119.6502,6071.0
2024-12-04 14:50:00,119.83,119.87,119.56,119.64,13881.0,119.6602,119.7002,119.3906,119.4705,13881.0
2024-12-04 14:55:00,119.66,119.78,119.63,119.77,5448.0,119.4905,119.6103,119.4605,119.6003,5448.0
2024-12-04 15:00:00,119.77,119.94,119.74,119.9,10679.0,119.6003,119.7701,119.5703,119.7301,10679.0
2024-12-04 15:05:00,119.92,120.06,119.91,120.01,18648.0,119.7501,119.8899,119.7401,119.84,18648.0
2024-12-04 15:10:00,120.02,120.18,120.01,120.01,12240.0,119.8499,120.0097,119.84,119.84,12240.0
2024-12-04 15:15:00,120.06,120.16,120.05,120.09,14752.0,119.8899,119.9898,119.8799,119.9198,14752.0
2024-12-04 15:20:00,120.11,120.18,120.08,120.08,9741.0,119.9398,120.0097,119.9099,119.9099,9741.0
2024-12-04 15:25:00,120.11,120.15,120.08,120.09,22909.0,119.9398,119.9798,119.9099,119.9198,22909.0
2024-12-04 15:30:00,120.09,120.1,119.9,119.95,13133.0,119.9198,119.9298,119.7301,119.78,13133.0
2024-12-04 15:35:00,119.96,120.1,119.96,120.07,14817.0,119.79,119.9298,119.79,119.8999,14817.0
2024-12-04 15:40:00,120.06,120.12,120.04,120.05,13490.0,119.8899,119.9498,119.8699,119.8799,13490.0
2024-12-04 15:45:00,120.05,120.12,120.02,120.11,22446.0,119.8799,119.9498,119.8499,119.9398,22446.0
2024-12-04 15:50:00,120.13,120.2,120.07,120.09,30199.0,119.9598,120.0297,119.8999,119.9198,30199.0
2024-12-04 15:55:00,120.08,120.24,120.08,120.12,86505.0,119.9099,120.0696,119.9099,119.9498,86505.0
2024-12-05 09:30:00,120.0,120.68,119.69,120.03,53704.0,119.83,120.509,119.5204,119.8599,53704.0
2024-12-05 09:35:00,120.03,120.03,119.72,119.89,14209.0,119.8599,119.8599,119.5504,119.7201,14209.0
2024-12-05 09:40:00,119.84,119.89,119.45,119.59,18754.0,119.6702,119.7201,119.2808,119.4206,18754.0
2024-12-05 09:45:00,119.52,119.85,119.52,119.72,15549.0,119.3507,119.6802,119.3507,119.5504,15549.0
2024-12-05 09:50:00,119.72,119.8,119.43,119.43,12027.0,119.5504,119.6303,119.2608,119.2608,12027.0
2024-12-05 09:55:00,119.47,119.64,119.34,119.64,8977.0,119.3007,119.4705,119.1709,119.4705,8977.0
2024-12-05 10:00:00,119.58,119.83,119.53,119.66,17969.0,119.4106,119.6602,119.3606,119.4905,17969.0
2024-12-05 10:05:00,119.64,119.92,119.61,119.72,5840.0,119.4705,119.7501,119.4405,119.5504,5840.0
2024-12-05 10:10:00,119.68,119.81,119.5,119.52,6476.0,119.5104,119.6402,119.3307,119.3507,6476.0
2024-12-05 10:15:00,119.52,119.52,119.29,119.45,6126.0,119.3507,119.3507,119.121,119.2808,6126.0
2024-12-05 10:20:00,119.49,119.51,119.37,119.45,4107.0,119.3207,119.3407,119.2009,119.2808,4107.0
2024-12-05 10:25:00,119.45,119.52,119.25,119.33,8394.0,119.2808,119.3507,119.081,119.1609,8394.0
2024-12-05 10:30:00,119.34,119.51,119.31,119.42,13252.0,119.1709,119.3407,119.141,119.2508,13252.0
2024-12-05 10:35:00,119.42,119.68,119.31,119.68,19045.0,119.2508,119.5104,119.141,119.5104,19045.0
2024-12-05 10:40:00,119.58,119.73,119.5,119.7,13565.0,119.4106,119.5604,119.3307,119.5304,13565.0
2024-12-05 10:45:00,119.7,119.85,119.63,119.78,16348.0,119.5304,119.6802,119.4605,119.6103,16348.0
2024-12-05 10:50:00,119.73,119.76,119.54,119.7,5293.0,119.5604,119.5903,119.3706,119.5304,5293.0
2024-12-05 10:55:00,119.66,119.7,119.43,119.48,16087.0,119.4905,119.5304,119.2608,119.3107,16087.0
2024-12-05 11:00:00,119.44,119.59,119.4,119.48,16468.0,119.2708,119.4206,119.2308,119.3107,16468.0
2024-12-05 11:05:00,119.44,119.53,119.39,119.44,32739.0,119.2708,119.3606,119.2208,119.2708,32739.0
2024-12-05 11:10:00,119.42,119.52,119.41,119.5,11845.0,119.2508,119.3507,119.2408,119.3307,11845.0
2024-12-05 11:15:00,119.47,119.53,119.39,119.51,23478.0,119.3007,119.3606,119.2208,119.3407,23478.0
2024-12-05 11:20:00,119.51,119.55,119.43,119.5,15187.0,119.3407,119.3806,119.2608,119.3307,15187.0
2024-12-05 11:25:00,119.5,119.57,119.42,119.55,9461.0,119.3307,119.4006,119.2508,119.3806,9461.0
2024-12-05 11:30:00,119.55,119.55,119.45,119.5,14279.0,119.3806,119.3806,119.2808,119.3307,14279.0
2024-12-05 11:35:00,119.51,119.74,119.47,119.74,22322.0,119.3407,119.5703,119.3007,119.5703,22322.0
2024-12-05 11:40:00,119.73,119.73,119.63,119.72,9227.0,119.5604,119.5604,119.4605,119.5504,9227.0
2024-12-05 11:45:00,119.72,119.91,119.69,119.75,23591.0,119.5504,119.7401,119.5204,119.5803,23591.0
2024-12-05 11:50:00,119.75,119.87,119.74,119.85,13934.0,119.5803,119.7002,119.5703,119.6802,13934.0
2024-12-05 11:55:00,119.85,120.0,119.82,119.95,12210.0,119.6802,119.83,119.6502,119.78,12210.0
2024-12-05 12:00:00,119.95,120.03,119.88,120.03,10132.0,119.78,119.8599,119.7101,119.8599,10132.0
2024-12-05 12:05:00,119.98,120.21,119.98,120.19,5659.0,119.81,120.0397,119.81,120.0197,5659.0
2024-12-05 12:10:00,120.2,120.26,120.14,120.2,12887.0,120.0297,120.0896,119.9698,120.0297,12887.0
2024-12-05 12:15:00,120.18,120.18,120.06,120.18,8100.0,120.0097,120.0097,119.8899,120.0097,8100.0
2024-12-05 12:20:00,120.14,120.22,120.03,120.12,25984.0,119.9698,120.0497,119.8599,119.9498,25984.0
2024-12-05 12:25:00,120.12,120.24,120.08,120.21,6433.0,119.9498,120.0696,119.9099,120.0397,6433.0
2024-12-05 12:30:00,120.23,120.33,120.23,120.32,6878.0,120.0597,120.1595,120.0597,120.1495,6878.0
2024-12-05 12:35:00,120.32,120.37,120.3,120.34,5312.0,120.1495,120.1995,120.1296,120.1695,5312.0
2024-12-05 12:40:00,120.36,120.48,120.32,120.48,9114.0,120.1895,120.3093,120.1495,120.3093,9114.0
2024-12-05 12:45:00,120.48,120.49,120.4,120.42,5943.0,120.3093,120.3193,120.2294,120.2494,5943.0
2024-12-05 12:50:00,120.41,120.54,120.41,120.54,9402.0,120.2394,120.3692,120.2394,120.3692,9402.0
2024-12-05 12:55:00,120.51,120.53,120.39,120.42,9737.0,120.3393,120.3592,120.2194,120.2494,9737.0
2024-12-05 13:00:00,120.39,120.5,120.32,120.46,9189.0,120.2194,120.3293,120.1495,120.2893,9189.0
2024-12-05 13:05:00,120.51,120.56,120.44,120.51,10261.0,120.3393,120.3892,120.2694,120.3393,10261.0
2024-12-05 13:10:00,120.5,120.58,120.46,120.54,7058.0,120.3293,120.4092,120.2893,120.3692,7058.0
2024-12-05 13:15:00,120.5,120.57,120.45,120.47,9966.0,120.3293,120.3992,120.2793,120.2993,9966.0
2024-12-05 13:20:00,120.47,120.49,120.26,120.35,6962.0,120.2993,120.3193,120.0896,120.1795,6962.0
2024-12-05 13:25:00,120.33,120.5,120.28,120.47,8818.0,120.1595,120.3293,120.1096,120.2993,8818.0
2024-12-05 13:30:00,120.46,120.49,120.38,120.49,7981.0,120.2893,120.3193,120.2094,120.3193,7981.0
2024-12-05 13:35:00,120.5,120.58,120.36,120.54,15059.0,120.3293,120.4092,120.1895,120.3692,15059.0
2024-12-05 13:40:00,120.56,120.62,120.53,120.58,6918.0,120.3892,120.4491,120.3592,120.4092,6918.0
2024-12-05 13:45:00,120.57,120.7,120.51,120.66,14207.0,120.3992,120.529,120.3393,120.489,14207.0
2024-12-05 13:50:00,120.63,120.68,120.62,120.66,8643.0,120.4591,120.509,120.4491,120.489,8643.0
2024-12-05 13:55:00,120.68,120.69,120.54,120.65,5977.0,120.509,120.519,120.3692,120.4791,5977.0
2024-12-05 14:00:00,120.65,120.65,120.44,120.44,5713.0,120.4791,120.4791,120.2694,120.2694,5713.0
2024-12-05 14:05:00,120.44,120.61,120.43,120.6,7395.0,120.2694,120.4391,120.2594,120.4291,7395.0
2024-12-05 14:10:00,120.61,120.62,120.4,120.43,4402.0,120.4391,120.4491,120.2294,120.2594,4402.0
2024-12-05 14:15:00,120.47,120.48,120.39,120.48,5932.0,120.2993,120.3093,120.2194,120.3093,5932.0
2024-12-05 14:20:00,120.47,120.55,120.47,120.49,5045.0,120.2993,120.3792,120.2993,120.3193,5045.0
2024-12-05 14:25:00,120.47,120.48,120.4,120.42,4423.0,120.2993,120.3093,120.2294,120.2494,4423.0
2024-12-05 14:30:00,120.42,120.44,120.37,120.37,3535.0,120.2494,120.2694,120.1995,120.1995,3535.0
2024-12-05 14:35:00,120.37,120.46,120.35,120.46,5252.0,120.1995,120.2893,120.1795,120.2893,5252.0
2024-12-05 14:40:00,120.48,120.49,120.34,120.41,5425.0,120.3093,120.3193,120.1695,120.2394,5425.0
2024-12-05 14:45:00,120.37,120.41,120.24,120.27,6930.0,120.1995,120.2394,120.0696,120.0996,6930.0
2024-12-05 14:50:00,120.26,120.27,120.14,120.16,7547.0,120.0896,120.0996,119.9698,119.9898,7547.0
2024-12-05 14:55:00,120.14,120.25,120.07,120.23,12536.0,119.9698,120.0796,119.8999,120.0597,12536.0
2024-12-05 15:00:00,120.22,120.27,120.16,120.2,9673.0,120.0497,120.0996,119.9898,120.0297,9673.0
2024-12-05 15:05:00,120.22,120.28,120.18,120.27,9391.0,120.0497,120.1096,120.0097,120.0996,9391.0
2024-12-05 15:10:00,120.27,120.33,120.15,120.18,5618.0,120.0996,120.1595,119.9798,120.0097,5618.0
2024-12-05 15:15:00,120.18,120.21,120.11,120.2,5977.0,120.0097,120.0397,119.9398,120.0297,5977.0
2024-12-05 15:20:00,120.22,120.22,120.14,120.16,5834.0,120.0497,120.0497,119.9698,119.9898,5834.0
2024-12-05 15:25:00,120.13,120.16,120.0,120.08,13548.0,119.9598,119.9898,119.83,119.9099,13548.0
2024-12-05 15:30:00,120.1,120.26,120.1,120.26,12559.0,119.9298,120.0896,119.9298,120.0896,12559.0
2024-12-05 15:35:00,120.27,120.36,120.24,120.27,10315.0,120.0996,120.1895,120.0696,120.0996,10315.0
2024-12-05 15:40:00,120.27,120.34,120.25,120.34,14337.0,120.0996,120.1695,120.0796,120.1695,14337.0
2024-12-05 15:45:00,120.36,120.54,120.34,120.46,21438.0,120.1895,120.3692,120.1695,120.2893,21438.0
2024-12-05 15:50:00,120.48,120.6,120.38,120.53,36640.0,120.3093,120.4291,120.2094,120.3592,36640.0
2024-12-05 15:55:00,120.52,120.65,120.07,120.11,203578.0,120.3492,120.4791,119.8999,119.9398,203578.0
2024-12-06 09:30:00,120.1,120.33,119.93,120.22,23895.0,119.9298,120.1595,119.7601,120.0497,23895.0
2024-12-06 09:35:00,120.2,120.2,119.05,119.4,20247.0,120.0297,120.0297,118.8813,119.2308,20247.0
2024-12-06 09:40:00,119.37,120.08,119.37,119.9,32170.0,119.2009,119.9099,119.2009,119.7301,32170.0
2024-12-06 09:45:00,119.87,119.97,119.37,119.57,26830.0,119.7002,119.8,119.2009,119.4006,26830.0
2024-12-06 09:50:00,119.48,119.9,119.45,119.68,39394.0,119.3107,119.7301,119.2808,119.5104,39394.0
2024-12-06 09:55:00,119.64,119.85,119.43,119.43,35096.0,119.4705,119.6802,119.2608,119.2608,35096.0
2024-12-06 10:00:00,119.45,119.66,119.37,119.66,18778.0,119.2808,119.4905,119.2009,119.4905,18778.0
2024-12-06 10:05:00,119.68,120.25,119.68,120.13,14494.0,119.5104,120.0796,119.5104,119.9598,14494.0
2024-12-06 10:10:00,120.19,120.42,120.17,120.41,26147.0,120.0197,120.2494,119.9997,120.2394,26147.0
2024-12-06 10:15:00,120.37,120.5,120.26,120.48,18625.0,120.1995,120.3293,120.0896,120.3093,18625.0
2024-12-06 10:20:00,120.49,120.56,120.47,120.49,10469.0,120.3193,120.3892,120.2993,120.3193,10469.0
2024-12-06 10:25:00,120.5,120.64,120.49,120.61,7065.0,120.3293,120.4691,120.3193,120.4391,7065.0
2024-12-06 10:30:00,120.64,120.71,120.48,120.48,14618.0,120.4691,120.539,120.3093,120.3093,14618.0
2024-12-06 10:35:00,120.42,120.45,120.2,120.2,8308.0,120.2494,120.2793,120.0297,120.0297,8308.0
2024-12-06 10:40:00,120.12,120.22,120.05,120.05,4919.0,119.9498,120.0497,119.8799,119.8799,4919.0
2024-12-06 10:45:00,120.16,120.27,120.06,120.11,6933.0,119.9898,120.0996,119.8899,119.9398,6933.0
2024-12-06 10:50:00,120.05,120.09,119.93,120.09,7519.0,119.8799,119.9198,119.7601,119.9198,7519.0
2024-12-06 10:55:00,120.06,120.06,119.77,119.88,5032.0,119.8899,119.8899,119.6003,119.7101,5032.0
2024-12-06 11:00:00,119.86,119.86,119.75,119.78,7636.0,119.6902,119.6902,119.5803,119.6103,7636.0
2024-12-06 11:05:00,119.81,119.81,119.64,119.64,8097.0,119.6402,119.6402,119.4705,119.4705,8097.0
2024-12-06 11:10:00,119.62,119.63,118.95,118.95,12495.0,119.4505,119.4605,118.7815,118.7815,12495.0
2024-12-06 11:15:00,118.95,118.97,118.68,118.68,10085.0,118.7815,118.8014,118.5118,118.5118,10085.0
2024-12-06 11:20:00,118.7,118.7,117.57,118.07,31347.0,118.5318,118.5318,117.4034,117.9027,31347.0
2024-12-06 11:25:00,118.15,118.39,117.93,118.38,6565.0,117.9826,118.2223,117.7629,118.2123,6565.0
2024-12-06 11:30:00,118.45,118.61,118.35,118.61,9141.0,118.2822,118.4419,118.1823,118.4419,9141.0
2024-12-06 11:35:00,118.55,118.67,118.52,118.57,3197.0,118.382,118.5019,118.3521,118.402,3197.0
2024-12-06 11:40:00,118.57,118.75,118.3,118.62,31119.0,118.402,118.5817,118.1324,118.4519,31119.0
2024-12-06 11:45:00,118.68,118.68,118.33,118.34,7757.0,118.5118,118.5118,118.1623,118.1723,7757.0
2024-12-06 11:50:00,118.34,118.49,118.29,118.43,6266.0,118.1723,118.3221,118.1224,118.2622,6266.0
2024-12-06 11:55:00,118.46,118.66,118.44,118.56,10711.0,118.2922,118.4919,118.2722,118.392,10711.0
2024-12-06 12:00:00,118.57,118.64,118.39,118.4,5598.0,118.402,118.4719,118.2223,118.2322,5598.0
2024-12-06 12:05:00,118.34,118.53,118.29,118.32,6846.0,118.1723,118.3621,118.1224,118.1524,6846.0
2024-12-06 12:10:00,118.32,118.32,118.01,118.01,2840.0,118.1524,118.1524,117.8428,117.8428,2840.0
2024-12-06 12:15:00,118.04,118.04,117.89,117.97,4491.0,117.8728,117.8728,117.723,117.8029,4491.0
2024-12-06 12:20:00,117.98,118.16,117.98,118.06,4830.0,117.8128,117.9926,117.8128,117.8927,4830.0
2024-12-06 12:25:00,118.06,118.16,118.06,118.09,7877.0,117.8927,117.9926,117.8927,117.9227,7877.0
2024-12-06 12:30:00,118.04,118.04,117.94,117.95,2518.0,117.8728,117.8728,117.7729,117.7829,2518.0
2024-12-06 12:35:00,117.93,118.08,117.86,118.08,17817.0,117.7629,117.9127,117.693,117.9127,17817.0
2024-12-06 12:40:00,118.07,118.19,118.0,118.05,7159.0,117.9027,118.0225,117.8328,117.8827,7159.0
2024-12-06 12:45:00,118.02,118.09,117.83,117.83,12684.0,117.8528,117.9227,117.6631,117.6631,12684.0
2024-12-06 12:50:00,117.84,117.93,117.75,117.78,6504.0,117.673,117.7629,117.5832,117.6131,6504.0
2024-12-06 12:55:00,117.76,117.81,117.73,117.73,5646.0,117.5932,117.6431,117.5632,117.5632,5646.0
2024-12-06 13:00:00,117.75,117.79,117.69,117.74,8398.0,117.5832,117.6231,117.5233,117.5732,8398.0
2024-12-06 13:05:00,117.73,118.16,117.73,118.11,5790.0,117.5632,117.9926,117.5632,117.9427,5790.0
2024-12-06 13:10:00,118.08,118.12,118.04,118.05,5745.0,117.9127,117.9526,117.8728,117.8827,5745.0
2024-12-06 13:15:00,118.04,118.08,117.91,118.0,16460.0,117.8728,117.9127,117.7429,117.8328,16460.0
2024-12-06 13:20:00,117.98,118.05,117.98,117.99,3673.0,117.8128,117.8827,117.8128,117.8228,3673.0
2024-12-06 13:25:00,118.01,118.05,117.83,117.83,7284.0,117.8428,117.8827,117.6631,117.6631,7284.0
2024-12-06 13:30:00,117.83,117.84,117.73,117.77,3637.0,117.6631,117.673,117.5632,117.6031,3637.0
2024-12-06 13:35:00,117.72,117.74,117.64,117.71,3595.0,117.5532,117.5732,117.4733,117.5432,3595.0
2024-12-06 13:40:00,117.66,117.89,117.63,117.75,5556.0,117.4933,117.723,117.4633,117.5832,5556.0
2024-12-06 13:45:00,117.75,117.95,117.74,117.88,4681.0,117.5832,117.7829,117.5732,117.713,4681.0
2024-12-06 13:50:00,117.9,118.01,117.9,117.99,3099.0,117.733,117.8428,117.733,117.8228,3099.0
2024-12-06 13:55:00,118.0,118.12,117.97,117.97,8991.0,117.8328,117.9526,117.8029,117.8029,8991.0
2024-12-06 14:00:00,117.99,118.16,117.87,118.11,34575.0,117.8228,117.9926,117.703,117.9427,34575.0
2024-12-06 14:05:00,118.13,118.2,117.93,117.93,13465.0,117.9626,118.0325,117.7629,117.7629,13465.0
2024-12-06 14:10:00,117.93,118.06,117.88,118.06,5282.0,117.7629,117.8927,117.713,117.8927,5282.0
2024-12-06 14:15:00,118.06,118.1,118.01,118.06,3041.0,117.8927,117.9327,117.8428,117.8927,3041.0
2024-12-06 14:20:00,118.09,118.16,118.06,118.08,5516.0,117.9227,117.9926,117.8927,117.9127,5516.0
2024-12-06 14:25:00,118.05,118.18,118.05,118.09,7821.0,117.8827,118.0126,117.8827,117.9227,7821.0
2024-12-06 14:30:00,118.08,118.14,118.02,118.13,8923.0,117.9127,117.9726,117.8528,117.9626,8923.0
2024-12-06 14:35:00,118.13,118.29,118.0,118.29,16080.0,117.9626,118.1224,117.8328,118.1224,16080.0
2024-12-06 14:40:00,118.28,118.28,118.02,118.05,20169.0,118.1124,118.1124,117.8528,117.8827,20169.0
2024-12-06 14:45:00,118.02,118.21,118.0,118.21,8403.0,117.8528,118.0425,117.8328,118.0425,8403.0
2024-12-06 14:50:00,118.19,118.34,118.19,118.27,2700.0,118.0225,118.1723,118.0225,118.1024,2700.0
2024-12-06 14:55:00,118.26,118.26,118.02,118.02,8044.0,118.0924,118.0924,117.8528,117.8528,8044.0
2024-12-06 15:00:00,118.0,118.06,117.89,117.99,5918.0,117.8328,117.8927,117.723,117.8228,5918.0
2024-12-06 15:05:00,118.03,118.07,117.98,118.03,4968.0,117.8628,117.9027,117.8128,117.8628,4968.0
2024-12-06 15:10:00,117.98,118.13,117.98,118.03,8148.0,117.8128,117.9626,117.8128,117.8628,8148.0
2024-12-06 15:15:00,118.03,118.04,117.81,117.88,13728.0,117.8628,117.8728,117.6431,117.713,13728.0
2024-12-06 15:20:00,117.87,117.99,117.83,117.97,6731.0,117.703,117.8228,117.6631,117.8029,6731.0
2024-12-06 15:25:00,117.97,117.98,117.93,117.95,10326.0,117.8029,117.8128,117.7629,117.7829,10326.0
2024-12-06 15:30:00,117.93,118.0,117.83,117.94,13381.0,117.7629,117.8328,117.6631,117.7729,13381.0
2024-12-06 15:35:00,117.96,117.99,117.91,117.92,9239.0,117.7929,117.8228,117.7429,117.7529,9239.0
2024-12-06 15:40:00,117.92,117.96,117.89,117.9,9767.0,117.7529,117.7929,117.723,117.733,9767.0
2024-12-06 15:45:00,117.9,118.07,117.9,118.03,9743.0,117.733,117.9027,117.733,117.8628,9743.0
2024-12-06 15:50:00,118.02,118.31,117.93,118.31,26623.0,117.8528,118.1424,117.7629,118.1424,26623.0
2024-12-06 15:55:00,118.29,118.51,118.27,118.32,123469.0,118.1224,118.3421,118.1024,118.1524,123469.0
2024-12-09 09:30:00,117.76,118.2,116.39,116.39,59763.0,117.5932,118.0325,116.2251,116.2251,59763.0
2024-12-09 09:35:00,116.55,116.73,116.27,116.47,13517.0,116.3849,116.5646,116.1053,116.305,13517.0
2024-12-09 09:40:00,116.24,116.58,116.19,116.31,14659.0,116.0753,116.4148,116.0254,116.1452,14659.0
2024-12-09 09:45:00,116.25,116.55,115.88,116.11,43233.0,116.0853,116.3849,115.7158,115.9455,43233.0
2024-12-09 09:50:00,116.06,116.1,115.29,115.34,27533.0,115.8956,115.9355,115.1267,115.1766,27533.0
2024-12-09 09:55:00,115.44,115.93,115.38,115.93,15274.0,115.2764,115.7657,115.2165,115.7657,15274.0
2024-12-09 10:00:00,115.84,116.52,115.8,115.98,48697.0,115.6759,116.3549,115.6359,115.8157,48697.0
2024-12-09 10:05:00,115.9,116.05,115.19,115.25,35672.0,115.7358,115.8856,115.0268,115.0867,35672.0
2024-12-09 10:10:00,115.25,115.68,115.18,115.5,21554.0,115.0867,115.5161,115.0168,115.3364,21554.0
2024-12-09 10:15:00,115.44,115.49,114.55,114.57,29769.0,115.2764,115.3264,114.3877,114.4077,29769.0
2024-12-09 10:20:00,114.62,114.8,114.59,114.6,13413.0,114.4576,114.6373,114.4276,114.4376,13413.0
2024-12-09 10:25:00,114.59,114.83,114.58,114.77,24685.0,114.4276,114.6673,114.4177,114.6074,24685.0
2024-12-09 10:30:00,114.83,114.98,114.64,114.72,15434.0,114.6673,114.8171,114.4776,114.5575,15434.0
2024-12-09 10:35:00,114.65,114.7,114.11,114.15,30833.0,114.4876,114.5375,113.9483,113.9883,30833.0
2024-12-09 10:40:00,114.08,114.23,113.85,113.95,16617.0,113.9184,114.0682,113.6887,113.7885,16617.0
2024-12-09 10:45:00,113.99,114.31,113.16,113.33,72096.0,113.8285,114.148,112.9997,113.1694,72096.0
2024-12-09 10:50:00,113.18,113.39,113.03,113.23,18165.0,113.0196,113.2293,112.8699,113.0696,18165.0
2024-12-09 10:55:00,113.2,113.39,112.9,113.29,16096.0,113.0396,113.2293,112.74,113.1295,16096.0
2024-12-09 11:00:00,113.3,113.37,113.01,113.3,48815.0,113.1395,113.2094,112.8499,113.1395,48815.0
2024-12-09 11:05:00,113.36,113.61,113.25,113.5,16911.0,113.1994,113.449,113.0895,113.3392,16911.0
2024-12-09 11:10:00,113.46,113.76,113.43,113.6,11751.0,113.2992,113.5988,113.2693,113.439,11751.0
2024-12-09 11:15:00,113.63,114.0,113.46,113.93,45845.0,113.469,113.8385,113.2992,113.7686,45845.0
2024-12-09 11:20:00,113.85,114.13,113.78,113.9,25445.0,113.6887,113.9683,113.6188,113.7386,25445.0
2024-12-09 11:25:00,113.93,114.42,113.86,114.42,15211.0,113.7686,114.2579,113.6987,114.2579,15211.0
2024-12-09 11:30:00,114.38,114.47,114.14,114.32,16137.0,114.2179,114.3078,113.9783,114.158,16137.0
2024-12-09 11:35:00,114.32,114.36,114.11,114.26,41675.0,114.158,114.198,113.9483,114.0981,41675.0
2024-12-09 11:40:00,114.16,114.38,114.14,114.22,40200.0,113.9983,114.2179,113.9783,114.0582,40200.0
2024-12-09 11:45:00,114.19,114.2,113.81,113.97,19861.0,114.0282,114.0382,113.6487,113.8085,19861.0
2024-12-09 11:50:00,113.97,114.09,113.85,113.97,8500.0,113.8085,113.9284,113.6887,113.8085,8500.0
2024-12-09 11:55:00,113.99,114.17,113.99,114.13,9352.0,113.8285,114.0082,113.8285,113.9683,9352.0
2024-12-09 12:00:00,114.11,114.18,114.0,114.0,6897.0,113.9483,114.0182,113.8385,113.8385,6897.0
2024-12-09 12:05:00,114.03,114.15,114.0,114.02,26642.0,113.8684,113.9883,113.8385,113.8585,26642.0
2024-12-09 12:10:00,113.99,114.11,113.96,114.01,8797.0,113.8285,113.9483,113.7985,113.8485,8797.0
2024-12-09 12:15:00,114.01,114.13,113.86,114.13,17479.0,113.8485,113.9683,113.6987,113.9683,17479.0
2024-12-09 12:20:00,114.12,114.12,113.78,113.82,7839.0,113.9583,113.9583,113.6188,113.6587,7839.0
2024-12-09 12:25:00,113.82,114.31,113.79,114.26,45212.0,113.6587,114.148,113.6288,114.0981,45212.0
2024-12-09 12:30:00,114.26,114.32,114.0,114.04,14778.0,114.0981,114.158,113.8385,113.8784,14778.0
2024-12-09 12:35:00,114.06,114.13,113.96,113.96,10182.0,113.8984,113.9683,113.7985,113.7985,10182.0
2024-12-09 12:40:00,114.0,114.06,113.93,114.06,3730.0,113.8385,113.8984,113.7686,113.8984,3730.0
2024-12-09 12:45:00,114.05,114.12,113.96,114.0,9074.0,113.8884,113.9583,113.7985,113.8385,9074.0
2024-12-09 12:50:00,114.0,114.01,113.95,113.95,3327.0,113.8385,113.8485,113.7885,113.7885,3327.0
2024-12-09 12:55:00,113.97,113.97,113.79,113.8,6944.0,113.8085,113.8085,113.6288,113.6388,6944.0
2024-12-09 13:00:00,113.76,113.89,113.75,113.88,8937.0,113.5988,113.7286,113.5888,113.7186,8937.0
2024-12-09 13:05:00,113.93,114.04,113.91,113.95,3723.0,113.7686,113.8784,113.7486,113.7885,3723.0
2024-12-09 13:10:00,113.96,114.16,113.92,114.11,6532.0,113.7985,113.9983,113.7586,113.9483,6532.0
2024-12-09 13:15:00,114.11,114.21,114.07,114.09,8786.0,113.9483,114.0482,113.9084,113.9284,8786.0
2024-12-09 13:20:00,114.1,114.2,114.08,114.09,7308.0,113.9383,114.0382,113.9184,113.9284,7308.0
2024-12-09 13:25:00,114.06,114.07,113.94,114.06,5348.0,113.8984,113.9084,113.7786,113.8984,5348.0
2024-12-09 13:30:00,114.06,114.22,114.04,114.09,10283.0,113.8984,114.0582,113.8784,113.9284,10283.0
2024-12-09 13:35:00,114.09,114.29,114.09,114.26,9904.0,113.9284,114.1281,113.9284,114.0981,9904.0
2024-12-09 13:40:00,114.25,114.34,114.23,114.33,5749.0,114.0881,114.178,114.0682,114.168,5749.0
2024-12-09 13:45:00,114.33,114.49,114.3,114.45,9943.0,114.168,114.3278,114.1381,114.2878,9943.0
2024-12-09 13:50:00,114.44,114.47,114.23,114.23,2814.0,114.2779,114.3078,114.0682,114.0682,2814.0
2024-12-09 13:55:00,114.21,114.21,114.07,114.13,5892.0,114.0482,114.0482,113.9084,113.9683,5892.0
2024-12-09 14:00:00,114.1,114.17,114.05,114.11,9550.0,113.9383,114.0082,113.8884,113.9483,9550.0
2024-12-09 14:05:00,114.13,114.24,114.13,114.17,6513.0,113.9683,114.0781,113.9683,114.0082,6513.0
2024-12-09 14:10:00,114.1,114.21,114.07,114.19,10809.0,113.9383,114.0482,113.9084,114.0282,10809.0
2024-12-09 14:15:00,114.14,114.14,113.95,113.98,7153.0,113.9783,113.9783,113.7885,113.8185,7153.0
2024-12-09 14:20:00,113.98,113.98,113.87,113.93,5280.0,113.8185,113.8185,113.7087,113.7686,5280.0
2024-12-09 14:25:00,113.92,113.93,113.8,113.85,10324.0,113.7586,113.7686,113.6388,113.6887,10324.0
2024-12-09 14:30:00,113.87,113.92,113.78,113.91,8405.0,113.7087,113.7586,113.6188,113.7486,8405.0
2024-12-09 14:35:00,113.93,113.97,113.81,113.82,9825.0,113.7686,113.8085,113.6487,113.6587,9825.0
2024-12-09 14:40:00,113.81,113.81,113.64,113.65,14678.0,113.6487,113.6487,113.479,113.489,14678.0
2024-12-09 14:45:00,113.59,113.67,113.53,113.67,7879.0,113.4291,113.5089,113.3691,113.5089,7879.0
2024-12-09 14:50:00,113.65,113.95,113.64,113.83,65282.0,113.489,113.7885,113.479,113.6687,65282.0
2024-12-09 14:55:00,113.87,114.08,113.86,113.9,6856.0,113.7087,113.9184,113.6987,113.7386,6856.0
2024-12-09 15:00:00,113.93,114.01,113.88,113.96,12707.0,113.7686,113.8485,113.7186,113.7985,12707.0
2024-12-09 15:05:00,113.97,113.98,113.81,113.88,8043.0,113.8085,113.8185,113.6487,113.7186,8043.0
2024-12-09 15:10:00,113.88,113.88,113.76,113.78,10170.0,113.7186,113.7186,113.5988,113.6188,10170.0
2024-12-09 15:15:00,113.81,113.81,113.68,113.76,11324.0,113.6487,113.6487,113.5189,113.5988,11324.0
2024-12-09 15:20:00,113.79,113.88,113.65,113.69,20766.0,113.6288,113.7186,113.489,113.5289,20766.0
2024-12-09 15:25:00,113.68,113.69,113.48,113.53,37527.0,113.5189,113.5289,113.3192,113.3691,37527.0
2024-12-09 15:30:00,113.51,113.69,113.47,113.58,31154.0,113.3492,113.5289,113.3092,113.4191,31154.0
2024-12-09 15:35:00,113.58,113.59,113.43,113.59,18758.0,113.4191,113.4291,113.2693,113.4291,18758.0
2024-12-09 15:40:00,113.62,113.76,113.57,113.76,23411.0,113.459,113.5988,113.4091,113.5988,23411.0
2024-12-09 15:45:00,113.76,113.87,113.63,113.64,39798.0,113.5988,113.7087,113.469,113.479,39798.0
2024-12-09 15:50:00,113.66,113.86,113.57,113.74,83042.0,113.499,113.6987,113.4091,113.5788,83042.0
2024-12-09 15:55:00,113.71,113.83,113.57,113.75,159461.0,113.5489,113.6687,113.4091,113.5888,159461.0
2024-12-10 09:30:00,113.76,114.15,113.52,113.95,27065.0,113.5988,113.9883,113.3592,113.7885,27065.0
2024-12-10 09:35:00,113.92,114.19,113.85,114.01,62491.0,113.7586,114.0282,113.6887,113.8485,62491.0
2024-12-10 09:40:00,113.89,114.03,113.77,114.03,16250.0,113.7286,113.8684,113.6088,113.8684,16250.0
2024-12-10 09:45:00,114.04,114.36,113.95,114.2,6082.0,113.8784,114.198,113.7885,114.0382,6082.0
2024-12-10 09:50:00,114.1,114.19,113.75,114.03,25533.0,113.9383,114.0282,113.5888,113.8684,25533.0
2024-12-10 09:55:00,114.08,114.34,114.04,114.33,9345.0,113.9184,114.178,113.8784,114.168,9345.0
2024-12-10 10:00:00,114.27,114.34,114.14,114.23,17292.0,114.1081,114.178,113.9783,114.0682,17292.0
2024-12-10 10:05:00,114.17,114.3,114.13,114.15,3864.0,114.0082,114.1381,113.9683,113.9883,3864.0
2024-12-10 10:10:00,114.04,114.16,113.95,114.04,9441.0,113.8784,113.9983,113.7885,113.8784,9441.0
2024-12-10 10:15:00,114.07,114.4,113.95,114.32,10035.0,113.9084,114.2379,113.7885,114.158,10035.0
2024-12-10 10:20:00,114.27,114.66,114.21,114.57,6050.0,114.1081,114.4975,114.0482,114.4077,6050.0
2024-12-10 10:25:00,114.55,114.75,114.55,114.64,9173.0,114.3877,114.5874,114.3877,114.4776,9173.0
2024-12-10 10:30:00,114.73,114.84,114.72,114.84,7847.0,114.5674,114.6773,114.5575,114.6773,7847.0
2024-12-10 10:35:00,114.82,114.99,114.79,114.92,7555.0,114.6573,114.8271,114.6274,114.7572,7555.0
2024-12-10 10:40:00,114.87,115.06,114.83,115.02,8882.0,114.7072,114.897,114.6673,114.857,8882.0
2024-12-10 10:45:00,114.98,115.2,114.93,115.14,2559.0,114.8171,115.0368,114.7672,114.9769,2559.0
2024-12-10 10:50:00,115.07,115.26,115.07,115.21,5911.0,114.907,115.0967,114.907,115.0468,5911.0
2024-12-10 10:55:00,115.24,115.26,114.94,115.02,11113.0,115.0767,115.0967,114.7771,114.857,11113.0
2024-12-10 11:00:00,114.94,114.97,114.84,114.94,11133.0,114.7771,114.8071,114.6773,114.7771,11133.0
2024-12-10 11:05:00,114.95,114.96,114.8,114.96,7138.0,114.7871,114.7971,114.6373,114.7971,7138.0
2024-12-10 11:10:00,114.92,115.02,114.87,114.92,25180.0,114.7572,114.857,114.7072,114.7572,25180.0
2024-12-10 11:15:00,114.92,114.92,114.65,114.69,11271.0,114.7572,114.7572,114.4876,114.5275,11271.0
2024-12-10 11:20:00,114.7,114.71,114.51,114.66,21176.0,114.5375,114.5475,114.3478,114.4975,21176.0
2024-12-10 11:25:00,114.61,114.78,114.5,114.77,13611.0,114.4476,114.6174,114.3378,114.6074,13611.0
2024-12-10 11:30:00,114.71,114.71,114.51,114.56,5644.0,114.5475,114.5475,114.3478,114.3977,5644.0
2024-12-10 11:35:00,114.52,114.56,114.47,114.51,7368.0,114.3577,114.3977,114.3078,114.3478,7368.0
2024-12-10 11:40:00,114.46,114.61,114.42,114.57,11897.0,114.2978,114.4476,114.2579,114.4077,11897.0
2024-12-10 11:45:00,114.57,114.61,114.49,114.49,11290.0,114.4077,114.4476,114.3278,114.3278,11290.0
2024-12-10 11:50:00,114.52,114.62,114.45,114.5,10369.0,114.3577,114.4576,114.2878,114.3378,10369.0
2024-12-10 11:55:00,114.52,114.63,114.49,114.59,6446.0,114.3577,114.4676,114.3278,114.4276,6446.0
2024-12-10 12:00:00,114.59,114.67,114.55,114.66,4848.0,114.4276,114.5075,114.3877,114.4975,4848.0
2024-12-10 12:05:00,114.63,114.67,114.5,114.55,5810.0,114.4676,114.5075,114.3378,114.3877,5810.0
2024-12-10 12:10:00,114.58,114.64,114.56,114.56,3758.0,114.4177,114.4776,114.3977,114.3977,3758.0
2024-12-10 12:15:00,114.56,114.63,114.5,114.61,6215.0,114.3977,114.4676,114.3378,114.4476,6215.0
2024-12-10 12:20:00,114.64,114.66,114.48,114.5,7379.0,114.4776,114.4975,114.3178,114.3378,7379.0
2024-12-10 12:25:00,114.5,114.56,114.47,114.56,12849.0,114.3378,114.3977,114.3078,114.3977,12849.0
2024-12-10 12:30:00,114.57,114.65,114.56,114.65,4429.0,114.4077,114.4876,114.3977,114.4876,4429.0
2024-12-10 12:35:00,114.59,114.6,114.53,114.56,5923.0,114.4276,114.4376,114.3677,114.3977,5923.0
2024-12-10 12:40:00,114.5,114.54,114.45,114.46,13656.0,114.3378,114.3777,114.2878,114.2978,13656.0
2024-12-10 12:45:00,114.47,114.6,114.47,114.57,3772.0,114.3078,114.4376,114.3078,114.4077,3772.0
2024-12-10 12:50:00,114.54,114.54,114.5,114.53,6795.0,114.3777,114.3777,114.3378,114.3677,6795.0
2024-12-10 12:55:00,114.53,114.54,114.37,114.37,9708.0,114.3677,114.3777,114.208,114.208,9708.0
2024-12-10 13:00:00,114.31,114.42,114.23,114.39,6278.0,114.148,114.2579,114.0682,114.2279,6278.0
2024-12-10 13:05:00,114.41,114.43,114.36,114.43,2717.0,114.2479,114.2679,114.198,114.2679,2717.0
2024-12-10 13:10:00,114.41,114.5,114.36,114.46,4150.0,114.2479,114.3378,114.198,114.2978,4150.0
2024-12-10 13:15:00,114.48,114.48,114.37,114.37,4664.0,114.3178,114.3178,114.208,114.208,4664.0
2024-12-10 13:20:00,114.45,114.45,114.37,114.37,2648.0,114.2878,114.2878,114.208,114.208,2648.0
2024-12-10 13:25:00,114.39,114.47,114.34,114.43,5526.0,114.2279,114.3078,114.178,114.2679,5526.0
2024-12-10 13:30:00,114.44,114.53,114.4,114.53,17088.0,114.2779,114.3677,114.2379,114.3677,17088.0
2024-12-10 13:35:00,114.63,114.67,114.61,114.66,2299.0,114.4676,114.5075,114.4476,114.4975,2299.0
2024-12-10 13:40:00,114.67,114.71,114.6,114.63,4262.0,114.5075,114.5475,114.4376,114.4676,4262.0
2024-12-10 13:45:00,114.67,114.75,114.62,114.74,4507.0,114.5075,114.5874,114.4576,114.5774,4507.0
2024-12-10 13:50:00,114.73,114.82,114.71,114.75,5210.0,114.5674,114.6573,114.5475,114.5874,5210.0
2024-12-10 13:55:00,114.73,114.78,114.71,114.77,3483.0,114.5674,114.6174,114.5475,114.6074,3483.0
2024-12-10 14:00:00,114.74,114.74,114.59,114.59,3150.0,114.5774,114.5774,114.4276,114.4276,3150.0
2024-12-10 14:05:00,114.59,114.65,114.59,114.63,2234.0,114.4276,114.4876,114.4276,114.4676,2234.0
2024-12-10 14:10:00,114.61,114.63,114.53,114.6,3842.0,114.4476,114.4676,114.3677,114.4376,3842.0
2024-12-10 14:15:00,114.58,114.71,114.57,114.69,4068.0,114.4177,114.5475,114.4077,114.5275,4068.0
2024-12-10 14:20:00,114.71,114.79,114.69,114.79,5857.0,114.5475,114.6274,114.5275,114.6274,5857.0
2024-12-10 14:25:00,114.78,114.79,114.72,114.76,7946.0,114.6174,114.6274,114.5575,114.5974,7946.0
2024-12-10 14:30:00,114.78,114.81,114.74,114.81,5070.0,114.6174,114.6473,114.5774,114.6473,5070.0
2024-12-10 14:35:00,114.81,114.96,114.66,114.72,38910.0,114.6473,114.7971,114.4975,114.5575,38910.0
2024-12-10 14:40:00,114.75,114.76,114.61,114.63,16467.0,114.5874,114.5974,114.4476,114.4676,16467.0
2024-12-10 14:45:00,114.65,114.72,114.61,114.62,7151.0,114.4876,114.5575,114.4476,114.4576,7151.0
2024-12-10 14:50:00,114.62,114.64,114.56,114.57,11142.0,114.4576,114.4776,114.3977,114.4077,11142.0
2024-12-10 14:55:00,114.56,114.7,114.49,114.64,8386.0,114.3977,114.5375,114.3278,114.4776,8386.0
2024-12-10 15:00:00,114.63,114.64,114.56,114.56,6826.0,114.4676,114.4776,114.3977,114.3977,6826.0
2024-12-10 15:05:00,114.59,114.73,114.55,114.63,7683.0,114.4276,114.5674,114.3877,114.4676,7683.0
2024-12-10 15:10:00,114.64,114.65,114.42,114.42,5204.0,114.4776,114.4876,114.2579,114.2579,5204.0
2024-12-10 15:15:00,114.44,114.59,114.44,114.51,10359.0,114.2779,114.4276,114.2779,114.3478,10359.0
2024-12-10 15:20:00,114.54,114.58,114.51,114.55,7059.0,114.3777,114.4177,114.3478,114.3877,7059.0
2024-12-10 15:25:00,114.57,114.57,114.48,114.53,9878.0,114.4077,114.4077,114.3178,114.3677,9878.0
2024-12-10 15:30:00,114.52,114.52,114.33,114.39,17630.0,114.3577,114.3577,114.168,114.2279,17630.0
2024-12-10 15:35:00,114.39,114.53,114.38,114.46,25297.0,114.2279,114.3677,114.2179,114.2978,25297.0
2024-12-10 15:40:00,114.44,114.52,114.38,114.45,14299.0,114.2779,114.3577,114.2179,114.2878,14299.0
2024-12-10 15:45:00,114.49,114.49,114.18,114.18,13527.0,114.3278,114.3278,114.0182,114.0182,13527.0
2024-12-10 15:50:00,114.19,114.46,114.15,114.17,28172.0,114.0282,114.2978,113.9883,114.0082,28172.0
2024-12-10 15:55:00,114.18,114.2,113.98,114.08,106846.0,114.0182,114.0382,113.8185,113.9184,106846.0
2024-12-11 09:30:00,115.42,115.69,115.04,115.29,29601.0,115.2565,115.5261,114.877,115.1267,29601.0
2024-12-11 09:35:00,115.03,115.68,115.02,115.49,19510.0,114.867,115.5161,114.857,115.3264,19510.0
2024-12-11 09:40:00,115.42,115.67,115.21,115.3,24025.0,115.2565,115.5061,115.0468,115.1366,24025.0
2024-12-11 09:45:00,115.31,115.62,115.18,115.62,9563.0,115.1466,115.4562,115.0168,115.4562,9563.0
2024-12-11 09:50:00,115.62,115.64,115.01,115.01,41404.0,115.4562,115.4762,114.847,114.847,41404.0
2024-12-11 09:55:00,115.11,115.39,115.05,115.31,14160.0,114.9469,115.2265,114.887,115.1466,14160.0
2024-12-11 10:00:00,115.24,115.45,115.14,115.39,17581.0,115.0767,115.2864,114.9769,115.2265,17581.0
2024-12-11 10:05:00,115.38,115.47,115.23,115.33,20952.0,115.2165,115.3064,115.0667,115.1666,20952.0
2024-12-11 10:10:00,115.29,115.54,115.19,115.45,18669.0,115.1267,115.3763,115.0268,115.2864,18669.0
2024-12-11 10:15:00,115.42,115.48,115.03,115.07,9876.0,115.2565,115.3164,114.867,114.907,9876.0
2024-12-11 10:20:00,115.02,115.13,114.92,115.03,14697.0,114.857,114.9669,114.7572,114.867,14697.0
2024-12-11 10:25:00,114.97,115.28,114.91,115.28,41659.0,114.8071,115.1167,114.7472,115.1167,41659.0
2024-12-11 10:30:00,115.28,115.43,115.23,115.38,9795.0,115.1167,115.2665,115.0667,115.2165,9795.0
2024-12-11 10:35:00,115.33,115.43,115.25,115.43,6292.0,115.1666,115.2665,115.0867,115.2665,6292.0
2024-12-11 10:40:00,115.47,115.5,115.31,115.5,6279.0,115.3064,115.3364,115.1466,115.3364,6279.0
2024-12-11 10:45:00,115.56,115.72,115.4,115.72,6036.0,115.3963,115.556,115.2365,115.556,6036.0
2024-12-11 10:50:00,115.7,115.99,115.65,115.99,13666.0,115.5361,115.8257,115.4861,115.8257,13666.0
2024-12-11 10:55:00,116.0,116.04,115.92,116.02,8791.0,115.8356,115.8756,115.7558,115.8556,8791.0
2024-12-11 11:00:00,116.05,116.23,115.94,115.97,19590.0,115.8856,116.0653,115.7757,115.8057,19590.0
2024-12-11 11:05:00,115.93,115.97,115.68,115.69,8934.0,115.7657,115.8057,115.5161,115.5261,8934.0
2024-12-11 11:10:00,115.68,115.88,115.66,115.84,9126.0,115.5161,115.7158,115.4961,115.6759,9126.0
2024-12-11 11:15:00,115.87,115.91,115.77,115.89,7030.0,115.7058,115.7458,115.606,115.7258,7030.0
2024-12-11 11:20:00,115.92,115.93,115.74,115.79,6777.0,115.7558,115.7657,115.576,115.6259,6777.0
2024-12-11 11:25:00,115.8,116.16,115.8,116.14,9342.0,115.6359,115.9954,115.6359,115.9754,9342.0
2024-12-11 11:30:00,116.07,116.23,116.06,116.12,7343.0,115.9055,116.0653,115.8956,115.9555,7343.0
2024-12-11 11:35:00,116.13,116.15,116.06,116.11,12627.0,115.9655,115.9854,115.8956,115.9455,12627.0
2024-12-11 11:40:00,116.11,116.31,116.11,116.27,4132.0,115.9455,116.1452,115.9455,116.1053,4132.0
2024-12-11 11:45:00,116.24,116.3,116.12,116.27,6509.0,116.0753,116.1352,115.9555,116.1053,6509.0
2024-12-11 11:50:00,116.29,116.32,116.24,116.26,7318.0,116.1252,116.1552,116.0753,116.0953,7318.0
2024-12-11 11:55:00,116.29,116.29,116.05,116.06,10910.0,116.1252,116.1252,115.8856,115.8956,10910.0
2024-12-11 12:00:00,116.03,116.05,115.76,115.77,13159.0,115.8656,115.8856,115.596,115.606,13159.0
2024-12-11 12:05:00,115.78,115.83,115.69,115.75,7245.0,115.616,115.6659,115.5261,115.586,7245.0
2024-12-11 12:10:00,115.75,115.75,115.56,115.59,8254.0,115.586,115.586,115.3963,115.4262,8254.0
2024-12-11 12:15:00,115.59,115.66,115.41,115.63,22916.0,115.4262,115.4961,115.2465,115.4662,22916.0
2024-12-11 12:20:00,115.7,115.81,115.62,115.73,8845.0,115.5361,115.6459,115.4562,115.566,8845.0
2024-12-11 12:25:00,115.7,115.79,115.62,115.65,20656.0,115.5361,115.6259,115.4562,115.4861,20656.0
2024-12-11 12:30:00,115.65,115.76,115.6,115.6,8670.0,115.4861,115.596,115.4362,115.4362,8670.0
2024-12-11 12:35:00,115.59,115.65,115.55,115.58,6432.0,115.4262,115.4861,115.3863,115.4162,6432.0
2024-12-11 12:40:00,115.6,115.69,115.6,115.65,9281.0,115.4362,115.5261,115.4362,115.4861,9281.0
2024-12-11 12:45:00,115.67,115.68,115.51,115.54,5981.0,115.5061,115.5161,115.3463,115.3763,5981.0
2024-12-11 12:50:00,115.54,115.8,115.51,115.76,14438.0,115.3763,115.6359,115.3463,115.596,14438.0
2024-12-11 12:55:00,115.79,115.98,115.69,115.69,11402.0,115.6259,115.8157,115.5261,115.5261,11402.0
2024-12-11 13:00:00,115.69,115.76,115.67,115.69,12042.0,115.5261,115.596,115.5061,115.5261,12042.0
2024-12-11 13:05:00,115.65,115.86,115.63,115.78,9704.0,115.4861,115.6958,115.4662,115.616,9704.0
2024-12-11 13:10:00,115.8,115.85,115.72,115.78,15511.0,115.6359,115.6859,115.556,115.616,15511.0
2024-12-11 13:15:00,115.78,115.82,115.65,115.65,17571.0,115.616,115.6559,115.4861,115.4861,17571.0
2024-12-11 13:20:00,115.65,115.85,115.65,115.82,6206.0,115.4861,115.6859,115.4861,115.6559,6206.0
2024-12-11 13:25:00,115.83,116.0,115.8,116.0,6796.0,115.6659,115.8356,115.6359,115.8356,6796.0
2024-12-11 13:30:00,116.0,116.02,115.94,115.97,4435.0,115.8356,115.8556,115.7757,115.8057,4435.0
2024-12-11 13:35:00,115.94,115.96,115.78,115.79,8114.0,115.7757,115.7957,115.616,115.6259,8114.0
2024-12-11 13:40:00,115.79,115.82,115.73,115.74,8116.0,115.6259,115.6559,115.566,115.576,8116.0
2024-12-11 13:45:00,115.76,115.86,115.76,115.82,6401.0,115.596,115.6958,115.596,115.6559,6401.0
2024-12-11 13:50:00,115.82,115.89,115.78,115.89,11237.0,115.6559,115.7258,115.616,115.7258,11237.0
2024-12-11 13:55:00,115.89,115.9,115.83,115.84,7366.0,115.7258,115.7358,115.6659,115.6759,7366.0
2024-12-11 14:00:00,115.84,115.9,115.8,115.85,18983.0,115.6759,115.7358,115.6359,115.6859,18983.0
2024-12-11 14:05:00,115.84,116.01,115.84,116.0,32706.0,115.6759,115.8456,115.6759,115.8356,32706.0
2024-12-11 14:10:00,116.0,116.09,115.9,116.01,13028.0,115.8356,115.9255,115.7358,115.8456,13028.0
2024-12-11 14:15:00,115.99,116.03,115.93,116.01,13497.0,115.8257,115.8656,115.7657,115.8456,13497.0
2024-12-11 14:20:00,116.03,116.04,115.94,115.96,5954.0,115.8656,115.8756,115.7757,115.7957,5954.0
2024-12-11 14:25:00,115.96,116.0,115.94,115.97,9954.0,115.7957,115.8356,115.7757,115.8057,9954.0
2024-12-11 14:30:00,115.97,116.05,115.95,115.96,10568.0,115.8057,115.8856,115.7857,115.7957,10568.0
2024-12-11 14:35:00,115.95,116.04,115.85,115.99,15217.0,115.7857,115.8756,115.6859,115.8257,15217.0
2024-12-11 14:40:00,116.0,116.15,115.93,115.98,7131.0,115.8356,115.9854,115.7657,115.8157,7131.0
2024-12-11 14:45:00,115.98,116.02,115.75,115.75,7493.0,115.8157,115.8556,115.586,115.586,7493.0
2024-12-11 14:50:00,115.79,115.9,115.78,115.88,10887.0,115.6259,115.7358,115.616,115.7158,10887.0
2024-12-11 14:55:00,115.86,116.06,115.86,116.06,31907.0,115.6958,115.8956,115.6958,115.8956,31907.0
2024-12-11 15:00:00,116.08,116.27,116.03,116.27,10826.0,115.9155,116.1053,115.8656,116.1053,10826.0
2024-12-11 15:05:00,116.32,116.33,116.12,116.25,37044.0,116.1552,116.1652,115.9555,116.0853,37044.0
2024-12-11 15:10:00,116.25,116.28,116.2,116.28,9782.0,116.0853,116.1152,116.0354,116.1152,9782.0
2024-12-11 15:15:00,116.28,116.28,116.11,116.14,7537.0,116.1152,116.1152,115.9455,115.9754,7537.0
2024-12-11 15:20:00,116.13,116.14,116.08,116.1,8409.0,115.9655,115.9754,115.9155,115.9355,8409.0
2024-12-11 15:25:00,116.09,116.14,116.06,116.08,9767.0,115.9255,115.9754,115.8956,115.9155,9767.0
2024-12-11 15:30:00,116.08,116.08,115.93,115.95,43130.0,115.9155,115.9155,115.7657,115.7857,43130.0
2024-12-11 15:35:00,115.96,115.98,115.87,115.92,30219.0,115.7957,115.8157,115.7058,115.7558,30219.0
2024-12-11 15:40:00,115.9,115.92,115.76,115.78,14898.0,115.7358,115.7558,115.596,115.616,14898.0
2024-12-11 15:45:00,115.76,116.22,115.74,116.09,28686.0,115.596,116.0553,115.576,115.9255,28686.0
2024-12-11 15:50:00,116.07,116.13,115.85,116.04,44516.0,115.9055,115.9655,115.6859,115.8756,44516.0
2024-12-11 15:55:00,116.02,116.18,115.96,116.09,172230.0,115.8556,116.0154,115.7957,115.9255,172230.0
2024-12-12 09:30:00,116.15,116.15,115.71,115.94,20684.0,115.9854,115.9854,115.5461,115.7757,20684.0
2024-12-12 09:35:00,115.93,115.93,115.69,115.73,8291.0,115.7657,115.7657,115.5261,115.566,8291.0
2024-12-12 09:40:00,115.65,115.76,115.35,115.7,21974.0,115.4861,115.596,115.1866,115.5361,21974.0
2024-12-12 09:45:00,115.69,115.75,115.55,115.71,6287.0,115.5261,115.586,115.3863,115.5461,6287.0
2024-12-12 09:50:00,115.63,116.19,115.6,116.19,28843.0,115.4662,116.0254,115.4362,116.0254,28843.0
2024-12-12 09:55:00,116.15,116.39,115.97,116.16,44788.0,115.9854,116.2251,115.8057,115.9954,44788.0
2024-12-12 10:00:00,116.19,116.22,115.47,115.5,15213.0,116.0254,116.0553,115.3064,115.3364,15213.0
2024-12-12 10:05:00,115.48,115.71,115.27,115.27,3588.0,115.3164,115.5461,115.1067,115.1067,3588.0
2024-12-12 10:10:00,115.28,115.28,114.88,114.99,9777.0,115.1167,115.1167,114.7172,114.8271,9777.0
2024-12-12 10:15:00,114.89,115.05,114.88,115.05,5534.0,114.7272,114.887,114.7172,114.887,5534.0
2024-12-12 10:20:00,115.01,115.1,114.86,114.95,5696.0,114.847,114.9369,114.6973,114.7871,5696.0
2024-12-12 10:25:00,115.04,115.18,115.03,115.13,6656.0,114.877,115.0168,114.867,114.9669,6656.0
2024-12-12 10:30:00,115.1,115.17,114.98,115.04,6113.0,114.9369,115.0068,114.8171,114.877,6113.0
2024-12-12 10:35:00,115.05,115.07,114.77,114.9,4568.0,114.887,114.907,114.6074,114.7372,4568.0
2024-12-12 10:40:00,114.86,114.87,114.5,114.5,5015.0,114.6973,114.7072,114.3378,114.3378,5015.0
2024-12-12 10:45:00,114.46,114.54,114.45,114.45,5838.0,114.2978,114.3777,114.2878,114.2878,5838.0
2024-12-12 10:50:00,114.5,114.51,114.25,114.26,13688.0,114.3378,114.3478,114.0881,114.0981,13688.0
2024-12-12 10:55:00,114.33,114.47,114.2,114.33,11117.0,114.168,114.3078,114.0382,114.168,11117.0
2024-12-12 11:00:00,114.29,114.45,114.06,114.44,13476.0,114.1281,114.2878,113.8984,114.2779,13476.0
2024-12-12 11:05:00,114.46,114.53,114.25,114.33,6038.0,114.2978,114.3677,114.0881,114.168,6038.0
2024-12-12 11:10:00,114.31,114.41,114.15,114.15,9225.0,114.148,114.2479,113.9883,113.9883,9225.0
2024-12-12 11:15:00,114.1,114.54,114.1,114.54,14476.0,113.9383,114.3777,113.9383,114.3777,14476.0
2024-12-12 11:20:00,114.54,114.56,114.35,114.35,5978.0,114.3777,114.3977,114.188,114.188,5978.0
2024-12-12 11:25:00,114.37,114.47,114.35,114.47,1228.0,114.208,114.3078,114.188,114.3078,1228.0
2024-12-12 11:30:00,114.45,114.45,114.23,114.42,10497.0,114.2878,114.2878,114.0682,114.2579,10497.0
2024-12-12 11:35:00,114.42,114.5,114.41,114.5,13585.0,114.2579,114.3378,114.2479,114.3378,13585.0
2024-12-12 11:40:00,114.5,114.54,114.46,114.54,6852.0,114.3378,114.3777,114.2978,114.3777,6852.0
2024-12-12 11:45:00,114.47,114.57,114.39,114.57,6496.0,114.3078,114.4077,114.2279,114.4077,6496.0
2024-12-12 11:50:00,114.58,114.58,114.46,114.46,10516.0,114.4177,114.4177,114.2978,114.2978,10516.0
2024-12-12 11:55:00,114.48,114.48,114.27,114.28,5276.0,114.3178,114.3178,114.1081,114.1181,5276.0
2024-12-12 12:00:00,114.24,114.62,114.24,114.62,8800.0,114.0781,114.4576,114.0781,114.4576,8800.0
2024-12-12 12:05:00,114.61,114.73,114.61,114.71,3751.0,114.4476,114.5674,114.4476,114.5475,3751.0
2024-12-12 12:10:00,114.66,114.66,114.55,114.55,4674.0,114.4975,114.4975,114.3877,114.3877,4674.0
2024-12-12 12:15:00,114.58,114.76,114.58,114.64,4158.0,114.4177,114.5974,114.4177,114.4776,4158.0
2024-12-12 12:20:00,114.64,114.65,114.35,114.44,5932.0,114.4776,114.4876,114.188,114.2779,5932.0
2024-12-12 12:25:00,114.43,114.61,114.39,114.61,19636.0,114.2679,114.4476,114.2279,114.4476,19636.0
2024-12-12 12:30:00,114.58,114.64,114.51,114.52,9308.0,114.4177,114.4776,114.3478,114.3577,9308.0
2024-12-12 12:35:00,114.55,114.55,114.45,114.53,10603.0,114.3877,114.3877,114.2878,114.3677,10603.0
2024-12-12 12:40:00,114.5,114.64,114.47,114.62,23620.0,114.3378,114.4776,114.3078,114.4576,23620.0
2024-12-12 12:45:00,114.63,114.76,114.62,114.76,6760.0,114.4676,114.5974,114.4576,114.5974,6760.0
2024-12-12 12:50:00,114.73,114.76,114.6,114.68,7081.0,114.5674,114.5974,114.4376,114.5175,7081.0
2024-12-12 12:55:00,114.7,114.8,114.67,114.8,10066.0,114.5375,114.6373,114.5075,114.6373,10066.0
2024-12-12 13:00:00,114.77,114.84,114.67,114.68,3835.0,114.6074,114.6773,114.5075,114.5175,3835.0
2024-12-12 13:05:00,114.72,114.91,114.72,114.91,4459.0,114.5575,114.7472,114.5575,114.7472,4459.0
2024-12-12 13:10:00,114.93,115.13,114.86,115.13,10864.0,114.7672,114.9669,114.6973,114.9669,10864.0
2024-12-12 13:15:00,115.15,115.15,114.93,115.0,11703.0,114.9868,114.9868,114.7672,114.8371,11703.0
2024-12-12 13:20:00,114.97,115.0,114.9,114.98,6953.0,114.8071,114.8371,114.7372,114.8171,6953.0
2024-12-12 13:25:00,114.99,115.0,114.89,114.93,3988.0,114.8271,114.8371,114.7272,114.7672,3988.0
2024-12-12 13:30:00,114.9,115.04,114.89,115.01,14882.0,114.7372,114.877,114.7272,114.847,14882.0
2024-12-12 13:35:00,115.04,115.04,114.81,114.86,14588.0,114.877,114.877,114.6473,114.6973,14588.0
2024-12-12 13:40:00,114.9,114.93,114.81,114.9,11205.0,114.7372,114.7672,114.6473,114.7372,11205.0
2024-12-12 13:45:00,114.94,114.95,114.8,114.91,10107.0,114.7771,114.7871,114.6373,114.7472,10107.0
2024-12-12 13:50:00,114.94,114.96,114.91,114.93,5928.0,114.7771,114.7971,114.7472,114.7672,5928.0
2024-12-12 13:55:00,114.96,114.96,114.68,114.68,13258.0,114.7971,114.7971,114.5175,114.5175,13258.0
2024-12-12 14:00:00,114.71,114.75,114.64,114.64,7202.0,114.5475,114.5874,114.4776,114.4776,7202.0
2024-12-12 14:05:00,114.63,114.64,114.46,114.56,4326.0,114.4676,114.4776,114.2978,114.3977,4326.0
2024-12-12 14:10:00,114.55,114.58,114.46,114.47,13360.0,114.3877,114.4177,114.2978,114.3078,13360.0
2024-12-12 14:15:00,114.43,114.43,114.31,114.31,5268.0,114.2679,114.2679,114.148,114.148,5268.0
2024-12-12 14:20:00,114.34,114.34,114.12,114.2,38114.0,114.178,114.178,113.9583,114.0382,38114.0
2024-12-12 14:25:00,114.16,114.26,114.11,114.15,7136.0,113.9983,114.0981,113.9483,113.9883,7136.0
2024-12-12 14:30:00,114.17,114.26,114.14,114.25,5424.0,114.0082,114.0981,113.9783,114.0881,5424.0
2024-12-12 14:35:00,114.21,114.45,114.13,114.37,19716.0,114.0482,114.2878,113.9683,114.208,19716.0
2024-12-12 14:40:00,114.4,114.48,114.32,114.48,4615.0,114.2379,114.3178,114.158,114.3178,4615.0
2024-12-12 14:45:00,114.48,114.53,114.3,114.32,12766.0,114.3178,114.3677,114.1381,114.158,12766.0
2024-12-12 14:50:00,114.35,114.36,114.12,114.2,10447.0,114.188,114.198,113.9583,114.0382,10447.0
2024-12-12 14:55:00,114.2,114.33,114.18,114.32,8252.0,114.0382,114.168,114.0182,114.158,8252.0
2024-12-12 15:00:00,114.31,114.33,114.22,114.31,5555.0,114.148,114.168,114.0582,114.148,5555.0
2024-12-12 15:05:00,114.31,114.31,114.09,114.09,13011.0,114.148,114.148,113.9284,113.9284,13011.0
2024-12-12 15:10:00,114.09,114.09,113.77,113.81,19033.0,113.9284,113.9284,113.6088,113.6487,19033.0
2024-12-12 15:15:00,113.82,113.92,113.75,113.83,17678.0,113.6587,113.7586,113.5888,113.6687,17678.0
2024-12-12 15:20:00,113.83,113.99,113.74,113.96,28853.0,113.6687,113.8285,113.5788,113.7985,28853.0
2024-12-12 15:25:00,113.95,114.01,113.78,113.86,17581.0,113.7885,113.8485,113.6188,113.6987,17581.0
2024-12-12 15:30:00,113.85,114.04,113.77,114.04,25763.0,113.6887,113.8784,113.6088,113.8784,25763.0
2024-12-12 15:35:00,114.02,114.02,113.83,113.92,19654.0,113.8585,113.8585,113.6687,113.7586,19654.0
2024-12-12 15:40:00,113.91,114.03,113.84,114.03,24862.0,113.7486,113.8684,113.6787,113.8684,24862.0
2024-12-12 15:45:00,114.03,114.14,113.91,113.94,42603.0,113.8684,113.9783,113.7486,113.7786,42603.0
2024-12-12 15:50:00,113.91,114.0,113.87,113.92,59779.0,113.7486,113.8385,113.7087,113.7586,59779.0
2024-12-12 15:55:00,113.93,113.95,113.7,113.71,179883.0,113.7686,113.7885,113.5389,113.5489,179883.0
2024-12-13 09:30:00,114.24,114.8,114.16,114.37,36192.0,114.0781,114.6373,113.9983,114.208,36192.0
2024-12-13 09:35:00,114.38,114.66,114.37,114.39,4809.0,114.2179,114.4975,114.208,114.2279,4809.0
2024-12-13 09:40:00,114.57,114.72,114.31,114.39,16187.0,114.4077,114.5575,114.148,114.2279,16187.0
2024-12-13 09:45:00,114.38,114.68,114.34,114.41,12927.0,114.2179,114.5175,114.178,114.2479,12927.0
2024-12-13 09:50:00,114.44,114.6,114.35,114.38,16913.0,114.2779,114.4376,114.188,114.2179,16913.0
2024-12-13 09:55:00,114.43,114.56,114.33,114.5,13879.0,114.2679,114.3977,114.168,114.3378,13879.0
2024-12-13 10:00:00,114.53,114.63,114.48,114.56,13889.0,114.3677,114.4676,114.3178,114.3977,13889.0
2024-12-13 10:05:00,114.61,114.61,114.29,114.37,9428.0,114.4476,114.4476,114.1281,114.208,9428.0
2024-12-13 10:10:00,114.44,114.51,114.38,114.51,15128.0,114.2779,114.3478,114.2179,114.3478,15128.0
2024-12-13 10:15:00,114.42,114.63,114.36,114.51,16404.0,114.2579,114.4676,114.198,114.3478,16404.0
2024-12-13 10:20:00,114.48,114.54,114.38,114.43,5997.0,114.3178,114.3777,114.2179,114.2679,5997.0
2024-12-13 10:25:00,114.43,114.44,114.18,114.37,36223.0,114.2679,114.2779,114.0182,114.208,36223.0
2024-12-13 10:30:00,114.37,114.37,113.92,114.13,8671.0,114.208,114.208,113.7586,113.9683,8671.0
2024-12-13 10:35:00,114.13,114.19,114.02,114.14,12138.0,113.9683,114.0282,113.8585,113.9783,12138.0
2024-12-13 10:40:00,114.14,114.2,114.04,114.06,5693.0,113.9783,114.0382,113.8784,113.8984,5693.0
2024-12-13 10:45:00,114.06,114.11,113.85,113.9,14539.0,113.8984,113.9483,113.6887,113.7386,14539.0
2024-12-13 10:50:00,113.91,113.93,113.76,113.92,4738.0,113.7486,113.7686,113.5988,113.7586,4738.0
2024-12-13 10:55:00,113.93,113.96,113.68,113.74,5173.0,113.7686,113.7985,113.5189,113.5788,5173.0
2024-12-13 11:00:00,113.73,113.89,113.63,113.77,21762.0,113.5689,113.7286,113.469,113.6088,21762.0
2024-12-13 11:05:00,113.68,113.69,113.42,113.53,9321.0,113.5189,113.5289,113.2593,113.3691,9321.0
2024-12-13 11:10:00,113.48,113.65,113.32,113.35,7442.0,113.3192,113.489,113.1594,113.1894,7442.0
2024-12-13 11:15:00,113.4,113.75,113.36,113.49,7525.0,113.2393,113.5888,113.1994,113.3292,7525.0
2024-12-13 11:20:00,113.55,113.63,113.46,113.58,12663.0,113.3891,113.469,113.2992,113.4191,12663.0
2024-12-13 11:25:00,113.52,113.64,113.5,113.62,8328.0,113.3592,113.479,113.3392,113.459,8328.0
2024-12-13 11:30:00,113.63,113.71,113.5,113.55,8714.0,113.469,113.5489,113.3392,113.3891,8714.0
2024-12-13 11:35:00,113.56,113.62,113.4,113.59,20216.0,113.3991,113.459,113.2393,113.4291,20216.0
2024-12-13 11:40:00,113.54,113.56,113.37,113.54,7248.0,113.3791,113.3991,113.2094,113.3791,7248.0
2024-12-13 11:45:00,113.49,113.53,113.38,113.41,4079.0,113.3292,113.3691,113.2194,113.2493,4079.0
2024-12-13 11:50:00,113.38,113.65,113.38,113.54,8298.0,113.2194,113.489,113.2194,113.3791,8298.0
2024-12-13 11:55:00,113.54,113.67,113.5,113.57,19602.0,113.3791,113.5089,113.3392,113.4091,19602.0
2024-12-13 12:00:00,113.57,113.59,113.52,113.52,2047.0,113.4091,113.4291,113.3592,113.3592,2047.0
2024-12-13 12:05:00,113.48,113.52,113.4,113.42,6870.0,113.3192,113.3592,113.2393,113.2593,6870.0
2024-12-13 12:10:00,113.45,113.52,113.45,113.48,5612.0,113.2893,113.3592,113.2893,113.3192,5612.0
2024-12-13 12:15:00,113.48,113.6,113.4,113.59,7330.0,113.3192,113.439,113.2393,113.4291,7330.0
2024-12-13 12:20:00,113.58,113.58,113.42,113.46,2604.0,113.4191,113.4191,113.2593,113.2992,2604.0
2024-12-13 12:25:00,113.48,113.49,113.32,113.37,4775.0,113.3192,113.3292,113.1594,113.2094,4775.0
2024-12-13 12:30:00,113.37,113.37,113.26,113.31,6975.0,113.2094,113.2094,113.0995,113.1495,6975.0
2024-12-13 12:35:00,113.31,113.35,113.15,113.22,5103.0,113.1495,113.1894,112.9897,113.0596,5103.0
2024-12-13 12:40:00,113.2,113.28,113.18,113.19,3059.0,113.0396,113.1195,113.0196,113.0296,3059.0
2024-12-13 12:45:00,113.16,113.23,113.15,113.16,4638.0,112.9997,113.0696,112.9897,112.9997,4638.0
2024-12-13 12:50:00,113.14,113.29,113.13,113.23,6275.0,112.9797,113.1295,112.9697,113.0696,6275.0
2024-12-13 12:55:00,113.21,113.21,113.12,113.16,2996.0,113.0496,113.0496,112.9597,112.9997,2996.0
2024-12-13 13:00:00,113.19,113.35,113.18,113.35,4890.0,113.0296,113.1894,113.0196,113.1894,4890.0
2024-12-13 13:05:00,113.32,113.33,113.23,113.23,4796.0,113.1594,113.1694,113.0696,113.0696,4796.0
2024-12-13 13:10:00,113.26,113.27,113.21,113.24,2309.0,113.0995,113.1095,113.0496,113.0796,2309.0
2024-12-13 13:15:00,113.22,113.34,113.2,113.3,4096.0,113.0596,113.1794,113.0396,113.1395,4096.0
2024-12-13 13:20:00,113.28,113.32,113.2,113.23,4962.0,113.1195,113.1594,113.0396,113.0696,4962.0
2024-12-13 13:25:00,113.2,113.32,113.19,113.3,6343.0,113.0396,113.1594,113.0296,113.1395,6343.0
2024-12-13 13:30:00,113.3,113.4,113.24,113.39,11160.0,113.1395,113.2393,113.0796,113.2293,11160.0
2024-12-13 13:35:00,113.31,113.38,113.28,113.34,4505.0,113.1495,113.2194,113.1195,113.1794,4505.0
2024-12-13 13:40:00,113.34,113.5,113.33,113.5,11203.0,113.1794,113.3392,113.1694,113.3392,11203.0
2024-12-13 13:45:00,113.48,113.51,113.45,113.49,17324.0,113.3192,113.3492,113.2893,113.3292,17324.0
2024-12-13 13:50:00,113.48,113.48,113.43,113.46,3831.0,113.3192,113.3192,113.2693,113.2992,3831.0
2024-12-13 13:55:00,113.46,113.51,113.41,113.43,8061.0,113.2992,113.3492,113.2493,113.2693,8061.0
2024-12-13 14:00:00,113.46,113.46,113.22,113.3,5160.0,113.2992,113.2992,113.0596,113.1395,5160.0
2024-12-13 14:05:00,113.27,113.46,113.25,113.46,23632.0,113.1095,113.2992,113.0895,113.2992,23632.0
2024-12-13 14:10:00,113.46,113.48,113.24,113.24,41022.0,113.2992,113.3192,113.0796,113.0796,41022.0
2024-12-13 14:15:00,113.25,113.31,113.2,113.2,22380.0,113.0895,113.1495,113.0396,113.0396,22380.0
2024-12-13 14:20:00,113.23,113.33,113.18,113.29,10201.0,113.0696,113.1694,113.0196,113.1295,10201.0
2024-12-13 14:25:00,113.27,113.31,113.25,113.29,4241.0,113.1095,113.1495,113.0895,113.1295,4241.0
2024-12-13 14:30:00,113.29,113.49,113.27,113.46,9720.0,113.1295,113.3292,113.1095,113.2992,9720.0
2024-12-13 14:35:00,113.47,113.47,113.39,113.41,5044.0,113.3092,113.3092,113.2293,113.2493,5044.0
2024-12-13 14:40:00,113.41,113.42,113.36,113.39,5661.0,113.2493,113.2593,113.1994,113.2293,5661.0
2024-12-13 14:45:00,113.39,113.42,113.35,113.39,6836.0,113.2293,113.2593,113.1894,113.2293,6836.0
2024-12-13 14:50:00,113.39,113.46,113.31,113.37,6838.0,113.2293,113.2992,113.1495,113.2094,6838.0
2024-12-13 14:55:00,113.4,113.41,113.27,113.3,4188.0,113.2393,113.2493,113.1095,113.1395,4188.0
2024-12-13 15:00:00,113.3,113.42,113.28,113.41,6495.0,113.1395,113.2593,113.1195,113.2493,6495.0
2024-12-13 15:05:00,113.42,113.44,113.35,113.39,12955.0,113.2593,113.2793,113.1894,113.2293,12955.0
2024-12-13 15:10:00,113.39,113.41,113.31,113.34,5552.0,113.2293,113.2493,113.1495,113.1794,5552.0
2024-12-13 15:15:00,113.34,113.4,113.32,113.34,8264.0,113.1794,113.2393,113.1594,113.1794,8264.0
2024-12-13 15:20:00,113.33,113.39,113.28,113.39,7626.0,113.1694,113.2293,113.1195,113.2293,7626.0
2024-12-13 15:25:00,113.4,113.41,113.29,113.33,8674.0,113.2393,113.2493,113.1295,113.1694,8674.0
2024-12-13 15:30:00,113.33,113.56,113.33,113.53,9854.0,113.1694,113.3991,113.1694,113.3691,9854.0
2024-12-13 15:35:00,113.52,113.53,113.4,113.44,10173.0,113.3592,113.3691,113.2393,113.2793,10173.0
2024-12-13 15:40:00,113.44,113.45,113.4,113.43,6233.0,113.2793,113.2893,113.2393,113.2693,6233.0
2024-12-13 15:45:00,113.43,113.55,113.42,113.47,13401.0,113.2693,113.3891,113.2593,113.3092,13401.0
2024-12-13 15:50:00,113.47,113.49,113.28,113.28,30668.0,113.3092,113.3292,113.1195,113.1195,30668.0
2024-12-13 15:55:00,113.28,113.54,113.26,113.47,76256.0,113.1195,113.3791,113.0995,113.3092,76256.0
2024-12-16 09:30:00,114.0,114.14,113.4,113.75,40344.0,113.8385,113.9783,113.2393,113.5888,40344.0
2024-12-16 09:35:00,113.77,114.31,113.69,114.09,16846.0,113.6088,114.148,113.5289,113.9284,16846.0
2024-12-16 09:40:00,114.09,114.2,113.87,114.13,8485.0,113.9284,114.0382,113.7087,113.9683,8485.0
2024-12-16 09:45:00,114.14,114.15,113.88,114.07,16348.0,113.9783,113.9883,113.7186,113.9084,16348.0
2024-12-16 09:50:00,114.04,114.21,113.87,113.91,11653.0,113.8784,114.0482,113.7087,113.7486,11653.0
2024-12-16 09:55:00,113.88,113.88,113.55,113.81,7498.0,113.7186,113.7186,113.3891,113.6487,7498.0
2024-12-16 10:00:00,113.87,114.09,113.74,114.08,18756.0,113.7087,113.9284,113.5788,113.9184,18756.0
2024-12-16 10:05:00,114.09,114.09,113.77,113.94,4065.0,113.9284,113.9284,113.6088,113.7786,4065.0
2024-12-16 10:10:00,113.99,113.99,113.6,113.71,9503.0,113.8285,113.8285,113.439,113.5489,9503.0
2024-12-16 10:15:00,113.7,113.84,113.61,113.61,10608.0,113.5389,113.6787,113.449,113.449,10608.0
2024-12-16 10:20:00,113.67,113.71,113.33,113.52,8662.0,113.5089,113.5489,113.1694,113.3592,8662.0
2024-12-16 10:25:00,113.5,113.69,113.48,113.66,16708.0,113.3392,113.5289,113.3192,113.499,16708.0
2024-12-16 10:30:00,113.64,113.77,113.57,113.75,14804.0,113.479,113.6088,113.4091,113.5888,14804.0
2024-12-16 10:35:00,113.75,113.75,113.45,113.46,7561.0,113.5888,113.5888,113.2893,113.2992,7561.0
2024-12-16 10:40:00,113.48,113.52,113.42,113.47,2392.0,113.3192,113.3592,113.2593,113.3092,2392.0
2024-12-16 10:45:00,113.43,113.43,113.17,113.23,13139.0,113.2693,113.2693,113.0097,113.0696,13139.0
2024-12-16 10:50:00,113.2,113.36,113.13,113.18,17582.0,113.0396,113.1994,112.9697,113.0196,17582.0
2024-12-16 10:55:00,113.19,113.28,113.16,113.16,7604.0,113.0296,113.1195,112.9997,112.9997,7604.0
2024-12-16 11:00:00,113.17,113.27,113.11,113.14,9982.0,113.0097,113.1095,112.9497,112.9797,9982.0
2024-12-16 11:05:00,113.17,113.23,113.07,113.12,9234.0,113.0097,113.0696,112.9098,112.9597,9234.0
2024-12-16 11:10:00,113.16,113.16,112.92,112.96,16584.0,112.9997,112.9997,112.76,112.8,16584.0
2024-12-16 11:15:00,112.94,112.96,112.71,112.79,14751.0,112.78,112.8,112.5503,112.6302,14751.0
2024-12-16 11:20:00,112.74,112.89,112.65,112.65,16718.0,112.5803,112.7301,112.4904,112.4904,16718.0
2024-12-16 11:25:00,112.67,112.77,112.66,112.69,12158.0,112.5104,112.6102,112.5004,112.5303,12158.0
2024-12-16 11:30:00,112.69,112.91,112.66,112.73,51550.0,112.5303,112.75,112.5004,112.5703,51550.0
2024-12-16 11:35:00,112.73,112.76,112.63,112.66,5069.0,112.5703,112.6002,112.4704,112.5004,5069.0
2024-12-16 11:40:00,112.69,112.78,112.56,112.56,36768.0,112.5303,112.6202,112.4005,112.4005,36768.0
2024-12-16 11:45:00,112.61,112.8,112.61,112.79,27139.0,112.4504,112.6402,112.4504,112.6302,27139.0
2024-12-16 11:50:00,112.79,113.03,112.79,112.98,14575.0,112.6302,112.8699,112.6302,112.8199,14575.0
2024-12-16 11:55:00,112.98,113.19,112.96,113.09,9108.0,112.8199,113.0296,112.8,112.9298,9108.0
2024-12-16 12:00:00,113.09,113.14,113.0,113.09,6181.0,112.9298,112.9797,112.8399,112.9298,6181.0
2024-12-16 12:05:00,113.07,113.31,113.07,113.31,3542.0,112.9098,113.1495,112.9098,113.1495,3542.0
2024-12-16 12:10:00,113.32,113.46,113.32,113.43,7204.0,113.1594,113.2992,113.1594,113.2693,7204.0
2024-12-16 12:15:00,113.48,113.56,113.45,113.51,4990.0,113.3192,113.3991,113.2893,113.3492,4990.0
2024-12-16 12:20:00,113.52,113.6,113.5,113.6,3958.0,113.3592,113.439,113.3392,113.439,3958.0
2024-12-16 12:25:00,113.65,113.81,113.65,113.65,6509.0,113.489,113.6487,113.489,113.489,6509.0
2024-12-16 12:30:00,113.68,113.68,113.57,113.66,6149.0,113.5189,113.5189,113.4091,113.499,6149.0
2024-12-16 12:35:00,113.65,113.69,113.61,113.68,4585.0,113.489,113.5289,113.449,113.5189,4585.0
2024-12-16 12:40:00,113.65,113.7,113.58,113.58,3644.0,113.489,113.5389,113.4191,113.4191,3644.0
2024-12-16 12:45:00,113.62,113.67,113.57,113.6,7829.0,113.459,113.5089,113.4091,113.439,7829.0
2024-12-16 12:50:00,113.64,113.81,113.63,113.8,14928.0,113.479,113.6487,113.469,113.6388,14928.0
2024-12-16 12:55:00,113.84,113.85,113.78,113.82,4407.0,113.6787,113.6887,113.6188,113.6587,4407.0
2024-12-16 13:00:00,113.85,113.99,113.85,113.95,5661.0,113.6887,113.8285,113.6887,113.7885,5661.0
2024-12-16 13:05:00,113.93,113.95,113.82,113.86,7297.0,113.7686,113.7885,113.6587,113.6987,7297.0
2024-12-16 13:10:00,113.86,113.91,113.65,113.67,5896.0,113.6987,113.7486,113.489,113.5089,5896.0
2024-12-16 13:15:00,113.6,113.62,113.54,113.59,7259.0,113.439,113.459,113.3791,113.4291,7259.0
2024-12-16 13:20:00,113.59,113.68,113.55,113.59,5331.0,113.4291,113.5189,113.3891,113.4291,5331.0
2024-12-16 13:25:00,113.58,113.59,113.54,113.55,6113.0,113.4191,113.4291,113.3791,113.3891,6113.0
2024-12-16 13:30:00,113.58,113.6,113.53,113.54,2753.0,113.4191,113.439,113.3691,113.3791,2753.0
2024-12-16 13:35:00,113.53,113.55,113.5,113.52,5904.0,113.3691,113.3891,113.3392,113.3592,5904.0
2024-12-16 13:40:00,113.52,113.62,113.51,113.62,3827.0,113.3592,113.459,113.3492,113.459,3827.0
2024-12-16 13:45:00,113.64,113.75,113.63,113.69,5752.0,113.479,113.5888,113.469,113.5289,5752.0
2024-12-16 13:50:00,113.68,113.7,113.62,113.68,2361.0,113.5189,113.5389,113.459,113.5189,2361.0
2024-12-16 13:55:00,113.71,113.71,113.6,113.64,2192.0,113.5489,113.5489,113.439,113.479,2192.0
2024-12-16 14:00:00,113.61,113.65,113.58,113.58,4967.0,113.449,113.489,113.4191,113.4191,4967.0
2024-12-16 14:05:00,113.58,113.66,113.58,113.64,5331.0,113.4191,113.499,113.4191,113.479,5331.0
2024-12-16 14:10:00,113.63,113.64,113.55,113.55,4203.0,113.469,113.479,113.3891,113.3891,4203.0
2024-12-16 14:15:00,113.55,113.6,113.53,113.56,27993.0,113.3891,113.439,113.3691,113.3991,27993.0
2024-12-16 14:20:00,113.6,113.69,113.58,113.59,17687.0,113.439,113.5289,113.4191,113.4291,17687.0
2024-12-16 14:25:00,113.59,113.59,113.41,113.51,9399.0,113.4291,113.4291,113.2493,113.3492,9399.0
2024-12-16 14:30:00,113.5,113.5,113.38,113.48,5199.0,113.3392,113.3392,113.2194,113.3192,5199.0
2024-12-16 14:35:00,113.44,113.47,113.34,113.41,3655.0,113.2793,113.3092,113.1794,113.2493,3655.0
2024-12-16 14:40:00,113.44,113.45,113.31,113.31,7381.0,113.2793,113.2893,113.1495,113.1495,7381.0
2024-12-16 14:45:00,113.34,113.34,113.24,113.27,6552.0,113.1794,113.1794,113.0796,113.1095,6552.0
2024-12-16 14:50:00,113.27,113.29,113.15,113.23,12829.0,113.1095,113.1295,112.9897,113.0696,12829.0
2024-12-16 14:55:00,113.23,113.28,113.11,113.11,18447.0,113.0696,113.1195,112.9497,112.9497,18447.0
2024-12-16 15:00:00,113.15,113.37,113.09,113.32,10900.0,112.9897,113.2094,112.9298,113.1594,10900.0
2024-12-16 15:05:00,113.28,113.43,113.25,113.28,17041.0,113.1195,113.2693,113.0895,113.1195,17041.0
2024-12-16 15:10:00,113.31,113.33,113.26,113.28,4235.0,113.1495,113.1694,113.0995,113.1195,4235.0
2024-12-16 15:15:00,113.26,113.26,113.18,113.18,6352.0,113.0995,113.0995,113.0196,113.0196,6352.0
2024-12-16 15:20:00,113.2,113.24,113.17,113.18,7023.0,113.0396,113.0796,113.0097,113.0196,7023.0
2024-12-16 15:25:00,113.2,113.25,113.13,113.15,13065.0,113.0396,113.0895,112.9697,112.9897,13065.0
2024-12-16 15:30:00,113.16,113.16,113.06,113.06,8717.0,112.9997,112.9997,112.8998,112.8998,8717.0
2024-12-16 15:35:00,113.07,113.08,112.98,113.01,5789.0,112.9098,112.9198,112.8199,112.8499,5789.0
2024-12-16 15:40:00,113.0,113.0,112.93,112.95,16976.0,112.8399,112.8399,112.77,112.79,16976.0
2024-12-16 15:45:00,112.95,113.07,112.9,113.04,12121.0,112.79,112.9098,112.74,112.8798,12121.0
2024-12-16 15:50:00,113.01,113.28,112.99,113.28,44836.0,112.8499,113.1195,112.8299,113.1195,44836.0
2024-12-16 15:55:00,113.28,113.51,113.17,113.28,103365.0,113.1195,113.3492,113.0097,113.1195,103365.0
2024-12-17 09:30:00,111.99,112.58,111.41,112.34,35741.0,111.8313,112.4205,111.2521,112.1808,35741.0
2024-12-17 09:35:00,112.1,112.1,111.6,111.71,6024.0,111.9412,111.9412,111.4419,111.5517,6024.0
2024-12-17 09:40:00,111.6,111.7,111.35,111.43,10420.0,111.4419,111.5417,111.1922,111.2721,10420.0
2024-12-17 09:45:00,111.38,111.45,111.1,111.23,24525.0,111.2222,111.2921,110.9426,111.0724,24525.0
2024-12-17 09:50:00,111.22,111.42,111.1,111.39,30015.0,111.0624,111.2621,110.9426,111.2322,30015.0
2024-12-17 09:55:00,111.35,111.56,111.07,111.47,21227.0,111.1922,111.4019,110.9126,111.3121,21227.0
2024-12-17 10:00:00,111.54,111.63,110.89,111.01,72737.0,111.382,111.4718,110.7329,110.8527,72737.0
2024-12-17 10:05:00,110.93,111.19,110.92,110.99,14332.0,110.7728,111.0325,110.7628,110.8327,14332.0
2024-12-17 10:10:00,110.98,111.01,110.69,110.85,13405.0,110.8228,110.8527,110.5332,110.6929,13405.0
2024-12-17 10:15:00,110.89,110.95,110.68,110.72,37764.0,110.7329,110.7928,110.5232,110.5631,37764.0
2024-12-17 10:20:00,110.65,110.78,110.55,110.67,62841.0,110.4932,110.623,110.3934,110.5132,62841.0
2024-12-17 10:25:00,110.7,110.7,110.52,110.64,5950.0,110.5432,110.5432,110.3634,110.4832,5950.0
2024-12-17 10:30:00,110.66,110.85,110.63,110.79,27202.0,110.5032,110.6929,110.4733,110.633,27202.0
2024-12-17 10:35:00,110.78,110.92,110.66,110.7,7944.0,110.623,110.7628,110.5032,110.5432,7944.0
2024-12-17 10:40:00,110.76,110.77,110.58,110.72,10819.0,110.6031,110.6131,110.4233,110.5631,10819.0
2024-12-17 10:45:00,110.69,110.87,110.61,110.77,13898.0,110.5332,110.7129,110.4533,110.6131,13898.0
2024-12-17 10:50:00,110.76,111.11,110.75,111.02,17866.0,110.6031,110.9526,110.5931,110.8627,17866.0
2024-12-17 10:55:00,110.94,111.11,110.94,111.06,4600.0,110.7828,110.9526,110.7828,110.9026,4600.0
2024-12-17 11:00:00,111.06,111.32,111.01,111.29,10999.0,110.9026,111.1623,110.8527,111.1323,10999.0
2024-12-17 11:05:00,111.3,111.34,111.15,111.26,17906.0,111.1423,111.1822,110.9925,111.1024,17906.0
2024-12-17 11:10:00,111.25,111.33,111.17,111.33,61343.0,111.0924,111.1723,111.0125,111.1723,61343.0
2024-12-17 11:15:00,111.33,111.37,111.11,111.3,19520.0,111.1723,111.2122,110.9526,111.1423,19520.0
2024-12-17 11:20:00,111.31,111.44,111.28,111.44,19978.0,111.1523,111.2821,111.1223,111.2821,19978.0
2024-12-17 11:25:00,111.48,111.55,111.38,111.41,22468.0,111.322,111.3919,111.2222,111.2521,22468.0
2024-12-17 11:30:00,111.41,111.71,111.37,111.71,29436.0,111.2521,111.5517,111.2122,111.5517,29436.0
2024-12-17 11:35:00,111.68,111.86,111.62,111.86,11034.0,111.5218,111.7015,111.4619,111.7015,11034.0
2024-12-17 11:40:00,111.87,111.87,111.72,111.8,12532.0,111.7115,111.7115,111.5617,111.6416,12532.0
2024-12-17 11:45:00,111.8,111.8,111.65,111.75,14356.0,111.6416,111.6416,111.4918,111.5917,14356.0
2024-12-17 11:50:00,111.75,111.91,111.72,111.76,16647.0,111.5917,111.7514,111.5617,111.6017,16647.0
2024-12-17 11:55:00,111.77,111.79,111.66,111.76,13023.0,111.6116,111.6316,111.5018,111.6017,13023.0
2024-12-17 12:00:00,111.76,111.78,111.68,111.73,12261.0,111.6017,111.6216,111.5218,111.5717,12261.0
2024-12-17 12:05:00,111.7,111.79,111.69,111.75,23668.0,111.5417,111.6316,111.5318,111.5917,23668.0
2024-12-17 12:10:00,111.75,111.76,111.59,111.63,50613.0,111.5917,111.6017,111.4319,111.4718,50613.0
2024-12-17 12:15:00,111.63,111.8,111.62,111.7,14007.0,111.4718,111.6416,111.4619,111.5417,14007.0
2024-12-17 12:20:00,111.7,111.88,111.66,111.74,13197.0,111.5417,111.7215,111.5018,111.5817,13197.0
2024-12-17 12:25:00,111.74,111.94,111.7,111.89,9067.0,111.5817,111.7814,111.5417,111.7315,9067.0
2024-12-17 12:30:00,111.92,112.15,111.9,111.95,15917.0,111.7614,111.9911,111.7415,111.7914,15917.0
2024-12-17 12:35:00,111.96,112.09,111.91,112.0,12052.0,111.8014,111.9312,111.7514,111.8413,12052.0
2024-12-17 12:40:00,112.0,112.0,111.93,111.97,8006.0,111.8413,111.8413,111.7714,111.8114,8006.0
2024-12-17 12:45:00,111.98,112.1,111.95,112.03,12098.0,111.8213,111.9412,111.7914,111.8713,12098.0
2024-12-17 12:50:00,112.05,112.32,112.05,112.32,14421.0,111.8912,112.1609,111.8912,112.1609,14421.0
2024-12-17 12:55:00,112.32,112.4,112.22,112.27,11828.0,112.1609,112.2407,112.061,112.1109,11828.0
2024-12-17 13:00:00,112.27,112.36,112.17,112.2,10957.0,112.1109,112.2008,112.0111,112.041,10957.0
2024-12-17 13:05:00,112.23,112.25,112.17,112.19,8918.0,112.071,112.091,112.0111,112.031,8918.0
2024-12-17 13:10:00,112.2,112.24,112.07,112.07,21382.0,112.041,112.081,111.9112,111.9112,21382.0
2024-12-17 13:15:00,112.08,112.09,111.88,111.89,9402.0,111.9212,111.9312,111.7215,111.7315,9402.0
2024-12-17 13:20:00,111.89,111.92,111.83,111.91,5988.0,111.7315,111.7614,111.6716,111.7514,5988.0
2024-12-17 13:25:00,111.9,111.97,111.85,111.88,11564.0,111.7415,111.8114,111.6915,111.7215,11564.0
2024-12-17 13:30:00,111.88,111.95,111.84,111.93,14819.0,111.7215,111.7914,111.6815,111.7714,14819.0
2024-12-17 13:35:00,111.93,111.96,111.81,111.84,9750.0,111.7714,111.8014,111.6516,111.6815,9750.0
2024-12-17 13:40:00,111.84,111.91,111.83,111.9,11169.0,111.6815,111.7514,111.6716,111.7415,11169.0
2024-12-17 13:45:00,111.91,111.92,111.83,111.9,11596.0,111.7514,111.7614,111.6716,111.7415,11596.0
2024-12-17 13:50:00,111.87,112.02,111.87,112.02,10369.0,111.7115,111.8613,111.7115,111.8613,10369.0
2024-12-17 13:55:00,112.02,112.06,111.97,112.01,8158.0,111.8613,111.9012,111.8114,111.8513,8158.0
2024-12-17 14:00:00,112.01,112.03,111.9,111.9,13324.0,111.8513,111.8713,111.7415,111.7415,13324.0
2024-12-17 14:05:00,111.89,111.89,111.8,111.8,6576.0,111.7315,111.7315,111.6416,111.6416,6576.0
2024-12-17 14:10:00,111.8,111.81,111.66,111.73,8820.0,111.6416,111.6516,111.5018,111.5717,8820.0
2024-12-17 14:15:00,111.77,111.77,111.69,111.72,6855.0,111.6116,111.6116,111.5318,111.5617,6855.0
2024-12-17 14:20:00,111.71,111.74,111.65,111.67,7636.0,111.5517,111.5817,111.4918,111.5118,7636.0
2024-12-17 14:25:00,111.68,111.72,111.61,111.65,12102.0,111.5218,111.5617,111.4519,111.4918,12102.0
2024-12-17 14:30:00,111.65,111.65,111.54,111.59,11936.0,111.4918,111.4918,111.382,111.4319,11936.0
2024-12-17 14:35:00,111.59,111.63,111.55,111.57,6130.0,111.4319,111.4718,111.3919,111.4119,6130.0
2024-12-17 14:40:00,111.56,111.61,111.53,111.59,5879.0,111.4019,111.4519,111.372,111.4319,5879.0
2024-12-17 14:45:00,111.58,111.59,111.35,111.37,7934.0,111.4219,111.4319,111.1922,111.2122,7934.0
2024-12-17 14:50:00,111.37,111.39,111.27,111.32,8352.0,111.2122,111.2322,111.1123,111.1623,8352.0
2024-12-17 14:55:00,111.31,111.38,111.17,111.37,16070.0,111.1523,111.2222,111.0125,111.2122,16070.0
2024-12-17 15:00:00,111.34,111.36,111.27,111.36,7644.0,111.1822,111.2022,111.1123,111.2022,7644.0
2024-12-17 15:05:00,111.35,111.37,111.24,111.31,9494.0,111.1922,111.2122,111.0824,111.1523,9494.0
2024-12-17 15:10:00,111.34,111.37,111.3,111.37,8916.0,111.1822,111.2122,111.1423,111.2122,8916.0
2024-12-17 15:15:00,111.38,111.52,111.37,111.48,10860.0,111.2222,111.362,111.2122,111.322,10860.0
2024-12-17 15:20:00,111.48,111.66,111.43,111.66,13550.0,111.322,111.5018,111.2721,111.5018,13550.0
2024-12-17 15:25:00,111.65,111.76,111.64,111.75,20800.0,111.4918,111.6017,111.4818,111.5917,20800.0
2024-12-17 15:30:00,111.77,111.89,111.75,111.87,20420.0,111.6116,111.7315,111.5917,111.7115,20420.0
2024-12-17 15:35:00,111.87,112.03,111.87,111.96,16265.0,111.7115,111.8713,111.7115,111.8014,16265.0
2024-12-17 15:40:00,111.95,112.04,111.93,112.01,15490.0,111.7914,111.8813,111.7714,111.8513,15490.0
2024-12-17 15:45:00,112.01,112.08,111.98,112.05,19389.0,111.8513,111.9212,111.8213,111.8912,19389.0
2024-12-17 15:50:00,112.06,112.34,112.06,112.22,39079.0,111.9012,112.1808,111.9012,112.061,39079.0
2024-12-17 15:55:00,112.18,112.19,111.91,112.0,127824.0,112.0211,112.031,111.7514,111.8413,127824.0
2024-12-18 09:30:00,112.2,112.31,111.69,111.8,44648.0,112.041,112.1509,111.5318,111.6416,44648.0
2024-12-18 09:35:00,111.8,111.87,111.28,111.43,7891.0,111.6416,111.7115,111.1223,111.2721,7891.0
2024-12-18 09:40:00,111.43,111.43,110.93,110.94,45488.0,111.2721,111.2721,110.7728,110.7828,45488.0
2024-12-18 09:45:00,110.92,111.2,110.72,110.8,43717.0,110.7628,111.0424,110.5631,110.643,43717.0
2024-12-18 09:50:00,110.79,111.07,110.73,110.96,24080.0,110.633,110.9126,110.5731,110.8028,24080.0
2024-12-18 09:55:00,111.02,111.18,110.82,111.18,13543.0,110.8627,111.0225,110.663,111.0225,13543.0
2024-12-18 10:00:00,111.16,111.3,111.06,111.23,29472.0,111.0025,111.1423,110.9026,111.0724,29472.0
2024-12-18 10:05:00,111.28,111.53,111.11,111.45,7421.0,111.1223,111.372,110.9526,111.2921,7421.0
2024-12-18 10:10:00,111.5,111.5,111.17,111.21,10351.0,111.342,111.342,111.0125,111.0524,10351.0
2024-12-18 10:15:00,111.22,111.22,110.98,111.08,9107.0,111.0624,111.0624,110.8228,110.9226,9107.0
2024-12-18 10:20:00,111.17,111.41,111.09,111.41,6584.0,111.0125,111.2521,110.9326,111.2521,6584.0
2024-12-18 10:25:00,111.41,111.54,111.09,111.48,8891.0,111.2521,111.382,110.9326,111.322,8891.0
2024-12-18 10:30:00,111.44,111.63,111.42,111.62,12664.0,111.2821,111.4718,111.2621,111.4619,12664.0
2024-12-18 10:35:00,111.6,111.91,111.56,111.78,34541.0,111.4419,111.7514,111.4019,111.6216,34541.0
2024-12-18 10:40:00,111.81,111.81,111.63,111.79,5842.0,111.6516,111.6516,111.4718,111.6316,5842.0
2024-12-18 10:45:00,111.8,112.0,111.75,111.95,8809.0,111.6416,111.8413,111.5917,111.7914,8809.0
2024-12-18 10:50:00,111.93,112.03,111.86,111.9,11583.0,111.7714,111.8713,111.7015,111.7415,11583.0
2024-12-18 10:55:00,111.94,112.06,111.86,111.89,10545.0,111.7814,111.9012,111.7015,111.7315,10545.0
2024-12-18 11:00:00,111.92,111.97,111.85,111.87,3255.0,111.7614,111.8114,111.6915,111.7115,3255.0
2024-12-18 11:05:00,111.9,111.93,111.72,111.72,11537.0,111.7415,111.7714,111.5617,111.5617,11537.0
2024-12-18 11:10:00,111.75,111.76,111.55,111.57,3199.0,111.5917,111.6017,111.3919,111.4119,3199.0
2024-12-18 11:15:00,111.52,111.55,111.41,111.46,6254.0,111.362,111.3919,111.2521,111.3021,6254.0
2024-12-18 11:20:00,111.42,111.45,111.31,111.38,10610.0,111.2621,111.2921,111.1523,111.2222,10610.0
2024-12-18 11:25:00,111.43,111.55,111.37,111.45,16298.0,111.2721,111.3919,111.2122,111.2921,16298.0
2024-12-18 11:30:00,111.48,111.48,111.12,111.16,40912.0,111.322,111.322,110.9626,111.0025,40912.0
2024-12-18 11:35:00,111.22,111.31,111.16,111.22,6061.0,111.0624,111.1523,111.0025,111.0624,6061.0
2024-12-18 11:40:00,111.26,111.32,111.23,111.32,3396.0,111.1024,111.1623,111.0724,111.1623,3396.0
2024-12-18 11:45:00,111.3,111.5,111.29,111.42,5889.0,111.1423,111.342,111.1323,111.2621,5889.0
2024-12-18 11:50:00,111.4,111.45,111.33,111.39,21888.0,111.2422,111.2921,111.1723,111.2322,21888.0
2024-12-18 11:55:00,111.44,111.44,111.29,111.42,4898.0,111.2821,111.2821,111.1323,111.2621,4898.0
2024-12-18 12:00:00,111.42,111.42,111.24,111.28,10643.0,111.2621,111.2621,111.0824,111.1223,10643.0
2024-12-18 12:05:00,111.28,111.42,111.24,111.35,11735.0,111.1223,111.2621,111.0824,111.1922,11735.0
2024-12-18 12:10:00,111.38,111.47,111.29,111.3,8563.0,111.2222,111.3121,111.1323,111.1423,8563.0
2024-12-18 12:15:00,111.32,111.48,111.3,111.43,4864.0,111.1623,111.322,111.1423,111.2721,4864.0
2024-12-18 12:20:00,111.45,111.46,111.3,111.34,3768.0,111.2921,111.3021,111.1423,111.1822,3768.0
2024-12-18 12:25:00,111.4,111.4,111.11,111.11,23303.0,111.2422,111.2422,110.9526,110.9526,23303.0
2024-12-18 12:30:00,111.18,111.3,111.16,111.29,3311.0,111.0225,111.1423,111.0025,111.1323,3311.0
2024-12-18 12:35:00,111.3,111.38,111.26,111.32,3910.0,111.1423,111.2222,111.1024,111.1623,3910.0
2024-12-18 12:40:00,111.31,111.5,111.3,111.39,5878.0,111.1523,111.342,111.1423,111.2322,5878.0
2024-12-18 12:45:00,111.39,111.49,111.35,111.42,4878.0,111.2322,111.332,111.1922,111.2621,4878.0
2024-12-18 12:50:00,111.42,111.5,111.42,111.49,4632.0,111.2621,111.342,111.2621,111.332,4632.0
2024-12-18 12:55:00,111.51,111.71,111.5,111.67,7496.0,111.352,111.5517,111.342,111.5118,7496.0
2024-12-18 13:00:00,111.65,111.72,111.62,111.68,5254.0,111.4918,111.5617,111.4619,111.5218,5254.0
2024-12-18 13:05:00,111.65,111.75,111.62,111.64,3995.0,111.4918,111.5917,111.4619,111.4818,3995.0
2024-12-18 13:10:00,111.69,111.69,111.61,111.64,3628.0,111.5318,111.5318,111.4519,111.4818,3628.0
2024-12-18 13:15:00,111.61,111.68,111.6,111.64,5219.0,111.4519,111.5218,111.4419,111.4818,5219.0
2024-12-18 13:20:00,111.67,111.73,111.63,111.63,5276.0,111.5118,111.5717,111.4718,111.4718,5276.0
2024-12-18 13:25:00,111.66,111.7,111.59,111.62,5357.0,111.5018,111.5417,111.4319,111.4619,5357.0
2024-12-18 13:30:00,111.61,111.76,111.6,111.76,5575.0,111.4519,111.6017,111.4419,111.6017,5575.0
2024-12-18 13:35:00,111.79,111.83,111.77,111.78,4932.0,111.6316,111.6716,111.6116,111.6216,4932.0
2024-12-18 13:40:00,111.8,111.8,111.61,111.67,4589.0,111.6416,111.6416,111.4519,111.5118,4589.0
2024-12-18 13:45:00,111.66,111.77,111.66,111.7,5984.0,111.5018,111.6116,111.5018,111.5417,5984.0
2024-12-18 13:50:00,111.7,111.75,111.68,111.68,3940.0,111.5417,111.5917,111.5218,111.5218,3940.0
2024-12-18 13:55:00,111.68,111.71,111.64,111.71,4317.0,111.5218,111.5517,111.4818,111.5517,4317.0
2024-12-18 14:00:00,111.67,111.77,111.35,111.62,19940.0,111.5118,111.6116,111.1922,111.4619,19940.0
2024-12-18 14:05:00,111.62,111.62,111.12,111.25,11968.0,111.4619,111.4619,110.9626,111.0924,11968.0
2024-12-18 14:10:00,111.25,111.26,110.93,111.01,20012.0,111.0924,111.1024,110.7728,110.8527,20012.0
2024-12-18 14:15:00,111.01,111.07,110.79,110.89,41850.0,110.8527,110.9126,110.633,110.7329,41850.0
2024-12-18 14:20:00,110.95,111.12,110.8,110.98,9543.0,110.7928,110.9626,110.643,110.8228,9543.0
2024-12-18 14:25:00,111.03,111.05,110.84,110.84,7655.0,110.8727,110.8927,110.683,110.683,7655.0
2024-12-18 14:30:00,110.84,110.93,110.7,110.87,12475.0,110.683,110.7728,110.5432,110.7129,12475.0
2024-12-18 14:35:00,110.84,110.96,110.64,110.71,19613.0,110.683,110.8028,110.4832,110.5531,19613.0
2024-12-18 14:40:00,110.77,110.88,110.61,110.76,15007.0,110.6131,110.7229,110.4533,110.6031,15007.0
2024-12-18 14:45:00,110.71,110.74,110.4,110.67,13808.0,110.5531,110.5831,110.2436,110.5132,13808.0
2024-12-18 14:50:00,110.71,110.78,110.57,110.61,17013.0,110.5531,110.623,110.4133,110.4533,17013.0
2024-12-18 14:55:00,110.57,110.66,110.48,110.59,48089.0,110.4133,110.5032,110.3235,110.4333,48089.0
2024-12-18 15:00:00,110.6,110.73,110.27,110.27,23281.0,110.4433,110.5731,110.1138,110.1138,23281.0
2024-12-18 15:05:00,110.22,110.53,110.18,110.35,19847.0,110.0638,110.3734,110.0239,110.1936,19847.0
2024-12-18 15:10:00,110.35,110.35,109.85,109.91,28549.0,110.1936,110.1936,109.6944,109.7543,28549.0
2024-12-18 15:15:00,109.91,109.98,109.26,109.27,33866.0,109.7543,109.8242,109.1052,109.1152,33866.0
2024-12-18 15:20:00,109.32,109.88,109.29,109.81,13432.0,109.1651,109.7243,109.1352,109.6544,13432.0
2024-12-18 15:25:00,109.8,109.8,109.26,109.26,13915.0,109.6444,109.6444,109.1052,109.1052,13915.0
2024-12-18 15:30:00,109.3,109.41,109.01,109.16,18640.0,109.1451,109.255,108.8555,109.0053,18640.0
2024-12-18 15:35:00,109.16,109.19,108.44,108.44,32860.0,109.0053,109.0353,108.2864,108.2864,32860.0
2024-12-18 15:40:00,108.45,108.45,107.6,107.63,36268.0,108.2963,108.2963,107.4475,107.4775,36268.0
2024-12-18 15:45:00,107.61,108.24,107.53,108.02,37964.0,107.4575,108.0866,107.3776,107.867,37964.0
2024-12-18 15:50:00,107.98,108.21,107.84,108.16,43779.0,107.827,108.0567,107.6872,108.0068,43779.0
2024-12-18 15:55:00,108.14,108.14,107.63,107.66,136390.0,107.9868,107.9868,107.4775,107.5075,136390.0
2024-12-19 09:30:00,109.57,110.76,109.38,110.53,76763.0,109.4148,110.6031,109.225,110.3734,76763.0
2024-12-19 09:35:00,110.76,110.76,109.89,110.24,46209.0,110.6031,110.6031,109.7343,110.0838,46209.0
2024-12-19 09:40:00,110.23,110.62,109.98,110.22,29281.0,110.0738,110.4633,109.8242,110.0638,29281.0
2024-12-19 09:45:00,110.22,110.8,110.13,110.45,17661.0,110.0638,110.643,109.974,110.2935,17661.0
2024-12-19 09:50:00,110.55,110.55,110.05,110.05,11223.0,110.3934,110.3934,109.8941,109.8941,11223.0
2024-12-19 09:55:00,110.04,110.14,109.64,109.73,8383.0,109.8841,109.9839,109.4847,109.5745,8383.0
2024-12-19 10:00:00,109.8,109.92,109.61,109.72,20528.0,109.6444,109.7643,109.4547,109.5645,20528.0
2024-12-19 10:05:00,109.54,109.66,108.97,109.39,88803.0,109.3848,109.5046,108.8156,109.235,88803.0
2024-12-19 10:10:00,109.29,109.74,109.25,109.62,13020.0,109.1352,109.5845,109.0952,109.4647,13020.0
2024-12-19 10:15:00,109.63,109.63,109.29,109.39,9959.0,109.4747,109.4747,109.1352,109.235,9959.0
2024-12-19 10:20:00,109.39,109.46,109.06,109.21,11168.0,109.235,109.3049,108.9055,109.0553,11168.0
2024-12-19 10:25:00,109.28,109.65,109.28,109.29,23516.0,109.1252,109.4946,109.1252,109.1352,23516.0
2024-12-19 10:30:00,109.39,109.61,109.19,109.2,11662.0,109.235,109.4547,109.0353,109.0453,11662.0
2024-12-19 10:35:00,109.32,109.38,109.09,109.23,10562.0,109.1651,109.225,108.9354,109.0752,10562.0
2024-12-19 10:40:00,109.19,109.64,109.03,109.48,67655.0,109.0353,109.4847,108.8755,109.3249,67655.0
2024-12-19 10:45:00,109.46,109.59,109.13,109.53,25494.0,109.3049,109.4347,108.9754,109.3748,25494.0
2024-12-19 10:50:00,109.56,109.64,109.3,109.44,16395.0,109.4048,109.4847,109.1451,109.2849,16395.0
2024-12-19 10:55:00,109.47,109.69,109.33,109.59,15627.0,109.3149,109.5346,109.1751,109.4347,15627.0
2024-12-19 11:00:00,109.61,109.69,109.06,109.06,28864.0,109.4547,109.5346,108.9055,108.9055,28864.0
2024-12-19 11:05:00,109.04,109.06,108.66,108.67,14913.0,108.8855,108.9055,108.506,108.516,14913.0
2024-12-19 11:10:00,108.7,108.74,108.53,108.54,9678.0,108.546,108.5859,108.3762,108.3862,9678.0
2024-12-19 11:15:00,108.58,109.09,108.58,109.09,31614.0,108.4262,108.9354,108.4262,108.9354,31614.0
2024-12-19 11:20:00,109.02,109.67,109.01,109.61,20070.0,108.8655,109.5146,108.8555,109.4547,20070.0
2024-12-19 11:25:00,109.58,109.68,109.48,109.63,13361.0,109.4247,109.5246,109.3249,109.4747,13361.0
2024-12-19 11:30:00,109.64,109.92,109.62,109.67,6609.0,109.4847,109.7643,109.4647,109.5146,6609.0
2024-12-19 11:35:00,109.65,110.27,109.63,110.19,35165.0,109.4946,110.1138,109.4747,110.0339,35165.0
2024-12-19 11:40:00,110.21,110.23,109.9,109.95,16046.0,110.0538,110.0738,109.7443,109.7942,16046.0
2024-12-19 11:45:00,109.94,110.04,109.87,109.92,6099.0,109.7842,109.8841,109.7143,109.7643,6099.0
2024-12-19 11:50:00,109.92,110.03,109.87,109.87,9007.0,109.7643,109.8741,109.7143,109.7143,9007.0
2024-12-19 11:55:00,109.9,109.96,109.76,109.81,4339.0,109.7443,109.8042,109.6045,109.6544,4339.0
2024-12-19 12:00:00,109.85,109.97,109.76,109.95,14307.0,109.6944,109.8142,109.6045,109.7942,14307.0
2024-12-19 12:05:00,109.93,110.03,109.74,109.83,19101.0,109.7742,109.8741,109.5845,109.6744,19101.0
2024-12-19 12:10:00,109.88,109.91,109.82,109.88,2153.0,109.7243,109.7543,109.6644,109.7243,2153.0
2024-12-19 12:15:00,109.83,109.83,109.78,109.79,4792.0,109.6744,109.6744,109.6245,109.6344,4792.0
2024-12-19 12:20:00,109.78,109.79,109.52,109.52,18509.0,109.6245,109.6344,109.3648,109.3648,18509.0
2024-12-19 12:25:00,109.51,109.62,109.45,109.48,6325.0,109.3548,109.4647,109.2949,109.3249,6325.0
2024-12-19 12:30:00,109.54,109.64,109.44,109.45,18195.0,109.3848,109.4847,109.2849,109.2949,18195.0
2024-12-19 12:35:00,109.51,109.63,109.5,109.63,4875.0,109.3548,109.4747,109.3449,109.4747,4875.0
2024-12-19 12:40:00,109.69,109.72,109.52,109.53,6528.0,109.5346,109.5645,109.3648,109.3748,6528.0
2024-12-19 12:45:00,109.54,109.59,109.48,109.49,2961.0,109.3848,109.4347,109.3249,109.3349,2961.0
2024-12-19 12:50:00,109.45,109.48,109.35,109.45,5764.0,109.2949,109.3249,109.1951,109.2949,5764.0
2024-12-19 12:55:00,109.5,109.88,109.49,109.78,8591.0,109.3449,109.7243,109.3349,109.6245,8591.0
2024-12-19 13:00:00,109.78,109.82,109.62,109.69,19503.0,109.6245,109.6644,109.4647,109.5346,19503.0
2024-12-19 13:05:00,109.67,109.83,109.62,109.75,11106.0,109.5146,109.6744,109.4647,109.5945,11106.0
2024-12-19 13:10:00,109.75,109.79,109.69,109.76,2731.0,109.5945,109.6344,109.5346,109.6045,2731.0
2024-12-19 13:15:00,109.76,109.88,109.7,109.84,12274.0,109.6045,109.7243,109.5446,109.6844,12274.0
2024-12-19 13:20:00,109.83,109.88,109.77,109.85,5057.0,109.6744,109.7243,109.6145,109.6944,5057.0
2024-12-19 13:25:00,109.86,110.05,109.86,109.94,4025.0,109.7043,109.8941,109.7043,109.7842,4025.0
2024-12-19 13:30:00,109.92,109.97,109.8,109.94,6692.0,109.7643,109.8142,109.6444,109.7842,6692.0
2024-12-19 13:35:00,109.92,110.42,109.92,110.15,57836.0,109.7643,110.2636,109.7643,109.9939,57836.0
2024-12-19 13:40:00,110.1,110.14,109.95,109.95,8626.0,109.944,109.9839,109.7942,109.7942,8626.0
2024-12-19 13:45:00,109.93,110.18,109.89,110.1,12845.0,109.7742,110.0239,109.7343,109.944,12845.0
2024-12-19 13:50:00,110.17,110.18,109.99,109.99,7790.0,110.0139,110.0239,109.8342,109.8342,7790.0
2024-12-19 13:55:00,110.07,110.47,110.01,110.47,4753.0,109.914,110.3135,109.8541,110.3135,4753.0
2024-12-19 14:00:00,110.41,110.64,110.4,110.52,28984.0,110.2536,110.4832,110.2436,110.3634,28984.0
2024-12-19 14:05:00,110.56,110.57,110.27,110.33,13459.0,110.4034,110.4133,110.1138,110.1737,13459.0
2024-12-19 14:10:00,110.3,110.36,110.23,110.26,2226.0,110.1437,110.2036,110.0738,110.1038,2226.0
2024-12-19 14:15:00,110.26,110.29,110.17,110.19,6692.0,110.1038,110.1337,110.0139,110.0339,6692.0
2024-12-19 14:20:00,110.21,110.21,110.1,110.18,15154.0,110.0538,110.0538,109.944,110.0239,15154.0
2024-12-19 14:25:00,110.16,110.28,110.08,110.28,7559.0,110.0039,110.1237,109.924,110.1237,7559.0
2024-12-19 14:30:00,110.28,110.52,110.2,110.43,21743.0,110.1237,110.3634,110.0439,110.2735,21743.0
2024-12-19 14:35:00,110.42,110.47,110.2,110.22,3380.0,110.2636,110.3135,110.0439,110.0638,3380.0
2024-12-19 14:40:00,110.22,110.29,110.19,110.29,9633.0,110.0638,110.1337,110.0339,110.1337,9633.0
2024-12-19 14:45:00,110.25,110.32,110.2,110.23,8157.0,110.0938,110.1637,110.0439,110.0738,8157.0
2024-12-19 14:50:00,110.23,110.3,110.2,110.27,4355.0,110.0738,110.1437,110.0439,110.1138,4355.0
2024-12-19 14:55:00,110.26,110.28,109.98,110.0,12480.0,110.1038,110.1237,109.8242,109.8441,12480.0
2024-12-19 15:00:00,110.05,110.13,109.88,109.94,11320.0,109.8941,109.974,109.7243,109.7842,11320.0
2024-12-19 15:05:00,109.9,110.09,109.9,110.04,6219.0,109.7443,109.934,109.7443,109.8841,6219.0
2024-12-19 15:10:00,110.03,110.04,109.94,110.02,12758.0,109.8741,109.8841,109.7842,109.8641,12758.0
2024-12-19 15:15:00,110.04,110.15,109.96,110.12,33232.0,109.8841,109.9939,109.8042,109.964,33232.0
2024-12-19 15:20:00,110.15,110.31,110.1,110.31,8402.0,109.9939,110.1537,109.944,110.1537,8402.0
2024-12-19 15:25:00,110.27,110.44,110.2,110.24,10977.0,110.1138,110.2835,110.0439,110.0838,10977.0
2024-12-19 15:30:00,110.28,110.3,110.02,110.12,14250.0,110.1237,110.1437,109.8641,109.964,14250.0
2024-12-19 15:35:00,110.07,110.19,109.83,110.19,16037.0,109.914,110.0339,109.6744,110.0339,16037.0
2024-12-19 15:40:00,110.15,110.23,110.08,110.18,20772.0,109.9939,110.0738,109.924,110.0239,20772.0
2024-12-19 15:45:00,110.2,110.23,109.88,109.89,35393.0,110.0439,110.0738,109.7243,109.7343,35393.0
2024-12-19 15:50:00,109.83,109.89,109.52,109.61,65372.0,109.6744,109.7343,109.3648,109.4547,65372.0
2024-12-19 15:55:00,109.63,109.81,109.33,109.35,232748.0,109.4747,109.6544,109.1751,109.1951,232748.0
2024-12-20 09:30:00,108.33,109.39,108.33,108.51,303875.0,108.1765,109.235,108.1765,108.3563,303875.0
2024-12-20 09:35:00,108.83,109.24,108.64,109.16,7938.0,108.6758,109.0852,108.4861,109.0053,7938.0
2024-12-20 09:40:00,109.26,109.36,108.97,109.31,5996.0,109.1052,109.2051,108.8156,109.1551,5996.0
2024-12-20 09:45:00,109.1,109.13,108.72,108.86,4905.0,108.9454,108.9754,108.566,108.7058,4905.0
2024-12-20 09:50:00,108.74,109.13,108.54,108.9,5059.0,108.5859,108.9754,108.3862,108.7457,5059.0
2024-12-20 09:55:00,108.98,108.99,108.7,108.81,7037.0,108.8256,108.8356,108.546,108.6558,7037.0
2024-12-20 10:00:00,108.78,109.06,108.77,108.95,7948.0,108.6259,108.9055,108.6159,108.7956,7948.0
2024-12-20 10:05:00,109.03,109.04,108.7,108.82,5839.0,108.8755,108.8855,108.546,108.6658,5839.0
2024-12-20 10:10:00,108.71,109.22,108.71,109.22,14300.0,108.556,109.0653,108.556,109.0653,14300.0
2024-12-20 10:15:00,109.27,109.43,109.22,109.38,4546.0,109.1152,109.275,109.0653,109.225,4546.0
2024-12-20 10:20:00,109.32,109.45,109.28,109.35,6022.0,109.1651,109.2949,109.1252,109.1951,6022.0
2024-12-20 10:25:00,109.42,109.71,109.41,109.64,4607.0,109.265,109.5546,109.255,109.4847,4607.0
2024-12-20 10:30:00,109.7,110.06,109.7,109.78,5425.0,109.5446,109.9041,109.5446,109.6245,5425.0
2024-12-20 10:35:00,109.77,109.89,109.63,109.74,8778.0,109.6145,109.7343,109.4747,109.5845,8778.0
2024-12-20 10:40:00,109.71,109.82,109.62,109.79,19146.0,109.5546,109.6644,109.4647,109.6344,19146.0
2024-12-20 10:45:00,109.73,109.84,109.6,109.76,21816.0,109.5745,109.6844,109.4447,109.6045,21816.0
2024-12-20 10:50:00,109.78,110.14,109.72,110.02,17280.0,109.6245,109.9839,109.5645,109.8641,17280.0
2024-12-20 10:55:00,110.01,110.13,109.94,109.94,6520.0,109.8541,109.974,109.7842,109.7842,6520.0
2024-12-20 11:00:00,109.9,110.37,109.89,110.37,2754.0,109.7443,110.2136,109.7343,110.2136,2754.0
2024-12-20 11:05:00,110.4,110.65,110.33,110.53,10069.0,110.2436,110.4932,110.1737,110.3734,10069.0
2024-12-20 11:10:00,110.56,110.72,110.48,110.62,4647.0,110.4034,110.5631,110.3235,110.4633,4647.0
2024-12-20 11:15:00,110.6,110.73,110.49,110.59,5893.0,110.4433,110.5731,110.3335,110.4333,5893.0
2024-12-20 11:20:00,110.56,110.82,110.56,110.82,5701.0,110.4034,110.663,110.4034,110.663,5701.0
2024-12-20 11:25:00,110.73,110.89,110.69,110.89,9548.0,110.5731,110.7329,110.5332,110.7329,9548.0
2024-12-20 11:30:00,110.92,111.07,110.87,111.01,55607.0,110.7628,110.9126,110.7129,110.8527,55607.0
2024-12-20 11:35:00,110.94,111.25,110.93,111.24,4093.0,110.7828,111.0924,110.7728,111.0824,4093.0
2024-12-20 11:40:00,111.27,111.39,111.16,111.37,9685.0,111.1123,111.2322,111.0025,111.2122,9685.0
2024-12-20 11:45:00,111.35,111.35,111.06,111.08,9350.0,111.1922,111.1922,110.9026,110.9226,9350.0
2024-12-20 11:50:00,111.04,111.1,110.73,110.77,10313.0,110.8827,110.9426,110.5731,110.6131,10313.0
2024-12-20 11:55:00,110.77,111.33,110.75,111.26,19819.0,110.6131,111.1723,110.5931,111.1024,19819.0
2024-12-20 12:00:00,111.27,111.27,111.06,111.13,5700.0,111.1123,111.1123,110.9026,110.9725,5700.0
2024-12-20 12:05:00,111.07,111.08,110.91,110.98,3795.0,110.9126,110.9226,110.7529,110.8228,3795.0
2024-12-20 12:10:00,111.04,111.04,110.89,110.9,6329.0,110.8827,110.8827,110.7329,110.7429,6329.0
2024-12-20 12:15:00,110.95,111.1,110.89,110.91,7522.0,110.7928,110.9426,110.7329,110.7529,7522.0
2024-12-20 12:20:00,110.93,111.15,110.92,111.13,6507.0,110.7728,110.9925,110.7628,110.9725,6507.0
2024-12-20 12:25:00,111.13,111.35,111.13,111.34,5958.0,110.9725,111.1922,110.9725,111.1822,5958.0
2024-12-20 12:30:00,111.35,111.35,111.07,111.09,10604.0,111.1922,111.1922,110.9126,110.9326,10604.0
2024-12-20 12:35:00,111.09,111.25,110.99,111.23,17830.0,110.9326,111.0924,110.8327,111.0724,17830.0
2024-12-20 12:40:00,111.23,111.28,111.12,111.12,9408.0,111.0724,111.1223,110.9626,110.9626,9408.0
2024-12-20 12:45:00,111.14,111.15,110.89,110.98,13019.0,110.9825,110.9925,110.7329,110.8228,13019.0
2024-12-20 12:50:00,110.98,111.18,110.98,111.09,15819.0,110.8228,111.0225,110.8228,110.9326,15819.0
2024-12-20 12:55:00,111.11,111.25,111.06,111.2,5402.0,110.9526,111.0924,110.9026,111.0424,5402.0
2024-12-20 13:00:00,111.19,111.32,111.03,111.05,19485.0,111.0325,111.1623,110.8727,110.8927,19485.0
2024-12-20 13:05:00,110.99,111.02,110.76,110.92,9460.0,110.8327,110.8627,110.6031,110.7628,9460.0
2024-12-20 13:10:00,110.92,110.92,110.8,110.86,7077.0,110.7628,110.7628,110.643,110.7029,7077.0
2024-12-20 13:15:00,110.77,110.79,110.64,110.75,6585.0,110.6131,110.633,110.4832,110.5931,6585.0
2024-12-20 13:20:00,110.75,110.75,110.51,110.54,4208.0,110.5931,110.5931,110.3534,110.3834,4208.0
2024-12-20 13:25:00,110.54,110.6,110.33,110.34,11562.0,110.3834,110.4433,110.1737,110.1837,11562.0
2024-12-20 13:30:00,110.3,110.55,110.28,110.44,3430.0,110.1437,110.3934,110.1237,110.2835,3430.0
2024-12-20 13:35:00,110.48,110.58,110.47,110.54,4393.0,110.3235,110.4233,110.3135,110.3834,4393.0
2024-12-20 13:40:00,110.49,110.71,110.47,110.69,10080.0,110.3335,110.5531,110.3135,110.5332,10080.0
2024-12-20 13:45:00,110.67,110.8,110.61,110.73,4922.0,110.5132,110.643,110.4533,110.5731,4922.0
2024-12-20 13:50:00,110.73,110.9,110.66,110.88,8729.0,110.5731,110.7429,110.5032,110.7229,8729.0
2024-12-20 13:55:00,110.88,110.93,110.47,110.47,13648.0,110.7229,110.7728,110.3135,110.3135,13648.0
2024-12-20 14:00:00,110.57,110.7,110.51,110.51,6491.0,110.4133,110.5432,110.3534,110.3534,6491.0
2024-12-20 14:05:00,110.56,110.73,110.5,110.73,22925.0,110.4034,110.5731,110.3434,110.5731,22925.0
2024-12-20 14:10:00,110.72,110.72,110.49,110.49,13809.0,110.5631,110.5631,110.3335,110.3335,13809.0
2024-12-20 14:15:00,110.53,110.62,110.44,110.61,9018.0,110.3734,110.4633,110.2835,110.4533,9018.0
2024-12-20 14:20:00,110.62,110.75,110.53,110.71,16419.0,110.4633,110.5931,110.3734,110.5531,16419.0
2024-12-20 14:25:00,110.76,110.86,110.71,110.77,16899.0,110.6031,110.7029,110.5531,110.6131,16899.0
2024-12-20 14:30:00,110.77,110.86,110.65,110.86,20134.0,110.6131,110.7029,110.4932,110.7029,20134.0
2024-12-20 14:35:00,110.85,110.85,110.64,110.7,21540.0,110.6929,110.6929,110.4832,110.5432,21540.0
2024-12-20 14:40:00,110.7,110.78,110.63,110.72,18195.0,110.5432,110.623,110.4733,110.5631,18195.0
2024-12-20 14:45:00,110.8,110.84,110.49,110.49,4859.0,110.643,110.683,110.3335,110.3335,4859.0
2024-12-20 14:50:00,110.47,110.57,110.38,110.45,7795.0,110.3135,110.4133,110.2236,110.2935,7795.0
2024-12-20 14:55:00,110.42,110.54,110.42,110.48,12265.0,110.2636,110.3834,110.2636,110.3235,12265.0
2024-12-20 15:00:00,110.48,110.57,110.47,110.54,3795.0,110.3235,110.4133,110.3135,110.3834,3795.0
2024-12-20 15:05:00,110.51,110.56,110.45,110.51,9301.0,110.3534,110.4034,110.2935,110.3534,9301.0
2024-12-20 15:10:00,110.46,110.53,110.46,110.5,6222.0,110.3035,110.3734,110.3035,110.3434,6222.0
2024-12-20 15:15:00,110.48,110.49,110.33,110.36,11725.0,110.3235,110.3335,110.1737,110.2036,11725.0
2024-12-20 15:20:00,110.39,110.55,110.33,110.53,15071.0,110.2336,110.3934,110.1737,110.3734,15071.0
2024-12-20 15:25:00,110.55,110.71,110.52,110.53,10019.0,110.3934,110.5531,110.3634,110.3734,10019.0
2024-12-20 15:30:00,110.57,110.62,110.09,110.13,21671.0,110.4133,110.4633,109.934,109.974,21671.0
2024-12-20 15:35:00,110.17,110.72,110.17,110.64,8783.0,110.0139,110.5631,110.0139,110.4832,8783.0
2024-12-20 15:40:00,110.68,110.73,110.55,110.67,16212.0,110.5232,110.5731,110.3934,110.5132,16212.0
2024-12-20 15:45:00,110.69,110.9,110.65,110.69,31053.0,110.5332,110.7429,110.4932,110.5332,31053.0
2024-12-20 15:50:00,110.75,110.76,110.41,110.7,42066.0,110.5931,110.6031,110.2536,110.5432,42066.0
2024-12-20 15:55:00,110.68,110.89,110.45,110.83,215853.0,110.5232,110.7329,110.2935,110.673,215853.0
2024-12-23 09:30:00,110.03,110.62,109.28,109.48,36996.0,109.8741,110.4633,109.1252,109.3249,36996.0
2024-12-23 09:35:00,109.48,109.71,109.25,109.31,28655.0,109.3249,109.5546,109.0952,109.1551,28655.0
2024-12-23 09:40:00,109.22,109.71,109.21,109.69,7265.0,109.0653,109.5546,109.0553,109.5346,7265.0
2024-12-23 09:45:00,109.61,109.87,109.53,109.76,11721.0,109.4547,109.7143,109.3748,109.6045,11721.0
2024-12-23 09:50:00,109.66,109.74,109.48,109.63,5133.0,109.5046,109.5845,109.3249,109.4747,5133.0
2024-12-23 09:55:00,109.58,109.72,109.48,109.62,6394.0,109.4247,109.5645,109.3249,109.4647,6394.0
2024-12-23 10:00:00,109.48,109.59,109.2,109.42,30662.0,109.3249,109.4347,109.0453,109.265,30662.0
2024-12-23 10:05:00,109.27,109.29,109.01,109.04,12621.0,109.1152,109.1352,108.8555,108.8855,12621.0
2024-12-23 10:10:00,109.03,109.32,108.88,109.32,7365.0,108.8755,109.1651,108.7257,109.1651,7365.0
2024-12-23 10:15:00,109.32,109.53,109.28,109.33,3480.0,109.1651,109.3748,109.1252,109.1751,3480.0
2024-12-23 10:20:00,109.25,109.5,109.2,109.3,4941.0,109.0952,109.3449,109.0453,109.1451,4941.0
2024-12-23 10:25:00,109.29,109.32,109.2,109.23,4582.0,109.1352,109.1651,109.0453,109.0752,4582.0
2024-12-23 10:30:00,109.28,109.39,109.19,109.26,2322.0,109.1252,109.235,109.0353,109.1052,2322.0
2024-12-23 10:35:00,109.26,109.57,109.18,109.45,6297.0,109.1052,109.4148,109.0253,109.2949,6297.0
2024-12-23 10:40:00,109.43,109.43,109.23,109.3,3422.0,109.275,109.275,109.0752,109.1451,3422.0
2024-12-23 10:45:00,109.3,109.3,109.01,109.11,3202.0,109.1451,109.1451,108.8555,108.9554,3202.0
2024-12-23 10:50:00,109.25,109.3,109.17,109.26,5048.0,109.0952,109.1451,109.0153,109.1052,5048.0
2024-12-23 10:55:00,109.27,109.41,109.13,109.19,14815.0,109.1152,109.255,108.9754,109.0353,14815.0
2024-12-23 11:00:00,109.19,109.5,109.19,109.5,15180.0,109.0353,109.3449,109.0353,109.3449,15180.0
2024-12-23 11:05:00,109.5,109.51,109.21,109.3,4854.0,109.3449,109.3548,109.0553,109.1451,4854.0
2024-12-23 11:10:00,109.34,109.46,109.33,109.45,3993.0,109.1851,109.3049,109.1751,109.2949,3993.0
2024-12-23 11:15:00,109.49,109.52,109.35,109.45,6707.0,109.3349,109.3648,109.1951,109.2949,6707.0
2024-12-23 11:20:00,109.44,109.61,109.44,109.61,2629.0,109.2849,109.4547,109.2849,109.4547,2629.0
2024-12-23 11:25:00,109.57,109.7,109.56,109.64,2948.0,109.4148,109.5446,109.4048,109.4847,2948.0
2024-12-23 11:30:00,109.65,109.77,109.59,109.74,3981.0,109.4946,109.6145,109.4347,109.5845,3981.0
2024-12-23 11:35:00,109.74,109.93,109.68,109.93,5330.0,109.5845,109.7742,109.5246,109.7742,5330.0
2024-12-23 11:40:00,109.91,110.12,109.85,110.12,4239.0,109.7543,109.964,109.6944,109.964,4239.0
2024-12-23 11:45:00,110.12,110.19,110.05,110.09,3921.0,109.964,110.0339,109.8941,109.934,3921.0
2024-12-23 11:50:00,110.12,110.33,110.12,110.33,1892.0,109.964,110.1737,109.964,110.1737,1892.0
2024-12-23 11:55:00,110.29,110.33,110.23,110.31,3712.0,110.1337,110.1737,110.0738,110.1537,3712.0
2024-12-23 12:00:00,110.36,110.42,110.25,110.33,3472.0,110.2036,110.2636,110.0938,110.1737,3472.0
2024-12-23 12:05:00,110.23,110.33,110.22,110.22,3822.0,110.0738,110.1737,110.0638,110.0638,3822.0
2024-12-23 12:10:00,110.25,110.52,110.12,110.47,8435.0,110.0938,110.3634,109.964,110.3135,8435.0
2024-12-23 12:15:00,110.44,110.49,110.25,110.49,7124.0,110.2835,110.3335,110.0938,110.3335,7124.0
2024-12-23 12:20:00,110.44,110.62,110.44,110.58,8627.0,110.2835,110.4633,110.2835,110.4233,8627.0
2024-12-23 12:25:00,110.58,110.75,110.54,110.72,10696.0,110.4233,110.5931,110.3834,110.5631,10696.0
2024-12-23 12:30:00,110.69,110.7,110.53,110.57,7500.0,110.5332,110.5432,110.3734,110.4133,7500.0
2024-12-23 12:35:00,110.57,110.57,110.47,110.5,9446.0,110.4133,110.4133,110.3135,110.3434,9446.0
2024-12-23 12:40:00,110.52,110.53,110.44,110.51,5272.0,110.3634,110.3734,110.2835,110.3534,5272.0
2024-12-23 12:45:00,110.51,110.56,110.46,110.5,5299.0,110.3534,110.4034,110.3035,110.3434,5299.0
2024-12-23 12:50:00,110.47,110.47,110.1,110.14,13903.0,110.3135,110.3135,109.944,109.9839,13903.0
2024-12-23 12:55:00,110.14,110.27,110.14,110.16,5075.0,109.9839,110.1138,109.9839,110.0039,5075.0
2024-12-23 13:00:00,110.16,110.34,110.11,110.34,5715.0,110.0039,110.1837,109.954,110.1837,5715.0
2024-12-23 13:05:00,110.29,110.49,110.28,110.37,4753.0,110.1337,110.3335,110.1237,110.2136,4753.0
2024-12-23 13:10:00,110.41,110.41,110.28,110.32,9697.0,110.2536,110.2536,110.1237,110.1637,9697.0
2024-12-23 13:15:00,110.32,110.41,110.19,110.33,10297.0,110.1637,110.2536,110.0339,110.1737,10297.0
2024-12-23 13:20:00,110.27,110.39,110.07,110.1,8569.0,110.1138,110.2336,109.914,109.944,8569.0
2024-12-23 13:25:00,110.16,110.3,110.12,110.18,3271.0,110.0039,110.1437,109.964,110.0239,3271.0
2024-12-23 13:30:00,110.2,110.33,110.19,110.26,3142.0,110.0439,110.1737,110.0339,110.1038,3142.0
2024-12-23 13:35:00,110.2,110.39,110.2,110.31,5283.0,110.0439,110.2336,110.0439,110.1537,5283.0
2024-12-23 13:40:00,110.3,110.39,110.26,110.32,1401.0,110.1437,110.2336,110.1038,110.1637,1401.0
2024-12-23 13:45:00,110.38,110.38,110.28,110.3,5998.0,110.2236,110.2236,110.1237,110.1437,5998.0
2024-12-23 13:50:00,110.26,110.41,110.25,110.41,8766.0,110.1038,110.2536,110.0938,110.2536,8766.0
2024-12-23 13:55:00,110.38,110.49,110.35,110.37,8460.0,110.2236,110.3335,110.1936,110.2136,8460.0
2024-12-23 14:00:00,110.37,110.47,110.36,110.44,11150.0,110.2136,110.3135,110.2036,110.2835,11150.0
2024-12-23 14:05:00,110.44,110.48,110.39,110.41,4763.0,110.2835,110.3235,110.2336,110.2536,4763.0
2024-12-23 14:10:00,110.43,110.46,110.27,110.37,11840.0,110.2735,110.3035,110.1138,110.2136,11840.0
2024-12-23 14:15:00,110.38,110.43,110.32,110.39,9062.0,110.2236,110.2735,110.1637,110.2336,9062.0
2024-12-23 14:20:00,110.38,110.4,110.23,110.27,14196.0,110.2236,110.2436,110.0738,110.1138,14196.0
2024-12-23 14:25:00,110.27,110.34,110.21,110.31,6782.0,110.1138,110.1837,110.0538,110.1537,6782.0
2024-12-23 14:30:00,110.34,110.44,110.29,110.31,4654.0,110.1837,110.2835,110.1337,110.1537,4654.0
2024-12-23 14:35:00,110.33,110.35,110.17,110.18,12872.0,110.1737,110.1936,110.0139,110.0239,12872.0
2024-12-23 14:40:00,110.13,110.28,110.11,110.24,5016.0,109.974,110.1237,109.954,110.0838,5016.0
2024-12-23 14:45:00,110.28,110.42,110.25,110.41,4328.0,110.1237,110.2636,110.0938,110.2536,4328.0
2024-12-23 14:50:00,110.41,110.47,110.26,110.31,6891.0,110.2536,110.3135,110.1038,110.1537,6891.0
2024-12-23 14:55:00,110.3,110.39,110.26,110.32,5481.0,110.1437,110.2336,110.1038,110.1637,5481.0
2024-12-23 15:00:00,110.28,110.4,110.25,110.38,10185.0,110.1237,110.2436,110.0938,110.2236,10185.0
2024-12-23 15:05:00,110.39,110.42,110.25,110.28,8503.0,110.2336,110.2636,110.0938,110.1237,8503.0
2024-12-23 15:10:00,110.31,110.38,110.25,110.35,6105.0,110.1537,110.2236,110.0938,110.1936,6105.0
2024-12-23 15:15:00,110.36,110.38,110.25,110.31,7682.0,110.2036,110.2236,110.0938,110.1537,7682.0
2024-12-23 15:20:00,110.29,110.4,110.29,110.4,6372.0,110.1337,110.2436,110.1337,110.2436,6372.0
2024-12-23 15:25:00,110.41,110.45,110.37,110.41,3202.0,110.2536,110.2935,110.2136,110.2536,3202.0
2024-12-23 15:30:00,110.42,110.42,110.34,110.37,6620.0,110.2636,110.2636,110.1837,110.2136,6620.0
2024-12-23 15:35:00,110.37,110.44,110.33,110.38,10773.0,110.2136,110.2835,110.1737,110.2236,10773.0
2024-12-23 15:40:00,110.37,110.56,110.3,110.47,13122.0,110.2136,110.4034,110.1437,110.3135,13122.0
2024-12-23 15:45:00,110.54,110.56,110.45,110.54,11552.0,110.3834,110.4034,110.2935,110.3834,11552.0
2024-12-23 15:50:00,110.55,110.71,110.52,110.63,23904.0,110.3934,110.5531,110.3634,110.4733,23904.0
2024-12-23 15:55:00,110.63,110.78,110.49,110.56,76195.0,110.4733,110.623,110.3335,110.4034,76195.0
2024-12-24 09:30:00,110.55,110.69,110.06,110.68,15313.0,110.3934,110.5332,109.9041,110.5232,15313.0
2024-12-24 09:35:00,110.76,111.02,110.58,110.9,5244.0,110.6031,110.8627,110.4233,110.7429,5244.0
2024-12-24 09:40:00,110.92,111.31,110.92,111.31,2113.0,110.7628,111.1523,110.7628,111.1523,2113.0
2024-12-24 09:45:00,111.3,111.33,111.11,111.29,5704.0,111.1423,111.1723,110.9526,111.1323,5704.0
2024-12-24 09:50:00,111.2,111.36,111.12,111.26,4363.0,111.0424,111.2022,110.9626,111.1024,4363.0
2024-12-24 09:55:00,111.32,111.33,111.01,111.33,3451.0,111.1623,111.1723,110.8527,111.1723,3451.0
2024-12-24 10:00:00,111.25,111.41,111.1,111.4,5175.0,111.0924,111.2521,110.9426,111.2422,5175.0
2024-12-24 10:05:00,111.41,111.57,111.3,111.55,12314.0,111.2521,111.4119,111.1423,111.3919,12314.0
2024-12-24 10:10:00,111.59,111.71,111.51,111.7,5343.0,111.4319,111.5517,111.352,111.5417,5343.0
2024-12-24 10:15:00,111.75,111.96,111.66,111.87,8628.0,111.5917,111.8014,111.5018,111.7115,8628.0
2024-12-24 10:20:00,111.87,112.0,111.79,111.99,5499.0,111.7115,111.8413,111.6316,111.8313,5499.0
2024-12-24 10:25:00,111.99,112.07,111.92,112.07,6725.0,111.8313,111.9112,111.7614,111.9112,6725.0
2024-12-24 10:30:00,112.04,112.08,111.85,112.04,4179.0,111.8813,111.9212,111.6915,111.8813,4179.0
2024-12-24 10:35:00,112.03,112.03,111.88,111.88,4233.0,111.8713,111.8713,111.7215,111.7215,4233.0
2024-12-24 10:40:00,111.92,112.1,111.92,112.0,3060.0,111.7614,111.9412,111.7614,111.8413,3060.0
2024-12-24 10:45:00,111.98,112.01,111.83,111.88,2368.0,111.8213,111.8513,111.6716,111.7215,2368.0
2024-12-24 10:50:00,111.91,111.92,111.7,111.85,9288.0,111.7514,111.7614,111.5417,111.6915,9288.0
2024-12-24 10:55:00,111.81,111.87,111.74,111.87,4128.0,111.6516,111.7115,111.5817,111.7115,4128.0
2024-12-24 11:00:00,111.82,111.85,111.7,111.7,1710.0,111.6616,111.6915,111.5417,111.5417,1710.0
2024-12-24 11:05:00,111.74,111.8,111.49,111.51,8131.0,111.5817,111.6416,111.332,111.352,8131.0
2024-12-24 11:10:00,111.56,111.67,111.46,111.67,5184.0,111.4019,111.5118,111.3021,111.5118,5184.0
2024-12-24 11:15:00,111.65,111.69,111.42,111.42,2841.0,111.4918,111.5318,111.2621,111.2621,2841.0
2024-12-24 11:20:00,111.46,111.56,111.46,111.55,3961.0,111.3021,111.4019,111.3021,111.3919,3961.0
2024-12-24 11:25:00,111.54,111.59,111.44,111.5,7132.0,111.382,111.4319,111.2821,111.342,7132.0
2024-12-24 11:30:00,111.44,111.49,111.43,111.47,3271.0,111.2821,111.332,111.2721,111.3121,3271.0
2024-12-24 11:35:00,111.43,111.43,111.34,111.36,2759.0,111.2721,111.2721,111.1822,111.2022,2759.0
2024-12-24 11:40:00,111.37,111.38,111.31,111.36,9054.0,111.2122,111.2222,111.1523,111.2022,9054.0
2024-12-24 11:45:00,111.34,111.35,111.27,111.29,13411.0,111.1822,111.1922,111.1123,111.1323,13411.0
2024-12-24 11:50:00,111.28,111.39,111.08,111.24,10646.0,111.1223,111.2322,110.9226,111.0824,10646.0
2024-12-24 11:55:00,111.23,111.39,111.23,111.34,11397.0,111.0724,111.2322,111.0724,111.1822,11397.0
2024-12-24 12:00:00,111.29,111.36,111.22,111.23,5315.0,111.1323,111.2022,111.0624,111.0724,5315.0
2024-12-24 12:05:00,111.28,111.3,111.22,111.3,1724.0,111.1223,111.1423,111.0624,111.1423,1724.0
2024-12-24 12:10:00,111.34,111.43,111.33,111.43,1700.0,111.1822,111.2721,111.1723,111.2721,1700.0
2024-12-24 12:15:00,111.41,111.5,111.4,111.5,2746.0,111.2521,111.342,111.2422,111.342,2746.0
2024-12-24 12:20:00,111.5,111.52,111.43,111.52,4903.0,111.342,111.362,111.2721,111.362,4903.0
2024-12-24 12:25:00,111.56,111.7,111.56,111.64,9222.0,111.4019,111.5417,111.4019,111.4818,9222.0
2024-12-24 12:30:00,111.64,111.64,111.5,111.52,7518.0,111.4818,111.4818,111.342,111.362,7518.0
2024-12-24 12:35:00,111.52,111.61,111.45,111.61,5525.0,111.362,111.4519,111.2921,111.4519,5525.0
2024-12-24 12:40:00,111.66,111.74,111.49,111.53,15665.0,111.5018,111.5817,111.332,111.372,15665.0
2024-12-24 12:45:00,111.55,111.62,111.49,111.61,4309.0,111.3919,111.4619,111.332,111.4519,4309.0
2024-12-24 12:50:00,111.63,111.95,111.63,111.91,13163.0,111.4718,111.7914,111.4718,111.7514,13163.0
2024-12-24 12:55:00,111.91,112.04,111.89,111.94,43027.0,111.7514,111.8813,111.7315,111.7814,43027.0
2024-12-26 09:30:00,111.65,111.75,111.05,111.35,15642.0,111.4918,111.5917,110.8927,111.1922,15642.0
2024-12-26 09:35:00,111.14,111.27,110.96,111.05,10628.0,110.9825,111.1123,110.8028,110.8927,10628.0
2024-12-26 09:40:00,111.18,111.34,111.13,111.21,2264.0,111.0225,111.1822,110.9725,111.0524,2264.0
2024-12-26 09:45:00,111.0,111.5,110.99,111.42,3746.0,110.8427,111.342,110.8327,111.2621,3746.0
2024-12-26 09:50:00,111.42,111.44,111.13,111.14,5562.0,111.2621,111.2821,110.9725,110.9825,5562.0
2024-12-26 09:55:00,111.14,111.44,111.0,111.44,11620.0,110.9825,111.2821,110.8427,111.2821,11620.0
2024-12-26 10:00:00,111.42,111.51,111.31,111.47,3886.0,111.2621,111.352,111.1523,111.3121,3886.0
2024-12-26 10:05:00,111.4,111.43,111.24,111.25,4960.0,111.2422,111.2721,111.0824,111.0924,4960.0
2024-12-26 10:10:00,111.24,111.6,111.24,111.6,6114.0,111.0824,111.4419,111.0824,111.4419,6114.0
2024-12-26 10:15:00,111.65,111.87,111.55,111.78,6367.0,111.4918,111.7115,111.3919,111.6216,6367.0
2024-12-26 10:20:00,111.78,111.87,111.77,111.83,1300.0,111.6216,111.7115,111.6116,111.6716,1300.0
2024-12-26 10:25:00,111.83,112.0,111.78,111.98,9534.0,111.6716,111.8413,111.6216,111.8213,9534.0
2024-12-26 10:30:00,111.94,112.17,111.93,112.07,5070.0,111.7814,112.0111,111.7714,111.9112,5070.0
2024-12-26 10:35:00,112.07,112.07,111.88,111.94,5181.0,111.9112,111.9112,111.7215,111.7814,5181.0
2024-12-26 10:40:00,111.89,112.01,111.85,112.0,13274.0,111.7315,111.8513,111.6915,111.8413,13274.0
2024-12-26 10:45:00,112.0,112.12,111.95,111.96,3722.0,111.8413,111.9611,111.7914,111.8014,3722.0
2024-12-26 10:50:00,112.0,112.05,111.99,112.05,905.0,111.8413,111.8912,111.8313,111.8912,905.0
2024-12-26 10:55:00,112.02,112.13,112.01,112.13,2185.0,111.8613,111.9711,111.8513,111.9711,2185.0
2024-12-26 11:00:00,112.16,112.23,112.09,112.22,1624.0,112.0011,112.071,111.9312,112.061,1624.0
2024-12-26 11:05:00,112.22,112.23,112.09,112.1,5385.0,112.061,112.071,111.9312,111.9412,5385.0
2024-12-26 11:10:00,112.13,112.14,112.1,112.13,2200.0,111.9711,111.9811,111.9412,111.9711,2200.0
2024-12-26 11:15:00,112.16,112.29,112.13,112.27,4832.0,112.0011,112.1309,111.9711,112.1109,4832.0
2024-12-26 11:20:00,112.29,112.34,112.24,112.27,4000.0,112.1309,112.1808,112.081,112.1109,4000.0
2024-12-26 11:25:00,112.23,112.24,112.08,112.18,2292.0,112.071,112.081,111.9212,112.0211,2292.0
2024-12-26 11:30:00,112.17,112.2,112.14,112.14,1300.0,112.0111,112.041,111.9811,111.9811,1300.0
2024-12-26 11:35:00,112.15,112.2,112.15,112.17,5473.0,111.9911,112.041,111.9911,112.0111,5473.0
2024-12-26 11:40:00,112.17,112.31,112.17,112.31,2779.0,112.0111,112.1509,112.0111,112.1509,2779.0
2024-12-26 11:45:00,112.3,112.31,112.23,112.31,1720.0,112.1409,112.1509,112.071,112.1509,1720.0
2024-12-26 11:50:00,112.3,112.39,112.28,112.39,3531.0,112.1409,112.2308,112.1209,112.2308,3531.0
2024-12-26 11:55:00,112.4,112.46,112.32,112.32,3030.0,112.2407,112.3007,112.1609,112.1609,3030.0
2024-12-26 12:00:00,112.33,112.35,112.32,112.35,857.0,112.1708,112.1908,112.1609,112.1908,857.0
2024-12-26 12:05:00,112.35,112.44,112.32,112.44,6238.0,112.1908,112.2807,112.1609,112.2807,6238.0
2024-12-26 12:10:00,112.46,112.48,112.42,112.44,3022.0,112.3007,112.3206,112.2607,112.2807,3022.0
2024-12-26 12:15:00,112.42,112.56,112.42,112.48,5327.0,112.2607,112.4005,112.2607,112.3206,5327.0
2024-12-26 12:20:00,112.47,112.5,112.38,112.4,2571.0,112.3106,112.3406,112.2208,112.2407,2571.0
2024-12-26 12:25:00,112.4,112.44,112.39,112.41,4164.0,112.2407,112.2807,112.2308,112.2507,4164.0
2024-12-26 12:30:00,112.4,112.41,112.26,112.27,2125.0,112.2407,112.2507,112.1009,112.1109,2125.0
2024-12-26 12:35:00,112.3,112.34,112.3,112.31,2618.0,112.1409,112.1808,112.1409,112.1509,2618.0
2024-12-26 12:40:00,112.31,112.32,112.25,112.26,2400.0,112.1509,112.1609,112.091,112.1009,2400.0
2024-12-26 12:45:00,112.29,112.31,112.05,112.12,11455.0,112.1309,112.1509,111.8912,111.9611,11455.0
2024-12-26 12:50:00,112.15,112.2,112.14,112.16,2419.0,111.9911,112.041,111.9811,112.0011,2419.0
2024-12-26 12:55:00,112.18,112.22,112.12,112.12,3294.0,112.0211,112.061,111.9611,111.9611,3294.0
2024-12-26 13:00:00,112.18,112.24,112.17,112.24,1836.0,112.0211,112.081,112.0111,112.081,1836.0
2024-12-26 13:05:00,112.16,112.21,112.16,112.21,400.0,112.0011,112.051,112.0011,112.051,400.0
2024-12-26 13:10:00,112.21,112.21,112.07,112.08,3613.0,112.051,112.051,111.9112,111.9212,3613.0
2024-12-26 13:15:00,112.11,112.21,112.11,112.18,3185.0,111.9512,112.051,111.9512,112.0211,3185.0
2024-12-26 13:20:00,112.18,112.21,112.07,112.08,1553.0,112.0211,112.051,111.9112,111.9212,1553.0
2024-12-26 13:25:00,112.12,112.21,112.12,112.19,2507.0,111.9611,112.051,111.9611,112.031,2507.0
2024-12-26 13:30:00,112.23,112.23,112.1,112.13,3198.0,112.071,112.071,111.9412,111.9711,3198.0
2024-12-26 13:35:00,112.18,112.26,112.14,112.26,2830.0,112.0211,112.1009,111.9811,112.1009,2830.0
2024-12-26 13:40:00,112.25,112.25,112.1,112.1,3111.0,112.091,112.091,111.9412,111.9412,3111.0
2024-12-26 13:45:00,112.17,112.23,112.16,112.21,1065.0,112.0111,112.071,112.0011,112.051,1065.0
2024-12-26 13:50:00,112.23,112.25,112.09,112.16,5956.0,112.071,112.091,111.9312,112.0011,5956.0
2024-12-26 13:55:00,112.16,112.19,112.15,112.16,2034.0,112.0011,112.031,111.9911,112.0011,2034.0
2024-12-26 14:00:00,112.13,112.16,112.07,112.07,2316.0,111.9711,112.0011,111.9112,111.9112,2316.0
2024-12-26 14:05:00,112.14,112.22,112.11,112.2,2413.0,111.9811,112.061,111.9512,112.041,2413.0
2024-12-26 14:10:00,112.22,112.26,112.22,112.24,998.0,112.061,112.1009,112.061,112.081,998.0
2024-12-26 14:15:00,112.2,112.29,112.2,112.26,2062.0,112.041,112.1309,112.041,112.1009,2062.0
2024-12-26 14:20:00,112.28,112.28,112.19,112.22,4955.0,112.1209,112.1209,112.031,112.061,4955.0
2024-12-26 14:25:00,112.19,112.23,112.16,112.16,2409.0,112.031,112.071,112.0011,112.0011,2409.0
2024-12-26 14:30:00,112.17,112.21,112.14,112.17,2096.0,112.0111,112.051,111.9811,112.0111,2096.0
2024-12-26 14:35:00,112.2,112.2,112.08,112.15,1939.0,112.041,112.041,111.9212,111.9911,1939.0
2024-12-26 14:40:00,112.17,112.26,112.17,112.24,3012.0,112.0111,112.1009,112.0111,112.081,3012.0
2024-12-26 14:45:00,112.24,112.32,112.24,112.29,2894.0,112.081,112.1609,112.081,112.1309,2894.0
2024-12-26 14:50:00,112.32,112.35,112.29,112.31,2824.0,112.1609,112.1908,112.1309,112.1509,2824.0
2024-12-26 14:55:00,112.33,112.42,112.3,112.42,3784.0,112.1708,112.2607,112.1409,112.2607,3784.0
2024-12-26 15:00:00,112.37,112.37,112.32,112.32,2144.0,112.2108,112.2108,112.1609,112.1609,2144.0
2024-12-26 15:05:00,112.34,112.37,112.3,112.37,3019.0,112.1808,112.2108,112.1409,112.2108,3019.0
2024-12-26 15:10:00,112.36,112.39,112.22,112.22,5044.0,112.2008,112.2308,112.061,112.061,5044.0
2024-12-26 15:15:00,112.24,112.27,112.21,112.26,3128.0,112.081,112.1109,112.051,112.1009,3128.0
2024-12-26 15:20:00,112.26,112.35,112.24,112.34,3365.0,112.1009,112.1908,112.081,112.1808,3365.0
2024-12-26 15:25:00,112.33,112.39,112.32,112.39,1608.0,112.1708,112.2308,112.1609,112.2308,1608.0
2024-12-26 15:30:00,112.33,112.36,112.21,112.36,3831.0,112.1708,112.2008,112.051,112.2008,3831.0
2024-12-26 15:35:00,112.36,112.4,112.34,112.34,4837.0,112.2008,112.2407,112.1808,112.1808,4837.0
2024-12-26 15:40:00,112.34,112.44,112.34,112.42,4161.0,112.1808,112.2807,112.1808,112.2607,4161.0
2024-12-26 15:45:00,112.41,112.54,112.41,112.5,6950.0,112.2507,112.3805,112.2507,112.3406,6950.0
2024-12-26 15:50:00,112.48,112.64,112.47,112.58,11502.0,112.3206,112.4804,112.3106,112.4205,11502.0
2024-12-26 15:55:00,112.58,112.69,112.49,112.53,48370.0,112.4205,112.5303,112.3306,112.3706,48370.0
2024-12-27 09:30:00,111.7,112.11,111.46,111.95,23804.0,111.5417,111.9512,111.3021,111.7914,23804.0
2024-12-27 09:35:00,111.94,112.31,111.83,112.27,9412.0,111.7814,112.1509,111.6716,112.1109,9412.0
2024-12-27 09:40:00,112.23,112.31,112.1,112.17,8647.0,112.071,112.1509,111.9412,112.0111,8647.0
2024-12-27 09:45:00,112.22,112.52,112.22,112.42,2639.0,112.061,112.3606,112.061,112.2607,2639.0
2024-12-27 09:50:00,112.41,112.41,112.14,112.27,7548.0,112.2507,112.2507,111.9811,112.1109,7548.0
2024-12-27 09:55:00,112.28,112.28,111.85,111.85,12013.0,112.1209,112.1209,111.6915,111.6915,12013.0
2024-12-27 10:00:00,111.9,111.93,111.63,111.72,19922.0,111.7415,111.7714,111.4718,111.5617,19922.0
2024-12-27 10:05:00,111.7,111.7,111.55,111.66,5544.0,111.5417,111.5417,111.3919,111.5018,5544.0
2024-12-27 10:10:00,111.54,111.54,111.22,111.24,3008.0,111.382,111.382,111.0624,111.0824,3008.0
2024-12-27 10:15:00,111.18,111.2,110.85,110.88,3368.0,111.0225,111.0424,110.6929,110.7229,3368.0
2024-12-27 10:20:00,110.89,111.27,110.76,110.89,5493.0,110.7329,111.1123,110.6031,110.7329,5493.0
2024-12-27 10:25:00,110.93,110.95,110.76,110.87,3579.0,110.7728,110.7928,110.6031,110.7129,3579.0
2024-12-27 10:30:00,110.9,110.99,110.53,110.65,8728.0,110.7429,110.8327,110.3734,110.4932,8728.0
2024-12-27 10:35:00,110.62,110.72,110.48,110.57,7698.0,110.4633,110.5631,110.3235,110.4133,7698.0
2024-12-27 10:40:00,110.66,110.85,110.66,110.77,4655.0,110.5032,110.6929,110.5032,110.6131,4655.0
2024-12-27 10:45:00,110.92,110.96,110.66,110.94,4312.0,110.7628,110.8028,110.5032,110.7828,4312.0
2024-12-27 10:50:00,110.93,111.03,110.86,111.0,2377.0,110.7728,110.8727,110.7029,110.8427,2377.0
2024-12-27 10:55:00,111.0,111.0,110.82,110.91,9617.0,110.8427,110.8427,110.663,110.7529,9617.0
2024-12-27 11:00:00,110.87,110.93,110.82,110.84,3308.0,110.7129,110.7728,110.663,110.683,3308.0
2024-12-27 11:05:00,110.84,110.91,110.79,110.81,3281.0,110.683,110.7529,110.633,110.653,3281.0
2024-12-27 11:10:00,110.79,110.85,110.64,110.71,3672.0,110.633,110.6929,110.4832,110.5531,3672.0
2024-12-27 11:15:00,110.61,110.71,110.57,110.61,2906.0,110.4533,110.5531,110.4133,110.4533,2906.0
2024-12-27 11:20:00,110.61,110.72,110.61,110.65,4280.0,110.4533,110.5631,110.4533,110.4932,4280.0
2024-12-27 11:25:00,110.72,110.84,110.67,110.75,9647.0,110.5631,110.683,110.5132,110.5931,9647.0
2024-12-27 11:30:00,110.75,110.9,110.74,110.9,5055.0,110.5931,110.7429,110.5831,110.7429,5055.0
2024-12-27 11:35:00,110.9,111.01,110.85,110.86,10134.0,110.7429,110.8527,110.6929,110.7029,10134.0
2024-12-27 11:40:00,110.88,110.92,110.59,110.59,3634.0,110.7229,110.7628,110.4333,110.4333,3634.0
2024-12-27 11:45:00,110.6,110.65,110.4,110.48,5588.0,110.4433,110.4932,110.2436,110.3235,5588.0
2024-12-27 11:50:00,110.38,110.43,110.22,110.3,5167.0,110.2236,110.2735,110.0638,110.1437,5167.0
2024-12-27 11:55:00,110.35,110.51,110.32,110.5,5808.0,110.1936,110.3534,110.1637,110.3434,5808.0
2024-12-27 12:00:00,110.46,110.53,110.46,110.53,5450.0,110.3035,110.3734,110.3035,110.3734,5450.0
2024-12-27 12:05:00,110.52,110.59,110.43,110.56,6207.0,110.3634,110.4333,110.2735,110.4034,6207.0
2024-12-27 12:10:00,110.56,110.76,110.52,110.7,34862.0,110.4034,110.6031,110.3634,110.5432,34862.0
2024-12-27 12:15:00,110.72,110.78,110.62,110.67,5237.0,110.5631,110.623,110.4633,110.5132,5237.0
2024-12-27 12:20:00,110.59,110.6,110.42,110.48,3270.0,110.4333,110.4433,110.2636,110.3235,3270.0
2024-12-27 12:25:00,110.53,110.59,110.41,110.42,2318.0,110.3734,110.4333,110.2536,110.2636,2318.0
2024-12-27 12:30:00,110.48,110.63,110.39,110.4,4106.0,110.3235,110.4733,110.2336,110.2436,4106.0
2024-12-27 12:35:00,110.39,110.39,110.24,110.31,2594.0,110.2336,110.2336,110.0838,110.1537,2594.0
2024-12-27 12:40:00,110.31,110.36,110.28,110.34,4776.0,110.1537,110.2036,110.1237,110.1837,4776.0
2024-12-27 12:45:00,110.35,110.37,110.24,110.24,1968.0,110.1936,110.2136,110.0838,110.0838,1968.0
2024-12-27 12:50:00,110.28,110.44,110.25,110.44,4169.0,110.1237,110.2835,110.0938,110.2835,4169.0
2024-12-27 12:55:00,110.44,110.54,110.44,110.49,3364.0,110.2835,110.3834,110.2835,110.3335,3364.0
2024-12-27 13:00:00,110.52,110.6,110.5,110.59,2139.0,110.3634,110.4433,110.3434,110.4333,2139.0
2024-12-27 13:05:00,110.59,110.61,110.47,110.52,2135.0,110.4333,110.4533,110.3135,110.3634,2135.0
2024-12-27 13:10:00,110.53,110.59,110.46,110.59,3745.0,110.3734,110.4333,110.3035,110.4333,3745.0
2024-12-27 13:15:00,110.63,110.63,110.46,110.49,3861.0,110.4733,110.4733,110.3035,110.3335,3861.0
2024-12-27 13:20:00,110.45,110.5,110.37,110.46,5577.0,110.2935,110.3434,110.2136,110.3035,5577.0
2024-12-27 13:25:00,110.49,110.5,110.38,110.41,1574.0,110.3335,110.3434,110.2236,110.2536,1574.0
2024-12-27 13:30:00,110.39,110.62,110.39,110.62,11213.0,110.2336,110.4633,110.2336,110.4633,11213.0
2024-12-27 13:35:00,110.62,110.65,110.57,110.59,5706.0,110.4633,110.4932,110.4133,110.4333,5706.0
2024-12-27 13:40:00,110.65,110.69,110.61,110.69,6638.0,110.4932,110.5332,110.4533,110.5332,6638.0
2024-12-27 13:45:00,110.7,110.76,110.63,110.69,3807.0,110.5432,110.6031,110.4733,110.5332,3807.0
2024-12-27 13:50:00,110.7,110.8,110.7,110.74,2767.0,110.5432,110.643,110.5432,110.5831,2767.0
2024-12-27 13:55:00,110.8,110.82,110.77,110.78,4916.0,110.643,110.663,110.6131,110.623,4916.0
2024-12-27 14:00:00,110.78,110.83,110.7,110.83,3513.0,110.623,110.673,110.5432,110.673,3513.0
2024-12-27 14:05:00,110.83,110.94,110.79,110.93,4625.0,110.673,110.7828,110.633,110.7728,4625.0
2024-12-27 14:10:00,110.95,110.95,110.88,110.89,4277.0,110.7928,110.7928,110.7229,110.7329,4277.0
2024-12-27 14:15:00,110.89,111.02,110.88,111.0,2969.0,110.7329,110.8627,110.7229,110.8427,2969.0
2024-12-27 14:20:00,111.01,111.03,110.89,110.92,2275.0,110.8527,110.8727,110.7329,110.7628,2275.0
2024-12-27 14:25:00,110.92,110.92,110.88,110.91,1514.0,110.7628,110.7628,110.7229,110.7529,1514.0
2024-12-27 14:30:00,110.91,111.0,110.85,111.0,5749.0,110.7529,110.8427,110.6929,110.8427,5749.0
2024-12-27 14:35:00,111.02,111.12,111.02,111.1,2539.0,110.8627,110.9626,110.8627,110.9426,2539.0
2024-12-27 14:40:00,111.13,111.19,111.11,111.11,2659.0,110.9725,111.0325,110.9526,110.9526,2659.0
2024-12-27 14:45:00,111.18,111.19,111.12,111.17,1680.0,111.0225,111.0325,110.9626,111.0125,1680.0
2024-12-27 14:50:00,111.18,111.18,111.12,111.14,3517.0,111.0225,111.0225,110.9626,110.9825,3517.0
2024-12-27 14:55:00,111.15,111.28,111.13,111.13,6089.0,110.9925,111.1223,110.9725,110.9725,6089.0
2024-12-27 15:00:00,111.1,111.14,111.01,111.07,5786.0,110.9426,110.9825,110.8527,110.9126,5786.0
2024-12-27 15:05:00,111.06,111.06,110.99,111.03,5120.0,110.9026,110.9026,110.8327,110.8727,5120.0
2024-12-27 15:10:00,111.01,111.01,110.78,110.83,5245.0,110.8527,110.8527,110.623,110.673,5245.0
2024-12-27 15:15:00,110.85,110.95,110.81,110.93,3426.0,110.6929,110.7928,110.653,110.7728,3426.0
2024-12-27 15:20:00,110.89,110.89,110.79,110.84,6989.0,110.7329,110.7329,110.633,110.683,6989.0
2024-12-27 15:25:00,110.81,110.91,110.81,110.88,17902.0,110.653,110.7529,110.653,110.7229,17902.0
2024-12-27 15:30:00,110.84,110.89,110.78,110.8,10117.0,110.683,110.7329,110.623,110.643,10117.0
2024-12-27 15:35:00,110.82,110.85,110.75,110.81,4491.0,110.663,110.6929,110.5931,110.653,4491.0
2024-12-27 15:40:00,110.8,110.82,110.71,110.78,8825.0,110.643,110.663,110.5531,110.623,8825.0
2024-12-27 15:45:00,110.82,110.92,110.75,110.9,21254.0,110.663,110.7628,110.5931,110.7429,21254.0
2024-12-27 15:50:00,110.92,111.32,110.88,111.12,22917.0,110.7628,111.1623,110.7229,110.9626,22917.0
2024-12-27 15:55:00,111.14,111.3,111.0,111.3,108306.0,110.9825,111.1423,110.8427,111.1423,108306.0
2024-12-30 09:30:00,109.33,109.87,108.91,108.92,29724.0,109.1751,109.7143,108.7557,108.7657,29724.0
2024-12-30 09:35:00,109.02,109.45,108.9,108.98,7114.0,108.8655,109.2949,108.7457,108.8256,7114.0
2024-12-30 09:40:00,109.03,109.11,108.73,108.93,9475.0,108.8755,108.9554,108.5759,108.7757,9475.0
2024-12-30 09:45:00,108.95,108.95,108.55,108.69,12059.0,108.7956,108.7956,108.3962,108.536,12059.0
2024-12-30 09:50:00,108.83,109.02,108.52,108.96,14717.0,108.6758,108.8655,108.3662,108.8056,14717.0
2024-12-30 09:55:00,108.96,109.02,108.69,108.91,7246.0,108.8056,108.8655,108.536,108.7557,7246.0
2024-12-30 10:00:00,108.71,108.72,108.31,108.48,10439.0,108.556,108.566,108.1565,108.3263,10439.0
2024-12-30 10:05:00,108.37,108.51,108.16,108.39,18612.0,108.2165,108.3563,108.0068,108.2364,18612.0
2024-12-30 10:10:00,108.41,108.64,108.37,108.62,4752.0,108.2564,108.4861,108.2165,108.4661,4752.0
2024-12-30 10:15:00,108.54,108.59,108.36,108.52,7852.0,108.3862,108.4361,108.2065,108.3662,7852.0
2024-12-30 10:20:00,108.43,108.43,108.24,108.29,4246.0,108.2764,108.2764,108.0866,108.1366,4246.0
2024-12-30 10:25:00,108.33,108.55,108.2,108.45,9816.0,108.1765,108.3962,108.0467,108.2963,9816.0
2024-12-30 10:30:00,108.44,108.51,108.28,108.47,9732.0,108.2864,108.3563,108.1266,108.3163,9732.0
2024-12-30 10:35:00,108.48,108.69,108.23,108.69,5509.0,108.3263,108.536,108.0767,108.536,5509.0
2024-12-30 10:40:00,108.73,108.83,108.63,108.79,5773.0,108.5759,108.6758,108.4761,108.6359,5773.0
2024-12-30 10:45:00,108.79,108.8,108.49,108.55,6915.0,108.6359,108.6458,108.3363,108.3962,6915.0
2024-12-30 10:50:00,108.56,108.91,108.54,108.91,6680.0,108.4062,108.7557,108.3862,108.7557,6680.0
2024-12-30 10:55:00,108.91,109.16,108.85,109.16,4150.0,108.7557,109.0053,108.6958,109.0053,4150.0
2024-12-30 11:00:00,109.17,109.25,109.11,109.25,5943.0,109.0153,109.0952,108.9554,109.0952,5943.0
2024-12-30 11:05:00,109.31,109.67,109.28,109.63,2161.0,109.1551,109.5146,109.1252,109.4747,2161.0
2024-12-30 11:10:00,109.61,109.77,109.57,109.64,5826.0,109.4547,109.6145,109.4148,109.4847,5826.0
2024-12-30 11:15:00,109.64,109.88,109.64,109.74,5157.0,109.4847,109.7243,109.4847,109.5845,5157.0
2024-12-30 11:20:00,109.81,109.97,109.73,109.78,7140.0,109.6544,109.8142,109.5745,109.6245,7140.0
2024-12-30 11:25:00,109.77,109.96,109.77,109.88,5767.0,109.6145,109.8042,109.6145,109.7243,5767.0
2024-12-30 11:30:00,109.86,110.1,109.84,110.09,4395.0,109.7043,109.944,109.6844,109.934,4395.0
2024-12-30 11:35:00,110.12,110.3,110.05,110.23,2806.0,109.964,110.1437,109.8941,110.0738,2806.0
2024-12-30 11:40:00,110.28,110.55,110.19,110.39,5573.0,110.1237,110.3934,110.0339,110.2336,5573.0
2024-12-30 11:45:00,110.38,110.42,110.08,110.1,5496.0,110.2236,110.2636,109.924,109.944,5496.0
2024-12-30 11:50:00,110.14,110.31,110.11,110.26,3259.0,109.9839,110.1537,109.954,110.1038,3259.0
2024-12-30 11:55:00,110.26,110.5,110.26,110.39,3014.0,110.1038,110.3434,110.1038,110.2336,3014.0
2024-12-30 12:00:00,110.47,110.63,110.47,110.63,2847.0,110.3135,110.4733,110.3135,110.4733,2847.0
2024-12-30 12:05:00,110.62,110.64,110.38,110.49,5328.0,110.4633,110.4832,110.2236,110.3335,5328.0
2024-12-30 12:10:00,110.58,110.58,110.42,110.42,873.0,110.4233,110.4233,110.2636,110.2636,873.0
2024-12-30 12:15:00,110.44,110.49,110.41,110.42,2285.0,110.2835,110.3335,110.2536,110.2636,2285.0
2024-12-30 12:20:00,110.45,110.53,110.41,110.48,5156.0,110.2935,110.3734,110.2536,110.3235,5156.0
2024-12-30 12:25:00,110.48,110.48,110.35,110.35,4451.0,110.3235,110.3235,110.1936,110.1936,4451.0
2024-12-30 12:30:00,110.41,110.55,110.4,110.53,3368.0,110.2536,110.3934,110.2436,110.3734,3368.0
2024-12-30 12:35:00,110.43,110.44,110.34,110.34,3655.0,110.2735,110.2835,110.1837,110.1837,3655.0
2024-12-30 12:40:00,110.42,110.42,110.32,110.32,3315.0,110.2636,110.2636,110.1637,110.1637,3315.0
2024-12-30 12:45:00,110.42,110.5,110.35,110.49,4246.0,110.2636,110.3434,110.1936,110.3335,4246.0
2024-12-30 12:50:00,110.54,110.58,110.37,110.38,2715.0,110.3834,110.4233,110.2136,110.2236,2715.0
2024-12-30 12:55:00,110.42,110.5,110.17,110.5,4074.0,110.2636,110.3434,110.0139,110.3434,4074.0
2024-12-30 13:00:00,110.4,110.49,110.33,110.33,1216.0,110.2436,110.3335,110.1737,110.1737,1216.0
2024-12-30 13:05:00,110.32,110.52,110.32,110.51,1868.0,110.1637,110.3634,110.1637,110.3534,1868.0
2024-12-30 13:10:00,110.52,110.76,110.52,110.69,5045.0,110.3634,110.6031,110.3634,110.5332,5045.0
2024-12-30 13:15:00,110.69,110.73,110.53,110.53,3722.0,110.5332,110.5731,110.3734,110.3734,3722.0
2024-12-30 13:20:00,110.57,110.59,110.38,110.38,2242.0,110.4133,110.4333,110.2236,110.2236,2242.0
2024-12-30 13:25:00,110.38,110.45,110.29,110.35,4898.0,110.2236,110.2935,110.1337,110.1936,4898.0
2024-12-30 13:30:00,110.29,110.54,110.25,110.54,5115.0,110.1337,110.3834,110.0938,110.3834,5115.0
2024-12-30 13:35:00,110.54,110.63,110.42,110.53,1752.0,110.3834,110.4733,110.2636,110.3734,1752.0
2024-12-30 13:40:00,110.47,110.67,110.46,110.65,2501.0,110.3135,110.5132,110.3035,110.4932,2501.0
2024-12-30 13:45:00,110.62,110.7,110.56,110.57,2489.0,110.4633,110.5432,110.4034,110.4133,2489.0
2024-12-30 13:50:00,110.62,110.68,110.58,110.62,1716.0,110.4633,110.5232,110.4233,110.4633,1716.0
2024-12-30 13:55:00,110.59,110.72,110.58,110.61,5586.0,110.4333,110.5631,110.4233,110.4533,5586.0
2024-12-30 14:00:00,110.65,110.66,110.5,110.5,6895.0,110.4932,110.5032,110.3434,110.3434,6895.0
2024-12-30 14:05:00,110.49,110.55,110.36,110.51,7145.0,110.3335,110.3934,110.2036,110.3534,7145.0
2024-12-30 14:10:00,110.54,110.54,110.22,110.3,3311.0,110.3834,110.3834,110.0638,110.1437,3311.0
2024-12-30 14:15:00,110.3,110.42,110.29,110.37,2299.0,110.1437,110.2636,110.1337,110.2136,2299.0
2024-12-30 14:20:00,110.31,110.36,110.23,110.31,5721.0,110.1537,110.2036,110.0738,110.1537,5721.0
2024-12-30 14:25:00,110.31,110.46,110.28,110.39,3533.0,110.1537,110.3035,110.1237,110.2336,3533.0
2024-12-30 14:30:00,110.42,110.56,110.42,110.45,2626.0,110.2636,110.4034,110.2636,110.2935,2626.0
2024-12-30 14:35:00,110.5,110.55,110.5,110.5,633.0,110.3434,110.3934,110.3434,110.3434,633.0
2024-12-30 14:40:00,110.52,110.57,110.47,110.53,2885.0,110.3634,110.4133,110.3135,110.3734,2885.0
2024-12-30 14:45:00,110.54,110.55,110.49,110.52,2227.0,110.3834,110.3934,110.3335,110.3634,2227.0
2024-12-30 14:50:00,110.48,110.52,110.43,110.52,1614.0,110.3235,110.3634,110.2735,110.3634,1614.0
2024-12-30 14:55:00,110.5,110.56,110.42,110.52,6230.0,110.3434,110.4034,110.2636,110.3634,6230.0
2024-12-30 15:00:00,110.54,110.56,110.38,110.39,3739.0,110.3834,110.4034,110.2236,110.2336,3739.0
2024-12-30 15:05:00,110.38,110.52,110.34,110.48,5491.0,110.2236,110.3634,110.1837,110.3235,5491.0
2024-12-30 15:10:00,110.48,110.6,110.48,110.57,6559.0,110.3235,110.4433,110.3235,110.4133,6559.0
2024-12-30 15:15:00,110.56,110.65,110.52,110.62,3800.0,110.4034,110.4932,110.3634,110.4633,3800.0
2024-12-30 15:20:00,110.62,110.7,110.58,110.67,3896.0,110.4633,110.5432,110.4233,110.5132,3896.0
2024-12-30 15:25:00,110.68,110.7,110.44,110.44,3521.0,110.5232,110.5432,110.2835,110.2835,3521.0
2024-12-30 15:30:00,110.46,110.53,110.41,110.42,6814.0,110.3035,110.3734,110.2536,110.2636,6814.0
2024-12-30 15:35:00,110.43,110.43,110.34,110.37,5390.0,110.2735,110.2735,110.1837,110.2136,5390.0
2024-12-30 15:40:00,110.36,110.48,110.32,110.48,11094.0,110.2036,110.3235,110.1637,110.3235,11094.0
2024-12-30 15:45:00,110.5,110.6,110.45,110.56,11215.0,110.3434,110.4433,110.2935,110.4034,11215.0
2024-12-30 15:50:00,110.6,110.63,110.44,110.49,15891.0,110.4433,110.4733,110.2835,110.3335,15891.0
2024-12-30 15:55:00,110.52,110.55,110.22,110.28,69013.0,110.3634,110.3934,110.0638,110.1237,69013.0
2024-12-31 09:30:00,110.63,110.77,110.24,110.57,36765.0,110.4733,110.6131,110.0838,110.4133,36765.0
2024-12-31 09:35:00,110.36,110.43,109.99,109.99,1931.0,110.2036,110.2735,109.8342,109.8342,1931.0
2024-12-31 09:40:00,109.9,109.95,109.55,109.82,12292.0,109.7443,109.7942,109.3948,109.6644,12292.0
2024-12-31 09:45:00,109.78,110.11,109.78,109.9,18882.0,109.6245,109.954,109.6245,109.7443,18882.0
2024-12-31 09:50:00,109.94,109.94,109.39,109.61,5835.0,109.7842,109.7842,109.235,109.4547,5835.0
2024-12-31 09:55:00,109.73,109.93,109.73,109.87,15618.0,109.5745,109.7742,109.5745,109.7143,15618.0
2024-12-31 10:00:00,109.87,110.05,109.85,109.9,12873.0,109.7143,109.8941,109.6944,109.7443,12873.0
2024-12-31 10:05:00,109.89,110.07,109.74,109.74,5652.0,109.7343,109.914,109.5845,109.5845,5652.0
2024-12-31 10:10:00,109.83,109.98,109.76,109.98,5398.0,109.6744,109.8242,109.6045,109.8242,5398.0
2024-12-31 10:15:00,109.94,110.34,109.92,110.34,3048.0,109.7842,110.1837,109.7643,110.1837,3048.0
2024-12-31 10:20:00,110.3,110.36,110.23,110.28,1255.0,110.1437,110.2036,110.0738,110.1237,1255.0
2024-12-31 10:25:00,110.2,110.41,110.14,110.27,7961.0,110.0439,110.2536,109.9839,110.1138,7961.0
2024-12-31 10:30:00,110.27,110.3,109.78,109.78,3934.0,110.1138,110.1437,109.6245,109.6245,3934.0
2024-12-31 10:35:00,109.89,110.04,109.84,109.98,3606.0,109.7343,109.8841,109.6844,109.8242,3606.0
2024-12-31 10:40:00,109.99,110.0,109.74,109.8,3365.0,109.8342,109.8441,109.5845,109.6444,3365.0
2024-12-31 10:45:00,109.87,109.88,109.68,109.7,4179.0,109.7143,109.7243,109.5246,109.5446,4179.0
2024-12-31 10:50:00,109.69,109.87,109.65,109.8,5075.0,109.5346,109.7143,109.4946,109.6444,5075.0
2024-12-31 10:55:00,109.85,109.86,109.73,109.76,2577.0,109.6944,109.7043,109.5745,109.6045,2577.0
2024-12-31 11:00:00,109.77,109.77,109.54,109.61,2272.0,109.6145,109.6145,109.3848,109.4547,2272.0
2024-12-31 11:05:00,109.68,109.73,109.49,109.73,6426.0,109.5246,109.5745,109.3349,109.5745,6426.0
2024-12-31 11:10:00,109.73,109.73,109.61,109.72,4660.0,109.5745,109.5745,109.4547,109.5645,4660.0
2024-12-31 11:15:00,109.73,109.87,109.68,109.8,3720.0,109.5745,109.7143,109.5246,109.6444,3720.0
2024-12-31 11:20:00,109.74,109.78,109.66,109.73,2866.0,109.5845,109.6245,109.5046,109.5745,2866.0
2024-12-31 11:25:00,109.73,109.76,109.67,109.69,2745.0,109.5745,109.6045,109.5146,109.5346,2745.0
2024-12-31 11:30:00,109.67,109.68,109.54,109.54,3557.0,109.5146,109.5246,109.3848,109.3848,3557.0
2024-12-31 11:35:00,109.55,109.58,109.52,109.52,1884.0,109.3948,109.4247,109.3648,109.3648,1884.0
2024-12-31 11:40:00,109.51,109.66,109.51,109.65,7520.0,109.3548,109.5046,109.3548,109.4946,7520.0
2024-12-31 11:45:00,109.7,109.78,109.66,109.74,7959.0,109.5446,109.6245,109.5046,109.5845,7959.0
2024-12-31 11:50:00,109.73,109.77,109.68,109.69,1275.0,109.5745,109.6145,109.5246,109.5346,1275.0
2024-12-31 11:55:00,109.68,109.72,109.66,109.7,4339.0,109.5246,109.5645,109.5046,109.5446,4339.0
2024-12-31 12:00:00,109.66,109.72,109.56,109.72,10977.0,109.5046,109.5645,109.4048,109.5645,10977.0
2024-12-31 12:05:00,109.73,109.73,109.6,109.69,2879.0,109.5745,109.5745,109.4447,109.5346,2879.0
2024-12-31 12:10:00,109.68,109.7,109.62,109.7,774.0,109.5246,109.5446,109.4647,109.5446,774.0
2024-12-31 12:15:00,109.7,109.75,109.66,109.7,1973.0,109.5446,109.5945,109.5046,109.5446,1973.0
2024-12-31 12:20:00,109.69,109.69,109.46,109.47,1367.0,109.5346,109.5346,109.3049,109.3149,1367.0
2024-12-31 12:25:00,109.53,109.6,109.46,109.49,7023.0,109.3748,109.4447,109.3049,109.3349,7023.0
2024-12-31 12:30:00,109.45,109.5,109.35,109.37,3367.0,109.2949,109.3449,109.1951,109.215,3367.0
2024-12-31 12:35:00,109.42,109.48,109.38,109.44,3200.0,109.265,109.3249,109.225,109.2849,3200.0
2024-12-31 12:40:00,109.44,109.55,109.37,109.4,4049.0,109.2849,109.3948,109.215,109.245,4049.0
2024-12-31 12:45:00,109.35,109.37,109.09,109.28,16863.0,109.1951,109.215,108.9354,109.1252,16863.0
2024-12-31 12:50:00,109.23,109.41,109.23,109.4,5821.0,109.0752,109.255,109.0752,109.245,5821.0
2024-12-31 12:55:00,109.48,109.73,109.43,109.7,9053.0,109.3249,109.5745,109.275,109.5446,9053.0
2024-12-31 13:00:00,109.7,109.71,109.45,109.63,15598.0,109.5446,109.5546,109.2949,109.4747,15598.0
2024-12-31 13:05:00,109.67,109.67,109.57,109.59,4071.0,109.5146,109.5146,109.4148,109.4347,4071.0
2024-12-31 13:10:00,109.65,109.65,109.57,109.57,600.0,109.4946,109.4946,109.4148,109.4148,600.0
2024-12-31 13:15:00,109.6,109.63,109.41,109.45,2532.0,109.4447,109.4747,109.255,109.2949,2532.0
2024-12-31 13:20:00,109.43,109.43,109.19,109.19,4557.0,109.275,109.275,109.0353,109.0353,4557.0
2024-12-31 13:25:00,109.26,109.33,109.15,109.15,4027.0,109.1052,109.1751,108.9954,108.9954,4027.0
2024-12-31 13:30:00,109.13,109.24,109.13,109.17,9343.0,108.9754,109.0852,108.9754,109.0153,9343.0
2024-12-31 13:35:00,109.17,109.17,109.05,109.09,4515.0,109.0153,109.0153,108.8955,108.9354,4515.0
2024-12-31 13:40:00,109.09,109.28,109.09,109.24,4614.0,108.9354,109.1252,108.9354,109.0852,4614.0
2024-12-31 13:45:00,109.25,109.34,109.24,109.34,2228.0,109.0952,109.1851,109.0852,109.1851,2228.0
2024-12-31 13:50:00,109.36,109.4,109.3,109.31,1947.0,109.2051,109.245,109.1451,109.1551,1947.0
2024-12-31 13:55:00,109.27,109.31,109.16,109.19,3714.0,109.1152,109.1551,109.0053,109.0353,3714.0
2024-12-31 14:00:00,109.16,109.16,109.07,109.11,2394.0,109.0053,109.0053,108.9155,108.9554,2394.0
2024-12-31 14:05:00,109.14,109.28,109.11,109.28,2125.0,108.9854,109.1252,108.9554,109.1252,2125.0
2024-12-31 14:10:00,109.28,109.4,109.25,109.37,4884.0,109.1252,109.245,109.0952,109.215,4884.0
2024-12-31 14:15:00,109.36,109.36,109.18,109.18,2425.0,109.2051,109.2051,109.0253,109.0253,2425.0
2024-12-31 14:20:00,109.13,109.13,109.04,109.08,4063.0,108.9754,108.9754,108.8855,108.9254,4063.0
2024-12-31 14:25:00,109.11,109.15,109.08,109.08,2201.0,108.9554,108.9954,108.9254,108.9254,2201.0
2024-12-31 14:30:00,109.08,109.08,109.0,109.0,4039.0,108.9254,108.9254,108.8456,108.8456,4039.0
2024-12-31 14:35:00,108.97,109.04,108.93,109.02,6553.0,108.8156,108.8855,108.7757,108.8655,6553.0
2024-12-31 14:40:00,109.0,109.03,108.87,108.94,6228.0,108.8456,108.8755,108.7157,108.7856,6228.0
2024-12-31 14:45:00,108.95,108.99,108.94,108.97,2516.0,108.7956,108.8356,108.7856,108.8156,2516.0
2024-12-31 14:50:00,108.96,109.09,108.91,108.98,8181.0,108.8056,108.9354,108.7557,108.8256,8181.0
2024-12-31 14:55:00,108.99,109.21,108.99,109.19,6439.0,108.8356,109.0553,108.8356,109.0353,6439.0
2024-12-31 15:00:00,109.15,109.19,109.04,109.11,6210.0,108.9954,109.0353,108.8855,108.9554,6210.0
2024-12-31 15:05:00,109.13,109.27,109.13,109.25,7358.0,108.9754,109.1152,108.9754,109.0952,7358.0
2024-12-31 15:10:00,109.23,109.23,108.93,108.95,6672.0,109.0752,109.0752,108.7757,108.7956,6672.0
2024-12-31 15:15:00,108.93,109.13,108.92,109.12,20935.0,108.7757,108.9754,108.7657,108.9654,20935.0
2024-12-31 15:20:00,109.11,109.4,109.1,109.3,3325.0,108.9554,109.245,108.9454,109.1451,3325.0
2024-12-31 15:25:00,109.26,109.45,109.22,109.45,6460.0,109.1052,109.2949,109.0653,109.2949,6460.0
2024-12-31 15:30:00,109.41,109.42,109.21,109.29,5128.0,109.255,109.265,109.0553,109.1352,5128.0
2024-12-31 15:35:00,109.34,109.51,109.25,109.26,4437.0,109.1851,109.3548,109.0952,109.1052,4437.0
2024-12-31 15:40:00,109.27,109.27,109.14,109.14,4957.0,109.1152,109.1152,108.9854,108.9854,4957.0
2024-12-31 15:45:00,109.13,109.42,109.03,109.4,7558.0,108.9754,109.265,108.8755,109.245,7558.0
2024-12-31 15:50:00,109.36,109.48,109.28,109.28,15443.0,109.2051,109.3249,109.1252,109.1252,15443.0
2024-12-31 15:55:00,109.31,109.41,109.0,109.38,99962.0,109.1551,109.255,108.8456,109.225,99962.0
2025-01-02 09:30:00,110.2,110.84,109.92,109.92,41004.0,110.0439,110.683,109.7643,109.7643,41004.0
2025-01-02 09:35:00,110.01,110.11,109.66,109.86,11662.0,109.8541,109.954,109.5046,109.7043,11662.0
2025-01-02 09:40:00,109.84,110.04,109.5,109.66,6067.0,109.6844,109.8841,109.3449,109.5046,6067.0
2025-01-02 09:45:00,109.69,110.23,109.69,110.22,9970.0,109.5346,110.0738,109.5346,110.0638,9970.0
2025-01-02 09:50:00,110.3,110.35,110.02,110.22,6113.0,110.1437,110.1936,109.8641,110.0638,6113.0
2025-01-02 09:55:00,110.24,110.99,110.24,110.85,42857.0,110.0838,110.8327,110.0838,110.6929,42857.0
2025-01-02 10:00:00,110.92,111.46,110.83,111.17,28852.0,110.7628,111.3021,110.673,111.0125,28852.0
2025-01-02 10:05:00,111.22,111.59,111.18,111.39,4295.0,111.0624,111.4319,111.0225,111.2322,4295.0
2025-01-02 10:10:00,111.38,111.56,111.33,111.5,17249.0,111.2222,111.4019,111.1723,111.342,17249.0
2025-01-02 10:15:00,111.53,111.92,111.28,111.28,18113.0,111.372,111.7614,111.1223,111.1223,18113.0
2025-01-02 10:20:00,111.34,111.43,110.98,111.32,8729.0,111.1822,111.2721,110.8228,111.1623,8729.0
2025-01-02 10:25:00,111.41,111.64,111.38,111.53,14273.0,111.2521,111.4818,111.2222,111.372,14273.0
2025-01-02 10:30:00,111.58,111.66,111.2,111.32,7514.0,111.4219,111.5018,111.0424,111.1623,7514.0
2025-01-02 10:35:00,111.35,111.86,111.29,111.71,10708.0,111.1922,111.7015,111.1323,111.5517,10708.0
2025-01-02 10:40:00,111.72,111.74,111.37,111.71,9978.0,111.5617,111.5817,111.2122,111.5517,9978.0
2025-01-02 10:45:00,111.72,111.75,111.44,111.72,6292.0,111.5617,111.5917,111.2821,111.5617,6292.0
2025-01-02 10:50:00,111.7,111.79,111.56,111.68,11372.0,111.5417,111.6316,111.4019,111.5218,11372.0
2025-01-02 10:55:00,111.8,111.91,111.65,111.71,5796.0,111.6416,111.7514,111.4918,111.5517,5796.0
2025-01-02 11:00:00,111.67,111.77,111.39,111.41,6452.0,111.5118,111.6116,111.2322,111.2521,6452.0
2025-01-02 11:05:00,111.46,111.46,111.28,111.45,7804.0,111.3021,111.3021,111.1223,111.2921,7804.0
2025-01-02 11:10:00,111.43,111.66,111.26,111.62,6314.0,111.2721,111.5018,111.1024,111.4619,6314.0
2025-01-02 11:15:00,111.59,111.59,111.45,111.58,7055.0,111.4319,111.4319,111.2921,111.4219,7055.0
2025-01-02 11:20:00,111.58,111.91,111.46,111.91,6429.0,111.4219,111.7514,111.3021,111.7514,6429.0
2025-01-02 11:25:00,111.87,111.92,111.82,111.84,6403.0,111.7115,111.7614,111.6616,111.6815,6403.0
2025-01-02 11:30:00,111.83,111.89,111.66,111.89,4538.0,111.6716,111.7315,111.5018,111.7315,4538.0
2025-01-02 11:35:00,111.88,112.27,111.8,112.18,11387.0,111.7215,112.1109,111.6416,112.0211,11387.0
2025-01-02 11:40:00,112.13,112.32,112.13,112.14,6567.0,111.9711,112.1609,111.9711,111.9811,6567.0
2025-01-02 11:45:00,112.15,112.35,112.08,112.27,22621.0,111.9911,112.1908,111.9212,112.1109,22621.0
2025-01-02 11:50:00,112.27,112.35,112.07,112.17,8059.0,112.1109,112.1908,111.9112,112.0111,8059.0
2025-01-02 11:55:00,112.17,112.4,112.12,112.24,8237.0,112.0111,112.2407,111.9611,112.081,8237.0
2025-01-02 12:00:00,112.27,112.32,112.1,112.22,8554.0,112.1109,112.1609,111.9412,112.061,8554.0
2025-01-02 12:05:00,112.25,112.28,111.96,112.07,29273.0,112.091,112.1209,111.8014,111.9112,29273.0
2025-01-02 12:10:00,112.04,112.46,112.04,112.33,5013.0,111.8813,112.3007,111.8813,112.1708,5013.0
2025-01-02 12:15:00,112.38,112.4,112.1,112.24,21840.0,112.2208,112.2407,111.9412,112.081,21840.0
2025-01-02 12:20:00,112.2,112.22,112.02,112.1,11791.0,112.041,112.061,111.8613,111.9412,11791.0
2025-01-02 12:25:00,112.06,112.16,111.57,111.57,32028.0,111.9012,112.0011,111.4119,111.4119,32028.0
2025-01-02 12:30:00,111.58,111.58,111.34,111.42,13976.0,111.4219,111.4219,111.1822,111.2621,13976.0
2025-01-02 12:35:00,111.42,111.46,110.79,110.79,19789.0,111.2621,111.3021,110.633,110.633,19789.0
2025-01-02 12:40:00,110.83,110.89,110.42,110.73,5840.0,110.673,110.7329,110.2636,110.5731,5840.0
2025-01-02 12:45:00,110.81,110.81,110.38,110.39,2621.0,110.653,110.653,110.2236,110.2336,2621.0
2025-01-02 12:50:00,110.28,110.74,110.27,110.72,4739.0,110.1237,110.5831,110.1138,110.5631,4739.0
2025-01-02 12:55:00,110.59,110.76,110.47,110.63,5003.0,110.4333,110.6031,110.3135,110.4733,5003.0
2025-01-02 13:00:00,110.53,110.56,110.29,110.38,2942.0,110.3734,110.4034,110.1337,110.2236,2942.0
2025-01-02 13:05:00,110.36,110.56,110.35,110.45,8704.0,110.2036,110.4034,110.1936,110.2935,8704.0
2025-01-02 13:10:00,110.4,110.41,110.24,110.25,3602.0,110.2436,110.2536,110.0838,110.0938,3602.0
2025-01-02 13:15:00,110.28,110.4,110.17,110.4,8847.0,110.1237,110.2436,110.0139,110.2436,8847.0
2025-01-02 13:20:00,110.42,110.67,110.38,110.54,8007.0,110.2636,110.5132,110.2236,110.3834,8007.0
2025-01-02 13:25:00,110.49,110.53,110.39,110.53,4511.0,110.3335,110.3734,110.2336,110.3734,4511.0
2025-01-02 13:30:00,110.49,110.49,110.19,110.22,13590.0,110.3335,110.3335,110.0339,110.0638,13590.0
2025-01-02 13:35:00,110.2,110.51,110.19,110.47,5046.0,110.0439,110.3534,110.0339,110.3135,5046.0
2025-01-02 13:40:00,110.48,110.54,110.36,110.5,4585.0,110.3235,110.3834,110.2036,110.3434,4585.0
2025-01-02 13:45:00,110.53,110.54,110.32,110.39,3337.0,110.3734,110.3834,110.1637,110.2336,3337.0
2025-01-02 13:50:00,110.41,110.42,110.29,110.34,37665.0,110.2536,110.2636,110.1337,110.1837,37665.0
2025-01-02 13:55:00,110.41,110.72,110.41,110.63,3541.0,110.2536,110.5631,110.2536,110.4733,3541.0
2025-01-02 14:00:00,110.63,110.79,110.51,110.74,5706.0,110.4733,110.633,110.3534,110.5831,5706.0
2025-01-02 14:05:00,110.73,110.79,110.58,110.7,7538.0,110.5731,110.633,110.4233,110.5432,7538.0
2025-01-02 14:10:00,110.63,110.72,110.61,110.61,7709.0,110.4733,110.5631,110.4533,110.4533,7709.0
2025-01-02 14:15:00,110.63,110.7,110.52,110.7,4602.0,110.4733,110.5432,110.3634,110.5432,4602.0
2025-01-02 14:20:00,110.66,110.76,110.62,110.76,5324.0,110.5032,110.6031,110.4633,110.6031,5324.0
2025-01-02 14:25:00,110.75,110.87,110.75,110.77,3660.0,110.5931,110.7129,110.5931,110.6131,3660.0
2025-01-02 14:30:00,110.77,110.86,110.62,110.77,13654.0,110.6131,110.7029,110.4633,110.6131,13654.0
2025-01-02 14:35:00,110.77,110.82,110.65,110.76,4437.0,110.6131,110.663,110.4932,110.6031,4437.0
2025-01-02 14:40:00,110.73,110.84,110.68,110.69,6297.0,110.5731,110.683,110.5232,110.5332,6297.0
2025-01-02 14:45:00,110.69,110.77,110.53,110.77,4600.0,110.5332,110.6131,110.3734,110.6131,4600.0
2025-01-02 14:50:00,110.75,110.8,110.65,110.75,20447.0,110.5931,110.643,110.4932,110.5931,20447.0
2025-01-02 14:55:00,110.77,110.81,110.54,110.59,30745.0,110.6131,110.653,110.3834,110.4333,30745.0
2025-01-02 15:00:00,110.59,110.9,110.58,110.89,14599.0,110.4333,110.7429,110.4233,110.7329,14599.0
2025-01-02 15:05:00,110.89,110.9,110.72,110.79,14045.0,110.7329,110.7429,110.5631,110.633,14045.0
2025-01-02 15:10:00,110.79,110.89,110.76,110.76,10362.0,110.633,110.7329,110.6031,110.6031,10362.0
2025-01-02 15:15:00,110.76,111.0,110.65,110.97,24647.0,110.6031,110.8427,110.4932,110.8128,24647.0
2025-01-02 15:20:00,110.95,111.06,110.88,111.04,9216.0,110.7928,110.9026,110.7229,110.8827,9216.0
2025-01-02 15:25:00,111.06,111.38,111.03,111.04,48254.0,110.9026,111.2222,110.8727,110.8827,48254.0
2025-01-02 15:30:00,111.05,111.33,111.0,111.09,15609.0,110.8927,111.1723,110.8427,110.9326,15609.0
2025-01-02 15:35:00,111.0,111.0,110.75,110.84,13265.0,110.8427,110.8427,110.5931,110.683,13265.0
2025-01-02 15:40:00,110.85,110.97,110.79,110.91,12560.0,110.6929,110.8128,110.633,110.7529,12560.0
2025-01-02 15:45:00,110.85,111.07,110.8,111.04,14886.0,110.6929,110.9126,110.643,110.8827,14886.0
2025-01-02 15:50:00,111.04,111.19,110.9,111.05,35802.0,110.8827,111.0325,110.7429,110.8927,35802.0
2025-01-02 15:55:00,111.01,111.11,110.74,110.78,141286.0,110.8527,110.9526,110.5831,110.623,141286.0
2025-01-03 09:30:00,111.17,111.75,110.59,111.26,32625.0,111.0125,111.5917,110.4333,111.1024,32625.0
2025-01-03 09:35:00,111.33,112.06,111.32,111.98,6144.0,111.1723,111.9012,111.1623,111.8213,6144.0
2025-01-03 09:40:00,112.1,112.56,112.08,112.45,16841.0,111.9412,112.4005,111.9212,112.2907,16841.0
2025-01-03 09:45:00,112.53,112.53,112.02,112.02,26867.0,112.3706,112.3706,111.8613,111.8613,26867.0
2025-01-03 09:50:00,112.02,112.02,111.74,112.0,12415.0,111.8613,111.8613,111.5817,111.8413,12415.0
2025-01-03 09:55:00,112.08,112.12,111.85,111.97,9256.0,111.9212,111.9611,111.6915,111.8114,9256.0
2025-01-03 10:00:00,111.87,112.37,111.84,112.37,4120.0,111.7115,112.2108,111.6815,112.2108,4120.0
2025-01-03 10:05:00,112.46,112.86,112.42,112.73,14351.0,112.3007,112.7001,112.2607,112.5703,14351.0
2025-01-03 10:10:00,112.8,112.8,112.29,112.44,10157.0,112.6402,112.6402,112.1309,112.2807,10157.0
2025-01-03 10:15:00,112.25,112.44,112.03,112.15,14733.0,112.091,112.2807,111.8713,111.9911,14733.0
2025-01-03 10:20:00,112.25,112.36,111.92,112.35,8283.0,112.091,112.2008,111.7614,112.1908,8283.0
2025-01-03 10:25:00,112.45,112.69,112.38,112.65,7040.0,112.2907,112.5303,112.2208,112.4904,7040.0
2025-01-03 10:30:00,112.58,112.88,112.47,112.88,11148.0,112.4205,112.7201,112.3106,112.7201,11148.0
2025-01-03 10:35:00,112.94,113.21,112.87,113.01,13437.0,112.78,113.0496,112.7101,112.8499,13437.0
2025-01-03 10:40:00,112.99,113.05,112.76,113.04,7037.0,112.8299,112.8898,112.6002,112.8798,7037.0
2025-01-03 10:45:00,113.05,113.11,112.93,113.1,5853.0,112.8898,112.9497,112.77,112.9398,5853.0
2025-01-03 10:50:00,112.99,113.05,112.88,112.95,12351.0,112.8299,112.8898,112.7201,112.79,12351.0
2025-01-03 10:55:00,112.92,113.07,112.89,113.07,9089.0,112.76,112.9098,112.7301,112.9098,9089.0
2025-01-03 11:00:00,113.08,113.13,112.89,113.1,7660.0,112.9198,112.9697,112.7301,112.9398,7660.0
2025-01-03 11:05:00,113.02,113.07,112.76,112.86,6884.0,112.8599,112.9098,112.6002,112.7001,6884.0
2025-01-03 11:10:00,112.87,112.88,112.73,112.88,3866.0,112.7101,112.7201,112.5703,112.7201,3866.0
2025-01-03 11:15:00,112.89,112.98,112.83,112.88,5806.0,112.7301,112.8199,112.6701,112.7201,5806.0
2025-01-03 11:20:00,112.88,112.88,112.72,112.72,6726.0,112.7201,112.7201,112.5603,112.5603,6726.0
2025-01-03 11:25:00,112.79,112.97,112.78,112.92,9667.0,112.6302,112.8099,112.6202,112.76,9667.0
2025-01-03 11:30:00,112.88,113.17,112.87,113.16,8585.0,112.7201,113.0097,112.7101,112.9997,8585.0
2025-01-03 11:35:00,113.13,113.13,112.82,112.87,8401.0,112.9697,112.9697,112.6602,112.7101,8401.0
2025-01-03 11:40:00,112.83,113.04,112.78,113.04,7657.0,112.6701,112.8798,112.6202,112.8798,7657.0
2025-01-03 11:45:00,113.01,113.32,112.97,113.31,45720.0,112.8499,113.1594,112.8099,113.1495,45720.0
2025-01-03 11:50:00,113.33,113.33,113.14,113.19,10573.0,113.1694,113.1694,112.9797,113.0296,10573.0
2025-01-03 11:55:00,113.22,113.25,113.13,113.24,11065.0,113.0596,113.0895,112.9697,113.0796,11065.0
2025-01-03 12:00:00,113.25,113.34,113.2,113.32,2816.0,113.0895,113.1794,113.0396,113.1594,2816.0
2025-01-03 12:05:00,113.34,113.46,113.3,113.31,6629.0,113.1794,113.2992,113.1395,113.1495,6629.0
2025-01-03 12:10:00,113.3,113.32,113.19,113.2,10081.0,113.1395,113.1594,113.0296,113.0396,10081.0
2025-01-03 12:15:00,113.2,113.42,113.2,113.21,13410.0,113.0396,113.2593,113.0396,113.0496,13410.0
2025-01-03 12:20:00,113.25,113.28,113.1,113.27,7890.0,113.0895,113.1195,112.9398,113.1095,7890.0
2025-01-03 12:25:00,113.31,113.31,113.08,113.08,6511.0,113.1495,113.1495,112.9198,112.9198,6511.0
2025-01-03 12:30:00,113.16,113.28,113.13,113.28,6985.0,112.9997,113.1195,112.9697,113.1195,6985.0
2025-01-03 12:35:00,113.34,113.51,113.31,113.47,7466.0,113.1794,113.3492,113.1495,113.3092,7466.0
2025-01-03 12:40:00,113.5,113.5,113.19,113.25,6330.0,113.3392,113.3392,113.0296,113.0895,6330.0
2025-01-03 12:45:00,113.21,113.29,113.16,113.29,6167.0,113.0496,113.1295,112.9997,113.1295,6167.0
2025-01-03 12:50:00,113.3,113.49,113.28,113.33,15479.0,113.1395,113.3292,113.1195,113.1694,15479.0
2025-01-03 12:55:00,113.35,113.35,113.22,113.27,3925.0,113.1894,113.1894,113.0596,113.1095,3925.0
2025-01-03 13:00:00,113.23,113.27,113.11,113.25,7409.0,113.0696,113.1095,112.9497,113.0895,7409.0
2025-01-03 13:05:00,113.24,113.43,113.21,113.41,16837.0,113.0796,113.2693,113.0496,113.2493,16837.0
2025-01-03 13:10:00,113.38,113.43,113.29,113.3,8063.0,113.2194,113.2693,113.1295,113.1395,8063.0
2025-01-03 13:15:00,113.31,113.57,113.29,113.57,17177.0,113.1495,113.4091,113.1295,113.4091,17177.0
2025-01-03 13:20:00,113.59,113.64,113.4,113.43,11334.0,113.4291,113.479,113.2393,113.2693,11334.0
2025-01-03 13:25:00,113.43,113.65,113.42,113.58,18179.0,113.2693,113.489,113.2593,113.4191,18179.0
2025-01-03 13:30:00,113.58,113.68,113.46,113.54,14578.0,113.4191,113.5189,113.2992,113.3791,14578.0
2025-01-03 13:35:00,113.52,113.6,113.42,113.59,12631.0,113.3592,113.439,113.2593,113.4291,12631.0
2025-01-03 13:40:00,113.58,113.66,113.46,113.46,24367.0,113.4191,113.499,113.2992,113.2992,24367.0
2025-01-03 13:45:00,113.45,113.51,113.33,113.45,8792.0,113.2893,113.3492,113.1694,113.2893,8792.0
2025-01-03 13:50:00,113.43,113.46,113.24,113.37,16110.0,113.2693,113.2992,113.0796,113.2094,16110.0
2025-01-03 13:55:00,113.39,113.5,113.35,113.39,13882.0,113.2293,113.3392,113.1894,113.2293,13882.0
2025-01-03 14:00:00,113.36,113.36,113.16,113.23,12223.0,113.1994,113.1994,112.9997,113.0696,12223.0
2025-01-03 14:05:00,113.22,113.3,113.18,113.18,6094.0,113.0596,113.1395,113.0196,113.0196,6094.0
2025-01-03 14:10:00,113.23,113.31,113.18,113.28,6056.0,113.0696,113.1495,113.0196,113.1195,6056.0
2025-01-03 14:15:00,113.27,113.41,113.25,113.41,8017.0,113.1095,113.2493,113.0895,113.2493,8017.0
2025-01-03 14:20:00,113.41,113.45,112.89,112.92,22175.0,113.2493,113.2893,112.7301,112.76,22175.0
2025-01-03 14:25:00,112.98,113.23,112.98,113.17,7218.0,112.8199,113.0696,112.8199,113.0097,7218.0
2025-01-03 14:30:00,113.15,113.24,113.15,113.22,4685.0,112.9897,113.0796,112.9897,113.0596,4685.0
2025-01-03 14:35:00,113.22,113.26,113.09,113.1,9197.0,113.0596,113.0995,112.9298,112.9398,9197.0
2025-01-03 14:40:00,113.09,113.19,113.04,113.19,5780.0,112.9298,113.0296,112.8798,113.0296,5780.0
2025-01-03 14:45:00,113.16,113.21,113.01,113.03,10328.0,112.9997,113.0496,112.8499,112.8699,10328.0
2025-01-03 14:50:00,113.05,113.13,113.03,113.1,4840.0,112.8898,112.9697,112.8699,112.9398,4840.0
2025-01-03 14:55:00,113.09,113.16,113.03,113.05,7907.0,112.9298,112.9997,112.8699,112.8898,7907.0
2025-01-03 15:00:00,113.01,113.07,112.91,113.05,7086.0,112.8499,112.9098,112.75,112.8898,7086.0
2025-01-03 15:05:00,113.04,113.13,112.98,113.05,14505.0,112.8798,112.9697,112.8199,112.8898,14505.0
2025-01-03 15:10:00,113.05,113.13,112.9,113.01,24450.0,112.8898,112.9697,112.74,112.8499,24450.0
2025-01-03 15:15:00,113.01,113.06,112.89,113.04,11184.0,112.8499,112.8998,112.7301,112.8798,11184.0
2025-01-03 15:20:00,113.07,113.15,113.01,113.06,8111.0,112.9098,112.9897,112.8499,112.8998,8111.0
2025-01-03 15:25:00,113.07,113.09,112.96,113.09,6446.0,112.9098,112.9298,112.8,112.9298,6446.0
2025-01-03 15:30:00,113.05,113.05,112.83,112.95,15931.0,112.8898,112.8898,112.6701,112.79,15931.0
2025-01-03 15:35:00,112.94,113.04,112.9,113.01,8179.0,112.78,112.8798,112.74,112.8499,8179.0
2025-01-03 15:40:00,113.01,113.03,112.89,112.94,9971.0,112.8499,112.8699,112.7301,112.78,9971.0
2025-01-03 15:45:00,112.92,112.97,112.69,112.73,42891.0,112.76,112.8099,112.5303,112.5703,42891.0
2025-01-03 15:50:00,112.73,112.87,112.57,112.77,46100.0,112.5703,112.7101,112.4105,112.6102,46100.0
2025-01-03 15:55:00,112.74,112.91,112.71,112.8,94174.0,112.5803,112.75,112.5503,112.6402,94174.0
2025-01-06 09:30:00,113.72,114.36,112.8,112.97,35621.0,113.5589,114.198,112.6402,112.8099,35621.0
2025-01-06 09:35:00,112.8,112.85,111.99,112.03,10550.0,112.6402,112.6901,111.8313,111.8713,10550.0
2025-01-06 09:40:00,112.03,112.82,112.03,112.34,21236.0,111.8713,112.6602,111.8713,112.1808,21236.0
2025-01-06 09:45:00,112.41,112.83,112.28,112.8,9667.0,112.2507,112.6701,112.1209,112.6402,9667.0
2025-01-06 09:50:00,112.91,113.11,112.62,112.91,14066.0,112.75,112.9497,112.4604,112.75,14066.0
2025-01-06 09:55:00,113.02,113.18,112.78,113.18,19495.0,112.8599,113.0196,112.6202,113.0196,19495.0
2025-01-06 10:00:00,113.14,113.74,113.14,113.6,39208.0,112.9797,113.5788,112.9797,113.439,39208.0
2025-01-06 10:05:00,113.67,113.67,113.36,113.53,9305.0,113.5089,113.5089,113.1994,113.3691,9305.0
2025-01-06 10:10:00,113.55,113.58,113.24,113.48,15422.0,113.3891,113.4191,113.0796,113.3192,15422.0
2025-01-06 10:15:00,113.47,113.5,113.15,113.22,14286.0,113.3092,113.3392,112.9897,113.0596,14286.0
2025-01-06 10:20:00,113.24,113.5,113.2,113.47,6712.0,113.0796,113.3392,113.0396,113.3092,6712.0
2025-01-06 10:25:00,113.47,113.68,113.44,113.61,6989.0,113.3092,113.5189,113.2793,113.449,6989.0
2025-01-06 10:30:00,113.64,113.65,113.21,113.23,23752.0,113.479,113.489,113.0496,113.0696,23752.0
2025-01-06 10:35:00,113.23,113.26,112.87,112.93,11374.0,113.0696,113.0995,112.7101,112.77,11374.0
2025-01-06 10:40:00,112.92,113.1,112.92,113.1,7838.0,112.76,112.9398,112.76,112.9398,7838.0
2025-01-06 10:45:00,113.11,113.2,112.98,113.06,8647.0,112.9497,113.0396,112.8199,112.8998,8647.0
2025-01-06 10:50:00,113.07,113.36,113.06,113.36,18640.0,112.9098,113.1994,112.8998,113.1994,18640.0
2025-01-06 10:55:00,113.3,113.4,113.03,113.05,11979.0,113.1395,113.2393,112.8699,112.8898,11979.0
2025-01-06 11:00:00,113.08,113.08,112.96,112.97,11002.0,112.9198,112.9198,112.8,112.8099,11002.0
2025-01-06 11:05:00,113.01,113.02,112.91,112.96,7037.0,112.8499,112.8599,112.75,112.8,7037.0
2025-01-06 11:10:00,112.96,113.04,112.9,112.93,25930.0,112.8,112.8798,112.74,112.77,25930.0
2025-01-06 11:15:00,112.95,113.02,112.66,112.74,25969.0,112.79,112.8599,112.5004,112.5803,25969.0
2025-01-06 11:20:00,112.82,113.04,112.71,113.04,13318.0,112.6602,112.8798,112.5503,112.8798,13318.0
2025-01-06 11:25:00,113.04,113.04,112.69,112.78,22637.0,112.8798,112.8798,112.5303,112.6202,22637.0
2025-01-06 11:30:00,112.73,113.07,112.73,112.9,6864.0,112.5703,112.9098,112.5703,112.74,6864.0
2025-01-06 11:35:00,113.0,113.06,112.95,113.02,6270.0,112.8399,112.8998,112.79,112.8599,6270.0
2025-01-06 11:40:00,113.01,113.1,112.95,113.09,8534.0,112.8499,112.9398,112.79,112.9298,8534.0
2025-01-06 11:45:00,113.09,113.16,112.94,113.06,25991.0,112.9298,112.9997,112.78,112.8998,25991.0
2025-01-06 11:50:00,113.19,113.29,113.16,113.27,6352.0,113.0296,113.1295,112.9997,113.1095,6352.0
2025-01-06 11:55:00,113.27,113.3,113.22,113.24,7273.0,113.1095,113.1395,113.0596,113.0796,7273.0
2025-01-06 12:00:00,113.22,113.24,113.01,113.01,8668.0,113.0596,113.0796,112.8499,112.8499,8668.0
2025-01-06 12:05:00,113.05,113.1,112.9,113.09,5717.0,112.8898,112.9398,112.74,112.9298,5717.0
2025-01-06 12:10:00,113.08,113.12,113.01,113.03,9551.0,112.9198,112.9597,112.8499,112.8699,9551.0
2025-01-06 12:15:00,112.99,113.23,112.99,113.07,11215.0,112.8299,113.0696,112.8299,112.9098,11215.0
2025-01-06 12:20:00,113.06,113.08,112.96,112.96,6711.0,112.8998,112.9198,112.8,112.8,6711.0
2025-01-06 12:25:00,112.98,113.09,112.94,113.04,6923.0,112.8199,112.9298,112.78,112.8798,6923.0
2025-01-06 12:30:00,113.04,113.15,112.98,113.12,26602.0,112.8798,112.9897,112.8199,112.9597,26602.0
2025-01-06 12:35:00,113.11,113.12,112.98,113.07,8918.0,112.9497,112.9597,112.8199,112.9098,8918.0
2025-01-06 12:40:00,113.07,113.07,112.85,112.88,3516.0,112.9098,112.9098,112.6901,112.7201,3516.0
2025-01-06 12:45:00,112.93,113.06,112.88,112.88,4054.0,112.77,112.8998,112.7201,112.7201,4054.0
2025-01-06 12:50:00,112.91,112.96,112.76,112.92,6333.0,112.75,112.8,112.6002,112.76,6333.0
2025-01-06 12:55:00,112.9,112.96,112.65,112.9,13791.0,112.74,112.8,112.4904,112.74,13791.0
2025-01-06 13:00:00,112.91,113.05,112.76,113.05,4270.0,112.75,112.8898,112.6002,112.8898,4270.0
2025-01-06 13:05:00,113.06,113.07,112.94,113.04,2359.0,112.8998,112.9098,112.78,112.8798,2359.0
2025-01-06 13:10:00,113.04,113.07,112.98,113.05,3419.0,112.8798,112.9098,112.8199,112.8898,3419.0
2025-01-06 13:15:00,113.05,113.15,113.0,113.09,11977.0,112.8898,112.9897,112.8399,112.9298,11977.0
2025-01-06 13:20:00,113.09,113.14,112.98,113.05,10801.0,112.9298,112.9797,112.8199,112.8898,10801.0
2025-01-06 13:25:00,113.08,113.09,112.96,112.96,2377.0,112.9198,112.9298,112.8,112.8,2377.0
2025-01-06 13:30:00,112.97,113.0,112.85,112.85,5403.0,112.8099,112.8399,112.6901,112.6901,5403.0
2025-01-06 13:35:00,112.84,112.92,112.73,112.78,7764.0,112.6801,112.76,112.5703,112.6202,7764.0
2025-01-06 13:40:00,112.78,112.88,112.74,112.84,6050.0,112.6202,112.7201,112.5803,112.6801,6050.0
2025-01-06 13:45:00,112.84,112.85,112.57,112.62,8725.0,112.6801,112.6901,112.4105,112.4604,8725.0
2025-01-06 13:50:00,112.65,112.69,112.52,112.68,12828.0,112.4904,112.5303,112.3606,112.5203,12828.0
2025-01-06 13:55:00,112.67,112.72,112.5,112.5,5815.0,112.5104,112.5603,112.3406,112.3406,5815.0
2025-01-06 14:00:00,112.5,112.5,112.35,112.37,4676.0,112.3406,112.3406,112.1908,112.2108,4676.0
2025-01-06 14:05:00,112.41,112.55,112.4,112.5,8269.0,112.2507,112.3905,112.2407,112.3406,8269.0
2025-01-06 14:10:00,112.44,112.57,112.41,112.54,5235.0,112.2807,112.4105,112.2507,112.3805,5235.0
2025-01-06 14:15:00,112.53,112.65,112.53,112.63,4709.0,112.3706,112.4904,112.3706,112.4704,4709.0
2025-01-06 14:20:00,112.63,112.69,112.57,112.68,6962.0,112.4704,112.5303,112.4105,112.5203,6962.0
2025-01-06 14:25:00,112.66,112.69,112.58,112.63,4512.0,112.5004,112.5303,112.4205,112.4704,4512.0
2025-01-06 14:30:00,112.58,112.61,112.43,112.46,13606.0,112.4205,112.4504,112.2707,112.3007,13606.0
2025-01-06 14:35:00,112.46,112.53,112.39,112.48,11223.0,112.3007,112.3706,112.2308,112.3206,11223.0
2025-01-06 14:40:00,112.46,112.5,112.36,112.47,6656.0,112.3007,112.3406,112.2008,112.3106,6656.0
2025-01-06 14:45:00,112.47,112.7,112.44,112.65,11279.0,112.3106,112.5403,112.2807,112.4904,11279.0
2025-01-06 14:50:00,112.6,112.63,112.53,112.59,4650.0,112.4405,112.4704,112.3706,112.4305,4650.0
2025-01-06 14:55:00,112.58,112.6,112.45,112.45,7151.0,112.4205,112.4405,112.2907,112.2907,7151.0
2025-01-06 15:00:00,112.43,112.52,112.38,112.52,5972.0,112.2707,112.3606,112.2208,112.3606,5972.0
2025-01-06 15:05:00,112.51,112.57,112.47,112.47,10163.0,112.3506,112.4105,112.3106,112.3106,10163.0
2025-01-06 15:10:00,112.46,112.62,112.44,112.57,14046.0,112.3007,112.4604,112.2807,112.4105,14046.0
2025-01-06 15:15:00,112.55,112.59,112.49,112.55,9928.0,112.3905,112.4305,112.3306,112.3905,9928.0
2025-01-06 15:20:00,112.55,112.75,112.44,112.74,11268.0,112.3905,112.5902,112.2807,112.5803,11268.0
2025-01-06 15:25:00,112.74,112.74,112.57,112.65,8197.0,112.5803,112.5803,112.4105,112.4904,8197.0
2025-01-06 15:30:00,112.66,112.72,112.57,112.6,25043.0,112.5004,112.5603,112.4105,112.4405,25043.0
2025-01-06 15:35:00,112.59,112.61,112.41,112.52,16942.0,112.4305,112.4504,112.2507,112.3606,16942.0
2025-01-06 15:40:00,112.52,112.59,112.43,112.45,14441.0,112.3606,112.4305,112.2707,112.2907,14441.0
2025-01-06 15:45:00,112.47,112.61,112.35,112.48,24976.0,112.3106,112.4504,112.1908,112.3206,24976.0
2025-01-06 15:50:00,112.44,112.71,112.44,112.58,48253.0,112.2807,112.5503,112.2807,112.4205,48253.0
2025-01-06 15:55:00,112.58,112.66,112.3,112.48,168179.0,112.4205,112.5004,112.1409,112.3206,168179.0
2025-01-07 09:30:00,112.52,112.88,112.1,112.33,30027.0,112.3606,112.7201,111.9412,112.1708,30027.0
2025-01-07 09:35:00,112.32,112.55,112.09,112.09,13952.0,112.1609,112.3905,111.9312,111.9312,13952.0
2025-01-07 09:40:00,112.13,112.19,111.73,111.8,21203.0,111.9711,112.031,111.5717,111.6416,21203.0
2025-01-07 09:45:00,111.8,111.94,111.65,111.74,11532.0,111.6416,111.7814,111.4918,111.5817,11532.0
2025-01-07 09:50:00,111.59,111.96,111.55,111.96,9716.0,111.4319,111.8014,111.3919,111.8014,9716.0
2025-01-07 09:55:00,111.88,112.14,111.85,111.85,6111.0,111.7215,111.9811,111.6915,111.6915,6111.0
2025-01-07 10:00:00,111.85,111.9,110.89,110.91,15747.0,111.6915,111.7415,110.7329,110.7529,15747.0
2025-01-07 10:05:00,110.82,111.13,110.75,110.75,5570.0,110.663,110.9725,110.5931,110.5931,5570.0
2025-01-07 10:10:00,110.72,110.8,110.52,110.52,6535.0,110.5631,110.643,110.3634,110.3634,6535.0
2025-01-07 10:15:00,110.72,111.02,110.55,110.97,12623.0,110.5631,110.8627,110.3934,110.8128,12623.0
2025-01-07 10:20:00,111.02,111.08,110.86,110.95,6681.0,110.8627,110.9226,110.7029,110.7928,6681.0
2025-01-07 10:25:00,110.92,111.07,110.68,110.69,9371.0,110.7628,110.9126,110.5232,110.5332,9371.0
2025-01-07 10:30:00,110.61,110.7,110.24,110.34,27571.0,110.4533,110.5432,110.0838,110.1837,27571.0
2025-01-07 10:35:00,110.4,110.49,109.78,109.91,15052.0,110.2436,110.3335,109.6245,109.7543,15052.0
2025-01-07 10:40:00,109.92,110.12,109.87,110.02,11172.0,109.7643,109.964,109.7143,109.8641,11172.0
2025-01-07 10:45:00,110.04,110.24,109.8,110.24,22100.0,109.8841,110.0838,109.6444,110.0838,22100.0
2025-01-07 10:50:00,110.27,111.11,110.22,111.05,17610.0,110.1138,110.9526,110.0638,110.8927,17610.0
2025-01-07 10:55:00,111.09,111.2,110.56,110.73,138948.0,110.9326,111.0424,110.4034,110.5731,138948.0
2025-01-07 11:00:00,110.74,111.52,110.3,111.47,292523.0,110.5831,111.362,110.1437,111.3121,292523.0
2025-01-07 11:05:00,111.31,111.55,111.1,111.48,21485.0,111.1523,111.3919,110.9426,111.322,21485.0
2025-01-07 11:10:00,111.47,111.56,111.33,111.51,5101.0,111.3121,111.4019,111.1723,111.352,5101.0
2025-01-07 11:15:00,111.69,111.75,111.43,111.43,6777.0,111.5318,111.5917,111.2721,111.2721,6777.0
2025-01-07 11:20:00,111.53,111.9,111.53,111.9,5280.0,111.372,111.7415,111.372,111.7415,5280.0
2025-01-07 11:25:00,111.98,112.07,111.86,112.07,5835.0,111.8213,111.9112,111.7015,111.9112,5835.0
2025-01-07 11:30:00,112.02,112.08,111.73,111.73,5631.0,111.8613,111.9212,111.5717,111.5717,5631.0
2025-01-07 11:35:00,111.67,111.91,111.55,111.91,6354.0,111.5118,111.7514,111.3919,111.7514,6354.0
2025-01-07 11:40:00,111.9,111.99,111.81,111.86,4471.0,111.7415,111.8313,111.6516,111.7015,4471.0
2025-01-07 11:45:00,111.82,111.85,111.77,111.83,5031.0,111.6616,111.6915,111.6116,111.6716,5031.0
2025-01-07 11:50:00,111.82,111.82,111.46,111.46,9795.0,111.6616,111.6616,111.3021,111.3021,9795.0
2025-01-07 11:55:00,111.58,111.64,111.52,111.56,7190.0,111.4219,111.4818,111.362,111.4019,7190.0
2025-01-07 12:00:00,111.59,111.85,111.56,111.78,7419.0,111.4319,111.6915,111.4019,111.6216,7419.0
2025-01-07 12:05:00,111.78,111.82,111.57,111.67,9297.0,111.6216,111.6616,111.4119,111.5118,9297.0
2025-01-07 12:10:00,111.72,111.9,111.67,111.86,8172.0,111.5617,111.7415,111.5118,111.7015,8172.0
2025-01-07 12:15:00,111.92,111.94,111.66,111.7,30391.0,111.7614,111.7814,111.5018,111.5417,30391.0
2025-01-07 12:20:00,111.66,111.71,111.55,111.55,6335.0,111.5018,111.5517,111.3919,111.3919,6335.0
2025-01-07 12:25:00,111.63,111.69,111.57,111.59,12447.0,111.4718,111.5318,111.4119,111.4319,12447.0
2025-01-07 12:30:00,111.64,111.91,111.59,111.88,12096.0,111.4818,111.7514,111.4319,111.7215,12096.0
2025-01-07 12:35:00,111.84,111.87,111.69,111.72,4739.0,111.6815,111.7115,111.5318,111.5617,4739.0
2025-01-07 12:40:00,111.69,111.74,111.55,111.63,5234.0,111.5318,111.5817,111.3919,111.4718,5234.0
2025-01-07 12:45:00,111.59,111.62,111.33,111.33,13262.0,111.4319,111.4619,111.1723,111.1723,13262.0
2025-01-07 12:50:00,111.38,111.44,111.31,111.4,18467.0,111.2222,111.2821,111.1523,111.2422,18467.0
2025-01-07 12:55:00,111.39,111.47,111.27,111.35,43487.0,111.2322,111.3121,111.1123,111.1922,43487.0
2025-01-07 13:00:00,111.36,111.87,111.27,111.7,142097.0,111.2022,111.7115,111.1123,111.5417,142097.0
2025-01-07 13:05:00,111.7,111.8,111.62,111.64,12855.0,111.5417,111.6416,111.4619,111.4818,12855.0
2025-01-07 13:10:00,111.69,111.85,111.67,111.69,3756.0,111.5318,111.6915,111.5118,111.5318,3756.0
2025-01-07 13:15:00,111.73,111.85,111.7,111.83,5114.0,111.5717,111.6915,111.5417,111.6716,5114.0
2025-01-07 13:20:00,111.81,111.95,111.76,111.86,6023.0,111.6516,111.7914,111.6017,111.7015,6023.0
2025-01-07 13:25:00,111.83,111.93,111.8,111.83,4557.0,111.6716,111.7714,111.6416,111.6716,4557.0
2025-01-07 13:30:00,111.86,111.86,111.74,111.81,9114.0,111.7015,111.7015,111.5817,111.6516,9114.0
2025-01-07 13:35:00,111.79,111.82,111.72,111.76,5191.0,111.6316,111.6616,111.5617,111.6017,5191.0
2025-01-07 13:40:00,111.72,111.82,111.67,111.74,6137.0,111.5617,111.6616,111.5118,111.5817,6137.0
2025-01-07 13:45:00,111.73,111.85,111.7,111.72,7741.0,111.5717,111.6915,111.5417,111.5617,7741.0
2025-01-07 13:50:00,111.7,111.75,111.62,111.63,9009.0,111.5417,111.5917,111.4619,111.4718,9009.0
2025-01-07 13:55:00,111.65,111.67,111.54,111.65,8896.0,111.4918,111.5118,111.382,111.4918,8896.0
2025-01-07 14:00:00,111.68,111.83,111.65,111.79,5083.0,111.5218,111.6716,111.4918,111.6316,5083.0
2025-01-07 14:05:00,111.76,111.79,111.64,111.68,4408.0,111.6017,111.6316,111.4818,111.5218,4408.0
2025-01-07 14:10:00,111.71,111.74,111.6,111.6,21455.0,111.5517,111.5817,111.4419,111.4419,21455.0
2025-01-07 14:15:00,111.56,111.56,111.37,111.47,8736.0,111.4019,111.4019,111.2122,111.3121,8736.0
2025-01-07 14:20:00,111.48,111.57,111.35,111.57,22406.0,111.322,111.4119,111.1922,111.4119,22406.0
2025-01-07 14:25:00,111.61,111.67,111.52,111.67,3271.0,111.4519,111.5118,111.362,111.5118,3271.0
2025-01-07 14:30:00,111.61,111.67,111.48,111.57,5473.0,111.4519,111.5118,111.322,111.4119,5473.0
2025-01-07 14:35:00,111.57,111.63,111.55,111.62,8782.0,111.4119,111.4718,111.3919,111.4619,8782.0
2025-01-07 14:40:00,111.65,111.69,111.49,111.69,6364.0,111.4918,111.5318,111.332,111.5318,6364.0
2025-01-07 14:45:00,111.65,111.74,111.43,111.43,5250.0,111.4918,111.5817,111.2721,111.2721,5250.0
2025-01-07 14:50:00,111.47,111.51,111.39,111.43,5757.0,111.3121,111.352,111.2322,111.2721,5757.0
2025-01-07 14:55:00,111.43,111.44,111.31,111.31,5141.0,111.2721,111.2821,111.1523,111.1523,5141.0
2025-01-07 15:00:00,111.34,111.34,111.09,111.16,6278.0,111.1822,111.1822,110.9326,111.0025,6278.0
2025-01-07 15:05:00,111.15,111.23,111.09,111.09,8086.0,110.9925,111.0724,110.9326,110.9326,8086.0
2025-01-07 15:10:00,111.09,111.17,111.03,111.17,10546.0,110.9326,111.0125,110.8727,111.0125,10546.0
2025-01-07 15:15:00,111.18,111.2,111.1,111.19,13735.0,111.0225,111.0424,110.9426,111.0325,13735.0
2025-01-07 15:20:00,111.17,111.23,111.06,111.2,22577.0,111.0125,111.0724,110.9026,111.0424,22577.0
2025-01-07 15:25:00,111.22,111.31,111.18,111.18,21137.0,111.0624,111.1523,111.0225,111.0225,21137.0
2025-01-07 15:30:00,111.23,111.33,111.15,111.23,26930.0,111.0724,111.1723,110.9925,111.0724,26930.0
2025-01-07 15:35:00,111.22,111.42,111.07,111.41,27647.0,111.0624,111.2621,110.9126,111.2521,27647.0
2025-01-07 15:40:00,111.4,111.52,111.36,111.39,14968.0,111.2422,111.362,111.2022,111.2322,14968.0
2025-01-07 15:45:00,111.37,111.37,111.16,111.24,16594.0,111.2122,111.2122,111.0025,111.0824,16594.0
2025-01-07 15:50:00,111.3,111.39,111.01,111.29,44226.0,111.1423,111.2322,110.8527,111.1323,44226.0
2025-01-07 15:55:00,111.26,111.66,111.26,111.66,158985.0,111.1024,111.5018,111.1024,111.5018,158985.0
2025-01-08 09:30:00,111.81,111.92,111.11,111.78,29694.0,111.6516,111.7614,110.9526,111.6216,29694.0
2025-01-08 09:35:00,111.89,112.84,111.89,112.67,5103.0,111.7315,112.6801,111.7315,112.5104,5103.0
2025-01-08 09:40:00,112.8,112.8,112.45,112.45,5597.0,112.6402,112.6402,112.2907,112.2907,5597.0
2025-01-08 09:45:00,112.63,112.67,112.35,112.66,5477.0,112.4704,112.5104,112.1908,112.5004,5477.0
2025-01-08 09:50:00,112.51,112.66,112.38,112.4,7255.0,112.3506,112.5004,112.2208,112.2407,7255.0
2025-01-08 09:55:00,112.54,112.62,112.36,112.48,4380.0,112.3805,112.4604,112.2008,112.3206,4380.0
2025-01-08 10:00:00,112.39,112.74,112.38,112.63,7779.0,112.2308,112.5803,112.2208,112.4704,7779.0
2025-01-08 10:05:00,112.6,112.6,112.28,112.33,7744.0,112.4405,112.4405,112.1209,112.1708,7744.0
2025-01-08 10:10:00,112.38,112.49,111.86,111.92,6082.0,112.2208,112.3306,111.7015,111.7614,6082.0
2025-01-08 10:15:00,111.92,111.93,111.65,111.69,7033.0,111.7614,111.7714,111.4918,111.5318,7033.0
2025-01-08 10:20:00,111.66,111.87,111.45,111.87,13261.0,111.5018,111.7115,111.2921,111.7115,13261.0
2025-01-08 10:25:00,111.76,111.97,111.66,111.71,6419.0,111.6017,111.8114,111.5018,111.5517,6419.0
2025-01-08 10:30:00,111.77,112.0,111.73,112.0,4879.0,111.6116,111.8413,111.5717,111.8413,4879.0
2025-01-08 10:35:00,112.03,112.25,112.02,112.05,4772.0,111.8713,112.091,111.8613,111.8912,4772.0
2025-01-08 10:40:00,112.13,112.35,112.12,112.33,9412.0,111.9711,112.1908,111.9611,112.1708,9412.0
2025-01-08 10:45:00,112.23,112.29,112.11,112.21,3811.0,112.071,112.1309,111.9512,112.051,3811.0
2025-01-08 10:50:00,112.29,112.62,112.27,112.62,5243.0,112.1309,112.4604,112.1109,112.4604,5243.0
2025-01-08 10:55:00,112.68,112.84,112.57,112.75,23405.0,112.5203,112.6801,112.4105,112.5902,23405.0
2025-01-08 11:00:00,112.75,112.8,112.48,112.57,7973.0,112.5902,112.6402,112.3206,112.4105,7973.0
2025-01-08 11:05:00,112.52,112.85,112.46,112.79,7433.0,112.3606,112.6901,112.3007,112.6302,7433.0
2025-01-08 11:10:00,112.8,112.85,112.64,112.82,5783.0,112.6402,112.6901,112.4804,112.6602,5783.0
2025-01-08 11:15:00,112.69,112.96,112.69,112.95,8783.0,112.5303,112.8,112.5303,112.79,8783.0
2025-01-08 11:20:00,113.0,113.38,112.98,113.38,10127.0,112.8399,113.2194,112.8199,113.2194,10127.0
2025-01-08 11:25:00,113.36,113.44,113.17,113.27,25062.0,113.1994,113.2793,113.0097,113.1095,25062.0
2025-01-08 11:30:00,113.31,113.68,113.27,113.64,17320.0,113.1495,113.5189,113.1095,113.479,17320.0
2025-01-08 11:35:00,113.61,114.16,113.55,114.15,19353.0,113.449,113.9983,113.3891,113.9883,19353.0
2025-01-08 11:40:00,114.14,114.4,113.97,114.37,19597.0,113.9783,114.2379,113.8085,114.208,19597.0
2025-01-08 11:45:00,114.35,114.35,113.95,113.95,11111.0,114.188,114.188,113.7885,113.7885,11111.0
2025-01-08 11:50:00,113.95,114.1,113.91,114.07,10958.0,113.7885,113.9383,113.7486,113.9084,10958.0
2025-01-08 11:55:00,114.08,114.12,113.94,114.03,5834.0,113.9184,113.9583,113.7786,113.8684,5834.0
2025-01-08 12:00:00,114.07,114.11,113.78,113.8,12264.0,113.9084,113.9483,113.6188,113.6388,12264.0
2025-01-08 12:05:00,113.88,113.93,113.64,113.73,9353.0,113.7186,113.7686,113.479,113.5689,9353.0
2025-01-08 12:10:00,113.67,113.81,113.53,113.56,7629.0,113.5089,113.6487,113.3691,113.3991,7629.0
2025-01-08 12:15:00,113.61,113.65,113.55,113.64,3434.0,113.449,113.489,113.3891,113.479,3434.0
2025-01-08 12:20:00,113.6,113.66,113.35,113.39,9789.0,113.439,113.499,113.1894,113.2293,9789.0
2025-01-08 12:25:00,113.43,113.46,113.04,113.04,7101.0,113.2693,113.2992,112.8798,112.8798,7101.0
2025-01-08 12:30:00,113.14,113.25,113.08,113.22,2997.0,112.9797,113.0895,112.9198,113.0596,2997.0
2025-01-08 12:35:00,113.23,113.41,113.14,113.14,6876.0,113.0696,113.2493,112.9797,112.9797,6876.0
2025-01-08 12:40:00,113.2,113.4,113.19,113.4,4513.0,113.0396,113.2393,113.0296,113.2393,4513.0
2025-01-08 12:45:00,113.39,113.46,113.31,113.32,7653.0,113.2293,113.2992,113.1495,113.1594,7653.0
2025-01-08 12:50:00,113.35,113.54,113.35,113.44,8571.0,113.1894,113.3791,113.1894,113.2793,8571.0
2025-01-08 12:55:00,113.52,113.74,113.4,113.65,39000.0,113.3592,113.5788,113.2393,113.489,39000.0
2025-01-08 13:00:00,113.64,114.07,113.64,113.94,13023.0,113.479,113.9084,113.479,113.7786,13023.0
2025-01-08 13:05:00,113.98,114.09,113.87,114.07,4998.0,113.8185,113.9284,113.7087,113.9084,4998.0
2025-01-08 13:10:00,114.01,114.27,114.0,114.12,10218.0,113.8485,114.1081,113.8385,113.9583,10218.0
2025-01-08 13:15:00,114.09,114.29,114.08,114.28,4224.0,113.9284,114.1281,113.9184,114.1181,4224.0
2025-01-08 13:20:00,114.27,114.31,113.97,114.04,6405.0,114.1081,114.148,113.8085,113.8784,6405.0
2025-01-08 13:25:00,114.12,114.24,114.12,114.16,4366.0,113.9583,114.0781,113.9583,113.9983,4366.0
2025-01-08 13:30:00,114.14,114.16,114.04,114.09,4783.0,113.9783,113.9983,113.8784,113.9284,4783.0
2025-01-08 13:35:00,114.15,114.25,114.12,114.24,2158.0,113.9883,114.0881,113.9583,114.0781,2158.0
2025-01-08 13:40:00,114.19,114.2,114.07,114.14,9193.0,114.0282,114.0382,113.9084,113.9783,9193.0
2025-01-08 13:45:00,114.1,114.14,113.9,113.97,6310.0,113.9383,113.9783,113.7386,113.8085,6310.0
2025-01-08 13:50:00,113.89,113.93,113.57,113.57,4542.0,113.7286,113.7686,113.4091,113.4091,4542.0
2025-01-08 13:55:00,113.67,113.94,113.61,113.94,5938.0,113.5089,113.7786,113.449,113.7786,5938.0
2025-01-08 14:00:00,113.84,113.88,113.69,113.83,26386.0,113.6787,113.7186,113.5289,113.6687,26386.0
2025-01-08 14:05:00,113.88,114.39,113.88,114.25,10829.0,113.7186,114.2279,113.7186,114.0881,10829.0
2025-01-08 14:10:00,114.26,114.27,114.06,114.08,6337.0,114.0981,114.1081,113.8984,113.9184,6337.0
2025-01-08 14:15:00,114.12,114.33,114.12,114.28,8752.0,113.9583,114.168,113.9583,114.1181,8752.0
2025-01-08 14:20:00,114.28,114.69,114.28,114.6,18187.0,114.1181,114.5275,114.1181,114.4376,18187.0
2025-01-08 14:25:00,114.63,114.81,114.54,114.8,12230.0,114.4676,114.6473,114.3777,114.6373,12230.0
2025-01-08 14:30:00,114.76,114.76,114.43,114.52,15682.0,114.5974,114.5974,114.2679,114.3577,15682.0
2025-01-08 14:35:00,114.52,114.53,114.35,114.45,9920.0,114.3577,114.3677,114.188,114.2878,9920.0
2025-01-08 14:40:00,114.38,114.59,114.3,114.49,19569.0,114.2179,114.4276,114.1381,114.3278,19569.0
2025-01-08 14:45:00,114.48,114.64,114.37,114.43,12231.0,114.3178,114.4776,114.208,114.2679,12231.0
2025-01-08 14:50:00,114.45,114.5,114.31,114.34,6678.0,114.2878,114.3378,114.148,114.178,6678.0
2025-01-08 14:55:00,114.38,114.46,114.33,114.42,10786.0,114.2179,114.2978,114.168,114.2579,10786.0
2025-01-08 15:00:00,114.44,114.56,114.4,114.41,7872.0,114.2779,114.3977,114.2379,114.2479,7872.0
2025-01-08 15:05:00,114.45,114.49,114.33,114.4,9073.0,114.2878,114.3278,114.168,114.2379,9073.0
2025-01-08 15:10:00,114.43,114.51,114.39,114.43,7323.0,114.2679,114.3478,114.2279,114.2679,7323.0
2025-01-08 15:15:00,114.43,114.64,114.43,114.64,11833.0,114.2679,114.4776,114.2679,114.4776,11833.0
2025-01-08 15:20:00,114.66,114.71,114.59,114.7,14665.0,114.4975,114.5475,114.4276,114.5375,14665.0
2025-01-08 15:25:00,114.71,114.72,114.58,114.62,15009.0,114.5475,114.5575,114.4177,114.4576,15009.0
2025-01-08 15:30:00,114.63,114.71,114.5,114.54,16713.0,114.4676,114.5475,114.3378,114.3777,16713.0
2025-01-08 15:35:00,114.55,114.59,114.46,114.53,11463.0,114.3877,114.4276,114.2978,114.3677,11463.0
2025-01-08 15:40:00,114.49,114.69,114.48,114.69,16806.0,114.3278,114.5275,114.3178,114.5275,16806.0
2025-01-08 15:45:00,114.69,114.78,114.66,114.75,26312.0,114.5275,114.6174,114.4975,114.5874,26312.0
2025-01-08 15:50:00,114.76,115.12,114.74,115.09,45542.0,114.5974,114.9569,114.5774,114.9269,45542.0
2025-01-08 15:55:00,115.09,115.16,114.94,115.01,156404.0,114.9269,114.9968,114.7771,114.847,156404.0
2025-01-10 09:30:00,113.8,114.73,113.75,114.67,57297.0,113.6388,114.5674,113.5888,114.5075,57297.0
2025-01-10 09:35:00,114.67,114.72,114.07,114.23,10541.0,114.5075,114.5575,113.9084,114.0682,10541.0
2025-01-10 09:40:00,114.24,114.39,113.92,114.11,10335.0,114.0781,114.2279,113.7586,113.9483,10335.0
2025-01-10 09:45:00,114.18,114.46,113.71,113.98,14006.0,114.0182,114.2978,113.5489,113.8185,14006.0
2025-01-10 09:50:00,113.98,114.17,113.59,113.79,8005.0,113.8185,114.0082,113.4291,113.6288,8005.0
2025-01-10 09:55:00,113.81,113.81,113.33,113.34,15605.0,113.6487,113.6487,113.1694,113.1794,15605.0
2025-01-10 10:00:00,113.3,113.3,112.57,112.79,12017.0,113.1395,113.1395,112.4105,112.6302,12017.0
2025-01-10 10:05:00,112.73,113.12,112.61,112.65,13092.0,112.5703,112.9597,112.4504,112.4904,13092.0
2025-01-10 10:10:00,112.61,112.74,112.52,112.71,9361.0,112.4504,112.5803,112.3606,112.5503,9361.0
2025-01-10 10:15:00,112.64,112.96,112.64,112.95,12170.0,112.4804,112.8,112.4804,112.79,12170.0
2025-01-10 10:20:00,112.98,113.21,112.98,113.21,5659.0,112.8199,113.0496,112.8199,113.0496,5659.0
2025-01-10 10:25:00,113.17,113.38,113.11,113.25,8885.0,113.0097,113.2194,112.9497,113.0895,8885.0
2025-01-10 10:30:00,113.3,113.62,113.26,113.59,18874.0,113.1395,113.459,113.0995,113.4291,18874.0
2025-01-10 10:35:00,113.49,114.04,113.46,113.93,18961.0,113.3292,113.8784,113.2992,113.7686,18961.0
2025-01-10 10:40:00,113.92,113.97,113.64,113.72,17440.0,113.7586,113.8085,113.479,113.5589,17440.0
2025-01-10 10:45:00,113.67,113.96,113.6,113.96,13129.0,113.5089,113.7985,113.439,113.7985,13129.0
2025-01-10 10:50:00,113.96,113.96,113.6,113.71,20078.0,113.7985,113.7985,113.439,113.5489,20078.0
2025-01-10 10:55:00,113.74,113.75,113.52,113.52,25428.0,113.5788,113.5888,113.3592,113.3592,25428.0
2025-01-10 11:00:00,113.5,113.5,112.83,112.96,13123.0,113.3392,113.3392,112.6701,112.8,13123.0
2025-01-10 11:05:00,112.96,113.0,112.8,112.82,18401.0,112.8,112.8399,112.6402,112.6602,18401.0
2025-01-10 11:10:00,112.93,113.24,112.91,113.22,15299.0,112.77,113.0796,112.75,113.0596,15299.0
2025-01-10 11:15:00,113.21,113.34,113.11,113.12,11908.0,113.0496,113.1794,112.9497,112.9597,11908.0
2025-01-10 11:20:00,113.04,113.28,113.01,113.09,5350.0,112.8798,113.1195,112.8499,112.9298,5350.0
2025-01-10 11:25:00,113.15,113.22,112.95,112.95,9021.0,112.9897,113.0596,112.79,112.79,9021.0
2025-01-10 11:30:00,113.0,113.08,112.87,113.04,12234.0,112.8399,112.9198,112.7101,112.8798,12234.0
2025-01-10 11:35:00,113.05,113.1,112.81,112.83,10851.0,112.8898,112.9398,112.6502,112.6701,10851.0
2025-01-10 11:40:00,112.83,113.41,112.83,113.41,11171.0,112.6701,113.2493,112.6701,113.2493,11171.0
2025-01-10 11:45:00,113.41,113.45,113.15,113.22,13180.0,113.2493,113.2893,112.9897,113.0596,13180.0
2025-01-10 11:50:00,113.29,113.58,113.24,113.42,15428.0,113.1295,113.4191,113.0796,113.2593,15428.0
2025-01-10 11:55:00,113.4,113.4,112.98,113.06,7359.0,113.2393,113.2393,112.8199,112.8998,7359.0
2025-01-10 12:00:00,113.14,113.21,112.92,112.97,8007.0,112.9797,113.0496,112.76,112.8099,8007.0
2025-01-10 12:05:00,112.97,113.21,112.94,113.2,34848.0,112.8099,113.0496,112.78,113.0396,34848.0
2025-01-10 12:10:00,113.2,113.41,113.16,113.41,12971.0,113.0396,113.2493,112.9997,113.2493,12971.0
2025-01-10 12:15:00,113.41,113.46,113.19,113.39,11555.0,113.2493,113.2992,113.0296,113.2293,11555.0
2025-01-10 12:20:00,113.37,113.47,113.29,113.39,16097.0,113.2094,113.3092,113.1295,113.2293,16097.0
2025-01-10 12:25:00,113.39,113.6,113.29,113.6,14618.0,113.2293,113.439,113.1295,113.439,14618.0
2025-01-10 12:30:00,113.58,113.69,113.52,113.64,4870.0,113.4191,113.5289,113.3592,113.479,4870.0
2025-01-10 12:35:00,113.68,113.78,113.6,113.7,12881.0,113.5189,113.6188,113.439,113.5389,12881.0
2025-01-10 12:40:00,113.74,113.86,113.71,113.86,9426.0,113.5788,113.6987,113.5489,113.6987,9426.0
2025-01-10 12:45:00,113.88,114.05,113.78,114.04,11057.0,113.7186,113.8884,113.6188,113.8784,11057.0
2025-01-10 12:50:00,114.02,114.05,113.9,113.97,7114.0,113.8585,113.8884,113.7386,113.8085,7114.0
2025-01-10 12:55:00,114.0,114.25,114.0,114.25,8387.0,113.8385,114.0881,113.8385,114.0881,8387.0
2025-01-10 13:00:00,114.19,114.21,113.98,113.99,6225.0,114.0282,114.0482,113.8185,113.8285,6225.0
2025-01-10 13:05:00,113.97,114.13,113.96,114.04,8264.0,113.8085,113.9683,113.7985,113.8784,8264.0
2025-01-10 13:10:00,114.01,114.08,113.94,114.01,8167.0,113.8485,113.9184,113.7786,113.8485,8167.0
2025-01-10 13:15:00,114.02,114.02,113.77,113.85,15161.0,113.8585,113.8585,113.6088,113.6887,15161.0
2025-01-10 13:20:00,113.88,113.93,113.78,113.81,21003.0,113.7186,113.7686,113.6188,113.6487,21003.0
2025-01-10 13:25:00,113.82,113.93,113.78,113.9,19174.0,113.6587,113.7686,113.6188,113.7386,19174.0
2025-01-10 13:30:00,113.86,113.86,113.61,113.62,16165.0,113.6987,113.6987,113.449,113.459,16165.0
2025-01-10 13:35:00,113.59,113.68,113.53,113.6,23039.0,113.4291,113.5189,113.3691,113.439,23039.0
2025-01-10 13:40:00,113.59,113.75,113.4,113.45,82009.0,113.4291,113.5888,113.2393,113.2893,82009.0
2025-01-10 13:45:00,113.46,113.66,113.34,113.66,17912.0,113.2992,113.499,113.1794,113.499,17912.0
2025-01-10 13:50:00,113.63,113.63,113.44,113.62,23740.0,113.469,113.469,113.2793,113.459,23740.0
2025-01-10 13:55:00,113.62,113.9,113.61,113.73,22769.0,113.459,113.7386,113.449,113.5689,22769.0
2025-01-10 14:00:00,113.74,113.78,113.48,113.49,28253.0,113.5788,113.6188,113.3192,113.3292,28253.0
2025-01-10 14:05:00,113.49,113.49,113.17,113.19,20314.0,113.3292,113.3292,113.0097,113.0296,20314.0
2025-01-10 14:10:00,113.12,113.47,113.12,113.44,9867.0,112.9597,113.3092,112.9597,113.2793,9867.0
2025-01-10 14:15:00,113.4,113.41,113.19,113.32,20024.0,113.2393,113.2493,113.0296,113.1594,20024.0
2025-01-10 14:20:00,113.32,113.35,113.14,113.26,27997.0,113.1594,113.1894,112.9797,113.0995,27997.0
2025-01-10 14:25:00,113.23,113.49,113.23,113.45,14547.0,113.0696,113.3292,113.0696,113.2893,14547.0
2025-01-10 14:30:00,113.46,113.46,113.22,113.42,16409.0,113.2992,113.2992,113.0596,113.2593,16409.0
2025-01-10 14:35:00,113.43,113.62,113.36,113.62,11189.0,113.2693,113.459,113.1994,113.459,11189.0
2025-01-10 14:40:00,113.64,113.7,113.42,113.46,20005.0,113.479,113.5389,113.2593,113.2992,20005.0
2025-01-10 14:45:00,113.46,113.55,113.29,113.29,15276.0,113.2992,113.3891,113.1295,113.1295,15276.0
2025-01-10 14:50:00,113.29,113.42,113.29,113.37,6309.0,113.1295,113.2593,113.1295,113.2094,6309.0
2025-01-10 14:55:00,113.41,113.61,113.39,113.41,12280.0,113.2493,113.449,113.2293,113.2493,12280.0
2025-01-10 15:00:00,113.43,113.44,113.23,113.27,10007.0,113.2693,113.2793,113.0696,113.1095,10007.0
2025-01-10 15:05:00,113.25,113.37,113.25,113.32,10418.0,113.0895,113.2094,113.0895,113.1594,10418.0
2025-01-10 15:10:00,113.33,113.33,112.95,113.0,9043.0,113.1694,113.1694,112.79,112.8399,9043.0
2025-01-10 15:15:00,112.96,113.16,112.86,113.16,14287.0,112.8,112.9997,112.7001,112.9997,14287.0
2025-01-10 15:20:00,113.16,113.21,113.04,113.1,11509.0,112.9997,113.0496,112.8798,112.9398,11509.0
2025-01-10 15:25:00,113.08,113.12,112.97,113.12,10765.0,112.9198,112.9597,112.8099,112.9597,10765.0
2025-01-10 15:30:00,113.11,113.17,112.95,112.99,13881.0,112.9497,113.0097,112.79,112.8299,13881.0
2025-01-10 15:35:00,112.98,113.14,112.91,112.91,15165.0,112.8199,112.9797,112.75,112.75,15165.0
2025-01-10 15:40:00,112.91,112.98,112.78,112.84,13077.0,112.75,112.8199,112.6202,112.6801,13077.0
2025-01-10 15:45:00,112.84,112.87,112.71,112.76,18308.0,112.6801,112.7101,112.5503,112.6002,18308.0
2025-01-10 15:50:00,112.75,113.02,112.68,113.02,34893.0,112.5902,112.8599,112.5203,112.8599,34893.0
2025-01-10 15:55:00,112.99,113.01,112.56,112.65,161617.0,112.8299,112.8499,112.4005,112.4904,161617.0
2025-01-13 09:30:00,111.0,111.89,110.79,111.63,31532.0,110.8427,111.7315,110.633,111.4718,31532.0
2025-01-13 09:35:00,111.64,112.16,111.33,111.49,14951.0,111.4818,112.0011,111.1723,111.332,14951.0
2025-01-13 09:40:00,111.22,112.16,111.21,111.86,6435.0,111.0624,112.0011,111.0524,111.7015,6435.0
2025-01-13 09:45:00,111.95,112.7,111.95,112.62,5430.0,111.7914,112.5403,111.7914,112.4604,5430.0
2025-01-13 09:50:00,112.66,113.24,112.65,113.15,6005.0,112.5004,113.0796,112.4904,112.9897,6005.0
2025-01-13 09:55:00,113.21,113.78,113.21,113.7,26830.0,113.0496,113.6188,113.0496,113.5389,26830.0
2025-01-13 10:00:00,113.7,113.76,113.13,113.13,11458.0,113.5389,113.5988,112.9697,112.9697,11458.0
2025-01-13 10:05:00,113.13,113.41,113.01,113.2,9540.0,112.9697,113.2493,112.8499,113.0396,9540.0
2025-01-13 10:10:00,113.19,113.39,112.9,113.33,27935.0,113.0296,113.2293,112.74,113.1694,27935.0
2025-01-13 10:15:00,113.31,113.88,113.3,113.8,35086.0,113.1495,113.7186,113.1395,113.6388,35086.0
2025-01-13 10:20:00,113.8,114.15,113.69,113.69,15302.0,113.6388,113.9883,113.5289,113.5289,15302.0
2025-01-13 10:25:00,113.74,113.91,113.58,113.68,6718.0,113.5788,113.7486,113.4191,113.5189,6718.0
2025-01-13 10:30:00,113.61,113.95,113.53,113.94,8976.0,113.449,113.7885,113.3691,113.7786,8976.0
2025-01-13 10:35:00,113.93,114.21,113.89,114.14,8625.0,113.7686,114.0482,113.7286,113.9783,8625.0
2025-01-13 10:40:00,114.08,114.27,113.84,114.24,8564.0,113.9184,114.1081,113.6787,114.0781,8564.0
2025-01-13 10:45:00,114.23,114.35,114.01,114.21,14400.0,114.0682,114.188,113.8485,114.0482,14400.0
2025-01-13 10:50:00,114.31,114.51,114.05,114.23,21018.0,114.148,114.3478,113.8884,114.0682,21018.0
2025-01-13 10:55:00,114.38,114.39,113.85,113.9,23998.0,114.2179,114.2279,113.6887,113.7386,23998.0
2025-01-13 11:00:00,113.9,114.07,113.83,113.9,16122.0,113.7386,113.9084,113.6687,113.7386,16122.0
2025-01-13 11:05:00,113.84,113.93,113.55,113.55,10110.0,113.6787,113.7686,113.3891,113.3891,10110.0
2025-01-13 11:10:00,113.56,113.81,113.41,113.54,91884.0,113.3991,113.6487,113.2493,113.3791,91884.0
2025-01-13 11:15:00,113.46,113.74,113.29,113.74,12132.0,113.2992,113.5788,113.1295,113.5788,12132.0
2025-01-13 11:20:00,113.74,114.1,113.74,114.02,15529.0,113.5788,113.9383,113.5788,113.8585,15529.0
2025-01-13 11:25:00,114.02,114.21,114.0,114.21,6820.0,113.8585,114.0482,113.8385,114.0482,6820.0
2025-01-13 11:30:00,114.17,114.27,113.89,114.05,16855.0,114.0082,114.1081,113.7286,113.8884,16855.0
2025-01-13 11:35:00,114.05,114.18,113.87,113.9,6016.0,113.8884,114.0182,113.7087,113.7386,6016.0
2025-01-13 11:40:00,113.82,114.57,113.82,114.47,22993.0,113.6587,114.4077,113.6587,114.3078,22993.0
2025-01-13 11:45:00,114.52,114.6,114.2,114.43,22421.0,114.3577,114.4376,114.0382,114.2679,22421.0
2025-01-13 11:50:00,114.38,114.43,113.97,113.99,28286.0,114.2179,114.2679,113.8085,113.8285,28286.0
2025-01-13 11:55:00,114.08,114.08,113.68,113.68,26165.0,113.9184,113.9184,113.5189,113.5189,26165.0
2025-01-13 12:00:00,113.7,113.96,113.59,113.83,7034.0,113.5389,113.7985,113.4291,113.6687,7034.0
2025-01-13 12:05:00,113.78,113.98,113.59,113.78,12382.0,113.6188,113.8185,113.4291,113.6188,12382.0
2025-01-13 12:10:00,113.88,114.07,113.77,114.07,9018.0,113.7186,113.9084,113.6088,113.9084,9018.0
2025-01-13 12:15:00,114.09,114.17,113.88,114.05,7696.0,113.9284,114.0082,113.7186,113.8884,7696.0
2025-01-13 12:20:00,114.05,114.29,113.97,114.25,13258.0,113.8884,114.1281,113.8085,114.0881,13258.0
2025-01-13 12:25:00,114.25,114.47,114.09,114.16,8922.0,114.0881,114.3078,113.9284,113.9983,8922.0
2025-01-13 12:30:00,114.08,114.31,113.98,114.31,9505.0,113.9184,114.148,113.8185,114.148,9505.0
2025-01-13 12:35:00,114.2,114.3,113.9,113.9,9566.0,114.0382,114.1381,113.7386,113.7386,9566.0
2025-01-13 12:40:00,113.96,113.99,113.83,113.83,2302.0,113.7985,113.8285,113.6687,113.6687,2302.0
2025-01-13 12:45:00,113.98,114.14,113.98,114.02,4783.0,113.8185,113.9783,113.8185,113.8585,4783.0
2025-01-13 12:50:00,113.98,114.21,113.98,114.11,6961.0,113.8185,114.0482,113.8185,113.9483,6961.0
2025-01-13 12:55:00,114.09,114.2,113.88,114.16,14296.0,113.9284,114.0382,113.7186,113.9983,14296.0
2025-01-13 13:00:00,114.11,114.13,113.93,114.09,17666.0,113.9483,113.9683,113.7686,113.9284,17666.0
2025-01-13 13:05:00,114.05,114.25,113.96,114.03,23292.0,113.8884,114.0881,113.7985,113.8684,23292.0
2025-01-13 13:10:00,114.05,114.11,113.99,114.01,9761.0,113.8884,113.9483,113.8285,113.8485,9761.0
2025-01-13 13:15:00,113.98,114.0,113.75,113.91,6314.0,113.8185,113.8385,113.5888,113.7486,6314.0
2025-01-13 13:20:00,113.83,113.91,113.77,113.82,5192.0,113.6687,113.7486,113.6088,113.6587,5192.0
2025-01-13 13:25:00,113.85,113.98,113.82,113.9,30872.0,113.6887,113.8185,113.6587,113.7386,30872.0
2025-01-13 13:30:00,113.9,114.07,113.84,114.07,35042.0,113.7386,113.9084,113.6787,113.9084,35042.0
2025-01-13 13:35:00,114.09,114.16,113.94,114.01,20054.0,113.9284,113.9983,113.7786,113.8485,20054.0
2025-01-13 13:40:00,114.01,114.03,113.86,113.93,14141.0,113.8485,113.8684,113.6987,113.7686,14141.0
2025-01-13 13:45:00,113.98,114.11,113.87,114.02,32557.0,113.8185,113.9483,113.7087,113.8585,32557.0
2025-01-13 13:50:00,114.02,114.02,113.74,113.74,11675.0,113.8585,113.8585,113.5788,113.5788,11675.0
2025-01-13 13:55:00,113.74,114.01,113.7,114.01,13639.0,113.5788,113.8485,113.5389,113.8485,13639.0
2025-01-13 14:00:00,114.03,114.22,113.92,114.0,10455.0,113.8684,114.0582,113.7586,113.8385,10455.0
2025-01-13 14:05:00,113.95,114.34,113.95,114.25,10770.0,113.7885,114.178,113.7885,114.0881,10770.0
2025-01-13 14:10:00,114.21,114.28,114.13,114.13,6817.0,114.0482,114.1181,113.9683,113.9683,6817.0
2025-01-13 14:15:00,114.13,114.17,114.04,114.11,5428.0,113.9683,114.0082,113.8784,113.9483,5428.0
2025-01-13 14:20:00,114.07,114.23,113.99,114.05,17100.0,113.9084,114.0682,113.8285,113.8884,17100.0
2025-01-13 14:25:00,113.97,114.09,113.89,114.06,16020.0,113.8085,113.9284,113.7286,113.8984,16020.0
2025-01-13 14:30:00,114.06,114.06,113.86,113.96,10037.0,113.8984,113.8984,113.6987,113.7985,10037.0
2025-01-13 14:35:00,113.97,114.18,113.91,114.18,19111.0,113.8085,114.0182,113.7486,114.0182,19111.0
2025-01-13 14:40:00,114.2,114.47,114.19,114.37,9533.0,114.0382,114.3078,114.0282,114.208,9533.0
2025-01-13 14:45:00,114.29,114.33,114.22,114.22,2220.0,114.1281,114.168,114.0582,114.0582,2220.0
2025-01-13 14:50:00,114.14,114.27,114.14,114.2,5477.0,113.9783,114.1081,113.9783,114.0382,5477.0
2025-01-13 14:55:00,114.17,114.52,114.17,114.52,11185.0,114.0082,114.3577,114.0082,114.3577,11185.0
2025-01-13 15:00:00,114.47,114.48,114.36,114.45,6006.0,114.3078,114.3178,114.198,114.2878,6006.0
2025-01-13 15:05:00,114.45,114.72,114.42,114.72,36132.0,114.2878,114.5575,114.2579,114.5575,36132.0
2025-01-13 15:10:00,114.73,114.87,114.7,114.73,23570.0,114.5674,114.7072,114.5375,114.5674,23570.0
2025-01-13 15:15:00,114.73,114.79,114.69,114.76,9962.0,114.5674,114.6274,114.5275,114.5974,9962.0
2025-01-13 15:20:00,114.8,114.84,114.69,114.76,12875.0,114.6373,114.6773,114.5275,114.5974,12875.0
2025-01-13 15:25:00,114.73,114.78,114.68,114.73,11778.0,114.5674,114.6174,114.5175,114.5674,11778.0
2025-01-13 15:30:00,114.72,114.79,114.6,114.76,11882.0,114.5575,114.6274,114.4376,114.5974,11882.0
2025-01-13 15:35:00,114.74,114.85,114.71,114.78,8879.0,114.5774,114.6873,114.5475,114.6174,8879.0
2025-01-13 15:40:00,114.81,114.83,114.57,114.58,8437.0,114.6473,114.6673,114.4077,114.4177,8437.0
2025-01-13 15:45:00,114.61,114.67,114.58,114.62,12156.0,114.4476,114.5075,114.4177,114.4576,12156.0
2025-01-13 15:50:00,114.63,114.86,114.62,114.81,27071.0,114.4676,114.6973,114.4576,114.6473,27071.0
2025-01-13 15:55:00,114.82,114.99,114.68,114.75,106743.0,114.6573,114.8271,114.5175,114.5874,106743.0
2025-01-14 09:30:00,116.28,116.76,115.79,116.22,64459.0,116.1152,116.5946,115.6259,116.0553,64459.0
2025-01-14 09:35:00,116.22,116.77,116.07,116.49,18691.0,116.0553,116.6046,115.9055,116.325,18691.0
2025-01-14 09:40:00,116.56,117.4,116.43,117.29,23925.0,116.3949,117.2337,116.265,117.1238,23925.0
2025-01-14 09:45:00,117.41,117.69,117.23,117.62,62111.0,117.2436,117.5233,117.0639,117.4533,62111.0
2025-01-14 09:50:00,117.72,117.72,117.14,117.31,23874.0,117.5532,117.5532,116.974,117.1438,23874.0
2025-01-14 09:55:00,117.35,117.59,117.15,117.26,24016.0,117.1837,117.4234,116.984,117.0939,24016.0
2025-01-14 10:00:00,117.26,118.13,117.15,117.92,36284.0,117.0939,117.9626,116.984,117.7529,36284.0
2025-01-14 10:05:00,117.78,117.93,117.67,117.67,9964.0,117.6131,117.7629,117.5033,117.5033,9964.0
2025-01-14 10:10:00,117.76,117.95,117.67,117.75,15083.0,117.5932,117.7829,117.5033,117.5832,15083.0
2025-01-14 10:15:00,117.82,118.06,117.7,118.02,26664.0,117.6531,117.8927,117.5332,117.8528,26664.0
2025-01-14 10:20:00,117.97,118.18,117.77,117.93,20101.0,117.8029,118.0126,117.6031,117.7629,20101.0
2025-01-14 10:25:00,117.97,118.31,117.89,118.02,11933.0,117.8029,118.1424,117.723,117.8528,11933.0
2025-01-14 10:30:00,118.05,118.22,117.9,118.17,15755.0,117.8827,118.0525,117.733,118.0026,15755.0
2025-01-14 10:35:00,118.17,118.32,118.02,118.12,13097.0,118.0026,118.1524,117.8528,117.9526,13097.0
2025-01-14 10:40:00,118.08,118.54,118.05,118.43,13226.0,117.9127,118.372,117.8827,118.2622,13226.0
2025-01-14 10:45:00,118.46,118.5,118.18,118.28,34415.0,118.2922,118.3321,118.0126,118.1124,34415.0
2025-01-14 10:50:00,118.25,118.41,118.03,118.4,13655.0,118.0825,118.2422,117.8628,118.2322,13655.0
2025-01-14 10:55:00,118.39,118.39,117.94,117.94,16009.0,118.2223,118.2223,117.7729,117.7729,16009.0
2025-01-14 11:00:00,118.0,118.0,117.46,117.56,24214.0,117.8328,117.8328,117.2936,117.3934,24214.0
2025-01-14 11:05:00,117.49,117.88,117.48,117.72,16294.0,117.3235,117.713,117.3135,117.5532,16294.0
2025-01-14 11:10:00,117.72,117.73,117.45,117.54,10739.0,117.5532,117.5632,117.2836,117.3735,10739.0
2025-01-14 11:15:00,117.55,117.87,117.54,117.84,19187.0,117.3834,117.703,117.3735,117.673,19187.0
2025-01-14 11:20:00,117.83,117.88,117.64,117.66,11589.0,117.6631,117.713,117.4733,117.4933,11589.0
2025-01-14 11:25:00,117.66,118.21,117.65,117.85,14080.0,117.4933,118.0425,117.4833,117.683,14080.0
2025-01-14 11:30:00,117.83,117.88,117.73,117.77,9109.0,117.6631,117.713,117.5632,117.6031,9109.0
2025-01-14 11:35:00,117.75,117.81,117.47,117.59,16504.0,117.5832,117.6431,117.3036,117.4234,16504.0
2025-01-14 11:40:00,117.61,117.61,117.35,117.38,9058.0,117.4434,117.4434,117.1837,117.2137,9058.0
2025-01-14 11:45:00,117.37,117.57,117.32,117.48,19850.0,117.2037,117.4034,117.1538,117.3135,19850.0
2025-01-14 11:50:00,117.44,117.48,117.25,117.32,8042.0,117.2736,117.3135,117.0839,117.1538,8042.0
2025-01-14 11:55:00,117.29,117.4,117.0,117.09,16723.0,117.1238,117.2337,116.8342,116.9241,16723.0
2025-01-14 12:00:00,117.09,117.21,117.02,117.2,11454.0,116.9241,117.0439,116.8542,117.0339,11454.0
2025-01-14 12:05:00,117.2,117.42,117.16,117.39,11783.0,117.0339,117.2536,116.994,117.2237,11783.0
2025-01-14 12:10:00,117.38,117.45,117.25,117.29,13581.0,117.2137,117.2836,117.0839,117.1238,13581.0
2025-01-14 12:15:00,117.29,117.54,117.24,117.43,9839.0,117.1238,117.3735,117.0739,117.2636,9839.0
2025-01-14 12:20:00,117.47,117.47,117.19,117.37,8713.0,117.3036,117.3036,117.024,117.2037,8713.0
2025-01-14 12:25:00,117.36,117.54,117.34,117.53,12166.0,117.1937,117.3735,117.1737,117.3635,12166.0
2025-01-14 12:30:00,117.44,117.55,117.32,117.33,10250.0,117.2736,117.3834,117.1538,117.1638,10250.0
2025-01-14 12:35:00,117.32,117.47,117.26,117.33,9431.0,117.1538,117.3036,117.0939,117.1638,9431.0
2025-01-14 12:40:00,117.33,117.52,117.29,117.48,8798.0,117.1638,117.3535,117.1238,117.3135,8798.0
2025-01-14 12:45:00,117.45,117.5,117.38,117.47,5932.0,117.2836,117.3335,117.2137,117.3036,5932.0
2025-01-14 12:50:00,117.45,117.67,117.45,117.66,6248.0,117.2836,117.5033,117.2836,117.4933,6248.0
2025-01-14 12:55:00,117.66,117.67,117.39,117.49,24970.0,117.4933,117.5033,117.2237,117.3235,24970.0
2025-01-14 13:00:00,117.49,117.59,117.25,117.3,37248.0,117.3235,117.4234,117.0839,117.1338,37248.0
2025-01-14 13:05:00,117.3,117.49,117.25,117.3,19265.0,117.1338,117.3235,117.0839,117.1338,19265.0
2025-01-14 13:10:00,117.3,117.3,117.2,117.23,15460.0,117.1338,117.1338,117.0339,117.0639,15460.0
2025-01-14 13:15:00,117.22,117.49,117.21,117.42,34347.0,117.0539,117.3235,117.0439,117.2536,34347.0
2025-01-14 13:20:00,117.4,117.7,117.37,117.7,10326.0,117.2337,117.5332,117.2037,117.5332,10326.0
2025-01-14 13:25:00,117.71,117.86,117.68,117.85,39729.0,117.5432,117.693,117.5133,117.683,39729.0
2025-01-14 13:30:00,117.81,118.11,117.81,118.11,14575.0,117.6431,117.9427,117.6431,117.9427,14575.0
2025-01-14 13:35:00,118.13,118.4,118.11,118.38,15539.0,117.9626,118.2322,117.9427,118.2123,15539.0
2025-01-14 13:40:00,118.41,118.57,118.41,118.53,10237.0,118.2422,118.402,118.2422,118.3621,10237.0
2025-01-14 13:45:00,118.5,118.79,118.5,118.79,19579.0,118.3321,118.6217,118.3321,118.6217,19579.0
2025-01-14 13:50:00,118.78,118.98,118.78,118.98,24463.0,118.6117,118.8114,118.6117,118.8114,24463.0
2025-01-14 13:55:00,119.0,119.06,118.86,118.9,17512.0,118.8314,118.8913,118.6916,118.7315,17512.0
2025-01-14 14:00:00,118.87,118.99,118.76,118.79,40195.0,118.7016,118.8214,118.5917,118.6217,40195.0
2025-01-14 14:05:00,118.82,119.09,118.82,119.04,12877.0,118.6516,118.9213,118.6516,118.8713,12877.0
2025-01-14 14:10:00,119.01,119.06,118.84,119.06,8476.0,118.8414,118.8913,118.6716,118.8913,8476.0
2025-01-14 14:15:00,119.05,119.13,118.98,119.0,16555.0,118.8813,118.9612,118.8114,118.8314,16555.0
2025-01-14 14:20:00,119.03,119.18,118.95,119.18,14523.0,118.8614,119.0111,118.7815,119.0111,14523.0
2025-01-14 14:25:00,119.2,119.28,119.05,119.06,18082.0,119.0311,119.111,118.8813,118.8913,18082.0
2025-01-14 14:30:00,119.06,119.18,119.01,119.14,8922.0,118.8913,119.0111,118.8414,118.9712,8922.0
2025-01-14 14:35:00,119.14,119.26,119.08,119.26,17995.0,118.9712,119.091,118.9113,119.091,17995.0
2025-01-14 14:40:00,119.22,119.25,118.99,119.06,24424.0,119.0511,119.081,118.8214,118.8913,24424.0
2025-01-14 14:45:00,119.06,119.1,118.94,119.07,9147.0,118.8913,118.9313,118.7715,118.9013,9147.0
2025-01-14 14:50:00,119.04,119.09,118.91,118.91,23717.0,118.8713,118.9213,118.7415,118.7415,23717.0
2025-01-14 14:55:00,118.9,118.9,118.62,118.75,20460.0,118.7315,118.7315,118.4519,118.5817,20460.0
2025-01-14 15:00:00,118.69,118.76,118.44,118.45,22606.0,118.5218,118.5917,118.2722,118.2822,22606.0
2025-01-14 15:05:00,118.49,118.76,118.45,118.58,22586.0,118.3221,118.5917,118.2822,118.412,22586.0
2025-01-14 15:10:00,118.62,118.62,118.23,118.25,15014.0,118.4519,118.4519,118.0625,118.0825,15014.0
2025-01-14 15:15:00,118.31,118.64,118.3,118.62,16086.0,118.1424,118.4719,118.1324,118.4519,16086.0
2025-01-14 15:20:00,118.56,118.71,118.46,118.7,15259.0,118.392,118.5418,118.2922,118.5318,15259.0
2025-01-14 15:25:00,118.71,118.8,118.62,118.79,13425.0,118.5418,118.6317,118.4519,118.6217,13425.0
2025-01-14 15:30:00,118.82,118.86,118.66,118.72,19932.0,118.6516,118.6916,118.4919,118.5518,19932.0
2025-01-14 15:35:00,118.74,118.81,118.59,118.59,50778.0,118.5718,118.6417,118.422,118.422,50778.0
2025-01-14 15:40:00,118.59,118.74,118.51,118.7,37581.0,118.422,118.5718,118.3421,118.5318,37581.0
2025-01-14 15:45:00,118.73,118.89,118.68,118.81,37132.0,118.5618,118.7215,118.5118,118.6417,37132.0
2025-01-14 15:50:00,118.84,119.21,118.84,119.18,75564.0,118.6716,119.0411,118.6716,119.0111,75564.0
2025-01-14 15:55:00,119.18,119.28,119.05,119.25,262947.0,119.0111,119.111,118.8813,119.081,262947.0
2025-01-15 09:30:00,122.81,124.15,121.81,121.95,247381.0,122.636,123.9741,121.6374,121.7772,247381.0
2025-01-15 09:35:00,121.88,122.0,121.35,121.9,43684.0,121.7073,121.8271,121.1781,121.7273,43684.0
2025-01-15 09:40:00,121.95,122.5,121.82,122.19,65937.0,121.7772,122.3264,121.6474,122.0169,65937.0
2025-01-15 09:45:00,122.2,122.24,121.88,122.03,36003.0,122.0269,122.0668,121.7073,121.8571,36003.0
2025-01-15 09:50:00,122.03,122.51,121.97,122.49,56879.0,121.8571,122.3364,121.7972,122.3164,56879.0
2025-01-15 09:55:00,122.57,122.87,122.24,122.85,43289.0,122.3963,122.6959,122.0668,122.6759,43289.0
2025-01-15 10:00:00,122.84,122.84,122.15,122.29,57249.0,122.666,122.666,121.9769,122.1167,57249.0
2025-01-15 10:05:00,122.29,122.39,121.95,122.19,44455.0,122.1167,122.2166,121.7772,122.0169,44455.0
2025-01-15 10:10:00,122.17,122.44,122.17,122.3,36136.0,121.9969,122.2665,121.9969,122.1267,36136.0
2025-01-15 10:15:00,122.29,122.5,122.24,122.29,69461.0,122.1167,122.3264,122.0668,122.1167,69461.0
2025-01-15 10:20:00,122.29,122.29,121.94,122.08,38682.0,122.1167,122.1167,121.7672,121.907,38682.0
2025-01-15 10:25:00,122.08,122.24,121.91,121.98,117364.0,121.907,122.0668,121.7373,121.8072,117364.0
2025-01-15 10:30:00,121.98,122.26,121.27,121.58,55944.0,121.8072,122.0868,121.0982,121.4077,55944.0
2025-01-15 10:35:00,121.59,121.7,121.12,121.54,39357.0,121.4177,121.5276,120.9484,121.3678,39357.0
2025-01-15 10:40:00,121.55,121.57,121.3,121.38,16989.0,121.3778,121.3978,121.1281,121.208,16989.0
2025-01-15 10:45:00,121.38,121.39,120.97,120.98,23186.0,121.208,121.218,120.7986,120.8086,23186.0
2025-01-15 10:50:00,120.94,121.24,120.63,121.19,29328.0,120.7686,121.0682,120.4591,121.0183,29328.0
2025-01-15 10:55:00,121.22,121.32,121.07,121.09,39565.0,121.0482,121.1481,120.8985,120.9184,39565.0
2025-01-15 11:00:00,121.09,121.32,120.95,121.0,14674.0,120.9184,121.1481,120.7786,120.8286,14674.0
2025-01-15 11:05:00,121.0,121.16,120.88,121.16,14383.0,120.8286,120.9883,120.7087,120.9883,14383.0
2025-01-15 11:10:00,121.13,121.32,120.98,121.24,24173.0,120.9584,121.1481,120.8086,121.0682,24173.0
2025-01-15 11:15:00,121.18,121.24,120.78,120.96,16621.0,121.0083,121.0682,120.6089,120.7886,16621.0
2025-01-15 11:20:00,120.96,121.2,120.92,121.04,14860.0,120.7886,121.0283,120.7487,120.8685,14860.0
2025-01-15 11:25:00,121.02,121.04,120.86,120.88,7833.0,120.8485,120.8685,120.6888,120.7087,7833.0
2025-01-15 11:30:00,120.86,120.92,120.45,120.64,17733.0,120.6888,120.7487,120.2793,120.4691,17733.0
2025-01-15 11:35:00,120.61,120.84,120.59,120.73,12020.0,120.4391,120.6688,120.4191,120.5589,12020.0
2025-01-15 11:40:00,120.74,120.83,120.59,120.67,13143.0,120.5689,120.6588,120.4191,120.499,13143.0
2025-01-15 11:45:00,120.71,120.75,120.57,120.74,13796.0,120.539,120.5789,120.3992,120.5689,13796.0
2025-01-15 11:50:00,120.74,120.8,120.57,120.8,15498.0,120.5689,120.6288,120.3992,120.6288,15498.0
2025-01-15 11:55:00,120.79,120.99,120.78,120.99,10489.0,120.6189,120.8186,120.6089,120.8186,10489.0
2025-01-15 12:00:00,120.99,121.11,120.97,121.06,14708.0,120.8186,120.9384,120.7986,120.8885,14708.0
2025-01-15 12:05:00,121.06,121.25,120.98,120.98,15242.0,120.8885,121.0782,120.8086,120.8086,15242.0
2025-01-15 12:10:00,121.0,121.18,120.93,121.18,15058.0,120.8286,121.0083,120.7587,121.0083,15058.0
2025-01-15 12:15:00,121.19,121.51,121.11,121.25,36141.0,121.0183,121.3378,120.9384,121.0782,36141.0
2025-01-15 12:20:00,121.3,121.5,121.26,121.41,11036.0,121.1281,121.3279,121.0882,121.238,11036.0
2025-01-15 12:25:00,121.39,121.69,121.38,121.65,12059.0,121.218,121.5176,121.208,121.4776,12059.0
2025-01-15 12:30:00,121.65,121.71,121.59,121.71,13254.0,121.4776,121.5376,121.4177,121.5376,13254.0
2025-01-15 12:35:00,121.7,121.81,121.64,121.76,30685.0,121.5276,121.6374,121.4677,121.5875,30685.0
2025-01-15 12:40:00,121.73,121.88,121.58,121.85,65527.0,121.5575,121.7073,121.4077,121.6774,65527.0
2025-01-15 12:45:00,121.85,121.91,121.76,121.8,35740.0,121.6774,121.7373,121.5875,121.6274,35740.0
2025-01-15 12:50:00,121.78,121.94,121.72,121.94,22228.0,121.6075,121.7672,121.5475,121.7672,22228.0
2025-01-15 12:55:00,121.92,121.99,121.58,121.71,32902.0,121.7473,121.8172,121.4077,121.5376,32902.0
2025-01-15 13:00:00,121.74,121.99,121.73,121.99,21067.0,121.5675,121.8172,121.5575,121.8172,21067.0
2025-01-15 13:05:00,121.99,121.99,121.9,121.94,27357.0,121.8172,121.8172,121.7273,121.7672,27357.0
2025-01-15 13:10:00,121.94,121.96,121.67,121.72,32324.0,121.7672,121.7872,121.4976,121.5475,32324.0
2025-01-15 13:15:00,121.75,121.87,121.75,121.81,11694.0,121.5775,121.6973,121.5775,121.6374,11694.0
2025-01-15 13:20:00,121.84,121.84,121.53,121.78,21110.0,121.6674,121.6674,121.3578,121.6075,21110.0
2025-01-15 13:25:00,121.73,121.77,121.51,121.74,26228.0,121.5575,121.5975,121.3378,121.5675,26228.0
2025-01-15 13:30:00,121.78,121.83,121.69,121.78,6798.0,121.6075,121.6574,121.5176,121.6075,6798.0
2025-01-15 13:35:00,121.75,121.75,121.5,121.63,16949.0,121.5775,121.5775,121.3279,121.4577,16949.0
2025-01-15 13:40:00,121.62,121.66,121.49,121.5,11316.0,121.4477,121.4876,121.3179,121.3279,11316.0
2025-01-15 13:45:00,121.53,121.58,121.42,121.44,12310.0,121.3578,121.4077,121.248,121.2679,12310.0
2025-01-15 13:50:00,121.44,121.69,121.42,121.64,12919.0,121.2679,121.5176,121.248,121.4677,12919.0
2025-01-15 13:55:00,121.61,121.7,121.54,121.55,15204.0,121.4377,121.5276,121.3678,121.3778,15204.0
2025-01-15 14:00:00,121.5,121.54,121.38,121.51,15999.0,121.3279,121.3678,121.208,121.3378,15999.0
2025-01-15 14:05:00,121.49,121.68,121.49,121.65,18598.0,121.3179,121.5076,121.3179,121.4776,18598.0
2025-01-15 14:10:00,121.67,121.7,121.52,121.68,10657.0,121.4976,121.5276,121.3478,121.5076,10657.0
2025-01-15 14:15:00,121.68,121.79,121.67,121.73,21507.0,121.5076,121.6174,121.4976,121.5575,21507.0
2025-01-15 14:20:00,121.73,121.73,121.58,121.62,14579.0,121.5575,121.5575,121.4077,121.4477,14579.0
2025-01-15 14:25:00,121.62,121.72,121.56,121.7,17307.0,121.4477,121.5475,121.3878,121.5276,17307.0
2025-01-15 14:30:00,121.7,121.8,121.53,121.58,41890.0,121.5276,121.6274,121.3578,121.4077,41890.0
2025-01-15 14:35:00,121.58,121.75,121.55,121.7,18736.0,121.4077,121.5775,121.3778,121.5276,18736.0
2025-01-15 14:40:00,121.72,121.82,121.67,121.73,8588.0,121.5475,121.6474,121.4976,121.5575,8588.0
2025-01-15 14:45:00,121.71,121.8,121.65,121.75,10831.0,121.5376,121.6274,121.4776,121.5775,10831.0
2025-01-15 14:50:00,121.73,121.82,121.64,121.82,11669.0,121.5575,121.6474,121.4677,121.6474,11669.0
2025-01-15 14:55:00,121.84,122.03,121.77,122.01,32463.0,121.6674,121.8571,121.5975,121.8371,32463.0
2025-01-15 15:00:00,121.98,122.22,121.96,122.22,25332.0,121.8072,122.0468,121.7872,122.0468,25332.0
2025-01-15 15:05:00,122.18,122.27,122.1,122.25,31947.0,122.0069,122.0968,121.927,122.0768,31947.0
2025-01-15 15:10:00,122.23,122.29,122.18,122.23,29158.0,122.0568,122.1167,122.0069,122.0568,29158.0
2025-01-15 15:15:00,122.23,122.25,122.11,122.19,36692.0,122.0568,122.0768,121.937,122.0169,36692.0
2025-01-15 15:20:00,122.2,122.32,122.18,122.29,54802.0,122.0269,122.1467,122.0069,122.1167,54802.0
2025-01-15 15:25:00,122.3,122.43,122.27,122.43,56260.0,122.1267,122.2565,122.0968,122.2565,56260.0
2025-01-15 15:30:00,122.42,122.42,122.25,122.32,54157.0,122.2465,122.2465,122.0768,122.1467,54157.0
2025-01-15 15:35:00,122.32,122.4,121.97,122.05,57490.0,122.1467,122.2266,121.7972,121.8771,57490.0
2025-01-15 15:40:00,122.05,122.27,121.88,122.06,66991.0,121.8771,122.0968,121.7073,121.8871,66991.0
2025-01-15 15:45:00,122.06,122.09,121.91,122.04,59985.0,121.8871,121.917,121.7373,121.8671,59985.0
2025-01-15 15:50:00,122.03,122.1,121.93,121.93,112097.0,121.8571,121.927,121.7572,121.7572,112097.0
2025-01-15 15:55:00,121.93,122.01,121.79,121.86,230797.0,121.7572,121.8371,121.6174,121.6873,230797.0
2025-01-16 09:30:00,123.0,123.33,122.28,122.97,38001.0,122.8257,123.1553,122.1067,122.7958,38001.0
2025-01-16 09:35:00,122.79,123.05,122.12,122.52,26070.0,122.616,122.8757,121.947,122.3464,26070.0
2025-01-16 09:40:00,122.53,122.54,122.02,122.15,14872.0,122.3564,122.3664,121.8471,121.9769,14872.0
2025-01-16 09:45:00,122.14,122.22,121.73,122.01,30462.0,121.9669,122.0468,121.5575,121.8371,30462.0
2025-01-16 09:50:00,122.09,122.2,121.96,121.98,23728.0,121.917,122.0269,121.7872,121.8072,23728.0
2025-01-16 09:55:00,121.97,122.15,121.55,121.61,14374.0,121.7972,121.9769,121.3778,121.4377,14374.0
2025-01-16 10:00:00,121.61,121.94,121.47,121.93,17701.0,121.4377,121.7672,121.2979,121.7572,17701.0
2025-01-16 10:05:00,121.96,122.37,121.91,122.32,29157.0,121.7872,122.1966,121.7373,122.1467,29157.0
2025-01-16 10:10:00,122.42,122.42,121.91,121.92,13780.0,122.2465,122.2465,121.7373,121.7473,13780.0
2025-01-16 10:15:00,121.96,122.39,121.9,122.39,13934.0,121.7872,122.2166,121.7273,122.2166,13934.0
2025-01-16 10:20:00,122.39,122.73,122.33,122.62,23946.0,122.2166,122.5561,122.1567,122.4463,23946.0
2025-01-16 10:25:00,122.64,122.74,122.55,122.74,8774.0,122.4662,122.5661,122.3764,122.5661,8774.0
2025-01-16 10:30:00,122.7,122.74,122.43,122.48,11549.0,122.5262,122.5661,122.2565,122.3065,11549.0
2025-01-16 10:35:00,122.58,122.71,122.45,122.68,5886.0,122.4063,122.5361,122.2765,122.5062,5886.0
2025-01-16 10:40:00,122.63,122.78,122.43,122.78,20809.0,122.4563,122.606,122.2565,122.606,20809.0
2025-01-16 10:45:00,122.8,123.15,122.77,123.0,15909.0,122.626,122.9755,122.5961,122.8257,15909.0
2025-01-16 10:50:00,123.07,123.32,123.06,123.31,11868.0,122.8956,123.1453,122.8856,123.1353,11868.0
2025-01-16 10:55:00,123.26,123.45,123.26,123.45,13164.0,123.0854,123.2751,123.0854,123.2751,13164.0
2025-01-16 11:00:00,123.47,123.55,123.35,123.45,11918.0,123.2951,123.3749,123.1752,123.2751,11918.0
2025-01-16 11:05:00,123.47,123.48,123.25,123.25,19768.0,123.2951,123.305,123.0754,123.0754,19768.0
2025-01-16 11:10:00,123.22,123.23,122.99,123.0,15156.0,123.0454,123.0554,122.8157,122.8257,15156.0
2025-01-16 11:15:00,123.0,123.06,122.69,122.87,14932.0,122.8257,122.8856,122.5162,122.6959,14932.0
2025-01-16 11:20:00,122.87,122.97,122.58,122.86,16462.0,122.6959,122.7958,122.4063,122.6859,16462.0
2025-01-16 11:25:00,122.76,122.93,122.72,122.93,26660.0,122.5861,122.7558,122.5461,122.7558,26660.0
2025-01-16 11:30:00,122.93,123.01,122.76,122.76,17247.0,122.7558,122.8357,122.5861,122.5861,17247.0
2025-01-16 11:35:00,122.72,122.77,122.5,122.71,9664.0,122.5461,122.5961,122.3264,122.5361,9664.0
2025-01-16 11:40:00,122.72,122.72,122.45,122.66,11654.0,122.5461,122.5461,122.2765,122.4862,11654.0
2025-01-16 11:45:00,122.66,122.69,122.54,122.69,4577.0,122.4862,122.5162,122.3664,122.5162,4577.0
2025-01-16 11:50:00,122.7,122.7,122.53,122.62,5551.0,122.5262,122.5262,122.3564,122.4463,5551.0
2025-01-16 11:55:00,122.65,122.76,122.6,122.76,10708.0,122.4762,122.5861,122.4263,122.5861,10708.0
2025-01-16 12:00:00,122.74,123.05,122.73,123.04,20522.0,122.5661,122.8757,122.5561,122.8657,20522.0
2025-01-16 12:05:00,123.03,123.04,122.9,122.94,6312.0,122.8557,122.8657,122.7259,122.7658,6312.0
2025-01-16 12:10:00,122.96,123.07,122.92,122.98,10766.0,122.7858,122.8956,122.7458,122.8058,10766.0
2025-01-16 12:15:00,122.92,122.92,122.58,122.59,36597.0,122.7458,122.7458,122.4063,122.4163,36597.0
2025-01-16 12:20:00,122.63,122.84,122.58,122.84,6348.0,122.4563,122.666,122.4063,122.666,6348.0
2025-01-16 12:25:00,122.88,122.93,122.78,122.79,15719.0,122.7059,122.7558,122.606,122.616,15719.0
2025-01-16 12:30:00,122.74,122.79,122.66,122.69,5153.0,122.5661,122.616,122.4862,122.5162,5153.0
2025-01-16 12:35:00,122.69,122.7,122.6,122.62,6670.0,122.5162,122.5262,122.4263,122.4463,6670.0
2025-01-16 12:40:00,122.66,122.66,122.51,122.6,7481.0,122.4862,122.4862,122.3364,122.4263,7481.0
2025-01-16 12:45:00,122.6,122.65,122.5,122.59,8934.0,122.4263,122.4762,122.3264,122.4163,8934.0
2025-01-16 12:50:00,122.62,122.65,122.57,122.6,5267.0,122.4463,122.4762,122.3963,122.4263,5267.0
2025-01-16 12:55:00,122.63,122.74,122.62,122.71,15373.0,122.4563,122.5661,122.4463,122.5361,15373.0
2025-01-16 13:00:00,122.67,122.75,122.65,122.69,9411.0,122.4962,122.5761,122.4762,122.5162,9411.0
2025-01-16 13:05:00,122.68,123.32,122.5,123.11,215365.0,122.5062,123.1453,122.3264,122.9356,215365.0
2025-01-16 13:10:00,123.05,123.15,122.76,122.88,54648.0,122.8757,122.9755,122.5861,122.7059,54648.0
2025-01-16 13:15:00,122.94,123.14,122.85,123.06,39058.0,122.7658,122.9655,122.6759,122.8856,39058.0
2025-01-16 13:20:00,123.02,123.26,122.95,123.18,45106.0,122.8457,123.0854,122.7758,123.0055,45106.0
2025-01-16 13:25:00,123.2,123.28,123.11,123.16,32128.0,123.0254,123.1053,122.9356,122.9855,32128.0
2025-01-16 13:30:00,123.14,123.22,123.04,123.08,23071.0,122.9655,123.0454,122.8657,122.9056,23071.0
2025-01-16 13:35:00,123.11,123.27,123.06,123.18,19974.0,122.9356,123.0953,122.8856,123.0055,19974.0
2025-01-16 13:40:00,123.23,123.38,123.2,123.28,21119.0,123.0554,123.2052,123.0254,123.1053,21119.0
2025-01-16 13:45:00,123.27,123.34,123.0,123.15,37368.0,123.0953,123.1652,122.8257,122.9755,37368.0
2025-01-16 13:50:00,123.15,123.42,123.13,123.36,13035.0,122.9755,123.2451,122.9555,123.1852,13035.0
2025-01-16 13:55:00,123.36,123.39,123.17,123.24,13484.0,123.1852,123.2152,122.9955,123.0654,13484.0
2025-01-16 14:00:00,123.25,123.35,123.17,123.34,10147.0,123.0754,123.1752,122.9955,123.1652,10147.0
2025-01-16 14:05:00,123.3,123.37,123.25,123.3,16480.0,123.1253,123.1952,123.0754,123.1253,16480.0
2025-01-16 14:10:00,123.27,123.31,123.12,123.23,13731.0,123.0953,123.1353,122.9456,123.0554,13731.0
2025-01-16 14:15:00,123.25,123.3,123.22,123.23,9656.0,123.0754,123.1253,123.0454,123.0554,9656.0
2025-01-16 14:20:00,123.23,123.27,123.05,123.16,25970.0,123.0554,123.0953,122.8757,122.9855,25970.0
2025-01-16 14:25:00,123.16,123.38,123.13,123.3,23988.0,122.9855,123.2052,122.9555,123.1253,23988.0
2025-01-16 14:30:00,123.26,123.43,123.18,123.37,34430.0,123.0854,123.2551,123.0055,123.1952,34430.0
2025-01-16 14:35:00,123.37,123.43,123.24,123.33,25836.0,123.1952,123.2551,123.0654,123.1553,25836.0
2025-01-16 14:40:00,123.35,123.36,123.26,123.35,15414.0,123.1752,123.1852,123.0854,123.1752,15414.0
2025-01-16 14:45:00,123.32,123.47,123.31,123.37,15098.0,123.1453,123.2951,123.1353,123.1952,15098.0
2025-01-16 14:50:00,123.37,123.4,123.26,123.33,22201.0,123.1952,123.2252,123.0854,123.1553,22201.0
2025-01-16 14:55:00,123.34,123.44,123.27,123.28,22258.0,123.1652,123.2651,123.0953,123.1053,22258.0
2025-01-16 15:00:00,123.24,123.43,123.23,123.4,24004.0,123.0654,123.2551,123.0554,123.2252,24004.0
2025-01-16 15:05:00,123.4,123.46,123.38,123.42,17299.0,123.2252,123.2851,123.2052,123.2451,17299.0
2025-01-16 15:10:00,123.4,123.46,123.25,123.25,8302.0,123.2252,123.2851,123.0754,123.0754,8302.0
2025-01-16 15:15:00,123.31,123.37,123.01,123.08,28794.0,123.1353,123.1952,122.8357,122.9056,28794.0
2025-01-16 15:20:00,123.05,123.15,122.96,123.13,33031.0,122.8757,122.9755,122.7858,122.9555,33031.0
2025-01-16 15:25:00,123.13,123.24,123.11,123.18,25439.0,122.9555,123.0654,122.9356,123.0055,25439.0
2025-01-16 15:30:00,123.19,123.33,123.18,123.27,26779.0,123.0155,123.1553,123.0055,123.0953,26779.0
2025-01-16 15:35:00,123.28,123.43,123.22,123.32,22093.0,123.1053,123.2551,123.0454,123.1453,22093.0
2025-01-16 15:40:00,123.3,123.31,123.15,123.18,27618.0,123.1253,123.1353,122.9755,123.0055,27618.0
2025-01-16 15:45:00,123.17,123.21,123.04,123.13,32380.0,122.9955,123.0354,122.8657,122.9555,32380.0
2025-01-16 15:50:00,123.11,123.33,123.04,123.33,68954.0,122.9356,123.1553,122.8657,123.1553,68954.0
2025-01-16 15:55:00,123.31,123.31,122.96,123.0,140477.0,123.1353,123.1353,122.7858,122.8257,140477.0
2025-01-17 09:30:00,124.03,124.13,122.7,122.7,392297.0,123.8543,123.9541,122.5262,122.5262,392297.0
2025-01-17 09:35:00,122.78,123.15,122.75,122.81,23007.0,122.606,122.9755,122.5761,122.636,23007.0
2025-01-17 09:40:00,122.87,123.35,122.86,123.34,20090.0,122.6959,123.1752,122.6859,123.1652,20090.0
2025-01-17 09:45:00,123.27,123.92,123.27,123.87,27583.0,123.0953,123.7444,123.0953,123.6945,27583.0
2025-01-17 09:50:00,123.87,124.02,123.74,123.88,46618.0,123.6945,123.8443,123.5647,123.7045,46618.0
2025-01-17 09:55:00,123.9,123.9,123.45,123.59,28248.0,123.7245,123.7245,123.2751,123.4149,28248.0
2025-01-17 10:00:00,123.52,123.83,123.41,123.69,24526.0,123.345,123.6546,123.2351,123.5147,24526.0
2025-01-17 10:05:00,123.77,123.8,123.03,123.25,52318.0,123.5946,123.6246,122.8557,123.0754,52318.0
2025-01-17 10:10:00,123.25,123.68,123.25,123.45,19482.0,123.0754,123.5048,123.0754,123.2751,19482.0
2025-01-17 10:15:00,123.48,123.72,123.43,123.66,9234.0,123.305,123.5447,123.2551,123.4848,9234.0
2025-01-17 10:20:00,123.72,123.72,123.48,123.54,9033.0,123.5447,123.5447,123.305,123.365,9033.0
2025-01-17 10:25:00,123.57,123.92,123.54,123.9,15017.0,123.3949,123.7444,123.365,123.7245,15017.0
2025-01-17 10:30:00,123.9,124.12,123.77,124.12,20442.0,123.7245,123.9441,123.5946,123.9441,20442.0
2025-01-17 10:35:00,124.14,124.36,124.01,124.34,19671.0,123.9641,124.1838,123.8343,124.1638,19671.0
2025-01-17 10:40:00,124.32,124.4,124.23,124.23,10915.0,124.1439,124.2237,124.054,124.054,10915.0
2025-01-17 10:45:00,124.34,124.52,124.18,124.5,29244.0,124.1638,124.3436,124.0041,124.3236,29244.0
2025-01-17 10:50:00,124.45,124.75,124.42,124.71,13467.0,124.2737,124.5732,124.2437,124.5333,13467.0
2025-01-17 10:55:00,124.77,124.77,124.41,124.41,18882.0,124.5932,124.5932,124.2337,124.2337,18882.0
2025-01-17 11:00:00,124.49,124.6,124.39,124.6,7184.0,124.3136,124.4235,124.2138,124.4235,7184.0
2025-01-17 11:05:00,124.61,124.9,124.61,124.69,20826.0,124.4334,124.723,124.4334,124.5133,20826.0
2025-01-17 11:10:00,124.75,124.83,124.57,124.83,11022.0,124.5732,124.6531,124.3935,124.6531,11022.0
2025-01-17 11:15:00,124.84,124.97,124.75,124.75,25635.0,124.6631,124.7929,124.5732,124.5732,25635.0
2025-01-17 11:20:00,124.79,125.01,124.68,124.97,28615.0,124.6132,124.8329,124.5033,124.7929,28615.0
2025-01-17 11:25:00,125.01,125.14,124.97,125.06,32838.0,124.8329,124.9627,124.7929,124.8828,32838.0
2025-01-17 11:30:00,125.08,125.27,125.03,125.08,20986.0,124.9028,125.0925,124.8529,124.9028,20986.0
2025-01-17 11:35:00,125.1,125.37,125.06,125.37,23963.0,124.9228,125.1924,124.8828,125.1924,23963.0
2025-01-17 11:40:00,125.36,125.5,125.3,125.5,16162.0,125.1824,125.3222,125.1225,125.3222,16162.0
2025-01-17 11:45:00,125.48,125.58,125.35,125.42,24737.0,125.3022,125.4021,125.1724,125.2423,24737.0
2025-01-17 11:50:00,125.36,125.52,125.34,125.5,23032.0,125.1824,125.3422,125.1624,125.3222,23032.0
2025-01-17 11:55:00,125.5,125.56,125.41,125.44,23935.0,125.3222,125.3821,125.2323,125.2623,23935.0
2025-01-17 12:00:00,125.47,125.63,125.37,125.42,31375.0,125.2922,125.452,125.1924,125.2423,31375.0
2025-01-17 12:05:00,125.41,125.41,124.87,125.03,62885.0,125.2323,125.2323,124.6931,124.8529,62885.0
2025-01-17 12:10:00,125.03,125.4,125.01,125.4,19842.0,124.8529,125.2223,124.8329,125.2223,19842.0
2025-01-17 12:15:00,125.48,126.26,125.47,126.07,130647.0,125.3022,126.0811,125.2922,125.8914,130647.0
2025-01-17 12:20:00,126.16,126.22,125.72,125.79,59810.0,125.9812,126.0412,125.5419,125.6118,59810.0
2025-01-17 12:25:00,125.7,125.92,125.7,125.82,26589.0,125.5219,125.7416,125.5219,125.6417,26589.0
2025-01-17 12:30:00,125.78,125.82,125.52,125.69,20566.0,125.6018,125.6417,125.3422,125.5119,20566.0
2025-01-17 12:35:00,125.67,125.87,125.55,125.68,19766.0,125.4919,125.6917,125.3721,125.5019,19766.0
2025-01-17 12:40:00,125.66,125.82,125.58,125.7,15254.0,125.482,125.6417,125.4021,125.5219,15254.0
2025-01-17 12:45:00,125.73,125.89,125.66,125.84,12682.0,125.5519,125.7116,125.482,125.6617,12682.0
2025-01-17 12:50:00,125.86,125.9,125.59,125.7,23009.0,125.6817,125.7216,125.4121,125.5219,23009.0
2025-01-17 12:55:00,125.64,125.89,125.64,125.83,8528.0,125.462,125.7116,125.462,125.6517,8528.0
2025-01-17 13:00:00,125.87,125.92,125.77,125.83,14746.0,125.6917,125.7416,125.5918,125.6517,14746.0
2025-01-17 13:05:00,125.86,125.94,125.77,125.94,15332.0,125.6817,125.7616,125.5918,125.7616,15332.0
2025-01-17 13:10:00,125.93,126.04,125.9,125.96,13734.0,125.7516,125.8614,125.7216,125.7815,13734.0
2025-01-17 13:15:00,125.96,125.97,125.71,125.71,20080.0,125.7815,125.7915,125.5319,125.5319,20080.0
2025-01-17 13:20:00,125.71,125.85,125.71,125.78,24276.0,125.5319,125.6717,125.5319,125.6018,24276.0
2025-01-17 13:25:00,125.81,125.93,125.78,125.84,9924.0,125.6317,125.7516,125.6018,125.6617,9924.0
2025-01-17 13:30:00,125.79,125.81,125.66,125.7,14297.0,125.6118,125.6317,125.482,125.5219,14297.0
2025-01-17 13:35:00,125.73,125.91,125.67,125.88,10732.0,125.5519,125.7316,125.4919,125.7016,10732.0
2025-01-17 13:40:00,125.88,125.92,125.68,125.76,13340.0,125.7016,125.7416,125.5019,125.5818,13340.0
2025-01-17 13:45:00,125.76,125.79,125.69,125.74,17161.0,125.5818,125.6118,125.5119,125.5618,17161.0
2025-01-17 13:50:00,125.74,125.75,125.63,125.74,8891.0,125.5618,125.5718,125.452,125.5618,8891.0
2025-01-17 13:55:00,125.73,125.73,125.59,125.7,13113.0,125.5519,125.5519,125.4121,125.5219,13113.0
2025-01-17 14:00:00,125.69,125.77,125.62,125.68,14519.0,125.5119,125.5918,125.442,125.5019,14519.0
2025-01-17 14:05:00,125.64,125.69,125.5,125.66,22230.0,125.462,125.5119,125.3222,125.482,22230.0
2025-01-17 14:10:00,125.63,125.82,125.61,125.77,16854.0,125.452,125.6417,125.432,125.5918,16854.0
2025-01-17 14:15:00,125.76,125.76,125.57,125.59,12327.0,125.5818,125.5818,125.3921,125.4121,12327.0
2025-01-17 14:20:00,125.58,125.87,125.58,125.8,14897.0,125.4021,125.6917,125.4021,125.6218,14897.0
2025-01-17 14:25:00,125.79,125.81,125.7,125.71,8670.0,125.6118,125.6317,125.5219,125.5319,8670.0
2025-01-17 14:30:00,125.7,125.75,125.6,125.69,8468.0,125.5219,125.5718,125.422,125.5119,8468.0
2025-01-17 14:35:00,125.8,125.82,125.65,125.65,14379.0,125.6218,125.6417,125.472,125.472,14379.0
2025-01-17 14:40:00,125.6,125.67,125.4,125.47,23132.0,125.422,125.4919,125.2223,125.2922,23132.0
2025-01-17 14:45:00,125.51,125.58,125.39,125.52,17087.0,125.3322,125.4021,125.2123,125.3422,17087.0
2025-01-17 14:50:00,125.57,125.57,125.35,125.43,12603.0,125.3921,125.3921,125.1724,125.2523,12603.0
2025-01-17 14:55:00,125.43,125.49,125.29,125.47,22863.0,125.2523,125.3122,125.1125,125.2922,22863.0
2025-01-17 15:00:00,125.44,125.5,125.29,125.3,34981.0,125.2623,125.3222,125.1125,125.1225,34981.0
2025-01-17 15:05:00,125.29,125.36,125.18,125.33,13339.0,125.1125,125.1824,125.0026,125.1524,13339.0
2025-01-17 15:10:00,125.36,125.47,125.25,125.25,20224.0,125.1824,125.2922,125.0725,125.0725,20224.0
2025-01-17 15:15:00,125.21,125.28,124.96,125.0,78098.0,125.0326,125.1025,124.7829,124.8229,78098.0
2025-01-17 15:20:00,125.06,125.19,125.05,125.12,34928.0,124.8828,125.0126,124.8728,124.9427,34928.0
2025-01-17 15:25:00,125.12,125.26,125.0,125.22,41736.0,124.9427,125.0825,124.8229,125.0426,41736.0
2025-01-17 15:30:00,125.22,125.53,125.13,125.53,21408.0,125.0426,125.3521,124.9527,125.3521,21408.0
2025-01-17 15:35:00,125.49,125.55,125.36,125.51,22031.0,125.3122,125.3721,125.1824,125.3322,22031.0
2025-01-17 15:40:00,125.47,125.5,125.28,125.5,25568.0,125.2922,125.3222,125.1025,125.3222,25568.0
2025-01-17 15:45:00,125.48,125.49,125.27,125.35,34102.0,125.3022,125.3122,125.0925,125.1724,34102.0
2025-01-17 15:50:00,125.33,125.44,125.18,125.29,55427.0,125.1524,125.2623,125.0026,125.1125,55427.0
2025-01-17 15:55:00,125.29,125.45,125.17,125.3,197624.0,125.1125,125.2723,124.9927,125.1225,197624.0
2025-01-21 09:30:00,128.02,129.1,127.16,127.17,126613.0,127.8386,128.9171,126.9798,126.9898,126613.0
2025-01-21 09:35:00,127.15,127.27,126.8,127.03,19087.0,126.9698,127.0897,126.6203,126.85,19087.0
2025-01-21 09:40:00,127.09,127.48,127.07,127.29,27122.0,126.9099,127.2994,126.89,127.1096,27122.0
2025-01-21 09:45:00,127.19,127.71,127.19,127.59,21648.0,127.0098,127.5291,127.0098,127.4092,21648.0
2025-01-21 09:50:00,127.59,127.94,127.0,127.07,26112.0,127.4092,127.7587,126.8201,126.89,26112.0
2025-01-21 09:55:00,127.1,127.32,126.82,127.04,20840.0,126.9199,127.1396,126.6403,126.86,20840.0
2025-01-21 10:00:00,127.07,127.08,126.45,126.6,27758.0,126.89,126.8999,126.2708,126.4206,27758.0
2025-01-21 10:05:00,126.52,126.91,126.44,126.77,14178.0,126.3407,126.7302,126.2609,126.5904,14178.0
2025-01-21 10:10:00,126.81,126.81,126.13,126.38,19848.0,126.6303,126.6303,125.9513,126.2009,19848.0
2025-01-21 10:15:00,126.39,127.09,126.39,127.04,15848.0,126.2109,126.9099,126.2109,126.86,15848.0
2025-01-21 10:20:00,127.01,127.06,126.68,126.69,23244.0,126.83,126.88,126.5005,126.5105,23244.0
2025-01-21 10:25:00,126.67,127.29,126.66,127.19,36738.0,126.4905,127.1096,126.4805,127.0098,36738.0
2025-01-21 10:30:00,127.14,127.24,126.81,126.83,21010.0,126.9599,127.0597,126.6303,126.6503,21010.0
2025-01-21 10:35:00,126.89,127.11,126.81,126.91,10679.0,126.7102,126.9299,126.6303,126.7302,10679.0
2025-01-21 10:40:00,126.95,127.15,126.84,127.11,26730.0,126.7701,126.9698,126.6603,126.9299,26730.0
2025-01-21 10:45:00,127.05,127.15,126.87,126.92,11390.0,126.87,126.9698,126.6902,126.7402,11390.0
2025-01-21 10:50:00,126.94,127.26,126.91,127.26,14820.0,126.7601,127.0797,126.7302,127.0797,14820.0
2025-01-21 10:55:00,127.35,127.53,127.16,127.5,13791.0,127.1696,127.3493,126.9798,127.3194,13791.0
2025-01-21 11:00:00,127.42,127.45,127.28,127.32,15061.0,127.2395,127.2694,127.0997,127.1396,15061.0
2025-01-21 11:05:00,127.37,127.52,127.27,127.4,8415.0,127.1895,127.3393,127.0897,127.2195,8415.0
2025-01-21 11:10:00,127.46,127.46,126.88,127.05,48931.0,127.2794,127.2794,126.7002,126.87,48931.0
2025-01-21 11:15:00,126.89,126.99,126.5,126.64,26156.0,126.7102,126.8101,126.3208,126.4606,26156.0
2025-01-21 11:20:00,126.64,126.73,126.14,126.26,32497.0,126.4606,126.5504,125.9613,126.0811,32497.0
2025-01-21 11:25:00,126.19,126.51,126.18,126.51,28475.0,126.0112,126.3308,126.0012,126.3308,28475.0
2025-01-21 11:30:00,126.45,126.55,126.33,126.49,11151.0,126.2708,126.3707,126.151,126.3108,11151.0
2025-01-21 11:35:00,126.53,126.71,126.31,126.55,20904.0,126.3507,126.5305,126.131,126.3707,20904.0
2025-01-21 11:40:00,126.5,126.68,126.44,126.53,12899.0,126.3208,126.5005,126.2609,126.3507,12899.0
2025-01-21 11:45:00,126.44,126.66,126.44,126.63,6919.0,126.2609,126.4805,126.2609,126.4506,6919.0
2025-01-21 11:50:00,126.65,126.71,126.57,126.67,9044.0,126.4706,126.5305,126.3907,126.4905,9044.0
2025-01-21 11:55:00,126.7,126.73,126.47,126.66,10472.0,126.5205,126.5504,126.2908,126.4805,10472.0
2025-01-21 12:00:00,126.66,126.68,126.56,126.59,7348.0,126.4805,126.5005,126.3807,126.4106,7348.0
2025-01-21 12:05:00,126.57,126.58,126.34,126.45,6093.0,126.3907,126.4007,126.161,126.2708,6093.0
2025-01-21 12:10:00,126.49,126.64,126.36,126.55,9757.0,126.3108,126.4606,126.181,126.3707,9757.0
2025-01-21 12:15:00,126.53,126.55,126.31,126.33,6670.0,126.3507,126.3707,126.131,126.151,6670.0
2025-01-21 12:20:00,126.36,126.62,126.35,126.62,16935.0,126.181,126.4406,126.171,126.4406,16935.0
2025-01-21 12:25:00,126.56,126.89,126.55,126.7,19746.0,126.3807,126.7102,126.3707,126.5205,19746.0
2025-01-21 12:30:00,126.7,127.05,126.69,126.91,43069.0,126.5205,126.87,126.5105,126.7302,43069.0
2025-01-21 12:35:00,126.91,127.08,126.8,126.88,14315.0,126.7302,126.8999,126.6203,126.7002,14315.0
2025-01-21 12:40:00,126.82,126.94,126.71,126.75,15277.0,126.6403,126.7601,126.5305,126.5704,15277.0
2025-01-21 12:45:00,126.73,126.81,126.6,126.7,11361.0,126.5504,126.6303,126.4206,126.5205,11361.0
2025-01-21 12:50:00,126.72,126.86,126.68,126.82,14198.0,126.5405,126.6803,126.5005,126.6403,14198.0
2025-01-21 12:55:00,126.86,126.97,126.79,126.96,10709.0,126.6803,126.7901,126.6104,126.7801,10709.0
2025-01-21 13:00:00,126.93,126.94,126.61,126.88,21089.0,126.7502,126.7601,126.4306,126.7002,21089.0
2025-01-21 13:05:00,126.84,127.11,126.83,127.08,15280.0,126.6603,126.9299,126.6503,126.8999,15280.0
2025-01-21 13:10:00,127.08,127.39,126.98,127.39,8127.0,126.8999,127.2095,126.8001,127.2095,8127.0
2025-01-21 13:15:00,127.4,127.57,127.38,127.43,16626.0,127.2195,127.3893,127.1995,127.2495,16626.0
2025-01-21 13:20:00,127.36,127.51,127.25,127.51,20662.0,127.1795,127.3293,127.0697,127.3293,20662.0
2025-01-21 13:25:00,127.53,127.54,127.34,127.45,9166.0,127.3493,127.3593,127.1596,127.2694,9166.0
2025-01-21 13:30:00,127.53,127.57,127.36,127.57,7750.0,127.3493,127.3893,127.1795,127.3893,7750.0
2025-01-21 13:35:00,127.5,127.54,127.38,127.5,10957.0,127.3194,127.3593,127.1995,127.3194,10957.0
2025-01-21 13:40:00,127.45,127.48,127.25,127.29,6990.0,127.2694,127.2994,127.0697,127.1096,6990.0
2025-01-21 13:45:00,127.29,127.37,127.13,127.23,10969.0,127.1096,127.1895,126.9499,127.0497,10969.0
2025-01-21 13:50:00,127.26,127.44,127.21,127.41,6375.0,127.0797,127.2594,127.0298,127.2295,6375.0
2025-01-21 13:55:00,127.4,127.44,127.33,127.33,5304.0,127.2195,127.2594,127.1496,127.1496,5304.0
2025-01-21 14:00:00,127.33,127.38,127.2,127.26,10196.0,127.1496,127.1995,127.0198,127.0797,10196.0
2025-01-21 14:05:00,127.31,127.39,127.14,127.14,8203.0,127.1296,127.2095,126.9599,126.9599,8203.0
2025-01-21 14:10:00,127.15,127.35,127.15,127.31,8534.0,126.9698,127.1696,126.9698,127.1296,8534.0
2025-01-21 14:15:00,127.32,127.34,126.99,126.99,11368.0,127.1396,127.1596,126.8101,126.8101,11368.0
2025-01-21 14:20:00,126.98,127.04,126.9,127.04,9259.0,126.8001,126.86,126.7202,126.86,9259.0
2025-01-21 14:25:00,127.06,127.32,127.06,127.21,20700.0,126.88,127.1396,126.88,127.0298,20700.0
2025-01-21 14:30:00,127.16,127.24,127.1,127.16,10191.0,126.9798,127.0597,126.9199,126.9798,10191.0
2025-01-21 14:35:00,127.16,127.22,127.07,127.08,11437.0,126.9798,127.0397,126.89,126.8999,11437.0
2025-01-21 14:40:00,127.11,127.18,127.09,127.18,7007.0,126.9299,126.9998,126.9099,126.9998,7007.0
2025-01-21 14:45:00,127.18,127.19,126.98,127.0,7649.0,126.9998,127.0098,126.8001,126.8201,7649.0
2025-01-21 14:50:00,127.01,127.07,126.96,127.02,8024.0,126.83,126.89,126.7801,126.84,8024.0
2025-01-21 14:55:00,127.03,127.16,127.01,127.07,10762.0,126.85,126.9798,126.83,126.89,10762.0
2025-01-21 15:00:00,127.03,127.07,126.94,126.97,7954.0,126.85,126.89,126.7601,126.7901,7954.0
2025-01-21 15:05:00,127.01,127.05,126.95,126.96,10437.0,126.83,126.87,126.7701,126.7801,10437.0
2025-01-21 15:10:00,126.94,127.15,126.92,127.08,15153.0,126.7601,126.9698,126.7402,126.8999,15153.0
2025-01-21 15:15:00,127.1,127.14,127.05,127.06,11516.0,126.9199,126.9599,126.87,126.88,11516.0
2025-01-21 15:20:00,127.07,127.18,127.05,127.18,17876.0,126.89,126.9998,126.87,126.9998,17876.0
2025-01-21 15:25:00,127.15,127.22,127.01,127.12,19470.0,126.9698,127.0397,126.83,126.9399,19470.0
2025-01-21 15:30:00,127.1,127.12,126.96,126.98,22397.0,126.9199,126.9399,126.7801,126.8001,22397.0
2025-01-21 15:35:00,126.98,127.14,126.94,127.11,18448.0,126.8001,126.9599,126.7601,126.9299,18448.0
2025-01-21 15:40:00,127.11,127.2,126.98,127.02,32127.0,126.9299,127.0198,126.8001,126.84,32127.0
2025-01-21 15:45:00,127.02,127.16,126.99,127.15,30596.0,126.84,126.9798,126.8101,126.9698,30596.0
2025-01-21 15:50:00,127.24,127.29,127.09,127.23,44241.0,127.0597,127.1096,126.9099,127.0497,44241.0
2025-01-21 15:55:00,127.25,127.43,127.07,127.16,154300.0,127.0697,127.2495,126.89,126.9798,154300.0
2025-01-22 09:30:00,128.03,128.33,127.24,127.62,56400.0,127.8486,128.1482,127.0597,127.4392,56400.0
2025-01-22 09:35:00,127.62,127.79,126.86,127.01,32876.0,127.4392,127.6089,126.6803,126.83,32876.0
2025-01-22 09:40:00,126.89,127.0,126.7,126.97,16558.0,126.7102,126.8201,126.5205,126.7901,16558.0
2025-01-22 09:45:00,127.12,127.2,126.73,126.91,18007.0,126.9399,127.0198,126.5504,126.7302,18007.0
2025-01-22 09:50:00,126.94,127.04,126.59,126.98,15939.0,126.7601,126.86,126.4106,126.8001,15939.0
2025-01-22 09:55:00,126.93,127.0,126.47,126.64,10070.0,126.7502,126.8201,126.2908,126.4606,10070.0
2025-01-22 10:00:00,126.64,126.64,125.98,126.12,66919.0,126.4606,126.4606,125.8015,125.9413,66919.0
2025-01-22 10:05:00,126.16,126.51,126.15,126.19,12438.0,125.9812,126.3308,125.9713,126.0112,12438.0
2025-01-22 10:10:00,126.18,126.39,126.02,126.29,8323.0,126.0012,126.2109,125.8414,126.1111,8323.0
2025-01-22 10:15:00,126.39,126.53,126.29,126.34,11663.0,126.2109,126.3507,126.1111,126.161,11663.0
2025-01-22 10:20:00,126.33,126.52,126.28,126.4,12297.0,126.151,126.3407,126.1011,126.2209,12297.0
2025-01-22 10:25:00,126.33,126.46,126.25,126.46,9573.0,126.151,126.2808,126.0711,126.2808,9573.0
2025-01-22 10:30:00,126.41,126.46,126.26,126.31,5450.0,126.2309,126.2808,126.0811,126.131,5450.0
2025-01-22 10:35:00,126.27,126.34,126.0,126.0,9554.0,126.0911,126.161,125.8215,125.8215,9554.0
2025-01-22 10:40:00,126.01,126.31,125.84,126.31,15105.0,125.8315,126.131,125.6617,126.131,15105.0
2025-01-22 10:45:00,126.31,126.77,126.3,126.75,11325.0,126.131,126.5904,126.1211,126.5704,11325.0
2025-01-22 10:50:00,126.7,126.86,126.51,126.84,10494.0,126.5205,126.6803,126.3308,126.6603,10494.0
2025-01-22 10:55:00,126.81,126.81,126.55,126.57,10797.0,126.6303,126.6303,126.3707,126.3907,10797.0
2025-01-22 11:00:00,126.6,126.62,126.36,126.57,9568.0,126.4206,126.4406,126.181,126.3907,9568.0
2025-01-22 11:05:00,126.47,126.5,126.25,126.36,83494.0,126.2908,126.3208,126.0711,126.181,83494.0
2025-01-22 11:10:00,126.31,126.4,126.17,126.23,20814.0,126.131,126.2209,125.9912,126.0512,20814.0
2025-01-22 11:15:00,126.26,126.35,126.15,126.24,7912.0,126.0811,126.171,125.9713,126.0611,7912.0
2025-01-22 11:20:00,126.19,126.29,126.14,126.2,13668.0,126.0112,126.1111,125.9613,126.0212,13668.0
2025-01-22 11:25:00,126.23,126.59,126.22,126.51,12574.0,126.0512,126.4106,126.0412,126.3308,12574.0
2025-01-22 11:30:00,126.57,126.69,126.48,126.52,9200.0,126.3907,126.5105,126.3008,126.3407,9200.0
2025-01-22 11:35:00,126.57,126.71,126.5,126.6,9681.0,126.3907,126.5305,126.3208,126.4206,9681.0
2025-01-22 11:40:00,126.56,126.61,126.32,126.48,7122.0,126.3807,126.4306,126.141,126.3008,7122.0
2025-01-22 11:45:00,126.45,126.6,126.32,126.6,17541.0,126.2708,126.4206,126.141,126.4206,17541.0
2025-01-22 11:50:00,126.6,126.72,126.56,126.61,5537.0,126.4206,126.5405,126.3807,126.4306,5537.0
2025-01-22 11:55:00,126.58,126.69,126.42,126.44,8658.0,126.4007,126.5105,126.2409,126.2609,8658.0
2025-01-22 12:00:00,126.42,126.52,126.31,126.42,7095.0,126.2409,126.3407,126.131,126.2409,7095.0
2025-01-22 12:05:00,126.42,126.53,126.31,126.43,4458.0,126.2409,126.3507,126.131,126.2509,4458.0
2025-01-22 12:10:00,126.48,126.48,126.17,126.25,3984.0,126.3008,126.3008,125.9912,126.0711,3984.0
2025-01-22 12:15:00,126.18,126.48,126.11,126.43,50228.0,126.0012,126.3008,125.9313,126.2509,50228.0
2025-01-22 12:20:00,126.43,126.44,126.23,126.25,5738.0,126.2509,126.2609,126.0512,126.0711,5738.0
2025-01-22 12:25:00,126.27,126.3,126.21,126.27,6457.0,126.0911,126.1211,126.0312,126.0911,6457.0
2025-01-22 12:30:00,126.27,126.48,126.26,126.34,9855.0,126.0911,126.3008,126.0811,126.161,9855.0
2025-01-22 12:35:00,126.39,126.5,126.36,126.45,4440.0,126.2109,126.3208,126.181,126.2708,4440.0
2025-01-22 12:40:00,126.5,126.56,126.46,126.5,3431.0,126.3208,126.3807,126.2808,126.3208,3431.0
2025-01-22 12:45:00,126.56,126.62,126.4,126.4,3184.0,126.3807,126.4406,126.2209,126.2209,3184.0
2025-01-22 12:50:00,126.41,126.48,126.24,126.39,8947.0,126.2309,126.3008,126.0611,126.2109,8947.0
2025-01-22 12:55:00,126.42,126.46,126.35,126.42,8952.0,126.2409,126.2808,126.171,126.2409,8952.0
2025-01-22 13:00:00,126.44,126.44,126.27,126.31,7944.0,126.2609,126.2609,126.0911,126.131,7944.0
2025-01-22 13:05:00,126.31,126.62,126.27,126.61,14902.0,126.131,126.4406,126.0911,126.4306,14902.0
2025-01-22 13:10:00,126.58,126.69,126.52,126.69,7687.0,126.4007,126.5105,126.3407,126.5105,7687.0
2025-01-22 13:15:00,126.69,126.88,126.65,126.88,159112.0,126.5105,126.7002,126.4706,126.7002,159112.0
2025-01-22 13:20:00,126.88,126.89,126.7,126.73,3946.0,126.7002,126.7102,126.5205,126.5504,3946.0
2025-01-22 13:25:00,126.7,126.8,126.69,126.72,9574.0,126.5205,126.6203,126.5105,126.5405,9574.0
2025-01-22 13:30:00,126.77,126.85,126.77,126.83,5794.0,126.5904,126.6703,126.5904,126.6503,5794.0
2025-01-22 13:35:00,126.85,127.11,126.85,127.1,7621.0,126.6703,126.9299,126.6703,126.9199,7621.0
2025-01-22 13:40:00,127.1,127.13,126.98,127.04,7169.0,126.9199,126.9499,126.8001,126.86,7169.0
2025-01-22 13:45:00,127.12,127.26,127.11,127.16,6111.0,126.9399,127.0797,126.9299,126.9798,6111.0
2025-01-22 13:50:00,127.16,127.3,127.03,127.27,8692.0,126.9798,127.1196,126.85,127.0897,8692.0
2025-01-22 13:55:00,127.27,127.3,127.08,127.19,10826.0,127.0897,127.1196,126.8999,127.0098,10826.0
2025-01-22 14:00:00,127.16,127.23,126.96,127.23,11939.0,126.9798,127.0497,126.7801,127.0497,11939.0
2025-01-22 14:05:00,127.29,127.31,127.19,127.19,9530.0,127.1096,127.1296,127.0098,127.0098,9530.0
2025-01-22 14:10:00,127.19,127.26,127.15,127.16,8741.0,127.0098,127.0797,126.9698,126.9798,8741.0
2025-01-22 14:15:00,127.21,127.28,127.02,127.13,7085.0,127.0298,127.0997,126.84,126.9499,7085.0
2025-01-22 14:20:00,127.13,127.31,127.08,127.23,15655.0,126.9499,127.1296,126.8999,127.0497,15655.0
2025-01-22 14:25:00,127.2,127.24,127.03,127.1,4488.0,127.0198,127.0597,126.85,126.9199,4488.0
2025-01-22 14:30:00,127.05,127.31,127.05,127.31,3571.0,126.87,127.1296,126.87,127.1296,3571.0
2025-01-22 14:35:00,127.32,127.39,127.26,127.28,9458.0,127.1396,127.2095,127.0797,127.0997,9458.0
2025-01-22 14:40:00,127.32,127.32,127.2,127.31,3884.0,127.1396,127.1396,127.0198,127.1296,3884.0
2025-01-22 14:45:00,127.31,127.34,127.24,127.25,8963.0,127.1296,127.1596,127.0597,127.0697,8963.0
2025-01-22 14:50:00,127.28,127.39,127.24,127.31,7040.0,127.0997,127.2095,127.0597,127.1296,7040.0
2025-01-22 14:55:00,127.27,127.39,127.21,127.37,7705.0,127.0897,127.2095,127.0298,127.1895,7705.0
2025-01-22 15:00:00,127.38,127.38,127.13,127.14,11015.0,127.1995,127.1995,126.9499,126.9599,11015.0
2025-01-22 15:05:00,127.11,127.2,127.03,127.19,16618.0,126.9299,127.0198,126.85,127.0098,16618.0
2025-01-22 15:10:00,127.19,127.3,127.02,127.27,25745.0,127.0098,127.1196,126.84,127.0897,25745.0
2025-01-22 15:15:00,127.25,127.25,127.0,127.04,10699.0,127.0697,127.0697,126.8201,126.86,10699.0
2025-01-22 15:20:00,127.04,127.12,127.0,127.03,15322.0,126.86,126.9399,126.8201,126.85,15322.0
2025-01-22 15:25:00,127.04,127.08,126.95,126.98,18347.0,126.86,126.8999,126.7701,126.8001,18347.0
2025-01-22 15:30:00,126.94,127.07,126.89,127.01,13812.0,126.7601,126.89,126.7102,126.83,13812.0
2025-01-22 15:35:00,126.99,127.03,126.72,126.77,31910.0,126.8101,126.85,126.5405,126.5904,31910.0
2025-01-22 15:40:00,126.75,126.91,126.68,126.85,17700.0,126.5704,126.7302,126.5005,126.6703,17700.0
2025-01-22 15:45:00,126.85,126.89,126.63,126.77,38945.0,126.6703,126.7102,126.4506,126.5904,38945.0
2025-01-22 15:50:00,126.82,126.97,126.72,126.83,62189.0,126.6403,126.7901,126.5405,126.6503,62189.0
2025-01-22 15:55:00,126.81,126.88,126.61,126.71,164110.0,126.6303,126.7002,126.4306,126.5305,164110.0
2025-01-23 09:30:00,127.46,128.58,127.2,128.48,72359.0,127.2794,128.3978,127.0198,128.298,72359.0
2025-01-23 09:35:00,128.17,128.61,128.07,128.51,22928.0,127.9884,128.4278,127.8885,128.3279,22928.0
2025-01-23 09:40:00,128.32,129.1,128.32,128.95,41012.0,128.1382,128.9171,128.1382,128.7673,41012.0
2025-01-23 09:45:00,128.89,128.89,128.27,128.27,33820.0,128.7074,128.7074,128.0883,128.0883,33820.0
2025-01-23 09:50:00,128.33,128.94,128.33,128.7,22039.0,128.1482,128.7573,128.1482,128.5177,22039.0
2025-01-23 09:55:00,128.64,128.82,128.4,128.55,24233.0,128.4577,128.6375,128.2181,128.3679,24233.0
2025-01-23 10:00:00,128.43,128.43,127.89,127.89,11340.0,128.248,128.248,127.7088,127.7088,11340.0
2025-01-23 10:05:00,127.87,128.18,127.7,127.74,16901.0,127.6888,127.9984,127.5191,127.559,16901.0
2025-01-23 10:10:00,127.75,127.75,127.22,127.26,12735.0,127.569,127.569,127.0397,127.0797,12735.0
2025-01-23 10:15:00,127.24,127.37,127.16,127.29,10879.0,127.0597,127.1895,126.9798,127.1096,10879.0
2025-01-23 10:20:00,127.24,127.45,127.23,127.38,7565.0,127.0597,127.2694,127.0497,127.1995,7565.0
2025-01-23 10:25:00,127.38,127.43,126.93,126.96,46905.0,127.1995,127.2495,126.7502,126.7801,46905.0
2025-01-23 10:30:00,126.97,127.42,126.95,127.27,32691.0,126.7901,127.2395,126.7701,127.0897,32691.0
2025-01-23 10:35:00,127.2,127.35,127.12,127.22,24098.0,127.0198,127.1696,126.9399,127.0397,24098.0
2025-01-23 10:40:00,127.24,127.49,127.12,127.46,25116.0,127.0597,127.3094,126.9399,127.2794,25116.0
2025-01-23 10:45:00,127.47,127.55,127.35,127.55,23424.0,127.2894,127.3693,127.1696,127.3693,23424.0
2025-01-23 10:50:00,127.54,127.89,127.52,127.84,19972.0,127.3593,127.7088,127.3393,127.6589,19972.0
2025-01-23 10:55:00,127.83,127.97,127.78,127.85,22982.0,127.6489,127.7887,127.599,127.6689,22982.0
2025-01-23 11:00:00,127.85,128.13,127.8,128.05,25836.0,127.6689,127.9485,127.6189,127.8686,25836.0
2025-01-23 11:05:00,128.02,128.22,127.89,128.14,25726.0,127.8386,128.0383,127.7088,127.9584,25726.0
2025-01-23 11:10:00,128.16,128.35,128.02,128.21,22238.0,127.9784,128.1681,127.8386,128.0283,22238.0
2025-01-23 11:15:00,128.3,128.3,128.08,128.22,17049.0,128.1182,128.1182,127.8985,128.0383,17049.0
2025-01-23 11:20:00,128.25,128.32,128.1,128.2,18635.0,128.0683,128.1382,127.9185,128.0184,18635.0
2025-01-23 11:25:00,128.24,128.25,127.86,127.96,19902.0,128.0583,128.0683,127.6788,127.7787,19902.0
2025-01-23 11:30:00,127.97,128.12,127.8,128.05,20077.0,127.7887,127.9385,127.6189,127.8686,20077.0
2025-01-23 11:35:00,128.12,128.12,127.85,128.0,12761.0,127.9385,127.9385,127.6689,127.8186,12761.0
2025-01-23 11:40:00,128.03,128.06,127.8,127.9,30682.0,127.8486,127.8786,127.6189,127.7188,30682.0
2025-01-23 11:45:00,127.93,127.94,127.62,127.7,42175.0,127.7487,127.7587,127.4392,127.5191,42175.0
2025-01-23 11:50:00,127.69,127.69,127.44,127.5,33919.0,127.5091,127.5091,127.2594,127.3194,33919.0
2025-01-23 11:55:00,127.54,127.8,127.52,127.67,71300.0,127.3593,127.6189,127.3393,127.4891,71300.0
2025-01-23 12:00:00,127.62,127.67,127.51,127.54,39128.0,127.4392,127.4891,127.3293,127.3593,39128.0
2025-01-23 12:05:00,127.57,127.6,127.39,127.47,26296.0,127.3893,127.4192,127.2095,127.2894,26296.0
2025-01-23 12:10:00,127.43,127.71,127.41,127.67,51400.0,127.2495,127.5291,127.2295,127.4891,51400.0
2025-01-23 12:15:00,127.67,127.76,127.45,127.45,13645.0,127.4891,127.579,127.2694,127.2694,13645.0
2025-01-23 12:20:00,127.44,127.51,127.34,127.51,23774.0,127.2594,127.3293,127.1596,127.3293,23774.0
2025-01-23 12:25:00,127.51,127.58,127.37,127.39,17872.0,127.3293,127.3992,127.1895,127.2095,17872.0
2025-01-23 12:30:00,127.4,127.56,127.39,127.56,20541.0,127.2195,127.3793,127.2095,127.3793,20541.0
2025-01-23 12:35:00,127.56,127.6,127.41,127.56,16484.0,127.3793,127.4192,127.2295,127.3793,16484.0
2025-01-23 12:40:00,127.51,127.53,127.36,127.47,17431.0,127.3293,127.3493,127.1795,127.2894,17431.0
2025-01-23 12:45:00,127.45,127.54,127.39,127.43,17753.0,127.2694,127.3593,127.2095,127.2495,17753.0
2025-01-23 12:50:00,127.44,127.62,127.41,127.55,16598.0,127.2594,127.4392,127.2295,127.3693,16598.0
2025-01-23 12:55:00,127.58,127.73,127.53,127.69,77207.0,127.3992,127.549,127.3493,127.5091,77207.0
2025-01-23 13:00:00,127.67,127.8,127.61,127.67,16690.0,127.4891,127.6189,127.4292,127.4891,16690.0
2025-01-23 13:05:00,127.71,127.81,127.67,127.73,10913.0,127.5291,127.6289,127.4891,127.549,10913.0
2025-01-23 13:10:00,127.68,127.93,127.68,127.87,15673.0,127.4991,127.7487,127.4991,127.6888,15673.0
2025-01-23 13:15:00,127.85,127.91,127.74,127.91,20730.0,127.6689,127.7288,127.559,127.7288,20730.0
2025-01-23 13:20:00,127.91,127.95,127.86,127.95,12598.0,127.7288,127.7687,127.6788,127.7687,12598.0
2025-01-23 13:25:00,127.95,127.95,127.5,127.58,30428.0,127.7687,127.7687,127.3194,127.3992,30428.0
2025-01-23 13:30:00,127.59,127.67,127.56,127.56,19525.0,127.4092,127.4891,127.3793,127.3793,19525.0
2025-01-23 13:35:00,127.56,127.56,127.38,127.43,18053.0,127.3793,127.3793,127.1995,127.2495,18053.0
2025-01-23 13:40:00,127.47,127.47,127.24,127.31,14895.0,127.2894,127.2894,127.0597,127.1296,14895.0
2025-01-23 13:45:00,127.33,127.42,127.29,127.32,16360.0,127.1496,127.2395,127.1096,127.1396,16360.0
2025-01-23 13:50:00,127.32,127.43,127.26,127.43,17188.0,127.1396,127.2495,127.0797,127.2495,17188.0
2025-01-23 13:55:00,127.43,127.47,127.32,127.41,12534.0,127.2495,127.2894,127.1396,127.2295,12534.0
2025-01-23 14:00:00,127.4,127.54,127.39,127.47,14649.0,127.2195,127.3593,127.2095,127.2894,14649.0
2025-01-23 14:05:00,127.46,127.51,127.33,127.48,21165.0,127.2794,127.3293,127.1496,127.2994,21165.0
2025-01-23 14:10:00,127.49,127.49,127.39,127.44,8209.0,127.3094,127.3094,127.2095,127.2594,8209.0
2025-01-23 14:15:00,127.46,127.48,127.26,127.29,17803.0,127.2794,127.2994,127.0797,127.1096,17803.0
2025-01-23 14:20:00,127.29,127.48,127.28,127.4,12967.0,127.1096,127.2994,127.0997,127.2195,12967.0
2025-01-23 14:25:00,127.4,127.45,127.27,127.35,8269.0,127.2195,127.2694,127.0897,127.1696,8269.0
2025-01-23 14:30:00,127.33,127.36,127.26,127.35,9897.0,127.1496,127.1795,127.0797,127.1696,9897.0
2025-01-23 14:35:00,127.35,127.46,127.3,127.46,14814.0,127.1696,127.2794,127.1196,127.2794,14814.0
2025-01-23 14:40:00,127.5,127.56,127.44,127.51,7559.0,127.3194,127.3793,127.2594,127.3293,7559.0
2025-01-23 14:45:00,127.51,127.63,127.51,127.59,9535.0,127.3293,127.4492,127.3293,127.4092,9535.0
2025-01-23 14:50:00,127.6,127.62,127.52,127.52,10671.0,127.4192,127.4392,127.3393,127.3393,10671.0
2025-01-23 14:55:00,127.53,127.54,127.43,127.5,14765.0,127.3493,127.3593,127.2495,127.3194,14765.0
2025-01-23 15:00:00,127.46,127.48,127.38,127.39,14316.0,127.2794,127.2994,127.1995,127.2095,14316.0
2025-01-23 15:05:00,127.41,127.51,127.38,127.5,21755.0,127.2295,127.3293,127.1995,127.3194,21755.0
2025-01-23 15:10:00,127.51,127.52,127.43,127.49,12966.0,127.3293,127.3393,127.2495,127.3094,12966.0
2025-01-23 15:15:00,127.51,127.65,127.48,127.62,19896.0,127.3293,127.4691,127.2994,127.4392,19896.0
2025-01-23 15:20:00,127.67,127.71,127.53,127.71,10982.0,127.4891,127.5291,127.3493,127.5291,10982.0
2025-01-23 15:25:00,127.72,127.72,127.6,127.6,13957.0,127.539,127.539,127.4192,127.4192,13957.0
2025-01-23 15:30:00,127.61,127.85,127.54,127.74,19367.0,127.4292,127.6689,127.3593,127.559,19367.0
2025-01-23 15:35:00,127.75,127.87,127.73,127.77,15013.0,127.569,127.6888,127.549,127.589,15013.0
2025-01-23 15:40:00,127.75,127.83,127.71,127.82,23761.0,127.569,127.6489,127.5291,127.6389,23761.0
2025-01-23 15:45:00,127.8,127.93,127.72,127.78,22323.0,127.6189,127.7487,127.539,127.599,22323.0
2025-01-23 15:50:00,127.79,128.03,127.62,127.65,51721.0,127.6089,127.8486,127.4392,127.4691,51721.0
2025-01-23 15:55:00,127.61,127.85,127.58,127.75,153200.0,127.4292,127.6689,127.3992,127.569,153200.0
2025-01-24 09:30:00,127.0,127.34,126.61,126.91,72920.0,126.8201,127.1596,126.4306,126.7302,72920.0
2025-01-24 09:35:00,127.0,127.5,126.95,127.32,22554.0,126.8201,127.3194,126.7701,127.1396,22554.0
2025-01-24 09:40:00,127.4,127.56,127.01,127.07,18829.0,127.2195,127.3793,126.83,126.89,18829.0
2025-01-24 09:45:00,127.16,127.33,126.9,127.32,13144.0,126.9798,127.1496,126.7202,127.1396,13144.0
2025-01-24 09:50:00,127.1,127.15,126.92,126.97,16321.0,126.9199,126.9698,126.7402,126.7901,16321.0
2025-01-24 09:55:00,126.92,127.37,126.89,127.37,16274.0,126.7402,127.1895,126.7102,127.1895,16274.0
2025-01-24 10:00:00,127.34,127.38,126.45,126.6,37728.0,127.1596,127.1995,126.2708,126.4206,37728.0
2025-01-24 10:05:00,126.63,127.14,126.57,127.08,20105.0,126.4506,126.9599,126.3907,126.8999,20105.0
2025-01-24 10:10:00,127.08,127.08,126.72,126.79,20102.0,126.8999,126.8999,126.5405,126.6104,20102.0
2025-01-24 10:15:00,126.83,126.93,126.65,126.85,13152.0,126.6503,126.7502,126.4706,126.6703,13152.0
2025-01-24 10:20:00,126.89,126.93,126.77,126.77,9782.0,126.7102,126.7502,126.5904,126.5904,9782.0
2025-01-24 10:25:00,126.8,126.94,126.77,126.9,15063.0,126.6203,126.7601,126.5904,126.7202,15063.0
2025-01-24 10:30:00,126.91,126.95,126.57,126.63,8548.0,126.7302,126.7701,126.3907,126.4506,8548.0
2025-01-24 10:35:00,126.57,126.64,126.28,126.28,17873.0,126.3907,126.4606,126.1011,126.1011,17873.0
2025-01-24 10:40:00,126.32,126.57,126.24,126.43,15530.0,126.141,126.3907,126.0611,126.2509,15530.0
2025-01-24 10:45:00,126.49,126.52,126.34,126.51,20218.0,126.3108,126.3407,126.161,126.3308,20218.0
2025-01-24 10:50:00,126.54,126.7,126.49,126.53,8277.0,126.3607,126.5205,126.3108,126.3507,8277.0
2025-01-24 10:55:00,126.56,126.78,126.54,126.65,7026.0,126.3807,126.6004,126.3607,126.4706,7026.0
2025-01-24 11:00:00,126.68,126.8,126.63,126.63,11869.0,126.5005,126.6203,126.4506,126.4506,11869.0
2025-01-24 11:05:00,126.57,126.86,126.56,126.82,11485.0,126.3907,126.6803,126.3807,126.6403,11485.0
2025-01-24 11:10:00,126.83,126.9,126.77,126.88,18229.0,126.6503,126.7202,126.5904,126.7002,18229.0
2025-01-24 11:15:00,126.9,127.08,126.89,127.02,5591.0,126.7202,126.8999,126.7102,126.84,5591.0
2025-01-24 11:20:00,127.06,127.09,126.83,126.88,14781.0,126.88,126.9099,126.6503,126.7002,14781.0
2025-01-24 11:25:00,126.94,127.02,126.84,126.9,4808.0,126.7601,126.84,126.6603,126.7202,4808.0
2025-01-24 11:30:00,126.89,127.12,126.84,127.11,16194.0,126.7102,126.9399,126.6603,126.9299,16194.0
2025-01-24 11:35:00,127.09,127.23,127.08,127.19,11303.0,126.9099,127.0497,126.8999,127.0098,11303.0
2025-01-24 11:40:00,127.23,127.23,126.95,127.06,17779.0,127.0497,127.0497,126.7701,126.88,17779.0
2025-01-24 11:45:00,127.03,127.19,126.99,127.15,4658.0,126.85,127.0098,126.8101,126.9698,4658.0
2025-01-24 11:50:00,127.17,127.2,127.08,127.12,6273.0,126.9898,127.0198,126.8999,126.9399,6273.0
2025-01-24 11:55:00,127.08,127.1,126.91,127.02,19389.0,126.8999,126.9199,126.7302,126.84,19389.0
2025-01-24 12:00:00,127.03,127.06,126.88,127.05,5145.0,126.85,126.88,126.7002,126.87,5145.0
2025-01-24 12:05:00,127.05,127.08,126.94,127.03,9623.0,126.87,126.8999,126.7601,126.85,9623.0
2025-01-24 12:10:00,127.02,127.09,127.0,127.07,5790.0,126.84,126.9099,126.8201,126.89,5790.0
2025-01-24 12:15:00,127.14,127.26,127.07,127.16,12410.0,126.9599,127.0797,126.89,126.9798,12410.0
2025-01-24 12:20:00,127.19,127.3,127.19,127.28,10508.0,127.0098,127.1196,127.0098,127.0997,10508.0
2025-01-24 12:25:00,127.29,127.3,127.19,127.2,13255.0,127.1096,127.1196,127.0098,127.0198,13255.0
2025-01-24 12:30:00,127.19,127.25,127.13,127.2,13208.0,127.0098,127.0697,126.9499,127.0198,13208.0
2025-01-24 12:35:00,127.2,127.23,127.06,127.06,7039.0,127.0198,127.0497,126.88,126.88,7039.0
2025-01-24 12:40:00,127.07,127.12,127.01,127.11,8308.0,126.89,126.9399,126.83,126.9299,8308.0
2025-01-24 12:45:00,127.1,127.11,126.96,126.96,13409.0,126.9199,126.9299,126.7801,126.7801,13409.0
2025-01-24 12:50:00,126.95,126.95,126.72,126.73,4107.0,126.7701,126.7701,126.5405,126.5504,4107.0
2025-01-24 12:55:00,126.75,126.8,126.57,126.59,12795.0,126.5704,126.6203,126.3907,126.4106,12795.0
2025-01-24 13:00:00,126.6,126.72,126.57,126.6,13811.0,126.4206,126.5405,126.3907,126.4206,13811.0
2025-01-24 13:05:00,126.57,126.71,126.57,126.63,13069.0,126.3907,126.5305,126.3907,126.4506,13069.0
2025-01-24 13:10:00,126.62,126.67,126.58,126.67,11235.0,126.4406,126.4905,126.4007,126.4905,11235.0
2025-01-24 13:15:00,126.69,126.86,126.66,126.84,8005.0,126.5105,126.6803,126.4805,126.6603,8005.0
2025-01-24 13:20:00,126.85,126.95,126.85,126.93,6008.0,126.6703,126.7701,126.6703,126.7502,6008.0
2025-01-24 13:25:00,126.93,126.96,126.86,126.89,14387.0,126.7502,126.7801,126.6803,126.7102,14387.0
2025-01-24 13:30:00,126.93,127.04,126.89,126.89,12368.0,126.7502,126.86,126.7102,126.7102,12368.0
2025-01-24 13:35:00,126.89,126.98,126.84,126.9,13858.0,126.7102,126.8001,126.6603,126.7202,13858.0
2025-01-24 13:40:00,126.87,126.93,126.86,126.87,8935.0,126.6902,126.7502,126.6803,126.6902,8935.0
2025-01-24 13:45:00,126.89,126.93,126.7,126.7,18242.0,126.7102,126.7502,126.5205,126.5205,18242.0
2025-01-24 13:50:00,126.71,126.93,126.7,126.91,4805.0,126.5305,126.7502,126.5205,126.7302,4805.0
2025-01-24 13:55:00,126.9,126.9,126.71,126.85,16112.0,126.7202,126.7202,126.5305,126.6703,16112.0
2025-01-24 14:00:00,126.88,127.04,126.88,126.91,8712.0,126.7002,126.86,126.7002,126.7302,8712.0
2025-01-24 14:05:00,126.94,126.94,126.82,126.82,7031.0,126.7601,126.7601,126.6403,126.6403,7031.0
2025-01-24 14:10:00,126.82,126.93,126.78,126.89,11472.0,126.6403,126.7502,126.6004,126.7102,11472.0
2025-01-24 14:15:00,126.86,126.87,126.71,126.71,9147.0,126.6803,126.6902,126.5305,126.5305,9147.0
2025-01-24 14:20:00,126.74,126.85,126.73,126.8,8683.0,126.5604,126.6703,126.5504,126.6203,8683.0
2025-01-24 14:25:00,126.82,126.87,126.78,126.81,10386.0,126.6403,126.6902,126.6004,126.6303,10386.0
2025-01-24 14:30:00,126.83,126.9,126.79,126.79,13406.0,126.6503,126.7202,126.6104,126.6104,13406.0
2025-01-24 14:35:00,126.82,126.93,126.81,126.93,10975.0,126.6403,126.7502,126.6303,126.7502,10975.0
2025-01-24 14:40:00,126.9,126.96,126.88,126.92,6451.0,126.7202,126.7801,126.7002,126.7402,6451.0
2025-01-24 14:45:00,126.91,127.0,126.82,126.91,14191.0,126.7302,126.8201,126.6403,126.7302,14191.0
2025-01-24 14:50:00,126.97,127.0,126.96,126.97,3199.0,126.7901,126.8201,126.7801,126.7901,3199.0
2025-01-24 14:55:00,126.97,127.07,126.89,126.89,16050.0,126.7901,126.89,126.7102,126.7102,16050.0
2025-01-24 15:00:00,126.88,127.05,126.86,127.02,7144.0,126.7002,126.87,126.6803,126.84,7144.0
2025-01-24 15:05:00,126.99,127.01,126.82,126.82,11568.0,126.8101,126.83,126.6403,126.6403,11568.0
2025-01-24 15:10:00,126.81,126.89,126.79,126.89,14141.0,126.6303,126.7102,126.6104,126.7102,14141.0
2025-01-24 15:15:00,126.88,126.95,126.85,126.9,9117.0,126.7002,126.7701,126.6703,126.7202,9117.0
2025-01-24 15:20:00,126.9,126.91,126.83,126.87,15562.0,126.7202,126.7302,126.6503,126.6902,15562.0
2025-01-24 15:25:00,126.89,126.97,126.85,126.89,13768.0,126.7102,126.7901,126.6703,126.7102,13768.0
2025-01-24 15:30:00,126.91,127.05,126.87,126.88,19381.0,126.7302,126.87,126.6902,126.7002,19381.0
2025-01-24 15:35:00,126.88,127.02,126.88,126.97,17972.0,126.7002,126.84,126.7002,126.7901,17972.0
2025-01-24 15:40:00,126.99,127.19,126.99,127.17,13852.0,126.8101,127.0098,126.8101,126.9898,13852.0
2025-01-24 15:45:00,127.18,127.18,126.98,127.04,30737.0,126.9998,126.9998,126.8001,126.86,30737.0
2025-01-24 15:50:00,127.08,127.2,126.97,126.98,50830.0,126.8999,127.0198,126.7901,126.8001,50830.0
2025-01-24 15:55:00,127.01,127.17,126.9,127.08,129531.0,126.83,126.9898,126.7202,126.8999,129531.0
2025-01-27 09:30:00,122.7,124.72,122.01,122.75,253630.0,122.5262,124.5433,121.8371,122.5761,253630.0
2025-01-27 09:35:00,122.61,122.87,121.75,122.4,34925.0,122.4363,122.6959,121.5775,122.2266,34925.0
2025-01-27 09:40:00,122.22,122.34,121.3,121.35,22197.0,122.0468,122.1667,121.1281,121.1781,22197.0
2025-01-27 09:45:00,121.32,122.11,121.23,122.0,56737.0,121.1481,121.937,121.0582,121.8271,56737.0
2025-01-27 09:50:00,121.92,121.92,121.47,121.67,48824.0,121.7473,121.7473,121.2979,121.4976,48824.0
2025-01-27 09:55:00,121.71,122.74,121.69,122.57,70465.0,121.5376,122.5661,121.5176,122.3963,70465.0
2025-01-27 10:00:00,122.57,122.74,121.59,121.7,48867.0,122.3963,122.5661,121.4177,121.5276,48867.0
2025-01-27 10:05:00,121.71,121.83,121.0,121.14,58225.0,121.5376,121.6574,120.8286,120.9684,58225.0
2025-01-27 10:10:00,121.0,121.63,120.91,121.48,24353.0,120.8286,121.4577,120.7387,121.3079,24353.0
2025-01-27 10:15:00,121.41,121.51,120.61,120.73,28335.0,121.238,121.3378,120.4391,120.5589,28335.0
2025-01-27 10:20:00,120.74,120.74,120.19,120.66,41884.0,120.5689,120.5689,120.0197,120.489,41884.0
2025-01-27 10:25:00,120.79,121.18,120.53,120.99,31256.0,120.6189,121.0083,120.3592,120.8186,31256.0
2025-01-27 10:30:00,120.98,121.31,120.85,120.96,20752.0,120.8086,121.1381,120.6788,120.7886,20752.0
2025-01-27 10:35:00,121.01,121.06,120.71,120.89,21569.0,120.8385,120.8885,120.539,120.7187,21569.0
2025-01-27 10:40:00,120.89,121.52,120.82,121.48,19379.0,120.7187,121.3478,120.6488,121.3079,19379.0
2025-01-27 10:45:00,121.48,121.55,121.26,121.42,18487.0,121.3079,121.3778,121.0882,121.248,18487.0
2025-01-27 10:50:00,121.42,121.55,121.1,121.23,15165.0,121.248,121.3778,120.9284,121.0582,15165.0
2025-01-27 10:55:00,121.35,121.47,121.02,121.06,19866.0,121.1781,121.2979,120.8485,120.8885,19866.0
2025-01-27 11:00:00,121.06,121.16,121.01,121.03,20795.0,120.8885,120.9883,120.8385,120.8585,20795.0
2025-01-27 11:05:00,121.06,121.09,120.72,120.85,21575.0,120.8885,120.9184,120.549,120.6788,21575.0
2025-01-27 11:10:00,120.81,120.89,120.66,120.71,21321.0,120.6388,120.7187,120.489,120.539,21321.0
2025-01-27 11:15:00,120.67,120.87,120.55,120.87,21352.0,120.499,120.6987,120.3792,120.6987,21352.0
2025-01-27 11:20:00,120.88,120.88,120.41,120.46,17481.0,120.7087,120.7087,120.2394,120.2893,17481.0
2025-01-27 11:25:00,120.46,120.53,120.14,120.23,17639.0,120.2893,120.3592,119.9698,120.0597,17639.0
2025-01-27 11:30:00,120.17,120.33,120.05,120.16,27262.0,119.9997,120.1595,119.8799,119.9898,27262.0
2025-01-27 11:35:00,120.2,120.35,119.89,120.02,30313.0,120.0297,120.1795,119.7201,119.8499,30313.0
2025-01-27 11:40:00,120.02,120.14,120.01,120.08,22403.0,119.8499,119.9698,119.84,119.9099,22403.0
2025-01-27 11:45:00,120.03,120.4,119.95,120.37,13355.0,119.8599,120.2294,119.78,120.1995,13355.0
2025-01-27 11:50:00,120.32,120.46,120.11,120.23,16693.0,120.1495,120.2893,119.9398,120.0597,16693.0
2025-01-27 11:55:00,120.32,120.78,120.24,120.68,7043.0,120.1495,120.6089,120.0696,120.509,7043.0
2025-01-27 12:00:00,120.61,120.98,120.49,120.72,14177.0,120.4391,120.8086,120.3193,120.549,14177.0
2025-01-27 12:05:00,120.61,120.7,120.47,120.68,10270.0,120.4391,120.529,120.2993,120.509,10270.0
2025-01-27 12:10:00,120.64,121.02,120.62,121.0,9243.0,120.4691,120.8485,120.4491,120.8286,9243.0
2025-01-27 12:15:00,121.01,121.23,120.99,121.16,23948.0,120.8385,121.0582,120.8186,120.9883,23948.0
2025-01-27 12:20:00,121.15,121.47,121.09,121.47,15384.0,120.9783,121.2979,120.9184,121.2979,15384.0
2025-01-27 12:25:00,121.34,121.44,121.1,121.16,16844.0,121.1681,121.2679,120.9284,120.9883,16844.0
2025-01-27 12:30:00,121.15,121.41,121.04,121.34,5848.0,120.9783,121.238,120.8685,121.1681,5848.0
2025-01-27 12:35:00,121.34,121.49,121.23,121.49,7642.0,121.1681,121.3179,121.0582,121.3179,7642.0
2025-01-27 12:40:00,121.4,121.4,121.06,121.12,8085.0,121.228,121.228,120.8885,120.9484,8085.0
2025-01-27 12:45:00,121.07,121.16,120.69,120.87,30548.0,120.8985,120.9883,120.519,120.6987,30548.0
2025-01-27 12:50:00,120.73,120.85,120.56,120.65,17786.0,120.5589,120.6788,120.3892,120.4791,17786.0
2025-01-27 12:55:00,120.67,120.87,120.55,120.62,15135.0,120.499,120.6987,120.3792,120.4491,15135.0
2025-01-27 13:00:00,120.6,120.66,120.44,120.47,29507.0,120.4291,120.489,120.2694,120.2993,29507.0
2025-01-27 13:05:00,120.54,120.7,120.51,120.64,12622.0,120.3692,120.529,120.3393,120.4691,12622.0
2025-01-27 13:10:00,120.58,120.74,120.54,120.73,10196.0,120.4092,120.5689,120.3692,120.5589,10196.0
2025-01-27 13:15:00,120.69,120.75,120.35,120.35,29122.0,120.519,120.5789,120.1795,120.1795,29122.0
2025-01-27 13:20:00,120.35,120.67,120.35,120.54,8073.0,120.1795,120.499,120.1795,120.3692,8073.0
2025-01-27 13:25:00,120.66,120.66,120.4,120.41,9583.0,120.489,120.489,120.2294,120.2394,9583.0
2025-01-27 13:30:00,120.4,120.6,120.37,120.48,13678.0,120.2294,120.4291,120.1995,120.3093,13678.0
2025-01-27 13:35:00,120.52,120.64,120.4,120.48,12438.0,120.3492,120.4691,120.2294,120.3093,12438.0
2025-01-27 13:40:00,120.48,120.84,120.48,120.82,6589.0,120.3093,120.6688,120.3093,120.6488,6589.0
2025-01-27 13:45:00,120.8,120.97,120.75,120.88,20395.0,120.6288,120.7986,120.5789,120.7087,20395.0
2025-01-27 13:50:00,120.88,121.15,120.8,121.09,8126.0,120.7087,120.9783,120.6288,120.9184,8126.0
2025-01-27 13:55:00,121.04,121.16,120.95,121.03,15265.0,120.8685,120.9883,120.7786,120.8585,15265.0
2025-01-27 14:00:00,121.04,121.21,120.98,120.99,12996.0,120.8685,121.0383,120.8086,120.8186,12996.0
2025-01-27 14:05:00,120.95,121.01,120.81,120.84,6578.0,120.7786,120.8385,120.6388,120.6688,6578.0
2025-01-27 14:10:00,120.81,121.0,120.72,120.77,14981.0,120.6388,120.8286,120.549,120.5989,14981.0
2025-01-27 14:15:00,120.8,121.19,120.75,121.19,10518.0,120.6288,121.0183,120.5789,121.0183,10518.0
2025-01-27 14:20:00,121.18,121.27,121.11,121.2,28870.0,121.0083,121.0982,120.9384,121.0283,28870.0
2025-01-27 14:25:00,121.16,121.42,121.1,121.41,14874.0,120.9883,121.248,120.9284,121.238,14874.0
2025-01-27 14:30:00,121.28,121.74,121.27,121.73,15852.0,121.1082,121.5675,121.0982,121.5575,15852.0
2025-01-27 14:35:00,121.75,121.8,121.57,121.73,24401.0,121.5775,121.6274,121.3978,121.5575,24401.0
2025-01-27 14:40:00,121.67,121.78,121.48,121.57,14234.0,121.4976,121.6075,121.3079,121.3978,14234.0
2025-01-27 14:45:00,121.57,121.57,121.12,121.12,11786.0,121.3978,121.3978,120.9484,120.9484,11786.0
2025-01-27 14:50:00,121.08,121.34,121.0,121.29,9615.0,120.9084,121.1681,120.8286,121.1181,9615.0
2025-01-27 14:55:00,121.23,121.26,121.11,121.16,15155.0,121.0582,121.0882,120.9384,120.9883,15155.0
2025-01-27 15:00:00,121.14,121.23,120.76,120.86,20094.0,120.9684,121.0582,120.5889,120.6888,20094.0
2025-01-27 15:05:00,120.86,121.11,120.84,121.06,12031.0,120.6888,120.9384,120.6688,120.8885,12031.0
2025-01-27 15:10:00,121.06,121.43,121.05,121.27,16094.0,120.8885,121.258,120.8785,121.0982,16094.0
2025-01-27 15:15:00,121.26,121.73,121.19,121.6,16258.0,121.0882,121.5575,121.0183,121.4277,16258.0
2025-01-27 15:20:00,121.57,121.68,121.47,121.61,17348.0,121.3978,121.5076,121.2979,121.4377,17348.0
2025-01-27 15:25:00,121.56,121.59,121.37,121.48,20903.0,121.3878,121.4177,121.198,121.3079,20903.0
2025-01-27 15:30:00,121.51,121.6,121.35,121.59,23540.0,121.3378,121.4277,121.1781,121.4177,23540.0
2025-01-27 15:35:00,121.59,121.95,121.55,121.84,19984.0,121.4177,121.7772,121.3778,121.6674,19984.0
2025-01-27 15:40:00,121.84,122.02,121.82,122.0,28910.0,121.6674,121.8471,121.6474,121.8271,28910.0
2025-01-27 15:45:00,122.0,122.21,121.87,122.05,40417.0,121.8271,122.0368,121.6973,121.8771,40417.0
2025-01-27 15:50:00,122.03,122.18,121.83,121.94,58814.0,121.8571,122.0069,121.6574,121.7672,58814.0
2025-01-27 15:55:00,121.98,122.17,121.77,122.13,185128.0,121.8072,121.9969,121.5975,121.957,185128.0
2025-01-28 09:30:00,124.52,124.96,124.06,124.55,107288.0,124.3436,124.7829,123.8842,124.3735,107288.0
2025-01-28 09:35:00,124.61,125.19,124.47,124.69,77981.0,124.4334,125.0126,124.2936,124.5133,77981.0
2025-01-28 09:40:00,124.83,125.13,124.52,124.61,41201.0,124.6531,124.9527,124.3436,124.4334,41201.0
2025-01-28 09:45:00,124.65,124.71,124.0,124.15,46124.0,124.4734,124.5333,123.8243,123.9741,46124.0
2025-01-28 09:50:00,124.27,124.54,124.22,124.46,21094.0,124.0939,124.3635,124.044,124.2837,21094.0
2025-01-28 09:55:00,124.49,124.89,124.13,124.88,22850.0,124.3136,124.713,123.9541,124.7031,22850.0
2025-01-28 10:00:00,124.82,125.85,124.82,125.77,36049.0,124.6431,125.6717,124.6431,125.5918,36049.0
2025-01-28 10:05:00,125.82,125.91,125.55,125.55,33139.0,125.6417,125.7316,125.3721,125.3721,33139.0
2025-01-28 10:10:00,125.5,126.05,125.47,125.71,26109.0,125.3222,125.8714,125.2922,125.5319,26109.0
2025-01-28 10:15:00,125.75,126.11,125.73,125.98,25819.0,125.5718,125.9313,125.5519,125.8015,25819.0
2025-01-28 10:20:00,125.94,126.07,125.65,125.81,26499.0,125.7616,125.8914,125.472,125.6317,26499.0
2025-01-28 10:25:00,125.85,126.02,125.76,125.76,19526.0,125.6717,125.8414,125.5818,125.5818,19526.0
2025-01-28 10:30:00,125.77,125.82,125.4,125.74,25164.0,125.5918,125.6417,125.2223,125.5618,25164.0
2025-01-28 10:35:00,125.75,125.99,125.64,125.79,33980.0,125.5718,125.8115,125.462,125.6118,33980.0
2025-01-28 10:40:00,125.79,125.99,125.74,125.76,17761.0,125.6118,125.8115,125.5618,125.5818,17761.0
2025-01-28 10:45:00,125.76,125.76,125.29,125.41,18681.0,125.5818,125.5818,125.1125,125.2323,18681.0
2025-01-28 10:50:00,125.43,125.74,125.4,125.56,16138.0,125.2523,125.5618,125.2223,125.3821,16138.0
2025-01-28 10:55:00,125.56,125.72,125.48,125.7,26219.0,125.3821,125.5419,125.3022,125.5219,26219.0
2025-01-28 11:00:00,125.73,125.82,125.4,125.74,32073.0,125.5519,125.6417,125.2223,125.5618,32073.0
2025-01-28 11:05:00,125.79,125.79,125.59,125.64,20613.0,125.6118,125.6118,125.4121,125.462,20613.0
2025-01-28 11:10:00,125.59,126.12,125.59,125.81,21288.0,125.4121,125.9413,125.4121,125.6317,21288.0
2025-01-28 11:15:00,125.78,126.19,125.4,125.48,140020.0,125.6018,126.0112,125.2223,125.3022,140020.0
2025-01-28 11:20:00,125.52,125.76,125.42,125.58,29925.0,125.3422,125.5818,125.2423,125.4021,29925.0
2025-01-28 11:25:00,125.58,125.6,124.96,125.12,61245.0,125.4021,125.422,124.7829,124.9427,61245.0
2025-01-28 11:30:00,125.03,125.39,124.93,125.01,19823.0,124.8529,125.2123,124.753,124.8329,19823.0
2025-01-28 11:35:00,124.93,124.99,124.65,124.94,20151.0,124.753,124.8129,124.4734,124.763,20151.0
2025-01-28 11:40:00,124.94,125.03,124.66,125.03,16724.0,124.763,124.8529,124.4834,124.8529,16724.0
2025-01-28 11:45:00,125.08,125.36,125.03,125.27,19932.0,124.9028,125.1824,124.8529,125.0925,19932.0
2025-01-28 11:50:00,125.29,125.29,124.93,125.0,46855.0,125.1125,125.1125,124.753,124.8229,46855.0
2025-01-28 11:55:00,125.02,125.38,125.02,125.27,14059.0,124.8429,125.2024,124.8429,125.0925,14059.0
2025-01-28 12:00:00,125.25,125.44,125.25,125.44,20830.0,125.0725,125.2623,125.0725,125.2623,20830.0
2025-01-28 12:05:00,125.47,125.62,125.39,125.6,10225.0,125.2922,125.442,125.2123,125.422,10225.0
2025-01-28 12:10:00,125.6,125.94,125.55,125.82,22587.0,125.422,125.7616,125.3721,125.6417,22587.0
2025-01-28 12:15:00,125.86,126.1,125.78,125.8,29360.0,125.6817,125.9213,125.6018,125.6218,29360.0
2025-01-28 12:20:00,125.83,125.83,125.52,125.52,11753.0,125.6517,125.6517,125.3422,125.3422,11753.0
2025-01-28 12:25:00,125.55,125.66,125.36,125.47,21328.0,125.3721,125.482,125.1824,125.2922,21328.0
2025-01-28 12:30:00,125.46,125.67,125.41,125.62,15487.0,125.2822,125.4919,125.2323,125.442,15487.0
2025-01-28 12:35:00,125.59,125.66,125.47,125.56,7626.0,125.4121,125.482,125.2922,125.3821,7626.0
2025-01-28 12:40:00,125.56,125.56,125.32,125.35,17832.0,125.3821,125.3821,125.1424,125.1724,17832.0
2025-01-28 12:45:00,125.37,125.46,125.3,125.37,18916.0,125.1924,125.2822,125.1225,125.1924,18916.0
2025-01-28 12:50:00,125.32,125.53,125.32,125.53,14837.0,125.1424,125.3521,125.1424,125.3521,14837.0
2025-01-28 12:55:00,125.55,125.7,125.55,125.64,12853.0,125.3721,125.5219,125.3721,125.462,12853.0
2025-01-28 13:00:00,125.64,125.86,125.64,125.74,8814.0,125.462,125.6817,125.462,125.5618,8814.0
2025-01-28 13:05:00,125.71,125.87,125.65,125.78,11989.0,125.5319,125.6917,125.472,125.6018,11989.0
2025-01-28 13:10:00,125.77,125.94,125.71,125.94,7433.0,125.5918,125.7616,125.5319,125.7616,7433.0
2025-01-28 13:15:00,125.96,126.11,125.9,126.08,16770.0,125.7815,125.9313,125.7216,125.9014,16770.0
2025-01-28 13:20:00,126.08,126.14,125.95,126.03,11780.0,125.9014,125.9613,125.7715,125.8514,11780.0
2025-01-28 13:25:00,126.05,126.15,125.93,126.06,19534.0,125.8714,125.9713,125.7516,125.8814,19534.0
2025-01-28 13:30:00,126.08,126.33,126.08,126.26,10601.0,125.9014,126.151,125.9014,126.0811,10601.0
2025-01-28 13:35:00,126.25,126.35,126.14,126.15,19248.0,126.0711,126.171,125.9613,125.9713,19248.0
2025-01-28 13:40:00,126.14,126.16,126.03,126.04,10724.0,125.9613,125.9812,125.8514,125.8614,10724.0
2025-01-28 13:45:00,126.06,126.21,125.98,126.2,23197.0,125.8814,126.0312,125.8015,126.0212,23197.0
2025-01-28 13:50:00,126.2,126.2,126.0,126.0,7582.0,126.0212,126.0212,125.8215,125.8215,7582.0
2025-01-28 13:55:00,125.95,126.05,125.86,125.86,12966.0,125.7715,125.8714,125.6817,125.6817,12966.0
2025-01-28 14:00:00,125.85,125.94,125.78,125.84,10411.0,125.6717,125.7616,125.6018,125.6617,10411.0
2025-01-28 14:05:00,125.79,125.84,125.73,125.73,14478.0,125.6118,125.6617,125.5519,125.5519,14478.0
2025-01-28 14:10:00,125.72,125.74,125.56,125.64,12471.0,125.5419,125.5618,125.3821,125.462,12471.0
2025-01-28 14:15:00,125.59,126.04,125.53,126.04,25983.0,125.4121,125.8614,125.3521,125.8614,25983.0
2025-01-28 14:20:00,126.05,126.08,125.87,125.99,14737.0,125.8714,125.9014,125.6917,125.8115,14737.0
2025-01-28 14:25:00,125.98,126.03,125.76,125.87,18639.0,125.8015,125.8514,125.5818,125.6917,18639.0
2025-01-28 14:30:00,125.87,126.03,125.81,126.03,12149.0,125.6917,125.8514,125.6317,125.8514,12149.0
2025-01-28 14:35:00,126.07,126.11,125.84,125.85,9772.0,125.8914,125.9313,125.6617,125.6717,9772.0
2025-01-28 14:40:00,125.88,126.11,125.88,126.09,27302.0,125.7016,125.9313,125.7016,125.9113,27302.0
2025-01-28 14:45:00,126.11,126.26,126.07,126.25,13663.0,125.9313,126.0811,125.8914,126.0711,13663.0
2025-01-28 14:50:00,126.23,126.39,126.2,126.37,14072.0,126.0512,126.2109,126.0212,126.191,14072.0
2025-01-28 14:55:00,126.36,126.61,126.35,126.57,24770.0,126.181,126.4306,126.171,126.3907,24770.0
2025-01-28 15:00:00,126.59,126.64,126.25,126.26,27377.0,126.4106,126.4606,126.0711,126.0811,27377.0
2025-01-28 15:05:00,126.34,126.39,126.19,126.2,14603.0,126.161,126.2109,126.0112,126.0212,14603.0
2025-01-28 15:10:00,126.2,126.54,126.15,126.47,11820.0,126.0212,126.3607,125.9713,126.2908,11820.0
2025-01-28 15:15:00,126.47,126.58,126.36,126.42,19063.0,126.2908,126.4007,126.181,126.2409,19063.0
2025-01-28 15:20:00,126.43,126.52,126.29,126.45,19092.0,126.2509,126.3407,126.1111,126.2708,19092.0
2025-01-28 15:25:00,126.42,126.44,126.3,126.36,18501.0,126.2409,126.2609,126.1211,126.181,18501.0
2025-01-28 15:30:00,126.36,126.44,126.24,126.24,19115.0,126.181,126.2609,126.0611,126.0611,19115.0
2025-01-28 15:35:00,126.31,126.42,126.25,126.37,19850.0,126.131,126.2409,126.0711,126.191,19850.0
2025-01-28 15:40:00,126.37,126.37,126.16,126.35,26724.0,126.191,126.191,125.9812,126.171,26724.0
2025-01-28 15:45:00,126.35,126.39,126.2,126.25,33332.0,126.171,126.2109,126.0212,126.0711,33332.0
2025-01-28 15:50:00,126.25,126.59,126.25,126.47,62672.0,126.0711,126.4106,126.0711,126.2908,62672.0
2025-01-28 15:55:00,126.44,126.56,126.3,126.42,234137.0,126.2609,126.3807,126.1211,126.2409,234137.0
2025-01-29 09:30:00,126.38,126.52,125.83,125.85,40113.0,126.2009,126.3407,125.6517,125.6717,40113.0
2025-01-29 09:35:00,125.8,126.28,125.78,126.03,12966.0,125.6218,126.1011,125.6018,125.8514,12966.0
2025-01-29 09:40:00,126.05,126.22,125.79,126.11,9883.0,125.8714,126.0412,125.6118,125.9313,9883.0
2025-01-29 09:45:00,125.96,126.5,125.95,126.35,6451.0,125.7815,126.3208,125.7715,126.171,6451.0
2025-01-29 09:50:00,126.33,126.81,126.33,126.73,5426.0,126.151,126.6303,126.151,126.5504,5426.0
2025-01-29 09:55:00,126.7,127.11,126.59,127.01,15307.0,126.5205,126.9299,126.4106,126.83,15307.0
2025-01-29 10:00:00,127.0,127.13,126.88,126.97,12153.0,126.8201,126.9499,126.7002,126.7901,12153.0
2025-01-29 10:05:00,126.92,127.15,126.84,127.01,7937.0,126.7402,126.9698,126.6603,126.83,7937.0
2025-01-29 10:10:00,127.06,127.15,126.54,126.61,6996.0,126.88,126.9698,126.3607,126.4306,6996.0
2025-01-29 10:15:00,126.68,126.89,126.6,126.79,16123.0,126.5005,126.7102,126.4206,126.6104,16123.0
2025-01-29 10:20:00,126.78,126.78,126.62,126.68,12238.0,126.6004,126.6004,126.4406,126.5005,12238.0
2025-01-29 10:25:00,126.68,126.99,126.56,126.68,13404.0,126.5005,126.8101,126.3807,126.5005,13404.0
2025-01-29 10:30:00,126.88,126.89,126.55,126.8,7391.0,126.7002,126.7102,126.3707,126.6203,7391.0
2025-01-29 10:35:00,126.81,127.0,126.63,126.95,7419.0,126.6303,126.8201,126.4506,126.7701,7419.0
2025-01-29 10:40:00,126.95,127.13,126.79,126.86,7473.0,126.7701,126.9499,126.6104,126.6803,7473.0
2025-01-29 10:45:00,126.89,126.89,126.61,126.65,17469.0,126.7102,126.7102,126.4306,126.4706,17469.0
2025-01-29 10:50:00,126.61,126.65,126.32,126.47,8683.0,126.4306,126.4706,126.141,126.2908,8683.0
2025-01-29 10:55:00,126.47,126.48,126.18,126.32,6490.0,126.2908,126.3008,126.0012,126.141,6490.0
2025-01-29 11:00:00,126.26,126.45,126.2,126.39,6199.0,126.0811,126.2708,126.0212,126.2109,6199.0
2025-01-29 11:05:00,126.32,126.37,126.2,126.29,7022.0,126.141,126.191,126.0212,126.1111,7022.0
2025-01-29 11:10:00,126.33,126.58,126.27,126.58,10434.0,126.151,126.4007,126.0911,126.4007,10434.0
2025-01-29 11:15:00,126.55,126.58,126.42,126.5,3545.0,126.3707,126.4007,126.2409,126.3208,3545.0
2025-01-29 11:20:00,126.44,126.45,126.27,126.33,5265.0,126.2609,126.2708,126.0911,126.151,5265.0
2025-01-29 11:25:00,126.31,126.44,126.24,126.37,4823.0,126.131,126.2609,126.0611,126.191,4823.0
2025-01-29 11:30:00,126.29,126.38,126.29,126.32,3250.0,126.1111,126.2009,126.1111,126.141,3250.0
2025-01-29 11:35:00,126.33,126.33,126.02,126.02,5064.0,126.151,126.151,125.8414,125.8414,5064.0
2025-01-29 11:40:00,126.0,126.32,125.96,126.32,11774.0,125.8215,126.141,125.7815,126.141,11774.0
2025-01-29 11:45:00,126.36,126.37,126.14,126.19,5532.0,126.181,126.191,125.9613,126.0112,5532.0
2025-01-29 11:50:00,126.24,126.3,126.16,126.3,8057.0,126.0611,126.1211,125.9812,126.1211,8057.0
2025-01-29 11:55:00,126.2,126.24,125.99,126.17,6358.0,126.0212,126.0611,125.8115,125.9912,6358.0
2025-01-29 12:00:00,126.17,126.39,126.17,126.39,7677.0,125.9912,126.2109,125.9912,126.2109,7677.0
2025-01-29 12:05:00,126.39,126.45,126.22,126.45,8373.0,126.2109,126.2708,126.0412,126.2708,8373.0
2025-01-29 12:10:00,126.45,126.55,126.35,126.44,4828.0,126.2708,126.3707,126.171,126.2609,4828.0
2025-01-29 12:15:00,126.44,126.65,126.37,126.65,7726.0,126.2609,126.4706,126.191,126.4706,7726.0
2025-01-29 12:20:00,126.65,126.79,126.55,126.79,4652.0,126.4706,126.6104,126.3707,126.6104,4652.0
2025-01-29 12:25:00,126.69,126.83,126.69,126.74,6891.0,126.5105,126.6503,126.5105,126.5604,6891.0
2025-01-29 12:30:00,126.78,126.96,126.75,126.92,5963.0,126.6004,126.7801,126.5704,126.7402,5963.0
2025-01-29 12:35:00,126.91,126.98,126.87,126.98,4242.0,126.7302,126.8001,126.6902,126.8001,4242.0
2025-01-29 12:40:00,126.97,127.08,126.88,127.04,4857.0,126.7901,126.8999,126.7002,126.86,4857.0
2025-01-29 12:45:00,127.05,127.11,126.99,127.02,6122.0,126.87,126.9299,126.8101,126.84,6122.0
2025-01-29 12:50:00,127.01,127.06,126.92,126.99,5467.0,126.83,126.88,126.7402,126.8101,5467.0
2025-01-29 12:55:00,127.04,127.04,126.91,127.01,3958.0,126.86,126.86,126.7302,126.83,3958.0
2025-01-29 13:00:00,127.0,127.1,126.58,126.58,14822.0,126.8201,126.9199,126.4007,126.4007,14822.0
2025-01-29 13:05:00,126.6,126.9,126.54,126.9,12761.0,126.4206,126.7202,126.3607,126.7202,12761.0
2025-01-29 13:10:00,126.93,127.11,126.74,126.82,15680.0,126.7502,126.9299,126.5604,126.6403,15680.0
2025-01-29 13:15:00,126.8,126.94,126.75,126.87,3830.0,126.6203,126.7601,126.5704,126.6902,3830.0
2025-01-29 13:20:00,126.85,126.89,126.7,126.82,7913.0,126.6703,126.7102,126.5205,126.6403,7913.0
2025-01-29 13:25:00,126.83,127.01,126.82,126.98,3310.0,126.6503,126.83,126.6403,126.8001,3310.0
2025-01-29 13:30:00,127.03,127.12,127.03,127.08,5796.0,126.85,126.9399,126.85,126.8999,5796.0
2025-01-29 13:35:00,127.08,127.08,126.72,126.83,7899.0,126.8999,126.8999,126.5405,126.6503,7899.0
2025-01-29 13:40:00,126.85,126.93,126.83,126.86,4055.0,126.6703,126.7502,126.6503,126.6803,4055.0
2025-01-29 13:45:00,126.81,127.11,126.81,126.96,3757.0,126.6303,126.9299,126.6303,126.7801,3757.0
2025-01-29 13:50:00,127.04,127.12,126.87,127.02,7779.0,126.86,126.9399,126.6902,126.84,7779.0
2025-01-29 13:55:00,126.97,126.98,126.93,126.97,3923.0,126.7901,126.8001,126.7502,126.7901,3923.0
2025-01-29 14:00:00,126.93,126.93,126.35,126.41,16666.0,126.7502,126.7502,126.171,126.2309,16666.0
2025-01-29 14:05:00,126.32,126.58,126.25,126.4,10184.0,126.141,126.4007,126.0711,126.2209,10184.0
2025-01-29 14:10:00,126.45,126.45,126.18,126.38,9218.0,126.2708,126.2708,126.0012,126.2009,9218.0
2025-01-29 14:15:00,126.38,126.46,126.21,126.41,7992.0,126.2009,126.2808,126.0312,126.2309,7992.0
2025-01-29 14:20:00,126.35,126.5,126.32,126.44,9857.0,126.171,126.3208,126.141,126.2609,9857.0
2025-01-29 14:25:00,126.44,126.52,126.25,126.25,14178.0,126.2609,126.3407,126.0711,126.0711,14178.0
2025-01-29 14:30:00,126.25,126.61,126.12,126.45,15168.0,126.0711,126.4306,125.9413,126.2708,15168.0
2025-01-29 14:35:00,126.38,126.51,126.12,126.45,9773.0,126.2009,126.3308,125.9413,126.2708,9773.0
2025-01-29 14:40:00,126.48,126.88,126.47,126.81,9981.0,126.3008,126.7002,126.2908,126.6303,9981.0
2025-01-29 14:45:00,126.75,126.94,126.62,126.7,7788.0,126.5704,126.7601,126.4406,126.5205,7788.0
2025-01-29 14:50:00,126.68,126.91,126.63,126.76,7635.0,126.5005,126.7302,126.4506,126.5804,7635.0
2025-01-29 14:55:00,126.82,126.82,126.45,126.55,9200.0,126.6403,126.6403,126.2708,126.3707,9200.0
2025-01-29 15:00:00,126.52,126.57,126.23,126.23,6328.0,126.3407,126.3907,126.0512,126.0512,6328.0
2025-01-29 15:05:00,126.24,126.49,126.15,126.38,8462.0,126.0611,126.3108,125.9713,126.2009,8462.0
2025-01-29 15:10:00,126.37,126.6,126.37,126.59,12496.0,126.191,126.4206,126.191,126.4106,12496.0
2025-01-29 15:15:00,126.59,126.59,126.22,126.51,9540.0,126.4106,126.4106,126.0412,126.3308,9540.0
2025-01-29 15:20:00,126.46,126.85,126.43,126.79,17593.0,126.2808,126.6703,126.2509,126.6104,17593.0
2025-01-29 15:25:00,126.74,127.06,126.74,126.92,15018.0,126.5604,126.88,126.5604,126.7402,15018.0
2025-01-29 15:30:00,126.92,126.94,126.71,126.77,17562.0,126.7402,126.7601,126.5305,126.5904,17562.0
2025-01-29 15:35:00,126.72,126.73,126.41,126.42,16907.0,126.5405,126.5504,126.2309,126.2409,16907.0
2025-01-29 15:40:00,126.39,126.56,126.32,126.48,29420.0,126.2109,126.3807,126.141,126.3008,29420.0
2025-01-29 15:45:00,126.45,126.54,126.29,126.37,27338.0,126.2708,126.3607,126.1111,126.191,27338.0
2025-01-29 15:50:00,126.36,126.51,126.1,126.24,55380.0,126.181,126.3308,125.9213,126.0611,55380.0
2025-01-29 15:55:00,126.26,126.53,126.18,126.32,172037.0,126.0811,126.3507,126.0012,126.141,172037.0
2025-01-30 09:30:00,126.92,127.5,126.83,127.19,29029.0,126.7402,127.3194,126.6503,127.0098,29029.0
2025-01-30 09:35:00,127.13,127.26,126.71,127.17,8993.0,126.9499,127.0797,126.5305,126.9898,8993.0
2025-01-30 09:40:00,127.26,127.39,126.9,127.08,11475.0,127.0797,127.2095,126.7202,126.8999,11475.0
2025-01-30 09:45:00,127.17,127.17,126.7,126.84,18835.0,126.9898,126.9898,126.5205,126.6603,18835.0
2025-01-30 09:50:00,126.9,126.98,126.57,126.68,12986.0,126.7202,126.8001,126.3907,126.5005,12986.0
2025-01-30 09:55:00,126.68,127.22,126.67,126.91,40902.0,126.5005,127.0397,126.4905,126.7302,40902.0
2025-01-30 10:00:00,127.02,127.26,126.65,127.02,22620.0,126.84,127.0797,126.4706,126.84,22620.0
2025-01-30 10:05:00,126.98,127.05,126.82,126.96,8571.0,126.8001,126.87,126.6403,126.7801,8571.0
2025-01-30 10:10:00,127.05,127.6,127.03,127.49,8094.0,126.87,127.4192,126.85,127.3094,8094.0
2025-01-30 10:15:00,127.48,127.6,127.16,127.57,7650.0,127.2994,127.4192,126.9798,127.3893,7650.0
2025-01-30 10:20:00,127.57,127.75,127.48,127.64,9208.0,127.3893,127.569,127.2994,127.4592,9208.0
2025-01-30 10:25:00,127.59,127.67,127.0,127.01,19755.0,127.4092,127.4891,126.8201,126.83,19755.0
2025-01-30 10:30:00,127.01,127.01,126.66,126.8,4116.0,126.83,126.83,126.4805,126.6203,4116.0
2025-01-30 10:35:00,126.86,127.21,126.86,127.21,7644.0,126.6803,127.0298,126.6803,127.0298,7644.0
2025-01-30 10:40:00,127.21,127.23,127.01,127.01,6062.0,127.0298,127.0497,126.83,126.83,6062.0
2025-01-30 10:45:00,127.04,127.08,126.85,126.85,23156.0,126.86,126.8999,126.6703,126.6703,23156.0
2025-01-30 10:50:00,126.93,127.02,126.27,126.29,10991.0,126.7502,126.84,126.0911,126.1111,10991.0
2025-01-30 10:55:00,126.36,126.36,125.91,125.93,22926.0,126.181,126.181,125.7316,125.7516,22926.0
2025-01-30 11:00:00,125.95,126.1,125.51,126.06,25016.0,125.7715,125.9213,125.3322,125.8814,25016.0
2025-01-30 11:05:00,126.08,126.1,125.83,126.0,15584.0,125.9014,125.9213,125.6517,125.8215,15584.0
2025-01-30 11:10:00,126.0,126.04,125.61,125.67,13123.0,125.8215,125.8614,125.432,125.4919,13123.0
2025-01-30 11:15:00,125.67,126.04,125.59,125.98,27418.0,125.4919,125.8614,125.4121,125.8015,27418.0
2025-01-30 11:20:00,126.03,126.38,125.97,126.36,6299.0,125.8514,126.2009,125.7915,126.181,6299.0
2025-01-30 11:25:00,126.41,126.49,126.22,126.4,7731.0,126.2309,126.3108,126.0412,126.2209,7731.0
2025-01-30 11:30:00,126.43,126.44,126.25,126.32,7456.0,126.2509,126.2609,126.0711,126.141,7456.0
2025-01-30 11:35:00,126.27,126.44,126.24,126.42,15968.0,126.0911,126.2609,126.0611,126.2409,15968.0
2025-01-30 11:40:00,126.4,126.57,126.36,126.37,41547.0,126.2209,126.3907,126.181,126.191,41547.0
2025-01-30 11:45:00,126.37,126.6,126.37,126.51,12948.0,126.191,126.4206,126.191,126.3308,12948.0
2025-01-30 11:50:00,126.52,126.72,126.52,126.69,6969.0,126.3407,126.5405,126.3407,126.5105,6969.0
2025-01-30 11:55:00,126.66,126.72,126.54,126.66,7352.0,126.4805,126.5405,126.3607,126.4805,7352.0
2025-01-30 12:00:00,126.66,126.74,126.51,126.56,6006.0,126.4805,126.5604,126.3308,126.3807,6006.0
2025-01-30 12:05:00,126.56,126.61,126.33,126.45,20072.0,126.3807,126.4306,126.151,126.2708,20072.0
2025-01-30 12:10:00,126.46,126.56,126.16,126.23,7842.0,126.2808,126.3807,125.9812,126.0512,7842.0
2025-01-30 12:15:00,126.26,126.44,126.17,126.28,12453.0,126.0811,126.2609,125.9912,126.1011,12453.0
2025-01-30 12:20:00,126.31,126.38,126.18,126.27,12940.0,126.131,126.2009,126.0012,126.0911,12940.0
2025-01-30 12:25:00,126.22,126.27,126.09,126.16,17987.0,126.0412,126.0911,125.9113,125.9812,17987.0
2025-01-30 12:30:00,126.2,126.23,126.14,126.16,6810.0,126.0212,126.0512,125.9613,125.9812,6810.0
2025-01-30 12:35:00,126.19,126.25,126.1,126.17,22109.0,126.0112,126.0711,125.9213,125.9912,22109.0
2025-01-30 12:40:00,126.18,126.38,126.11,126.13,51068.0,126.0012,126.2009,125.9313,125.9513,51068.0
2025-01-30 12:45:00,126.17,126.32,126.16,126.22,14271.0,125.9912,126.141,125.9812,126.0412,14271.0
2025-01-30 12:50:00,126.27,126.37,126.22,126.3,17346.0,126.0911,126.191,126.0412,126.1211,17346.0
2025-01-30 12:55:00,126.3,126.3,126.07,126.1,22282.0,126.1211,126.1211,125.8914,125.9213,22282.0
2025-01-30 13:00:00,126.1,126.31,126.1,126.23,17159.0,125.9213,126.131,125.9213,126.0512,17159.0
2025-01-30 13:05:00,126.2,126.56,126.19,126.54,18383.0,126.0212,126.3807,126.0112,126.3607,18383.0
2025-01-30 13:10:00,126.54,126.64,126.44,126.58,9338.0,126.3607,126.4606,126.2609,126.4007,9338.0
2025-01-30 13:15:00,126.58,126.58,126.45,126.53,5502.0,126.4007,126.4007,126.2708,126.3507,5502.0
2025-01-30 13:20:00,126.5,126.7,126.49,126.65,16118.0,126.3208,126.5205,126.3108,126.4706,16118.0
2025-01-30 13:25:00,126.65,126.74,126.59,126.65,8250.0,126.4706,126.5604,126.4106,126.4706,8250.0
2025-01-30 13:30:00,126.72,126.93,126.72,126.89,4902.0,126.5405,126.7502,126.5405,126.7102,4902.0
2025-01-30 13:35:00,126.92,127.18,126.91,127.13,5614.0,126.7402,126.9998,126.7302,126.9499,5614.0
2025-01-30 13:40:00,127.13,127.18,127.01,127.08,4979.0,126.9499,126.9998,126.83,126.8999,4979.0
2025-01-30 13:45:00,127.04,127.13,127.02,127.03,5925.0,126.86,126.9499,126.84,126.85,5925.0
2025-01-30 13:50:00,126.98,127.12,126.95,127.03,4918.0,126.8001,126.9399,126.7701,126.85,4918.0
2025-01-30 13:55:00,127.02,127.02,126.91,127.0,9349.0,126.84,126.84,126.7302,126.8201,9349.0
2025-01-30 14:00:00,127.01,127.04,126.82,126.85,11322.0,126.83,126.86,126.6403,126.6703,11322.0
2025-01-30 14:05:00,126.85,127.01,126.83,127.01,5326.0,126.6703,126.83,126.6503,126.83,5326.0
2025-01-30 14:10:00,127.0,127.01,126.86,126.88,5484.0,126.8201,126.83,126.6803,126.7002,5484.0
2025-01-30 14:15:00,126.9,126.91,126.68,126.88,14542.0,126.7202,126.7302,126.5005,126.7002,14542.0
2025-01-30 14:20:00,126.81,126.87,126.7,126.71,4218.0,126.6303,126.6902,126.5205,126.5305,4218.0
2025-01-30 14:25:00,126.68,126.75,126.6,126.73,8062.0,126.5005,126.5704,126.4206,126.5504,8062.0
2025-01-30 14:30:00,126.7,126.71,126.54,126.58,4782.0,126.5205,126.5305,126.3607,126.4007,4782.0
2025-01-30 14:35:00,126.58,126.64,126.52,126.55,5353.0,126.4007,126.4606,126.3407,126.3707,5353.0
2025-01-30 14:40:00,126.51,126.6,126.4,126.44,8021.0,126.3308,126.4206,126.2209,126.2609,8021.0
2025-01-30 14:45:00,126.46,126.74,126.44,126.71,18583.0,126.2808,126.5604,126.2609,126.5305,18583.0
2025-01-30 14:50:00,126.71,126.77,126.68,126.77,5299.0,126.5305,126.5904,126.5005,126.5904,5299.0
2025-01-30 14:55:00,126.81,126.86,126.79,126.81,4418.0,126.6303,126.6803,126.6104,126.6303,4418.0
2025-01-30 15:00:00,126.85,127.04,126.81,127.02,9538.0,126.6703,126.86,126.6303,126.84,9538.0
2025-01-30 15:05:00,127.05,127.35,127.04,127.35,69301.0,126.87,127.1696,126.86,127.1696,69301.0
2025-01-30 15:10:00,127.29,127.44,127.27,127.43,13331.0,127.1096,127.2594,127.0897,127.2495,13331.0
2025-01-30 15:15:00,127.41,127.45,127.33,127.41,6759.0,127.2295,127.2694,127.1496,127.2295,6759.0
2025-01-30 15:20:00,127.38,127.45,127.3,127.4,15621.0,127.1995,127.2694,127.1196,127.2195,15621.0
2025-01-30 15:25:00,127.37,127.49,127.35,127.38,11767.0,127.1895,127.3094,127.1696,127.1995,11767.0
2025-01-30 15:30:00,127.42,127.73,127.35,127.68,26952.0,127.2395,127.549,127.1696,127.4991,26952.0
2025-01-30 15:35:00,127.66,127.66,127.15,127.18,58110.0,127.4791,127.4791,126.9698,126.9998,58110.0
2025-01-30 15:40:00,127.11,127.12,126.44,126.45,43088.0,126.9299,126.9399,126.2609,126.2708,43088.0
2025-01-30 15:45:00,126.35,127.12,126.29,127.11,51523.0,126.171,126.9399,126.1111,126.9299,51523.0
2025-01-30 15:50:00,127.15,127.31,127.06,127.15,25481.0,126.9698,127.1296,126.88,126.9698,25481.0
2025-01-30 15:55:00,127.15,127.43,127.14,127.33,73914.0,126.9698,127.2495,126.9599,127.1496,73914.0
2025-01-31 09:30:00,128.0,128.31,127.15,127.36,24239.0,127.8186,128.1282,126.9698,127.1795,24239.0
2025-01-31 09:35:00,127.41,127.56,127.09,127.34,6722.0,127.2295,127.3793,126.9099,127.1596,6722.0
2025-01-31 09:40:00,127.42,127.8,127.38,127.38,5749.0,127.2395,127.6189,127.1995,127.1995,5749.0
2025-01-31 09:45:00,127.45,127.61,127.28,127.29,5876.0,127.2694,127.4292,127.0997,127.1096,5876.0
2025-01-31 09:50:00,127.28,127.78,127.28,127.66,7962.0,127.0997,127.599,127.0997,127.4791,7962.0
2025-01-31 09:55:00,127.63,127.63,127.39,127.48,11465.0,127.4492,127.4492,127.2095,127.2994,11465.0
2025-01-31 10:00:00,127.39,127.39,127.17,127.21,4473.0,127.2095,127.2095,126.9898,127.0298,4473.0
2025-01-31 10:05:00,127.21,127.37,127.07,127.1,10839.0,127.0298,127.1895,126.89,126.9199,10839.0
2025-01-31 10:10:00,127.14,127.33,127.09,127.31,8856.0,126.9599,127.1496,126.9099,127.1296,8856.0
2025-01-31 10:15:00,127.35,127.36,127.24,127.36,6926.0,127.1696,127.1795,127.0597,127.1795,6926.0
2025-01-31 10:20:00,127.34,127.41,127.01,127.36,26921.0,127.1596,127.2295,126.83,127.1795,26921.0
2025-01-31 10:25:00,127.35,127.54,127.3,127.43,6319.0,127.1696,127.3593,127.1196,127.2495,6319.0
2025-01-31 10:30:00,127.47,127.59,127.35,127.56,12586.0,127.2894,127.4092,127.1696,127.3793,12586.0
2025-01-31 10:35:00,127.56,127.56,127.36,127.36,2687.0,127.3793,127.3793,127.1795,127.1795,2687.0
2025-01-31 10:40:00,127.34,127.48,127.33,127.37,5568.0,127.1596,127.2994,127.1496,127.1895,5568.0
2025-01-31 10:45:00,127.44,127.81,127.37,127.81,6859.0,127.2594,127.6289,127.1895,127.6289,6859.0
2025-01-31 10:50:00,127.79,127.87,127.67,127.73,18520.0,127.6089,127.6888,127.4891,127.549,18520.0
2025-01-31 10:55:00,127.73,127.81,127.69,127.72,5160.0,127.549,127.6289,127.5091,127.539,5160.0
2025-01-31 11:00:00,127.8,127.93,127.77,127.78,6561.0,127.6189,127.7487,127.589,127.599,6561.0
2025-01-31 11:05:00,127.89,127.94,127.77,127.91,25860.0,127.7088,127.7587,127.589,127.7288,25860.0
2025-01-31 11:10:00,127.94,128.24,127.91,128.16,13816.0,127.7587,128.0583,127.7288,127.9784,13816.0
2025-01-31 11:15:00,128.12,128.12,127.9,127.98,17250.0,127.9385,127.9385,127.7188,127.7987,17250.0
2025-01-31 11:20:00,128.03,128.11,127.91,128.02,4276.0,127.8486,127.9285,127.7288,127.8386,4276.0
2025-01-31 11:25:00,128.03,128.05,127.84,127.84,7516.0,127.8486,127.8686,127.6589,127.6589,7516.0
2025-01-31 11:30:00,128.01,128.03,127.86,127.99,5786.0,127.8286,127.8486,127.6788,127.8087,5786.0
2025-01-31 11:35:00,127.96,128.03,127.9,128.03,5457.0,127.7787,127.8486,127.7188,127.8486,5457.0
2025-01-31 11:40:00,128.02,128.04,127.82,127.84,3959.0,127.8386,127.8586,127.6389,127.6589,3959.0
2025-01-31 11:45:00,127.81,127.81,127.64,127.74,3695.0,127.6289,127.6289,127.4592,127.559,3695.0
2025-01-31 11:50:00,127.68,127.74,127.54,127.68,6160.0,127.4991,127.559,127.3593,127.4991,6160.0
2025-01-31 11:55:00,127.74,127.82,127.68,127.8,8744.0,127.559,127.6389,127.4991,127.6189,8744.0
2025-01-31 12:00:00,127.81,127.81,127.61,127.76,8146.0,127.6289,127.6289,127.4292,127.579,8146.0
2025-01-31 12:05:00,127.71,127.81,127.59,127.72,8040.0,127.5291,127.6289,127.4092,127.539,8040.0
2025-01-31 12:10:00,127.77,127.77,127.48,127.48,5599.0,127.589,127.589,127.2994,127.2994,5599.0
2025-01-31 12:15:00,127.51,127.66,127.41,127.65,5147.0,127.3293,127.4791,127.2295,127.4691,5147.0
2025-01-31 12:20:00,127.63,127.78,127.62,127.74,3766.0,127.4492,127.599,127.4392,127.559,3766.0
2025-01-31 12:25:00,127.74,127.78,127.64,127.64,6247.0,127.559,127.599,127.4592,127.4592,6247.0
2025-01-31 12:30:00,127.69,127.74,127.58,127.74,39628.0,127.5091,127.559,127.3992,127.559,39628.0
2025-01-31 12:35:00,127.77,127.81,127.74,127.77,5632.0,127.589,127.6289,127.559,127.589,5632.0
2025-01-31 12:40:00,127.69,127.82,127.67,127.67,3706.0,127.5091,127.6389,127.4891,127.4891,3706.0
2025-01-31 12:45:00,127.67,127.67,127.51,127.53,5515.0,127.4891,127.4891,127.3293,127.3493,5515.0
2025-01-31 12:50:00,127.53,127.63,127.51,127.6,2889.0,127.3493,127.4492,127.3293,127.4192,2889.0
2025-01-31 12:55:00,127.58,127.58,127.45,127.51,6282.0,127.3992,127.3992,127.2694,127.3293,6282.0
2025-01-31 13:00:00,127.55,127.82,127.54,127.75,8506.0,127.3693,127.6389,127.3593,127.569,8506.0
2025-01-31 13:05:00,127.78,127.87,127.71,127.72,4950.0,127.599,127.6888,127.5291,127.539,4950.0
2025-01-31 13:10:00,127.74,127.88,127.71,127.78,5148.0,127.559,127.6988,127.5291,127.599,5148.0
2025-01-31 13:15:00,127.81,127.85,127.36,127.38,7261.0,127.6289,127.6689,127.1795,127.1995,7261.0
2025-01-31 13:20:00,127.33,127.43,127.18,127.19,5070.0,127.1496,127.2495,126.9998,127.0098,5070.0
2025-01-31 13:25:00,127.1,127.14,126.9,126.95,11134.0,126.9199,126.9599,126.7202,126.7701,11134.0
2025-01-31 13:30:00,126.93,127.05,126.65,126.65,6670.0,126.7502,126.87,126.4706,126.4706,6670.0
2025-01-31 13:35:00,126.6,126.67,126.4,126.56,7360.0,126.4206,126.4905,126.2209,126.3807,7360.0
2025-01-31 13:40:00,126.55,126.73,126.38,126.48,23014.0,126.3707,126.5504,126.2009,126.3008,23014.0
2025-01-31 13:45:00,126.43,126.72,126.43,126.72,5946.0,126.2509,126.5405,126.2509,126.5405,5946.0
2025-01-31 13:50:00,126.77,126.77,126.55,126.68,5846.0,126.5904,126.5904,126.3707,126.5005,5846.0
2025-01-31 13:55:00,126.69,126.74,126.55,126.61,2497.0,126.5105,126.5604,126.3707,126.4306,2497.0
2025-01-31 14:00:00,126.59,126.72,126.43,126.43,4167.0,126.4106,126.5405,126.2509,126.2509,4167.0
2025-01-31 14:05:00,126.43,126.5,126.21,126.32,5080.0,126.2509,126.3208,126.0312,126.141,5080.0
2025-01-31 14:10:00,126.36,126.66,126.27,126.55,7370.0,126.181,126.4805,126.0911,126.3707,7370.0
2025-01-31 14:15:00,126.6,126.69,126.39,126.4,6117.0,126.4206,126.5105,126.2109,126.2209,6117.0
2025-01-31 14:20:00,126.31,126.38,126.23,126.36,6414.0,126.131,126.2009,126.0512,126.181,6414.0
2025-01-31 14:25:00,126.41,126.68,126.39,126.63,8315.0,126.2309,126.5005,126.2109,126.4506,8315.0
2025-01-31 14:30:00,126.69,126.91,126.63,126.91,10796.0,126.5105,126.7302,126.4506,126.7302,10796.0
2025-01-31 14:35:00,126.92,126.92,126.59,126.66,4483.0,126.7402,126.7402,126.4106,126.4805,4483.0
2025-01-31 14:40:00,126.6,126.68,126.2,126.22,4279.0,126.4206,126.5005,126.0212,126.0412,4279.0
2025-01-31 14:45:00,126.21,126.31,126.08,126.3,7058.0,126.0312,126.131,125.9014,126.1211,7058.0
2025-01-31 14:50:00,126.36,126.49,126.28,126.48,5705.0,126.181,126.3108,126.1011,126.3008,5705.0
2025-01-31 14:55:00,126.49,126.63,126.42,126.63,5961.0,126.3108,126.4506,126.2409,126.4506,5961.0
2025-01-31 15:00:00,126.48,126.49,126.13,126.19,2783.0,126.3008,126.3108,125.9513,126.0112,2783.0
2025-01-31 15:05:00,126.13,126.26,125.93,126.07,11109.0,125.9513,126.0811,125.7516,125.8914,11109.0
2025-01-31 15:10:00,126.1,126.16,126.0,126.1,12148.0,125.9213,125.9812,125.8215,125.9213,12148.0
2025-01-31 15:15:00,126.1,126.3,126.06,126.28,16364.0,125.9213,126.1211,125.8814,126.1011,16364.0
2025-01-31 15:20:00,126.31,126.31,126.11,126.26,12455.0,126.131,126.131,125.9313,126.0811,12455.0
2025-01-31 15:25:00,126.23,126.31,126.03,126.17,8307.0,126.0512,126.131,125.8514,125.9912,8307.0
2025-01-31 15:30:00,126.2,126.4,126.08,126.4,14262.0,126.0212,126.2209,125.9014,126.2209,14262.0
2025-01-31 15:35:00,126.31,126.31,126.04,126.07,15445.0,126.131,126.131,125.8614,125.8914,15445.0
2025-01-31 15:40:00,126.03,126.1,125.95,126.03,10859.0,125.8514,125.9213,125.7715,125.8514,10859.0
2025-01-31 15:45:00,126.06,126.31,126.05,126.27,13802.0,125.8814,126.131,125.8714,126.0911,13802.0
2025-01-31 15:50:00,126.31,126.51,126.17,126.25,37238.0,126.131,126.3308,125.9912,126.0711,37238.0
2025-01-31 15:55:00,126.25,126.6,126.2,126.55,125501.0,126.0711,126.4206,126.0212,126.3707,125501.0
2025-02-03 09:30:00,124.35,125.45,123.65,125.31,76456.0,124.1738,125.2723,123.4748,125.1325,76456.0
2025-02-03 09:35:00,125.59,125.6,124.41,124.82,19210.0,125.4121,125.422,124.2337,124.6431,19210.0
2025-02-03 09:40:00,124.81,124.81,124.25,124.38,9222.0,124.6332,124.6332,124.074,124.2038,9222.0
2025-02-03 09:45:00,124.3,124.3,123.84,124.03,14385.0,124.1239,124.1239,123.6645,123.8543,14385.0
2025-02-03 09:50:00,124.0,124.09,123.55,123.68,21485.0,123.8243,123.9142,123.3749,123.5048,21485.0
2025-02-03 09:55:00,123.78,123.83,123.5,123.68,26858.0,123.6046,123.6546,123.325,123.5048,26858.0
2025-02-03 10:00:00,123.61,124.05,123.59,123.93,22371.0,123.4349,123.8742,123.4149,123.7544,22371.0
2025-02-03 10:05:00,124.0,124.29,123.81,124.27,16933.0,123.8243,124.1139,123.6346,124.0939,16933.0
2025-02-03 10:10:00,124.23,124.3,123.84,124.03,21791.0,124.054,124.1239,123.6645,123.8543,21791.0
2025-02-03 10:15:00,124.04,124.28,123.85,123.85,12477.0,123.8643,124.1039,123.6745,123.6745,12477.0
2025-02-03 10:20:00,123.85,124.86,123.62,124.86,18146.0,123.6745,124.6831,123.4448,124.6831,18146.0
2025-02-03 10:25:00,124.93,125.17,124.66,125.1,8871.0,124.753,124.9927,124.4834,124.9228,8871.0
2025-02-03 10:30:00,125.1,125.45,124.95,125.37,19630.0,124.9228,125.2723,124.773,125.1924,19630.0
2025-02-03 10:35:00,125.27,125.71,125.19,125.71,10653.0,125.0925,125.5319,125.0126,125.5319,10653.0
2025-02-03 10:40:00,125.61,126.38,125.6,126.03,13754.0,125.432,126.2009,125.422,125.8514,13754.0
2025-02-03 10:45:00,126.15,126.15,125.44,125.61,20098.0,125.9713,125.9713,125.2623,125.432,20098.0
2025-02-03 10:50:00,125.7,125.91,125.63,125.77,11833.0,125.5219,125.7316,125.452,125.5918,11833.0
2025-02-03 10:55:00,125.81,126.0,125.68,125.97,12700.0,125.6317,125.8215,125.5019,125.7915,12700.0
2025-02-03 11:00:00,125.87,126.41,125.85,126.2,15402.0,125.6917,126.2309,125.6717,126.0212,15402.0
2025-02-03 11:05:00,126.04,126.28,125.66,126.28,13172.0,125.8614,126.1011,125.482,126.1011,13172.0
2025-02-03 11:10:00,126.32,126.51,126.2,126.34,9031.0,126.141,126.3308,126.0212,126.161,9031.0
2025-02-03 11:15:00,126.35,126.59,126.26,126.44,9969.0,126.171,126.4106,126.0811,126.2609,9969.0
2025-02-03 11:20:00,126.47,126.68,126.41,126.56,7709.0,126.2908,126.5005,126.2309,126.3807,7709.0
2025-02-03 11:25:00,126.52,126.71,126.41,126.71,16559.0,126.3407,126.5305,126.2309,126.5305,16559.0
2025-02-03 11:30:00,126.7,126.74,126.41,126.72,10061.0,126.5205,126.5604,126.2309,126.5405,10061.0
2025-02-03 11:35:00,126.75,126.92,126.6,126.87,17794.0,126.5704,126.7402,126.4206,126.6902,17794.0
2025-02-03 11:40:00,126.86,126.92,126.53,126.81,8087.0,126.6803,126.7402,126.3507,126.6303,8087.0
2025-02-03 11:45:00,126.71,126.82,126.54,126.54,9699.0,126.5305,126.6403,126.3607,126.3607,9699.0
2025-02-03 11:50:00,126.57,126.81,126.51,126.54,12280.0,126.3907,126.6303,126.3308,126.3607,12280.0
2025-02-03 11:55:00,126.52,126.52,126.06,126.31,3493.0,126.3407,126.3407,125.8814,126.131,3493.0
2025-02-03 12:00:00,126.26,126.45,126.19,126.25,8396.0,126.0811,126.2708,126.0112,126.0711,8396.0
2025-02-03 12:05:00,126.3,126.39,126.21,126.39,13322.0,126.1211,126.2109,126.0312,126.2109,13322.0
2025-02-03 12:10:00,126.35,126.41,126.05,126.14,16471.0,126.171,126.2309,125.8714,125.9613,16471.0
2025-02-03 12:15:00,126.18,126.18,126.0,126.01,5257.0,126.0012,126.0012,125.8215,125.8315,5257.0
2025-02-03 12:20:00,126.09,126.48,126.09,126.48,14509.0,125.9113,126.3008,125.9113,126.3008,14509.0
2025-02-03 12:25:00,126.48,126.54,126.09,126.09,7075.0,126.3008,126.3607,125.9113,125.9113,7075.0
2025-02-03 12:30:00,126.0,126.16,125.95,126.0,4952.0,125.8215,125.9812,125.7715,125.8215,4952.0
2025-02-03 12:35:00,125.94,126.06,125.94,126.06,6552.0,125.7616,125.8814,125.7616,125.8814,6552.0
2025-02-03 12:40:00,125.97,126.06,125.86,126.02,6967.0,125.7915,125.8814,125.6817,125.8414,6967.0
2025-02-03 12:45:00,126.06,126.08,125.83,125.97,9567.0,125.8814,125.9014,125.6517,125.7915,9567.0
2025-02-03 12:50:00,126.0,126.23,126.0,126.2,8334.0,125.8215,126.0512,125.8215,126.0212,8334.0
2025-02-03 12:55:00,126.13,126.25,125.83,126.25,10365.0,125.9513,126.0711,125.6517,126.0711,10365.0
2025-02-03 13:00:00,126.08,126.38,125.88,126.38,9065.0,125.9014,126.2009,125.7016,126.2009,9065.0
2025-02-03 13:05:00,126.36,126.59,126.07,126.11,25094.0,126.181,126.4106,125.8914,125.9313,25094.0
2025-02-03 13:10:00,126.04,126.48,125.97,126.33,8958.0,125.8614,126.3008,125.7915,126.151,8958.0
2025-02-03 13:15:00,126.24,126.31,126.16,126.17,5001.0,126.0611,126.131,125.9812,125.9912,5001.0
2025-02-03 13:20:00,126.19,126.24,126.02,126.08,2802.0,126.0112,126.0611,125.8414,125.9014,2802.0
2025-02-03 13:25:00,126.07,126.28,126.05,126.15,6967.0,125.8914,126.1011,125.8714,125.9713,6967.0
2025-02-03 13:30:00,126.25,126.28,126.15,126.18,1218.0,126.0711,126.1011,125.9713,126.0012,1218.0
2025-02-03 13:35:00,126.21,126.3,126.14,126.22,9314.0,126.0312,126.1211,125.9613,126.0412,9314.0
2025-02-03 13:40:00,126.19,126.3,126.01,126.13,7917.0,126.0112,126.1211,125.8315,125.9513,7917.0
2025-02-03 13:45:00,126.11,126.3,126.1,126.28,11673.0,125.9313,126.1211,125.9213,126.1011,11673.0
2025-02-03 13:50:00,126.29,126.4,126.25,126.4,3541.0,126.1111,126.2209,126.0711,126.2209,3541.0
2025-02-03 13:55:00,126.39,126.44,126.31,126.32,2872.0,126.2109,126.2609,126.131,126.141,2872.0
2025-02-03 14:00:00,126.39,126.54,126.38,126.47,4594.0,126.2109,126.3607,126.2009,126.2908,4594.0
2025-02-03 14:05:00,126.47,126.55,126.43,126.49,5677.0,126.2908,126.3707,126.2509,126.3108,5677.0
2025-02-03 14:10:00,126.49,126.64,126.47,126.57,8263.0,126.3108,126.4606,126.2908,126.3907,8263.0
2025-02-03 14:15:00,126.57,126.75,126.57,126.71,5025.0,126.3907,126.5704,126.3907,126.5305,5025.0
2025-02-03 14:20:00,126.7,126.8,126.64,126.72,23021.0,126.5205,126.6203,126.4606,126.5405,23021.0
2025-02-03 14:25:00,126.74,126.76,126.61,126.63,2700.0,126.5604,126.5804,126.4306,126.4506,2700.0
2025-02-03 14:30:00,126.61,126.71,126.58,126.65,2591.0,126.4306,126.5305,126.4007,126.4706,2591.0
2025-02-03 14:35:00,126.64,126.68,126.52,126.67,9696.0,126.4606,126.5005,126.3407,126.4905,9696.0
2025-02-03 14:40:00,126.71,126.84,126.68,126.83,5281.0,126.5305,126.6603,126.5005,126.6503,5281.0
2025-02-03 14:45:00,126.84,126.94,126.83,126.88,5898.0,126.6603,126.7601,126.6503,126.7002,5898.0
2025-02-03 14:50:00,126.88,127.0,126.86,126.94,7831.0,126.7002,126.8201,126.6803,126.7601,7831.0
2025-02-03 14:55:00,126.94,126.96,126.84,126.95,5899.0,126.7601,126.7801,126.6603,126.7701,5899.0
2025-02-03 15:00:00,126.95,127.05,126.89,127.02,10978.0,126.7701,126.87,126.7102,126.84,10978.0
2025-02-03 15:05:00,126.99,126.99,126.82,126.85,4450.0,126.8101,126.8101,126.6403,126.6703,4450.0
2025-02-03 15:10:00,126.89,126.9,126.76,126.77,3448.0,126.7102,126.7202,126.5804,126.5904,3448.0
2025-02-03 15:15:00,126.77,126.96,126.76,126.96,5618.0,126.5904,126.7801,126.5804,126.7801,5618.0
2025-02-03 15:20:00,126.96,126.96,126.81,126.9,7058.0,126.7801,126.7801,126.6303,126.7202,7058.0
2025-02-03 15:25:00,126.84,126.88,126.62,126.64,6101.0,126.6603,126.7002,126.4406,126.4606,6101.0
2025-02-03 15:30:00,126.64,126.75,126.5,126.75,11767.0,126.4606,126.5704,126.3208,126.5704,11767.0
2025-02-03 15:35:00,126.73,126.85,126.69,126.69,10928.0,126.5504,126.6703,126.5105,126.5105,10928.0
2025-02-03 15:40:00,126.72,126.76,126.52,126.54,15152.0,126.5405,126.5804,126.3407,126.3607,15152.0
2025-02-03 15:45:00,126.54,126.67,126.43,126.61,15549.0,126.3607,126.4905,126.2509,126.4306,15549.0
2025-02-03 15:50:00,126.69,126.95,126.55,126.56,23201.0,126.5105,126.7701,126.3707,126.3807,23201.0
2025-02-03 15:55:00,126.55,126.71,126.37,126.38,104331.0,126.3707,126.5305,126.191,126.2009,104331.0
2025-02-04 09:30:00,127.4,127.67,127.0,127.2,55238.0,127.2195,127.4891,126.8201,127.0198,55238.0
2025-02-04 09:35:00,127.35,127.49,126.54,126.69,20187.0,127.1696,127.3094,126.3607,126.5105,20187.0
2025-02-04 09:40:00,126.5,126.53,125.82,126.0,14252.0,126.3208,126.3507,125.6417,125.8215,14252.0
2025-02-04 09:45:00,126.0,126.21,125.41,125.78,7844.0,125.8215,126.0312,125.2323,125.6018,7844.0
2025-02-04 09:50:00,125.63,125.84,125.46,125.69,11028.0,125.452,125.6617,125.2822,125.5119,11028.0
2025-02-04 09:55:00,125.78,125.99,125.36,125.98,7500.0,125.6018,125.8115,125.1824,125.8015,7500.0
2025-02-04 10:00:00,125.83,125.92,125.29,125.53,7298.0,125.6517,125.7416,125.1125,125.3521,7298.0
2025-02-04 10:05:00,125.53,125.98,125.42,125.98,17378.0,125.3521,125.8015,125.2423,125.8015,17378.0
2025-02-04 10:10:00,125.83,126.08,125.34,125.34,13101.0,125.6517,125.9014,125.1624,125.1624,13101.0
2025-02-04 10:15:00,125.53,125.88,125.52,125.71,8383.0,125.3521,125.7016,125.3422,125.5319,8383.0
2025-02-04 10:20:00,125.72,126.19,125.72,126.11,17068.0,125.5419,126.0112,125.5419,125.9313,17068.0
2025-02-04 10:25:00,126.11,126.18,125.82,125.98,10255.0,125.9313,126.0012,125.6417,125.8015,10255.0
2025-02-04 10:30:00,125.98,126.06,125.71,125.85,12794.0,125.8015,125.8814,125.5319,125.6717,12794.0
2025-02-04 10:35:00,125.77,125.85,125.35,125.59,30452.0,125.5918,125.6717,125.1724,125.4121,30452.0
2025-02-04 10:40:00,125.63,125.63,125.29,125.48,10504.0,125.452,125.452,125.1125,125.3022,10504.0
2025-02-04 10:45:00,125.48,125.54,125.25,125.44,10881.0,125.3022,125.3621,125.0725,125.2623,10881.0
2025-02-04 10:50:00,125.39,125.42,125.23,125.35,4712.0,125.2123,125.2423,125.0526,125.1724,4712.0
2025-02-04 10:55:00,125.42,125.52,125.07,125.12,12235.0,125.2423,125.3422,124.8928,124.9427,12235.0
2025-02-04 11:00:00,125.18,125.45,125.18,125.31,10589.0,125.0026,125.2723,125.0026,125.1325,10589.0
2025-02-04 11:05:00,125.38,125.53,125.35,125.45,11279.0,125.2024,125.3521,125.1724,125.2723,11279.0
2025-02-04 11:10:00,125.39,125.52,125.36,125.52,15190.0,125.2123,125.3422,125.1824,125.3422,15190.0
2025-02-04 11:15:00,125.5,125.57,125.42,125.49,20737.0,125.3222,125.3921,125.2423,125.3122,20737.0
2025-02-04 11:20:00,125.5,125.6,125.32,125.32,29511.0,125.3222,125.422,125.1424,125.1424,29511.0
2025-02-04 11:25:00,125.31,125.4,125.15,125.4,22451.0,125.1325,125.2223,124.9727,125.2223,22451.0
2025-02-04 11:30:00,125.35,125.43,125.19,125.19,11857.0,125.1724,125.2523,125.0126,125.0126,11857.0
2025-02-04 11:35:00,125.2,125.26,125.12,125.19,9856.0,125.0226,125.0825,124.9427,125.0126,9856.0
2025-02-04 11:40:00,125.2,125.32,125.08,125.32,24115.0,125.0226,125.1424,124.9028,125.1424,24115.0
2025-02-04 11:45:00,125.39,125.39,125.06,125.13,19863.0,125.2123,125.2123,124.8828,124.9527,19863.0
2025-02-04 11:50:00,125.14,125.14,124.9,124.97,11529.0,124.9627,124.9627,124.723,124.7929,11529.0
2025-02-04 11:55:00,124.97,125.24,124.92,125.15,7577.0,124.7929,125.0626,124.743,124.9727,7577.0
2025-02-04 12:00:00,125.22,125.38,125.14,125.27,6250.0,125.0426,125.2024,124.9627,125.0925,6250.0
2025-02-04 12:05:00,125.2,125.57,125.17,125.46,5921.0,125.0226,125.3921,124.9927,125.2822,5921.0
2025-02-04 12:10:00,125.54,125.74,125.45,125.67,6478.0,125.3621,125.5618,125.2723,125.4919,6478.0
2025-02-04 12:15:00,125.67,125.67,125.26,125.26,10455.0,125.4919,125.4919,125.0825,125.0825,10455.0
2025-02-04 12:20:00,125.37,125.47,125.17,125.17,9182.0,125.1924,125.2922,124.9927,124.9927,9182.0
2025-02-04 12:25:00,125.17,125.21,124.76,124.76,9910.0,124.9927,125.0326,124.5832,124.5832,9910.0
2025-02-04 12:30:00,124.83,125.01,124.74,125.0,15716.0,124.6531,124.8329,124.5633,124.8229,15716.0
2025-02-04 12:35:00,125.0,125.2,124.97,125.17,7211.0,124.8229,125.0226,124.7929,124.9927,7211.0
2025-02-04 12:40:00,125.14,125.5,125.1,125.5,5824.0,124.9627,125.3222,124.9228,125.3222,5824.0
2025-02-04 12:45:00,125.45,125.45,125.26,125.38,9912.0,125.2723,125.2723,125.0825,125.2024,9912.0
2025-02-04 12:50:00,125.42,125.52,125.34,125.34,19342.0,125.2423,125.3422,125.1624,125.1624,19342.0
2025-02-04 12:55:00,125.31,125.51,125.3,125.39,6565.0,125.1325,125.3322,125.1225,125.2123,6565.0
2025-02-04 13:00:00,125.43,125.43,125.17,125.23,4887.0,125.2523,125.2523,124.9927,125.0526,4887.0
2025-02-04 13:05:00,125.14,125.19,125.05,125.14,15611.0,124.9627,125.0126,124.8728,124.9627,15611.0
2025-02-04 13:10:00,125.14,125.33,125.13,125.22,14561.0,124.9627,125.1524,124.9527,125.0426,14561.0
2025-02-04 13:15:00,125.26,125.43,125.25,125.4,16751.0,125.0825,125.2523,125.0725,125.2223,16751.0
2025-02-04 13:20:00,125.38,125.52,125.35,125.51,5225.0,125.2024,125.3422,125.1724,125.3322,5225.0
2025-02-04 13:25:00,125.53,125.55,125.41,125.48,8094.0,125.3521,125.3721,125.2323,125.3022,8094.0
2025-02-04 13:30:00,125.47,125.55,125.31,125.36,11539.0,125.2922,125.3721,125.1325,125.1824,11539.0
2025-02-04 13:35:00,125.31,125.4,125.23,125.23,6897.0,125.1325,125.2223,125.0526,125.0526,6897.0
2025-02-04 13:40:00,125.21,125.3,125.21,125.3,4932.0,125.0326,125.1225,125.0326,125.1225,4932.0
2025-02-04 13:45:00,125.26,125.28,125.12,125.15,12431.0,125.0825,125.1025,124.9427,124.9727,12431.0
2025-02-04 13:50:00,125.13,125.28,125.1,125.21,4628.0,124.9527,125.1025,124.9228,125.0326,4628.0
2025-02-04 13:55:00,125.25,125.26,125.03,125.05,6245.0,125.0725,125.0825,124.8529,124.8728,6245.0
2025-02-04 14:00:00,125.05,125.21,125.03,125.13,7903.0,124.8728,125.0326,124.8529,124.9527,7903.0
2025-02-04 14:05:00,125.1,125.36,125.09,125.33,6815.0,124.9228,125.1824,124.9128,125.1524,6815.0
2025-02-04 14:10:00,125.34,125.4,125.29,125.35,9534.0,125.1624,125.2223,125.1125,125.1724,9534.0
2025-02-04 14:15:00,125.38,125.39,125.3,125.3,3201.0,125.2024,125.2123,125.1225,125.1225,3201.0
2025-02-04 14:20:00,125.38,125.42,125.26,125.27,11803.0,125.2024,125.2423,125.0825,125.0925,11803.0
2025-02-04 14:25:00,125.26,125.31,125.24,125.3,6760.0,125.0825,125.1325,125.0626,125.1225,6760.0
2025-02-04 14:30:00,125.3,125.5,125.3,125.37,11199.0,125.1225,125.3222,125.1225,125.1924,11199.0
2025-02-04 14:35:00,125.44,125.51,125.4,125.43,9222.0,125.2623,125.3322,125.2223,125.2523,9222.0
2025-02-04 14:40:00,125.42,125.46,125.39,125.42,3612.0,125.2423,125.2822,125.2123,125.2423,3612.0
2025-02-04 14:45:00,125.43,125.46,125.39,125.44,8444.0,125.2523,125.2822,125.2123,125.2623,8444.0
2025-02-04 14:50:00,125.44,125.46,125.3,125.38,9897.0,125.2623,125.2822,125.1225,125.2024,9897.0
2025-02-04 14:55:00,125.38,125.45,125.14,125.15,19722.0,125.2024,125.2723,124.9627,124.9727,19722.0
2025-02-04 15:00:00,125.15,125.15,125.0,125.05,7910.0,124.9727,124.9727,124.8229,124.8728,7910.0
2025-02-04 15:05:00,125.09,125.17,125.04,125.15,8414.0,124.9128,124.9927,124.8628,124.9727,8414.0
2025-02-04 15:10:00,125.15,125.24,125.14,125.19,5019.0,124.9727,125.0626,124.9627,125.0126,5019.0
2025-02-04 15:15:00,125.19,125.19,125.09,125.16,6823.0,125.0126,125.0126,124.9128,124.9827,6823.0
2025-02-04 15:20:00,125.15,125.15,125.02,125.05,6712.0,124.9727,124.9727,124.8429,124.8728,6712.0
2025-02-04 15:25:00,125.07,125.14,124.98,125.14,11924.0,124.8928,124.9627,124.8029,124.9627,11924.0
2025-02-04 15:30:00,125.1,125.31,125.08,125.25,7734.0,124.9228,125.1325,124.9028,125.0725,7734.0
2025-02-04 15:35:00,125.3,125.45,125.27,125.41,11938.0,125.1225,125.2723,125.0925,125.2323,11938.0
2025-02-04 15:40:00,125.39,125.49,125.38,125.48,8309.0,125.2123,125.3122,125.2024,125.3022,8309.0
2025-02-04 15:45:00,125.49,125.49,125.2,125.48,24472.0,125.3122,125.3122,125.0226,125.3022,24472.0
2025-02-04 15:50:00,125.34,125.67,125.33,125.53,25887.0,125.1624,125.4919,125.1524,125.3521,25887.0
2025-02-04 15:55:00,125.53,125.67,125.44,125.48,90202.0,125.3521,125.4919,125.2623,125.3022,90202.0
2025-02-05 09:30:00,126.23,127.1,126.23,126.85,34701.0,126.0512,126.9199,126.0512,126.6703,34701.0
2025-02-05 09:35:00,126.77,126.89,126.34,126.81,8349.0,126.5904,126.7102,126.161,126.6303,8349.0
2025-02-05 09:40:00,126.75,126.87,126.39,126.4,13953.0,126.5704,126.6902,126.2109,126.2209,13953.0
2025-02-05 09:45:00,126.39,126.64,126.0,126.04,8008.0,126.2109,126.4606,125.8215,125.8614,8008.0
2025-02-05 09:50:00,126.08,126.13,125.91,126.13,8050.0,125.9014,125.9513,125.7316,125.9513,8050.0
2025-02-05 09:55:00,126.13,126.23,125.85,126.14,9037.0,125.9513,126.0512,125.6717,125.9613,9037.0
2025-02-05 10:00:00,126.21,126.72,126.09,126.12,15258.0,126.0312,126.5405,125.9113,125.9413,15258.0
2025-02-05 10:05:00,126.15,126.49,126.06,126.41,9017.0,125.9713,126.3108,125.8814,126.2309,9017.0
2025-02-05 10:10:00,126.73,126.83,126.33,126.65,11780.0,126.5504,126.6503,126.151,126.4706,11780.0
2025-02-05 10:15:00,126.71,126.75,126.5,126.62,9330.0,126.5305,126.5704,126.3208,126.4406,9330.0
2025-02-05 10:20:00,126.58,126.88,126.46,126.8,7468.0,126.4007,126.7002,126.2808,126.6203,7468.0
2025-02-05 10:25:00,126.85,126.99,126.76,126.89,6296.0,126.6703,126.8101,126.5804,126.7102,6296.0
2025-02-05 10:30:00,126.88,126.88,126.46,126.65,9068.0,126.7002,126.7002,126.2808,126.4706,9068.0
2025-02-05 10:35:00,126.65,126.91,126.64,126.75,7224.0,126.4706,126.7302,126.4606,126.5704,7224.0
2025-02-05 10:40:00,126.77,126.99,126.68,126.96,4841.0,126.5904,126.8101,126.5005,126.7801,4841.0
2025-02-05 10:45:00,126.91,126.96,126.68,126.95,5997.0,126.7302,126.7801,126.5005,126.7701,5997.0
2025-02-05 10:50:00,126.92,127.18,126.85,127.04,15960.0,126.7402,126.9998,126.6703,126.86,15960.0
2025-02-05 10:55:00,127.09,127.25,126.96,127.15,9343.0,126.9099,127.0697,126.7801,126.9698,9343.0
2025-02-05 11:00:00,127.17,127.23,127.08,127.11,13973.0,126.9898,127.0497,126.8999,126.9299,13973.0
2025-02-05 11:05:00,127.12,127.36,127.02,127.36,9820.0,126.9399,127.1795,126.84,127.1795,9820.0
2025-02-05 11:10:00,127.35,127.44,127.3,127.39,3731.0,127.1696,127.2594,127.1196,127.2095,3731.0
2025-02-05 11:15:00,127.36,127.37,126.89,127.02,9773.0,127.1795,127.1895,126.7102,126.84,9773.0
2025-02-05 11:20:00,126.98,127.04,126.89,126.96,7652.0,126.8001,126.86,126.7102,126.7801,7652.0
2025-02-05 11:25:00,127.0,127.2,126.99,127.2,4883.0,126.8201,127.0198,126.8101,127.0198,4883.0
2025-02-05 11:30:00,127.23,127.32,127.12,127.2,5367.0,127.0497,127.1396,126.9399,127.0198,5367.0
2025-02-05 11:35:00,127.2,127.23,127.09,127.19,3024.0,127.0198,127.0497,126.9099,127.0098,3024.0
2025-02-05 11:40:00,127.2,127.35,127.09,127.35,4718.0,127.0198,127.1696,126.9099,127.1696,4718.0
2025-02-05 11:45:00,127.36,127.56,127.31,127.56,7702.0,127.1795,127.3793,127.1296,127.3793,7702.0
2025-02-05 11:50:00,127.56,127.73,127.47,127.6,6059.0,127.3793,127.549,127.2894,127.4192,6059.0
2025-02-05 11:55:00,127.66,127.69,127.49,127.51,7390.0,127.4791,127.5091,127.3094,127.3293,7390.0
2025-02-05 12:00:00,127.47,127.59,127.45,127.51,5626.0,127.2894,127.4092,127.2694,127.3293,5626.0
2025-02-05 12:05:00,127.44,127.48,127.36,127.48,5090.0,127.2594,127.2994,127.1795,127.2994,5090.0
2025-02-05 12:10:00,127.48,127.48,127.37,127.42,6956.0,127.2994,127.2994,127.1895,127.2395,6956.0
2025-02-05 12:15:00,127.37,127.37,127.29,127.31,3115.0,127.1895,127.1895,127.1096,127.1296,3115.0
2025-02-05 12:20:00,127.29,127.47,127.21,127.47,8185.0,127.1096,127.2894,127.0298,127.2894,8185.0
2025-02-05 12:25:00,127.43,127.46,127.38,127.39,3844.0,127.2495,127.2794,127.1995,127.2095,3844.0
2025-02-05 12:30:00,127.44,127.66,127.44,127.48,14906.0,127.2594,127.4791,127.2594,127.2994,14906.0
2025-02-05 12:35:00,127.46,127.64,127.46,127.54,3093.0,127.2794,127.4592,127.2794,127.3593,3093.0
2025-02-05 12:40:00,127.61,127.62,127.54,127.54,3778.0,127.4292,127.4392,127.3593,127.3593,3778.0
2025-02-05 12:45:00,127.54,127.96,127.54,127.88,5144.0,127.3593,127.7787,127.3593,127.6988,5144.0
2025-02-05 12:50:00,127.89,127.91,127.7,127.79,6574.0,127.7088,127.7288,127.5191,127.6089,6574.0
2025-02-05 12:55:00,127.81,127.82,127.75,127.75,4361.0,127.6289,127.6389,127.569,127.569,4361.0
2025-02-05 13:00:00,127.78,127.87,127.77,127.87,4702.0,127.599,127.6888,127.589,127.6888,4702.0
2025-02-05 13:05:00,127.89,127.93,127.64,127.72,12177.0,127.7088,127.7487,127.4592,127.539,12177.0
2025-02-05 13:10:00,127.72,127.72,127.63,127.71,4126.0,127.539,127.539,127.4492,127.5291,4126.0
2025-02-05 13:15:00,127.69,127.78,127.64,127.64,6576.0,127.5091,127.599,127.4592,127.4592,6576.0
2025-02-05 13:20:00,127.69,127.77,127.63,127.77,4823.0,127.5091,127.589,127.4492,127.589,4823.0
2025-02-05 13:25:00,127.77,127.81,127.65,127.77,7973.0,127.589,127.6289,127.4691,127.589,7973.0
2025-02-05 13:30:00,127.77,127.99,127.74,127.9,18923.0,127.589,127.8087,127.559,127.7188,18923.0
2025-02-05 13:35:00,127.92,128.09,127.91,128.06,20747.0,127.7388,127.9085,127.7288,127.8786,20747.0
2025-02-05 13:40:00,128.1,128.15,127.92,127.96,18431.0,127.9185,127.9684,127.7388,127.7787,18431.0
2025-02-05 13:45:00,127.96,127.99,127.94,127.96,17415.0,127.7787,127.8087,127.7587,127.7787,17415.0
2025-02-05 13:50:00,127.9,127.91,127.82,127.87,6180.0,127.7188,127.7288,127.6389,127.6888,6180.0
2025-02-05 13:55:00,127.89,127.93,127.81,127.86,5896.0,127.7088,127.7487,127.6289,127.6788,5896.0
2025-02-05 14:00:00,127.89,127.96,127.85,127.85,5791.0,127.7088,127.7787,127.6689,127.6689,5791.0
2025-02-05 14:05:00,127.89,128.0,127.84,127.99,6264.0,127.7088,127.8186,127.6589,127.8087,6264.0
2025-02-05 14:10:00,127.95,127.96,127.84,127.9,5048.0,127.7687,127.7787,127.6589,127.7188,5048.0
2025-02-05 14:15:00,127.92,128.12,127.89,128.05,14777.0,127.7388,127.9385,127.7088,127.8686,14777.0
2025-02-05 14:20:00,128.04,128.18,128.04,128.16,6510.0,127.8586,127.9984,127.8586,127.9784,6510.0
2025-02-05 14:25:00,128.17,128.17,128.06,128.09,4587.0,127.9884,127.9884,127.8786,127.9085,4587.0
2025-02-05 14:30:00,128.09,128.18,128.07,128.1,7323.0,127.9085,127.9984,127.8885,127.9185,7323.0
2025-02-05 14:35:00,128.11,128.11,127.94,128.03,7096.0,127.9285,127.9285,127.7587,127.8486,7096.0
2025-02-05 14:40:00,128.02,128.04,127.82,127.85,9361.0,127.8386,127.8586,127.6389,127.6689,9361.0
2025-02-05 14:45:00,127.86,127.9,127.83,127.83,6455.0,127.6788,127.7188,127.6489,127.6489,6455.0
2025-02-05 14:50:00,127.83,127.93,127.81,127.82,25418.0,127.6489,127.7487,127.6289,127.6389,25418.0
2025-02-05 14:55:00,127.85,127.94,127.79,127.94,7529.0,127.6689,127.7587,127.6089,127.7587,7529.0
2025-02-05 15:00:00,127.91,128.05,127.91,127.95,9280.0,127.7288,127.8686,127.7288,127.7687,9280.0
2025-02-05 15:05:00,127.96,128.05,127.93,128.01,16847.0,127.7787,127.8686,127.7487,127.8286,16847.0
2025-02-05 15:10:00,128.05,128.08,127.96,128.08,7282.0,127.8686,127.8985,127.7787,127.8985,7282.0
2025-02-05 15:15:00,128.05,128.19,128.05,128.16,4143.0,127.8686,128.0084,127.8686,127.9784,4143.0
2025-02-05 15:20:00,128.18,128.26,128.12,128.22,15559.0,127.9984,128.0783,127.9385,128.0383,15559.0
2025-02-05 15:25:00,128.2,128.22,128.03,128.08,17433.0,128.0184,128.0383,127.8486,127.8985,17433.0
2025-02-05 15:30:00,128.08,128.25,128.08,128.16,14581.0,127.8985,128.0683,127.8985,127.9784,14581.0
2025-02-05 15:35:00,128.14,128.23,128.06,128.18,15371.0,127.9584,128.0483,127.8786,127.9984,15371.0
2025-02-05 15:40:00,128.18,128.2,128.03,128.08,14056.0,127.9984,128.0184,127.8486,127.8985,14056.0
2025-02-05 15:45:00,128.08,128.24,128.06,128.15,22329.0,127.8985,128.0583,127.8786,127.9684,22329.0
2025-02-05 15:50:00,128.09,128.29,128.01,128.08,27625.0,127.9085,128.1082,127.8286,127.8985,27625.0
2025-02-05 15:55:00,128.08,128.09,127.76,127.83,136516.0,127.8985,127.9085,127.579,127.6489,136516.0
2025-02-06 09:30:00,128.0,128.19,127.5,127.77,29987.0,127.8186,128.0084,127.3194,127.589,29987.0
2025-02-06 09:35:00,127.69,128.06,127.52,127.6,20373.0,127.5091,127.8786,127.3393,127.4192,20373.0
2025-02-06 09:40:00,127.69,128.09,127.68,127.98,7199.0,127.5091,127.9085,127.4991,127.7987,7199.0
2025-02-06 09:45:00,128.01,128.53,128.01,128.28,12844.0,127.8286,128.3479,127.8286,128.0982,12844.0
2025-02-06 09:50:00,128.28,128.41,128.1,128.22,8460.0,128.0982,128.2281,127.9185,128.0383,8460.0
2025-02-06 09:55:00,128.1,128.16,127.87,127.87,7086.0,127.9185,127.9784,127.6888,127.6888,7086.0
2025-02-06 10:00:00,127.9,128.07,127.85,127.91,9279.0,127.7188,127.8885,127.6689,127.7288,9279.0
2025-02-06 10:05:00,127.95,128.13,127.79,128.13,4579.0,127.7687,127.9485,127.6089,127.9485,4579.0
2025-02-06 10:10:00,128.08,128.34,128.03,128.28,5344.0,127.8985,128.1582,127.8486,128.0982,5344.0
2025-02-06 10:15:00,128.27,128.29,128.0,128.0,14908.0,128.0883,128.1082,127.8186,127.8186,14908.0
2025-02-06 10:20:00,128.0,128.01,127.43,127.43,5210.0,127.8186,127.8286,127.2495,127.2495,5210.0
2025-02-06 10:25:00,127.43,127.53,127.33,127.34,8917.0,127.2495,127.3493,127.1496,127.1596,8917.0
2025-02-06 10:30:00,127.29,127.52,127.29,127.41,10507.0,127.1096,127.3393,127.1096,127.2295,10507.0
2025-02-06 10:35:00,127.41,127.44,127.18,127.19,23853.0,127.2295,127.2594,126.9998,127.0098,23853.0
2025-02-06 10:40:00,127.26,127.39,127.13,127.23,5264.0,127.0797,127.2095,126.9499,127.0497,5264.0
2025-02-06 10:45:00,127.19,127.39,127.09,127.39,10074.0,127.0098,127.2095,126.9099,127.2095,10074.0
2025-02-06 10:50:00,127.36,127.43,127.33,127.37,4015.0,127.1795,127.2495,127.1496,127.1895,4015.0
2025-02-06 10:55:00,127.4,127.47,127.25,127.32,3708.0,127.2195,127.2894,127.0697,127.1396,3708.0
2025-02-06 11:00:00,127.28,127.54,127.13,127.49,14980.0,127.0997,127.3593,126.9499,127.3094,14980.0
2025-02-06 11:05:00,127.54,127.61,127.29,127.36,10194.0,127.3593,127.4292,127.1096,127.1795,10194.0
2025-02-06 11:10:00,127.35,127.58,127.3,127.31,269705.0,127.1696,127.3992,127.1196,127.1296,269705.0
2025-02-06 11:15:00,127.37,127.67,127.32,127.56,7885.0,127.1895,127.4891,127.1396,127.3793,7885.0
2025-02-06 11:20:00,127.56,127.71,127.49,127.71,7075.0,127.3793,127.5291,127.3094,127.5291,7075.0
2025-02-06 11:25:00,127.8,127.8,127.54,127.59,2189.0,127.6189,127.6189,127.3593,127.4092,2189.0
2025-02-06 11:30:00,127.53,127.65,127.52,127.65,6366.0,127.3493,127.4691,127.3393,127.4691,6366.0
2025-02-06 11:35:00,127.61,127.83,127.6,127.81,7376.0,127.4292,127.6489,127.4192,127.6289,7376.0
2025-02-06 11:40:00,127.79,127.86,127.66,127.73,1772.0,127.6089,127.6788,127.4791,127.549,1772.0
2025-02-06 11:45:00,127.66,127.83,127.65,127.68,5374.0,127.4791,127.6489,127.4691,127.4991,5374.0
2025-02-06 11:50:00,127.73,127.82,127.73,127.78,3104.0,127.549,127.6389,127.549,127.599,3104.0
2025-02-06 11:55:00,127.8,127.82,127.66,127.68,6442.0,127.6189,127.6389,127.4791,127.4991,6442.0
2025-02-06 12:00:00,127.74,127.98,127.67,127.98,8826.0,127.559,127.7987,127.4891,127.7987,8826.0
2025-02-06 12:05:00,127.99,128.08,127.86,128.08,4943.0,127.8087,127.8985,127.6788,127.8985,4943.0
2025-02-06 12:10:00,128.06,128.17,127.99,128.13,6994.0,127.8786,127.9884,127.8087,127.9485,6994.0
2025-02-06 12:15:00,128.11,128.14,128.02,128.08,2370.0,127.9285,127.9584,127.8386,127.8985,2370.0
2025-02-06 12:20:00,128.08,128.13,128.05,128.06,3460.0,127.8985,127.9485,127.8686,127.8786,3460.0
2025-02-06 12:25:00,128.02,128.11,127.99,128.1,4122.0,127.8386,127.9285,127.8087,127.9185,4122.0
2025-02-06 12:30:00,128.06,128.06,127.79,127.92,4162.0,127.8786,127.8786,127.6089,127.7388,4162.0
2025-02-06 12:35:00,127.91,127.94,127.85,127.85,4473.0,127.7288,127.7587,127.6689,127.6689,4473.0
2025-02-06 12:40:00,127.85,127.87,127.61,127.62,10392.0,127.6689,127.6888,127.4292,127.4392,10392.0
2025-02-06 12:45:00,127.63,127.7,127.5,127.57,18376.0,127.4492,127.5191,127.3194,127.3893,18376.0
2025-02-06 12:50:00,127.57,127.85,127.56,127.85,15636.0,127.3893,127.6689,127.3793,127.6689,15636.0
2025-02-06 12:55:00,127.76,127.82,127.59,127.71,13130.0,127.579,127.6389,127.4092,127.5291,13130.0
2025-02-06 13:00:00,127.64,127.75,127.62,127.68,8330.0,127.4592,127.569,127.4392,127.4991,8330.0
2025-02-06 13:05:00,127.73,127.93,127.68,127.73,17851.0,127.549,127.7487,127.4991,127.549,17851.0
2025-02-06 13:10:00,127.78,127.9,127.72,127.9,14159.0,127.599,127.7188,127.539,127.7188,14159.0
2025-02-06 13:15:00,127.9,128.03,127.83,127.83,10052.0,127.7188,127.8486,127.6489,127.6489,10052.0
2025-02-06 13:20:00,127.85,127.85,127.6,127.62,8850.0,127.6689,127.6689,127.4192,127.4392,8850.0
2025-02-06 13:25:00,127.69,127.69,127.4,127.52,13045.0,127.5091,127.5091,127.2195,127.3393,13045.0
2025-02-06 13:30:00,127.52,127.61,127.5,127.52,8832.0,127.3393,127.4292,127.3194,127.3393,8832.0
2025-02-06 13:35:00,127.56,127.62,127.51,127.51,4566.0,127.3793,127.4392,127.3293,127.3293,4566.0
2025-02-06 13:40:00,127.53,127.66,127.42,127.57,1938.0,127.3493,127.4791,127.2395,127.3893,1938.0
2025-02-06 13:45:00,127.5,127.5,127.33,127.44,6909.0,127.3194,127.3194,127.1496,127.2594,6909.0
2025-02-06 13:50:00,127.44,127.53,127.39,127.4,9411.0,127.2594,127.3493,127.2095,127.2195,9411.0
2025-02-06 13:55:00,127.42,127.49,127.35,127.42,10625.0,127.2395,127.3094,127.1696,127.2395,10625.0
2025-02-06 14:00:00,127.4,127.52,127.4,127.5,5050.0,127.2195,127.3393,127.2195,127.3194,5050.0
2025-02-06 14:05:00,127.4,127.5,127.4,127.45,14993.0,127.2195,127.3194,127.2195,127.2694,14993.0
2025-02-06 14:10:00,127.49,127.56,127.44,127.49,9108.0,127.3094,127.3793,127.2594,127.3094,9108.0
2025-02-06 14:15:00,127.5,127.65,127.5,127.6,9600.0,127.3194,127.4691,127.3194,127.4192,9600.0
2025-02-06 14:20:00,127.63,127.66,127.58,127.61,10317.0,127.4492,127.4791,127.3992,127.4292,10317.0
2025-02-06 14:25:00,127.61,127.63,127.45,127.52,15846.0,127.4292,127.4492,127.2694,127.3393,15846.0
2025-02-06 14:30:00,127.5,127.5,127.02,127.14,25813.0,127.3194,127.3194,126.84,126.9599,25813.0
2025-02-06 14:35:00,127.17,127.39,127.07,127.33,4641.0,126.9898,127.2095,126.89,127.1496,4641.0
2025-02-06 14:40:00,127.3,127.64,127.21,127.56,29005.0,127.1196,127.4592,127.0298,127.3793,29005.0
2025-02-06 14:45:00,127.56,127.7,127.48,127.66,4486.0,127.3793,127.5191,127.2994,127.4791,4486.0
2025-02-06 14:50:00,127.65,127.76,127.64,127.67,2983.0,127.4691,127.579,127.4592,127.4891,2983.0
2025-02-06 14:55:00,127.72,127.75,127.6,127.65,3245.0,127.539,127.569,127.4192,127.4691,3245.0
2025-02-06 15:00:00,127.67,127.73,127.59,127.71,4206.0,127.4891,127.549,127.4092,127.5291,4206.0
2025-02-06 15:05:00,127.69,127.75,127.64,127.68,4724.0,127.5091,127.569,127.4592,127.4991,4724.0
2025-02-06 15:10:00,127.72,127.91,127.67,127.8,8670.0,127.539,127.7288,127.4891,127.6189,8670.0
2025-02-06 15:15:00,127.83,128.14,127.83,128.14,10679.0,127.6489,127.9584,127.6489,127.9584,10679.0
2025-02-06 15:20:00,128.15,128.34,128.15,128.31,6998.0,127.9684,128.1582,127.9684,128.1282,6998.0
2025-02-06 15:25:00,128.32,128.44,128.32,128.42,8760.0,128.1382,128.258,128.1382,128.238,8760.0
2025-02-06 15:30:00,128.44,128.5,128.35,128.41,20197.0,128.258,128.3179,128.1681,128.2281,20197.0
2025-02-06 15:35:00,128.42,128.48,128.24,128.34,29485.0,128.238,128.298,128.0583,128.1582,29485.0
2025-02-06 15:40:00,128.37,128.71,128.34,128.68,32770.0,128.1881,128.5276,128.1582,128.4977,32770.0
2025-02-06 15:45:00,128.64,128.69,128.45,128.6,24875.0,128.4577,128.5077,128.268,128.4178,24875.0
2025-02-06 15:50:00,128.57,128.76,128.49,128.66,38029.0,128.3878,128.5776,128.3079,128.4777,38029.0
2025-02-06 15:55:00,128.63,129.0,128.56,128.99,147704.0,128.4477,128.8172,128.3778,128.8072,147704.0
2025-02-07 09:30:00,129.26,129.46,128.93,129.09,50307.0,129.1779,129.3778,128.8481,129.008,50307.0
2025-02-07 09:35:00,129.09,129.45,129.09,129.39,15720.0,129.008,129.3678,129.008,129.3079,15720.0
2025-02-07 09:40:00,129.31,129.45,129.24,129.36,4909.0,129.2279,129.3678,129.1579,129.2779,4909.0
2025-02-07 09:45:00,129.46,129.69,129.32,129.46,15308.0,129.3778,129.6077,129.2379,129.3778,15308.0
2025-02-07 09:50:00,129.33,129.52,129.04,129.07,8781.0,129.2479,129.4378,128.9581,128.9881,8781.0
2025-02-07 09:55:00,129.11,129.32,129.0,129.32,27161.0,129.028,129.2379,128.9181,129.2379,27161.0
2025-02-07 10:00:00,129.23,129.23,128.46,128.48,123515.0,129.148,129.148,128.3784,128.3984,123515.0
2025-02-07 10:05:00,128.53,128.53,128.18,128.37,36206.0,128.4484,128.4484,128.0986,128.2885,36206.0
2025-02-07 10:10:00,128.4,128.4,127.7,127.72,21248.0,128.3185,128.3185,127.6189,127.6389,21248.0
2025-02-07 10:15:00,127.8,127.93,127.53,127.79,24473.0,127.7189,127.8488,127.449,127.7089,24473.0
2025-02-07 10:20:00,127.74,128.43,127.73,128.38,14680.0,127.6589,128.3485,127.6489,128.2985,14680.0
2025-02-07 10:25:00,128.38,128.58,128.15,128.42,4170.0,128.2985,128.4984,128.0686,128.3385,4170.0
2025-02-07 10:30:00,128.36,128.53,128.22,128.34,5963.0,128.2785,128.4484,128.1386,128.2585,5963.0
2025-02-07 10:35:00,128.4,128.6,128.34,128.37,6622.0,128.3185,128.5184,128.2585,128.2885,6622.0
2025-02-07 10:40:00,128.47,128.61,128.27,128.27,3965.0,128.3884,128.5283,128.1886,128.1886,3965.0
2025-02-07 10:45:00,128.31,128.37,128.25,128.3,1661.0,128.2285,128.2885,128.1686,128.2185,1661.0
2025-02-07 10:50:00,128.19,128.42,127.55,127.75,28703.0,128.1086,128.3385,127.469,127.6689,28703.0
2025-02-07 10:55:00,127.75,128.2,127.75,128.11,8860.0,127.6689,128.1186,127.6689,128.0287,8860.0
2025-02-07 11:00:00,128.0,128.04,127.63,127.75,2755.0,127.9187,127.9587,127.549,127.6689,2755.0
2025-02-07 11:05:00,127.76,128.35,127.76,128.3,3337.0,127.6789,128.2685,127.6789,128.2185,3337.0
2025-02-07 11:10:00,128.21,128.29,127.95,127.98,10367.0,128.1286,128.2086,127.8688,127.8987,10367.0
2025-02-07 11:15:00,128.06,128.64,127.99,128.61,5499.0,127.9787,128.5583,127.9087,128.5283,5499.0
2025-02-07 11:20:00,128.52,128.52,128.22,128.47,4166.0,128.4384,128.4384,128.1386,128.3884,4166.0
2025-02-07 11:25:00,128.38,128.38,128.09,128.16,3944.0,128.2985,128.2985,128.0087,128.0786,3944.0
2025-02-07 11:30:00,128.19,128.48,128.19,128.44,5724.0,128.1086,128.3984,128.1086,128.3585,5724.0
2025-02-07 11:35:00,128.43,128.43,128.17,128.2,3630.0,128.3485,128.3485,128.0886,128.1186,3630.0
2025-02-07 11:40:00,128.13,128.22,127.96,128.03,5363.0,128.0487,128.1386,127.8788,127.9487,5363.0
2025-02-07 11:45:00,128.03,128.18,127.97,128.09,2315.0,127.9487,128.0986,127.8888,128.0087,2315.0
2025-02-07 11:50:00,128.09,128.13,127.91,127.92,1498.0,128.0087,128.0487,127.8288,127.8388,1498.0
2025-02-07 11:55:00,127.98,128.13,127.9,127.9,7030.0,127.8987,128.0487,127.8188,127.8188,7030.0
2025-02-07 12:00:00,127.91,127.91,127.71,127.75,5702.0,127.8288,127.8288,127.6289,127.6689,5702.0
2025-02-07 12:05:00,127.71,128.03,127.57,128.0,6139.0,127.6289,127.9487,127.489,127.9187,6139.0
2025-02-07 12:10:00,127.97,127.97,127.76,127.94,2827.0,127.8888,127.8888,127.6789,127.8588,2827.0
2025-02-07 12:15:00,127.93,127.93,127.54,127.7,15585.0,127.8488,127.8488,127.459,127.6189,15585.0
2025-02-07 12:20:00,127.78,128.01,127.67,127.98,4338.0,127.6989,127.9287,127.5889,127.8987,4338.0
2025-02-07 12:25:00,127.91,127.97,127.8,127.91,3518.0,127.8288,127.8888,127.7189,127.8288,3518.0
2025-02-07 12:30:00,127.85,127.89,127.73,127.83,6728.0,127.7688,127.8088,127.6489,127.7488,6728.0
2025-02-07 12:35:00,127.9,128.06,127.89,128.06,2235.0,127.8188,127.9787,127.8088,127.9787,2235.0
2025-02-07 12:40:00,128.06,128.07,127.97,128.06,6165.0,127.9787,127.9887,127.8888,127.9787,6165.0
2025-02-07 12:45:00,128.06,128.11,127.98,128.07,5006.0,127.9787,128.0287,127.8987,127.9887,5006.0
2025-02-07 12:50:00,128.07,128.07,127.89,127.89,1996.0,127.9887,127.9887,127.8088,127.8088,1996.0
2025-02-07 12:55:00,127.93,128.01,127.87,127.87,7049.0,127.8488,127.9287,127.7888,127.7888,7049.0
2025-02-07 13:00:00,127.93,128.07,127.93,128.04,4162.0,127.8488,127.9887,127.8488,127.9587,4162.0
2025-02-07 13:05:00,128.07,128.27,128.06,128.19,3283.0,127.9887,128.1886,127.9787,128.1086,3283.0
2025-02-07 13:10:00,128.19,128.26,128.19,128.21,1850.0,128.1086,128.1786,128.1086,128.1286,1850.0
2025-02-07 13:15:00,128.21,128.29,128.17,128.23,3105.0,128.1286,128.2086,128.0886,128.1486,3105.0
2025-02-07 13:20:00,128.23,128.27,128.06,128.09,5346.0,128.1486,128.1886,127.9787,128.0087,5346.0
2025-02-07 13:25:00,128.09,128.18,128.03,128.13,5640.0,128.0087,128.0986,127.9487,128.0487,5640.0
2025-02-07 13:30:00,128.13,128.19,128.11,128.14,4130.0,128.0487,128.1086,128.0287,128.0586,4130.0
2025-02-07 13:35:00,128.15,128.19,128.09,128.14,4088.0,128.0686,128.1086,128.0087,128.0586,4088.0
2025-02-07 13:40:00,128.14,128.18,128.0,128.04,7468.0,128.0586,128.0986,127.9187,127.9587,7468.0
2025-02-07 13:45:00,128.07,128.08,127.96,128.0,4470.0,127.9887,127.9987,127.8788,127.9187,4470.0
2025-02-07 13:50:00,128.07,128.1,127.84,127.89,2300.0,127.9887,128.0187,127.7588,127.8088,2300.0
2025-02-07 13:55:00,127.89,127.92,127.7,127.71,4419.0,127.8088,127.8388,127.6189,127.6289,4419.0
2025-02-07 14:00:00,127.75,127.89,127.7,127.89,3720.0,127.6689,127.8088,127.6189,127.8088,3720.0
2025-02-07 14:05:00,127.9,127.95,127.77,127.9,8911.0,127.8188,127.8688,127.6889,127.8188,8911.0
2025-02-07 14:10:00,127.85,127.93,127.76,127.93,4048.0,127.7688,127.8488,127.6789,127.8488,4048.0
2025-02-07 14:15:00,127.95,127.96,127.86,127.95,3575.0,127.8688,127.8788,127.7788,127.8688,3575.0
2025-02-07 14:20:00,127.95,127.95,127.84,127.91,5059.0,127.8688,127.8688,127.7588,127.8288,5059.0
2025-02-07 14:25:00,127.92,128.18,127.92,128.07,14155.0,127.8388,128.0986,127.8388,127.9887,14155.0
2025-02-07 14:30:00,128.06,128.1,127.87,128.07,18063.0,127.9787,128.0187,127.7888,127.9887,18063.0
2025-02-07 14:35:00,128.08,128.08,127.93,127.96,5334.0,127.9987,127.9987,127.8488,127.8788,5334.0
2025-02-07 14:40:00,128.04,128.15,127.93,128.09,12553.0,127.9587,128.0686,127.8488,128.0087,12553.0
2025-02-07 14:45:00,128.12,128.15,127.94,128.09,2888.0,128.0387,128.0686,127.8588,128.0087,2888.0
2025-02-07 14:50:00,128.06,128.13,127.87,127.88,3089.0,127.9787,128.0487,127.7888,127.7988,3089.0
2025-02-07 14:55:00,127.93,127.98,127.82,127.83,2865.0,127.8488,127.8987,127.7388,127.7488,2865.0
2025-02-07 15:00:00,127.82,127.82,127.49,127.49,4658.0,127.7388,127.7388,127.4091,127.4091,4658.0
2025-02-07 15:05:00,127.53,127.61,127.49,127.54,5263.0,127.449,127.529,127.4091,127.459,5263.0
2025-02-07 15:10:00,127.57,127.57,127.42,127.44,4326.0,127.489,127.489,127.3391,127.3591,4326.0
2025-02-07 15:15:00,127.42,127.49,127.34,127.48,6382.0,127.3391,127.4091,127.2592,127.3991,6382.0
2025-02-07 15:20:00,127.43,127.5,127.39,127.45,3996.0,127.3491,127.4191,127.3091,127.3691,3996.0
2025-02-07 15:25:00,127.5,127.5,127.35,127.38,3188.0,127.4191,127.4191,127.2691,127.2991,3188.0
2025-02-07 15:30:00,127.41,127.71,127.37,127.71,9906.0,127.3291,127.6289,127.2891,127.6289,9906.0
2025-02-07 15:35:00,127.72,127.77,127.54,127.58,7970.0,127.6389,127.6889,127.459,127.499,7970.0
2025-02-07 15:40:00,127.58,127.62,127.52,127.54,5694.0,127.499,127.539,127.439,127.459,5694.0
2025-02-07 15:45:00,127.57,127.69,127.55,127.68,9287.0,127.489,127.6089,127.469,127.5989,9287.0
2025-02-07 15:50:00,127.69,127.88,127.64,127.69,17601.0,127.6089,127.7988,127.559,127.6089,17601.0
2025-02-07 15:55:00,127.69,127.8,127.64,127.71,87880.0,127.6089,127.7189,127.559,127.6289,87880.0
2025-02-10 09:30:00,128.42,128.73,128.16,128.65,34457.0,128.3385,128.6483,128.0786,128.5683,34457.0
2025-02-10 09:35:00,128.7,128.7,128.26,128.47,14314.0,128.6183,128.6183,128.1786,128.3884,14314.0
2025-02-10 09:40:00,128.52,128.52,127.82,127.88,10811.0,128.4384,128.4384,127.7388,127.7988,10811.0
2025-02-10 09:45:00,127.89,127.89,127.13,127.62,10943.0,127.8088,127.8088,127.0493,127.539,10943.0
2025-02-10 09:50:00,127.7,127.79,127.5,127.74,4961.0,127.6189,127.7089,127.4191,127.6589,4961.0
2025-02-10 09:55:00,127.76,127.84,127.65,127.84,4964.0,127.6789,127.7588,127.569,127.7588,4964.0
2025-02-10 10:00:00,127.76,128.09,127.67,127.89,11594.0,127.6789,128.0087,127.5889,127.8088,11594.0
2025-02-10 10:05:00,128.04,128.23,127.96,128.15,6297.0,127.9587,128.1486,127.8788,128.0686,6297.0
2025-02-10 10:10:00,127.98,128.01,127.54,127.61,10821.0,127.8987,127.9287,127.459,127.529,10821.0
2025-02-10 10:15:00,127.58,127.66,127.41,127.42,9636.0,127.499,127.579,127.3291,127.3391,9636.0
2025-02-10 10:20:00,127.48,127.58,127.36,127.44,17315.0,127.3991,127.499,127.2791,127.3591,17315.0
2025-02-10 10:25:00,127.48,127.66,127.34,127.66,11319.0,127.3991,127.579,127.2592,127.579,11319.0
2025-02-10 10:30:00,127.66,127.74,127.46,127.5,5731.0,127.579,127.6589,127.3791,127.4191,5731.0
2025-02-10 10:35:00,127.55,127.65,127.35,127.59,8434.0,127.469,127.569,127.2691,127.509,8434.0
2025-02-10 10:40:00,127.58,127.61,127.43,127.48,5183.0,127.499,127.529,127.3491,127.3991,5183.0
2025-02-10 10:45:00,127.45,128.1,127.45,127.96,10306.0,127.3691,128.0187,127.3691,127.8788,10306.0
2025-02-10 10:50:00,127.93,127.95,127.74,127.75,3962.0,127.8488,127.8688,127.6589,127.6689,3962.0
2025-02-10 10:55:00,127.79,127.79,127.6,127.6,4808.0,127.7089,127.7089,127.519,127.519,4808.0
2025-02-10 11:00:00,127.7,127.75,127.52,127.58,3115.0,127.6189,127.6689,127.439,127.499,3115.0
2025-02-10 11:05:00,127.63,127.66,127.57,127.57,5855.0,127.549,127.579,127.489,127.489,5855.0
2025-02-10 11:10:00,127.59,127.59,127.1,127.12,9041.0,127.509,127.509,127.0193,127.0393,9041.0
2025-02-10 11:15:00,127.12,127.17,126.81,126.87,10060.0,127.0393,127.0893,126.7295,126.7895,10060.0
2025-02-10 11:20:00,126.89,127.0,126.72,127.0,10484.0,126.8094,126.9194,126.6395,126.9194,10484.0
2025-02-10 11:25:00,126.91,127.07,126.84,127.07,7104.0,126.8294,126.9893,126.7595,126.9893,7104.0
2025-02-10 11:30:00,127.06,127.28,127.02,127.22,5845.0,126.9793,127.1992,126.9394,127.1392,5845.0
2025-02-10 11:35:00,127.28,127.29,127.18,127.23,7622.0,127.1992,127.2092,127.0993,127.1492,7622.0
2025-02-10 11:40:00,127.23,127.31,127.16,127.24,9035.0,127.1492,127.2292,127.0793,127.1592,9035.0
2025-02-10 11:45:00,127.25,127.33,127.17,127.22,7331.0,127.1692,127.2492,127.0893,127.1392,7331.0
2025-02-10 11:50:00,127.18,127.34,127.18,127.19,9178.0,127.0993,127.2592,127.0993,127.1092,9178.0
2025-02-10 11:55:00,127.17,127.32,127.12,127.25,8249.0,127.0893,127.2392,127.0393,127.1692,8249.0
2025-02-10 12:00:00,127.24,127.39,127.24,127.27,2767.0,127.1592,127.3091,127.1592,127.1892,2767.0
2025-02-10 12:05:00,127.32,127.32,127.09,127.15,9708.0,127.2392,127.2392,127.0093,127.0693,9708.0
2025-02-10 12:10:00,127.11,127.11,126.88,126.91,5366.0,127.0293,127.0293,126.7994,126.8294,5366.0
2025-02-10 12:15:00,126.95,127.13,126.9,127.13,8093.0,126.8694,127.0493,126.8194,127.0493,8093.0
2025-02-10 12:20:00,127.07,127.1,127.01,127.1,5967.0,126.9893,127.0193,126.9294,127.0193,5967.0
2025-02-10 12:25:00,127.13,127.15,127.05,127.08,2228.0,127.0493,127.0693,126.9693,126.9993,2228.0
2025-02-10 12:30:00,127.11,127.23,127.1,127.2,4597.0,127.0293,127.1492,127.0193,127.1192,4597.0
2025-02-10 12:35:00,127.21,127.34,127.19,127.28,8613.0,127.1292,127.2592,127.1092,127.1992,8613.0
2025-02-10 12:40:00,127.31,127.45,127.31,127.37,5690.0,127.2292,127.3691,127.2292,127.2891,5690.0
2025-02-10 12:45:00,127.41,127.44,127.28,127.44,4038.0,127.3291,127.3591,127.1992,127.3591,4038.0
2025-02-10 12:50:00,127.42,127.55,127.42,127.55,3426.0,127.3391,127.469,127.3391,127.469,3426.0
2025-02-10 12:55:00,127.55,127.58,127.52,127.54,5741.0,127.469,127.499,127.439,127.459,5741.0
2025-02-10 13:00:00,127.57,127.61,127.48,127.48,3610.0,127.489,127.529,127.3991,127.3991,3610.0
2025-02-10 13:05:00,127.46,127.47,127.28,127.32,5147.0,127.3791,127.3891,127.1992,127.2392,5147.0
2025-02-10 13:10:00,127.36,127.47,127.32,127.39,11525.0,127.2791,127.3891,127.2392,127.3091,11525.0
2025-02-10 13:15:00,127.39,127.51,127.35,127.43,4322.0,127.3091,127.429,127.2691,127.3491,4322.0
2025-02-10 13:20:00,127.46,127.48,127.4,127.42,885.0,127.3791,127.3991,127.3191,127.3391,885.0
2025-02-10 13:25:00,127.46,127.58,127.4,127.4,12648.0,127.3791,127.499,127.3191,127.3191,12648.0
2025-02-10 13:30:00,127.43,127.45,127.4,127.45,1206.0,127.3491,127.3691,127.3191,127.3691,1206.0
2025-02-10 13:35:00,127.45,127.61,127.43,127.61,6181.0,127.3691,127.529,127.3491,127.529,6181.0
2025-02-10 13:40:00,127.63,127.72,127.63,127.68,4078.0,127.549,127.6389,127.549,127.5989,4078.0
2025-02-10 13:45:00,127.68,127.69,127.55,127.67,9945.0,127.5989,127.6089,127.469,127.5889,9945.0
2025-02-10 13:50:00,127.67,127.73,127.64,127.68,4141.0,127.5889,127.6489,127.559,127.5989,4141.0
2025-02-10 13:55:00,127.72,127.81,127.72,127.81,4910.0,127.6389,127.7289,127.6389,127.7289,4910.0
2025-02-10 14:00:00,127.76,127.85,127.69,127.85,3456.0,127.6789,127.7688,127.6089,127.7688,3456.0
2025-02-10 14:05:00,127.85,127.93,127.83,127.93,3067.0,127.7688,127.8488,127.7488,127.8488,3067.0
2025-02-10 14:10:00,127.98,128.14,127.93,128.03,6020.0,127.8987,128.0586,127.8488,127.9487,6020.0
2025-02-10 14:15:00,128.1,128.1,128.04,128.08,1204.0,128.0187,128.0187,127.9587,127.9987,1204.0
2025-02-10 14:20:00,128.05,128.12,127.89,127.9,6868.0,127.9687,128.0387,127.8088,127.8188,6868.0
2025-02-10 14:25:00,127.9,127.92,127.86,127.86,5766.0,127.8188,127.8388,127.7788,127.7788,5766.0
2025-02-10 14:30:00,127.87,127.91,127.81,127.87,3389.0,127.7888,127.8288,127.7289,127.7888,3389.0
2025-02-10 14:35:00,127.87,127.92,127.84,127.87,2294.0,127.7888,127.8388,127.7588,127.7888,2294.0
2025-02-10 14:40:00,127.86,127.86,127.78,127.79,3150.0,127.7788,127.7788,127.6989,127.7089,3150.0
2025-02-10 14:45:00,127.79,127.85,127.78,127.82,1521.0,127.7089,127.7688,127.6989,127.7388,1521.0
2025-02-10 14:50:00,127.81,127.81,127.67,127.69,8082.0,127.7289,127.7289,127.5889,127.6089,8082.0
2025-02-10 14:55:00,127.69,127.85,127.58,127.76,13004.0,127.6089,127.7688,127.499,127.6789,13004.0
2025-02-10 15:00:00,127.79,127.98,127.75,127.82,20569.0,127.7089,127.8987,127.6689,127.7388,20569.0
2025-02-10 15:05:00,127.83,128.0,127.82,128.0,5570.0,127.7488,127.9187,127.7388,127.9187,5570.0
2025-02-10 15:10:00,128.0,128.07,127.96,128.05,6028.0,127.9187,127.9887,127.8788,127.9687,6028.0
2025-02-10 15:15:00,128.07,128.07,127.89,127.9,5125.0,127.9887,127.9887,127.8088,127.8188,5125.0
2025-02-10 15:20:00,127.89,127.93,127.82,127.91,9035.0,127.8088,127.8488,127.7388,127.8288,9035.0
2025-02-10 15:25:00,127.92,127.97,127.72,127.76,12909.0,127.8388,127.8888,127.6389,127.6789,12909.0
2025-02-10 15:30:00,127.75,127.81,127.75,127.78,7836.0,127.6689,127.7289,127.6689,127.6989,7836.0
2025-02-10 15:35:00,127.78,127.8,127.64,127.71,11277.0,127.6989,127.7189,127.559,127.6289,11277.0
2025-02-10 15:40:00,127.76,127.97,127.75,127.96,9503.0,127.6789,127.8888,127.6689,127.8788,9503.0
2025-02-10 15:45:00,127.96,127.98,127.86,127.89,15653.0,127.8788,127.8987,127.7788,127.8088,15653.0
2025-02-10 15:50:00,127.93,128.13,127.93,127.99,17515.0,127.8488,128.0487,127.8488,127.9087,17515.0
2025-02-10 15:55:00,127.96,128.28,127.96,128.23,78515.0,127.8788,128.1986,127.8788,128.1486,78515.0
2025-02-11 09:30:00,128.38,128.58,127.5,127.72,33726.0,128.2985,128.4984,127.4191,127.6389,33726.0
2025-02-11 09:35:00,127.72,127.91,127.6,127.71,6126.0,127.6389,127.8288,127.519,127.6289,6126.0
2025-02-11 09:40:00,127.85,128.07,127.69,127.89,9661.0,127.7688,127.9887,127.6089,127.8088,9661.0
2025-02-11 09:45:00,127.86,128.0,127.7,127.91,8923.0,127.7788,127.9187,127.6189,127.8288,8923.0
2025-02-11 09:50:00,127.9,128.25,127.89,128.23,5239.0,127.8188,128.1686,127.8088,128.1486,5239.0
2025-02-11 09:55:00,128.15,128.4,127.83,128.23,9700.0,128.0686,128.3185,127.7488,128.1486,9700.0
2025-02-11 10:00:00,128.23,128.23,127.2,127.2,11035.0,128.1486,128.1486,127.1192,127.1192,11035.0
2025-02-11 10:05:00,127.28,127.47,127.1,127.44,11240.0,127.1992,127.3891,127.0193,127.3591,11240.0
2025-02-11 10:10:00,127.53,127.58,127.29,127.32,6400.0,127.449,127.499,127.2092,127.2392,6400.0
2025-02-11 10:15:00,127.4,127.4,127.06,127.06,4286.0,127.3191,127.3191,126.9793,126.9793,4286.0
2025-02-11 10:20:00,127.17,127.19,126.81,127.15,12491.0,127.0893,127.1092,126.7295,127.0693,12491.0
2025-02-11 10:25:00,127.18,127.28,127.06,127.27,5317.0,127.0993,127.1992,126.9793,127.1892,5317.0
2025-02-11 10:30:00,127.22,127.36,127.13,127.33,5513.0,127.1392,127.2791,127.0493,127.2492,5513.0
2025-02-11 10:35:00,127.3,127.69,127.3,127.69,4291.0,127.2192,127.6089,127.2192,127.6089,4291.0
2025-02-11 10:40:00,127.71,127.89,127.57,127.8,7132.0,127.6289,127.8088,127.489,127.7189,7132.0
2025-02-11 10:45:00,127.78,127.91,127.72,127.8,5681.0,127.6989,127.8288,127.6389,127.7189,5681.0
2025-02-11 10:50:00,127.96,128.58,127.96,128.58,28425.0,127.8788,128.4984,127.8788,128.4984,28425.0
2025-02-11 10:55:00,128.49,128.54,128.29,128.33,4001.0,128.4084,128.4584,128.2086,128.2485,4001.0
2025-02-11 11:00:00,128.32,128.62,128.22,128.56,16923.0,128.2385,128.5383,128.1386,128.4784,16923.0
2025-02-11 11:05:00,128.52,128.78,128.52,128.78,8456.0,128.4384,128.6982,128.4384,128.6982,8456.0
2025-02-11 11:10:00,128.74,128.79,128.46,128.57,14825.0,128.6583,128.7082,128.3784,128.4884,14825.0
2025-02-11 11:15:00,128.55,128.65,128.48,128.55,9816.0,128.4684,128.5683,128.3984,128.4684,9816.0
2025-02-11 11:20:00,128.56,128.77,128.44,128.55,11793.0,128.4784,128.6882,128.3585,128.4684,11793.0
2025-02-11 11:25:00,128.52,128.56,128.13,128.13,5877.0,128.4384,128.4784,128.0487,128.0487,5877.0
2025-02-11 11:30:00,128.16,128.16,127.88,127.88,2485.0,128.0786,128.0786,127.7988,127.7988,2485.0
2025-02-11 11:35:00,127.92,128.03,127.84,127.95,3638.0,127.8388,127.9487,127.7588,127.8688,3638.0
2025-02-11 11:40:00,128.03,128.06,127.84,128.06,11543.0,127.9487,127.9787,127.7588,127.9787,11543.0
2025-02-11 11:45:00,127.97,128.05,127.74,127.9,16112.0,127.8888,127.9687,127.6589,127.8188,16112.0
2025-02-11 11:50:00,127.9,127.92,127.83,127.9,2679.0,127.8188,127.8388,127.7488,127.8188,2679.0
2025-02-11 11:55:00,127.83,127.95,127.81,127.88,5452.0,127.7488,127.8688,127.7289,127.7988,5452.0
2025-02-11 12:00:00,127.88,127.98,127.79,127.8,8202.0,127.7988,127.8987,127.7089,127.7189,8202.0
2025-02-11 12:05:00,127.79,128.01,127.79,128.01,5737.0,127.7089,127.9287,127.7089,127.9287,5737.0
2025-02-11 12:10:00,128.05,128.05,127.81,127.89,5967.0,127.9687,127.9687,127.7289,127.8088,5967.0
2025-02-11 12:15:00,127.88,128.1,127.88,128.06,4097.0,127.7988,128.0187,127.7988,127.9787,4097.0
2025-02-11 12:20:00,128.06,128.18,127.98,128.18,6414.0,127.9787,128.0986,127.8987,128.0986,6414.0
2025-02-11 12:25:00,128.19,128.19,128.03,128.03,3287.0,128.1086,128.1086,127.9487,127.9487,3287.0
2025-02-11 12:30:00,128.03,128.35,128.03,128.22,8334.0,127.9487,128.2685,127.9487,128.1386,8334.0
2025-02-11 12:35:00,128.2,128.2,127.98,128.02,4848.0,128.1186,128.1186,127.8987,127.9387,4848.0
2025-02-11 12:40:00,128.13,128.25,128.04,128.04,4317.0,128.0487,128.1686,127.9587,127.9587,4317.0
2025-02-11 12:45:00,128.1,128.34,128.1,128.28,4102.0,128.0187,128.2585,128.0187,128.1986,4102.0
2025-02-11 12:50:00,128.28,128.35,128.21,128.22,6164.0,128.1986,128.2685,128.1286,128.1386,6164.0
2025-02-11 12:55:00,128.24,128.39,128.23,128.37,5084.0,128.1586,128.3085,128.1486,128.2885,5084.0
2025-02-11 13:00:00,128.35,128.38,128.17,128.21,6403.0,128.2685,128.2985,128.0886,128.1286,6403.0
2025-02-11 13:05:00,128.28,128.32,128.09,128.23,5747.0,128.1986,128.2385,128.0087,128.1486,5747.0
2025-02-11 13:10:00,128.21,128.29,128.09,128.19,8470.0,128.1286,128.2086,128.0087,128.1086,8470.0
2025-02-11 13:15:00,128.22,128.37,128.22,128.33,2075.0,128.1386,128.2885,128.1386,128.2485,2075.0
2025-02-11 13:20:00,128.39,128.5,128.3,128.49,9254.0,128.3085,128.4184,128.2185,128.4084,9254.0
2025-02-11 13:25:00,128.46,128.51,128.34,128.41,3032.0,128.3784,128.4284,128.2585,128.3285,3032.0
2025-02-11 13:30:00,128.47,128.62,128.47,128.58,3226.0,128.3884,128.5383,128.3884,128.4984,3226.0
2025-02-11 13:35:00,128.56,128.71,128.54,128.58,5856.0,128.4784,128.6283,128.4584,128.4984,5856.0
2025-02-11 13:40:00,128.63,128.79,128.62,128.79,6822.0,128.5483,128.7082,128.5383,128.7082,6822.0
2025-02-11 13:45:00,128.81,128.89,128.69,128.69,3254.0,128.7282,128.8082,128.6083,128.6083,3254.0
2025-02-11 13:50:00,128.76,128.78,128.65,128.73,2368.0,128.6783,128.6982,128.5683,128.6483,2368.0
2025-02-11 13:55:00,128.66,128.69,128.59,128.59,4849.0,128.5783,128.6083,128.5084,128.5084,4849.0
2025-02-11 14:00:00,128.54,128.68,128.53,128.59,5038.0,128.4584,128.5983,128.4484,128.5084,5038.0
2025-02-11 14:05:00,128.55,128.68,128.54,128.6,4736.0,128.4684,128.5983,128.4584,128.5184,4736.0
2025-02-11 14:10:00,128.6,128.6,128.53,128.58,2056.0,128.5184,128.5184,128.4484,128.4984,2056.0
2025-02-11 14:15:00,128.6,128.71,128.54,128.62,5121.0,128.5184,128.6283,128.4584,128.5383,5121.0
2025-02-11 14:20:00,128.59,128.78,128.59,128.73,3495.0,128.5084,128.6982,128.5084,128.6483,3495.0
2025-02-11 14:25:00,128.77,128.81,128.7,128.7,4132.0,128.6882,128.7282,128.6183,128.6183,4132.0
2025-02-11 14:30:00,128.65,128.8,128.64,128.72,5110.0,128.5683,128.7182,128.5583,128.6383,5110.0
2025-02-11 14:35:00,128.66,128.72,128.66,128.7,2371.0,128.5783,128.6383,128.5783,128.6183,2371.0
2025-02-11 14:40:00,128.7,129.04,128.7,128.97,6430.0,128.6183,128.9581,128.6183,128.8881,6430.0
2025-02-11 14:45:00,128.95,128.95,128.8,128.82,5248.0,128.8681,128.8681,128.7182,128.7382,5248.0
2025-02-11 14:50:00,128.83,128.88,128.82,128.88,2835.0,128.7482,128.7982,128.7382,128.7982,2835.0
2025-02-11 14:55:00,128.86,128.86,128.78,128.85,4857.0,128.7782,128.7782,128.6982,128.7682,4857.0
2025-02-11 15:00:00,128.82,128.86,128.79,128.86,4126.0,128.7382,128.7782,128.7082,128.7782,4126.0
2025-02-11 15:05:00,128.84,128.88,128.78,128.84,3412.0,128.7582,128.7982,128.6982,128.7582,3412.0
2025-02-11 15:10:00,128.88,128.93,128.85,128.92,6731.0,128.7982,128.8481,128.7682,128.8382,6731.0
2025-02-11 15:15:00,128.93,129.11,128.86,129.09,8424.0,128.8481,129.028,128.7782,129.008,8424.0
2025-02-11 15:20:00,129.08,129.16,129.06,129.13,6554.0,128.998,129.078,128.9781,129.048,6554.0
2025-02-11 15:25:00,129.1,129.17,129.09,129.17,9128.0,129.018,129.088,129.008,129.088,9128.0
2025-02-11 15:30:00,129.14,129.15,128.96,129.01,12305.0,129.058,129.068,128.8781,128.9281,12305.0
2025-02-11 15:35:00,128.97,129.01,128.86,128.92,13542.0,128.8881,128.9281,128.7782,128.8382,13542.0
2025-02-11 15:40:00,128.91,129.06,128.88,129.02,10248.0,128.8282,128.9781,128.7982,128.9381,10248.0
2025-02-11 15:45:00,129.02,129.14,129.0,129.08,15653.0,128.9381,129.058,128.9181,128.998,15653.0
2025-02-11 15:50:00,129.13,129.3,129.09,129.27,37121.0,129.048,129.2179,129.008,129.1879,37121.0
2025-02-11 15:55:00,129.28,129.57,129.26,129.35,137694.0,129.1979,129.4877,129.1779,129.2679,137694.0
2025-02-12 09:30:00,127.69,129.0,127.61,128.39,40638.0,127.6089,128.9181,127.529,128.3085,40638.0
2025-02-12 09:35:00,128.4,128.67,128.01,128.59,23383.0,128.3185,128.5883,127.9287,128.5084,23383.0
2025-02-12 09:40:00,128.59,128.62,128.11,128.52,19971.0,128.5084,128.5383,128.0287,128.4384,19971.0
2025-02-12 09:45:00,128.55,128.57,128.32,128.55,13688.0,128.4684,128.4884,128.2385,128.4684,13688.0
2025-02-12 09:50:00,128.6,128.84,128.53,128.69,12762.0,128.5184,128.7582,128.4484,128.6083,12762.0
2025-02-12 09:55:00,128.74,129.03,128.67,128.88,14656.0,128.6583,128.9481,128.5883,128.7982,14656.0
2025-02-12 10:00:00,128.94,129.09,128.66,128.73,18742.0,128.8581,129.008,128.5783,128.6483,18742.0
2025-02-12 10:05:00,128.79,129.17,128.66,128.97,18966.0,128.7082,129.088,128.5783,128.8881,18966.0
2025-02-12 10:10:00,128.97,128.98,128.66,128.69,28703.0,128.8881,128.8981,128.5783,128.6083,28703.0
2025-02-12 10:15:00,128.69,129.03,128.68,128.99,31877.0,128.6083,128.9481,128.5983,128.9081,31877.0
2025-02-12 10:20:00,129.02,129.02,128.64,128.87,11878.0,128.9381,128.9381,128.5583,128.7882,11878.0
2025-02-12 10:25:00,128.89,128.92,128.57,128.61,9204.0,128.8082,128.8382,128.4884,128.5283,9204.0
2025-02-12 10:30:00,128.71,128.74,128.61,128.67,6607.0,128.6283,128.6583,128.5283,128.5883,6607.0
2025-02-12 10:35:00,128.59,129.03,128.59,128.97,27264.0,128.5084,128.9481,128.5084,128.8881,27264.0
2025-02-12 10:40:00,128.97,129.01,128.69,128.95,8772.0,128.8881,128.9281,128.6083,128.8681,8772.0
2025-02-12 10:45:00,128.95,129.09,128.92,129.03,10690.0,128.8681,129.008,128.8382,128.9481,10690.0
2025-02-12 10:50:00,129.04,129.12,128.94,129.02,10610.0,128.9581,129.038,128.8581,128.9381,10610.0
2025-02-12 10:55:00,129.02,129.1,128.79,129.09,13484.0,128.9381,129.018,128.7082,129.008,13484.0
2025-02-12 11:00:00,129.07,129.19,128.81,129.06,24500.0,128.9881,129.108,128.7282,128.9781,24500.0
2025-02-12 11:05:00,128.97,129.08,128.9,128.97,8950.0,128.8881,128.998,128.8182,128.8881,8950.0
2025-02-12 11:10:00,129.01,129.09,128.63,128.79,18506.0,128.9281,129.008,128.5483,128.7082,18506.0
2025-02-12 11:15:00,128.75,128.81,128.66,128.75,7090.0,128.6683,128.7282,128.5783,128.6683,7090.0
2025-02-12 11:20:00,128.81,128.93,128.57,128.71,14052.0,128.7282,128.8481,128.4884,128.6283,14052.0
2025-02-12 11:25:00,128.71,128.85,128.57,128.81,14582.0,128.6283,128.7682,128.4884,128.7282,14582.0
2025-02-12 11:30:00,128.81,128.98,128.78,128.96,13295.0,128.7282,128.8981,128.6982,128.8781,13295.0
2025-02-12 11:35:00,129.0,129.1,128.85,128.95,27160.0,128.9181,129.018,128.7682,128.8681,27160.0
2025-02-12 11:40:00,128.97,129.22,128.93,129.17,29257.0,128.8881,129.138,128.8481,129.088,29257.0
2025-02-12 11:45:00,129.18,129.39,129.06,129.39,9826.0,129.098,129.3079,128.9781,129.3079,9826.0
2025-02-12 11:50:00,129.38,129.82,129.35,129.73,14419.0,129.2979,129.7376,129.2679,129.6476,14419.0
2025-02-12 11:55:00,129.71,129.9,129.6,129.88,25460.0,129.6276,129.8175,129.5177,129.7975,25460.0
2025-02-12 12:00:00,129.88,129.95,129.54,129.69,22400.0,129.7975,129.8675,129.4578,129.6077,22400.0
2025-02-12 12:05:00,129.7,129.76,129.43,129.7,21335.0,129.6177,129.6776,129.3478,129.6177,21335.0
2025-02-12 12:10:00,129.71,129.76,129.51,129.52,55689.0,129.6276,129.6776,129.4278,129.4378,55689.0
2025-02-12 12:15:00,129.48,129.74,129.43,129.7,93272.0,129.3978,129.6576,129.3478,129.6177,93272.0
2025-02-12 12:20:00,129.73,129.87,129.67,129.76,72874.0,129.6476,129.7875,129.5877,129.6776,72874.0
2025-02-12 12:25:00,129.76,129.76,129.56,129.7,47133.0,129.6776,129.6776,129.4777,129.6177,47133.0
2025-02-12 12:30:00,129.71,129.73,129.6,129.66,18161.0,129.6276,129.6476,129.5177,129.5777,18161.0
2025-02-12 12:35:00,129.66,129.72,129.55,129.56,14702.0,129.5777,129.6376,129.4678,129.4777,14702.0
2025-02-12 12:40:00,129.59,129.62,129.37,129.46,12442.0,129.5077,129.5377,129.2879,129.3778,12442.0
2025-02-12 12:45:00,129.48,129.61,129.43,129.56,11437.0,129.3978,129.5277,129.3478,129.4777,11437.0
2025-02-12 12:50:00,129.61,129.63,129.43,129.51,9573.0,129.5277,129.5477,129.3478,129.4278,9573.0
2025-02-12 12:55:00,129.51,129.68,129.48,129.68,13379.0,129.4278,129.5977,129.3978,129.5977,13379.0
2025-02-12 13:00:00,129.66,129.71,129.44,129.47,11375.0,129.5777,129.6276,129.3578,129.3878,11375.0
2025-02-12 13:05:00,129.49,129.68,129.42,129.42,17987.0,129.4078,129.5977,129.3378,129.3378,17987.0
2025-02-12 13:10:00,129.5,129.51,129.44,129.47,15508.0,129.4178,129.4278,129.3578,129.3878,15508.0
2025-02-12 13:15:00,129.45,129.55,129.3,129.47,14570.0,129.3678,129.4678,129.2179,129.3878,14570.0
2025-02-12 13:20:00,129.47,129.55,129.37,129.51,20879.0,129.3878,129.4678,129.2879,129.4278,20879.0
2025-02-12 13:25:00,129.5,129.56,129.45,129.46,21402.0,129.4178,129.4777,129.3678,129.3778,21402.0
2025-02-12 13:30:00,129.46,129.49,129.36,129.37,15351.0,129.3778,129.4078,129.2779,129.2879,15351.0
2025-02-12 13:35:00,129.4,129.45,129.32,129.4,22775.0,129.3178,129.3678,129.2379,129.3178,22775.0
2025-02-12 13:40:00,129.4,129.4,129.1,129.11,9765.0,129.3178,129.3178,129.018,129.028,9765.0
2025-02-12 13:45:00,129.11,129.25,129.1,129.1,5971.0,129.028,129.1679,129.018,129.018,5971.0
2025-02-12 13:50:00,129.12,129.31,129.1,129.31,11475.0,129.038,129.2279,129.018,129.2279,11475.0
2025-02-12 13:55:00,129.3,129.31,128.93,128.93,37442.0,129.2179,129.2279,128.8481,128.8481,37442.0
2025-02-12 14:00:00,128.94,128.98,128.75,128.79,13668.0,128.8581,128.8981,128.6683,128.7082,13668.0
2025-02-12 14:05:00,128.77,128.83,128.72,128.76,15338.0,128.6882,128.7482,128.6383,128.6783,15338.0
2025-02-12 14:10:00,128.78,128.79,128.58,128.77,24690.0,128.6982,128.7082,128.4984,128.6882,24690.0
2025-02-12 14:15:00,128.71,128.82,128.64,128.8,13230.0,128.6283,128.7382,128.5583,128.7182,13230.0
2025-02-12 14:20:00,128.78,128.97,128.74,128.87,28733.0,128.6982,128.8881,128.6583,128.7882,28733.0
2025-02-12 14:25:00,128.82,128.92,128.78,128.86,13444.0,128.7382,128.8382,128.6982,128.7782,13444.0
2025-02-12 14:30:00,128.85,128.9,128.78,128.83,11020.0,128.7682,128.8182,128.6982,128.7482,11020.0
2025-02-12 14:35:00,128.84,128.86,128.74,128.77,9396.0,128.7582,128.7782,128.6583,128.6882,9396.0
2025-02-12 14:40:00,128.77,128.93,128.76,128.88,14864.0,128.6882,128.8481,128.6783,128.7982,14864.0
2025-02-12 14:45:00,128.87,129.11,128.83,129.05,12119.0,128.7882,129.028,128.7482,128.9681,12119.0
2025-02-12 14:50:00,129.03,129.1,128.82,129.06,31543.0,128.9481,129.018,128.7382,128.9781,31543.0
2025-02-12 14:55:00,129.1,129.1,128.94,128.98,19643.0,129.018,129.018,128.8581,128.8981,19643.0
2025-02-12 15:00:00,128.96,129.02,128.78,128.83,26287.0,128.8781,128.9381,128.6982,128.7482,26287.0
2025-02-12 15:05:00,128.83,129.03,128.77,128.8,57929.0,128.7482,128.9481,128.6882,128.7182,57929.0
2025-02-12 15:10:00,128.8,128.83,128.63,128.69,21155.0,128.7182,128.7482,128.5483,128.6083,21155.0
2025-02-12 15:15:00,128.69,128.69,128.57,128.61,13961.0,128.6083,128.6083,128.4884,128.5283,13961.0
2025-02-12 15:20:00,128.61,128.63,128.4,128.4,37338.0,128.5283,128.5483,128.3185,128.3185,37338.0
2025-02-12 15:25:00,128.4,128.44,128.13,128.16,30432.0,128.3185,128.3585,128.0487,128.0786,30432.0
2025-02-12 15:30:00,128.18,128.22,127.95,128.07,33519.0,128.0986,128.1386,127.8688,127.9887,33519.0
2025-02-12 15:35:00,128.05,128.15,127.99,128.05,32493.0,127.9687,128.0686,127.9087,127.9687,32493.0
2025-02-12 15:40:00,128.05,128.08,127.8,127.83,37845.0,127.9687,127.9987,127.7189,127.7488,37845.0
2025-02-12 15:45:00,127.8,128.08,127.76,128.08,56355.0,127.7189,127.9987,127.6789,127.9987,56355.0
2025-02-12 15:50:00,128.15,128.18,127.83,128.12,80349.0,128.0686,128.0986,127.7488,128.0387,80349.0
2025-02-12 15:55:00,128.13,128.43,128.08,128.09,172636.0,128.0487,128.3485,127.9987,128.0087,172636.0
2025-02-13 09:30:00,125.64,125.98,123.52,124.87,170680.0,125.5602,125.9,123.4416,124.7907,170680.0
2025-02-13 09:35:00,124.73,124.74,123.28,123.69,133077.0,124.6508,124.6608,123.2017,123.6115,133077.0
2025-02-13 09:40:00,123.68,124.74,123.1,123.84,85210.0,123.6015,124.6608,123.0218,123.7614,85210.0
2025-02-13 09:45:00,123.84,124.38,123.3,123.98,66599.0,123.7614,124.301,123.2217,123.9013,66599.0
2025-02-13 09:50:00,123.98,124.98,123.91,124.98,59281.0,123.9013,124.9007,123.8313,124.9007,59281.0
2025-02-13 09:55:00,124.88,126.52,124.87,125.85,75776.0,124.8007,126.4397,124.7907,125.7701,75776.0
2025-02-13 10:00:00,125.85,125.87,124.25,124.25,56427.0,125.7701,125.7901,124.1711,124.1711,56427.0
2025-02-13 10:05:00,124.39,124.52,124.06,124.33,26346.0,124.311,124.4409,123.9812,124.2511,26346.0
2025-02-13 10:10:00,124.22,124.46,123.85,123.95,30910.0,124.1411,124.381,123.7714,123.8713,30910.0
2025-02-13 10:15:00,123.91,124.05,123.33,123.61,42944.0,123.8313,123.9712,123.2517,123.5315,42944.0
2025-02-13 10:20:00,123.58,124.23,123.58,123.6,43043.0,123.5015,124.1511,123.5015,123.5215,43043.0
2025-02-13 10:25:00,123.53,124.64,123.33,124.16,52577.0,123.4516,124.5609,123.2517,124.0812,52577.0
2025-02-13 10:30:00,124.21,124.66,124.14,124.21,27177.0,124.1311,124.5809,124.0612,124.1311,27177.0
2025-02-13 10:35:00,124.26,124.56,124.07,124.18,35241.0,124.1811,124.4809,123.9912,124.1012,35241.0
2025-02-13 10:40:00,124.15,124.26,123.95,124.05,22794.0,124.0712,124.1811,123.8713,123.9712,22794.0
2025-02-13 10:45:00,124.05,124.21,123.82,124.14,21877.0,123.9712,124.1311,123.7414,124.0612,21877.0
2025-02-13 10:50:00,124.25,124.35,123.76,123.87,53326.0,124.1711,124.2711,123.6814,123.7914,53326.0
2025-02-13 10:55:00,123.87,123.9,123.13,123.53,64948.0,123.7914,123.8213,123.0518,123.4516,64948.0
2025-02-13 11:00:00,123.56,123.56,122.71,122.97,42982.0,123.4816,123.4816,122.6321,122.8919,42982.0
2025-02-13 11:05:00,123.0,123.31,122.76,123.22,39320.0,122.9219,123.2317,122.6821,123.1418,39320.0
2025-02-13 11:10:00,123.31,123.8,122.9,123.29,56263.0,123.2317,123.7214,122.822,123.2117,56263.0
2025-02-13 11:15:00,123.4,123.73,123.22,123.62,46037.0,123.3217,123.6514,123.1418,123.5415,46037.0
2025-02-13 11:20:00,123.59,123.65,123.18,123.25,17559.0,123.5115,123.5715,123.1018,123.1718,17559.0
2025-02-13 11:25:00,123.21,123.21,122.72,123.04,20703.0,123.1318,123.1318,122.6421,122.9619,20703.0
2025-02-13 11:30:00,123.12,123.5,123.08,123.5,8075.0,123.0418,123.4216,123.0019,123.4216,8075.0
2025-02-13 11:35:00,123.48,123.8,123.38,123.56,10879.0,123.4016,123.7214,123.3017,123.4816,10879.0
2025-02-13 11:40:00,123.52,123.88,123.5,123.56,19801.0,123.4416,123.8014,123.4216,123.4816,19801.0
2025-02-13 11:45:00,123.65,123.69,123.44,123.58,10523.0,123.5715,123.6115,123.3616,123.5015,10523.0
2025-02-13 11:50:00,123.56,124.24,123.56,124.12,41626.0,123.4816,124.1611,123.4816,124.0412,41626.0
2025-02-13 11:55:00,124.11,124.31,123.93,124.19,42139.0,124.0312,124.2311,123.8513,124.1112,42139.0
2025-02-13 12:00:00,124.19,124.77,124.04,124.66,10491.0,124.1112,124.6908,123.9612,124.5809,10491.0
2025-02-13 12:05:00,124.65,124.79,124.34,124.79,18330.0,124.5709,124.7108,124.2611,124.7108,18330.0
2025-02-13 12:10:00,124.83,125.0,124.51,124.75,63425.0,124.7507,124.9206,124.431,124.6708,63425.0
2025-02-13 12:15:00,124.74,125.0,124.72,124.78,13415.0,124.6608,124.9206,124.6408,124.7008,13415.0
2025-02-13 12:20:00,124.72,125.08,124.68,124.81,58348.0,124.6408,125.0006,124.6008,124.7308,58348.0
2025-02-13 12:25:00,124.76,125.01,124.69,124.93,18190.0,124.6808,124.9306,124.6108,124.8507,18190.0
2025-02-13 12:30:00,124.93,125.39,124.87,125.33,36550.0,124.8507,125.3104,124.7907,125.2504,36550.0
2025-02-13 12:35:00,125.3,125.4,125.19,125.34,5493.0,125.2204,125.3204,125.1105,125.2604,5493.0
2025-02-13 12:40:00,125.34,125.34,125.04,125.14,9104.0,125.2604,125.2604,124.9606,125.0606,9104.0
2025-02-13 12:45:00,125.1,125.63,125.04,125.57,24473.0,125.0206,125.5502,124.9606,125.4903,24473.0
2025-02-13 12:50:00,125.52,125.77,125.46,125.58,20783.0,125.4403,125.6902,125.3803,125.5003,20783.0
2025-02-13 12:55:00,125.64,125.8,125.52,125.65,29833.0,125.5602,125.7201,125.4403,125.5702,29833.0
2025-02-13 13:00:00,125.65,125.71,125.5,125.63,7621.0,125.5702,125.6302,125.4203,125.5502,7621.0
2025-02-13 13:05:00,125.63,125.64,125.41,125.43,12283.0,125.5502,125.5602,125.3304,125.3504,12283.0
2025-02-13 13:10:00,125.43,125.77,125.32,125.71,9031.0,125.3504,125.6902,125.2404,125.6302,9031.0
2025-02-13 13:15:00,125.75,125.89,125.42,125.52,35433.0,125.6702,125.8101,125.3404,125.4403,35433.0
2025-02-13 13:20:00,125.6,126.0,125.56,125.9,10002.0,125.5203,125.92,125.4803,125.8201,10002.0
2025-02-13 13:25:00,126.0,126.41,126.0,126.19,23562.0,125.92,126.3297,125.92,126.1099,23562.0
2025-02-13 13:30:00,126.21,126.42,126.11,126.42,10306.0,126.1299,126.3397,126.0299,126.3397,10306.0
2025-02-13 13:35:00,126.37,126.77,126.37,126.75,10255.0,126.2898,126.6895,126.2898,126.6695,10255.0
2025-02-13 13:40:00,126.77,127.15,126.7,126.89,21837.0,126.6895,127.0693,126.6196,126.8094,21837.0
2025-02-13 13:45:00,126.87,126.89,126.62,126.8,17424.0,126.7895,126.8094,126.5396,126.7195,17424.0
2025-02-13 13:50:00,126.77,126.9,126.53,126.82,20091.0,126.6895,126.8194,126.4497,126.7395,20091.0
2025-02-13 13:55:00,126.83,127.08,126.74,127.06,9244.0,126.7495,126.9993,126.6595,126.9793,9244.0
2025-02-13 14:00:00,127.01,127.13,126.7,126.91,16445.0,126.9294,127.0493,126.6196,126.8294,16445.0
2025-02-13 14:05:00,126.93,127.08,126.82,126.97,10509.0,126.8494,126.9993,126.7395,126.8894,10509.0
2025-02-13 14:10:00,127.04,127.36,126.92,127.26,11681.0,126.9593,127.2791,126.8394,127.1792,11681.0
2025-02-13 14:15:00,127.25,127.67,127.21,127.57,26573.0,127.1692,127.5889,127.1292,127.489,26573.0
2025-02-13 14:20:00,127.52,127.62,126.94,126.95,42242.0,127.439,127.539,126.8594,126.8694,42242.0
2025-02-13 14:25:00,126.95,127.07,126.51,126.89,24883.0,126.8694,126.9893,126.4297,126.8094,24883.0
2025-02-13 14:30:00,126.92,127.08,126.82,127.05,10716.0,126.8394,126.9993,126.7395,126.9693,10716.0
2025-02-13 14:35:00,127.05,127.15,126.93,126.94,14290.0,126.9693,127.0693,126.8494,126.8594,14290.0
2025-02-13 14:40:00,127.03,127.21,126.9,126.93,24123.0,126.9494,127.1292,126.8194,126.8494,24123.0
2025-02-13 14:45:00,127.0,127.27,126.93,127.23,13701.0,126.9194,127.1892,126.8494,127.1492,13701.0
2025-02-13 14:50:00,127.24,127.68,127.24,127.38,19226.0,127.1592,127.5989,127.1592,127.2991,19226.0
2025-02-13 14:55:00,127.43,127.52,127.22,127.52,48440.0,127.3491,127.439,127.1392,127.439,48440.0
2025-02-13 15:00:00,127.51,127.74,127.5,127.65,25658.0,127.429,127.6589,127.4191,127.569,25658.0
2025-02-13 15:05:00,127.59,127.82,127.55,127.73,16256.0,127.509,127.7388,127.469,127.6489,16256.0
2025-02-13 15:10:00,127.73,127.77,127.57,127.72,31695.0,127.6489,127.6889,127.489,127.6389,31695.0
2025-02-13 15:15:00,127.74,127.8,127.52,127.7,13132.0,127.6589,127.7189,127.439,127.6189,13132.0
2025-02-13 15:20:00,127.73,128.02,127.72,128.0,42855.0,127.6489,127.9387,127.6389,127.9187,42855.0
2025-02-13 15:25:00,128.0,128.57,127.92,128.54,30260.0,127.9187,128.4884,127.8388,128.4584,30260.0
2025-02-13 15:30:00,128.58,128.69,128.25,128.29,48957.0,128.4984,128.6083,128.1686,128.2086,48957.0
2025-02-13 15:35:00,128.29,128.54,128.25,128.48,24785.0,128.2086,128.4584,128.1686,128.3984,24785.0
2025-02-13 15:40:00,128.46,128.5,128.2,128.35,42280.0,128.3784,128.4184,128.1186,128.2685,42280.0
2025-02-13 15:45:00,128.35,128.38,128.06,128.09,76043.0,128.2685,128.2985,127.9787,128.0087,76043.0
2025-02-13 15:50:00,128.13,128.28,127.71,127.75,93117.0,128.0487,128.1986,127.6289,127.6689,93117.0
2025-02-13 15:55:00,127.74,128.27,127.51,128.16,298204.0,127.6589,128.1886,127.429,128.0786,298204.0
2025-02-14 09:30:00,128.87,129.49,127.68,127.69,62939.0,128.7882,129.4078,127.5989,127.6089,62939.0
2025-02-14 09:35:00,127.78,128.4,126.89,128.01,18833.0,127.6989,128.3185,126.8094,127.9287,18833.0
2025-02-14 09:40:00,128.15,128.31,128.04,128.25,11283.0,128.0686,128.2285,127.9587,128.1686,11283.0
2025-02-14 09:45:00,128.25,128.26,127.2,127.94,13214.0,128.1686,128.1786,127.1192,127.8588,13214.0
2025-02-14 09:50:00,127.94,128.28,127.94,128.25,9198.0,127.8588,128.1986,127.8588,128.1686,9198.0
2025-02-14 09:55:00,128.27,129.16,128.22,129.03,17251.0,128.1886,129.078,128.1386,128.9481,17251.0
2025-02-14 10:00:00,129.07,130.4,129.04,130.23,44064.0,128.9881,130.3172,128.9581,130.1473,44064.0
2025-02-14 10:05:00,130.22,131.03,130.22,130.9,22229.0,130.1373,130.9468,130.1373,130.8169,22229.0
2025-02-14 10:10:00,130.89,131.02,130.28,130.44,33146.0,130.8069,130.9368,130.1973,130.3572,33146.0
2025-02-14 10:15:00,130.33,131.61,130.12,131.25,124594.0,130.2473,131.5264,130.0374,131.1667,124594.0
2025-02-14 10:20:00,131.37,131.49,130.71,131.15,67396.0,131.2866,131.4065,130.627,131.0667,67396.0
2025-02-14 10:25:00,131.09,131.43,130.48,130.54,27877.0,131.0068,131.3466,130.3972,130.4571,27877.0
2025-02-14 10:30:00,130.5,130.97,130.43,130.95,25815.0,130.4171,130.8868,130.3472,130.8669,25815.0
2025-02-14 10:35:00,130.93,130.95,130.61,130.75,18102.0,130.8469,130.8669,130.5271,130.667,18102.0
2025-02-14 10:40:00,130.73,130.88,130.54,130.85,17546.0,130.647,130.7969,130.4571,130.7669,17546.0
2025-02-14 10:45:00,130.83,130.9,130.54,130.54,13532.0,130.7469,130.8169,130.4571,130.4571,13532.0
2025-02-14 10:50:00,130.54,130.76,130.49,130.66,9945.0,130.4571,130.677,130.4072,130.577,9945.0
2025-02-14 10:55:00,130.75,131.23,130.59,131.22,55002.0,130.667,131.1467,130.5071,131.1367,55002.0
2025-02-14 11:00:00,131.18,131.34,130.85,131.05,18457.0,131.0967,131.2566,130.7669,130.9668,18457.0
2025-02-14 11:05:00,131.03,131.79,131.02,131.62,21576.0,130.9468,131.7063,130.9368,131.5364,21576.0
2025-02-14 11:10:00,131.61,131.64,131.23,131.43,16861.0,131.5264,131.5564,131.1467,131.3466,16861.0
2025-02-14 11:15:00,131.43,131.63,131.34,131.6,18017.0,131.3466,131.5464,131.2566,131.5164,18017.0
2025-02-14 11:20:00,131.6,131.99,131.46,131.82,45593.0,131.5164,131.9062,131.3765,131.7363,45593.0
2025-02-14 11:25:00,131.81,132.1,131.64,132.03,41794.0,131.7263,132.0161,131.5564,131.9462,41794.0
2025-02-14 11:30:00,132.02,132.03,131.44,131.67,43296.0,131.9362,131.9462,131.3566,131.5864,43296.0
2025-02-14 11:35:00,131.67,131.81,131.62,131.77,9677.0,131.5864,131.7263,131.5364,131.6863,9677.0
2025-02-14 11:40:00,131.77,131.93,131.65,131.92,12326.0,131.6863,131.8462,131.5664,131.8362,12326.0
2025-02-14 11:45:00,131.92,132.12,131.89,132.04,20612.0,131.8362,132.0361,131.8063,131.9562,20612.0
2025-02-14 11:50:00,132.03,132.04,131.66,131.89,56061.0,131.9462,131.9562,131.5764,131.8063,56061.0
2025-02-14 11:55:00,131.89,132.2,131.89,132.2,10095.0,131.8063,132.1161,131.8063,132.1161,10095.0
2025-02-14 12:00:00,132.17,132.39,132.1,132.19,17599.0,132.0861,132.3059,132.0161,132.1061,17599.0
2025-02-14 12:05:00,132.2,132.64,132.11,132.29,40994.0,132.1161,132.5558,132.0261,132.206,40994.0
2025-02-14 12:10:00,132.28,132.28,131.83,131.94,29376.0,132.196,132.196,131.7463,131.8562,29376.0
2025-02-14 12:15:00,131.93,131.99,131.69,131.92,36868.0,131.8462,131.9062,131.6064,131.8362,36868.0
2025-02-14 12:20:00,131.92,132.13,131.84,131.99,17292.0,131.8362,132.0461,131.7563,131.9062,17292.0
2025-02-14 12:25:00,131.92,132.06,131.67,131.9,12024.0,131.8362,131.9762,131.5864,131.8163,12024.0
2025-02-14 12:30:00,131.9,131.9,131.64,131.77,11698.0,131.8163,131.8163,131.5564,131.6863,11698.0
2025-02-14 12:35:00,131.74,131.91,131.67,131.9,13630.0,131.6564,131.8263,131.5864,131.8163,13630.0
2025-02-14 12:40:00,131.85,131.9,131.67,131.84,13881.0,131.7663,131.8163,131.5864,131.7563,13881.0
2025-02-14 12:45:00,131.81,132.09,131.76,132.09,13040.0,131.7263,132.0061,131.6763,132.0061,13040.0
2025-02-14 12:50:00,132.09,132.14,131.95,132.14,14928.0,132.0061,132.0561,131.8662,132.0561,14928.0
2025-02-14 12:55:00,132.12,132.16,131.95,132.04,11324.0,132.0361,132.0761,131.8662,131.9562,11324.0
2025-02-14 13:00:00,132.04,132.25,131.99,132.24,17549.0,131.9562,132.166,131.9062,132.156,17549.0
2025-02-14 13:05:00,132.17,132.25,132.11,132.13,13525.0,132.0861,132.166,132.0261,132.0461,13525.0
2025-02-14 13:10:00,132.15,132.4,132.15,132.29,18015.0,132.0661,132.3159,132.0661,132.206,18015.0
2025-02-14 13:15:00,132.31,133.04,132.31,133.0,43610.0,132.226,132.9555,132.226,132.9156,43610.0
2025-02-14 13:20:00,132.98,133.33,132.87,132.93,107969.0,132.8956,133.2454,132.7856,132.8456,107969.0
2025-02-14 13:25:00,132.91,133.19,132.82,133.15,26683.0,132.8256,133.1054,132.7357,133.0655,26683.0
2025-02-14 13:30:00,133.14,133.14,132.8,132.94,31223.0,133.0555,133.0555,132.7157,132.8556,31223.0
2025-02-14 13:35:00,132.94,133.04,132.91,132.99,26481.0,132.8556,132.9555,132.8256,132.9056,26481.0
2025-02-14 13:40:00,132.99,133.15,132.98,132.99,19981.0,132.9056,133.0655,132.8956,132.9056,19981.0
2025-02-14 13:45:00,133.0,133.27,132.94,133.18,35514.0,132.9156,133.1854,132.8556,133.0954,35514.0
2025-02-14 13:50:00,133.22,133.36,133.18,133.28,19139.0,133.1354,133.2753,133.0954,133.1954,19139.0
2025-02-14 13:55:00,133.25,133.25,133.05,133.16,30388.0,133.1654,133.1654,132.9655,133.0755,30388.0
2025-02-14 14:00:00,133.16,133.37,133.11,133.22,27778.0,133.0755,133.2853,133.0255,133.1354,27778.0
2025-02-14 14:05:00,133.19,133.24,133.06,133.08,16767.0,133.1054,133.1554,132.9755,132.9955,16767.0
2025-02-14 14:10:00,133.08,133.26,133.03,133.22,30576.0,132.9955,133.1754,132.9455,133.1354,30576.0
2025-02-14 14:15:00,133.25,133.55,133.25,133.41,27717.0,133.1654,133.4652,133.1654,133.3253,27717.0
2025-02-14 14:20:00,133.42,133.44,133.31,133.41,22560.0,133.3353,133.3553,133.2254,133.3253,22560.0
2025-02-14 14:25:00,133.38,133.44,133.18,133.24,28166.0,133.2953,133.3553,133.0954,133.1554,28166.0
2025-02-14 14:30:00,133.22,133.28,133.08,133.24,21241.0,133.1354,133.1954,132.9955,133.1554,21241.0
2025-02-14 14:35:00,133.24,133.38,133.23,133.33,20091.0,133.1554,133.2953,133.1454,133.2454,20091.0
2025-02-14 14:40:00,133.31,133.39,133.17,133.36,18160.0,133.2254,133.3053,133.0855,133.2753,18160.0
2025-02-14 14:45:00,133.38,133.43,133.3,133.4,26358.0,133.2953,133.3453,133.2154,133.3153,26358.0
2025-02-14 14:50:00,133.4,133.57,133.4,133.53,23878.0,133.3153,133.4852,133.3153,133.4452,23878.0
2025-02-14 14:55:00,133.53,133.68,133.53,133.65,37905.0,133.4452,133.5951,133.4452,133.5651,37905.0
2025-02-14 15:00:00,133.65,133.68,133.42,133.45,45093.0,133.5651,133.5951,133.3353,133.3653,45093.0
2025-02-14 15:05:00,133.45,133.7,133.45,133.69,54473.0,133.3653,133.6151,133.3653,133.6051,54473.0
2025-02-14 15:10:00,133.69,133.76,133.47,133.76,27109.0,133.6051,133.6751,133.3853,133.6751,27109.0
2025-02-14 15:15:00,133.77,133.88,133.69,133.76,34482.0,133.6851,133.795,133.6051,133.6751,34482.0
2025-02-14 15:20:00,133.74,133.76,133.33,133.37,28398.0,133.6551,133.6751,133.2454,133.2853,28398.0
2025-02-14 15:25:00,133.38,133.44,133.17,133.32,39544.0,133.2953,133.3553,133.0855,133.2354,39544.0
2025-02-14 15:30:00,133.32,133.66,133.31,133.56,44103.0,133.2354,133.5751,133.2254,133.4752,44103.0
2025-02-14 15:35:00,133.59,133.6,133.27,133.43,29206.0,133.5052,133.5152,133.1854,133.3453,29206.0
2025-02-14 15:40:00,133.43,133.46,133.21,133.31,33991.0,133.3453,133.3753,133.1254,133.2254,33991.0
2025-02-14 15:45:00,133.31,133.43,133.17,133.38,43501.0,133.2254,133.3453,133.0855,133.2953,43501.0
2025-02-14 15:50:00,133.45,133.76,133.34,133.75,68219.0,133.3653,133.6751,133.2553,133.6651,68219.0
2025-02-14 15:55:00,133.75,133.92,133.39,133.48,236558.0,133.6651,133.835,133.3053,133.3953,236558.0
2025-02-18 09:30:00,136.25,136.87,135.14,136.27,100290.0,136.1635,136.7831,135.0542,136.1835,100290.0
2025-02-18 09:35:00,136.01,136.01,134.35,134.61,31959.0,135.9236,135.9236,134.2647,134.5245,31959.0
2025-02-18 09:40:00,134.61,134.98,134.1,134.4,20255.0,134.5245,134.8943,134.0149,134.3147,20255.0
2025-02-18 09:45:00,134.4,135.26,134.39,135.22,45035.0,134.3147,135.1741,134.3047,135.1342,45035.0
2025-02-18 09:50:00,135.15,135.57,134.85,135.53,21137.0,135.0642,135.4839,134.7644,135.444,21137.0
2025-02-18 09:55:00,135.53,135.75,134.61,134.79,58692.0,135.444,135.6638,134.5245,134.7044,58692.0
2025-02-18 10:00:00,134.82,135.88,134.75,135.88,49875.0,134.7344,135.7937,134.6644,135.7937,49875.0
2025-02-18 10:05:00,135.81,136.57,135.62,136.54,33949.0,135.7238,136.4833,135.5339,136.4533,33949.0
2025-02-18 10:10:00,136.58,136.96,136.42,136.75,25926.0,136.4933,136.873,136.3334,136.6632,25926.0
2025-02-18 10:15:00,136.76,136.81,136.31,136.56,29695.0,136.6732,136.7231,136.2235,136.4733,29695.0
2025-02-18 10:20:00,136.63,137.15,136.63,137.13,24850.0,136.5433,137.0629,136.5433,137.0429,24850.0
2025-02-18 10:25:00,137.12,137.41,137.03,137.34,59703.0,137.0329,137.3228,136.943,137.2528,59703.0
2025-02-18 10:30:00,137.34,137.34,136.42,136.51,23361.0,137.2528,137.2528,136.3334,136.4233,23361.0
2025-02-18 10:35:00,136.58,136.92,136.48,136.92,55151.0,136.4933,136.8331,136.3934,136.8331,55151.0
2025-02-18 10:40:00,136.82,137.17,136.82,137.15,20394.0,136.7331,137.0829,136.7331,137.0629,20394.0
2025-02-18 10:45:00,137.09,137.18,136.74,136.76,25926.0,137.003,137.0929,136.6532,136.6732,25926.0
2025-02-18 10:50:00,136.74,137.39,136.74,137.35,33123.0,136.6532,137.3028,136.6532,137.2628,33123.0
2025-02-18 10:55:00,137.31,137.37,137.04,137.04,41540.0,137.2228,137.2828,136.953,136.953,41540.0
2025-02-18 11:00:00,136.97,137.05,136.71,136.71,20142.0,136.883,136.963,136.6232,136.6232,20142.0
2025-02-18 11:05:00,136.81,136.81,136.08,136.17,30541.0,136.7231,136.7231,135.9936,136.0835,30541.0
2025-02-18 11:10:00,136.17,136.17,135.71,135.72,19850.0,136.0835,136.0835,135.6238,135.6338,19850.0
2025-02-18 11:15:00,135.72,135.97,135.72,135.77,15540.0,135.6338,135.8837,135.6338,135.6838,15540.0
2025-02-18 11:20:00,135.69,136.31,135.69,136.22,31060.0,135.6039,136.2235,135.6039,136.1335,31060.0
2025-02-18 11:25:00,136.23,136.4,136.16,136.37,26990.0,136.1435,136.3134,136.0736,136.2834,26990.0
2025-02-18 11:30:00,136.31,136.63,136.29,136.56,8150.0,136.2235,136.5433,136.2035,136.4733,8150.0
2025-02-18 11:35:00,136.56,136.63,136.46,136.54,9657.0,136.4733,136.5433,136.3734,136.4533,9657.0
2025-02-18 11:40:00,136.53,136.54,136.17,136.49,21340.0,136.4433,136.4533,136.0835,136.4033,21340.0
2025-02-18 11:45:00,136.53,136.53,136.31,136.32,16346.0,136.4433,136.4433,136.2235,136.2335,16346.0
2025-02-18 11:50:00,136.36,136.69,136.28,136.68,15614.0,136.2734,136.6032,136.1935,136.5932,15614.0
2025-02-18 11:55:00,136.66,136.78,136.26,136.34,15553.0,136.5732,136.6932,136.1735,136.2534,15553.0
2025-02-18 12:00:00,136.37,136.42,136.17,136.25,13894.0,136.2834,136.3334,136.0835,136.1635,13894.0
2025-02-18 12:05:00,136.28,136.61,136.27,136.42,14383.0,136.1935,136.5233,136.1835,136.3334,14383.0
2025-02-18 12:10:00,136.41,136.41,136.09,136.09,16806.0,136.3234,136.3234,136.0036,136.0036,16806.0
2025-02-18 12:15:00,136.12,136.3,136.01,136.18,21248.0,136.0336,136.2135,135.9236,136.0935,21248.0
2025-02-18 12:20:00,136.17,136.17,135.73,135.92,13773.0,136.0835,136.0835,135.6438,135.8337,13773.0
2025-02-18 12:25:00,135.94,136.31,135.93,136.26,14355.0,135.8537,136.2235,135.8437,136.1735,14355.0
2025-02-18 12:30:00,136.26,136.33,136.14,136.14,21927.0,136.1735,136.2434,136.0536,136.0536,21927.0
2025-02-18 12:35:00,136.15,136.35,136.02,136.35,17052.0,136.0636,136.2634,135.9336,136.2634,17052.0
2025-02-18 12:40:00,136.31,136.43,136.24,136.37,12006.0,136.2235,136.3434,136.1535,136.2834,12006.0
2025-02-18 12:45:00,136.43,136.6,136.39,136.49,11499.0,136.3434,136.5133,136.3034,136.4033,11499.0
2025-02-18 12:50:00,136.43,136.88,136.43,136.83,16501.0,136.3434,136.7931,136.3434,136.7431,16501.0
2025-02-18 12:55:00,136.8,136.98,136.78,136.88,10852.0,136.7131,136.893,136.6932,136.7931,10852.0
2025-02-18 13:00:00,136.9,136.91,136.63,136.64,230603.0,136.8131,136.8231,136.5433,136.5532,230603.0
2025-02-18 13:05:00,136.68,136.83,136.44,136.51,13060.0,136.5932,136.7431,136.3534,136.4233,13060.0
2025-02-18 13:10:00,136.48,136.57,136.44,136.49,6532.0,136.3934,136.4833,136.3534,136.4033,6532.0
2025-02-18 13:15:00,136.57,136.65,136.39,136.64,10327.0,136.4833,136.5632,136.3034,136.5532,10327.0
2025-02-18 13:20:00,136.7,136.71,136.44,136.47,10031.0,136.6132,136.6232,136.3534,136.3834,10031.0
2025-02-18 13:25:00,136.46,136.47,136.32,136.34,7252.0,136.3734,136.3834,136.2335,136.2534,7252.0
2025-02-18 13:30:00,136.34,136.75,136.33,136.68,17435.0,136.2534,136.6632,136.2434,136.5932,17435.0
2025-02-18 13:35:00,136.68,136.87,136.65,136.78,7864.0,136.5932,136.7831,136.5632,136.6932,7864.0
2025-02-18 13:40:00,136.78,136.96,136.73,136.74,13477.0,136.6932,136.873,136.6432,136.6532,13477.0
2025-02-18 13:45:00,136.76,136.94,136.76,136.87,14129.0,136.6732,136.8531,136.6732,136.7831,14129.0
2025-02-18 13:50:00,136.87,137.03,136.71,136.97,11936.0,136.7831,136.943,136.6232,136.883,11936.0
2025-02-18 13:55:00,136.97,137.02,136.73,136.78,9476.0,136.883,136.933,136.6432,136.6932,9476.0
2025-02-18 14:00:00,136.81,136.92,136.79,136.83,5772.0,136.7231,136.8331,136.7032,136.7431,5772.0
2025-02-18 14:05:00,136.83,137.07,136.58,136.68,19003.0,136.7431,136.983,136.4933,136.5932,19003.0
2025-02-18 14:10:00,136.68,136.75,136.53,136.68,8781.0,136.5932,136.6632,136.4433,136.5932,8781.0
2025-02-18 14:15:00,136.64,136.64,136.43,136.44,13116.0,136.5532,136.5532,136.3434,136.3534,13116.0
2025-02-18 14:20:00,136.44,136.6,136.31,136.56,18059.0,136.3534,136.5133,136.2235,136.4733,18059.0
2025-02-18 14:25:00,136.56,136.56,136.4,136.5,8793.0,136.4733,136.4733,136.3134,136.4133,8793.0
2025-02-18 14:30:00,136.5,136.55,136.3,136.5,9356.0,136.4133,136.4633,136.2135,136.4133,9356.0
2025-02-18 14:35:00,136.55,136.69,136.48,136.64,8674.0,136.4633,136.6032,136.3934,136.5532,8674.0
2025-02-18 14:40:00,136.67,136.94,136.65,136.92,12543.0,136.5832,136.8531,136.5632,136.8331,12543.0
2025-02-18 14:45:00,136.87,137.14,136.87,137.08,8898.0,136.7831,137.0529,136.7831,136.993,8898.0
2025-02-18 14:50:00,137.1,137.29,137.1,137.21,20125.0,137.013,137.2028,137.013,137.1229,20125.0
2025-02-18 14:55:00,137.24,137.41,137.13,137.16,12927.0,137.1529,137.3228,137.0429,137.0729,12927.0
2025-02-18 15:00:00,137.13,137.18,137.02,137.11,8058.0,137.0429,137.0929,136.933,137.023,8058.0
2025-02-18 15:05:00,137.08,137.08,136.87,136.98,7751.0,136.993,136.993,136.7831,136.893,7751.0
2025-02-18 15:10:00,137.02,137.07,136.67,136.72,13731.0,136.933,136.983,136.5832,136.6332,13731.0
2025-02-18 15:15:00,136.66,136.71,136.41,136.53,6914.0,136.5732,136.6232,136.3234,136.4433,6914.0
2025-02-18 15:20:00,136.53,136.62,136.5,136.54,10745.0,136.4433,136.5333,136.4133,136.4533,10745.0
2025-02-18 15:25:00,136.57,136.69,136.48,136.48,14235.0,136.4833,136.6032,136.3934,136.3934,14235.0
2025-02-18 15:30:00,136.53,136.62,136.46,136.61,18340.0,136.4433,136.5333,136.3734,136.5233,18340.0
2025-02-18 15:35:00,136.66,136.74,136.56,136.63,13815.0,136.5732,136.6532,136.4733,136.5433,13815.0
2025-02-18 15:40:00,136.62,136.68,136.5,136.62,29831.0,136.5333,136.5932,136.4133,136.5333,29831.0
2025-02-18 15:45:00,136.64,136.85,136.57,136.7,27367.0,136.5532,136.7631,136.4833,136.6132,27367.0
2025-02-18 15:50:00,136.72,136.88,136.52,136.61,48762.0,136.6332,136.7931,136.4333,136.5233,48762.0
2025-02-18 15:55:00,136.66,136.79,136.5,136.66,160086.0,136.5732,136.7032,136.4133,136.5732,160086.0
2025-02-19 09:30:00,136.53,137.84,136.53,137.75,56631.0,136.4433,137.7525,136.4433,137.6625,56631.0
2025-02-19 09:35:00,137.75,138.91,137.74,138.53,42877.0,137.6625,138.8218,137.6526,138.4421,42877.0
2025-02-19 09:40:00,138.54,138.64,138.25,138.63,47467.0,138.452,138.552,138.1622,138.542,47467.0
2025-02-19 09:45:00,138.59,138.6,137.9,138.39,115562.0,138.502,138.512,137.8125,138.3021,115562.0
2025-02-19 09:50:00,138.44,139.06,138.24,138.89,75155.0,138.3521,138.9717,138.1522,138.8018,75155.0
2025-02-19 09:55:00,138.93,139.0,138.16,138.59,19253.0,138.8418,138.9118,138.0723,138.502,19253.0
2025-02-19 10:00:00,138.54,138.54,138.06,138.2,37050.0,138.452,138.452,137.9723,138.1123,37050.0
2025-02-19 10:05:00,138.13,138.47,137.56,137.64,30778.0,138.0423,138.3821,137.4727,137.5526,30778.0
2025-02-19 10:10:00,137.64,137.73,137.38,137.6,20323.0,137.5526,137.6426,137.2928,137.5126,20323.0
2025-02-19 10:15:00,137.62,137.79,137.56,137.67,12170.0,137.5326,137.7025,137.4727,137.5826,12170.0
2025-02-19 10:20:00,137.67,137.8,137.56,137.8,11131.0,137.5826,137.7125,137.4727,137.7125,11131.0
2025-02-19 10:25:00,137.85,137.93,137.36,137.44,20841.0,137.7625,137.8424,137.2728,137.3527,20841.0
2025-02-19 10:30:00,137.44,138.04,137.44,138.0,19558.0,137.3527,137.9524,137.3527,137.9124,19558.0
2025-02-19 10:35:00,138.1,138.1,137.68,137.72,9389.0,138.0123,138.0123,137.5926,137.6326,9389.0
2025-02-19 10:40:00,137.67,137.72,137.53,137.61,10012.0,137.5826,137.6326,137.4427,137.5226,10012.0
2025-02-19 10:45:00,137.68,138.13,137.61,137.86,26553.0,137.5926,138.0423,137.5226,137.7725,26553.0
2025-02-19 10:50:00,137.93,137.99,137.6,137.61,11152.0,137.8424,137.9024,137.5126,137.5226,11152.0
2025-02-19 10:55:00,137.6,137.64,137.38,137.61,11340.0,137.5126,137.5526,137.2928,137.5226,11340.0
2025-02-19 11:00:00,137.6,137.69,137.44,137.55,8447.0,137.5126,137.6026,137.3527,137.4627,8447.0
2025-02-19 11:05:00,137.55,137.7,137.43,137.66,9653.0,137.4627,137.6126,137.3427,137.5726,9653.0
2025-02-19 11:10:00,137.7,138.1,137.7,138.01,24000.0,137.6126,138.0123,137.6126,137.9224,24000.0
2025-02-19 11:15:00,138.08,138.24,138.0,138.21,8918.0,137.9923,138.1522,137.9124,138.1223,8918.0
2025-02-19 11:20:00,138.18,138.55,138.14,138.49,14247.0,138.0923,138.462,138.0523,138.4021,14247.0
2025-02-19 11:25:00,138.52,138.56,138.35,138.51,14511.0,138.4321,138.472,138.2622,138.4221,14511.0
2025-02-19 11:30:00,138.47,138.53,138.33,138.49,5580.0,138.3821,138.4421,138.2422,138.4021,5580.0
2025-02-19 11:35:00,138.47,138.55,138.25,138.49,5735.0,138.3821,138.462,138.1622,138.4021,5735.0
2025-02-19 11:40:00,138.45,138.6,138.41,138.59,4870.0,138.3621,138.512,138.3221,138.502,4870.0
2025-02-19 11:45:00,138.6,138.6,138.38,138.42,11480.0,138.512,138.512,138.2921,138.3321,11480.0
2025-02-19 11:50:00,138.45,138.49,138.13,138.13,6675.0,138.3621,138.4021,138.0423,138.0423,6675.0
2025-02-19 11:55:00,138.11,138.21,138.11,138.13,8166.0,138.0223,138.1223,138.0223,138.0423,8166.0
2025-02-19 12:00:00,138.13,138.26,138.08,138.22,9486.0,138.0423,138.1722,137.9923,138.1322,9486.0
2025-02-19 12:05:00,138.13,138.35,138.13,138.28,5209.0,138.0423,138.2622,138.0423,138.1922,5209.0
2025-02-19 12:10:00,138.28,138.34,138.24,138.34,4832.0,138.1922,138.2522,138.1522,138.2522,4832.0
2025-02-19 12:15:00,138.32,138.52,138.25,138.5,7388.0,138.2322,138.4321,138.1622,138.4121,7388.0
2025-02-19 12:20:00,138.53,138.54,138.44,138.51,9456.0,138.4421,138.452,138.3521,138.4221,9456.0
2025-02-19 12:25:00,138.5,138.67,138.48,138.51,9403.0,138.4121,138.582,138.3921,138.4221,9403.0
2025-02-19 12:30:00,138.52,138.67,138.32,138.36,14567.0,138.4321,138.582,138.2322,138.2722,14567.0
2025-02-19 12:35:00,138.4,138.6,138.35,138.58,7942.0,138.3121,138.512,138.2622,138.492,7942.0
2025-02-19 12:40:00,138.63,138.71,138.54,138.61,11880.0,138.542,138.6219,138.452,138.522,11880.0
2025-02-19 12:45:00,138.61,138.77,138.59,138.74,9340.0,138.522,138.6819,138.502,138.6519,9340.0
2025-02-19 12:50:00,138.78,138.81,138.68,138.73,9410.0,138.6919,138.7219,138.592,138.6419,9410.0
2025-02-19 12:55:00,138.78,138.81,138.68,138.73,5640.0,138.6919,138.7219,138.592,138.6419,5640.0
2025-02-19 13:00:00,138.72,138.73,138.49,138.56,14613.0,138.6319,138.6419,138.4021,138.472,14613.0
2025-02-19 13:05:00,138.6,138.9,138.55,138.9,19466.0,138.512,138.8118,138.462,138.8118,19466.0
2025-02-19 13:10:00,138.9,138.9,138.71,138.78,4552.0,138.8118,138.8118,138.6219,138.6919,4552.0
2025-02-19 13:15:00,138.77,138.96,138.75,138.92,12805.0,138.6819,138.8718,138.6619,138.8318,12805.0
2025-02-19 13:20:00,138.97,139.0,138.9,138.9,4795.0,138.8818,138.9118,138.8118,138.8118,4795.0
2025-02-19 13:25:00,138.92,138.95,138.83,138.84,4979.0,138.8318,138.8618,138.7419,138.7519,4979.0
2025-02-19 13:30:00,138.89,139.0,138.72,138.77,19409.0,138.8018,138.9118,138.6319,138.6819,19409.0
2025-02-19 13:35:00,138.8,138.93,138.73,138.93,15997.0,138.7119,138.8418,138.6419,138.8418,15997.0
2025-02-19 13:40:00,138.91,139.27,138.82,138.87,38958.0,138.8218,139.1816,138.7319,138.7818,38958.0
2025-02-19 13:45:00,138.84,139.06,138.81,139.03,9518.0,138.7519,138.9717,138.7219,138.9417,9518.0
2025-02-19 13:50:00,139.05,139.07,138.83,139.07,7218.0,138.9617,138.9817,138.7419,138.9817,7218.0
2025-02-19 13:55:00,139.09,139.26,138.95,139.23,27268.0,139.0017,139.1716,138.8618,139.1416,27268.0
2025-02-19 14:00:00,139.17,139.64,139.17,139.6,13450.0,139.0816,139.5513,139.0816,139.5114,13450.0
2025-02-19 14:05:00,139.59,139.77,139.57,139.71,12331.0,139.5014,139.6813,139.4814,139.6213,12331.0
2025-02-19 14:10:00,139.71,140.02,139.65,139.97,19763.0,139.6213,139.9311,139.5613,139.8811,19763.0
2025-02-19 14:15:00,139.95,140.12,139.89,140.0,16684.0,139.8611,140.031,139.8012,139.9111,16684.0
2025-02-19 14:20:00,139.98,140.23,139.98,140.15,18662.0,139.8911,140.141,139.8911,140.061,18662.0
2025-02-19 14:25:00,140.1,140.19,139.94,140.02,20716.0,140.0111,140.101,139.8512,139.9311,20716.0
2025-02-19 14:30:00,140.02,140.28,139.89,140.19,30917.0,139.9311,140.1909,139.8012,140.101,30917.0
2025-02-19 14:35:00,140.19,140.36,140.13,140.34,11815.0,140.101,140.2709,140.041,140.2509,11815.0
2025-02-19 14:40:00,140.38,140.55,140.3,140.54,16323.0,140.2909,140.4608,140.2109,140.4508,16323.0
2025-02-19 14:45:00,140.53,140.54,140.27,140.47,21239.0,140.4408,140.4508,140.1809,140.3808,21239.0
2025-02-19 14:50:00,140.48,140.54,140.1,140.11,23918.0,140.3908,140.4508,140.0111,140.021,23918.0
2025-02-19 14:55:00,140.04,140.14,139.78,139.9,26303.0,139.9511,140.051,139.6913,139.8112,26303.0
2025-02-19 15:00:00,139.9,139.95,139.63,139.7,16748.0,139.8112,139.8611,139.5414,139.6113,16748.0
2025-02-19 15:05:00,139.7,139.7,139.25,139.33,30153.0,139.6113,139.6113,139.1616,139.2415,30153.0
2025-02-19 15:10:00,139.32,139.63,139.31,139.63,18068.0,139.2315,139.5414,139.2216,139.5414,18068.0
2025-02-19 15:15:00,139.61,139.72,139.48,139.66,17528.0,139.5214,139.6313,139.3914,139.5713,17528.0
2025-02-19 15:20:00,139.63,139.71,139.51,139.57,8699.0,139.5414,139.6213,139.4214,139.4814,8699.0
2025-02-19 15:25:00,139.57,139.57,139.18,139.18,11726.0,139.4814,139.4814,139.0916,139.0916,11726.0
2025-02-19 15:30:00,139.18,139.46,139.18,139.33,34985.0,139.0916,139.3715,139.0916,139.2415,34985.0
2025-02-19 15:35:00,139.33,139.62,139.27,139.62,7121.0,139.2415,139.5314,139.1816,139.5314,7121.0
2025-02-19 15:40:00,139.62,139.66,139.35,139.35,16903.0,139.5314,139.5713,139.2615,139.2615,16903.0
2025-02-19 15:45:00,139.31,139.45,139.19,139.25,37139.0,139.2216,139.3615,139.1016,139.1616,37139.0
2025-02-19 15:50:00,139.29,139.82,139.18,139.3,45882.0,139.2016,139.7312,139.0916,139.2116,45882.0
2025-02-19 15:55:00,139.38,139.44,139.23,139.39,124901.0,139.2915,139.3515,139.1416,139.3015,124901.0
2025-02-20 09:30:00,139.3,139.54,138.54,139.12,66174.0,139.2116,139.4514,138.452,139.0317,66174.0
2025-02-20 09:35:00,138.88,139.2,138.76,139.04,13856.0,138.7918,139.1116,138.6719,138.9517,13856.0
2025-02-20 09:40:00,138.95,138.95,137.86,137.86,29319.0,138.8618,138.8618,137.7725,137.7725,29319.0
2025-02-20 09:45:00,137.99,138.1,137.33,137.33,35157.0,137.9024,138.0123,137.2428,137.2428,35157.0
2025-02-20 09:50:00,137.39,137.5,137.26,137.38,29596.0,137.3028,137.4127,137.1729,137.2928,29596.0
2025-02-20 09:55:00,137.3,137.31,136.46,136.61,32611.0,137.2128,137.2228,136.3734,136.5233,32611.0
2025-02-20 10:00:00,136.57,136.61,135.12,136.41,39163.0,136.4833,136.5233,135.0342,136.3234,39163.0
2025-02-20 10:05:00,136.58,136.86,136.52,136.66,13117.0,136.4933,136.7731,136.4333,136.5732,13117.0
2025-02-20 10:10:00,136.75,137.44,136.73,137.31,20257.0,136.6632,137.3527,136.6432,137.2228,20257.0
2025-02-20 10:15:00,137.31,138.22,137.3,138.14,17981.0,137.2228,138.1322,137.2128,138.0523,17981.0
2025-02-20 10:20:00,138.2,138.38,137.71,137.9,10777.0,138.1123,138.2921,137.6226,137.8125,10777.0
2025-02-20 10:25:00,137.84,138.35,137.83,137.89,14713.0,137.7525,138.2622,137.7425,137.8025,14713.0
2025-02-20 10:30:00,137.95,138.13,137.79,137.92,10476.0,137.8624,138.0423,137.7025,137.8324,10476.0
2025-02-20 10:35:00,137.91,137.97,137.59,137.9,33275.0,137.8224,137.8824,137.5026,137.8125,33275.0
2025-02-20 10:40:00,137.81,138.24,137.6,137.76,52559.0,137.7225,138.1522,137.5126,137.6725,52559.0
2025-02-20 10:45:00,137.73,137.91,137.33,137.55,112091.0,137.6426,137.8224,137.2428,137.4627,112091.0
2025-02-20 10:50:00,137.43,137.58,137.31,137.5,13844.0,137.3427,137.4927,137.2228,137.4127,13844.0
2025-02-20 10:55:00,137.5,137.66,137.46,137.5,19802.0,137.4127,137.5726,137.3727,137.4127,19802.0
2025-02-20 11:00:00,137.56,137.87,137.28,137.39,26756.0,137.4727,137.7825,137.1928,137.3028,26756.0
2025-02-20 11:05:00,137.3,137.78,137.29,137.67,17379.0,137.2128,137.6925,137.2028,137.5826,17379.0
2025-02-20 11:10:00,137.69,137.8,137.66,137.74,14474.0,137.6026,137.7125,137.5726,137.6526,14474.0
2025-02-20 11:15:00,137.74,137.74,137.41,137.62,28690.0,137.6526,137.6526,137.3228,137.5326,28690.0
2025-02-20 11:20:00,137.6,137.79,137.6,137.74,18635.0,137.5126,137.7025,137.5126,137.6526,18635.0
2025-02-20 11:25:00,137.73,137.81,137.43,137.49,18378.0,137.6426,137.7225,137.3427,137.4027,18378.0
2025-02-20 11:30:00,137.54,137.63,137.13,137.13,7894.0,137.4527,137.5426,137.0429,137.0429,7894.0
2025-02-20 11:35:00,137.22,137.22,136.69,136.8,14187.0,137.1329,137.1329,136.6032,136.7131,14187.0
2025-02-20 11:40:00,136.8,137.31,136.78,137.3,20192.0,136.7131,137.2228,136.6932,137.2128,20192.0
2025-02-20 11:45:00,137.34,137.53,137.23,137.23,25308.0,137.2528,137.4427,137.1429,137.1429,25308.0
2025-02-20 11:50:00,137.17,137.26,136.98,137.04,8923.0,137.0829,137.1729,136.893,136.953,8923.0
2025-02-20 11:55:00,137.06,137.19,136.83,136.93,9359.0,136.973,137.1029,136.7431,136.8431,9359.0
2025-02-20 12:00:00,136.8,137.23,136.8,137.21,11836.0,136.7131,137.1429,136.7131,137.1229,11836.0
2025-02-20 12:05:00,137.22,137.31,137.16,137.26,6525.0,137.1329,137.2228,137.0729,137.1729,6525.0
2025-02-20 12:10:00,137.27,137.5,137.1,137.38,29885.0,137.1828,137.4127,137.013,137.2928,29885.0
2025-02-20 12:15:00,137.38,137.57,137.33,137.53,25087.0,137.2928,137.4827,137.2428,137.4427,25087.0
2025-02-20 12:20:00,137.53,137.53,137.12,137.47,16375.0,137.4427,137.4427,137.0329,137.3827,16375.0
2025-02-20 12:25:00,137.5,137.58,137.46,137.46,11220.0,137.4127,137.4927,137.3727,137.3727,11220.0
2025-02-20 12:30:00,137.46,137.66,137.36,137.58,12354.0,137.3727,137.5726,137.2728,137.4927,12354.0
2025-02-20 12:35:00,137.52,137.57,137.49,137.54,3135.0,137.4327,137.4827,137.4027,137.4527,3135.0
2025-02-20 12:40:00,137.54,137.7,137.46,137.66,27687.0,137.4527,137.6126,137.3727,137.5726,27687.0
2025-02-20 12:45:00,137.65,137.71,137.53,137.54,7014.0,137.5626,137.6226,137.4427,137.4527,7014.0
2025-02-20 12:50:00,137.59,137.6,137.44,137.59,5846.0,137.5026,137.5126,137.3527,137.5026,5846.0
2025-02-20 12:55:00,137.55,137.55,137.35,137.35,8353.0,137.4627,137.4627,137.2628,137.2628,8353.0
2025-02-20 13:00:00,137.28,137.31,137.15,137.3,9820.0,137.1928,137.2228,137.0629,137.2128,9820.0
2025-02-20 13:05:00,137.29,137.29,137.14,137.25,7595.0,137.2028,137.2028,137.0529,137.1629,7595.0
2025-02-20 13:10:00,137.22,137.34,137.08,137.32,8460.0,137.1329,137.2528,136.993,137.2328,8460.0
2025-02-20 13:15:00,137.32,137.56,137.25,137.43,14145.0,137.2328,137.4727,137.1629,137.3427,14145.0
2025-02-20 13:20:00,137.48,137.48,137.33,137.46,10436.0,137.3927,137.3927,137.2428,137.3727,10436.0
2025-02-20 13:25:00,137.46,137.55,137.36,137.4,8272.0,137.3727,137.4627,137.2728,137.3128,8272.0
2025-02-20 13:30:00,137.39,137.64,137.39,137.49,10203.0,137.3028,137.5526,137.3028,137.4027,10203.0
2025-02-20 13:35:00,137.49,137.57,137.47,137.55,15336.0,137.4027,137.4827,137.3827,137.4627,15336.0
2025-02-20 13:40:00,137.5,137.58,137.36,137.46,9139.0,137.4127,137.4927,137.2728,137.3727,9139.0
2025-02-20 13:45:00,137.47,137.48,137.32,137.37,8111.0,137.3827,137.3927,137.2328,137.2828,8111.0
2025-02-20 13:50:00,137.36,137.41,137.31,137.38,5781.0,137.2728,137.3228,137.2228,137.2928,5781.0
2025-02-20 13:55:00,137.35,137.63,137.32,137.56,11021.0,137.2628,137.5426,137.2328,137.4727,11021.0
2025-02-20 14:00:00,137.56,137.7,137.51,137.7,12095.0,137.4727,137.6126,137.4227,137.6126,12095.0
2025-02-20 14:05:00,137.7,137.83,137.69,137.8,11887.0,137.6126,137.7425,137.6026,137.7125,11887.0
2025-02-20 14:10:00,137.81,137.93,137.77,137.88,8844.0,137.7225,137.8424,137.6825,137.7925,8844.0
2025-02-20 14:15:00,137.84,137.93,137.7,137.75,8594.0,137.7525,137.8424,137.6126,137.6625,8594.0
2025-02-20 14:20:00,137.8,137.81,137.77,137.78,7146.0,137.7125,137.7225,137.6825,137.6925,7146.0
2025-02-20 14:25:00,137.8,137.8,137.59,137.62,15885.0,137.7125,137.7125,137.5026,137.5326,15885.0
2025-02-20 14:30:00,137.62,137.74,137.61,137.63,12624.0,137.5326,137.6526,137.5226,137.5426,12624.0
2025-02-20 14:35:00,137.64,137.79,137.64,137.78,12268.0,137.5526,137.7025,137.5526,137.6925,12268.0
2025-02-20 14:40:00,137.8,137.98,137.74,137.96,17843.0,137.7125,137.8924,137.6526,137.8724,17843.0
2025-02-20 14:45:00,137.97,138.21,137.94,138.17,15579.0,137.8824,138.1223,137.8524,138.0823,15579.0
2025-02-20 14:50:00,138.16,138.21,138.07,138.12,16974.0,138.0723,138.1223,137.9823,138.0323,16974.0
2025-02-20 14:55:00,138.12,138.25,138.12,138.16,12951.0,138.0323,138.1622,138.0323,138.0723,12951.0
2025-02-20 15:00:00,138.16,138.16,137.95,138.03,11083.0,138.0723,138.0723,137.8624,137.9424,11083.0
2025-02-20 15:05:00,138.05,138.09,137.97,138.07,17756.0,137.9624,138.0023,137.8824,137.9823,17756.0
2025-02-20 15:10:00,138.09,138.12,137.73,137.73,84847.0,138.0023,138.0323,137.6426,137.6426,84847.0
2025-02-20 15:15:00,137.74,137.97,137.7,137.9,18264.0,137.6526,137.8824,137.6126,137.8125,18264.0
2025-02-20 15:20:00,137.92,138.03,137.91,138.0,12118.0,137.8324,137.9424,137.8224,137.9124,12118.0
2025-02-20 15:25:00,137.94,138.01,137.81,137.81,13223.0,137.8524,137.9224,137.7225,137.7225,13223.0
2025-02-20 15:30:00,137.86,138.18,137.85,138.13,23674.0,137.7725,138.0923,137.7625,138.0423,23674.0
2025-02-20 15:35:00,138.13,138.17,138.05,138.16,22405.0,138.0423,138.0823,137.9624,138.0723,22405.0
2025-02-20 15:40:00,138.15,138.2,137.94,138.07,25479.0,138.0623,138.1123,137.8524,137.9823,25479.0
2025-02-20 15:45:00,138.05,138.13,137.94,138.08,29608.0,137.9624,138.0423,137.8524,137.9923,29608.0
2025-02-20 15:50:00,138.11,138.29,137.97,138.17,60728.0,138.0223,138.2022,137.8824,138.0823,60728.0
2025-02-20 15:55:00,138.17,138.43,138.01,138.43,165486.0,138.0823,138.3421,137.9224,138.3421,165486.0
2025-02-21 09:30:00,138.77,138.87,138.14,138.42,116346.0,138.6819,138.7818,138.0523,138.3321,116346.0
2025-02-21 09:35:00,138.34,138.35,137.87,138.22,33190.0,138.2522,138.2622,137.7825,138.1322,33190.0
2025-02-21 09:40:00,138.31,138.58,137.7,137.86,19499.0,138.2222,138.492,137.6126,137.7725,19499.0
2025-02-21 09:45:00,137.8,137.8,137.2,137.34,6349.0,137.7125,137.7125,137.1129,137.2528,6349.0
2025-02-21 09:50:00,137.34,137.49,136.85,137.04,7429.0,137.2528,137.4027,136.7631,136.953,7429.0
2025-02-21 09:55:00,137.14,137.15,136.83,136.99,9194.0,137.0529,137.0629,136.7431,136.903,9194.0
2025-02-21 10:00:00,136.9,137.08,136.51,136.87,21195.0,136.8131,136.993,136.4233,136.7831,21195.0
2025-02-21 10:05:00,136.88,137.07,136.73,137.06,5763.0,136.7931,136.983,136.6432,136.973,5763.0
2025-02-21 10:10:00,137.07,137.19,136.77,136.98,34033.0,136.983,137.1029,136.6832,136.893,34033.0
2025-02-21 10:15:00,136.9,137.1,136.61,136.68,6189.0,136.8131,137.013,136.5233,136.5932,6189.0
2025-02-21 10:20:00,136.69,136.69,136.18,136.18,17802.0,136.6032,136.6032,136.0935,136.0935,17802.0
2025-02-21 10:25:00,136.27,136.81,136.06,136.3,44970.0,136.1835,136.7231,135.9736,136.2135,44970.0
2025-02-21 10:30:00,136.19,136.51,136.16,136.22,6475.0,136.1035,136.4233,136.0736,136.1335,6475.0
2025-02-21 10:35:00,136.16,136.3,135.89,136.27,23515.0,136.0736,136.2135,135.8037,136.1835,23515.0
2025-02-21 10:40:00,136.3,136.44,136.12,136.21,8334.0,136.2135,136.3534,136.0336,136.1235,8334.0
2025-02-21 10:45:00,136.27,136.68,136.22,136.5,18697.0,136.1835,136.5932,136.1335,136.4133,18697.0
2025-02-21 10:50:00,136.56,136.68,136.35,136.39,5685.0,136.4733,136.5932,136.2634,136.3034,5685.0
2025-02-21 10:55:00,136.42,136.8,136.36,136.8,7332.0,136.3334,136.7131,136.2734,136.7131,7332.0
2025-02-21 11:00:00,136.79,136.91,136.65,136.65,12489.0,136.7032,136.8231,136.5632,136.5632,12489.0
2025-02-21 11:05:00,136.71,136.71,136.39,136.44,8975.0,136.6232,136.6232,136.3034,136.3534,8975.0
2025-02-21 11:10:00,136.31,136.63,136.14,136.61,10199.0,136.2235,136.5433,136.0536,136.5233,10199.0
2025-02-21 11:15:00,136.59,136.63,136.44,136.6,6286.0,136.5033,136.5433,136.3534,136.5133,6286.0
2025-02-21 11:20:00,136.61,136.7,136.45,136.45,11037.0,136.5233,136.6132,136.3634,136.3634,11037.0
2025-02-21 11:25:00,136.46,136.46,136.2,136.2,9221.0,136.3734,136.3734,136.1135,136.1135,9221.0
2025-02-21 11:30:00,136.13,136.24,135.89,136.15,17611.0,136.0436,136.1535,135.8037,136.0636,17611.0
2025-02-21 11:35:00,136.16,136.23,135.92,135.93,11397.0,136.0736,136.1435,135.8337,135.8437,11397.0
2025-02-21 11:40:00,135.97,136.09,135.66,135.84,32178.0,135.8837,136.0036,135.5739,135.7538,32178.0
2025-02-21 11:45:00,135.79,135.89,135.38,135.41,20283.0,135.7038,135.8037,135.294,135.324,20283.0
2025-02-21 11:50:00,135.48,135.49,135.26,135.31,8219.0,135.394,135.404,135.1741,135.2241,8219.0
2025-02-21 11:55:00,135.31,135.44,135.16,135.25,56333.0,135.2241,135.354,135.0742,135.1641,56333.0
2025-02-21 12:00:00,135.26,135.75,135.26,135.59,29650.0,135.1741,135.6638,135.1741,135.5039,29650.0
2025-02-21 12:05:00,135.6,135.78,135.57,135.67,21095.0,135.5139,135.6938,135.4839,135.5839,21095.0
2025-02-21 12:10:00,135.65,135.65,135.44,135.53,8033.0,135.5639,135.5639,135.354,135.444,8033.0
2025-02-21 12:15:00,135.59,135.66,135.44,135.56,14874.0,135.5039,135.5739,135.354,135.4739,14874.0
2025-02-21 12:20:00,135.5,135.56,135.35,135.42,14566.0,135.414,135.4739,135.2641,135.334,14566.0
2025-02-21 12:25:00,135.43,135.43,135.02,135.27,22296.0,135.344,135.344,134.9343,135.1841,22296.0
2025-02-21 12:30:00,135.22,135.29,134.8,134.86,33217.0,135.1342,135.2041,134.7144,134.7744,33217.0
2025-02-21 12:35:00,134.9,134.97,134.62,134.71,22628.0,134.8144,134.8843,134.5345,134.6245,22628.0
2025-02-21 12:40:00,134.78,134.8,134.5,134.57,18663.0,134.6944,134.7144,134.4146,134.4846,18663.0
2025-02-21 12:45:00,134.57,134.61,134.23,134.23,14658.0,134.4846,134.5245,134.1448,134.1448,14658.0
2025-02-21 12:50:00,134.19,134.34,133.7,133.79,24772.0,134.1048,134.2547,133.6151,133.7051,24772.0
2025-02-21 12:55:00,133.78,133.88,132.98,133.0,30724.0,133.6951,133.795,132.8956,132.9156,30724.0
2025-02-21 13:00:00,133.03,133.2,132.69,132.82,22297.0,132.9455,133.1154,132.6058,132.7357,22297.0
2025-02-21 13:05:00,132.89,132.94,132.23,132.29,12323.0,132.8056,132.8556,132.146,132.206,12323.0
2025-02-21 13:10:00,132.3,132.38,132.0,132.38,19370.0,132.216,132.296,131.9162,132.296,19370.0
2025-02-21 13:15:00,132.47,132.67,131.78,131.9,18672.0,132.3859,132.5858,131.6963,131.8163,18672.0
2025-02-21 13:20:00,131.88,132.02,131.6,131.84,35592.0,131.7963,131.9362,131.5164,131.7563,35592.0
2025-02-21 13:25:00,131.76,131.95,131.41,131.43,14556.0,131.6763,131.8662,131.3266,131.3466,14556.0
2025-02-21 13:30:00,131.41,131.57,131.29,131.48,18497.0,131.3266,131.4865,131.2066,131.3965,18497.0
2025-02-21 13:35:00,131.44,131.71,131.36,131.36,13217.0,131.3566,131.6264,131.2766,131.2766,13217.0
2025-02-21 13:40:00,131.44,131.47,131.11,131.26,25495.0,131.3566,131.3865,131.0268,131.1767,25495.0
2025-02-21 13:45:00,131.26,131.44,131.13,131.4,22789.0,131.1767,131.3566,131.0467,131.3166,22789.0
2025-02-21 13:50:00,131.4,131.48,131.11,131.24,26910.0,131.3166,131.3965,131.0268,131.1567,26910.0
2025-02-21 13:55:00,131.24,131.32,131.01,131.18,13979.0,131.1567,131.2366,130.9268,131.0967,13979.0
2025-02-21 14:00:00,131.18,131.22,131.04,131.1,12630.0,131.0967,131.1367,130.9568,131.0168,12630.0
2025-02-21 14:05:00,131.05,131.16,130.54,131.16,35551.0,130.9668,131.0767,130.4571,131.0767,35551.0
2025-02-21 14:10:00,131.2,131.24,131.0,131.12,7220.0,131.1167,131.1567,130.9168,131.0368,7220.0
2025-02-21 14:15:00,131.11,131.11,130.78,131.03,9230.0,131.0268,131.0268,130.697,130.9468,9230.0
2025-02-21 14:20:00,131.0,131.0,130.6,130.65,7987.0,130.9168,130.9168,130.5171,130.5671,7987.0
2025-02-21 14:25:00,130.63,130.66,130.4,130.43,15289.0,130.5471,130.577,130.3172,130.3472,15289.0
2025-02-21 14:30:00,130.44,130.65,130.42,130.45,11117.0,130.3572,130.5671,130.3372,130.3672,11117.0
2025-02-21 14:35:00,130.5,130.5,130.2,130.29,8286.0,130.4171,130.4171,130.1173,130.2073,8286.0
2025-02-21 14:40:00,130.28,130.28,130.0,130.11,26166.0,130.1973,130.1973,129.9175,130.0274,26166.0
2025-02-21 14:45:00,130.05,130.26,129.85,130.18,13835.0,129.9674,130.1773,129.7676,130.0974,13835.0
2025-02-21 14:50:00,130.09,130.35,130.08,130.13,21414.0,130.0074,130.2672,129.9974,130.0474,21414.0
2025-02-21 14:55:00,130.13,130.46,130.13,130.25,14000.0,130.0474,130.3772,130.0474,130.1673,14000.0
2025-02-21 15:00:00,130.25,130.62,130.24,130.54,23256.0,130.1673,130.5371,130.1573,130.4571,23256.0
2025-02-21 15:05:00,130.52,130.6,130.43,130.44,7182.0,130.4371,130.5171,130.3472,130.3572,7182.0
2025-02-21 15:10:00,130.44,130.69,130.41,130.64,12958.0,130.3572,130.607,130.3272,130.5571,12958.0
2025-02-21 15:15:00,130.64,130.99,130.59,130.83,20181.0,130.5571,130.9068,130.5071,130.7469,20181.0
2025-02-21 15:20:00,130.83,130.95,130.62,130.73,15328.0,130.7469,130.8669,130.5371,130.647,15328.0
2025-02-21 15:25:00,130.7,130.9,130.55,130.71,16296.0,130.617,130.8169,130.4671,130.627,16296.0
2025-02-21 15:30:00,130.72,130.92,130.59,130.62,27392.0,130.637,130.8369,130.5071,130.5371,27392.0
2025-02-21 15:35:00,130.66,130.82,130.56,130.7,18849.0,130.577,130.7369,130.4771,130.617,18849.0
2025-02-21 15:40:00,130.67,130.7,130.43,130.43,32181.0,130.587,130.617,130.3472,130.3472,32181.0
2025-02-21 15:45:00,130.42,130.5,130.11,130.5,34924.0,130.3372,130.4171,130.0274,130.4171,34924.0
2025-02-21 15:50:00,130.5,130.65,129.83,129.91,109663.0,130.4171,130.5671,129.7476,129.8275,109663.0
2025-02-21 15:55:00,129.91,129.96,129.54,129.83,458983.0,129.8275,129.8775,129.4578,129.7476,458983.0
2025-02-24 09:30:00,131.38,133.11,131.0,132.84,69501.0,131.2966,133.0255,130.9168,132.7557,69501.0
2025-02-24 09:35:00,132.93,133.22,131.76,131.76,63148.0,132.8456,133.1354,131.6763,131.6763,63148.0
2025-02-24 09:40:00,131.74,132.06,131.55,131.64,19627.0,131.6564,131.9762,131.4665,131.5564,19627.0
2025-02-24 09:45:00,131.75,132.03,130.51,130.67,16226.0,131.6664,131.9462,130.4271,130.587,16226.0
2025-02-24 09:50:00,130.66,130.83,129.68,129.81,31910.0,130.577,130.7469,129.5977,129.7276,31910.0
2025-02-24 09:55:00,129.89,129.89,128.2,128.95,66469.0,129.8075,129.8075,128.1186,128.8681,66469.0
2025-02-24 10:00:00,128.81,129.5,128.17,128.17,31409.0,128.7282,129.4178,128.0886,128.0886,31409.0
2025-02-24 10:05:00,128.41,128.55,127.68,128.29,53201.0,128.3285,128.4684,127.5989,128.2086,53201.0
2025-02-24 10:10:00,128.12,129.22,128.12,129.03,102785.0,128.0387,129.138,128.0387,128.9481,102785.0
2025-02-24 10:15:00,128.95,129.57,128.95,129.28,29674.0,128.8681,129.4877,128.8681,129.1979,29674.0
2025-02-24 10:20:00,129.4,130.18,129.33,130.18,26590.0,129.3178,130.0974,129.2479,130.0974,26590.0
2025-02-24 10:25:00,130.15,130.16,128.88,129.07,28871.0,130.0674,130.0774,128.7982,128.9881,28871.0
2025-02-24 10:30:00,129.0,129.48,128.89,129.08,8329.0,128.9181,129.3978,128.8082,128.998,8329.0
2025-02-24 10:35:00,129.14,129.39,128.93,129.17,20072.0,129.058,129.3079,128.8481,129.088,20072.0
2025-02-24 10:40:00,129.34,129.41,128.95,129.35,8747.0,129.2579,129.3278,128.8681,129.2679,8747.0
2025-02-24 10:45:00,129.31,129.5,128.99,129.5,7569.0,129.2279,129.4178,128.9081,129.4178,7569.0
2025-02-24 10:50:00,129.64,129.64,129.06,129.06,9807.0,129.5577,129.5577,128.9781,128.9781,9807.0
2025-02-24 10:55:00,129.0,129.03,128.52,128.69,23107.0,128.9181,128.9481,128.4384,128.6083,23107.0
2025-02-24 11:00:00,128.79,129.06,128.53,128.81,17964.0,128.7082,128.9781,128.4484,128.7282,17964.0
2025-02-24 11:05:00,128.81,129.19,128.76,129.03,9872.0,128.7282,129.108,128.6783,128.9481,9872.0
2025-02-24 11:10:00,128.96,129.27,128.9,129.24,19969.0,128.8781,129.1879,128.8182,129.1579,19969.0
2025-02-24 11:15:00,129.27,129.93,129.26,129.93,12470.0,129.1879,129.8475,129.1779,129.8475,12470.0
2025-02-24 11:20:00,130.0,130.11,129.88,130.09,45661.0,129.9175,130.0274,129.7975,130.0074,45661.0
2025-02-24 11:25:00,130.18,130.83,130.17,130.75,15117.0,130.0974,130.7469,130.0874,130.667,15117.0
2025-02-24 11:30:00,130.75,130.84,130.2,130.33,12508.0,130.667,130.7569,130.1173,130.2473,12508.0
2025-02-24 11:35:00,130.39,130.46,129.97,130.16,8449.0,130.3072,130.3772,129.8875,130.0774,8449.0
2025-02-24 11:40:00,130.09,130.55,130.05,130.14,11346.0,130.0074,130.4671,129.9674,130.0574,11346.0
2025-02-24 11:45:00,130.14,130.68,130.13,130.54,17730.0,130.0574,130.597,130.0474,130.4571,17730.0
2025-02-24 11:50:00,130.58,130.65,130.39,130.39,27780.0,130.4971,130.5671,130.3072,130.3072,27780.0
2025-02-24 11:55:00,130.33,130.35,130.11,130.11,4931.0,130.2473,130.2672,130.0274,130.0274,4931.0
2025-02-24 12:00:00,130.25,130.41,130.13,130.41,3383.0,130.1673,130.3272,130.0474,130.3272,3383.0
2025-02-24 12:05:00,130.42,130.49,130.13,130.37,7044.0,130.3372,130.4072,130.0474,130.2872,7044.0
2025-02-24 12:10:00,130.38,130.46,130.19,130.34,7743.0,130.2972,130.3772,130.1073,130.2572,7743.0
2025-02-24 12:15:00,130.38,130.69,130.33,130.63,11318.0,130.2972,130.607,130.2473,130.5471,11318.0
2025-02-24 12:20:00,130.69,131.18,130.68,131.18,8669.0,130.607,131.0967,130.597,131.0967,8669.0
2025-02-24 12:25:00,131.08,131.25,130.97,131.11,6041.0,130.9968,131.1667,130.8868,131.0268,6041.0
2025-02-24 12:30:00,131.0,131.05,130.84,130.92,10045.0,130.9168,130.9668,130.7569,130.8369,10045.0
2025-02-24 12:35:00,130.92,131.29,130.91,131.28,6047.0,130.8369,131.2066,130.8269,131.1967,6047.0
2025-02-24 12:40:00,131.29,131.35,131.1,131.15,14178.0,131.2066,131.2666,131.0168,131.0667,14178.0
2025-02-24 12:45:00,131.15,131.17,130.95,130.95,20725.0,131.0667,131.0867,130.8669,130.8669,20725.0
2025-02-24 12:50:00,130.95,131.01,130.81,130.81,2500.0,130.8669,130.9268,130.727,130.727,2500.0
2025-02-24 12:55:00,130.93,131.08,130.81,130.88,9921.0,130.8469,130.9968,130.727,130.7969,9921.0
2025-02-24 13:00:00,130.81,130.93,130.81,130.9,4705.0,130.727,130.8469,130.727,130.8169,4705.0
2025-02-24 13:05:00,130.82,131.11,130.76,131.03,17392.0,130.7369,131.0268,130.677,130.9468,17392.0
2025-02-24 13:10:00,131.03,131.13,130.94,131.06,15796.0,130.9468,131.0467,130.8569,130.9768,15796.0
2025-02-24 13:15:00,131.06,131.49,131.06,131.39,41687.0,130.9768,131.4065,130.9768,131.3066,41687.0
2025-02-24 13:20:00,131.38,131.45,131.18,131.23,8484.0,131.2966,131.3665,131.0967,131.1467,8484.0
2025-02-24 13:25:00,131.26,131.48,131.19,131.4,8288.0,131.1767,131.3965,131.1067,131.3166,8288.0
2025-02-24 13:30:00,131.47,131.47,131.08,131.24,15864.0,131.3865,131.3865,130.9968,131.1567,15864.0
2025-02-24 13:35:00,131.25,131.36,131.13,131.23,12895.0,131.1667,131.2766,131.0467,131.1467,12895.0
2025-02-24 13:40:00,131.27,131.27,131.11,131.14,6573.0,131.1867,131.1867,131.0268,131.0567,6573.0
2025-02-24 13:45:00,131.16,131.18,130.86,130.86,6877.0,131.0767,131.0967,130.7769,130.7769,6877.0
2025-02-24 13:50:00,130.84,130.89,130.71,130.76,11319.0,130.7569,130.8069,130.627,130.677,11319.0
2025-02-24 13:55:00,130.76,130.79,130.58,130.66,7231.0,130.677,130.707,130.4971,130.577,7231.0
2025-02-24 14:00:00,130.71,131.05,130.69,131.03,16155.0,130.627,130.9668,130.607,130.9468,16155.0
2025-02-24 14:05:00,131.0,131.07,130.89,130.97,11764.0,130.9168,130.9868,130.8069,130.8868,11764.0
2025-02-24 14:10:00,130.97,130.98,130.72,130.92,12079.0,130.8868,130.8968,130.637,130.8369,12079.0
2025-02-24 14:15:00,130.89,130.92,130.71,130.75,8138.0,130.8069,130.8369,130.627,130.667,8138.0
2025-02-24 14:20:00,130.71,130.85,130.69,130.8,11170.0,130.627,130.7669,130.607,130.717,11170.0
2025-02-24 14:25:00,130.8,130.81,130.72,130.75,5012.0,130.717,130.727,130.637,130.667,5012.0
2025-02-24 14:30:00,130.75,130.99,130.74,130.94,8248.0,130.667,130.9068,130.657,130.8569,8248.0
2025-02-24 14:35:00,130.93,131.08,130.93,131.03,6397.0,130.8469,130.9968,130.8469,130.9468,6397.0
2025-02-24 14:40:00,131.03,131.07,130.88,130.95,8402.0,130.9468,130.9868,130.7969,130.8669,8402.0
2025-02-24 14:45:00,130.94,130.97,130.78,130.93,5761.0,130.8569,130.8868,130.697,130.8469,5761.0
2025-02-24 14:50:00,130.88,130.96,130.81,130.84,8024.0,130.7969,130.8769,130.727,130.7569,8024.0
2025-02-24 14:55:00,130.76,130.8,130.58,130.73,10200.0,130.677,130.717,130.4971,130.647,10200.0
2025-02-24 15:00:00,130.66,130.73,130.49,130.56,27485.0,130.577,130.647,130.4072,130.4771,27485.0
2025-02-24 15:05:00,130.62,130.75,130.54,130.64,11342.0,130.5371,130.667,130.4571,130.5571,11342.0
2025-02-24 15:10:00,130.64,130.64,130.43,130.64,15063.0,130.5571,130.5571,130.3472,130.5571,15063.0
2025-02-24 15:15:00,130.71,130.94,130.69,130.88,14662.0,130.627,130.8569,130.607,130.7969,14662.0
2025-02-24 15:20:00,130.85,130.9,130.66,130.66,15010.0,130.7669,130.8169,130.577,130.577,15010.0
2025-02-24 15:25:00,130.69,130.76,130.52,130.52,14188.0,130.607,130.677,130.4371,130.4371,14188.0
2025-02-24 15:30:00,130.56,130.84,130.54,130.83,27191.0,130.4771,130.7569,130.4571,130.7469,27191.0
2025-02-24 15:35:00,130.78,130.96,130.69,130.86,28804.0,130.697,130.8769,130.607,130.7769,28804.0
2025-02-24 15:40:00,130.86,130.93,130.68,130.69,18357.0,130.7769,130.8469,130.597,130.607,18357.0
2025-02-24 15:45:00,130.69,131.04,130.65,130.93,22249.0,130.607,130.9568,130.5671,130.8469,22249.0
2025-02-24 15:50:00,130.96,131.08,129.66,129.78,55568.0,130.8769,130.9968,129.5777,129.6976,55568.0
2025-02-24 15:55:00,129.8,129.81,129.4,129.57,233668.0,129.7176,129.7276,129.3178,129.4877,233668.0
2025-02-25 09:30:00,129.96,130.0,128.85,129.64,34199.0,129.8775,129.9175,128.7682,129.5577,34199.0
2025-02-25 09:35:00,129.95,131.32,129.95,131.31,10568.0,129.8675,131.2366,129.8675,131.2266,10568.0
2025-02-25 09:40:00,131.61,131.61,129.75,129.75,49467.0,131.5264,131.5264,129.6676,129.6676,49467.0
2025-02-25 09:45:00,129.86,129.94,129.22,129.46,20814.0,129.7776,129.8575,129.138,129.3778,20814.0
2025-02-25 09:50:00,129.49,129.97,128.96,128.97,16364.0,129.4078,129.8875,128.8781,128.8881,16364.0
2025-02-25 09:55:00,128.96,129.48,128.87,129.47,5498.0,128.8781,129.3978,128.7882,129.3878,5498.0
2025-02-25 10:00:00,129.3,129.53,128.74,128.78,27927.0,129.2179,129.4478,128.6583,128.6982,27927.0
2025-02-25 10:05:00,128.89,129.17,128.61,129.04,14287.0,128.8082,129.088,128.5283,128.9581,14287.0
2025-02-25 10:10:00,129.19,129.47,129.01,129.01,27527.0,129.108,129.3878,128.9281,128.9281,27527.0
2025-02-25 10:15:00,128.99,129.02,127.68,127.69,65583.0,128.9081,128.9381,127.5989,127.6089,65583.0
2025-02-25 10:20:00,127.66,127.84,127.26,127.46,30543.0,127.579,127.7588,127.1792,127.3791,30543.0
2025-02-25 10:25:00,127.29,127.53,127.03,127.09,61848.0,127.2092,127.449,126.9494,127.0093,61848.0
2025-02-25 10:30:00,127.48,127.56,126.69,126.92,33764.0,127.3991,127.479,126.6096,126.8394,33764.0
2025-02-25 10:35:00,126.94,128.09,126.94,128.0,14184.0,126.8594,128.0087,126.8594,127.9187,14184.0
2025-02-25 10:40:00,128.0,128.2,127.66,127.83,9766.0,127.9187,128.1186,127.579,127.7488,9766.0
2025-02-25 10:45:00,128.08,128.09,127.54,128.01,21757.0,127.9987,128.0087,127.459,127.9287,21757.0
2025-02-25 10:50:00,127.8,128.38,127.76,128.35,7585.0,127.7189,128.2985,127.6789,128.2685,7585.0
2025-02-25 10:55:00,128.26,128.68,128.26,128.26,15641.0,128.1786,128.5983,128.1786,128.1786,15641.0
2025-02-25 11:00:00,128.21,128.23,127.65,127.98,7792.0,128.1286,128.1486,127.569,127.8987,7792.0
2025-02-25 11:05:00,127.89,128.19,127.64,128.12,11100.0,127.8088,128.1086,127.559,128.0387,11100.0
2025-02-25 11:10:00,128.12,128.85,128.04,128.49,10204.0,128.0387,128.7682,127.9587,128.4084,10204.0
2025-02-25 11:15:00,128.49,128.5,128.09,128.09,9951.0,128.4084,128.4184,128.0087,128.0087,9951.0
2025-02-25 11:20:00,128.06,128.07,127.68,127.91,3750.0,127.9787,127.9887,127.5989,127.8288,3750.0
2025-02-25 11:25:00,128.01,128.11,127.73,127.79,10179.0,127.9287,128.0287,127.6489,127.7089,10179.0
2025-02-25 11:30:00,127.79,128.05,127.36,127.72,7530.0,127.7089,127.9687,127.2791,127.6389,7530.0
2025-02-25 11:35:00,127.64,127.89,127.47,127.75,4410.0,127.559,127.8088,127.3891,127.6689,4410.0
2025-02-25 11:40:00,127.75,127.75,127.51,127.67,5276.0,127.6689,127.6689,127.429,127.5889,5276.0
2025-02-25 11:45:00,127.7,128.0,127.63,128.0,9513.0,127.6189,127.9187,127.549,127.9187,9513.0
2025-02-25 11:50:00,128.01,128.14,127.8,128.13,45434.0,127.9287,128.0586,127.7189,128.0487,45434.0
2025-02-25 11:55:00,127.96,128.7,127.96,128.39,9589.0,127.8788,128.6183,127.8788,128.3085,9589.0
2025-02-25 12:00:00,128.29,128.4,128.11,128.2,10911.0,128.2086,128.3185,128.0287,128.1186,10911.0
2025-02-25 12:05:00,128.14,128.19,127.94,128.09,9061.0,128.0586,128.1086,127.8588,128.0087,9061.0
2025-02-25 12:10:00,128.09,128.3,128.01,128.1,6356.0,128.0087,128.2185,127.9287,128.0187,6356.0
2025-02-25 12:15:00,128.19,128.28,127.98,128.09,5212.0,128.1086,128.1986,127.8987,128.0087,5212.0
2025-02-25 12:20:00,128.05,128.05,127.71,127.82,6443.0,127.9687,127.9687,127.6289,127.7388,6443.0
2025-02-25 12:25:00,127.76,128.09,127.76,128.01,3905.0,127.6789,128.0087,127.6789,127.9287,3905.0
2025-02-25 12:30:00,128.0,128.03,127.77,128.0,6251.0,127.9187,127.9487,127.6889,127.9187,6251.0
2025-02-25 12:35:00,128.0,128.33,127.91,128.18,14925.0,127.9187,128.2485,127.8288,128.0986,14925.0
2025-02-25 12:40:00,128.18,128.64,128.18,128.36,15615.0,128.0986,128.5583,128.0986,128.2785,15615.0
2025-02-25 12:45:00,128.44,128.56,128.33,128.56,5502.0,128.3585,128.4784,128.2485,128.4784,5502.0
2025-02-25 12:50:00,128.56,129.05,128.53,129.03,5981.0,128.4784,128.9681,128.4484,128.9481,5981.0
2025-02-25 12:55:00,128.97,129.39,128.88,129.31,11376.0,128.8881,129.3079,128.7982,129.2279,11376.0
2025-02-25 13:00:00,129.37,129.71,129.36,129.69,12857.0,129.2879,129.6276,129.2779,129.6077,12857.0
2025-02-25 13:05:00,129.76,129.94,129.67,129.77,16660.0,129.6776,129.8575,129.5877,129.6876,16660.0
2025-02-25 13:10:00,129.88,129.88,129.47,129.47,3255.0,129.7975,129.7975,129.3878,129.3878,3255.0
2025-02-25 13:15:00,129.36,129.53,129.05,129.09,9705.0,129.2779,129.4478,128.9681,129.008,9705.0
2025-02-25 13:20:00,129.09,129.28,129.09,129.2,4432.0,129.008,129.1979,129.008,129.118,4432.0
2025-02-25 13:25:00,129.2,129.27,128.69,128.69,10665.0,129.118,129.1879,128.6083,128.6083,10665.0
2025-02-25 13:30:00,128.69,128.86,128.65,128.78,5663.0,128.6083,128.7782,128.5683,128.6982,5663.0
2025-02-25 13:35:00,128.81,129.22,128.81,129.22,6251.0,128.7282,129.138,128.7282,129.138,6251.0
2025-02-25 13:40:00,129.22,129.35,129.19,129.22,9590.0,129.138,129.2679,129.108,129.138,9590.0
2025-02-25 13:45:00,129.22,129.45,129.21,129.3,11460.0,129.138,129.3678,129.128,129.2179,11460.0
2025-02-25 13:50:00,129.33,129.39,129.06,129.1,13333.0,129.2479,129.3079,128.9781,129.018,13333.0
2025-02-25 13:55:00,129.16,129.21,129.07,129.17,6602.0,129.078,129.128,128.9881,129.088,6602.0
2025-02-25 14:00:00,129.15,129.19,128.91,128.95,5610.0,129.068,129.108,128.8282,128.8681,5610.0
2025-02-25 14:05:00,129.04,129.34,128.99,129.33,11482.0,128.9581,129.2579,128.9081,129.2479,11482.0
2025-02-25 14:10:00,129.25,129.37,128.97,129.03,14811.0,129.1679,129.2879,128.8881,128.9481,14811.0
2025-02-25 14:15:00,128.94,129.06,128.82,129.0,4623.0,128.8581,128.9781,128.7382,128.9181,4623.0
2025-02-25 14:20:00,129.0,129.02,128.84,128.99,10084.0,128.9181,128.9381,128.7582,128.9081,10084.0
2025-02-25 14:25:00,128.98,129.04,128.88,128.96,10457.0,128.8981,128.9581,128.7982,128.8781,10457.0
2025-02-25 14:30:00,128.96,129.25,128.96,129.23,22647.0,128.8781,129.1679,128.8781,129.148,22647.0
2025-02-25 14:35:00,129.31,129.73,129.24,129.67,17171.0,129.2279,129.6476,129.1579,129.5877,17171.0
2025-02-25 14:40:00,129.73,130.25,129.71,130.09,8993.0,129.6476,130.1673,129.6276,130.0074,8993.0
2025-02-25 14:45:00,130.14,130.14,129.68,130.05,10951.0,130.0574,130.0574,129.5977,129.9674,10951.0
2025-02-25 14:50:00,130.05,130.14,129.94,130.08,14749.0,129.9674,130.0574,129.8575,129.9974,14749.0
2025-02-25 14:55:00,130.08,130.09,129.91,129.94,13878.0,129.9974,130.0074,129.8275,129.8575,13878.0
2025-02-25 15:00:00,129.95,130.21,129.77,130.06,19800.0,129.8675,130.1273,129.6876,129.9774,19800.0
2025-02-25 15:05:00,130.07,130.3,130.06,130.21,7816.0,129.9874,130.2173,129.9774,130.1273,7816.0
2025-02-25 15:10:00,130.21,130.55,130.07,130.43,20332.0,130.1273,130.4671,129.9874,130.3472,20332.0
2025-02-25 15:15:00,130.43,130.85,130.42,130.76,17570.0,130.3472,130.7669,130.3372,130.677,17570.0
2025-02-25 15:20:00,130.82,131.06,130.78,130.99,18911.0,130.7369,130.9768,130.697,130.9068,18911.0
2025-02-25 15:25:00,131.04,131.13,130.83,130.97,18048.0,130.9568,131.0467,130.7469,130.8868,18048.0
2025-02-25 15:30:00,130.97,130.97,130.67,130.68,15059.0,130.8868,130.8868,130.587,130.597,15059.0
2025-02-25 15:35:00,130.69,130.8,130.16,130.16,14680.0,130.607,130.717,130.0774,130.0774,14680.0
2025-02-25 15:40:00,130.1,130.18,129.92,130.02,17092.0,130.0174,130.0974,129.8375,129.9375,17092.0
2025-02-25 15:45:00,130.02,130.54,130.01,130.47,23001.0,129.9375,130.4571,129.9275,130.3872,23001.0
2025-02-25 15:50:00,130.42,130.68,130.12,130.2,45687.0,130.3372,130.597,130.0374,130.1173,45687.0
2025-02-25 15:55:00,130.24,130.47,130.15,130.22,157782.0,130.1573,130.3872,130.0674,130.1373,157782.0
2025-02-26 09:30:00,131.63,132.3,131.18,132.2,45796.0,131.5464,132.216,131.0967,132.1161,45796.0
2025-02-26 09:35:00,131.72,133.07,131.71,132.75,20990.0,131.6364,132.9855,131.6264,132.6657,20990.0
2025-02-26 09:40:00,132.69,133.06,132.51,132.97,35692.0,132.6058,132.9755,132.4259,132.8856,35692.0
2025-02-26 09:45:00,133.09,134.2,133.01,134.18,19804.0,133.0055,134.1148,132.9256,134.0948,19804.0
2025-02-26 09:50:00,134.18,134.63,134.1,134.53,13670.0,134.0948,134.5445,134.0149,134.4446,13670.0
2025-02-26 09:55:00,134.5,134.5,133.92,134.44,22214.0,134.4146,134.4146,133.835,134.3546,22214.0
2025-02-26 10:00:00,134.33,134.49,134.02,134.08,21465.0,134.2447,134.4046,133.9349,133.9949,21465.0
2025-02-26 10:05:00,134.21,134.41,133.63,134.41,31675.0,134.1248,134.3247,133.5452,134.3247,31675.0
2025-02-26 10:10:00,134.34,134.44,133.79,133.94,37346.0,134.2547,134.3546,133.7051,133.855,37346.0
2025-02-26 10:15:00,133.83,134.25,133.5,134.25,16869.0,133.745,134.1648,133.4152,134.1648,16869.0
2025-02-26 10:20:00,134.24,134.35,133.9,134.11,17359.0,134.1548,134.2647,133.815,134.0249,17359.0
2025-02-26 10:25:00,134.12,134.31,133.99,134.16,13065.0,134.0348,134.2247,133.9049,134.0748,13065.0
2025-02-26 10:30:00,134.25,134.43,134.0,134.18,22963.0,134.1648,134.3447,133.9149,134.0948,22963.0
2025-02-26 10:35:00,134.16,134.42,134.1,134.24,48484.0,134.0748,134.3347,134.0149,134.1548,48484.0
2025-02-26 10:40:00,134.34,135.02,134.26,134.93,8946.0,134.2547,134.9343,134.1748,134.8443,8946.0
2025-02-26 10:45:00,135.04,135.09,134.6,134.73,20589.0,134.9543,135.0042,134.5145,134.6445,20589.0
2025-02-26 10:50:00,134.58,135.15,134.44,134.56,15515.0,134.4946,135.0642,134.3546,134.4746,15515.0
2025-02-26 10:55:00,134.67,135.01,134.55,135.0,7041.0,134.5845,134.9243,134.4646,134.9143,7041.0
2025-02-26 11:00:00,134.94,135.23,134.82,134.87,18129.0,134.8543,135.1441,134.7344,134.7844,18129.0
2025-02-26 11:05:00,134.86,134.99,134.69,134.8,9117.0,134.7744,134.9043,134.6045,134.7144,9117.0
2025-02-26 11:10:00,134.85,134.99,134.85,134.99,7908.0,134.7644,134.9043,134.7644,134.9043,7908.0
2025-02-26 11:15:00,134.92,134.94,134.78,134.92,15510.0,134.8343,134.8543,134.6944,134.8343,15510.0
2025-02-26 11:20:00,134.96,134.96,134.59,134.83,9101.0,134.8743,134.8743,134.5046,134.7444,9101.0
2025-02-26 11:25:00,134.75,134.91,134.69,134.73,29229.0,134.6644,134.8243,134.6045,134.6445,29229.0
2025-02-26 11:30:00,134.76,134.8,134.03,134.14,28280.0,134.6744,134.7144,133.9449,134.0548,28280.0
2025-02-26 11:35:00,134.16,134.55,134.16,134.49,7581.0,134.0748,134.4646,134.0748,134.4046,7581.0
2025-02-26 11:40:00,134.49,134.56,134.12,134.54,20187.0,134.4046,134.4746,134.0348,134.4546,20187.0
2025-02-26 11:45:00,134.58,134.75,134.53,134.64,16439.0,134.4946,134.6644,134.4446,134.5545,16439.0
2025-02-26 11:50:00,134.61,134.88,134.6,134.8,6782.0,134.5245,134.7944,134.5145,134.7144,6782.0
2025-02-26 11:55:00,134.78,134.85,134.43,134.5,8015.0,134.6944,134.7644,134.3447,134.4146,8015.0
2025-02-26 12:00:00,134.56,134.79,134.49,134.79,4896.0,134.4746,134.7044,134.4046,134.7044,4896.0
2025-02-26 12:05:00,134.79,134.87,134.63,134.64,54063.0,134.7044,134.7844,134.5445,134.5545,54063.0
2025-02-26 12:10:00,134.65,134.78,134.58,134.74,4545.0,134.5645,134.6944,134.4946,134.6545,4545.0
2025-02-26 12:15:00,134.73,135.05,134.5,134.67,14433.0,134.6445,134.9643,134.4146,134.5845,14433.0
2025-02-26 12:20:00,134.78,134.97,134.7,134.71,9610.0,134.6944,134.8843,134.6145,134.6245,9610.0
2025-02-26 12:25:00,134.69,134.93,134.46,134.8,8793.0,134.6045,134.8443,134.3746,134.7144,8793.0
2025-02-26 12:30:00,134.8,134.92,134.43,134.54,18120.0,134.7144,134.8343,134.3447,134.4546,18120.0
2025-02-26 12:35:00,134.47,134.58,134.31,134.43,38466.0,134.3846,134.4946,134.2247,134.3447,38466.0
2025-02-26 12:40:00,134.47,134.53,134.37,134.49,11667.0,134.3846,134.4446,134.2847,134.4046,11667.0
2025-02-26 12:45:00,134.49,134.49,134.32,134.34,8250.0,134.4046,134.4046,134.2347,134.2547,8250.0
2025-02-26 12:50:00,134.38,134.38,133.82,134.09,11707.0,134.2947,134.2947,133.735,134.0049,11707.0
2025-02-26 12:55:00,134.13,134.17,133.95,134.17,26424.0,134.0448,134.0848,133.865,134.0848,26424.0
2025-02-26 13:00:00,134.24,134.25,133.99,134.08,8180.0,134.1548,134.1648,133.9049,133.9949,8180.0
2025-02-26 13:05:00,134.17,134.26,133.94,134.16,20659.0,134.0848,134.1748,133.855,134.0748,20659.0
2025-02-26 13:10:00,134.23,134.26,134.03,134.16,8077.0,134.1448,134.1748,133.9449,134.0748,8077.0
2025-02-26 13:15:00,134.16,134.16,133.66,133.88,34432.0,134.0748,134.0748,133.5751,133.795,34432.0
2025-02-26 13:20:00,133.89,134.02,133.84,133.88,6928.0,133.805,133.9349,133.755,133.795,6928.0
2025-02-26 13:25:00,133.84,133.86,133.34,133.34,8186.0,133.755,133.775,133.2553,133.2553,8186.0
2025-02-26 13:30:00,133.28,133.51,133.23,133.49,7395.0,133.1954,133.4252,133.1454,133.4052,7395.0
2025-02-26 13:35:00,133.51,133.53,133.28,133.28,4815.0,133.4252,133.4452,133.1954,133.1954,4815.0
2025-02-26 13:40:00,133.36,133.41,133.14,133.32,2193.0,133.2753,133.3253,133.0555,133.2354,2193.0
2025-02-26 13:45:00,133.34,133.46,133.28,133.29,3574.0,133.2553,133.3753,133.1954,133.2054,3574.0
2025-02-26 13:50:00,133.23,133.28,133.08,133.16,8640.0,133.1454,133.1954,132.9955,133.0755,8640.0
2025-02-26 13:55:00,133.16,133.22,132.83,133.15,37138.0,133.0755,133.1354,132.7457,133.0655,37138.0
2025-02-26 14:00:00,133.06,133.3,132.88,133.12,7367.0,132.9755,133.2154,132.7956,133.0355,7367.0
2025-02-26 14:05:00,133.17,133.17,132.92,132.92,4304.0,133.0855,133.0855,132.8356,132.8356,4304.0
2025-02-26 14:10:00,132.92,132.95,132.63,132.74,14054.0,132.8356,132.8656,132.5458,132.6557,14054.0
2025-02-26 14:15:00,132.74,132.84,132.66,132.8,9652.0,132.6557,132.7557,132.5758,132.7157,9652.0
2025-02-26 14:20:00,132.8,133.2,132.74,133.08,22629.0,132.7157,133.1154,132.6557,132.9955,22629.0
2025-02-26 14:25:00,133.08,133.29,132.96,133.16,11743.0,132.9955,133.2054,132.8756,133.0755,11743.0
2025-02-26 14:30:00,133.05,133.15,132.95,132.95,4634.0,132.9655,133.0655,132.8656,132.8656,4634.0
2025-02-26 14:35:00,133.02,133.14,132.95,133.12,6051.0,132.9355,133.0555,132.8656,133.0355,6051.0
2025-02-26 14:40:00,132.95,133.14,132.79,132.94,13420.0,132.8656,133.0555,132.7057,132.8556,13420.0
2025-02-26 14:45:00,132.88,132.92,132.71,132.82,3814.0,132.7956,132.8356,132.6257,132.7357,3814.0
2025-02-26 14:50:00,132.75,132.75,132.59,132.67,10259.0,132.6657,132.6657,132.5058,132.5858,10259.0
2025-02-26 14:55:00,132.59,132.71,132.0,132.06,14807.0,132.5058,132.6257,131.9162,131.9762,14807.0
2025-02-26 15:00:00,132.11,132.43,132.06,132.41,25384.0,132.0261,132.3459,131.9762,132.3259,25384.0
2025-02-26 15:05:00,132.44,132.71,132.41,132.67,7347.0,132.3559,132.6257,132.3259,132.5858,7347.0
2025-02-26 15:10:00,132.74,132.75,132.45,132.49,13454.0,132.6557,132.6657,132.3659,132.4059,13454.0
2025-02-26 15:15:00,132.48,132.68,132.39,132.68,45842.0,132.3959,132.5958,132.3059,132.5958,45842.0
2025-02-26 15:20:00,132.68,132.75,132.56,132.64,13554.0,132.5958,132.6657,132.4758,132.5558,13554.0
2025-02-26 15:25:00,132.64,132.73,132.51,132.53,10814.0,132.5558,132.6457,132.4259,132.4459,10814.0
2025-02-26 15:30:00,132.53,132.53,132.18,132.25,19500.0,132.4459,132.4459,132.0961,132.166,19500.0
2025-02-26 15:35:00,132.25,132.39,132.09,132.28,21023.0,132.166,132.3059,132.0061,132.196,21023.0
2025-02-26 15:40:00,132.31,132.52,132.08,132.48,20136.0,132.226,132.4359,131.9961,132.3959,20136.0
2025-02-26 15:45:00,132.47,132.65,132.38,132.56,15520.0,132.3859,132.5658,132.296,132.4758,15520.0
2025-02-26 15:50:00,132.56,132.67,132.07,132.09,46031.0,132.4758,132.5858,131.9862,132.0061,46031.0
2025-02-26 15:55:00,132.09,132.24,131.83,131.98,200006.0,132.0061,132.156,131.7463,131.8962,200006.0
2025-02-27 09:30:00,133.53,134.29,133.35,134.21,48327.0,133.4452,134.2047,133.2653,134.1248,48327.0
2025-02-27 09:35:00,134.24,134.53,133.53,134.25,36860.0,134.1548,134.4446,133.4452,134.1648,36860.0
2025-02-27 09:40:00,134.28,134.42,133.28,133.34,8819.0,134.1947,134.3347,133.1954,133.2553,8819.0
2025-02-27 09:45:00,133.51,134.61,133.46,134.6,18553.0,133.4252,134.5245,133.3753,134.5145,18553.0
2025-02-27 09:50:00,134.65,134.68,133.65,133.66,13822.0,134.5645,134.5945,133.5651,133.5751,13822.0
2025-02-27 09:55:00,133.66,133.72,132.5,132.54,9878.0,133.5751,133.6351,132.4159,132.4559,9878.0
2025-02-27 10:00:00,132.54,133.09,131.84,132.83,16034.0,132.4559,133.0055,131.7563,132.7457,16034.0
2025-02-27 10:05:00,132.85,133.64,132.85,133.64,8722.0,132.7657,133.5552,132.7657,133.5552,8722.0
2025-02-27 10:10:00,133.63,134.2,133.48,133.97,9528.0,133.5452,134.1148,133.3953,133.8849,9528.0
2025-02-27 10:15:00,133.97,134.53,133.96,134.24,12124.0,133.8849,134.4446,133.875,134.1548,12124.0
2025-02-27 10:20:00,134.31,135.25,134.09,135.15,14721.0,134.2247,135.1641,134.0049,135.0642,14721.0
2025-02-27 10:25:00,135.0,135.02,134.69,134.97,6659.0,134.9143,134.9343,134.6045,134.8843,6659.0
2025-02-27 10:30:00,134.97,134.97,134.14,134.41,9415.0,134.8843,134.8843,134.0548,134.3247,9415.0
2025-02-27 10:35:00,134.31,134.96,134.11,134.79,9189.0,134.2247,134.8743,134.0249,134.7044,9189.0
2025-02-27 10:40:00,134.79,134.79,134.4,134.48,7388.0,134.7044,134.7044,134.3147,134.3946,7388.0
2025-02-27 10:45:00,134.42,134.91,134.14,134.68,7910.0,134.3347,134.8243,134.0548,134.5945,7910.0
2025-02-27 10:50:00,134.67,134.69,134.32,134.35,6573.0,134.5845,134.6045,134.2347,134.2647,6573.0
2025-02-27 10:55:00,134.36,134.71,134.23,134.37,13330.0,134.2747,134.6245,134.1448,134.2847,13330.0
2025-02-27 11:00:00,134.37,134.9,134.37,134.55,10012.0,134.2847,134.8144,134.2847,134.4646,10012.0
2025-02-27 11:05:00,134.56,134.75,134.48,134.75,5775.0,134.4746,134.6644,134.3946,134.6644,5775.0
2025-02-27 11:10:00,134.78,135.21,134.67,135.13,7312.0,134.6944,135.1242,134.5845,135.0442,7312.0
2025-02-27 11:15:00,135.12,135.42,135.02,135.36,11267.0,135.0342,135.334,134.9343,135.2741,11267.0
2025-02-27 11:20:00,135.4,135.59,135.29,135.39,13248.0,135.314,135.5039,135.2041,135.304,13248.0
2025-02-27 11:25:00,135.47,135.47,134.8,135.01,9712.0,135.384,135.384,134.7144,134.9243,9712.0
2025-02-27 11:30:00,135.0,135.19,134.95,135.06,4804.0,134.9143,135.1042,134.8643,134.9743,4804.0
2025-02-27 11:35:00,135.05,135.11,134.84,135.05,6609.0,134.9643,135.0242,134.7544,134.9643,6609.0
2025-02-27 11:40:00,135.03,135.11,134.86,134.87,5542.0,134.9443,135.0242,134.7744,134.7844,5542.0
2025-02-27 11:45:00,134.9,134.97,134.78,134.9,3732.0,134.8144,134.8843,134.6944,134.8144,3732.0
2025-02-27 11:50:00,134.86,134.93,134.53,134.77,8104.0,134.7744,134.8443,134.4446,134.6844,8104.0
2025-02-27 11:55:00,134.77,134.81,134.44,134.44,14575.0,134.6844,134.7244,134.3546,134.3546,14575.0
2025-02-27 12:00:00,134.55,134.82,134.49,134.81,11772.0,134.4646,134.7344,134.4046,134.7244,11772.0
2025-02-27 12:05:00,134.86,134.93,134.61,134.67,18196.0,134.7744,134.8443,134.5245,134.5845,18196.0
2025-02-27 12:10:00,134.65,134.8,134.54,134.63,19156.0,134.5645,134.7144,134.4546,134.5445,19156.0
2025-02-27 12:15:00,134.62,134.65,134.47,134.62,14271.0,134.5345,134.5645,134.3846,134.5345,14271.0
2025-02-27 12:20:00,134.62,134.97,134.43,134.96,17819.0,134.5345,134.8843,134.3447,134.8743,17819.0
2025-02-27 12:25:00,134.91,135.35,134.72,135.35,16755.0,134.8243,135.2641,134.6345,135.2641,16755.0
2025-02-27 12:30:00,135.34,135.46,135.17,135.25,23637.0,135.2541,135.374,135.0842,135.1641,23637.0
2025-02-27 12:35:00,135.39,135.43,135.06,135.06,20508.0,135.304,135.344,134.9743,134.9743,20508.0
2025-02-27 12:40:00,135.02,135.03,134.38,134.48,18258.0,134.9343,134.9443,134.2947,134.3946,18258.0
2025-02-27 12:45:00,134.51,134.61,134.38,134.38,6921.0,134.4246,134.5245,134.2947,134.2947,6921.0
2025-02-27 12:50:00,134.43,134.73,134.3,134.69,7162.0,134.3447,134.6445,134.2147,134.6045,7162.0
2025-02-27 12:55:00,134.69,134.75,134.6,134.7,9201.0,134.6045,134.6644,134.5145,134.6145,9201.0
2025-02-27 13:00:00,134.71,135.11,134.7,134.83,8289.0,134.6245,135.0242,134.6145,134.7444,8289.0
2025-02-27 13:05:00,134.76,134.9,134.73,134.82,9792.0,134.6744,134.8144,134.6445,134.7344,9792.0
2025-02-27 13:10:00,134.83,135.13,134.78,135.05,11094.0,134.7444,135.0442,134.6944,134.9643,11094.0
2025-02-27 13:15:00,135.06,135.44,135.01,135.37,37380.0,134.9743,135.354,134.9243,135.2841,37380.0
2025-02-27 13:20:00,135.37,135.49,135.11,135.23,21705.0,135.2841,135.404,135.0242,135.1441,21705.0
2025-02-27 13:25:00,135.28,135.29,135.09,135.11,9612.0,135.1941,135.2041,135.0042,135.0242,9612.0
2025-02-27 13:30:00,135.09,135.29,134.98,135.27,6400.0,135.0042,135.2041,134.8943,135.1841,6400.0
2025-02-27 13:35:00,135.27,135.27,134.96,135.08,7857.0,135.1841,135.1841,134.8743,134.9942,7857.0
2025-02-27 13:40:00,135.12,135.34,135.01,135.3,17591.0,135.0342,135.2541,134.9243,135.2141,17591.0
2025-02-27 13:45:00,135.25,135.25,135.03,135.21,21883.0,135.1641,135.1641,134.9443,135.1242,21883.0
2025-02-27 13:50:00,135.16,135.44,135.1,135.39,7452.0,135.0742,135.354,135.0142,135.304,7452.0
2025-02-27 13:55:00,135.46,135.49,135.1,135.11,18605.0,135.374,135.404,135.0142,135.0242,18605.0
2025-02-27 14:00:00,135.06,135.18,134.99,135.08,11342.0,134.9743,135.0942,134.9043,134.9942,11342.0
2025-02-27 14:05:00,135.05,135.22,135.01,135.13,11573.0,134.9643,135.1342,134.9243,135.0442,11573.0
2025-02-27 14:10:00,135.14,135.21,134.82,134.92,9195.0,135.0542,135.1242,134.7344,134.8343,9195.0
2025-02-27 14:15:00,134.92,135.05,134.8,135.05,8320.0,134.8343,134.9643,134.7144,134.9643,8320.0
2025-02-27 14:20:00,135.04,135.1,134.56,134.68,19112.0,134.9543,135.0142,134.4746,134.5945,19112.0
2025-02-27 14:25:00,134.68,134.7,134.32,134.36,21576.0,134.5945,134.6145,134.2347,134.2747,21576.0
2025-02-27 14:30:00,134.36,134.36,133.58,133.75,31353.0,134.2747,134.2747,133.4952,133.6651,31353.0
2025-02-27 14:35:00,133.77,134.11,133.67,133.77,31285.0,133.6851,134.0249,133.5851,133.6851,31285.0
2025-02-27 14:40:00,133.79,133.83,133.54,133.75,7175.0,133.7051,133.745,133.4552,133.6651,7175.0
2025-02-27 14:45:00,133.71,134.02,133.71,133.88,10074.0,133.6251,133.9349,133.6251,133.795,10074.0
2025-02-27 14:50:00,133.95,134.24,133.8,134.13,17114.0,133.865,134.1548,133.7151,134.0448,17114.0
2025-02-27 14:55:00,134.12,134.21,133.81,133.81,12008.0,134.0348,134.1248,133.725,133.725,12008.0
2025-02-27 15:00:00,133.81,133.81,133.44,133.51,23069.0,133.725,133.725,133.3553,133.4252,23069.0
2025-02-27 15:05:00,133.55,133.77,133.5,133.56,12977.0,133.4652,133.6851,133.4152,133.4752,12977.0
2025-02-27 15:10:00,133.61,133.71,133.43,133.59,26054.0,133.5252,133.6251,133.3453,133.5052,26054.0
2025-02-27 15:15:00,133.68,133.79,133.44,133.58,13350.0,133.5951,133.7051,133.3553,133.4952,13350.0
2025-02-27 15:20:00,133.57,133.82,133.43,133.72,21459.0,133.4852,133.735,133.3453,133.6351,21459.0
2025-02-27 15:25:00,133.76,133.85,133.38,133.42,53063.0,133.6751,133.765,133.2953,133.3353,53063.0
2025-02-27 15:30:00,133.44,133.92,133.44,133.81,50084.0,133.3553,133.835,133.3553,133.725,50084.0
2025-02-27 15:35:00,133.86,134.05,133.84,133.94,35812.0,133.775,133.9649,133.755,133.855,35812.0
2025-02-27 15:40:00,133.94,134.01,133.64,133.89,86027.0,133.855,133.9249,133.5552,133.805,86027.0
2025-02-27 15:45:00,133.88,134.24,133.82,134.22,50819.0,133.795,134.1548,133.735,134.1348,50819.0
2025-02-27 15:50:00,134.15,134.4,133.95,133.97,41036.0,134.0648,134.3147,133.865,133.8849,41036.0
2025-02-27 15:55:00,134.0,134.01,133.4,133.42,142415.0,133.9149,133.9249,133.3153,133.3353,142415.0
2025-02-28 09:30:00,133.39,134.38,132.6,133.02,51065.0,133.3053,134.2947,132.5158,132.9355,51065.0
2025-02-28 09:35:00,133.01,134.92,133.0,134.46,13648.0,132.9256,134.8343,132.9156,134.3746,13648.0
2025-02-28 09:40:00,134.29,134.44,133.52,134.22,18655.0,134.2047,134.3546,133.4352,134.1348,18655.0
2025-02-28 09:45:00,134.22,135.24,134.21,134.65,34164.0,134.1348,135.1541,134.1248,134.5645,34164.0
2025-02-28 09:50:00,134.5,135.04,134.46,134.59,23348.0,134.4146,134.9543,134.3746,134.5046,23348.0
2025-02-28 09:55:00,134.55,134.66,134.16,134.61,20826.0,134.4646,134.5745,134.0748,134.5245,20826.0
2025-02-28 10:00:00,134.53,135.18,134.52,135.07,23636.0,134.4446,135.0942,134.4346,134.9842,23636.0
2025-02-28 10:05:00,135.06,135.33,134.89,135.24,31916.0,134.9743,135.2441,134.8044,135.1541,31916.0
2025-02-28 10:10:00,135.04,135.34,134.88,135.07,73838.0,134.9543,135.2541,134.7944,134.9842,73838.0
2025-02-28 10:15:00,135.17,135.28,134.72,134.82,22243.0,135.0842,135.1941,134.6345,134.7344,22243.0
2025-02-28 10:20:00,134.82,135.23,134.81,135.07,84164.0,134.7344,135.1441,134.7244,134.9842,84164.0
2025-02-28 10:25:00,135.13,135.21,134.94,135.07,37196.0,135.0442,135.1242,134.8543,134.9842,37196.0
2025-02-28 10:30:00,135.04,135.16,134.95,135.06,24448.0,134.9543,135.0742,134.8643,134.9743,24448.0
2025-02-28 10:35:00,135.11,135.11,134.42,134.8,10412.0,135.0242,135.0242,134.3347,134.7144,10412.0
2025-02-28 10:40:00,134.73,134.97,134.67,134.7,7769.0,134.6445,134.8843,134.5845,134.6145,7769.0
2025-02-28 10:45:00,134.82,135.12,134.82,135.03,8505.0,134.7344,135.0342,134.7344,134.9443,8505.0
2025-02-28 10:50:00,135.13,135.26,135.04,135.09,27950.0,135.0442,135.1741,134.9543,135.0042,27950.0
2025-02-28 10:55:00,135.01,135.24,135.0,135.09,40298.0,134.9243,135.1541,134.9143,135.0042,40298.0
2025-02-28 11:00:00,135.04,135.23,134.96,135.02,45151.0,134.9543,135.1441,134.8743,134.9343,45151.0
2025-02-28 11:05:00,135.12,135.21,134.8,134.97,33965.0,135.0342,135.1242,134.7144,134.8843,33965.0
2025-02-28 11:10:00,135.04,135.05,134.45,134.62,6240.0,134.9543,134.9643,134.3646,134.5345,6240.0
2025-02-28 11:15:00,134.62,134.65,134.04,134.43,11277.0,134.5345,134.5645,133.9549,134.3447,11277.0
2025-02-28 11:20:00,134.42,134.57,134.24,134.29,7685.0,134.3347,134.4846,134.1548,134.2047,7685.0
2025-02-28 11:25:00,134.34,134.41,133.89,134.09,93852.0,134.2547,134.3247,133.805,134.0049,93852.0
2025-02-28 11:30:00,134.03,134.56,133.95,134.5,7311.0,133.9449,134.4746,133.865,134.4146,7311.0
2025-02-28 11:35:00,134.49,134.56,134.36,134.4,7310.0,134.4046,134.4746,134.2747,134.3147,7310.0
2025-02-28 11:40:00,134.47,134.79,134.47,134.71,3218.0,134.3846,134.7044,134.3846,134.6245,3218.0
2025-02-28 11:45:00,134.7,135.09,134.59,135.09,5221.0,134.6145,135.0042,134.5046,135.0042,5221.0
2025-02-28 11:50:00,135.12,135.12,134.78,135.08,3549.0,135.0342,135.0342,134.6944,134.9942,3549.0
2025-02-28 11:55:00,135.02,135.11,134.73,134.73,6755.0,134.9343,135.0242,134.6445,134.6445,6755.0
2025-02-28 12:00:00,134.69,134.88,134.66,134.79,33593.0,134.6045,134.7944,134.5745,134.7044,33593.0
2025-02-28 12:05:00,134.77,134.96,134.68,134.78,5681.0,134.6844,134.8743,134.5945,134.6944,5681.0
2025-02-28 12:10:00,134.8,135.0,134.8,134.96,2843.0,134.7144,134.9143,134.7144,134.8743,2843.0
2025-02-28 12:15:00,134.94,135.24,134.87,135.13,8972.0,134.8543,135.1541,134.7844,135.0442,8972.0
2025-02-28 12:20:00,135.19,135.23,134.57,134.63,10532.0,135.1042,135.1441,134.4846,134.5445,10532.0
2025-02-28 12:25:00,134.66,134.69,134.53,134.54,4385.0,134.5745,134.6045,134.4446,134.4546,4385.0
2025-02-28 12:30:00,134.66,134.66,134.46,134.53,6499.0,134.5745,134.5745,134.3746,134.4446,6499.0
2025-02-28 12:35:00,134.49,134.54,134.31,134.43,3523.0,134.4046,134.4546,134.2247,134.3447,3523.0
2025-02-28 12:40:00,134.52,134.52,133.88,134.05,36798.0,134.4346,134.4346,133.795,133.9649,36798.0
2025-02-28 12:45:00,134.06,134.18,133.67,133.71,9347.0,133.9749,134.0948,133.5851,133.6251,9347.0
2025-02-28 12:50:00,133.71,134.04,133.62,133.93,8389.0,133.6251,133.9549,133.5352,133.845,8389.0
2025-02-28 12:55:00,133.81,133.85,133.51,133.54,6810.0,133.725,133.765,133.4252,133.4552,6810.0
2025-02-28 13:00:00,133.54,134.03,133.53,133.84,8809.0,133.4552,133.9449,133.4452,133.755,8809.0
2025-02-28 13:05:00,133.84,133.87,133.72,133.78,8574.0,133.755,133.785,133.6351,133.6951,8574.0
2025-02-28 13:10:00,133.77,133.93,133.65,133.84,47097.0,133.6851,133.845,133.5651,133.755,47097.0
2025-02-28 13:15:00,133.9,134.09,133.22,133.36,15267.0,133.815,134.0049,133.1354,133.2753,15267.0
2025-02-28 13:20:00,133.48,133.67,133.46,133.57,3845.0,133.3953,133.5851,133.3753,133.4852,3845.0
2025-02-28 13:25:00,133.67,134.11,133.67,134.11,4714.0,133.5851,134.0249,133.5851,134.0249,4714.0
2025-02-28 13:30:00,134.09,134.11,133.75,134.03,9523.0,134.0049,134.0249,133.6651,133.9449,9523.0
2025-02-28 13:35:00,134.1,134.42,133.96,134.42,28098.0,134.0149,134.3347,133.875,134.3347,28098.0
2025-02-28 13:40:00,134.45,134.49,134.12,134.36,7237.0,134.3646,134.4046,134.0348,134.2747,7237.0
2025-02-28 13:45:00,134.34,134.43,134.21,134.33,11172.0,134.2547,134.3447,134.1248,134.2447,11172.0
2025-02-28 13:50:00,134.31,134.44,134.25,134.29,6570.0,134.2247,134.3546,134.1648,134.2047,6570.0
2025-02-28 13:55:00,134.31,134.31,133.83,133.86,7664.0,134.2247,134.2247,133.745,133.775,7664.0
2025-02-28 14:00:00,133.86,134.2,133.81,133.91,14366.0,133.775,134.1148,133.725,133.825,14366.0
2025-02-28 14:05:00,133.91,134.17,133.83,133.92,14399.0,133.825,134.0848,133.745,133.835,14399.0
2025-02-28 14:10:00,133.92,134.18,133.83,134.15,32598.0,133.835,134.0948,133.745,134.0648,32598.0
2025-02-28 14:15:00,134.26,134.35,134.12,134.32,3867.0,134.1748,134.2647,134.0348,134.2347,3867.0
2025-02-28 14:20:00,134.39,134.41,134.12,134.34,11487.0,134.3047,134.3247,134.0348,134.2547,11487.0
2025-02-28 14:25:00,134.38,134.64,134.38,134.63,10083.0,134.2947,134.5545,134.2947,134.5445,10083.0
2025-02-28 14:30:00,134.59,134.81,134.49,134.78,10062.0,134.5046,134.7244,134.4046,134.6944,10062.0
2025-02-28 14:35:00,134.8,135.08,134.75,135.08,10117.0,134.7144,134.9942,134.6644,134.9942,10117.0
2025-02-28 14:40:00,135.05,135.23,135.03,135.03,32997.0,134.9643,135.1441,134.9443,134.9443,32997.0
2025-02-28 14:45:00,135.06,135.24,134.99,135.17,24838.0,134.9743,135.1541,134.9043,135.0842,24838.0
2025-02-28 14:50:00,135.13,135.21,134.9,135.06,46348.0,135.0442,135.1242,134.8144,134.9743,46348.0
2025-02-28 14:55:00,135.12,135.23,135.05,135.07,58076.0,135.0342,135.1441,134.9643,134.9842,58076.0
2025-02-28 15:00:00,135.09,135.23,135.03,135.18,91091.0,135.0042,135.1441,134.9443,135.0942,91091.0
2025-02-28 15:05:00,135.16,135.16,135.0,135.06,31601.0,135.0742,135.0742,134.9143,134.9743,31601.0
2025-02-28 15:10:00,135.12,135.14,134.94,135.01,35542.0,135.0342,135.0542,134.8543,134.9243,35542.0
2025-02-28 15:15:00,135.03,135.13,134.9,134.95,19137.0,134.9443,135.0442,134.8144,134.8643,19137.0
2025-02-28 15:20:00,134.89,135.11,134.76,135.0,13580.0,134.8044,135.0242,134.6744,134.9143,13580.0
2025-02-28 15:25:00,135.08,135.2,135.02,135.07,49927.0,134.9942,135.1142,134.9343,134.9842,49927.0
2025-02-28 15:30:00,135.06,135.13,134.77,134.8,34066.0,134.9743,135.0442,134.6844,134.7144,34066.0
2025-02-28 15:35:00,134.81,135.11,134.75,135.02,17300.0,134.7244,135.0242,134.6644,134.9343,17300.0
2025-02-28 15:40:00,135.06,135.13,135.02,135.08,67672.0,134.9743,135.0442,134.9343,134.9942,67672.0
2025-02-28 15:45:00,135.06,135.93,135.01,135.92,50155.0,134.9743,135.8437,134.9243,135.8337,50155.0
2025-02-28 15:50:00,135.89,136.27,135.85,136.12,103704.0,135.8037,136.1835,135.7638,136.0336,103704.0
2025-02-28 15:55:00,136.23,136.77,136.1,136.61,357688.0,136.1435,136.6832,136.0136,136.5233,357688.0
2025-03-03 09:30:00,137.93,139.25,137.85,137.97,72503.0,137.8424,139.1616,137.7625,137.8824,72503.0
2025-03-03 09:35:00,137.97,138.12,137.07,137.1,13333.0,137.8824,138.0323,136.983,137.013,13333.0
2025-03-03 09:40:00,137.14,137.14,136.19,136.24,9437.0,137.0529,137.0529,136.1035,136.1535,9437.0
2025-03-03 09:45:00,136.29,136.82,135.85,136.09,29876.0,136.2035,136.7331,135.7638,136.0036,29876.0
2025-03-03 09:50:00,136.17,136.57,136.14,136.21,9308.0,136.0835,136.4833,136.0536,136.1235,9308.0
2025-03-03 09:55:00,136.39,136.39,135.64,135.82,17288.0,136.3034,136.3034,135.5539,135.7338,17288.0
2025-03-03 10:00:00,135.64,135.68,134.58,135.41,28296.0,135.5539,135.5939,134.4946,135.324,28296.0
2025-03-03 10:05:00,135.28,135.41,134.99,135.2,10146.0,135.1941,135.324,134.9043,135.1142,10146.0
2025-03-03 10:10:00,135.04,135.48,134.91,135.25,17003.0,134.9543,135.394,134.8243,135.1641,17003.0
2025-03-03 10:15:00,135.16,135.58,135.06,135.32,10831.0,135.0742,135.4939,134.9743,135.2341,10831.0
2025-03-03 10:20:00,135.41,136.25,135.34,136.19,8748.0,135.324,136.1635,135.2541,136.1035,8748.0
2025-03-03 10:25:00,136.19,136.29,135.82,135.98,8304.0,136.1035,136.2035,135.7338,135.8937,8304.0
2025-03-03 10:30:00,135.96,136.19,135.83,136.06,15347.0,135.8737,136.1035,135.7438,135.9736,15347.0
2025-03-03 10:35:00,136.08,136.13,135.68,136.02,13688.0,135.9936,136.0436,135.5939,135.9336,13688.0
2025-03-03 10:40:00,136.02,136.44,135.86,136.44,22619.0,135.9336,136.3534,135.7737,136.3534,22619.0
2025-03-03 10:45:00,136.44,136.47,135.8,135.82,14654.0,136.3534,136.3834,135.7138,135.7338,14654.0
2025-03-03 10:50:00,135.93,136.42,135.91,136.33,8500.0,135.8437,136.3334,135.8237,136.2434,8500.0
2025-03-03 10:55:00,136.41,136.41,135.72,135.84,39306.0,136.3234,136.3234,135.6338,135.7538,39306.0
2025-03-03 11:00:00,135.84,136.28,135.76,136.1,21453.0,135.7538,136.1935,135.6738,136.0136,21453.0
2025-03-03 11:05:00,136.13,136.42,136.03,136.05,14693.0,136.0436,136.3334,135.9436,135.9636,14693.0
2025-03-03 11:10:00,136.2,136.4,136.07,136.31,10493.0,136.1135,136.3134,135.9836,136.2235,10493.0
2025-03-03 11:15:00,136.39,136.39,136.1,136.1,7677.0,136.3034,136.3034,136.0136,136.0136,7677.0
2025-03-03 11:20:00,136.18,136.46,136.17,136.2,15082.0,136.0935,136.3734,136.0835,136.1135,15082.0
2025-03-03 11:25:00,136.14,136.2,135.31,135.52,12143.0,136.0536,136.1135,135.2241,135.434,12143.0
2025-03-03 11:30:00,135.6,135.7,135.41,135.41,16715.0,135.5139,135.6138,135.324,135.324,16715.0
2025-03-03 11:35:00,135.39,135.51,135.07,135.32,12535.0,135.304,135.424,134.9842,135.2341,12535.0
2025-03-03 11:40:00,135.28,135.33,135.15,135.28,4222.0,135.1941,135.2441,135.0642,135.1941,4222.0
2025-03-03 11:45:00,135.28,135.67,135.22,135.58,10951.0,135.1941,135.5839,135.1342,135.4939,10951.0
2025-03-03 11:50:00,135.71,135.91,135.63,135.75,9650.0,135.6238,135.8237,135.5439,135.6638,9650.0
2025-03-03 11:55:00,135.77,135.92,135.66,135.79,5364.0,135.6838,135.8337,135.5739,135.7038,5364.0
2025-03-03 12:00:00,135.77,135.87,135.59,135.78,15214.0,135.6838,135.7837,135.5039,135.6938,15214.0
2025-03-03 12:05:00,135.78,136.09,135.67,135.97,8955.0,135.6938,136.0036,135.5839,135.8837,8955.0
2025-03-03 12:10:00,135.92,136.19,135.84,136.07,28628.0,135.8337,136.1035,135.7538,135.9836,28628.0
2025-03-03 12:15:00,136.03,136.27,136.03,136.06,13809.0,135.9436,136.1835,135.9436,135.9736,13809.0
2025-03-03 12:20:00,136.05,136.33,136.05,136.14,9235.0,135.9636,136.2434,135.9636,136.0536,9235.0
2025-03-03 12:25:00,136.21,136.24,135.91,136.15,15546.0,136.1235,136.1535,135.8237,136.0636,15546.0
2025-03-03 12:30:00,136.18,136.26,136.1,136.16,4953.0,136.0935,136.1735,136.0136,136.0736,4953.0
2025-03-03 12:35:00,136.16,136.32,136.04,136.32,9328.0,136.0736,136.2335,135.9536,136.2335,9328.0
2025-03-03 12:40:00,136.31,136.38,136.21,136.23,6058.0,136.2235,136.2934,136.1235,136.1435,6058.0
2025-03-03 12:45:00,136.12,136.12,135.73,135.95,11716.0,136.0336,136.0336,135.6438,135.8637,11716.0
2025-03-03 12:50:00,135.97,135.98,135.66,135.66,2179.0,135.8837,135.8937,135.5739,135.5739,2179.0
2025-03-03 12:55:00,135.66,135.66,135.12,135.41,9717.0,135.5739,135.5739,135.0342,135.324,9717.0
2025-03-03 13:00:00,135.35,135.44,135.3,135.44,13239.0,135.2641,135.354,135.2141,135.354,13239.0
2025-03-03 13:05:00,135.37,135.37,134.76,134.85,15589.0,135.2841,135.2841,134.6744,134.7644,15589.0
2025-03-03 13:10:00,134.78,134.87,134.37,134.48,12824.0,134.6944,134.7844,134.2847,134.3946,12824.0
2025-03-03 13:15:00,134.44,134.77,134.38,134.48,11374.0,134.3546,134.6844,134.2947,134.3946,11374.0
2025-03-03 13:20:00,134.5,134.63,134.38,134.58,9199.0,134.4146,134.5445,134.2947,134.4946,9199.0
2025-03-03 13:25:00,134.52,134.53,133.92,133.97,16617.0,134.4346,134.4446,133.835,133.8849,16617.0
2025-03-03 13:30:00,133.89,134.04,133.26,133.42,27850.0,133.805,133.9549,133.1754,133.3353,27850.0
2025-03-03 13:35:00,133.44,133.85,133.42,133.77,12583.0,133.3553,133.765,133.3353,133.6851,12583.0
2025-03-03 13:40:00,133.8,134.07,133.79,134.02,5737.0,133.7151,133.9849,133.7051,133.9349,5737.0
2025-03-03 13:45:00,133.94,134.33,133.73,133.86,25865.0,133.855,134.2447,133.6451,133.775,25865.0
2025-03-03 13:50:00,133.97,134.16,133.77,133.92,14603.0,133.8849,134.0748,133.6851,133.835,14603.0
2025-03-03 13:55:00,133.93,134.24,133.84,134.24,58537.0,133.845,134.1548,133.755,134.1548,58537.0
2025-03-03 14:00:00,134.16,134.4,134.08,134.27,18217.0,134.0748,134.3147,133.9949,134.1848,18217.0
2025-03-03 14:05:00,134.27,134.59,134.18,134.48,8930.0,134.1848,134.5046,134.0948,134.3946,8930.0
2025-03-03 14:10:00,134.49,134.55,134.1,134.19,16404.0,134.4046,134.4646,134.0149,134.1048,16404.0
2025-03-03 14:15:00,134.22,134.31,134.04,134.13,8196.0,134.1348,134.2247,133.9549,134.0448,8196.0
2025-03-03 14:20:00,134.13,134.32,134.06,134.12,7449.0,134.0448,134.2347,133.9749,134.0348,7449.0
2025-03-03 14:25:00,134.11,134.11,133.85,133.97,10151.0,134.0249,134.0249,133.765,133.8849,10151.0
2025-03-03 14:30:00,133.98,134.38,133.98,134.17,9163.0,133.8949,134.2947,133.8949,134.0848,9163.0
2025-03-03 14:35:00,134.06,134.19,133.81,134.09,14235.0,133.9749,134.1048,133.725,134.0049,14235.0
2025-03-03 14:40:00,134.19,134.34,134.03,134.18,10422.0,134.1048,134.2547,133.9449,134.0948,10422.0
2025-03-03 14:45:00,134.19,134.2,133.96,134.0,11915.0,134.1048,134.1148,133.875,133.9149,11915.0
2025-03-03 14:50:00,134.0,134.08,133.28,133.47,17105.0,133.9149,133.9949,133.1954,133.3853,17105.0
2025-03-03 14:55:00,133.47,133.73,133.04,133.07,19716.0,133.3853,133.6451,132.9555,132.9855,19716.0
2025-03-03 15:00:00,133.04,133.09,132.24,132.46,24444.0,132.9555,133.0055,132.156,132.3759,24444.0
2025-03-03 15:05:00,132.54,132.56,132.19,132.21,12564.0,132.4559,132.4758,132.1061,132.1261,12564.0
2025-03-03 15:10:00,132.27,132.32,131.79,132.07,68641.0,132.186,132.236,131.7063,131.9862,68641.0
2025-03-03 15:15:00,132.15,132.49,131.8,132.18,34132.0,132.0661,132.4059,131.7163,132.0961,34132.0
2025-03-03 15:20:00,131.96,132.22,131.69,131.72,27238.0,131.8762,132.1361,131.6064,131.6364,27238.0
2025-03-03 15:25:00,131.68,131.81,131.38,131.58,32846.0,131.5964,131.7263,131.2966,131.4965,32846.0
2025-03-03 15:30:00,131.64,132.05,131.52,131.6,29011.0,131.5564,131.9662,131.4365,131.5164,29011.0
2025-03-03 15:35:00,131.67,131.67,131.11,131.11,37005.0,131.5864,131.5864,131.0268,131.0268,37005.0
2025-03-03 15:40:00,131.17,131.22,130.93,131.02,53507.0,131.0867,131.1367,130.8469,130.9368,53507.0
2025-03-03 15:45:00,131.0,131.44,130.87,131.3,46313.0,130.9168,131.3566,130.7869,131.2166,46313.0
2025-03-03 15:50:00,131.23,131.41,130.91,131.25,66258.0,131.1467,131.3266,130.8269,131.1667,66258.0
2025-03-03 15:55:00,131.25,131.69,130.96,131.03,304993.0,131.1667,131.6064,130.8769,130.9468,304993.0
2025-03-04 09:30:00,127.66,128.71,127.07,127.54,112075.0,127.579,128.6283,126.9893,127.459,112075.0
2025-03-04 09:35:00,127.46,128.7,127.05,128.08,54791.0,127.3791,128.6183,126.9693,127.9987,54791.0
2025-03-04 09:40:00,128.04,128.31,126.61,126.61,53556.0,127.9587,128.2285,126.5296,126.5296,53556.0
2025-03-04 09:45:00,126.64,127.4,126.17,127.23,39499.0,126.5596,127.3191,126.0899,127.1492,39499.0
2025-03-04 09:50:00,127.05,127.14,125.87,126.11,43066.0,126.9693,127.0593,125.7901,126.0299,43066.0
2025-03-04 09:55:00,125.98,126.54,125.7,125.71,90952.0,125.9,126.4597,125.6202,125.6302,90952.0
2025-03-04 10:00:00,125.62,126.11,125.14,125.54,65270.0,125.5402,126.0299,125.0606,125.4603,65270.0
2025-03-04 10:05:00,125.44,125.69,124.64,124.98,49151.0,125.3604,125.6102,124.5609,124.9007,49151.0
2025-03-04 10:10:00,124.87,125.49,124.68,124.88,101075.0,124.7907,125.4103,124.6008,124.8007,101075.0
2025-03-04 10:15:00,124.77,124.77,123.39,123.68,97918.0,124.6908,124.6908,123.3117,123.6015,97918.0
2025-03-04 10:20:00,123.68,124.36,123.67,123.87,36794.0,123.6015,124.281,123.5915,123.7914,36794.0
2025-03-04 10:25:00,124.18,124.98,123.8,124.66,37242.0,124.1012,124.9007,123.7214,124.5809,37242.0
2025-03-04 10:30:00,124.56,125.15,124.47,124.76,31611.0,124.4809,125.0705,124.391,124.6808,31611.0
2025-03-04 10:35:00,124.88,125.18,124.56,124.58,30107.0,124.8007,125.1005,124.4809,124.5009,30107.0
2025-03-04 10:40:00,124.52,124.99,124.31,124.55,33223.0,124.4409,124.9106,124.2311,124.4709,33223.0
2025-03-04 10:45:00,124.42,124.72,124.2,124.53,40207.0,124.341,124.6408,124.1211,124.4509,40207.0
2025-03-04 10:50:00,124.47,124.47,123.98,124.14,18036.0,124.391,124.391,123.9013,124.0612,18036.0
2025-03-04 10:55:00,124.14,124.73,123.97,124.54,29086.0,124.0612,124.6508,123.8913,124.4609,29086.0
2025-03-04 11:00:00,124.48,124.74,124.16,124.31,18280.0,124.401,124.6608,124.0812,124.2311,18280.0
2025-03-04 11:05:00,124.41,124.76,124.12,124.26,29955.0,124.331,124.6808,124.0412,124.1811,29955.0
2025-03-04 11:10:00,124.26,124.65,124.07,124.25,162592.0,124.1811,124.5709,123.9912,124.1711,162592.0
2025-03-04 11:15:00,124.31,124.57,123.92,123.97,56807.0,124.2311,124.4909,123.8413,123.8913,56807.0
2025-03-04 11:20:00,124.0,124.22,123.43,123.43,28295.0,123.9213,124.1411,123.3516,123.3516,28295.0
2025-03-04 11:25:00,123.52,123.63,123.26,123.59,40880.0,123.4416,123.5515,123.1817,123.5115,40880.0
2025-03-04 11:30:00,123.57,123.91,123.42,123.44,42940.0,123.4915,123.8313,123.3416,123.3616,42940.0
2025-03-04 11:35:00,123.4,123.68,123.03,123.14,43553.0,123.3217,123.6015,122.9519,123.0618,43553.0
2025-03-04 11:40:00,123.13,124.19,123.13,124.13,26375.0,123.0518,124.1112,123.0518,124.0512,26375.0
2025-03-04 11:45:00,124.15,124.22,123.63,123.96,11190.0,124.0712,124.1411,123.5515,123.8813,11190.0
2025-03-04 11:50:00,123.83,124.07,123.6,123.93,17551.0,123.7514,123.9912,123.5215,123.8513,17551.0
2025-03-04 11:55:00,124.07,124.17,123.75,123.78,26013.0,123.9912,124.0912,123.6714,123.7014,26013.0
2025-03-04 12:00:00,123.9,124.46,123.9,124.26,66002.0,123.8213,124.381,123.8213,124.1811,66002.0
2025-03-04 12:05:00,124.26,124.41,124.11,124.33,34255.0,124.1811,124.331,124.0312,124.2511,34255.0
2025-03-04 12:10:00,124.33,124.8,124.33,124.63,13331.0,124.2511,124.7208,124.2511,124.5509,13331.0
2025-03-04 12:15:00,124.64,125.0,124.59,124.81,28031.0,124.5609,124.9206,124.5109,124.7308,28031.0
2025-03-04 12:20:00,124.75,125.13,124.75,124.94,82326.0,124.6708,125.0506,124.6708,124.8607,82326.0
2025-03-04 12:25:00,124.97,125.85,124.87,125.53,121141.0,124.8907,125.7701,124.7907,125.4503,121141.0
2025-03-04 12:30:00,125.53,125.67,125.16,125.3,22295.0,125.4503,125.5902,125.0805,125.2204,22295.0
2025-03-04 12:35:00,125.23,125.7,125.17,125.7,98776.0,125.1505,125.6202,125.0905,125.6202,98776.0
2025-03-04 12:40:00,125.55,125.71,125.28,125.56,48950.0,125.4703,125.6302,125.2005,125.4803,48950.0
2025-03-04 12:45:00,125.5,125.75,125.3,125.39,94614.0,125.4203,125.6702,125.2204,125.3104,94614.0
2025-03-04 12:50:00,125.34,125.69,125.01,125.56,34653.0,125.2604,125.6102,124.9306,125.4803,34653.0
2025-03-04 12:55:00,125.68,125.81,125.63,125.81,18345.0,125.6002,125.7301,125.5502,125.7301,18345.0
2025-03-04 13:00:00,125.82,126.39,125.74,126.05,134583.0,125.7401,126.3098,125.6602,125.97,134583.0
2025-03-04 13:05:00,126.05,126.28,125.88,125.98,59955.0,125.97,126.1998,125.8001,125.9,59955.0
2025-03-04 13:10:00,126.05,126.87,125.96,126.65,128491.0,125.97,126.7895,125.88,126.5696,128491.0
2025-03-04 13:15:00,126.57,126.73,125.83,126.36,44859.0,126.4896,126.6495,125.7501,126.2798,44859.0
2025-03-04 13:20:00,126.36,126.42,125.91,126.1,22626.0,126.2798,126.3397,125.8301,126.0199,22626.0
2025-03-04 13:25:00,126.05,126.46,125.95,126.33,20220.0,125.97,126.3797,125.87,126.2498,20220.0
2025-03-04 13:30:00,126.33,126.42,126.17,126.36,15915.0,126.2498,126.3397,126.0899,126.2798,15915.0
2025-03-04 13:35:00,126.29,126.84,126.16,126.78,15379.0,126.2098,126.7595,126.0799,126.6995,15379.0
2025-03-04 13:40:00,126.84,127.11,126.76,126.83,18830.0,126.7595,127.0293,126.6795,126.7495,18830.0
2025-03-04 13:45:00,126.93,127.3,126.92,127.21,9238.0,126.8494,127.2192,126.8394,127.1292,9238.0
2025-03-04 13:50:00,127.11,127.39,126.99,127.32,10262.0,127.0293,127.3091,126.9094,127.2392,10262.0
2025-03-04 13:55:00,127.41,127.7,127.26,127.48,47370.0,127.3291,127.6189,127.1792,127.3991,47370.0
2025-03-04 14:00:00,127.46,128.36,127.46,128.27,12623.0,127.3791,128.2785,127.3791,128.1886,12623.0
2025-03-04 14:05:00,128.24,128.84,128.21,128.7,14597.0,128.1586,128.7582,128.1286,128.6183,14597.0
2025-03-04 14:10:00,128.73,128.73,128.37,128.53,28742.0,128.6483,128.6483,128.2885,128.4484,28742.0
2025-03-04 14:15:00,128.42,128.66,128.35,128.55,11850.0,128.3385,128.5783,128.2685,128.4684,11850.0
2025-03-04 14:20:00,128.55,129.18,128.54,129.07,14447.0,128.4684,129.098,128.4584,128.9881,14447.0
2025-03-04 14:25:00,129.21,129.21,128.58,128.68,15037.0,129.128,129.128,128.4984,128.5983,15037.0
2025-03-04 14:30:00,128.68,128.7,128.24,128.36,10825.0,128.5983,128.6183,128.1586,128.2785,10825.0
2025-03-04 14:35:00,128.44,128.45,128.19,128.34,27239.0,128.3585,128.3684,128.1086,128.2585,27239.0
2025-03-04 14:40:00,128.32,128.38,128.06,128.24,24000.0,128.2385,128.2985,127.9787,128.1586,24000.0
2025-03-04 14:45:00,128.23,128.46,128.13,128.37,34001.0,128.1486,128.3784,128.0487,128.2885,34001.0
2025-03-04 14:50:00,128.28,128.74,128.28,128.52,21317.0,128.1986,128.6583,128.1986,128.4384,21317.0
2025-03-04 14:55:00,128.58,128.91,128.58,128.91,18362.0,128.4984,128.8282,128.4984,128.8282,18362.0
2025-03-04 15:00:00,128.83,129.13,128.59,128.68,17165.0,128.7482,129.048,128.5084,128.5983,17165.0
2025-03-04 15:05:00,128.69,129.16,128.62,129.09,15378.0,128.6083,129.078,128.5383,129.008,15378.0
2025-03-04 15:10:00,129.02,129.17,128.88,129.04,15694.0,128.9381,129.088,128.7982,128.9581,15694.0
2025-03-04 15:15:00,129.1,129.44,129.03,129.38,9996.0,129.018,129.3578,128.9481,129.2979,9996.0
2025-03-04 15:20:00,129.38,129.94,129.3,129.91,17685.0,129.2979,129.8575,129.2179,129.8275,17685.0
2025-03-04 15:25:00,129.91,129.92,129.33,129.46,36515.0,129.8275,129.8375,129.2479,129.3778,36515.0
2025-03-04 15:30:00,129.38,129.38,127.81,127.94,34936.0,129.2979,129.2979,127.7289,127.8588,34936.0
2025-03-04 15:35:00,127.94,128.06,127.56,127.68,26119.0,127.8588,127.9787,127.479,127.5989,26119.0
2025-03-04 15:40:00,127.6,127.98,127.28,127.81,40630.0,127.519,127.8987,127.1992,127.7289,40630.0
2025-03-04 15:45:00,127.94,127.98,127.24,127.3,31326.0,127.8588,127.8987,127.1592,127.2192,31326.0
2025-03-04 15:50:00,127.21,127.42,126.41,126.94,66061.0,127.1292,127.3391,126.3297,126.8594,66061.0
2025-03-04 15:55:00,127.0,127.34,126.69,126.98,191641.0,126.9194,127.2592,126.6096,126.8994,191641.0
2025-03-05 09:30:00,127.61,128.51,127.5,127.69,36062.0,127.529,128.4284,127.4191,127.6089,36062.0
2025-03-05 09:35:00,127.75,128.07,126.78,127.95,36545.0,127.6689,127.9887,126.6995,127.8688,36545.0
2025-03-05 09:40:00,128.21,129.21,128.21,128.73,11422.0,128.1286,129.128,128.1286,128.6483,11422.0
2025-03-05 09:45:00,128.73,129.17,128.42,128.98,12958.0,128.6483,129.088,128.3385,128.8981,12958.0
2025-03-05 09:50:00,128.8,129.87,128.8,129.39,20390.0,128.7182,129.7875,128.7182,129.3079,20390.0
2025-03-05 09:55:00,129.16,129.42,128.54,129.16,12940.0,129.078,129.3378,128.4584,129.078,12940.0
2025-03-05 10:00:00,129.31,130.42,129.18,129.88,46450.0,129.2279,130.3372,129.098,129.7975,46450.0
2025-03-05 10:05:00,130.0,130.68,129.7,130.5,16009.0,129.9175,130.597,129.6177,130.4171,16009.0
2025-03-05 10:10:00,130.32,130.62,130.12,130.62,31833.0,130.2373,130.5371,130.0374,130.5371,31833.0
2025-03-05 10:15:00,130.75,130.77,130.07,130.2,44971.0,130.667,130.687,129.9874,130.1173,44971.0
2025-03-05 10:20:00,130.25,130.56,129.68,130.17,14373.0,130.1673,130.4771,129.5977,130.0874,14373.0
2025-03-05 10:25:00,130.18,130.46,130.05,130.11,6176.0,130.0974,130.3772,129.9674,130.0274,6176.0
2025-03-05 10:30:00,129.94,130.88,129.94,130.86,9015.0,129.8575,130.7969,129.8575,130.7769,9015.0
2025-03-05 10:35:00,130.86,131.0,130.54,130.81,8084.0,130.7769,130.9168,130.4571,130.727,8084.0
2025-03-05 10:40:00,130.83,130.92,130.56,130.72,10539.0,130.7469,130.8369,130.4771,130.637,10539.0
2025-03-05 10:45:00,130.84,131.0,130.53,130.53,17997.0,130.7569,130.9168,130.4471,130.4471,17997.0
2025-03-05 10:50:00,130.57,131.0,130.28,131.0,9513.0,130.4871,130.9168,130.1973,130.9168,9513.0
2025-03-05 10:55:00,130.85,130.93,130.53,130.62,11170.0,130.7669,130.8469,130.4471,130.5371,11170.0
2025-03-05 11:00:00,130.55,130.55,130.08,130.19,13367.0,130.4671,130.4671,129.9974,130.1073,13367.0
2025-03-05 11:05:00,130.32,130.54,130.22,130.47,7699.0,130.2373,130.4571,130.1373,130.3872,7699.0
2025-03-05 11:10:00,130.24,130.25,129.74,130.11,8010.0,130.1573,130.1673,129.6576,130.0274,8010.0
2025-03-05 11:15:00,130.31,130.31,129.74,129.76,12743.0,130.2273,130.2273,129.6576,129.6776,12743.0
2025-03-05 11:20:00,129.81,130.23,129.76,130.23,27713.0,129.7276,130.1473,129.6776,130.1473,27713.0
2025-03-05 11:25:00,130.23,130.38,129.96,130.29,14924.0,130.1473,130.2972,129.8775,130.2073,14924.0
2025-03-05 11:30:00,130.27,130.27,129.88,129.9,12733.0,130.1873,130.1873,129.7975,129.8175,12733.0
2025-03-05 11:35:00,129.9,130.27,129.88,130.17,5669.0,129.8175,130.1873,129.7975,130.0874,5669.0
2025-03-05 11:40:00,130.02,130.02,129.66,129.67,6036.0,129.9375,129.9375,129.5777,129.5877,6036.0
2025-03-05 11:45:00,129.77,130.05,129.65,130.05,4357.0,129.6876,129.9674,129.5677,129.9674,4357.0
2025-03-05 11:50:00,129.85,130.02,129.61,129.94,7563.0,129.7676,129.9375,129.5277,129.8575,7563.0
2025-03-05 11:55:00,130.01,130.78,129.95,130.51,13481.0,129.9275,130.697,129.8675,130.4271,13481.0
2025-03-05 12:00:00,130.56,131.02,130.14,130.14,8705.0,130.4771,130.9368,130.0574,130.0574,8705.0
2025-03-05 12:05:00,130.14,130.42,130.14,130.36,3330.0,130.0574,130.3372,130.0574,130.2772,3330.0
2025-03-05 12:10:00,130.39,130.53,130.18,130.4,7948.0,130.3072,130.4471,130.0974,130.3172,7948.0
2025-03-05 12:15:00,130.48,130.61,130.33,130.35,4859.0,130.3972,130.5271,130.2473,130.2672,4859.0
2025-03-05 12:20:00,130.32,130.64,130.28,130.5,4234.0,130.2373,130.5571,130.1973,130.4171,4234.0
2025-03-05 12:25:00,130.4,130.63,130.25,130.62,8133.0,130.3172,130.5471,130.1673,130.5371,8133.0
2025-03-05 12:30:00,130.62,131.0,130.61,130.83,27611.0,130.5371,130.9168,130.5271,130.7469,27611.0
2025-03-05 12:35:00,130.77,130.95,130.66,130.84,7431.0,130.687,130.8669,130.577,130.7569,7431.0
2025-03-05 12:40:00,130.84,130.86,130.67,130.8,7749.0,130.7569,130.7769,130.587,130.717,7749.0
2025-03-05 12:45:00,130.8,130.8,130.32,130.64,15994.0,130.717,130.717,130.2373,130.5571,15994.0
2025-03-05 12:50:00,130.65,131.05,130.64,130.87,65075.0,130.5671,130.9668,130.5571,130.7869,65075.0
2025-03-05 12:55:00,130.88,131.1,130.85,131.02,10339.0,130.7969,131.0168,130.7669,130.9368,10339.0
2025-03-05 13:00:00,131.02,131.13,130.89,131.05,20959.0,130.9368,131.0467,130.8069,130.9668,20959.0
2025-03-05 13:05:00,131.12,131.22,130.19,130.19,24692.0,131.0368,131.1367,130.1073,130.1073,24692.0
2025-03-05 13:10:00,130.39,130.53,130.15,130.3,19040.0,130.3072,130.4471,130.0674,130.2173,19040.0
2025-03-05 13:15:00,130.16,130.44,130.12,130.3,6185.0,130.0774,130.3572,130.0374,130.2173,6185.0
2025-03-05 13:20:00,130.35,130.48,130.22,130.38,7948.0,130.2672,130.3972,130.1373,130.2972,7948.0
2025-03-05 13:25:00,130.41,130.43,130.2,130.38,9054.0,130.3272,130.3472,130.1173,130.2972,9054.0
2025-03-05 13:30:00,130.25,130.35,129.95,129.95,9837.0,130.1673,130.2672,129.8675,129.8675,9837.0
2025-03-05 13:35:00,129.98,130.07,129.74,129.82,6612.0,129.8975,129.9874,129.6576,129.7376,6612.0
2025-03-05 13:40:00,129.82,129.93,129.63,129.73,14167.0,129.7376,129.8475,129.5477,129.6476,14167.0
2025-03-05 13:45:00,129.8,130.07,129.73,129.99,10294.0,129.7176,129.9874,129.6476,129.9075,10294.0
2025-03-05 13:50:00,130.09,130.33,129.91,130.23,8157.0,130.0074,130.2473,129.8275,130.1473,8157.0
2025-03-05 13:55:00,130.24,130.33,130.09,130.27,18213.0,130.1573,130.2473,130.0074,130.1873,18213.0
2025-03-05 14:00:00,130.33,130.74,130.26,130.74,9472.0,130.2473,130.657,130.1773,130.657,9472.0
2025-03-05 14:05:00,130.74,131.39,130.71,131.35,5817.0,130.657,131.3066,130.627,131.2666,5817.0
2025-03-05 14:10:00,131.28,131.54,131.18,131.5,4706.0,131.1967,131.4565,131.0967,131.4165,4706.0
2025-03-05 14:15:00,131.6,131.72,131.11,131.11,5752.0,131.5164,131.6364,131.0268,131.0268,5752.0
2025-03-05 14:20:00,131.12,131.61,131.01,131.56,29109.0,131.0368,131.5264,130.9268,131.4765,29109.0
2025-03-05 14:25:00,131.58,131.64,131.15,131.17,21242.0,131.4965,131.5564,131.0667,131.0867,21242.0
2025-03-05 14:30:00,131.19,131.44,131.11,131.33,3777.0,131.1067,131.3566,131.0268,131.2466,3777.0
2025-03-05 14:35:00,131.32,131.42,130.96,131.27,13760.0,131.2366,131.3366,130.8769,131.1867,13760.0
2025-03-05 14:40:00,131.38,131.38,131.13,131.14,2577.0,131.2966,131.2966,131.0467,131.0567,2577.0
2025-03-05 14:45:00,131.18,131.26,131.17,131.24,4215.0,131.0967,131.1767,131.0867,131.1567,4215.0
2025-03-05 14:50:00,131.3,131.46,131.24,131.42,10901.0,131.2166,131.3765,131.1567,131.3366,10901.0
2025-03-05 14:55:00,131.42,131.51,131.01,131.01,20929.0,131.3366,131.4265,130.9268,130.9268,20929.0
2025-03-05 15:00:00,131.04,131.4,131.01,131.16,27913.0,130.9568,131.3166,130.9268,131.0767,27913.0
2025-03-05 15:05:00,131.16,131.45,131.04,131.44,10503.0,131.0767,131.3665,130.9568,131.3566,10503.0
2025-03-05 15:10:00,131.42,131.48,131.34,131.36,18237.0,131.3366,131.3965,131.2566,131.2766,18237.0
2025-03-05 15:15:00,131.37,131.39,130.58,130.93,15404.0,131.2866,131.3066,130.4971,130.8469,15404.0
2025-03-05 15:20:00,130.94,130.96,130.75,130.87,23452.0,130.8569,130.8769,130.667,130.7869,23452.0
2025-03-05 15:25:00,130.9,131.46,130.89,131.4,22063.0,130.8169,131.3765,130.8069,131.3166,22063.0
2025-03-05 15:30:00,131.36,131.39,130.92,131.09,26900.0,131.2766,131.3066,130.8369,131.0068,26900.0
2025-03-05 15:35:00,131.08,131.4,131.0,131.39,18190.0,130.9968,131.3166,130.9168,131.3066,18190.0
2025-03-05 15:40:00,131.34,131.64,131.28,131.64,34367.0,131.2566,131.5564,131.1967,131.5564,34367.0
2025-03-05 15:45:00,131.56,131.61,131.0,131.0,38338.0,131.4765,131.5264,130.9168,130.9168,38338.0
2025-03-05 15:50:00,131.17,131.17,130.52,130.73,165327.0,131.0867,131.0867,130.4371,130.647,165327.0
2025-03-05 15:55:00,130.73,130.96,130.23,130.26,230285.0,130.647,130.8769,130.1473,130.1773,230285.0
2025-03-06 09:30:00,127.61,128.88,126.31,126.9,58832.0,127.529,128.7982,126.2298,126.8194,58832.0
2025-03-06 09:35:00,126.84,126.84,126.04,126.3,19164.0,126.7595,126.7595,125.96,126.2198,19164.0
2025-03-06 09:40:00,126.23,126.35,125.2,125.31,10901.0,126.1499,126.2698,125.1205,125.2304,10901.0
2025-03-06 09:45:00,125.31,126.27,125.3,126.24,93415.0,125.2304,126.1898,125.2204,126.1599,93415.0
2025-03-06 09:50:00,126.22,126.79,126.16,126.46,57910.0,126.1399,126.7095,126.0799,126.3797,57910.0
2025-03-06 09:55:00,126.46,126.83,126.43,126.83,6111.0,126.3797,126.7495,126.3497,126.7495,6111.0
2025-03-06 10:00:00,126.69,128.28,126.69,127.96,49956.0,126.6096,128.1986,126.6096,127.8788,49956.0
2025-03-06 10:05:00,127.95,128.38,127.91,128.17,9840.0,127.8688,128.2985,127.8288,128.0886,9840.0
2025-03-06 10:10:00,128.08,128.66,128.03,128.41,19912.0,127.9987,128.5783,127.9487,128.3285,19912.0
2025-03-06 10:15:00,128.41,128.6,128.2,128.48,13189.0,128.3285,128.5184,128.1186,128.3984,13189.0
2025-03-06 10:20:00,128.48,128.81,128.44,128.61,12417.0,128.3984,128.7282,128.3585,128.5283,12417.0
2025-03-06 10:25:00,128.45,128.9,128.15,128.88,25550.0,128.3684,128.8182,128.0686,128.7982,25550.0
2025-03-06 10:30:00,128.84,128.84,128.14,128.17,8451.0,128.7582,128.7582,128.0586,128.0886,8451.0
2025-03-06 10:35:00,128.23,128.95,128.08,128.95,10437.0,128.1486,128.8681,127.9987,128.8681,10437.0
2025-03-06 10:40:00,129.03,129.12,128.6,128.75,16625.0,128.9481,129.038,128.5184,128.6683,16625.0
2025-03-06 10:45:00,128.76,128.87,128.37,128.37,9075.0,128.6783,128.7882,128.2885,128.2885,9075.0
2025-03-06 10:50:00,128.47,128.48,127.82,127.9,14447.0,128.3884,128.3984,127.7388,127.8188,14447.0
2025-03-06 10:55:00,127.9,128.19,127.72,128.14,20543.0,127.8188,128.1086,127.6389,128.0586,20543.0
2025-03-06 11:00:00,128.14,128.29,127.91,128.01,27092.0,128.0586,128.2086,127.8288,127.9287,27092.0
2025-03-06 11:05:00,128.01,128.65,128.0,128.61,8508.0,127.9287,128.5683,127.9187,128.5283,8508.0
2025-03-06 11:10:00,128.52,128.56,127.88,128.0,14048.0,128.4384,128.4784,127.7988,127.9187,14048.0
2025-03-06 11:15:00,127.9,128.27,127.85,127.98,12149.0,127.8188,128.1886,127.7688,127.8987,12149.0
2025-03-06 11:20:00,127.91,127.99,127.6,127.73,14334.0,127.8288,127.9087,127.519,127.6489,14334.0
2025-03-06 11:25:00,127.75,128.0,127.35,127.93,19560.0,127.6689,127.9187,127.2691,127.8488,19560.0
2025-03-06 11:30:00,127.82,128.14,127.44,127.45,26966.0,127.7388,128.0586,127.3591,127.3691,26966.0
2025-03-06 11:35:00,127.65,127.76,127.06,127.14,11093.0,127.569,127.6789,126.9793,127.0593,11093.0
2025-03-06 11:40:00,127.18,127.18,126.94,127.0,19932.0,127.0993,127.0993,126.8594,126.9194,19932.0
2025-03-06 11:45:00,127.03,127.14,126.79,126.88,15687.0,126.9494,127.0593,126.7095,126.7994,15687.0
2025-03-06 11:50:00,126.85,126.85,126.23,126.23,51737.0,126.7695,126.7695,126.1499,126.1499,51737.0
2025-03-06 11:55:00,126.14,126.5,126.05,126.16,24729.0,126.0599,126.4197,125.97,126.0799,24729.0
2025-03-06 12:00:00,126.1,126.3,125.52,125.52,17221.0,126.0199,126.2198,125.4403,125.4403,17221.0
2025-03-06 12:05:00,125.52,125.61,125.01,125.38,65130.0,125.4403,125.5303,124.9306,125.3004,65130.0
2025-03-06 12:10:00,125.4,125.5,125.29,125.4,21955.0,125.3204,125.4203,125.2105,125.3204,21955.0
2025-03-06 12:15:00,125.42,125.63,125.23,125.56,15084.0,125.3404,125.5502,125.1505,125.4803,15084.0
2025-03-06 12:20:00,125.56,125.91,125.55,125.66,10711.0,125.4803,125.8301,125.4703,125.5802,10711.0
2025-03-06 12:25:00,125.64,125.64,125.14,125.39,12751.0,125.5602,125.5602,125.0606,125.3104,12751.0
2025-03-06 12:30:00,125.42,125.69,125.36,125.42,16860.0,125.3404,125.6102,125.2804,125.3404,16860.0
2025-03-06 12:35:00,125.37,125.5,125.02,125.04,8524.0,125.2904,125.4203,124.9406,124.9606,8524.0
2025-03-06 12:40:00,125.02,125.56,125.02,125.06,10758.0,124.9406,125.4803,124.9406,124.9806,10758.0
2025-03-06 12:45:00,125.19,125.3,125.0,125.16,10335.0,125.1105,125.2204,124.9206,125.0805,10335.0
2025-03-06 12:50:00,125.2,125.3,125.07,125.25,7285.0,125.1205,125.2204,124.9906,125.1705,7285.0
2025-03-06 12:55:00,125.25,125.69,125.22,125.35,17746.0,125.1705,125.6102,125.1405,125.2704,17746.0
2025-03-06 13:00:00,125.46,125.47,125.16,125.16,3762.0,125.3803,125.3903,125.0805,125.0805,3762.0
2025-03-06 13:05:00,125.19,125.37,125.18,125.35,7456.0,125.1105,125.2904,125.1005,125.2704,7456.0
2025-03-06 13:10:00,125.41,125.57,125.27,125.48,9431.0,125.3304,125.4903,125.1905,125.4003,9431.0
2025-03-06 13:15:00,125.57,125.88,125.49,125.8,4991.0,125.4903,125.8001,125.4103,125.7201,4991.0
2025-03-06 13:20:00,125.86,125.99,125.71,125.88,8826.0,125.7801,125.91,125.6302,125.8001,8826.0
2025-03-06 13:25:00,125.9,125.91,125.46,125.5,11283.0,125.8201,125.8301,125.3803,125.4203,11283.0
2025-03-06 13:30:00,125.52,125.56,125.32,125.38,8090.0,125.4403,125.4803,125.2404,125.3004,8090.0
2025-03-06 13:35:00,125.52,125.52,125.03,125.1,12862.0,125.4403,125.4403,124.9506,125.0206,12862.0
2025-03-06 13:40:00,125.02,125.16,124.84,125.16,10592.0,124.9406,125.0805,124.7607,125.0805,10592.0
2025-03-06 13:45:00,125.09,125.4,124.99,125.11,6633.0,125.0106,125.3204,124.9106,125.0306,6633.0
2025-03-06 13:50:00,125.11,125.4,125.11,125.14,5465.0,125.0306,125.3204,125.0306,125.0606,5465.0
2025-03-06 13:55:00,125.27,125.28,125.1,125.24,7142.0,125.1905,125.2005,125.0206,125.1605,7142.0
2025-03-06 14:00:00,125.12,125.3,124.86,124.86,6384.0,125.0406,125.2204,124.7807,124.7807,6384.0
2025-03-06 14:05:00,124.96,125.15,124.8,124.98,7655.0,124.8807,125.0705,124.7208,124.9007,7655.0
2025-03-06 14:10:00,125.13,125.3,124.85,124.95,9844.0,125.0506,125.2204,124.7707,124.8707,9844.0
2025-03-06 14:15:00,125.11,125.12,124.65,124.79,6012.0,125.0306,125.0406,124.5709,124.7108,6012.0
2025-03-06 14:20:00,124.75,124.8,124.66,124.73,4885.0,124.6708,124.7208,124.5809,124.6508,4885.0
2025-03-06 14:25:00,124.65,124.75,124.3,124.37,8127.0,124.5709,124.6708,124.2211,124.291,8127.0
2025-03-06 14:30:00,124.47,124.54,123.81,123.95,49390.0,124.391,124.4609,123.7314,123.8713,49390.0
2025-03-06 14:35:00,123.79,124.15,123.73,124.08,57896.0,123.7114,124.0712,123.6514,124.0012,57896.0
2025-03-06 14:40:00,124.14,124.98,124.07,124.84,6913.0,124.0612,124.9007,123.9912,124.7607,6913.0
2025-03-06 14:45:00,124.8,125.6,124.7,125.6,5029.0,124.7208,125.5203,124.6208,125.5203,5029.0
2025-03-06 14:50:00,125.6,126.06,125.47,125.76,14716.0,125.5203,125.98,125.3903,125.6802,14716.0
2025-03-06 14:55:00,125.66,125.73,124.71,124.86,18821.0,125.5802,125.6502,124.6308,124.7807,18821.0
2025-03-06 15:00:00,124.71,125.21,124.6,125.17,20740.0,124.6308,125.1305,124.5209,125.0905,20740.0
2025-03-06 15:05:00,125.11,125.27,124.99,125.14,33341.0,125.0306,125.1905,124.9106,125.0606,33341.0
2025-03-06 15:10:00,125.2,125.44,125.15,125.29,7982.0,125.1205,125.3604,125.0705,125.2105,7982.0
2025-03-06 15:15:00,125.2,125.44,125.08,125.44,10615.0,125.1205,125.3604,125.0006,125.3604,10615.0
2025-03-06 15:20:00,125.41,125.51,124.7,124.79,8538.0,125.3304,125.4303,124.6208,124.7108,8538.0
2025-03-06 15:25:00,124.79,125.27,124.78,125.16,21998.0,124.7108,125.1905,124.7008,125.0805,21998.0
2025-03-06 15:30:00,125.28,125.42,124.84,124.85,38683.0,125.2005,125.3404,124.7607,124.7707,38683.0
2025-03-06 15:35:00,124.83,125.09,124.74,124.74,28637.0,124.7507,125.0106,124.6608,124.6608,28637.0
2025-03-06 15:40:00,124.79,124.86,124.33,124.4,25274.0,124.7108,124.7807,124.2511,124.321,25274.0
2025-03-06 15:45:00,124.36,124.72,124.35,124.52,67993.0,124.281,124.6408,124.2711,124.4409,67993.0
2025-03-06 15:50:00,124.63,124.91,124.38,124.91,97851.0,124.5509,124.8307,124.301,124.8307,97851.0
2025-03-06 15:55:00,124.9,125.06,124.27,124.48,160868.0,124.8207,124.9806,124.1911,124.401,160868.0
2025-03-07 09:30:00,123.46,123.7,122.79,123.42,60777.0,123.3816,123.6215,122.712,123.3416,60777.0
2025-03-07 09:35:00,123.55,123.59,122.78,123.2,17278.0,123.4716,123.5115,122.702,123.1218,17278.0
2025-03-07 09:40:00,123.07,123.77,123.06,123.57,11691.0,122.9919,123.6914,122.9819,123.4915,11691.0
2025-03-07 09:45:00,123.51,123.92,123.32,123.69,17323.0,123.4316,123.8413,123.2417,123.6115,17323.0
2025-03-07 09:50:00,124.01,124.89,123.84,124.79,24377.0,123.9313,124.8107,123.7614,124.7108,24377.0
2025-03-07 09:55:00,124.58,124.95,123.93,123.93,7292.0,124.5009,124.8707,123.8513,123.8513,7292.0
2025-03-07 10:00:00,124.0,124.64,123.48,124.58,18842.0,123.9213,124.5609,123.4016,124.5009,18842.0
2025-03-07 10:05:00,124.25,124.55,123.88,124.04,25471.0,124.1711,124.4709,123.8014,123.9612,25471.0
2025-03-07 10:10:00,123.99,124.02,123.07,123.07,8304.0,123.9113,123.9413,122.9919,122.9919,8304.0
2025-03-07 10:15:00,123.07,123.1,122.39,122.57,18218.0,122.9919,123.0218,122.3123,122.4922,18218.0
2025-03-07 10:20:00,122.57,122.76,122.19,122.56,56811.0,122.4922,122.6821,122.1124,122.4822,56811.0
2025-03-07 10:25:00,122.56,122.56,121.65,121.86,21994.0,122.4822,122.4822,121.5728,121.7826,21994.0
2025-03-07 10:30:00,121.83,121.87,120.95,121.1,35633.0,121.7527,121.7926,120.8732,121.0231,35633.0
2025-03-07 10:35:00,121.04,121.04,119.9,120.12,83257.0,120.9632,120.9632,119.8239,120.0437,83257.0
2025-03-07 10:40:00,120.18,120.43,119.69,120.17,52237.0,120.1037,120.3535,119.614,120.0937,52237.0
2025-03-07 10:45:00,120.18,121.56,120.15,121.34,56083.0,120.1037,121.4828,120.0737,121.263,56083.0
2025-03-07 10:50:00,121.35,121.35,120.28,120.84,28094.0,121.273,121.273,120.2036,120.7633,28094.0
2025-03-07 10:55:00,120.85,120.95,120.54,120.87,15147.0,120.7733,120.8732,120.4635,120.7933,15147.0
2025-03-07 11:00:00,120.74,121.1,120.52,120.91,20629.0,120.6633,121.0231,120.4435,120.8332,20629.0
2025-03-07 11:05:00,120.8,121.29,120.64,120.9,45351.0,120.7233,121.213,120.5634,120.8232,45351.0
2025-03-07 11:10:00,121.05,121.2,120.84,121.13,74166.0,120.9731,121.1231,120.7633,121.0531,74166.0
2025-03-07 11:15:00,121.1,121.28,120.84,121.06,109170.0,121.0231,121.203,120.7633,120.9831,109170.0
2025-03-07 11:20:00,121.11,121.11,120.34,120.43,95636.0,121.0331,121.0331,120.2636,120.3535,95636.0
2025-03-07 11:25:00,120.43,120.56,120.14,120.3,37966.0,120.3535,120.4835,120.0637,120.2236,37966.0
2025-03-07 11:30:00,120.3,120.51,120.05,120.16,67525.0,120.2236,120.4335,119.9738,120.0837,67525.0
2025-03-07 11:35:00,120.16,120.16,119.89,120.02,54137.0,120.0837,120.0837,119.8139,119.9438,54137.0
2025-03-07 11:40:00,119.98,120.12,119.68,120.03,60680.0,119.9038,120.0437,119.604,119.9538,60680.0
2025-03-07 11:45:00,120.03,120.03,119.03,119.28,72249.0,119.9538,119.9538,118.9544,119.2043,72249.0
2025-03-07 11:50:00,119.29,119.68,119.13,119.68,31238.0,119.2143,119.604,119.0544,119.604,31238.0
2025-03-07 11:55:00,119.83,120.18,119.46,120.18,32777.0,119.7539,120.1037,119.3842,120.1037,32777.0
2025-03-07 12:00:00,120.07,120.69,119.83,120.08,28227.0,119.9938,120.6134,119.7539,120.0038,28227.0
2025-03-07 12:05:00,120.25,120.5,119.88,120.22,23751.0,120.1737,120.4235,119.8039,120.1437,23751.0
2025-03-07 12:10:00,120.24,120.34,119.79,119.84,66208.0,120.1637,120.2636,119.7139,119.7639,66208.0
2025-03-07 12:15:00,119.78,119.9,119.4,119.56,50044.0,119.704,119.8239,119.3242,119.4841,50044.0
2025-03-07 12:20:00,119.46,120.18,119.46,120.18,20351.0,119.3842,120.1037,119.3842,120.1037,20351.0
2025-03-07 12:25:00,119.96,120.33,119.9,120.26,23602.0,119.8838,120.2536,119.8239,120.1836,23602.0
2025-03-07 12:30:00,120.2,120.76,119.9,120.66,18818.0,120.1237,120.6833,119.8239,120.5834,18818.0
2025-03-07 12:35:00,120.64,120.71,120.27,120.36,28030.0,120.5634,120.6334,120.1936,120.2836,28030.0
2025-03-07 12:40:00,120.38,120.81,120.23,120.8,42271.0,120.3036,120.7333,120.1537,120.7233,42271.0
2025-03-07 12:45:00,120.79,121.04,120.48,120.78,28666.0,120.7133,120.9632,120.4035,120.7033,28666.0
2025-03-07 12:50:00,120.78,121.03,120.65,120.97,33293.0,120.7033,120.9532,120.5734,120.8932,33293.0
2025-03-07 12:55:00,121.07,121.12,120.26,120.45,40536.0,120.9931,121.0431,120.1836,120.3735,40536.0
2025-03-07 13:00:00,120.45,121.33,120.41,121.21,30274.0,120.3735,121.253,120.3336,121.133,30274.0
2025-03-07 13:05:00,121.32,121.86,121.31,121.54,26621.0,121.243,121.7826,121.233,121.4628,26621.0
2025-03-07 13:10:00,121.58,121.97,121.21,121.97,40787.0,121.5028,121.8926,121.133,121.8926,40787.0
2025-03-07 13:15:00,121.95,122.15,121.82,122.06,25547.0,121.8726,122.0724,121.7427,121.9825,25547.0
2025-03-07 13:20:00,122.01,122.47,121.82,121.87,21062.0,121.9325,122.3922,121.7427,121.7926,21062.0
2025-03-07 13:25:00,121.84,122.01,121.5,121.6,41020.0,121.7626,121.9325,121.4229,121.5228,41020.0
2025-03-07 13:30:00,121.6,121.86,121.43,121.7,31736.0,121.5228,121.7826,121.3529,121.6227,31736.0
2025-03-07 13:35:00,121.85,122.2,121.59,122.17,63352.0,121.7726,122.1224,121.5128,122.0924,63352.0
2025-03-07 13:40:00,122.2,122.5,122.05,122.27,53771.0,122.1224,122.4222,121.9725,122.1924,53771.0
2025-03-07 13:45:00,122.26,122.7,122.25,122.41,18051.0,122.1824,122.6221,122.1724,122.3323,18051.0
2025-03-07 13:50:00,122.46,122.85,122.26,122.76,25328.0,122.3823,122.772,122.1824,122.6821,25328.0
2025-03-07 13:55:00,122.78,123.13,122.77,122.98,17599.0,122.702,123.0518,122.6921,122.9019,17599.0
2025-03-07 14:00:00,123.1,123.14,122.85,122.97,24116.0,123.0218,123.0618,122.772,122.8919,24116.0
2025-03-07 14:05:00,122.98,122.99,122.65,122.72,20610.0,122.9019,122.9119,122.5721,122.6421,20610.0
2025-03-07 14:10:00,122.74,123.21,122.74,123.16,9993.0,122.6621,123.1318,122.6621,123.0818,9993.0
2025-03-07 14:15:00,123.16,123.78,123.15,123.71,18591.0,123.0818,123.7014,123.0718,123.6315,18591.0
2025-03-07 14:20:00,123.71,124.23,123.64,124.12,25355.0,123.6315,124.1511,123.5615,124.0412,25355.0
2025-03-07 14:25:00,124.13,124.21,123.74,124.08,44637.0,124.0512,124.1311,123.6614,124.0012,44637.0
2025-03-07 14:30:00,124.08,124.56,123.89,124.05,41917.0,124.0012,124.4809,123.8113,123.9712,41917.0
2025-03-07 14:35:00,124.08,124.38,123.96,124.11,28838.0,124.0012,124.301,123.8813,124.0312,28838.0
2025-03-07 14:40:00,124.09,124.29,123.97,124.03,26397.0,124.0112,124.2111,123.8913,123.9513,26397.0
2025-03-07 14:45:00,123.96,124.28,123.75,124.04,37175.0,123.8813,124.2011,123.6714,123.9612,37175.0
2025-03-07 14:50:00,123.96,124.0,123.79,123.92,20507.0,123.8813,123.9213,123.7114,123.8413,20507.0
2025-03-07 14:55:00,123.92,124.04,123.68,123.78,37979.0,123.8413,123.9612,123.6015,123.7014,37979.0
2025-03-07 15:00:00,123.73,123.91,123.6,123.76,28830.0,123.6514,123.8313,123.5215,123.6814,28830.0
2025-03-07 15:05:00,123.73,124.25,123.71,124.19,33847.0,123.6514,124.1711,123.6315,124.1112,33847.0
2025-03-07 15:10:00,124.19,124.45,124.04,124.1,29869.0,124.1112,124.371,123.9612,124.0212,29869.0
2025-03-07 15:15:00,124.1,124.64,123.77,124.59,45535.0,124.0212,124.5609,123.6914,124.5109,45535.0
2025-03-07 15:20:00,124.53,124.53,124.0,124.09,35913.0,124.4509,124.4509,123.9213,124.0112,35913.0
2025-03-07 15:25:00,124.05,124.36,123.97,124.29,31113.0,123.9712,124.281,123.8913,124.2111,31113.0
2025-03-07 15:30:00,124.25,124.49,124.09,124.43,41448.0,124.1711,124.411,124.0112,124.351,41448.0
2025-03-07 15:35:00,124.3,124.37,123.54,123.73,55183.0,124.2211,124.291,123.4616,123.6514,55183.0
2025-03-07 15:40:00,123.73,124.16,123.51,124.12,51293.0,123.6514,124.0812,123.4316,124.0412,51293.0
2025-03-07 15:45:00,124.09,124.7,124.08,124.51,74134.0,124.0112,124.6208,124.0012,124.431,74134.0
2025-03-07 15:50:00,124.45,124.8,124.2,124.8,116252.0,124.371,124.7208,124.1211,124.7208,116252.0
2025-03-07 15:55:00,124.79,125.01,124.4,124.4,305209.0,124.7108,124.9306,124.321,124.321,305209.0
2025-03-10 09:30:00,121.0,121.69,120.32,120.6,83820.0,120.9232,121.6127,120.2436,120.5234,83820.0
2025-03-10 09:35:00,120.48,121.74,120.47,121.74,38696.0,120.4035,121.6627,120.3935,121.6627,38696.0
2025-03-10 09:40:00,121.58,122.0,121.41,121.53,24723.0,121.5028,121.9225,121.3329,121.4528,24723.0
2025-03-10 09:45:00,121.56,121.94,121.27,121.83,24986.0,121.4828,121.8626,121.193,121.7527,24986.0
2025-03-10 09:50:00,121.74,122.18,121.6,121.82,38757.0,121.6627,122.1024,121.5228,121.7427,38757.0
2025-03-10 09:55:00,121.93,122.31,121.61,121.8,27392.0,121.8526,122.2323,121.5328,121.7227,27392.0
2025-03-10 10:00:00,121.76,121.78,121.03,121.26,47222.0,121.6827,121.7027,120.9532,121.183,47222.0
2025-03-10 10:05:00,121.37,121.56,121.17,121.55,27591.0,121.2929,121.4828,121.0931,121.4728,27591.0
2025-03-10 10:10:00,121.51,122.07,121.42,121.63,17806.0,121.4329,121.9925,121.3429,121.5528,17806.0
2025-03-10 10:15:00,121.71,122.08,121.46,121.78,20817.0,121.6327,122.0025,121.3829,121.7027,20817.0
2025-03-10 10:20:00,121.67,122.23,121.55,122.07,19615.0,121.5928,122.1524,121.4728,121.9925,19615.0
2025-03-10 10:25:00,122.28,122.62,121.93,122.11,28085.0,122.2024,122.5422,121.8526,122.0325,28085.0
2025-03-10 10:30:00,122.05,122.31,121.67,121.67,29296.0,121.9725,122.2323,121.5928,121.5928,29296.0
2025-03-10 10:35:00,121.56,122.16,121.53,121.72,27323.0,121.4828,122.0824,121.4528,121.6427,27323.0
2025-03-10 10:40:00,121.79,122.14,121.68,121.74,15067.0,121.7127,122.0625,121.6027,121.6627,15067.0
2025-03-10 10:45:00,121.74,122.13,121.5,121.88,30668.0,121.6627,122.0525,121.4229,121.8026,30668.0
2025-03-10 10:50:00,121.89,121.99,121.54,121.82,32263.0,121.8126,121.9126,121.4628,121.7427,32263.0
2025-03-10 10:55:00,121.8,122.09,121.73,122.09,62744.0,121.7227,122.0125,121.6527,122.0125,62744.0
2025-03-10 11:00:00,122.14,122.75,122.08,122.28,23895.0,122.0625,122.6721,122.0025,122.2024,23895.0
2025-03-10 11:05:00,122.31,122.92,122.19,122.86,55872.0,122.2323,122.842,122.1124,122.782,55872.0
2025-03-10 11:10:00,122.86,122.9,122.43,122.59,19489.0,122.782,122.822,122.3523,122.5122,19489.0
2025-03-10 11:15:00,122.53,122.72,122.17,122.21,24041.0,122.4522,122.6421,122.0924,122.1324,24041.0
2025-03-10 11:20:00,122.06,122.31,121.97,122.26,20528.0,121.9825,122.2323,121.8926,122.1824,20528.0
2025-03-10 11:25:00,122.24,122.48,122.18,122.39,15195.0,122.1624,122.4022,122.1024,122.3123,15195.0
2025-03-10 11:30:00,122.27,122.9,122.24,122.71,27332.0,122.1924,122.822,122.1624,122.6321,27332.0
2025-03-10 11:35:00,122.7,123.22,122.44,122.45,20095.0,122.6221,123.1418,122.3623,122.3723,20095.0
2025-03-10 11:40:00,122.44,122.71,121.99,122.18,17306.0,122.3623,122.6321,121.9126,122.1024,17306.0
2025-03-10 11:45:00,122.18,122.7,122.18,122.65,26975.0,122.1024,122.6221,122.1024,122.5721,26975.0
2025-03-10 11:50:00,122.61,122.61,122.1,122.1,21778.0,122.5322,122.5322,122.0225,122.0225,21778.0
2025-03-10 11:55:00,122.18,122.27,121.88,121.97,27818.0,122.1024,122.1924,121.8026,121.8926,27818.0
2025-03-10 12:00:00,121.96,122.13,121.58,121.6,30493.0,121.8826,122.0525,121.5028,121.5228,30493.0
2025-03-10 12:05:00,121.66,121.7,121.5,121.64,30073.0,121.5828,121.6227,121.4229,121.5628,30073.0
2025-03-10 12:10:00,121.63,121.95,121.57,121.95,37663.0,121.5528,121.8726,121.4928,121.8726,37663.0
2025-03-10 12:15:00,121.87,121.89,121.46,121.52,56051.0,121.7926,121.8126,121.3829,121.4428,56051.0
2025-03-10 12:20:00,121.46,121.72,121.38,121.7,33419.0,121.3829,121.6427,121.3029,121.6227,33419.0
2025-03-10 12:25:00,121.72,122.26,121.61,122.17,22088.0,121.6427,122.1824,121.5328,122.0924,22088.0
2025-03-10 12:30:00,122.17,122.17,121.78,121.89,39904.0,122.0924,122.0924,121.7027,121.8126,39904.0
2025-03-10 12:35:00,121.88,121.9,121.47,121.54,39445.0,121.8026,121.8226,121.3929,121.4628,39445.0
2025-03-10 12:40:00,121.54,121.88,121.45,121.63,33769.0,121.4628,121.8026,121.3729,121.5528,33769.0
2025-03-10 12:45:00,121.73,121.91,121.59,121.59,14024.0,121.6527,121.8326,121.5128,121.5128,14024.0
2025-03-10 12:50:00,121.66,122.26,121.6,122.08,50410.0,121.5828,122.1824,121.5228,122.0025,50410.0
2025-03-10 12:55:00,122.0,122.21,121.98,122.03,12150.0,121.9225,122.1324,121.9026,121.9525,12150.0
2025-03-10 13:00:00,122.01,122.18,121.93,122.05,31166.0,121.9325,122.1024,121.8526,121.9725,31166.0
2025-03-10 13:05:00,122.05,122.12,121.89,121.92,27877.0,121.9725,122.0425,121.8126,121.8426,27877.0
2025-03-10 13:10:00,121.88,121.93,121.67,121.93,29423.0,121.8026,121.8526,121.5928,121.8526,29423.0
2025-03-10 13:15:00,121.95,122.11,121.87,121.91,20882.0,121.8726,122.0325,121.7926,121.8326,20882.0
2025-03-10 13:20:00,121.95,122.15,121.79,122.1,30654.0,121.8726,122.0724,121.7127,122.0225,30654.0
2025-03-10 13:25:00,122.04,122.05,121.47,121.48,24929.0,121.9625,121.9725,121.3929,121.4029,24929.0
2025-03-10 13:30:00,121.57,121.69,121.46,121.59,15276.0,121.4928,121.6127,121.3829,121.5128,15276.0
2025-03-10 13:35:00,121.59,121.79,121.3,121.58,43629.0,121.5128,121.7127,121.223,121.5028,43629.0
2025-03-10 13:40:00,121.59,121.69,121.44,121.49,20894.0,121.5128,121.6127,121.3629,121.4129,20894.0
2025-03-10 13:45:00,121.49,121.71,121.38,121.4,17989.0,121.4129,121.6327,121.3029,121.3229,17989.0
2025-03-10 13:50:00,121.4,121.4,121.17,121.33,54702.0,121.3229,121.3229,121.0931,121.253,54702.0
2025-03-10 13:55:00,121.33,121.37,121.1,121.21,20430.0,121.253,121.2929,121.0231,121.133,20430.0
2025-03-10 14:00:00,121.21,121.27,120.93,120.93,28016.0,121.133,121.193,120.8532,120.8532,28016.0
2025-03-10 14:05:00,120.99,121.06,120.77,121.06,35803.0,120.9132,120.9831,120.6933,120.9831,35803.0
2025-03-10 14:10:00,121.08,121.39,121.06,121.27,29298.0,121.0031,121.3129,120.9831,121.193,29298.0
2025-03-10 14:15:00,121.33,121.36,121.03,121.06,46916.0,121.253,121.283,120.9532,120.9831,46916.0
2025-03-10 14:20:00,121.06,121.25,120.97,121.18,36151.0,120.9831,121.173,120.8932,121.1031,36151.0
2025-03-10 14:25:00,121.23,121.33,120.95,121.01,35952.0,121.153,121.253,120.8732,120.9332,35952.0
2025-03-10 14:30:00,121.07,121.45,121.05,121.38,20661.0,120.9931,121.3729,120.9731,121.3029,20661.0
2025-03-10 14:35:00,121.31,121.31,121.04,121.12,21628.0,121.233,121.233,120.9632,121.0431,21628.0
2025-03-10 14:40:00,121.08,121.27,121.04,121.16,33992.0,121.0031,121.193,120.9632,121.0831,33992.0
2025-03-10 14:45:00,121.17,121.33,121.17,121.26,26993.0,121.0931,121.253,121.0931,121.183,26993.0
2025-03-10 14:50:00,121.26,121.4,121.09,121.09,23843.0,121.183,121.3229,121.0131,121.0131,23843.0
2025-03-10 14:55:00,121.0,121.14,120.88,120.89,27057.0,120.9232,121.0631,120.8033,120.8132,27057.0
2025-03-10 15:00:00,120.89,121.12,120.79,120.93,36753.0,120.8132,121.0431,120.7133,120.8532,36753.0
2025-03-10 15:05:00,120.95,121.02,120.7,120.95,40566.0,120.8732,120.9432,120.6234,120.8732,40566.0
2025-03-10 15:10:00,120.97,121.61,120.87,121.6,34976.0,120.8932,121.5328,120.7933,121.5228,34976.0
2025-03-10 15:15:00,121.61,122.07,121.54,122.05,35707.0,121.5328,121.9925,121.4628,121.9725,35707.0
2025-03-10 15:20:00,122.0,122.36,121.95,122.36,23759.0,121.9225,122.2823,121.8726,122.2823,23759.0
2025-03-10 15:25:00,122.3,123.0,122.29,122.31,34124.0,122.2224,122.9219,122.2124,122.2323,34124.0
2025-03-10 15:30:00,122.29,123.2,122.29,123.18,57264.0,122.2124,123.1218,122.2124,123.1018,57264.0
2025-03-10 15:35:00,123.11,123.31,122.5,122.65,37515.0,123.0318,123.2317,122.4222,122.5721,37515.0
2025-03-10 15:40:00,122.64,122.64,121.88,122.14,55375.0,122.5621,122.5621,121.8026,122.0625,55375.0
2025-03-10 15:45:00,122.14,122.57,122.12,122.48,42983.0,122.0625,122.4922,122.0425,122.4022,42983.0
2025-03-10 15:50:00,122.58,122.85,122.23,122.3,92493.0,122.5022,122.772,122.1524,122.2224,92493.0
2025-03-10 15:55:00,122.36,122.62,122.2,122.3,246901.0,122.2823,122.5422,122.1224,122.2224,246901.0
2025-03-11 09:30:00,122.47,123.52,122.38,122.8,55814.0,122.3922,123.4416,122.3023,122.722,55814.0
2025-03-11 09:35:00,122.83,124.2,122.66,123.91,52865.0,122.752,124.1211,122.5821,123.8313,52865.0
2025-03-11 09:40:00,123.73,124.55,123.46,124.16,9316.0,123.6514,124.4709,123.3816,124.0812,9316.0
2025-03-11 09:45:00,124.16,125.26,123.77,125.09,11194.0,124.0812,125.1805,123.6914,125.0106,11194.0
2025-03-11 09:50:00,125.15,125.25,124.18,124.18,22154.0,125.0705,125.1705,124.1012,124.1012,22154.0
2025-03-11 09:55:00,124.22,125.19,124.21,124.73,8050.0,124.1411,125.1105,124.1311,124.6508,8050.0
2025-03-11 10:00:00,125.03,125.72,124.4,124.66,18669.0,124.9506,125.6402,124.321,124.5809,18669.0
2025-03-11 10:05:00,124.31,125.58,124.31,125.52,13268.0,124.2311,125.5003,124.2311,125.4403,13268.0
2025-03-11 10:10:00,125.46,125.46,124.83,125.07,14780.0,125.3803,125.3803,124.7507,124.9906,14780.0
2025-03-11 10:15:00,125.13,125.33,124.68,125.05,29668.0,125.0506,125.2504,124.6008,124.9706,29668.0
2025-03-11 10:20:00,125.13,125.13,124.61,124.75,45887.0,125.0506,125.0506,124.5309,124.6708,45887.0
2025-03-11 10:25:00,124.68,124.77,124.34,124.51,114871.0,124.6008,124.6908,124.2611,124.431,114871.0
2025-03-11 10:30:00,124.51,124.83,124.42,124.63,71315.0,124.431,124.7507,124.341,124.5509,71315.0
2025-03-11 10:35:00,124.67,124.73,124.24,124.31,121614.0,124.5908,124.6508,124.1611,124.2311,121614.0
2025-03-11 10:40:00,124.39,124.93,124.28,124.39,86889.0,124.311,124.8507,124.2011,124.311,86889.0
2025-03-11 10:45:00,124.37,124.68,124.05,124.07,37232.0,124.291,124.6008,123.9712,123.9912,37232.0
2025-03-11 10:50:00,124.31,125.04,124.06,124.96,31533.0,124.2311,124.9606,123.9812,124.8807,31533.0
2025-03-11 10:55:00,124.95,125.03,124.32,124.53,41120.0,124.8707,124.9506,124.2411,124.4509,41120.0
2025-03-11 11:00:00,124.42,124.78,123.74,124.25,66967.0,124.341,124.7008,123.6614,124.1711,66967.0
2025-03-11 11:05:00,124.18,125.16,124.0,125.14,79727.0,124.1012,125.0805,123.9213,125.0606,79727.0
2025-03-11 11:10:00,125.08,125.42,124.6,125.42,25496.0,125.0006,125.3404,124.5209,125.3404,25496.0
2025-03-11 11:15:00,125.3,125.53,125.24,125.41,13778.0,125.2204,125.4503,125.1605,125.3304,13778.0
2025-03-11 11:20:00,125.41,125.81,125.35,125.44,18923.0,125.3304,125.7301,125.2704,125.3604,18923.0
2025-03-11 11:25:00,125.43,125.77,125.35,125.39,11923.0,125.3504,125.6902,125.2704,125.3104,11923.0
2025-03-11 11:30:00,125.32,125.95,125.22,125.7,20534.0,125.2404,125.87,125.1405,125.6202,20534.0
2025-03-11 11:35:00,125.78,126.04,125.54,126.0,13308.0,125.7001,125.96,125.4603,125.92,13308.0
2025-03-11 11:40:00,126.04,126.49,126.04,126.11,12725.0,125.96,126.4097,125.96,126.0299,12725.0
2025-03-11 11:45:00,126.17,126.53,125.96,126.4,13852.0,126.0899,126.4497,125.88,126.3198,13852.0
2025-03-11 11:50:00,126.4,126.49,126.05,126.23,10417.0,126.3198,126.4097,125.97,126.1499,10417.0
2025-03-11 11:55:00,126.11,126.11,125.63,125.63,14068.0,126.0299,126.0299,125.5502,125.5502,14068.0
2025-03-11 12:00:00,125.6,125.73,125.43,125.43,9667.0,125.5203,125.6502,125.3504,125.3504,9667.0
2025-03-11 12:05:00,125.53,125.53,124.85,125.11,12816.0,125.4503,125.4503,124.7707,125.0306,12816.0
2025-03-11 12:10:00,125.03,125.16,124.75,124.75,13427.0,124.9506,125.0805,124.6708,124.6708,13427.0
2025-03-11 12:15:00,124.68,124.98,124.33,124.53,87362.0,124.6008,124.9007,124.2511,124.4509,87362.0
2025-03-11 12:20:00,124.5,124.74,124.41,124.65,8873.0,124.421,124.6608,124.331,124.5709,8873.0
2025-03-11 12:25:00,124.65,125.01,124.59,124.6,11262.0,124.5709,124.9306,124.5109,124.5209,11262.0
2025-03-11 12:30:00,124.71,124.85,124.63,124.63,11988.0,124.6308,124.7707,124.5509,124.5509,11988.0
2025-03-11 12:35:00,124.69,124.81,124.47,124.48,13780.0,124.6108,124.7308,124.391,124.401,13780.0
2025-03-11 12:40:00,124.5,124.75,124.24,124.59,24905.0,124.421,124.6708,124.1611,124.5109,24905.0
2025-03-11 12:45:00,124.4,124.58,124.36,124.55,33296.0,124.321,124.5009,124.281,124.4709,33296.0
2025-03-11 12:50:00,124.55,124.68,124.28,124.49,9345.0,124.4709,124.6008,124.2011,124.411,9345.0
2025-03-11 12:55:00,124.5,124.69,124.3,124.44,13037.0,124.421,124.6108,124.2211,124.361,13037.0
2025-03-11 13:00:00,124.44,124.57,124.38,124.43,15937.0,124.361,124.4909,124.301,124.351,15937.0
2025-03-11 13:05:00,124.49,124.57,124.25,124.57,11233.0,124.411,124.4909,124.1711,124.4909,11233.0
2025-03-11 13:10:00,124.57,124.64,124.48,124.48,19422.0,124.4909,124.5609,124.401,124.401,19422.0
2025-03-11 13:15:00,124.48,124.66,124.39,124.55,24154.0,124.401,124.5809,124.311,124.4709,24154.0
2025-03-11 13:20:00,124.49,124.59,124.16,124.27,16520.0,124.411,124.5109,124.0812,124.1911,16520.0
2025-03-11 13:25:00,124.33,124.38,124.09,124.17,12128.0,124.2511,124.301,124.0112,124.0912,12128.0
2025-03-11 13:30:00,124.13,124.55,124.13,124.3,14693.0,124.0512,124.4709,124.0512,124.2211,14693.0
2025-03-11 13:35:00,124.36,124.47,124.14,124.47,11882.0,124.281,124.391,124.0612,124.391,11882.0
2025-03-11 13:40:00,124.44,124.63,124.34,124.62,15297.0,124.361,124.5509,124.2611,124.5409,15297.0
2025-03-11 13:45:00,124.61,125.06,124.56,124.8,8991.0,124.5309,124.9806,124.4809,124.7208,8991.0
2025-03-11 13:50:00,124.74,124.9,124.51,124.71,7535.0,124.6608,124.8207,124.431,124.6308,7535.0
2025-03-11 13:55:00,124.72,124.73,124.29,124.57,13907.0,124.6408,124.6508,124.2111,124.4909,13907.0
2025-03-11 14:00:00,124.72,125.2,124.7,124.92,8005.0,124.6408,125.1205,124.6208,124.8407,8005.0
2025-03-11 14:05:00,124.91,125.47,124.76,125.19,10696.0,124.8307,125.3903,124.6808,125.1105,10696.0
2025-03-11 14:10:00,125.3,125.68,125.3,125.53,10828.0,125.2204,125.6002,125.2204,125.4503,10828.0
2025-03-11 14:15:00,125.4,125.48,125.16,125.45,7902.0,125.3204,125.4003,125.0805,125.3704,7902.0
2025-03-11 14:20:00,125.44,126.16,125.37,125.78,17029.0,125.3604,126.0799,125.2904,125.7001,17029.0
2025-03-11 14:25:00,125.79,126.01,125.72,125.79,15726.0,125.7101,125.93,125.6402,125.7101,15726.0
2025-03-11 14:30:00,125.94,126.2,125.67,125.73,22560.0,125.86,126.1199,125.5902,125.6502,22560.0
2025-03-11 14:35:00,125.67,125.89,125.53,125.82,15031.0,125.5902,125.8101,125.4503,125.7401,15031.0
2025-03-11 14:40:00,125.78,126.46,125.76,126.38,17784.0,125.7001,126.3797,125.6802,126.2998,17784.0
2025-03-11 14:45:00,126.4,126.59,126.12,126.38,16067.0,126.3198,126.5096,126.0399,126.2998,16067.0
2025-03-11 14:50:00,126.45,126.89,126.41,126.66,22564.0,126.3697,126.8094,126.3297,126.5796,22564.0
2025-03-11 14:55:00,126.64,126.8,126.35,126.43,31384.0,126.5596,126.7195,126.2698,126.3497,31384.0
2025-03-11 15:00:00,126.45,126.59,125.92,126.17,20105.0,126.3697,126.5096,125.8401,126.0899,20105.0
2025-03-11 15:05:00,126.16,126.52,126.01,126.11,15207.0,126.0799,126.4397,125.93,126.0299,15207.0
2025-03-11 15:10:00,126.11,126.11,125.63,125.67,15585.0,126.0299,126.0299,125.5502,125.5902,15585.0
2025-03-11 15:15:00,125.67,125.77,125.38,125.66,16816.0,125.5902,125.6902,125.3004,125.5802,16816.0
2025-03-11 15:20:00,125.7,126.11,125.47,125.47,21089.0,125.6202,126.0299,125.3903,125.3903,21089.0
2025-03-11 15:25:00,125.5,126.02,125.49,125.75,20752.0,125.4203,125.94,125.4103,125.6702,20752.0
2025-03-11 15:30:00,125.76,126.0,125.58,125.76,23468.0,125.6802,125.92,125.5003,125.6802,23468.0
2025-03-11 15:35:00,125.76,126.11,125.76,125.88,24208.0,125.6802,126.0299,125.6802,125.8001,24208.0
2025-03-11 15:40:00,125.86,126.06,125.69,126.06,21042.0,125.7801,125.98,125.6102,125.98,21042.0
2025-03-11 15:45:00,126.08,126.28,125.88,126.23,27794.0,126.0,126.1998,125.8001,126.1499,27794.0
2025-03-11 15:50:00,126.16,126.32,125.43,125.46,59350.0,126.0799,126.2398,125.3504,125.3803,59350.0
2025-03-11 15:55:00,125.49,125.58,125.11,125.51,274489.0,125.4103,125.5003,125.0306,125.4303,274489.0
2025-03-12 09:30:00,129.0,129.25,128.0,128.19,80801.0,128.9181,129.1679,127.9187,128.1086,80801.0
2025-03-12 09:35:00,128.19,129.37,127.99,129.06,35559.0,128.1086,129.2879,127.9087,128.9781,35559.0
2025-03-12 09:40:00,129.02,129.07,127.42,127.7,58195.0,128.9381,128.9881,127.3391,127.6189,58195.0
2025-03-12 09:45:00,127.63,128.24,127.34,127.71,31142.0,127.549,128.1586,127.2592,127.6289,31142.0
2025-03-12 09:50:00,127.7,128.14,127.03,127.04,9923.0,127.6189,128.0586,126.9494,126.9593,9923.0
2025-03-12 09:55:00,127.03,127.16,126.56,126.79,18716.0,126.9494,127.0793,126.4796,126.7095,18716.0
2025-03-12 10:00:00,126.66,127.0,125.9,126.04,15536.0,126.5796,126.9194,125.8201,125.96,15536.0
2025-03-12 10:05:00,126.23,126.97,126.09,126.65,8436.0,126.1499,126.8894,126.0099,126.5696,8436.0
2025-03-12 10:10:00,126.75,126.87,126.41,126.41,12996.0,126.6695,126.7895,126.3297,126.3297,12996.0
2025-03-12 10:15:00,126.48,126.52,126.09,126.5,8474.0,126.3997,126.4397,126.0099,126.4197,8474.0
2025-03-12 10:20:00,126.57,127.15,126.57,126.92,7952.0,126.4896,127.0693,126.4896,126.8394,7952.0
2025-03-12 10:25:00,126.91,127.51,126.82,127.28,5504.0,126.8294,127.429,126.7395,127.1992,5504.0
2025-03-12 10:30:00,127.16,127.16,126.48,126.54,7664.0,127.0793,127.0793,126.3997,126.4597,7664.0
2025-03-12 10:35:00,126.5,126.85,126.19,126.19,6343.0,126.4197,126.7695,126.1099,126.1099,6343.0
2025-03-12 10:40:00,126.2,126.2,125.67,125.67,9297.0,126.1199,126.1199,125.5902,125.5902,9297.0
2025-03-12 10:45:00,125.76,126.03,125.61,125.61,8284.0,125.6802,125.95,125.5303,125.5303,8284.0
2025-03-12 10:50:00,125.54,126.39,125.54,126.39,9985.0,125.4603,126.3098,125.4603,126.3098,9985.0
2025-03-12 10:55:00,126.22,126.29,126.0,126.09,7742.0,126.1399,126.2098,125.92,126.0099,7742.0
2025-03-12 11:00:00,126.08,126.08,125.61,125.68,12482.0,126.0,126.0,125.5303,125.6002,12482.0
2025-03-12 11:05:00,125.77,125.88,125.12,125.4,15101.0,125.6902,125.8001,125.0406,125.3204,15101.0
2025-03-12 11:10:00,125.37,125.49,125.09,125.37,16120.0,125.2904,125.4103,125.0106,125.2904,16120.0
2025-03-12 11:15:00,125.43,125.69,125.16,125.5,13032.0,125.3504,125.6102,125.0805,125.4203,13032.0
2025-03-12 11:20:00,125.4,125.77,125.15,125.64,12656.0,125.3204,125.6902,125.0705,125.5602,12656.0
2025-03-12 11:25:00,125.66,125.94,125.47,125.92,20744.0,125.5802,125.86,125.3903,125.8401,20744.0
2025-03-12 11:30:00,125.92,126.27,125.83,126.23,8286.0,125.8401,126.1898,125.7501,126.1499,8286.0
2025-03-12 11:35:00,126.23,126.46,126.16,126.46,5315.0,126.1499,126.3797,126.0799,126.3797,5315.0
2025-03-12 11:40:00,126.46,126.72,126.4,126.63,19724.0,126.3797,126.6395,126.3198,126.5496,19724.0
2025-03-12 11:45:00,126.69,126.95,126.53,126.87,11804.0,126.6096,126.8694,126.4497,126.7895,11804.0
2025-03-12 11:50:00,126.86,127.17,126.69,127.14,8291.0,126.7795,127.0893,126.6096,127.0593,8291.0
2025-03-12 11:55:00,127.14,127.14,126.61,126.97,7700.0,127.0593,127.0593,126.5296,126.8894,7700.0
2025-03-12 12:00:00,126.97,126.97,126.64,126.66,5693.0,126.8894,126.8894,126.5596,126.5796,5693.0
2025-03-12 12:05:00,126.74,127.48,126.74,127.48,12870.0,126.6595,127.3991,126.6595,127.3991,12870.0
2025-03-12 12:10:00,127.44,127.79,127.28,127.79,8983.0,127.3591,127.7089,127.1992,127.7089,8983.0
2025-03-12 12:15:00,127.75,128.06,127.56,127.66,45425.0,127.6689,127.9787,127.479,127.579,45425.0
2025-03-12 12:20:00,127.73,127.98,127.64,127.95,5460.0,127.6489,127.8987,127.559,127.8688,5460.0
2025-03-12 12:25:00,127.89,127.96,127.44,127.61,18784.0,127.8088,127.8788,127.3591,127.529,18784.0
2025-03-12 12:30:00,127.77,127.95,127.75,127.95,15977.0,127.6889,127.8688,127.6689,127.8688,15977.0
2025-03-12 12:35:00,127.86,128.18,127.84,127.85,10998.0,127.7788,128.0986,127.7588,127.7688,10998.0
2025-03-12 12:40:00,127.75,127.79,127.29,127.42,7552.0,127.6689,127.7089,127.2092,127.3391,7552.0
2025-03-12 12:45:00,127.3,128.23,127.29,128.23,3535.0,127.2192,128.1486,127.2092,128.1486,3535.0
2025-03-12 12:50:00,128.23,128.23,127.75,128.08,9144.0,128.1486,128.1486,127.6689,127.9987,9144.0
2025-03-12 12:55:00,128.08,128.16,127.67,127.67,10125.0,127.9987,128.0786,127.5889,127.5889,10125.0
2025-03-12 13:00:00,127.64,128.0,127.63,127.73,10994.0,127.559,127.9187,127.549,127.6489,10994.0
2025-03-12 13:05:00,127.61,127.88,127.49,127.88,12082.0,127.529,127.7988,127.4091,127.7988,12082.0
2025-03-12 13:10:00,127.88,127.91,127.65,127.78,5139.0,127.7988,127.8288,127.569,127.6989,5139.0
2025-03-12 13:15:00,127.79,127.89,127.66,127.81,10912.0,127.7089,127.8088,127.579,127.7289,10912.0
2025-03-12 13:20:00,127.91,128.18,127.81,128.14,7682.0,127.8288,128.0986,127.7289,128.0586,7682.0
2025-03-12 13:25:00,128.16,128.18,127.94,128.18,6890.0,128.0786,128.0986,127.8588,128.0986,6890.0
2025-03-12 13:30:00,128.18,128.37,128.08,128.11,8987.0,128.0986,128.2885,127.9987,128.0287,8987.0
2025-03-12 13:35:00,127.99,128.26,127.99,128.02,5389.0,127.9087,128.1786,127.9087,127.9387,5389.0
2025-03-12 13:40:00,128.12,128.25,128.02,128.04,9353.0,128.0387,128.1686,127.9387,127.9587,9353.0
2025-03-12 13:45:00,128.13,128.22,127.93,128.04,5509.0,128.0487,128.1386,127.8488,127.9587,5509.0
2025-03-12 13:50:00,127.77,127.98,127.65,127.73,11151.0,127.6889,127.8987,127.569,127.6489,11151.0
2025-03-12 13:55:00,127.69,127.69,127.14,127.22,7822.0,127.6089,127.6089,127.0593,127.1392,7822.0
2025-03-12 14:00:00,127.14,127.45,127.14,127.2,8322.0,127.0593,127.3691,127.0593,127.1192,8322.0
2025-03-12 14:05:00,127.1,127.19,126.93,127.11,12919.0,127.0193,127.1092,126.8494,127.0293,12919.0
2025-03-12 14:10:00,127.18,127.47,127.16,127.33,10911.0,127.0993,127.3891,127.0793,127.2492,10911.0
2025-03-12 14:15:00,127.44,127.63,127.37,127.6,8049.0,127.3591,127.549,127.2891,127.519,8049.0
2025-03-12 14:20:00,127.68,127.74,127.43,127.56,13401.0,127.5989,127.6589,127.3491,127.479,13401.0
2025-03-12 14:25:00,127.62,127.79,127.54,127.79,10681.0,127.539,127.7089,127.459,127.7089,10681.0
2025-03-12 14:30:00,127.82,128.09,127.75,128.04,12587.0,127.7388,128.0087,127.6689,127.9587,12587.0
2025-03-12 14:35:00,128.12,128.19,128.05,128.19,10734.0,128.0387,128.1086,127.9687,128.1086,10734.0
2025-03-12 14:40:00,128.2,128.56,128.07,128.41,5197.0,128.1186,128.4784,127.9887,128.3285,5197.0
2025-03-12 14:45:00,128.5,128.67,128.26,128.53,8321.0,128.4184,128.5883,128.1786,128.4484,8321.0
2025-03-12 14:50:00,128.64,128.7,128.12,128.2,14069.0,128.5583,128.6183,128.0387,128.1186,14069.0
2025-03-12 14:55:00,128.21,128.4,127.97,128.32,12399.0,128.1286,128.3185,127.8888,128.2385,12399.0
2025-03-12 15:00:00,128.29,128.36,128.13,128.31,9360.0,128.2086,128.2785,128.0487,128.2285,9360.0
2025-03-12 15:05:00,128.27,128.4,128.14,128.39,15420.0,128.1886,128.3185,128.0586,128.3085,15420.0
2025-03-12 15:10:00,128.3,128.39,128.11,128.14,16256.0,128.2185,128.3085,128.0287,128.0586,16256.0
2025-03-12 15:15:00,128.08,128.34,127.95,128.3,9893.0,127.9987,128.2585,127.8688,128.2185,9893.0
2025-03-12 15:20:00,128.24,128.29,127.73,127.98,14430.0,128.1586,128.2086,127.6489,127.8987,14430.0
2025-03-12 15:25:00,127.98,128.15,127.89,127.98,21545.0,127.8987,128.0686,127.8088,127.8987,21545.0
2025-03-12 15:30:00,128.05,128.21,127.85,127.93,12344.0,127.9687,128.1286,127.7688,127.8488,12344.0
2025-03-12 15:35:00,127.91,127.95,127.64,127.85,10591.0,127.8288,127.8688,127.559,127.7688,10591.0
2025-03-12 15:40:00,127.87,127.89,127.52,127.66,18358.0,127.7888,127.8088,127.439,127.579,18358.0
2025-03-12 15:45:00,127.71,128.04,127.69,128.02,21696.0,127.6289,127.9587,127.6089,127.9387,21696.0
2025-03-12 15:50:00,127.96,128.14,127.67,128.06,49147.0,127.8788,128.0586,127.5889,127.9787,49147.0
2025-03-12 15:55:00,128.15,128.21,127.83,127.92,184219.0,128.0686,128.1286,127.7488,127.8388,184219.0
2025-03-13 09:30:00,127.0,128.0,125.64,125.68,46497.0,126.9194,127.9187,125.5602,125.6002,46497.0
2025-03-13 09:35:00,125.64,126.37,125.47,125.54,57735.0,125.5602,126.2898,125.3903,125.4603,57735.0
2025-03-13 09:40:00,125.31,125.8,125.26,125.31,120936.0,125.2304,125.7201,125.1805,125.2304,120936.0
2025-03-13 09:45:00,125.3,125.33,123.75,123.97,160808.0,125.2204,125.2504,123.6714,123.8913,160808.0
2025-03-13 09:50:00,123.97,124.22,122.22,122.37,26893.0,123.8913,124.1411,122.1424,122.2923,26893.0
2025-03-13 09:55:00,122.59,122.73,121.6,122.13,21280.0,122.5122,122.6521,121.5228,122.0525,21280.0
2025-03-13 10:00:00,122.21,123.06,121.8,122.98,32351.0,122.1324,122.9819,121.7227,122.9019,32351.0
2025-03-13 10:05:00,122.88,123.57,122.77,123.01,18734.0,122.802,123.4915,122.6921,122.9319,18734.0
2025-03-13 10:10:00,123.09,123.24,122.45,123.14,51539.0,123.0119,123.1618,122.3723,123.0618,51539.0
2025-03-13 10:15:00,123.05,124.06,123.05,124.06,17982.0,122.9719,123.9812,122.9719,123.9812,17982.0
2025-03-13 10:20:00,124.04,124.73,123.95,124.69,46364.0,123.9612,124.6508,123.8713,124.6108,46364.0
2025-03-13 10:25:00,124.67,125.02,123.98,123.98,13695.0,124.5908,124.9406,123.9013,123.9013,13695.0
2025-03-13 10:30:00,124.13,124.58,123.95,124.1,14161.0,124.0512,124.5009,123.8713,124.0212,14161.0
2025-03-13 10:35:00,124.01,124.19,123.68,123.94,10213.0,123.9313,124.1112,123.6015,123.8613,10213.0
2025-03-13 10:40:00,123.88,123.88,122.88,123.13,14872.0,123.8014,123.8014,122.802,123.0518,14872.0
2025-03-13 10:45:00,123.08,123.23,122.55,122.76,10723.0,123.0019,123.1518,122.4722,122.6821,10723.0
2025-03-13 10:50:00,122.85,123.71,122.85,123.58,26270.0,122.772,123.6315,122.772,123.5015,26270.0
2025-03-13 10:55:00,123.57,123.98,123.54,123.98,11972.0,123.4915,123.9013,123.4616,123.9013,11972.0
2025-03-13 11:00:00,124.16,125.02,124.16,124.58,29205.0,124.0812,124.9406,124.0812,124.5009,29205.0
2025-03-13 11:05:00,124.61,124.66,123.88,123.91,19098.0,124.5309,124.5809,123.8014,123.8313,19098.0
2025-03-13 11:10:00,124.0,124.04,123.71,123.81,10339.0,123.9213,123.9612,123.6315,123.7314,10339.0
2025-03-13 11:15:00,123.91,123.93,123.64,123.8,25535.0,123.8313,123.8513,123.5615,123.7214,25535.0
2025-03-13 11:20:00,123.79,124.19,123.78,124.12,18612.0,123.7114,124.1112,123.7014,124.0412,18612.0
2025-03-13 11:25:00,124.2,124.33,123.84,123.89,40020.0,124.1211,124.2511,123.7614,123.8113,40020.0
2025-03-13 11:30:00,123.96,124.33,123.96,124.19,18861.0,123.8813,124.2511,123.8813,124.1112,18861.0
2025-03-13 11:35:00,124.18,124.19,123.63,123.63,16925.0,124.1012,124.1112,123.5515,123.5515,16925.0
2025-03-13 11:40:00,123.78,124.85,123.55,124.43,24477.0,123.7014,124.7707,123.4716,124.351,24477.0
2025-03-13 11:45:00,124.43,124.48,124.11,124.33,13107.0,124.351,124.401,124.0312,124.2511,13107.0
2025-03-13 11:50:00,124.48,124.48,124.11,124.2,4736.0,124.401,124.401,124.0312,124.1211,4736.0
2025-03-13 11:55:00,124.2,124.21,123.99,124.05,8930.0,124.1211,124.1311,123.9113,123.9712,8930.0
2025-03-13 12:00:00,124.11,124.4,123.96,124.35,8183.0,124.0312,124.321,123.8813,124.2711,8183.0
2025-03-13 12:05:00,124.35,124.57,124.11,124.44,8174.0,124.2711,124.4909,124.0312,124.361,8174.0
2025-03-13 12:10:00,124.54,124.54,123.87,123.89,10031.0,124.4609,124.4609,123.7914,123.8113,10031.0
2025-03-13 12:15:00,123.89,123.93,123.74,123.86,12562.0,123.8113,123.8513,123.6614,123.7814,12562.0
2025-03-13 12:20:00,123.95,124.09,123.67,124.01,7862.0,123.8713,124.0112,123.5915,123.9313,7862.0
2025-03-13 12:25:00,124.0,124.03,123.79,123.8,3493.0,123.9213,123.9513,123.7114,123.7214,3493.0
2025-03-13 12:30:00,123.95,124.39,123.78,124.39,11876.0,123.8713,124.311,123.7014,124.311,11876.0
2025-03-13 12:35:00,124.25,124.5,124.1,124.43,50975.0,124.1711,124.421,124.0212,124.351,50975.0
2025-03-13 12:40:00,124.31,124.35,123.84,123.86,6418.0,124.2311,124.2711,123.7614,123.7814,6418.0
2025-03-13 12:45:00,123.9,123.9,123.23,123.41,7485.0,123.8213,123.8213,123.1518,123.3316,7485.0
2025-03-13 12:50:00,123.49,123.78,123.48,123.48,3356.0,123.4116,123.7014,123.4016,123.4016,3356.0
2025-03-13 12:55:00,123.47,123.52,123.22,123.52,4227.0,123.3916,123.4416,123.1418,123.4416,4227.0
2025-03-13 13:00:00,123.63,123.68,123.27,123.68,7261.0,123.5515,123.6015,123.1917,123.6015,7261.0
2025-03-13 13:05:00,123.81,123.81,123.19,123.19,6176.0,123.7314,123.7314,123.1118,123.1118,6176.0
2025-03-13 13:10:00,123.21,123.21,122.71,122.81,14532.0,123.1318,123.1318,122.6321,122.732,14532.0
2025-03-13 13:15:00,122.78,122.78,122.56,122.6,4061.0,122.702,122.702,122.4822,122.5222,4061.0
2025-03-13 13:20:00,122.71,122.98,122.47,122.68,14092.0,122.6321,122.9019,122.3922,122.6021,14092.0
2025-03-13 13:25:00,122.63,122.79,122.54,122.67,10929.0,122.5521,122.712,122.4622,122.5921,10929.0
2025-03-13 13:30:00,122.68,122.68,122.36,122.51,16088.0,122.6021,122.6021,122.2823,122.4322,16088.0
2025-03-13 13:35:00,122.52,122.62,122.37,122.38,3831.0,122.4422,122.5422,122.2923,122.3023,3831.0
2025-03-13 13:40:00,122.31,122.41,122.21,122.25,4257.0,122.2323,122.3323,122.1324,122.1724,4257.0
2025-03-13 13:45:00,122.26,122.26,121.88,122.14,20529.0,122.1824,122.1824,121.8026,122.0625,20529.0
2025-03-13 13:50:00,122.23,122.5,122.21,122.48,5909.0,122.1524,122.4222,122.1324,122.4022,5909.0
2025-03-13 13:55:00,122.47,122.57,122.18,122.28,6599.0,122.3922,122.4922,122.1024,122.2024,6599.0
2025-03-13 14:00:00,122.21,122.89,122.16,122.85,17019.0,122.1324,122.812,122.0824,122.772,17019.0
2025-03-13 14:05:00,122.77,123.21,122.73,123.21,11019.0,122.6921,123.1318,122.6521,123.1318,11019.0
2025-03-13 14:10:00,123.11,123.44,123.04,123.38,23993.0,123.0318,123.3616,122.9619,123.3017,23993.0
2025-03-13 14:15:00,123.27,123.27,122.88,123.22,24967.0,123.1917,123.1917,122.802,123.1418,24967.0
2025-03-13 14:20:00,123.08,123.31,123.04,123.15,8702.0,123.0019,123.2317,122.9619,123.0718,8702.0
2025-03-13 14:25:00,123.25,123.28,123.0,123.2,9291.0,123.1718,123.2017,122.9219,123.1218,9291.0
2025-03-13 14:30:00,123.21,123.55,123.08,123.29,43036.0,123.1318,123.4716,123.0019,123.2117,43036.0
2025-03-13 14:35:00,123.34,123.44,123.23,123.37,5937.0,123.2617,123.3616,123.1518,123.2917,5937.0
2025-03-13 14:40:00,123.49,123.49,123.2,123.41,22456.0,123.4116,123.4116,123.1218,123.3316,22456.0
2025-03-13 14:45:00,123.42,123.47,123.12,123.26,21209.0,123.3416,123.3916,123.0418,123.1817,21209.0
2025-03-13 14:50:00,123.26,123.34,122.78,123.17,25084.0,123.1817,123.2617,122.702,123.0918,25084.0
2025-03-13 14:55:00,123.18,123.26,122.91,123.16,27284.0,123.1018,123.1817,122.832,123.0818,27284.0
2025-03-13 15:00:00,123.15,123.44,122.95,123.06,29365.0,123.0718,123.3616,122.8719,122.9819,29365.0
2025-03-13 15:05:00,123.05,123.05,122.77,122.93,24917.0,122.9719,122.9719,122.6921,122.852,24917.0
2025-03-13 15:10:00,123.02,123.17,122.82,122.96,24210.0,122.9419,123.0918,122.742,122.8819,24210.0
2025-03-13 15:15:00,123.0,123.06,122.84,123.02,21565.0,122.9219,122.9819,122.762,122.9419,21565.0
2025-03-13 15:20:00,123.0,123.04,122.81,122.97,27280.0,122.9219,122.9619,122.732,122.8919,27280.0
2025-03-13 15:25:00,122.96,123.08,122.63,122.87,20619.0,122.8819,123.0019,122.5521,122.792,20619.0
2025-03-13 15:30:00,122.87,123.32,122.84,123.19,62733.0,122.792,123.2417,122.762,123.1118,62733.0
2025-03-13 15:35:00,123.15,123.16,122.51,122.51,23587.0,123.0718,123.0818,122.4322,122.4322,23587.0
2025-03-13 15:40:00,122.43,122.54,122.33,122.45,47062.0,122.3523,122.4622,122.2523,122.3723,47062.0
2025-03-13 15:45:00,122.42,122.66,122.29,122.45,48135.0,122.3423,122.5821,122.2124,122.3723,48135.0
2025-03-13 15:50:00,122.39,122.7,122.15,122.56,90823.0,122.3123,122.6221,122.0724,122.4822,90823.0
2025-03-13 15:55:00,122.65,122.81,122.25,122.77,303237.0,122.5721,122.732,122.1724,122.6921,303237.0
2025-03-14 09:30:00,125.0,125.75,124.01,124.01,53461.0,124.9206,125.6702,123.9313,123.9313,53461.0
2025-03-14 09:35:00,124.48,124.96,124.14,124.5,13354.0,124.401,124.8807,124.0612,124.421,13354.0
2025-03-14 09:40:00,124.36,124.74,124.15,124.43,9768.0,124.281,124.6608,124.0712,124.351,9768.0
2025-03-14 09:45:00,124.59,125.06,124.45,124.91,30522.0,124.5109,124.9806,124.371,124.8307,30522.0
2025-03-14 09:50:00,124.96,125.23,124.83,125.02,46452.0,124.8807,125.1505,124.7507,124.9406,46452.0
2025-03-14 09:55:00,124.99,125.02,123.73,124.01,56345.0,124.9106,124.9406,123.6514,123.9313,56345.0
2025-03-14 10:00:00,123.9,124.53,123.13,124.47,31376.0,123.8213,124.4509,123.0518,124.391,31376.0
2025-03-14 10:05:00,124.37,124.44,124.06,124.17,20817.0,124.291,124.361,123.9812,124.0912,20817.0
2025-03-14 10:10:00,124.25,124.41,124.0,124.4,20492.0,124.1711,124.331,123.9213,124.321,20492.0
2025-03-14 10:15:00,124.37,124.65,124.29,124.65,15397.0,124.291,124.5709,124.2111,124.5709,15397.0
2025-03-14 10:20:00,124.68,124.77,124.25,124.43,13832.0,124.6008,124.6908,124.1711,124.351,13832.0
2025-03-14 10:25:00,124.55,124.55,123.81,123.94,13998.0,124.4709,124.4709,123.7314,123.8613,13998.0
2025-03-14 10:30:00,123.87,124.19,123.81,124.11,8202.0,123.7914,124.1112,123.7314,124.0312,8202.0
2025-03-14 10:35:00,124.11,124.9,124.0,124.9,9881.0,124.0312,124.8207,123.9213,124.8207,9881.0
2025-03-14 10:40:00,124.89,125.22,124.89,125.22,11051.0,124.8107,125.1405,124.8107,125.1405,11051.0
2025-03-14 10:45:00,125.35,125.42,124.94,125.17,21413.0,125.2704,125.3404,124.8607,125.0905,21413.0
2025-03-14 10:50:00,125.12,125.58,125.1,125.5,8008.0,125.0406,125.5003,125.0206,125.4203,8008.0
2025-03-14 10:55:00,125.46,126.07,125.35,126.07,12822.0,125.3803,125.99,125.2704,125.99,12822.0
2025-03-14 11:00:00,126.29,126.34,125.82,126.13,18272.0,126.2098,126.2598,125.7401,126.0499,18272.0
2025-03-14 11:05:00,126.11,126.44,126.07,126.13,19655.0,126.0299,126.3597,125.99,126.0499,19655.0
2025-03-14 11:10:00,126.17,126.45,126.16,126.37,4937.0,126.0899,126.3697,126.0799,126.2898,4937.0
2025-03-14 11:15:00,126.23,126.4,126.15,126.22,9959.0,126.1499,126.3198,126.0699,126.1399,9959.0
2025-03-14 11:20:00,126.31,126.46,126.17,126.23,10951.0,126.2298,126.3797,126.0899,126.1499,10951.0
2025-03-14 11:25:00,126.26,126.43,126.2,126.34,8176.0,126.1798,126.3497,126.1199,126.2598,8176.0
2025-03-14 11:30:00,126.34,126.64,126.22,126.57,8217.0,126.2598,126.5596,126.1399,126.4896,8217.0
2025-03-14 11:35:00,126.65,126.75,126.55,126.55,33082.0,126.5696,126.6695,126.4697,126.4697,33082.0
2025-03-14 11:40:00,126.49,126.61,126.44,126.54,17725.0,126.4097,126.5296,126.3597,126.4597,17725.0
2025-03-14 11:45:00,126.58,126.67,126.15,126.42,26618.0,126.4996,126.5896,126.0699,126.3397,26618.0
2025-03-14 11:50:00,126.41,126.42,126.15,126.35,15924.0,126.3297,126.3397,126.0699,126.2698,15924.0
2025-03-14 11:55:00,126.31,126.53,126.3,126.46,22783.0,126.2298,126.4497,126.2198,126.3797,22783.0
2025-03-14 12:00:00,126.54,126.57,126.24,126.24,11037.0,126.4597,126.4896,126.1599,126.1599,11037.0
2025-03-14 12:05:00,126.24,126.54,126.19,126.26,30038.0,126.1599,126.4597,126.1099,126.1798,30038.0
2025-03-14 12:10:00,126.24,126.31,125.94,125.95,12787.0,126.1599,126.2298,125.86,125.87,12787.0
2025-03-14 12:15:00,125.84,126.05,125.61,125.78,21715.0,125.7601,125.97,125.5303,125.7001,21715.0
2025-03-14 12:20:00,125.76,125.9,125.59,125.6,11245.0,125.6802,125.8201,125.5103,125.5203,11245.0
2025-03-14 12:25:00,125.54,125.61,125.11,125.21,11107.0,125.4603,125.5303,125.0306,125.1305,11107.0
2025-03-14 12:30:00,125.21,125.53,125.13,125.38,13161.0,125.1305,125.4503,125.0506,125.3004,13161.0
2025-03-14 12:35:00,125.44,125.59,125.29,125.38,19083.0,125.3604,125.5103,125.2105,125.3004,19083.0
2025-03-14 12:40:00,125.46,125.67,125.3,125.48,33423.0,125.3803,125.5902,125.2204,125.4003,33423.0
2025-03-14 12:45:00,125.58,125.83,125.49,125.83,7825.0,125.5003,125.7501,125.4103,125.7501,7825.0
2025-03-14 12:50:00,125.88,126.32,125.88,126.31,5229.0,125.8001,126.2398,125.8001,126.2298,5229.0
2025-03-14 12:55:00,126.29,126.42,126.2,126.38,15899.0,126.2098,126.3397,126.1199,126.2998,15899.0
2025-03-14 13:00:00,126.34,126.42,126.12,126.38,20418.0,126.2598,126.3397,126.0399,126.2998,20418.0
2025-03-14 13:05:00,126.3,126.65,126.28,126.58,11170.0,126.2198,126.5696,126.1998,126.4996,11170.0
2025-03-14 13:10:00,126.57,126.62,126.4,126.55,8556.0,126.4896,126.5396,126.3198,126.4697,8556.0
2025-03-14 13:15:00,126.55,126.63,126.32,126.33,8765.0,126.4697,126.5496,126.2398,126.2498,8765.0
2025-03-14 13:20:00,126.41,126.46,126.21,126.22,9328.0,126.3297,126.3797,126.1299,126.1399,9328.0
2025-03-14 13:25:00,126.22,126.3,126.08,126.14,8397.0,126.1399,126.2198,126.0,126.0599,8397.0
2025-03-14 13:30:00,126.15,126.25,126.07,126.16,7017.0,126.0699,126.1698,125.99,126.0799,7017.0
2025-03-14 13:35:00,126.16,126.17,125.84,125.94,6530.0,126.0799,126.0899,125.7601,125.86,6530.0
2025-03-14 13:40:00,125.94,126.0,125.7,125.76,8398.0,125.86,125.92,125.6202,125.6802,8398.0
2025-03-14 13:45:00,125.76,125.87,125.59,125.76,8532.0,125.6802,125.7901,125.5103,125.6802,8532.0
2025-03-14 13:50:00,125.76,125.92,125.67,125.92,14412.0,125.6802,125.8401,125.5902,125.8401,14412.0
2025-03-14 13:55:00,125.86,125.86,125.75,125.76,6584.0,125.7801,125.7801,125.6702,125.6802,6584.0
2025-03-14 14:00:00,125.8,126.02,125.78,126.0,6663.0,125.7201,125.94,125.7001,125.92,6663.0
2025-03-14 14:05:00,126.0,126.17,125.88,125.92,9568.0,125.92,126.0899,125.8001,125.8401,9568.0
2025-03-14 14:10:00,125.99,126.0,125.84,125.92,4665.0,125.91,125.92,125.7601,125.8401,4665.0
2025-03-14 14:15:00,125.92,125.92,125.79,125.84,5337.0,125.8401,125.8401,125.7101,125.7601,5337.0
2025-03-14 14:20:00,125.84,125.98,125.73,125.73,5751.0,125.7601,125.9,125.6502,125.6502,5751.0
2025-03-14 14:25:00,125.75,125.98,125.72,125.9,3129.0,125.6702,125.9,125.6402,125.8201,3129.0
2025-03-14 14:30:00,125.9,126.18,125.84,126.15,5661.0,125.8201,126.0999,125.7601,126.0699,5661.0
2025-03-14 14:35:00,126.16,126.28,126.05,126.26,6304.0,126.0799,126.1998,125.97,126.1798,6304.0
2025-03-14 14:40:00,126.26,126.39,126.05,126.12,7807.0,126.1798,126.3098,125.97,126.0399,7807.0
2025-03-14 14:45:00,126.11,126.26,126.1,126.21,9549.0,126.0299,126.1798,126.0199,126.1299,9549.0
2025-03-14 14:50:00,126.23,126.24,126.03,126.05,6849.0,126.1499,126.1599,125.95,125.97,6849.0
2025-03-14 14:55:00,126.1,126.1,125.85,125.95,13241.0,126.0199,126.0199,125.7701,125.87,13241.0
2025-03-14 15:00:00,125.94,126.23,125.86,126.23,7178.0,125.86,126.1499,125.7801,126.1499,7178.0
2025-03-14 15:05:00,126.26,126.33,126.2,126.24,8313.0,126.1798,126.2498,126.1199,126.1599,8313.0
2025-03-14 15:10:00,126.24,126.25,126.0,126.25,8406.0,126.1599,126.1698,125.92,126.1698,8406.0
2025-03-14 15:15:00,126.22,126.27,126.02,126.06,9435.0,126.1399,126.1898,125.94,125.98,9435.0
2025-03-14 15:20:00,126.06,126.11,125.86,125.98,8249.0,125.98,126.0299,125.7801,125.9,8249.0
2025-03-14 15:25:00,125.93,126.07,125.77,125.77,8734.0,125.85,125.99,125.6902,125.6902,8734.0
2025-03-14 15:30:00,125.79,126.02,125.78,125.96,12441.0,125.7101,125.94,125.7001,125.88,12441.0
2025-03-14 15:35:00,125.98,125.98,125.72,125.81,11688.0,125.9,125.9,125.6402,125.7301,11688.0
2025-03-14 15:40:00,125.82,125.87,125.7,125.85,18499.0,125.7401,125.7901,125.6202,125.7701,18499.0
2025-03-14 15:45:00,125.87,126.19,125.87,126.18,27624.0,125.7901,126.1099,125.7901,126.0999,27624.0
2025-03-14 15:50:00,126.13,126.43,125.9,126.4,30955.0,126.0499,126.3497,125.8201,126.3198,30955.0
2025-03-14 15:55:00,126.44,126.74,126.4,126.47,171504.0,126.3597,126.6595,126.3198,126.3897,171504.0
2025-03-17 09:30:00,125.7,126.43,125.31,126.36,63498.0,125.6202,126.3497,125.2304,126.2798,63498.0
2025-03-17 09:35:00,126.34,126.79,126.18,126.51,19472.0,126.2598,126.7095,126.0999,126.4297,19472.0
2025-03-17 09:40:00,126.53,127.31,126.51,126.87,11162.0,126.4497,127.2292,126.4297,126.7895,11162.0
2025-03-17 09:45:00,127.13,127.32,126.55,126.69,5640.0,127.0493,127.2392,126.4697,126.6096,5640.0
2025-03-17 09:50:00,126.4,127.14,126.11,126.58,6467.0,126.3198,127.0593,126.0299,126.4996,6467.0
2025-03-17 09:55:00,126.82,126.86,126.45,126.5,5522.0,126.7395,126.7795,126.3697,126.4197,5522.0
2025-03-17 10:00:00,126.62,127.18,126.47,127.18,24826.0,126.5396,127.0993,126.3897,127.0993,24826.0
2025-03-17 10:05:00,127.23,127.58,127.07,127.39,20184.0,127.1492,127.499,126.9893,127.3091,20184.0
2025-03-17 10:10:00,127.37,128.28,127.36,127.88,13017.0,127.2891,128.1986,127.2791,127.7988,13017.0
2025-03-17 10:15:00,127.98,127.98,127.73,127.88,5658.0,127.8987,127.8987,127.6489,127.7988,5658.0
2025-03-17 10:20:00,127.89,128.01,127.79,127.95,6015.0,127.8088,127.9287,127.7089,127.8688,6015.0
2025-03-17 10:25:00,127.87,128.25,127.42,127.51,7272.0,127.7888,128.1686,127.3391,127.429,7272.0
2025-03-17 10:30:00,127.34,127.4,127.06,127.4,17532.0,127.2592,127.3191,126.9793,127.3191,17532.0
2025-03-17 10:35:00,127.22,127.63,127.17,127.47,20645.0,127.1392,127.549,127.0893,127.3891,20645.0
2025-03-17 10:40:00,127.5,127.9,127.5,127.69,5532.0,127.4191,127.8188,127.4191,127.6089,5532.0
2025-03-17 10:45:00,127.81,127.84,127.49,127.71,6078.0,127.7289,127.7588,127.4091,127.6289,6078.0
2025-03-17 10:50:00,127.66,127.74,127.5,127.5,4908.0,127.579,127.6589,127.4191,127.4191,4908.0
2025-03-17 10:55:00,127.5,127.86,127.28,127.86,8265.0,127.4191,127.7788,127.1992,127.7788,8265.0
2025-03-17 11:00:00,127.97,127.97,127.75,127.78,4918.0,127.8888,127.8888,127.6689,127.6989,4918.0
2025-03-17 11:05:00,127.78,128.17,127.72,127.87,12079.0,127.6989,128.0886,127.6389,127.7888,12079.0
2025-03-17 11:10:00,128.0,128.19,127.79,128.19,6464.0,127.9187,128.1086,127.7089,128.1086,6464.0
2025-03-17 11:15:00,128.2,128.75,128.1,128.68,4495.0,128.1186,128.6683,128.0187,128.5983,4495.0
2025-03-17 11:20:00,128.68,128.74,128.47,128.68,2707.0,128.5983,128.6583,128.3884,128.5983,2707.0
2025-03-17 11:25:00,128.71,128.71,128.35,128.43,8137.0,128.6283,128.6283,128.2685,128.3485,8137.0
2025-03-17 11:30:00,128.43,128.59,128.24,128.24,5830.0,128.3485,128.5084,128.1586,128.1586,5830.0
2025-03-17 11:35:00,128.21,128.35,128.06,128.06,8754.0,128.1286,128.2685,127.9787,127.9787,8754.0
2025-03-17 11:40:00,128.16,128.36,128.16,128.28,3493.0,128.0786,128.2785,128.0786,128.1986,3493.0
2025-03-17 11:45:00,128.28,128.39,128.21,128.37,5883.0,128.1986,128.3085,128.1286,128.2885,5883.0
2025-03-17 11:50:00,128.36,128.52,128.24,128.41,3797.0,128.2785,128.4384,128.1586,128.3285,3797.0
2025-03-17 11:55:00,128.41,128.42,128.22,128.23,6022.0,128.3285,128.3385,128.1386,128.1486,6022.0
2025-03-17 12:00:00,128.2,128.21,127.97,128.2,10654.0,128.1186,128.1286,127.8888,128.1186,10654.0
2025-03-17 12:05:00,128.22,128.69,128.22,128.66,3598.0,128.1386,128.6083,128.1386,128.5783,3598.0
2025-03-17 12:10:00,128.66,128.68,128.51,128.51,5347.0,128.5783,128.5983,128.4284,128.4284,5347.0
2025-03-17 12:15:00,128.57,128.57,128.34,128.38,4894.0,128.4884,128.4884,128.2585,128.2985,4894.0
2025-03-17 12:20:00,128.33,128.33,128.1,128.23,2768.0,128.2485,128.2485,128.0187,128.1486,2768.0
2025-03-17 12:25:00,128.22,128.28,127.96,128.02,15882.0,128.1386,128.1986,127.8788,127.9387,15882.0
2025-03-17 12:30:00,128.02,128.19,127.98,128.16,4459.0,127.9387,128.1086,127.8987,128.0786,4459.0
2025-03-17 12:35:00,128.17,128.29,128.07,128.27,3507.0,128.0886,128.2086,127.9887,128.1886,3507.0
2025-03-17 12:40:00,128.29,128.29,128.05,128.12,4576.0,128.2086,128.2086,127.9687,128.0387,4576.0
2025-03-17 12:45:00,128.08,128.18,127.91,128.18,9148.0,127.9987,128.0986,127.8288,128.0986,9148.0
2025-03-17 12:50:00,128.18,128.51,128.13,128.45,5152.0,128.0986,128.4284,128.0487,128.3684,5152.0
2025-03-17 12:55:00,128.45,128.58,128.32,128.36,11711.0,128.3684,128.4984,128.2385,128.2785,11711.0
2025-03-17 13:00:00,128.36,128.49,128.21,128.45,7139.0,128.2785,128.4084,128.1286,128.3684,7139.0
2025-03-17 13:05:00,128.46,128.76,128.46,128.63,4359.0,128.3784,128.6783,128.3784,128.5483,4359.0
2025-03-17 13:10:00,128.68,128.69,128.5,128.62,6086.0,128.5983,128.6083,128.4184,128.5383,6086.0
2025-03-17 13:15:00,128.56,128.65,128.48,128.55,4775.0,128.4784,128.5683,128.3984,128.4684,4775.0
2025-03-17 13:20:00,128.57,128.84,128.45,128.8,6775.0,128.4884,128.7582,128.3684,128.7182,6775.0
2025-03-17 13:25:00,128.8,129.08,128.79,128.96,18603.0,128.7182,128.998,128.7082,128.8781,18603.0
2025-03-17 13:30:00,128.96,129.04,128.87,128.96,10328.0,128.8781,128.9581,128.7882,128.8781,10328.0
2025-03-17 13:35:00,128.89,129.46,128.88,129.33,20569.0,128.8082,129.3778,128.7982,129.2479,20569.0
2025-03-17 13:40:00,129.4,129.55,129.35,129.55,25488.0,129.3178,129.4678,129.2679,129.4678,25488.0
2025-03-17 13:45:00,129.56,129.56,129.3,129.35,15950.0,129.4777,129.4777,129.2179,129.2679,15950.0
2025-03-17 13:50:00,129.39,129.55,129.26,129.4,12045.0,129.3079,129.4678,129.1779,129.3178,12045.0
2025-03-17 13:55:00,129.4,129.44,129.3,129.44,8694.0,129.3178,129.3578,129.2179,129.3578,8694.0
2025-03-17 14:00:00,129.44,129.63,129.27,129.32,5686.0,129.3578,129.5477,129.1879,129.2379,5686.0
2025-03-17 14:05:00,129.39,129.57,129.31,129.47,5195.0,129.3079,129.4877,129.2279,129.3878,5195.0
2025-03-17 14:10:00,129.47,129.64,129.41,129.58,10257.0,129.3878,129.5577,129.3278,129.4977,10257.0
2025-03-17 14:15:00,129.58,129.78,129.49,129.67,9901.0,129.4977,129.6976,129.4078,129.5877,9901.0
2025-03-17 14:20:00,129.71,129.74,129.51,129.65,15933.0,129.6276,129.6576,129.4278,129.5677,15933.0
2025-03-17 14:25:00,129.69,129.81,129.61,129.75,9782.0,129.6077,129.7276,129.5277,129.6676,9782.0
2025-03-17 14:30:00,129.75,129.78,129.62,129.78,4701.0,129.6676,129.6976,129.5377,129.6976,4701.0
2025-03-17 14:35:00,129.78,129.83,129.57,129.76,13436.0,129.6976,129.7476,129.4877,129.6776,13436.0
2025-03-17 14:40:00,129.78,129.81,129.67,129.78,11213.0,129.6976,129.7276,129.5877,129.6976,11213.0
2025-03-17 14:45:00,129.8,129.96,129.78,129.94,13861.0,129.7176,129.8775,129.6976,129.8575,13861.0
2025-03-17 14:50:00,129.92,130.09,129.85,129.98,36668.0,129.8375,130.0074,129.7676,129.8975,36668.0
2025-03-17 14:55:00,129.99,130.1,129.87,129.91,12112.0,129.9075,130.0174,129.7875,129.8275,12112.0
2025-03-17 15:00:00,129.88,129.94,129.73,129.78,7880.0,129.7975,129.8575,129.6476,129.6976,7880.0
2025-03-17 15:05:00,129.86,130.07,129.75,129.78,13734.0,129.7776,129.9874,129.6676,129.6976,13734.0
2025-03-17 15:10:00,129.79,129.94,129.75,129.9,9428.0,129.7076,129.8575,129.6676,129.8175,9428.0
2025-03-17 15:15:00,129.88,129.96,129.82,129.88,10593.0,129.7975,129.8775,129.7376,129.7975,10593.0
2025-03-17 15:20:00,129.88,130.05,129.88,129.95,21376.0,129.7975,129.9674,129.7975,129.8675,21376.0
2025-03-17 15:25:00,129.94,130.1,129.89,130.1,14985.0,129.8575,130.0174,129.8075,130.0174,14985.0
2025-03-17 15:30:00,130.06,130.15,129.99,130.02,21108.0,129.9774,130.0674,129.9075,129.9375,21108.0
2025-03-17 15:35:00,130.02,130.12,129.95,130.04,20261.0,129.9375,130.0374,129.8675,129.9574,20261.0
2025-03-17 15:40:00,130.07,130.09,129.95,130.05,29505.0,129.9874,130.0074,129.8675,129.9674,29505.0
2025-03-17 15:45:00,130.01,130.08,129.8,129.89,33681.0,129.9275,129.9974,129.7176,129.8075,33681.0
2025-03-17 15:50:00,129.88,129.91,129.61,129.66,60882.0,129.7975,129.8275,129.5277,129.5777,60882.0
2025-03-17 15:55:00,129.63,129.7,129.2,129.22,157146.0,129.5477,129.6177,129.118,129.138,157146.0
2025-03-18 09:30:00,128.14,129.0,128.14,128.56,42320.0,128.0586,128.9181,128.0586,128.4784,42320.0
2025-03-18 09:35:00,128.81,129.0,128.23,128.38,25707.0,128.7282,128.9181,128.1486,128.2985,25707.0
2025-03-18 09:40:00,128.38,128.58,127.94,128.1,13674.0,128.2985,128.4984,127.8588,128.0187,13674.0
2025-03-18 09:45:00,127.96,128.81,127.92,128.77,7629.0,127.8788,128.7282,127.8388,128.6882,7629.0
2025-03-18 09:50:00,128.72,128.77,128.14,128.23,17057.0,128.6383,128.6882,128.0586,128.1486,17057.0
2025-03-18 09:55:00,128.25,128.39,127.96,128.18,6648.0,128.1686,128.3085,127.8788,128.0986,6648.0
2025-03-18 10:00:00,128.01,128.01,127.31,127.7,24403.0,127.9287,127.9287,127.2292,127.6189,24403.0
2025-03-18 10:05:00,127.71,128.3,127.6,128.0,14194.0,127.6289,128.2185,127.519,127.9187,14194.0
2025-03-18 10:10:00,128.01,128.26,127.76,128.26,28956.0,127.9287,128.1786,127.6789,128.1786,28956.0
2025-03-18 10:15:00,128.09,128.4,128.02,128.02,17334.0,128.0087,128.3185,127.9387,127.9387,17334.0
2025-03-18 10:20:00,128.1,128.18,127.76,127.83,28959.0,128.0187,128.0986,127.6789,127.7488,28959.0
2025-03-18 10:25:00,127.81,127.92,127.42,127.84,21059.0,127.7289,127.8388,127.3391,127.7588,21059.0
2025-03-18 10:30:00,127.8,127.86,127.51,127.67,9746.0,127.7189,127.7788,127.429,127.5889,9746.0
2025-03-18 10:35:00,127.34,127.78,127.34,127.58,12930.0,127.2592,127.6989,127.2592,127.499,12930.0
2025-03-18 10:40:00,127.69,127.69,126.82,126.86,31812.0,127.6089,127.6089,126.7395,126.7795,31812.0
2025-03-18 10:45:00,126.87,126.97,126.85,126.96,23006.0,126.7895,126.8894,126.7695,126.8794,23006.0
2025-03-18 10:50:00,126.96,127.03,126.83,126.97,13716.0,126.8794,126.9494,126.7495,126.8894,13716.0
2025-03-18 10:55:00,127.06,127.18,125.76,125.76,44240.0,126.9793,127.0993,125.6802,125.6802,44240.0
2025-03-18 11:00:00,125.83,125.9,124.79,125.3,48422.0,125.7501,125.8201,124.7108,125.2204,48422.0
2025-03-18 11:05:00,125.3,125.3,124.34,124.95,39752.0,125.2204,125.2204,124.2611,124.8707,39752.0
2025-03-18 11:10:00,124.81,125.61,124.77,125.61,15899.0,124.7308,125.5303,124.6908,125.5303,15899.0
2025-03-18 11:15:00,125.68,125.71,125.02,125.41,23825.0,125.6002,125.6302,124.9406,125.3304,23825.0
2025-03-18 11:20:00,125.35,125.55,125.06,125.3,15309.0,125.2704,125.4703,124.9806,125.2204,15309.0
2025-03-18 11:25:00,125.47,125.93,125.45,125.7,8617.0,125.3903,125.85,125.3704,125.6202,8617.0
2025-03-18 11:30:00,125.6,126.15,125.6,125.89,19033.0,125.5203,126.0699,125.5203,125.8101,19033.0
2025-03-18 11:35:00,125.89,126.32,125.84,125.84,13751.0,125.8101,126.2398,125.7601,125.7601,13751.0
2025-03-18 11:40:00,125.94,126.0,125.67,125.93,9474.0,125.86,125.92,125.5902,125.85,9474.0
2025-03-18 11:45:00,125.86,125.95,125.55,125.89,12875.0,125.7801,125.87,125.4703,125.8101,12875.0
2025-03-18 11:50:00,125.82,126.09,125.71,125.71,11449.0,125.7401,126.0099,125.6302,125.6302,11449.0
2025-03-18 11:55:00,125.77,126.0,125.7,125.99,10479.0,125.6902,125.92,125.6202,125.91,10479.0
2025-03-18 12:00:00,125.89,126.16,125.81,126.03,4700.0,125.8101,126.0799,125.7301,125.95,4700.0
2025-03-18 12:05:00,126.08,126.3,126.01,126.26,7773.0,126.0,126.2198,125.93,126.1798,7773.0
2025-03-18 12:10:00,126.29,126.74,126.29,126.64,18048.0,126.2098,126.6595,126.2098,126.5596,18048.0
2025-03-18 12:15:00,126.71,126.71,126.33,126.42,7880.0,126.6296,126.6296,126.2498,126.3397,7880.0
2025-03-18 12:20:00,126.42,126.88,126.36,126.88,4617.0,126.3397,126.7994,126.2798,126.7994,4617.0
2025-03-18 12:25:00,126.89,127.12,126.81,127.12,8747.0,126.8094,127.0393,126.7295,127.0393,8747.0
2025-03-18 12:30:00,127.19,127.4,127.0,127.23,20309.0,127.1092,127.3191,126.9194,127.1492,20309.0
2025-03-18 12:35:00,127.34,127.44,127.2,127.38,14795.0,127.2592,127.3591,127.1192,127.2991,14795.0
2025-03-18 12:40:00,127.48,127.54,126.98,126.98,6713.0,127.3991,127.459,126.8994,126.8994,6713.0
2025-03-18 12:45:00,127.11,127.25,126.92,127.25,13382.0,127.0293,127.1692,126.8394,127.1692,13382.0
2025-03-18 12:50:00,127.26,127.7,127.2,127.64,14550.0,127.1792,127.6189,127.1192,127.559,14550.0
2025-03-18 12:55:00,127.73,127.87,127.54,127.75,6833.0,127.6489,127.7888,127.459,127.6689,6833.0
2025-03-18 13:00:00,127.74,127.84,127.53,127.66,50103.0,127.6589,127.7588,127.449,127.579,50103.0
2025-03-18 13:05:00,127.75,127.75,127.33,127.44,5993.0,127.6689,127.6689,127.2492,127.3591,5993.0
2025-03-18 13:10:00,127.44,127.84,127.44,127.84,3776.0,127.3591,127.7588,127.3591,127.7588,3776.0
2025-03-18 13:15:00,127.82,127.93,127.06,127.32,14920.0,127.7388,127.8488,126.9793,127.2392,14920.0
2025-03-18 13:20:00,127.32,127.92,127.32,127.9,6795.0,127.2392,127.8388,127.2392,127.8188,6795.0
2025-03-18 13:25:00,128.0,128.07,127.63,127.64,9329.0,127.9187,127.9887,127.549,127.559,9329.0
2025-03-18 13:30:00,127.65,127.88,127.54,127.75,4431.0,127.569,127.7988,127.459,127.6689,4431.0
2025-03-18 13:35:00,127.84,128.09,127.84,128.02,4017.0,127.7588,128.0087,127.7588,127.9387,4017.0
2025-03-18 13:40:00,127.96,128.08,127.82,127.86,8177.0,127.8788,127.9987,127.7388,127.7788,8177.0
2025-03-18 13:45:00,127.86,128.02,127.73,127.91,11213.0,127.7788,127.9387,127.6489,127.8288,11213.0
2025-03-18 13:50:00,127.98,128.11,127.87,128.03,6350.0,127.8987,128.0287,127.7888,127.9487,6350.0
2025-03-18 13:55:00,127.94,127.97,127.59,127.75,7779.0,127.8588,127.8888,127.509,127.6689,7779.0
2025-03-18 14:00:00,127.65,127.76,127.38,127.48,10015.0,127.569,127.6789,127.2991,127.3991,10015.0
2025-03-18 14:05:00,127.49,127.53,127.38,127.41,3770.0,127.4091,127.449,127.2991,127.3291,3770.0
2025-03-18 14:10:00,127.5,127.5,127.2,127.31,6204.0,127.4191,127.4191,127.1192,127.2292,6204.0
2025-03-18 14:15:00,127.34,127.7,127.29,127.7,7745.0,127.2592,127.6189,127.2092,127.6189,7745.0
2025-03-18 14:20:00,127.7,128.02,127.68,127.91,7784.0,127.6189,127.9387,127.5989,127.8288,7784.0
2025-03-18 14:25:00,127.91,127.98,127.51,127.57,16910.0,127.8288,127.8987,127.429,127.489,16910.0
2025-03-18 14:30:00,127.59,127.97,127.51,127.61,8406.0,127.509,127.8888,127.429,127.529,8406.0
2025-03-18 14:35:00,127.64,127.93,127.56,127.78,6052.0,127.559,127.8488,127.479,127.6989,6052.0
2025-03-18 14:40:00,127.71,127.71,127.5,127.5,7947.0,127.6289,127.6289,127.4191,127.4191,7947.0
2025-03-18 14:45:00,127.51,127.74,127.51,127.65,9850.0,127.429,127.6589,127.429,127.569,9850.0
2025-03-18 14:50:00,127.63,127.96,127.6,127.93,13407.0,127.549,127.8788,127.519,127.8488,13407.0
2025-03-18 14:55:00,127.93,128.15,127.78,128.07,26749.0,127.8488,128.0686,127.6989,127.9887,26749.0
2025-03-18 15:00:00,128.07,128.07,127.68,127.86,20614.0,127.9887,127.9887,127.5989,127.7788,20614.0
2025-03-18 15:05:00,127.93,127.93,127.66,127.89,7550.0,127.8488,127.8488,127.579,127.8088,7550.0
2025-03-18 15:10:00,127.97,128.07,127.76,128.0,14835.0,127.8888,127.9887,127.6789,127.9187,14835.0
2025-03-18 15:15:00,127.97,128.2,127.94,128.14,14408.0,127.8888,128.1186,127.8588,128.0586,14408.0
2025-03-18 15:20:00,128.19,128.32,128.17,128.29,9690.0,128.1086,128.2385,128.0886,128.2086,9690.0
2025-03-18 15:25:00,128.31,128.35,127.98,128.11,15607.0,128.2285,128.2685,127.8987,128.0287,15607.0
2025-03-18 15:30:00,128.21,128.21,127.87,127.96,14801.0,128.1286,128.1286,127.7888,127.8788,14801.0
2025-03-18 15:35:00,127.88,128.1,127.72,128.07,12604.0,127.7988,128.0187,127.6389,127.9887,12604.0
2025-03-18 15:40:00,128.09,128.18,127.93,128.14,19813.0,128.0087,128.0986,127.8488,128.0586,19813.0
2025-03-18 15:45:00,128.12,128.19,127.89,128.03,62534.0,128.0387,128.1086,127.8088,127.9487,62534.0
2025-03-18 15:50:00,128.03,128.39,127.92,128.32,50061.0,127.9487,128.3085,127.8388,128.2385,50061.0
2025-03-18 15:55:00,128.31,128.51,128.15,128.25,182214.0,128.2285,128.4284,128.0686,128.1686,182214.0
2025-03-19 09:30:00,128.88,130.55,128.75,130.11,42726.0,128.7982,130.4671,128.6683,130.0274,42726.0
2025-03-19 09:35:00,130.11,130.36,129.3,130.22,30348.0,130.0274,130.2772,129.2179,130.1373,30348.0
2025-03-19 09:40:00,130.22,130.34,129.82,130.24,17480.0,130.1373,130.2572,129.7376,130.1573,17480.0
2025-03-19 09:45:00,130.31,131.25,130.27,130.9,23041.0,130.2273,131.1667,130.1873,130.8169,23041.0
2025-03-19 09:50:00,130.9,131.07,130.63,130.94,12148.0,130.8169,130.9868,130.5471,130.8569,12148.0
2025-03-19 09:55:00,130.98,131.04,130.66,130.72,15605.0,130.8968,130.9568,130.577,130.637,15605.0
2025-03-19 10:00:00,130.67,131.31,130.66,131.14,12655.0,130.587,131.2266,130.577,131.0567,12655.0
2025-03-19 10:05:00,131.0,131.67,130.9,131.67,14198.0,130.9168,131.5864,130.8169,131.5864,14198.0
2025-03-19 10:10:00,131.56,131.67,131.23,131.27,10206.0,131.4765,131.5864,131.1467,131.1867,10206.0
2025-03-19 10:15:00,131.32,131.85,131.32,131.84,5788.0,131.2366,131.7663,131.2366,131.7563,5788.0
2025-03-19 10:20:00,131.85,131.85,131.57,131.63,5523.0,131.7663,131.7663,131.4865,131.5464,5523.0
2025-03-19 10:25:00,131.63,131.85,131.45,131.5,23575.0,131.5464,131.7663,131.3665,131.4165,23575.0
2025-03-19 10:30:00,131.42,131.69,131.41,131.64,6773.0,131.3366,131.6064,131.3266,131.5564,6773.0
2025-03-19 10:35:00,131.61,131.91,131.42,131.84,7474.0,131.5264,131.8263,131.3366,131.7563,7474.0
2025-03-19 10:40:00,131.71,131.83,131.41,131.44,13279.0,131.6264,131.7463,131.3266,131.3566,13279.0
2025-03-19 10:45:00,131.39,131.56,131.35,131.51,7778.0,131.3066,131.4765,131.2666,131.4265,7778.0
2025-03-19 10:50:00,131.54,131.75,131.42,131.53,19801.0,131.4565,131.6664,131.3366,131.4465,19801.0
2025-03-19 10:55:00,131.5,131.67,131.43,131.67,11382.0,131.4165,131.5864,131.3466,131.5864,11382.0
2025-03-19 11:00:00,131.72,131.95,131.65,131.74,21565.0,131.6364,131.8662,131.5664,131.6564,21565.0
2025-03-19 11:05:00,131.68,131.87,131.65,131.81,5584.0,131.5964,131.7863,131.5664,131.7263,5584.0
2025-03-19 11:10:00,131.83,132.01,131.74,131.78,15091.0,131.7463,131.9262,131.6564,131.6963,15091.0
2025-03-19 11:15:00,131.88,131.88,131.44,131.57,8997.0,131.7963,131.7963,131.3566,131.4865,8997.0
2025-03-19 11:20:00,131.57,131.86,131.44,131.62,12651.0,131.4865,131.7763,131.3566,131.5364,12651.0
2025-03-19 11:25:00,131.61,131.81,131.48,131.71,18661.0,131.5264,131.7263,131.3965,131.6264,18661.0
2025-03-19 11:30:00,131.69,132.11,131.69,132.06,11877.0,131.6064,132.0261,131.6064,131.9762,11877.0
2025-03-19 11:35:00,132.11,132.21,131.89,132.12,9330.0,132.0261,132.1261,131.8063,132.0361,9330.0
2025-03-19 11:40:00,132.12,132.21,131.91,131.93,15390.0,132.0361,132.1261,131.8263,131.8462,15390.0
2025-03-19 11:45:00,131.99,132.02,131.79,131.91,6279.0,131.9062,131.9362,131.7063,131.8263,6279.0
2025-03-19 11:50:00,132.0,132.16,131.94,132.06,12151.0,131.9162,132.0761,131.8562,131.9762,12151.0
2025-03-19 11:55:00,131.97,132.05,131.67,131.86,6101.0,131.8862,131.9662,131.5864,131.7763,6101.0
2025-03-19 12:00:00,131.87,132.14,131.81,132.09,16611.0,131.7863,132.0561,131.7263,132.0061,16611.0
2025-03-19 12:05:00,132.09,132.31,132.03,132.17,23355.0,132.0061,132.226,131.9462,132.0861,23355.0
2025-03-19 12:10:00,132.1,132.25,131.96,132.06,7538.0,132.0161,132.166,131.8762,131.9762,7538.0
2025-03-19 12:15:00,132.03,132.19,131.96,132.0,26578.0,131.9462,132.1061,131.8762,131.9162,26578.0
2025-03-19 12:20:00,132.0,132.15,131.76,132.0,14867.0,131.9162,132.0661,131.6763,131.9162,14867.0
2025-03-19 12:25:00,132.04,132.06,131.93,132.02,12944.0,131.9562,131.9762,131.8462,131.9362,12944.0
2025-03-19 12:30:00,132.03,132.04,131.65,131.9,25039.0,131.9462,131.9562,131.5664,131.8163,25039.0
2025-03-19 12:35:00,131.94,131.94,131.75,131.88,9227.0,131.8562,131.8562,131.6664,131.7963,9227.0
2025-03-19 12:40:00,131.88,131.88,131.61,131.62,3257.0,131.7963,131.7963,131.5264,131.5364,3257.0
2025-03-19 12:45:00,131.69,131.77,131.61,131.61,7133.0,131.6064,131.6863,131.5264,131.5264,7133.0
2025-03-19 12:50:00,131.67,131.74,131.55,131.74,18478.0,131.5864,131.6564,131.4665,131.6564,18478.0
2025-03-19 12:55:00,131.7,131.71,131.59,131.62,10664.0,131.6164,131.6264,131.5065,131.5364,10664.0
2025-03-19 13:00:00,131.59,131.61,131.31,131.58,26528.0,131.5065,131.5264,131.2266,131.4965,26528.0
2025-03-19 13:05:00,131.59,131.69,131.39,131.53,40690.0,131.5065,131.6064,131.3066,131.4465,40690.0
2025-03-19 13:10:00,131.61,131.62,131.41,131.42,6824.0,131.5264,131.5364,131.3266,131.3366,6824.0
2025-03-19 13:15:00,131.48,131.48,131.16,131.41,6646.0,131.3965,131.3965,131.0767,131.3266,6646.0
2025-03-19 13:20:00,131.39,131.45,131.26,131.28,5499.0,131.3066,131.3665,131.1767,131.1967,5499.0
2025-03-19 13:25:00,131.28,131.34,131.17,131.29,5911.0,131.1967,131.2566,131.0867,131.2066,5911.0
2025-03-19 13:30:00,131.31,131.36,131.05,131.25,11743.0,131.2266,131.2766,130.9668,131.1667,11743.0
2025-03-19 13:35:00,131.29,131.44,131.2,131.38,2326.0,131.2066,131.3566,131.1167,131.2966,2326.0
2025-03-19 13:40:00,131.38,131.38,131.08,131.09,20403.0,131.2966,131.2966,130.9968,131.0068,20403.0
2025-03-19 13:45:00,131.18,131.18,130.95,131.03,28876.0,131.0967,131.0967,130.8669,130.9468,28876.0
2025-03-19 13:50:00,131.01,131.47,131.01,131.47,7223.0,130.9268,131.3865,130.9268,131.3865,7223.0
2025-03-19 13:55:00,131.46,131.53,131.21,131.34,22479.0,131.3765,131.4465,131.1267,131.2566,22479.0
2025-03-19 14:00:00,131.21,131.92,131.0,131.51,15902.0,131.1267,131.8362,130.9168,131.4265,15902.0
2025-03-19 14:05:00,131.52,131.62,131.29,131.56,9769.0,131.4365,131.5364,131.2066,131.4765,9769.0
2025-03-19 14:10:00,131.67,132.03,131.53,131.84,16938.0,131.5864,131.9462,131.4465,131.7563,16938.0
2025-03-19 14:15:00,131.92,132.05,131.83,131.94,4901.0,131.8362,131.9662,131.7463,131.8562,4901.0
2025-03-19 14:20:00,131.93,131.95,131.74,131.8,5587.0,131.8462,131.8662,131.6564,131.7163,5587.0
2025-03-19 14:25:00,131.71,131.84,131.5,131.6,5542.0,131.6264,131.7563,131.4165,131.5164,5542.0
2025-03-19 14:30:00,131.63,132.28,131.63,132.0,7993.0,131.5464,132.196,131.5464,131.9162,7993.0
2025-03-19 14:35:00,131.97,132.15,131.74,131.86,7586.0,131.8862,132.0661,131.6564,131.7763,7586.0
2025-03-19 14:40:00,131.86,132.42,131.71,132.21,9721.0,131.7763,132.3359,131.6264,132.1261,9721.0
2025-03-19 14:45:00,132.27,132.28,131.85,131.99,11583.0,132.186,132.196,131.7663,131.9062,11583.0
2025-03-19 14:50:00,131.93,132.48,131.93,132.37,9298.0,131.8462,132.3959,131.8462,132.286,9298.0
2025-03-19 14:55:00,132.28,132.56,132.24,132.33,15976.0,132.196,132.4758,132.156,132.246,15976.0
2025-03-19 15:00:00,132.33,132.5,132.24,132.39,35986.0,132.246,132.4159,132.156,132.3059,35986.0
2025-03-19 15:05:00,132.39,132.91,132.36,132.91,13572.0,132.3059,132.8256,132.276,132.8256,13572.0
2025-03-19 15:10:00,132.93,133.0,132.44,132.75,28405.0,132.8456,132.9156,132.3559,132.6657,28405.0
2025-03-19 15:15:00,132.74,132.97,132.35,132.39,27802.0,132.6557,132.8856,132.266,132.3059,27802.0
2025-03-19 15:20:00,132.2,132.28,131.67,131.81,12323.0,132.1161,132.196,131.5864,131.7263,12323.0
2025-03-19 15:25:00,131.89,131.98,131.5,131.52,16975.0,131.8063,131.8962,131.4165,131.4365,16975.0
2025-03-19 15:30:00,131.67,132.14,131.67,132.0,14105.0,131.5864,132.0561,131.5864,131.9162,14105.0
2025-03-19 15:35:00,132.0,132.1,131.79,132.0,64530.0,131.9162,132.0161,131.7063,131.9162,64530.0
2025-03-19 15:40:00,132.0,132.58,131.99,132.57,13804.0,131.9162,132.4958,131.9062,132.4858,13804.0
2025-03-19 15:45:00,132.53,132.54,132.28,132.41,18868.0,132.4459,132.4559,132.196,132.3259,18868.0
2025-03-19 15:50:00,132.35,132.46,131.97,132.34,31489.0,132.266,132.3759,131.8862,132.256,31489.0
2025-03-19 15:55:00,132.34,132.37,131.96,132.01,93886.0,132.256,132.286,131.8762,131.9262,93886.0
2025-03-20 09:30:00,130.32,131.53,129.9,131.5,42013.0,130.2373,131.4465,129.8175,131.4165,42013.0
2025-03-20 09:35:00,131.52,131.53,130.96,131.41,19901.0,131.4365,131.4465,130.8769,131.3266,19901.0
2025-03-20 09:40:00,131.29,132.14,131.11,132.14,8623.0,131.2066,132.0561,131.0268,132.0561,8623.0
2025-03-20 09:45:00,132.15,132.41,131.62,131.81,18312.0,132.0661,132.3259,131.5364,131.7263,18312.0
2025-03-20 09:50:00,131.82,132.14,131.63,131.72,10900.0,131.7363,132.0561,131.5464,131.6364,10900.0
2025-03-20 09:55:00,131.64,131.82,131.38,131.65,15701.0,131.5564,131.7363,131.2966,131.5664,15701.0
2025-03-20 10:00:00,131.63,132.39,131.63,132.32,16222.0,131.5464,132.3059,131.5464,132.236,16222.0
2025-03-20 10:05:00,132.3,132.38,131.64,131.67,26071.0,132.216,132.296,131.5564,131.5864,26071.0
2025-03-20 10:10:00,131.58,132.13,131.58,131.88,5968.0,131.4965,132.0461,131.4965,131.7963,5968.0
2025-03-20 10:15:00,131.89,132.35,131.43,132.15,18273.0,131.8063,132.266,131.3466,132.0661,18273.0
2025-03-20 10:20:00,131.99,132.48,131.95,132.41,4643.0,131.9062,132.3959,131.8662,132.3259,4643.0
2025-03-20 10:25:00,132.34,132.84,132.13,132.25,18011.0,132.256,132.7557,132.0461,132.166,18011.0
2025-03-20 10:30:00,132.34,132.49,132.16,132.47,14316.0,132.256,132.4059,132.0761,132.3859,14316.0
2025-03-20 10:35:00,132.44,132.77,132.38,132.66,25368.0,132.3559,132.6857,132.296,132.5758,25368.0
2025-03-20 10:40:00,132.59,133.36,132.59,133.28,7922.0,132.5058,133.2753,132.5058,133.1954,7922.0
2025-03-20 10:45:00,133.27,133.34,132.91,133.08,14012.0,133.1854,133.2553,132.8256,132.9955,14012.0
2025-03-20 10:50:00,133.09,133.15,132.7,132.97,18996.0,133.0055,133.0655,132.6158,132.8856,18996.0
2025-03-20 10:55:00,132.96,133.04,132.77,132.85,21543.0,132.8756,132.9555,132.6857,132.7657,21543.0
2025-03-20 11:00:00,132.85,132.85,132.5,132.5,7031.0,132.7657,132.7657,132.4159,132.4159,7031.0
2025-03-20 11:05:00,132.62,132.88,132.43,132.88,7073.0,132.5358,132.7956,132.3459,132.7956,7073.0
2025-03-20 11:10:00,132.98,133.12,132.91,133.06,12926.0,132.8956,133.0355,132.8256,132.9755,12926.0
2025-03-20 11:15:00,133.13,133.16,132.82,132.97,29577.0,133.0455,133.0755,132.7357,132.8856,29577.0
2025-03-20 11:20:00,132.97,133.17,132.96,133.04,9286.0,132.8856,133.0855,132.8756,132.9555,9286.0
2025-03-20 11:25:00,133.04,133.05,132.88,132.96,6819.0,132.9555,132.9655,132.7956,132.8756,6819.0
2025-03-20 11:30:00,133.0,133.03,132.63,132.68,14359.0,132.9156,132.9455,132.5458,132.5958,14359.0
2025-03-20 11:35:00,132.57,132.76,132.47,132.74,10680.0,132.4858,132.6757,132.3859,132.6557,10680.0
2025-03-20 11:40:00,132.61,132.92,132.61,132.77,9432.0,132.5258,132.8356,132.5258,132.6857,9432.0
2025-03-20 11:45:00,132.76,132.98,132.69,132.92,12754.0,132.6757,132.8956,132.6058,132.8356,12754.0
2025-03-20 11:50:00,132.92,132.92,132.54,132.61,28056.0,132.8356,132.8356,132.4559,132.5258,28056.0
2025-03-20 11:55:00,132.53,132.53,131.92,132.03,11475.0,132.4459,132.4459,131.8362,131.9462,11475.0
2025-03-20 12:00:00,132.02,132.48,132.01,132.19,16254.0,131.9362,132.3959,131.9262,132.1061,16254.0
2025-03-20 12:05:00,132.15,132.15,131.93,132.1,3896.0,132.0661,132.0661,131.8462,132.0161,3896.0
2025-03-20 12:10:00,132.05,132.15,131.84,132.14,11395.0,131.9662,132.0661,131.7563,132.0561,11395.0
2025-03-20 12:15:00,132.01,132.39,132.01,132.39,4931.0,131.9262,132.3059,131.9262,132.3059,4931.0
2025-03-20 12:20:00,132.28,132.28,132.03,132.03,9702.0,132.196,132.196,131.9462,131.9462,9702.0
2025-03-20 12:25:00,132.02,132.16,131.76,131.77,8837.0,131.9362,132.0761,131.6763,131.6863,8837.0
2025-03-20 12:30:00,131.77,131.85,131.44,131.44,5569.0,131.6863,131.7663,131.3566,131.3566,5569.0
2025-03-20 12:35:00,131.39,131.8,131.39,131.8,4904.0,131.3066,131.7163,131.3066,131.7163,4904.0
2025-03-20 12:40:00,131.67,131.67,131.5,131.57,2328.0,131.5864,131.5864,131.4165,131.4865,2328.0
2025-03-20 12:45:00,131.61,131.8,131.61,131.65,3247.0,131.5264,131.7163,131.5264,131.5664,3247.0
2025-03-20 12:50:00,131.65,131.91,131.59,131.91,3090.0,131.5664,131.8263,131.5065,131.8263,3090.0
2025-03-20 12:55:00,131.82,131.82,131.62,131.66,4308.0,131.7363,131.7363,131.5364,131.5764,4308.0
2025-03-20 13:00:00,131.62,131.81,131.54,131.8,6254.0,131.5364,131.7263,131.4565,131.7163,6254.0
2025-03-20 13:05:00,131.72,131.96,131.71,131.92,4838.0,131.6364,131.8762,131.6264,131.8362,4838.0
2025-03-20 13:10:00,131.92,131.99,131.83,131.92,1998.0,131.8362,131.9062,131.7463,131.8362,1998.0
2025-03-20 13:15:00,131.91,131.94,131.78,131.9,6012.0,131.8263,131.8562,131.6963,131.8163,6012.0
2025-03-20 13:20:00,131.91,131.91,131.57,131.57,5504.0,131.8263,131.8263,131.4865,131.4865,5504.0
2025-03-20 13:25:00,131.5,131.51,131.18,131.23,3323.0,131.4165,131.4265,131.0967,131.1467,3323.0
2025-03-20 13:30:00,131.22,131.5,131.22,131.37,7139.0,131.1367,131.4165,131.1367,131.2866,7139.0
2025-03-20 13:35:00,131.34,131.6,131.14,131.43,35831.0,131.2566,131.5164,131.0567,131.3466,35831.0
2025-03-20 13:40:00,131.51,131.73,131.46,131.72,10479.0,131.4265,131.6464,131.3765,131.6364,10479.0
2025-03-20 13:45:00,131.72,131.83,131.6,131.65,6613.0,131.6364,131.7463,131.5164,131.5664,6613.0
2025-03-20 13:50:00,131.65,131.65,131.39,131.4,2781.0,131.5664,131.5664,131.3066,131.3166,2781.0
2025-03-20 13:55:00,131.35,131.57,131.35,131.47,6878.0,131.2666,131.4865,131.2666,131.3865,6878.0
2025-03-20 14:00:00,131.42,131.6,131.33,131.46,9886.0,131.3366,131.5164,131.2466,131.3765,9886.0
2025-03-20 14:05:00,131.51,131.73,131.5,131.71,5002.0,131.4265,131.6464,131.4165,131.6264,5002.0
2025-03-20 14:10:00,131.64,131.88,131.63,131.78,3936.0,131.5564,131.7963,131.5464,131.6963,3936.0
2025-03-20 14:15:00,131.71,131.79,131.61,131.64,7997.0,131.6264,131.7063,131.5264,131.5564,7997.0
2025-03-20 14:20:00,131.55,131.65,131.37,131.44,4435.0,131.4665,131.5664,131.2866,131.3566,4435.0
2025-03-20 14:25:00,131.47,131.47,131.11,131.12,6795.0,131.3865,131.3865,131.0268,131.0368,6795.0
2025-03-20 14:30:00,131.11,131.2,131.05,131.09,3507.0,131.0268,131.1167,130.9668,131.0068,3507.0
2025-03-20 14:35:00,131.14,131.41,131.11,131.34,4733.0,131.0567,131.3266,131.0268,131.2566,4733.0
2025-03-20 14:40:00,131.39,131.4,131.22,131.28,7390.0,131.3066,131.3166,131.1367,131.1967,7390.0
2025-03-20 14:45:00,131.21,131.47,131.21,131.46,8386.0,131.1267,131.3865,131.1267,131.3765,8386.0
2025-03-20 14:50:00,131.47,131.78,131.46,131.76,7865.0,131.3865,131.6963,131.3765,131.6763,7865.0
2025-03-20 14:55:00,131.83,131.83,131.26,131.34,8244.0,131.7463,131.7463,131.1767,131.2566,8244.0
2025-03-20 15:00:00,131.34,131.63,131.34,131.48,4621.0,131.2566,131.5464,131.2566,131.3965,4621.0
2025-03-20 15:05:00,131.54,131.73,131.39,131.43,8599.0,131.4565,131.6464,131.3066,131.3466,8599.0
2025-03-20 15:10:00,131.43,131.73,131.41,131.56,8947.0,131.3466,131.6464,131.3266,131.4765,8947.0
2025-03-20 15:15:00,131.62,131.86,131.61,131.75,4102.0,131.5364,131.7763,131.5264,131.6664,4102.0
2025-03-20 15:20:00,131.79,131.97,131.72,131.79,7850.0,131.7063,131.8862,131.6364,131.7063,7850.0
2025-03-20 15:25:00,131.78,131.79,131.43,131.44,21027.0,131.6963,131.7063,131.3466,131.3566,21027.0
2025-03-20 15:30:00,131.48,131.83,131.48,131.73,9300.0,131.3965,131.7463,131.3965,131.6464,9300.0
2025-03-20 15:35:00,131.71,131.89,131.49,131.56,7950.0,131.6264,131.8063,131.4065,131.4765,7950.0
2025-03-20 15:40:00,131.56,131.79,131.56,131.77,9482.0,131.4765,131.7063,131.4765,131.6863,9482.0
2025-03-20 15:45:00,131.8,132.03,131.78,132.02,13253.0,131.7163,131.9462,131.6963,131.9362,13253.0
2025-03-20 15:50:00,131.87,131.98,131.44,131.74,50300.0,131.7863,131.8962,131.3566,131.6564,50300.0
2025-03-20 15:55:00,131.82,132.02,131.61,131.61,194105.0,131.7363,131.9362,131.5264,131.5264,194105.0
2025-03-21 09:30:00,131.17,131.54,130.5,131.28,357579.0,131.0867,131.4565,130.4171,131.1967,357579.0
2025-03-21 09:35:00,131.08,131.26,130.17,130.45,20979.0,130.9968,131.1767,130.0874,130.3672,20979.0
2025-03-21 09:40:00,130.5,131.06,130.49,130.62,11754.0,130.4171,130.9768,130.4072,130.5371,11754.0
2025-03-21 09:45:00,130.65,131.18,130.62,130.74,8759.0,130.5671,131.0967,130.5371,130.657,8759.0
2025-03-21 09:50:00,130.72,130.93,130.12,130.24,14612.0,130.637,130.8469,130.0374,130.1573,14612.0
2025-03-21 09:55:00,130.18,130.56,129.81,130.56,14051.0,130.0974,130.4771,129.7276,130.4771,14051.0
2025-03-21 10:00:00,130.56,130.63,129.97,130.24,11302.0,130.4771,130.5471,129.8875,130.1573,11302.0
2025-03-21 10:05:00,130.22,130.34,129.77,129.77,7975.0,130.1373,130.2572,129.6876,129.6876,7975.0
2025-03-21 10:10:00,129.69,130.22,129.61,130.13,8751.0,129.6077,130.1373,129.5277,130.0474,8751.0
2025-03-21 10:15:00,130.22,130.48,130.03,130.44,3231.0,130.1373,130.3972,129.9474,130.3572,3231.0
2025-03-21 10:20:00,130.28,130.71,130.17,130.56,10082.0,130.1973,130.627,130.0874,130.4771,10082.0
2025-03-21 10:25:00,130.54,130.71,130.27,130.49,7628.0,130.4571,130.627,130.1873,130.4072,7628.0
2025-03-21 10:30:00,130.41,130.44,130.26,130.35,2806.0,130.3272,130.3572,130.1773,130.2672,2806.0
2025-03-21 10:35:00,130.43,130.45,129.36,129.37,11149.0,130.3472,130.3672,129.2779,129.2879,11149.0
2025-03-21 10:40:00,129.36,129.69,129.34,129.49,9268.0,129.2779,129.6077,129.2579,129.4078,9268.0
2025-03-21 10:45:00,129.44,129.76,129.39,129.62,7066.0,129.3578,129.6776,129.3079,129.5377,7066.0
2025-03-21 10:50:00,129.75,129.75,129.53,129.72,7913.0,129.6676,129.6676,129.4478,129.6376,7913.0
2025-03-21 10:55:00,129.84,130.19,129.71,130.15,11778.0,129.7576,130.1073,129.6276,130.0674,11778.0
2025-03-21 11:00:00,130.15,130.28,129.84,129.84,9993.0,130.0674,130.1973,129.7576,129.7576,9993.0
2025-03-21 11:05:00,129.89,130.36,129.76,130.2,7938.0,129.8075,130.2772,129.6776,130.1173,7938.0
2025-03-21 11:10:00,130.2,130.36,129.53,129.53,4623.0,130.1173,130.2772,129.4478,129.4478,4623.0
2025-03-21 11:15:00,129.53,129.61,129.28,129.38,7024.0,129.4478,129.5277,129.1979,129.2979,7024.0
2025-03-21 11:20:00,129.48,129.69,129.25,129.27,4062.0,129.3978,129.6077,129.1679,129.1879,4062.0
2025-03-21 11:25:00,129.37,129.69,129.36,129.63,17491.0,129.2879,129.6077,129.2779,129.5477,17491.0
2025-03-21 11:30:00,129.67,129.84,129.56,129.72,3199.0,129.5877,129.7576,129.4777,129.6376,3199.0
2025-03-21 11:35:00,129.72,129.75,129.56,129.63,3769.0,129.6376,129.6676,129.4777,129.5477,3769.0
2025-03-21 11:40:00,129.62,129.62,129.09,129.29,5926.0,129.5377,129.5377,129.008,129.2079,5926.0
2025-03-21 11:45:00,129.3,129.44,129.23,129.23,6054.0,129.2179,129.3578,129.148,129.148,6054.0
2025-03-21 11:50:00,129.22,129.22,128.8,128.99,7992.0,129.138,129.138,128.7182,128.9081,7992.0
2025-03-21 11:55:00,129.13,129.17,128.98,128.99,8388.0,129.048,129.088,128.8981,128.9081,8388.0
2025-03-21 12:00:00,129.03,129.23,128.88,129.11,13795.0,128.9481,129.148,128.7982,129.028,13795.0
2025-03-21 12:05:00,129.16,129.36,129.09,129.13,5593.0,129.078,129.2779,129.008,129.048,5593.0
2025-03-21 12:10:00,129.16,129.62,129.16,129.45,4106.0,129.078,129.5377,129.078,129.3678,4106.0
2025-03-21 12:15:00,129.42,129.71,129.35,129.64,4603.0,129.3378,129.6276,129.2679,129.5577,4603.0
2025-03-21 12:20:00,129.71,129.87,129.51,129.83,5397.0,129.6276,129.7875,129.4278,129.7476,5397.0
2025-03-21 12:25:00,129.78,129.87,129.62,129.74,2947.0,129.6976,129.7875,129.5377,129.6576,2947.0
2025-03-21 12:30:00,129.61,129.77,129.52,129.62,4124.0,129.5277,129.6876,129.4378,129.5377,4124.0
2025-03-21 12:35:00,129.61,129.66,129.32,129.43,3579.0,129.5277,129.5777,129.2379,129.3478,3579.0
2025-03-21 12:40:00,129.39,129.62,129.34,129.34,2348.0,129.3079,129.5377,129.2579,129.2579,2348.0
2025-03-21 12:45:00,129.48,129.98,129.4,129.94,5257.0,129.3978,129.8975,129.3178,129.8575,5257.0
2025-03-21 12:50:00,129.94,130.16,129.86,129.97,13495.0,129.8575,130.0774,129.7776,129.8875,13495.0
2025-03-21 12:55:00,129.93,130.32,129.93,130.21,6471.0,129.8475,130.2373,129.8475,130.1273,6471.0
2025-03-21 13:00:00,130.21,130.32,129.98,130.07,6637.0,130.1273,130.2373,129.8975,129.9874,6637.0
2025-03-21 13:05:00,130.06,130.28,130.06,130.24,2964.0,129.9774,130.1973,129.9774,130.1573,2964.0
2025-03-21 13:10:00,130.25,130.25,130.02,130.13,5499.0,130.1673,130.1673,129.9375,130.0474,5499.0
2025-03-21 13:15:00,130.05,130.15,129.83,129.83,3981.0,129.9674,130.0674,129.7476,129.7476,3981.0
2025-03-21 13:20:00,129.81,130.28,129.75,130.18,8210.0,129.7276,130.1973,129.6676,130.0974,8210.0
2025-03-21 13:25:00,130.08,130.11,129.8,129.8,4618.0,129.9974,130.0274,129.7176,129.7176,4618.0
2025-03-21 13:30:00,129.71,129.97,129.71,129.97,2944.0,129.6276,129.8875,129.6276,129.8875,2944.0
2025-03-21 13:35:00,129.94,130.25,129.93,130.08,1929.0,129.8575,130.1673,129.8475,129.9974,1929.0
2025-03-21 13:40:00,130.17,130.25,130.09,130.22,4533.0,130.0874,130.1673,130.0074,130.1373,4533.0
2025-03-21 13:45:00,130.22,130.46,130.21,130.46,4334.0,130.1373,130.3772,130.1273,130.3772,4334.0
2025-03-21 13:50:00,130.5,130.53,130.36,130.36,6557.0,130.4171,130.4471,130.2772,130.2772,6557.0
2025-03-21 13:55:00,130.5,130.5,130.1,130.2,6978.0,130.4171,130.4171,130.0174,130.1173,6978.0
2025-03-21 14:00:00,130.29,130.49,130.15,130.34,7527.0,130.2073,130.4072,130.0674,130.2572,7527.0
2025-03-21 14:05:00,130.51,130.51,130.24,130.46,7385.0,130.4271,130.4271,130.1573,130.3772,7385.0
2025-03-21 14:10:00,130.41,130.56,130.3,130.47,9169.0,130.3272,130.4771,130.2173,130.3872,9169.0
2025-03-21 14:15:00,130.46,130.75,130.45,130.55,11114.0,130.3772,130.667,130.3672,130.4671,11114.0
2025-03-21 14:20:00,130.64,130.71,130.5,130.61,29331.0,130.5571,130.627,130.4171,130.5271,29331.0
2025-03-21 14:25:00,130.61,130.61,130.29,130.29,6193.0,130.5271,130.5271,130.2073,130.2073,6193.0
2025-03-21 14:30:00,130.4,130.5,130.27,130.27,4944.0,130.3172,130.4171,130.1873,130.1873,4944.0
2025-03-21 14:35:00,130.27,130.51,130.2,130.4,6794.0,130.1873,130.4271,130.1173,130.3172,6794.0
2025-03-21 14:40:00,130.47,130.5,130.35,130.42,1646.0,130.3872,130.4171,130.2672,130.3372,1646.0
2025-03-21 14:45:00,130.3,130.42,130.01,130.07,5216.0,130.2173,130.3372,129.9275,129.9874,5216.0
2025-03-21 14:50:00,130.22,130.22,129.93,130.03,4093.0,130.1373,130.1373,129.8475,129.9474,4093.0
2025-03-21 14:55:00,130.11,130.25,130.11,130.12,4492.0,130.0274,130.1673,130.0274,130.0374,4492.0
2025-03-21 15:00:00,130.16,130.16,129.65,129.69,9594.0,130.0774,130.0774,129.5677,129.6077,9594.0
2025-03-21 15:05:00,129.61,129.9,129.61,129.78,3665.0,129.5277,129.8175,129.5277,129.6976,3665.0
2025-03-21 15:10:00,129.69,129.98,129.61,129.96,9006.0,129.6077,129.8975,129.5277,129.8775,9006.0
2025-03-21 15:15:00,129.96,129.96,129.72,129.84,8084.0,129.8775,129.8775,129.6376,129.7576,8084.0
2025-03-21 15:20:00,129.86,129.98,129.71,129.93,6420.0,129.7776,129.8975,129.6276,129.8475,6420.0
2025-03-21 15:25:00,129.94,129.94,129.7,129.83,11632.0,129.8575,129.8575,129.6177,129.7476,11632.0
2025-03-21 15:30:00,129.83,130.17,129.74,130.07,19939.0,129.7476,130.0874,129.6576,129.9874,19939.0
2025-03-21 15:35:00,130.05,130.26,129.86,130.01,25188.0,129.9674,130.1773,129.7776,129.9275,25188.0
2025-03-21 15:40:00,129.96,130.32,129.69,130.28,20616.0,129.8775,130.2373,129.6077,130.1973,20616.0
2025-03-21 15:45:00,130.28,130.51,130.11,130.43,28533.0,130.1973,130.4271,130.0274,130.3472,28533.0
2025-03-21 15:50:00,130.5,130.77,130.36,130.68,49229.0,130.4171,130.687,130.2772,130.597,49229.0
2025-03-21 15:55:00,130.81,130.89,130.42,130.82,221562.0,130.727,130.8069,130.3372,130.7369,221562.0
2025-03-24 09:30:00,133.27,133.61,132.38,133.16,48150.0,133.1854,133.5252,132.296,133.0755,48150.0
2025-03-24 09:35:00,133.0,134.17,133.0,134.13,11024.0,132.9156,134.0848,132.9156,134.0448,11024.0
2025-03-24 09:40:00,134.39,134.95,133.83,134.24,14145.0,134.3047,134.8643,133.745,134.1548,14145.0
2025-03-24 09:45:00,134.28,134.9,133.9,133.92,19261.0,134.1947,134.8144,133.815,133.835,19261.0
2025-03-24 09:50:00,133.85,134.25,133.7,134.18,4290.0,133.765,134.1648,133.6151,134.0948,4290.0
2025-03-24 09:55:00,134.25,134.84,134.2,134.61,28671.0,134.1648,134.7544,134.1148,134.5245,28671.0
2025-03-24 10:00:00,134.64,134.64,133.78,134.0,28278.0,134.5545,134.5545,133.6951,133.9149,28278.0
2025-03-24 10:05:00,134.05,134.08,133.73,134.04,6713.0,133.9649,133.9949,133.6451,133.9549,6713.0
2025-03-24 10:10:00,134.04,134.92,134.04,134.92,32825.0,133.9549,134.8343,133.9549,134.8343,32825.0
2025-03-24 10:15:00,134.88,135.18,134.71,134.81,15601.0,134.7944,135.0942,134.6245,134.7244,15601.0
2025-03-24 10:20:00,134.75,135.09,134.7,135.0,29116.0,134.6644,135.0042,134.6145,134.9143,29116.0
2025-03-24 10:25:00,135.02,135.23,134.94,135.09,7364.0,134.9343,135.1441,134.8543,135.0042,7364.0
2025-03-24 10:30:00,135.09,135.31,134.99,135.08,9684.0,135.0042,135.2241,134.9043,134.9942,9684.0
2025-03-24 10:35:00,135.09,135.45,135.01,135.38,8327.0,135.0042,135.364,134.9243,135.294,8327.0
2025-03-24 10:40:00,135.43,135.5,135.31,135.38,5674.0,135.344,135.414,135.2241,135.294,5674.0
2025-03-24 10:45:00,135.38,135.83,135.37,135.83,26042.0,135.294,135.7438,135.2841,135.7438,26042.0
2025-03-24 10:50:00,135.78,135.83,135.5,135.61,7462.0,135.6938,135.7438,135.414,135.5239,7462.0
2025-03-24 10:55:00,135.59,135.59,135.36,135.5,7711.0,135.5039,135.5039,135.2741,135.414,7711.0
2025-03-24 11:00:00,135.61,135.61,135.26,135.38,6343.0,135.5239,135.5239,135.1741,135.294,6343.0
2025-03-24 11:05:00,135.48,135.66,135.44,135.63,12391.0,135.394,135.5739,135.354,135.5439,12391.0
2025-03-24 11:10:00,135.65,135.65,135.4,135.58,9799.0,135.5639,135.5639,135.314,135.4939,9799.0
2025-03-24 11:15:00,135.61,135.82,135.6,135.76,4389.0,135.5239,135.7338,135.5139,135.6738,4389.0
2025-03-24 11:20:00,135.82,135.83,135.7,135.77,12713.0,135.7338,135.7438,135.6138,135.6838,12713.0
2025-03-24 11:25:00,135.7,135.74,135.4,135.54,7041.0,135.6138,135.6538,135.314,135.4539,7041.0
2025-03-24 11:30:00,135.59,135.64,135.39,135.43,6287.0,135.5039,135.5539,135.304,135.344,6287.0
2025-03-24 11:35:00,135.43,135.6,135.42,135.46,4576.0,135.344,135.5139,135.334,135.374,4576.0
2025-03-24 11:40:00,135.55,135.6,135.4,135.47,6566.0,135.4639,135.5139,135.314,135.384,6566.0
2025-03-24 11:45:00,135.48,135.6,135.42,135.55,6940.0,135.394,135.5139,135.334,135.4639,6940.0
2025-03-24 11:50:00,135.54,135.82,135.54,135.69,6794.0,135.4539,135.7338,135.4539,135.6039,6794.0
2025-03-24 11:55:00,135.78,135.92,135.63,135.76,12488.0,135.6938,135.8337,135.5439,135.6738,12488.0
2025-03-24 12:00:00,135.69,135.73,135.59,135.71,14427.0,135.6039,135.6438,135.5039,135.6238,14427.0
2025-03-24 12:05:00,135.71,135.81,135.55,135.65,19263.0,135.6238,135.7238,135.4639,135.5639,19263.0
2025-03-24 12:10:00,135.65,135.91,135.55,135.91,21999.0,135.5639,135.8237,135.4639,135.8237,21999.0
2025-03-24 12:15:00,135.84,135.88,135.67,135.75,17127.0,135.7538,135.7937,135.5839,135.6638,17127.0
2025-03-24 12:20:00,135.75,135.97,135.74,135.9,4896.0,135.6638,135.8837,135.6538,135.8137,4896.0
2025-03-24 12:25:00,135.92,135.92,135.66,135.74,12284.0,135.8337,135.8337,135.5739,135.6538,12284.0
2025-03-24 12:30:00,135.72,135.76,135.44,135.59,14011.0,135.6338,135.6738,135.354,135.5039,14011.0
2025-03-24 12:35:00,135.62,135.84,135.45,135.61,31420.0,135.5339,135.7538,135.364,135.5239,31420.0
2025-03-24 12:40:00,135.48,135.62,135.33,135.59,5397.0,135.394,135.5339,135.2441,135.5039,5397.0
2025-03-24 12:45:00,135.59,135.61,135.37,135.37,4434.0,135.5039,135.5239,135.2841,135.2841,4434.0
2025-03-24 12:50:00,135.51,135.52,135.33,135.37,2881.0,135.424,135.434,135.2441,135.2841,2881.0
2025-03-24 12:55:00,135.38,135.45,135.27,135.35,4785.0,135.294,135.364,135.1841,135.2641,4785.0
2025-03-24 13:00:00,135.4,135.4,135.23,135.3,4309.0,135.314,135.314,135.1441,135.2141,4309.0
2025-03-24 13:05:00,135.31,135.55,135.3,135.42,6446.0,135.2241,135.4639,135.2141,135.334,6446.0
2025-03-24 13:10:00,135.42,135.47,135.34,135.36,5032.0,135.334,135.384,135.2541,135.2741,5032.0
2025-03-24 13:15:00,135.42,135.61,135.36,135.55,13043.0,135.334,135.5239,135.2741,135.4639,13043.0
2025-03-24 13:20:00,135.53,135.69,135.46,135.69,11786.0,135.444,135.6039,135.374,135.6039,11786.0
2025-03-24 13:25:00,135.62,135.91,135.62,135.84,7391.0,135.5339,135.8237,135.5339,135.7538,7391.0
2025-03-24 13:30:00,135.81,135.98,135.8,135.81,11394.0,135.7238,135.8937,135.7138,135.7238,11394.0
2025-03-24 13:35:00,135.84,135.95,135.45,135.69,21720.0,135.7538,135.8637,135.364,135.6039,21720.0
2025-03-24 13:40:00,135.69,135.77,135.51,135.51,10031.0,135.6039,135.6838,135.424,135.424,10031.0
2025-03-24 13:45:00,135.49,135.62,135.37,135.43,4695.0,135.404,135.5339,135.2841,135.344,4695.0
2025-03-24 13:50:00,135.5,135.61,135.36,135.36,7566.0,135.414,135.5239,135.2741,135.2741,7566.0
2025-03-24 13:55:00,135.37,135.47,135.26,135.47,5479.0,135.2841,135.384,135.1741,135.384,5479.0
2025-03-24 14:00:00,135.43,135.43,135.07,135.17,5532.0,135.344,135.344,134.9842,135.0842,5532.0
2025-03-24 14:05:00,135.19,135.26,134.9,134.96,18616.0,135.1042,135.1741,134.8144,134.8743,18616.0
2025-03-24 14:10:00,135.02,135.02,134.83,134.96,6851.0,134.9343,134.9343,134.7444,134.8743,6851.0
2025-03-24 14:15:00,134.95,135.02,134.87,134.87,8811.0,134.8643,134.9343,134.7844,134.7844,8811.0
2025-03-24 14:20:00,134.85,134.93,134.71,134.75,26880.0,134.7644,134.8443,134.6245,134.6644,26880.0
2025-03-24 14:25:00,134.71,134.84,134.63,134.74,13757.0,134.6245,134.7544,134.5445,134.6545,13757.0
2025-03-24 14:30:00,134.8,134.84,134.68,134.8,22567.0,134.7144,134.7544,134.5945,134.7144,22567.0
2025-03-24 14:35:00,134.8,135.4,134.75,135.31,56295.0,134.7144,135.314,134.6644,135.2241,56295.0
2025-03-24 14:40:00,135.27,135.59,135.23,135.59,6976.0,135.1841,135.5039,135.1441,135.5039,6976.0
2025-03-24 14:45:00,135.47,135.63,135.34,135.63,3330.0,135.384,135.5439,135.2541,135.5439,3330.0
2025-03-24 14:50:00,135.68,135.71,135.44,135.51,18622.0,135.5939,135.6238,135.354,135.424,18622.0
2025-03-24 14:55:00,135.49,135.69,135.38,135.67,10482.0,135.404,135.6039,135.294,135.5839,10482.0
2025-03-24 15:00:00,135.6,135.92,135.6,135.92,5688.0,135.5139,135.8337,135.5139,135.8337,5688.0
2025-03-24 15:05:00,135.86,135.93,135.62,135.62,10998.0,135.7737,135.8437,135.5339,135.5339,10998.0
2025-03-24 15:10:00,135.62,135.85,135.56,135.74,11010.0,135.5339,135.7638,135.4739,135.6538,11010.0
2025-03-24 15:15:00,135.79,136.0,135.79,135.96,14163.0,135.7038,135.9137,135.7038,135.8737,14163.0
2025-03-24 15:20:00,136.0,136.0,135.63,135.68,26978.0,135.9137,135.9137,135.5439,135.5939,26978.0
2025-03-24 15:25:00,135.68,135.68,135.46,135.46,11849.0,135.5939,135.5939,135.374,135.374,11849.0
2025-03-24 15:30:00,135.47,135.61,135.37,135.57,32255.0,135.384,135.5239,135.2841,135.4839,32255.0
2025-03-24 15:35:00,135.57,135.86,135.56,135.68,15301.0,135.4839,135.7737,135.4739,135.5939,15301.0
2025-03-24 15:40:00,135.68,136.13,135.67,135.97,39103.0,135.5939,136.0436,135.5839,135.8837,39103.0
2025-03-24 15:45:00,136.0,136.18,135.87,136.14,26152.0,135.9137,136.0935,135.7837,136.0536,26152.0
2025-03-24 15:50:00,136.08,136.4,135.7,136.33,44329.0,135.9936,136.3134,135.6138,136.2434,44329.0
2025-03-24 15:55:00,136.39,136.49,136.03,136.04,141604.0,136.3034,136.4033,135.9436,135.9536,141604.0
2025-03-25 09:30:00,136.55,137.03,135.48,135.95,44915.0,136.4633,136.943,135.394,135.8637,44915.0
2025-03-25 09:35:00,136.64,136.64,135.54,136.13,4861.0,136.5532,136.5532,135.4539,136.0436,4861.0
2025-03-25 09:40:00,136.13,136.51,136.0,136.27,4025.0,136.0436,136.4233,135.9137,136.1835,4025.0
2025-03-25 09:45:00,136.19,136.19,135.37,135.38,2114.0,136.1035,136.1035,135.2841,135.294,2114.0
2025-03-25 09:50:00,135.24,135.66,135.2,135.52,4402.0,135.1541,135.5739,135.1142,135.434,4402.0
2025-03-25 09:55:00,135.6,135.8,135.55,135.59,1735.0,135.5139,135.7138,135.4639,135.5039,1735.0
2025-03-25 10:00:00,135.58,135.58,134.89,135.18,13716.0,135.4939,135.4939,134.8044,135.0942,13716.0
2025-03-25 10:05:00,135.23,135.49,135.17,135.27,22780.0,135.1441,135.404,135.0842,135.1841,22780.0
2025-03-25 10:10:00,135.47,135.72,135.46,135.59,3148.0,135.384,135.6338,135.374,135.5039,3148.0
2025-03-25 10:15:00,135.61,135.75,135.54,135.7,4691.0,135.5239,135.6638,135.4539,135.6138,4691.0
2025-03-25 10:20:00,135.74,135.98,135.7,135.97,7978.0,135.6538,135.8937,135.6138,135.8837,7978.0
2025-03-25 10:25:00,135.9,135.97,135.66,135.97,10839.0,135.8137,135.8837,135.5739,135.8837,10839.0
2025-03-25 10:30:00,136.03,136.11,135.91,136.11,5884.0,135.9436,136.0236,135.8237,136.0236,5884.0
2025-03-25 10:35:00,136.16,136.54,136.08,136.4,8281.0,136.0736,136.4533,135.9936,136.3134,8281.0
2025-03-25 10:40:00,136.53,136.82,136.4,136.66,9295.0,136.4433,136.7331,136.3134,136.5732,9295.0
2025-03-25 10:45:00,136.73,136.73,136.43,136.44,20907.0,136.6432,136.6432,136.3434,136.3534,20907.0
2025-03-25 10:50:00,136.43,136.56,136.23,136.34,8721.0,136.3434,136.4733,136.1435,136.2534,8721.0
2025-03-25 10:55:00,136.29,136.42,136.24,136.31,7249.0,136.2035,136.3334,136.1535,136.2235,7249.0
2025-03-25 11:00:00,136.29,136.69,136.2,136.61,11246.0,136.2035,136.6032,136.1135,136.5233,11246.0
2025-03-25 11:05:00,136.61,136.68,136.46,136.53,15263.0,136.5233,136.5932,136.3734,136.4433,15263.0
2025-03-25 11:10:00,136.53,136.54,136.24,136.34,10337.0,136.4433,136.4533,136.1535,136.2534,10337.0
2025-03-25 11:15:00,136.33,136.41,136.23,136.4,5395.0,136.2434,136.3234,136.1435,136.3134,5395.0
2025-03-25 11:20:00,136.37,136.62,136.36,136.54,5801.0,136.2834,136.5333,136.2734,136.4533,5801.0
2025-03-25 11:25:00,136.5,136.5,136.0,136.03,5096.0,136.4133,136.4133,135.9137,135.9436,5096.0
2025-03-25 11:30:00,136.12,136.33,136.04,136.21,12955.0,136.0336,136.2434,135.9536,136.1235,12955.0
2025-03-25 11:35:00,136.15,136.31,135.88,136.31,5104.0,136.0636,136.2235,135.7937,136.2235,5104.0
2025-03-25 11:40:00,136.32,136.41,136.22,136.31,4258.0,136.2335,136.3234,136.1335,136.2235,4258.0
2025-03-25 11:45:00,136.26,136.44,136.22,136.31,6577.0,136.1735,136.3534,136.1335,136.2235,6577.0
2025-03-25 11:50:00,136.28,136.32,135.88,135.88,4259.0,136.1935,136.2335,135.7937,135.7937,4259.0
2025-03-25 11:55:00,135.87,135.87,135.71,135.77,4204.0,135.7837,135.7837,135.6238,135.6838,4204.0
2025-03-25 12:00:00,135.81,135.9,135.74,135.83,4383.0,135.7238,135.8137,135.6538,135.7438,4383.0
2025-03-25 12:05:00,135.83,136.0,135.71,136.0,4213.0,135.7438,135.9137,135.6238,135.9137,4213.0
2025-03-25 12:10:00,135.93,135.98,135.74,135.79,18629.0,135.8437,135.8937,135.6538,135.7038,18629.0
2025-03-25 12:15:00,135.75,135.78,135.37,135.68,10421.0,135.6638,135.6938,135.2841,135.5939,10421.0
2025-03-25 12:20:00,135.55,135.79,135.5,135.77,10090.0,135.4639,135.7038,135.414,135.6838,10090.0
2025-03-25 12:25:00,135.71,135.79,135.67,135.75,6975.0,135.6238,135.7038,135.5839,135.6638,6975.0
2025-03-25 12:30:00,135.75,135.9,135.68,135.9,8330.0,135.6638,135.8137,135.5939,135.8137,8330.0
2025-03-25 12:35:00,135.75,135.94,135.75,135.91,5415.0,135.6638,135.8537,135.6638,135.8237,5415.0
2025-03-25 12:40:00,135.91,136.12,135.8,136.09,18004.0,135.8237,136.0336,135.7138,136.0036,18004.0
2025-03-25 12:45:00,136.07,136.08,135.93,135.97,4763.0,135.9836,135.9936,135.8437,135.8837,4763.0
2025-03-25 12:50:00,135.94,136.23,135.93,136.17,23904.0,135.8537,136.1435,135.8437,136.0835,23904.0
2025-03-25 12:55:00,136.22,136.26,136.08,136.09,2814.0,136.1335,136.1735,135.9936,136.0036,2814.0
2025-03-25 13:00:00,136.09,136.24,136.08,136.21,13962.0,136.0036,136.1535,135.9936,136.1235,13962.0
2025-03-25 13:05:00,136.26,136.44,136.23,136.42,14904.0,136.1735,136.3534,136.1435,136.3334,14904.0
2025-03-25 13:10:00,136.39,136.6,136.39,136.52,5057.0,136.3034,136.5133,136.3034,136.4333,5057.0
2025-03-25 13:15:00,136.52,136.58,136.38,136.46,19204.0,136.4333,136.4933,136.2934,136.3734,19204.0
2025-03-25 13:20:00,136.46,136.53,136.41,136.44,11263.0,136.3734,136.4433,136.3234,136.3534,11263.0
2025-03-25 13:25:00,136.44,136.61,136.42,136.56,9981.0,136.3534,136.5233,136.3334,136.4733,9981.0
2025-03-25 13:30:00,136.5,136.77,136.47,136.72,22540.0,136.4133,136.6832,136.3834,136.6332,22540.0
2025-03-25 13:35:00,136.75,136.78,136.65,136.7,20409.0,136.6632,136.6932,136.5632,136.6132,20409.0
2025-03-25 13:40:00,136.7,136.74,136.65,136.72,7813.0,136.6132,136.6532,136.5632,136.6332,7813.0
2025-03-25 13:45:00,136.68,136.85,136.67,136.75,16016.0,136.5932,136.7631,136.5832,136.6632,16016.0
2025-03-25 13:50:00,136.74,136.74,136.69,136.73,6438.0,136.6532,136.6532,136.6032,136.6432,6438.0
2025-03-25 13:55:00,136.73,136.87,136.73,136.81,12341.0,136.6432,136.7831,136.6432,136.7231,12341.0
2025-03-25 14:00:00,136.78,136.84,136.72,136.77,8873.0,136.6932,136.7531,136.6332,136.6832,8873.0
2025-03-25 14:05:00,136.82,137.03,136.76,136.99,25229.0,136.7331,136.943,136.6732,136.903,25229.0
2025-03-25 14:10:00,137.06,137.14,136.98,137.09,9446.0,136.973,137.0529,136.893,137.003,9446.0
2025-03-25 14:15:00,137.09,137.25,137.03,137.24,21179.0,137.003,137.1629,136.943,137.1529,21179.0
2025-03-25 14:20:00,137.27,137.35,137.17,137.23,21410.0,137.1828,137.2628,137.0829,137.1429,21410.0
2025-03-25 14:25:00,137.18,137.24,137.04,137.12,32855.0,137.0929,137.1529,136.953,137.0329,32855.0
2025-03-25 14:30:00,137.15,137.18,136.91,137.06,15421.0,137.0629,137.0929,136.8231,136.973,15421.0
2025-03-25 14:35:00,137.06,137.07,136.9,136.91,12130.0,136.973,136.983,136.8131,136.8231,12130.0
2025-03-25 14:40:00,136.89,136.89,136.68,136.75,8806.0,136.8031,136.8031,136.5932,136.6632,8806.0
2025-03-25 14:45:00,136.75,136.91,136.74,136.84,15651.0,136.6632,136.8231,136.6532,136.7531,15651.0
2025-03-25 14:50:00,136.84,136.88,136.76,136.84,12544.0,136.7531,136.7931,136.6732,136.7531,12544.0
2025-03-25 14:55:00,136.87,137.03,136.85,137.0,10798.0,136.7831,136.943,136.7631,136.913,10798.0
2025-03-25 15:00:00,136.97,137.21,136.83,137.17,21472.0,136.883,137.1229,136.7431,137.0829,21472.0
2025-03-25 15:05:00,137.17,137.23,136.87,136.91,21851.0,137.0829,137.1429,136.7831,136.8231,21851.0
2025-03-25 15:10:00,136.91,136.95,136.74,136.77,20587.0,136.8231,136.8631,136.6532,136.6832,20587.0
2025-03-25 15:15:00,136.79,136.99,136.78,136.92,13333.0,136.7032,136.903,136.6932,136.8331,13333.0
2025-03-25 15:20:00,136.94,136.98,136.77,136.96,22785.0,136.8531,136.893,136.6832,136.873,22785.0
2025-03-25 15:25:00,136.97,137.01,136.86,136.99,15096.0,136.883,136.923,136.7731,136.903,15096.0
2025-03-25 15:30:00,137.01,137.32,137.01,137.3,18838.0,136.923,137.2328,136.923,137.2128,18838.0
2025-03-25 15:35:00,137.3,137.41,136.79,137.1,59381.0,137.2128,137.3228,136.7032,137.013,59381.0
2025-03-25 15:40:00,137.17,137.21,137.04,137.12,15627.0,137.0829,137.1229,136.953,137.0329,15627.0
2025-03-25 15:45:00,137.11,137.44,137.02,137.42,45890.0,137.023,137.3527,136.933,137.3328,45890.0
2025-03-25 15:50:00,137.32,137.37,136.96,137.25,69922.0,137.2328,137.2828,136.873,137.1629,69922.0
2025-03-25 15:55:00,137.24,137.81,137.24,137.67,267103.0,137.1529,137.7225,137.1529,137.5826,267103.0
2025-03-26 09:30:00,137.87,138.06,136.26,136.69,37580.0,137.7825,137.9723,136.1735,136.6032,37580.0
2025-03-26 09:35:00,136.67,137.09,136.54,137.0,9063.0,136.5832,137.003,136.4533,136.913,9063.0
2025-03-26 09:40:00,137.05,137.11,136.72,136.86,5279.0,136.963,137.023,136.6332,136.7731,5279.0
2025-03-26 09:45:00,136.84,136.99,135.82,135.88,8018.0,136.7531,136.903,135.7338,135.7937,8018.0
2025-03-26 09:50:00,135.97,136.13,135.64,136.03,6934.0,135.8837,136.0436,135.5539,135.9436,6934.0
2025-03-26 09:55:00,135.94,136.02,135.51,135.89,6336.0,135.8537,135.9336,135.424,135.8037,6336.0
2025-03-26 10:00:00,135.71,136.41,135.71,136.25,14083.0,135.6238,136.3234,135.6238,136.1635,14083.0
2025-03-26 10:05:00,136.25,136.67,136.25,136.35,9537.0,136.1635,136.5832,136.1635,136.2634,9537.0
2025-03-26 10:10:00,136.5,136.68,136.25,136.5,28508.0,136.4133,136.5932,136.1635,136.4133,28508.0
2025-03-26 10:15:00,136.5,136.59,136.28,136.32,47145.0,136.4133,136.5033,136.1935,136.2335,47145.0
2025-03-26 10:20:00,136.41,136.41,135.59,135.88,25890.0,136.3234,136.3234,135.5039,135.7937,25890.0
2025-03-26 10:25:00,135.89,136.32,135.73,136.31,9783.0,135.8037,136.2335,135.6438,136.2235,9783.0
2025-03-26 10:30:00,136.31,136.66,136.17,136.46,7109.0,136.2235,136.5732,136.0835,136.3734,7109.0
2025-03-26 10:35:00,136.38,136.69,136.38,136.57,6100.0,136.2934,136.6032,136.2934,136.4833,6100.0
2025-03-26 10:40:00,136.58,136.86,136.54,136.6,8364.0,136.4933,136.7731,136.4533,136.5133,8364.0
2025-03-26 10:45:00,136.5,136.57,136.2,136.28,8639.0,136.4133,136.4833,136.1135,136.1935,8639.0
2025-03-26 10:50:00,136.28,136.75,136.27,136.69,9642.0,136.1935,136.6632,136.1835,136.6032,9642.0
2025-03-26 10:55:00,136.56,136.65,136.38,136.46,7095.0,136.4733,136.5632,136.2934,136.3734,7095.0
2025-03-26 11:00:00,136.46,136.76,136.45,136.61,8389.0,136.3734,136.6732,136.3634,136.5233,8389.0
2025-03-26 11:05:00,136.59,136.99,136.59,136.9,12035.0,136.5033,136.903,136.5033,136.8131,12035.0
2025-03-26 11:10:00,136.9,137.07,136.7,136.84,14850.0,136.8131,136.983,136.6132,136.7531,14850.0
2025-03-26 11:15:00,136.79,136.92,136.52,136.59,8132.0,136.7032,136.8331,136.4333,136.5033,8132.0
2025-03-26 11:20:00,136.59,136.66,136.36,136.49,13717.0,136.5033,136.5732,136.2734,136.4033,13717.0
2025-03-26 11:25:00,136.58,136.58,136.1,136.34,24191.0,136.4933,136.4933,136.0136,136.2534,24191.0
2025-03-26 11:30:00,136.33,136.55,136.32,136.53,7723.0,136.2434,136.4633,136.2335,136.4433,7723.0
2025-03-26 11:35:00,136.5,136.71,136.45,136.64,13679.0,136.4133,136.6232,136.3634,136.5532,13679.0
2025-03-26 11:40:00,136.7,136.72,136.11,136.3,13207.0,136.6132,136.6332,136.0236,136.2135,13207.0
2025-03-26 11:45:00,136.24,136.3,135.86,135.87,7826.0,136.1535,136.2135,135.7737,135.7837,7826.0
2025-03-26 11:50:00,135.88,136.11,135.73,135.99,24150.0,135.7937,136.0236,135.6438,135.9037,24150.0
2025-03-26 11:55:00,135.99,136.05,135.49,135.64,27221.0,135.9037,135.9636,135.404,135.5539,27221.0
2025-03-26 12:00:00,135.66,135.85,135.59,135.76,14666.0,135.5739,135.7638,135.5039,135.6738,14666.0
2025-03-26 12:05:00,135.76,135.92,135.65,135.72,12088.0,135.6738,135.8337,135.5639,135.6338,12088.0
2025-03-26 12:10:00,135.69,135.77,135.41,135.61,13199.0,135.6039,135.6838,135.324,135.5239,13199.0
2025-03-26 12:15:00,135.56,135.64,135.38,135.59,13196.0,135.4739,135.5539,135.294,135.5039,13196.0
2025-03-26 12:20:00,135.52,135.75,135.45,135.65,9952.0,135.434,135.6638,135.364,135.5639,9952.0
2025-03-26 12:25:00,135.65,135.94,135.64,135.93,8492.0,135.5639,135.8537,135.5539,135.8437,8492.0
2025-03-26 12:30:00,135.88,136.04,135.74,135.75,8839.0,135.7937,135.9536,135.6538,135.6638,8839.0
2025-03-26 12:35:00,135.74,135.91,135.73,135.88,10689.0,135.6538,135.8237,135.6438,135.7937,10689.0
2025-03-26 12:40:00,135.8,135.99,135.79,135.97,15055.0,135.7138,135.9037,135.7038,135.8837,15055.0
2025-03-26 12:45:00,135.92,136.12,135.88,136.06,16097.0,135.8337,136.0336,135.7937,135.9736,16097.0
2025-03-26 12:50:00,136.06,136.06,135.66,135.75,17295.0,135.9736,135.9736,135.5739,135.6638,17295.0
2025-03-26 12:55:00,135.58,135.62,135.13,135.13,11016.0,135.4939,135.5339,135.0442,135.0442,11016.0
2025-03-26 13:00:00,135.16,135.37,134.82,135.12,94004.0,135.0742,135.2841,134.7344,135.0342,94004.0
2025-03-26 13:05:00,135.12,135.33,134.93,135.2,43450.0,135.0342,135.2441,134.8443,135.1142,43450.0
2025-03-26 13:10:00,135.28,135.37,135.1,135.29,9356.0,135.1941,135.2841,135.0142,135.2041,9356.0
2025-03-26 13:15:00,135.27,135.49,135.17,135.48,37429.0,135.1841,135.404,135.0842,135.394,37429.0
2025-03-26 13:20:00,135.49,135.6,135.37,135.53,22040.0,135.404,135.5139,135.2841,135.444,22040.0
2025-03-26 13:25:00,135.49,135.6,135.04,135.33,31658.0,135.404,135.5139,134.9543,135.2441,31658.0
2025-03-26 13:30:00,135.39,135.39,135.12,135.33,13949.0,135.304,135.304,135.0342,135.2441,13949.0
2025-03-26 13:35:00,135.31,135.38,134.98,135.24,22308.0,135.2241,135.294,134.8943,135.1541,22308.0
2025-03-26 13:40:00,135.26,135.57,135.2,135.34,10109.0,135.1741,135.4839,135.1142,135.2541,10109.0
2025-03-26 13:45:00,135.36,135.38,135.1,135.19,13732.0,135.2741,135.294,135.0142,135.1042,13732.0
2025-03-26 13:50:00,135.19,135.21,135.03,135.11,10872.0,135.1042,135.1242,134.9443,135.0242,10872.0
2025-03-26 13:55:00,135.02,135.23,134.92,135.04,19600.0,134.9343,135.1441,134.8343,134.9543,19600.0
2025-03-26 14:00:00,135.03,135.16,134.79,134.95,36432.0,134.9443,135.0742,134.7044,134.8643,36432.0
2025-03-26 14:05:00,134.98,135.02,134.85,135.0,7131.0,134.8943,134.9343,134.7644,134.9143,7131.0
2025-03-26 14:10:00,134.98,135.17,134.94,135.07,9853.0,134.8943,135.0842,134.8543,134.9842,9853.0
2025-03-26 14:15:00,135.1,135.32,134.99,135.24,7121.0,135.0142,135.2341,134.9043,135.1541,7121.0
2025-03-26 14:20:00,135.25,135.32,135.17,135.28,3376.0,135.1641,135.2341,135.0842,135.1941,3376.0
2025-03-26 14:25:00,135.27,135.37,135.18,135.21,12797.0,135.1841,135.2841,135.0942,135.1242,12797.0
2025-03-26 14:30:00,135.17,135.24,135.06,135.12,7600.0,135.0842,135.1541,134.9743,135.0342,7600.0
2025-03-26 14:35:00,135.08,135.14,134.95,135.06,7711.0,134.9942,135.0542,134.8643,134.9743,7711.0
2025-03-26 14:40:00,135.11,135.13,134.71,134.75,23787.0,135.0242,135.0442,134.6245,134.6644,23787.0
2025-03-26 14:45:00,134.78,134.94,134.37,134.42,38165.0,134.6944,134.8543,134.2847,134.3347,38165.0
2025-03-26 14:50:00,134.51,134.56,134.22,134.42,13958.0,134.4246,134.4746,134.1348,134.3347,13958.0
2025-03-26 14:55:00,134.49,134.49,134.24,134.38,12617.0,134.4046,134.4046,134.1548,134.2947,12617.0
2025-03-26 15:00:00,134.43,134.64,134.39,134.47,23074.0,134.3447,134.5545,134.3047,134.3846,23074.0
2025-03-26 15:05:00,134.48,134.63,134.35,134.58,27217.0,134.3946,134.5445,134.2647,134.4946,27217.0
2025-03-26 15:10:00,134.63,134.81,134.58,134.81,51099.0,134.5445,134.7244,134.4946,134.7244,51099.0
2025-03-26 15:15:00,134.82,135.18,134.7,135.09,23768.0,134.7344,135.0942,134.6145,135.0042,23768.0
2025-03-26 15:20:00,135.11,135.32,134.9,134.91,17870.0,135.0242,135.2341,134.8144,134.8243,17870.0
2025-03-26 15:25:00,134.93,135.19,134.92,134.99,28718.0,134.8443,135.1042,134.8343,134.9043,28718.0
2025-03-26 15:30:00,134.99,135.14,134.8,134.93,55359.0,134.9043,135.0542,134.7144,134.8443,55359.0
2025-03-26 15:35:00,134.93,134.93,134.16,134.22,36913.0,134.8443,134.8443,134.0748,134.1348,36913.0
2025-03-26 15:40:00,134.21,134.46,134.16,134.34,14127.0,134.1248,134.3746,134.0748,134.2547,14127.0
2025-03-26 15:45:00,134.33,134.37,134.1,134.3,37982.0,134.2447,134.2847,134.0149,134.2147,37982.0
2025-03-26 15:50:00,134.3,134.39,133.83,134.19,47681.0,134.2147,134.3047,133.745,134.1048,47681.0
2025-03-26 15:55:00,134.19,134.23,133.83,134.12,160664.0,134.1048,134.1448,133.745,134.0348,160664.0
2025-03-27 09:30:00,133.58,133.74,132.65,132.9,36073.0,133.4952,133.6551,132.5658,132.8156,36073.0
2025-03-27 09:35:00,132.66,132.66,131.49,131.68,8624.0,132.5758,132.5758,131.4065,131.5964,8624.0
2025-03-27 09:40:00,131.7,131.87,130.73,131.21,14342.0,131.6164,131.7863,130.647,131.1267,14342.0
2025-03-27 09:45:00,131.45,131.97,131.14,131.66,10854.0,131.3665,131.8862,131.0567,131.5764,10854.0
2025-03-27 09:50:00,131.65,132.17,131.52,132.09,11151.0,131.5664,132.0861,131.4365,132.0061,11151.0
2025-03-27 09:55:00,132.09,132.89,132.09,132.79,5736.0,132.0061,132.8056,132.0061,132.7057,5736.0
2025-03-27 10:00:00,132.86,133.15,132.6,132.61,4354.0,132.7756,133.0655,132.5158,132.5258,4354.0
2025-03-27 10:05:00,132.61,132.79,132.45,132.59,7785.0,132.5258,132.7057,132.3659,132.5058,7785.0
2025-03-27 10:10:00,132.52,133.21,132.38,133.16,18281.0,132.4359,133.1254,132.296,133.0755,18281.0
2025-03-27 10:15:00,133.14,133.3,133.02,133.3,2572.0,133.0555,133.2154,132.9355,133.2154,2572.0
2025-03-27 10:20:00,133.32,133.32,132.91,132.94,3574.0,133.2354,133.2354,132.8256,132.8556,3574.0
2025-03-27 10:25:00,132.93,133.58,132.93,133.58,7462.0,132.8456,133.4952,132.8456,133.4952,7462.0
2025-03-27 10:30:00,133.63,134.14,133.6,133.97,8844.0,133.5452,134.0548,133.5152,133.8849,8844.0
2025-03-27 10:35:00,133.95,134.66,133.95,134.61,20478.0,133.865,134.5745,133.865,134.5245,20478.0
2025-03-27 10:40:00,134.61,134.68,134.27,134.56,8399.0,134.5245,134.5945,134.1848,134.4746,8399.0
2025-03-27 10:45:00,134.56,134.56,134.05,134.06,5461.0,134.4746,134.4746,133.9649,133.9749,5461.0
2025-03-27 10:50:00,133.89,133.97,133.68,133.85,5386.0,133.805,133.8849,133.5951,133.765,5386.0
2025-03-27 10:55:00,133.86,134.11,133.85,134.08,15355.0,133.775,134.0249,133.765,133.9949,15355.0
2025-03-27 11:00:00,134.09,134.3,134.0,134.06,20218.0,134.0049,134.2147,133.9149,133.9749,20218.0
2025-03-27 11:05:00,134.0,134.12,133.68,133.68,16651.0,133.9149,134.0348,133.5951,133.5951,16651.0
2025-03-27 11:10:00,133.75,133.92,133.75,133.77,4730.0,133.6651,133.835,133.6651,133.6851,4730.0
2025-03-27 11:15:00,133.74,134.13,133.73,134.09,4844.0,133.6551,134.0448,133.6451,134.0049,4844.0
2025-03-27 11:20:00,133.91,133.91,133.56,133.56,1616.0,133.825,133.825,133.4752,133.4752,1616.0
2025-03-27 11:25:00,133.52,133.52,133.28,133.28,3322.0,133.4352,133.4352,133.1954,133.1954,3322.0
2025-03-27 11:30:00,133.23,133.31,132.96,132.96,2506.0,133.1454,133.2254,132.8756,132.8756,2506.0
2025-03-27 11:35:00,132.97,133.08,132.75,132.76,5358.0,132.8856,132.9955,132.6657,132.6757,5358.0
2025-03-27 11:40:00,132.75,132.76,132.57,132.69,3901.0,132.6657,132.6757,132.4858,132.6058,3901.0
2025-03-27 11:45:00,132.7,132.71,132.47,132.52,1258.0,132.6158,132.6257,132.3859,132.4359,1258.0
2025-03-27 11:50:00,132.52,132.84,132.52,132.78,3679.0,132.4359,132.7557,132.4359,132.6957,3679.0
2025-03-27 11:55:00,132.7,132.78,132.66,132.67,1902.0,132.6158,132.6957,132.5758,132.5858,1902.0
2025-03-27 12:00:00,132.68,133.04,132.6,133.03,5297.0,132.5958,132.9555,132.5158,132.9455,5297.0
2025-03-27 12:05:00,133.03,133.37,133.03,133.37,7519.0,132.9455,133.2853,132.9455,133.2853,7519.0
2025-03-27 12:10:00,133.41,133.41,133.18,133.31,2141.0,133.3253,133.3253,133.0954,133.2254,2141.0
2025-03-27 12:15:00,133.4,133.74,133.4,133.64,2567.0,133.3153,133.6551,133.3153,133.5552,2567.0
2025-03-27 12:20:00,133.6,133.6,133.46,133.5,1140.0,133.5152,133.5152,133.3753,133.4152,1140.0
2025-03-27 12:25:00,133.47,133.5,133.31,133.4,4452.0,133.3853,133.4152,133.2254,133.3153,4452.0
2025-03-27 12:30:00,133.34,133.63,133.33,133.36,3660.0,133.2553,133.5452,133.2454,133.2753,3660.0
2025-03-27 12:35:00,133.28,133.34,133.15,133.21,6183.0,133.1954,133.2553,133.0655,133.1254,6183.0
2025-03-27 12:40:00,133.23,133.31,133.19,133.24,4755.0,133.1454,133.2254,133.1054,133.1554,4755.0
2025-03-27 12:45:00,133.24,133.24,132.77,132.78,3873.0,133.1554,133.1554,132.6857,132.6957,3873.0
2025-03-27 12:50:00,132.71,132.71,132.48,132.66,3755.0,132.6257,132.6257,132.3959,132.5758,3755.0
2025-03-27 12:55:00,132.64,132.64,132.39,132.39,1180.0,132.5558,132.5558,132.3059,132.3059,1180.0
2025-03-27 13:00:00,132.41,132.52,132.23,132.44,21488.0,132.3259,132.4359,132.146,132.3559,21488.0
2025-03-27 13:05:00,132.47,132.72,132.4,132.64,6301.0,132.3859,132.6357,132.3159,132.5558,6301.0
2025-03-27 13:10:00,132.62,132.76,132.57,132.67,10625.0,132.5358,132.6757,132.4858,132.5858,10625.0
2025-03-27 13:15:00,132.77,132.88,132.64,132.64,2730.0,132.6857,132.7956,132.5558,132.5558,2730.0
2025-03-27 13:20:00,132.59,132.8,132.51,132.72,2531.0,132.5058,132.7157,132.4259,132.6357,2531.0
2025-03-27 13:25:00,132.63,132.7,132.43,132.43,4427.0,132.5458,132.6158,132.3459,132.3459,4427.0
2025-03-27 13:30:00,132.38,132.55,132.36,132.42,2273.0,132.296,132.4658,132.276,132.3359,2273.0
2025-03-27 13:35:00,132.49,132.5,132.18,132.31,1527.0,132.4059,132.4159,132.0961,132.226,1527.0
2025-03-27 13:40:00,132.31,132.34,132.24,132.24,1956.0,132.226,132.256,132.156,132.156,1956.0
2025-03-27 13:45:00,132.27,132.43,132.13,132.43,3305.0,132.186,132.3459,132.0461,132.3459,3305.0
2025-03-27 13:50:00,132.49,132.64,132.24,132.24,1624.0,132.4059,132.5558,132.156,132.156,1624.0
2025-03-27 13:55:00,132.21,132.21,132.18,132.19,300.0,132.1261,132.1261,132.0961,132.1061,300.0
2025-03-27 14:00:00,132.29,132.43,132.26,132.43,1201.0,132.206,132.3459,132.176,132.3459,1201.0
2025-03-27 14:05:00,132.54,132.74,132.54,132.67,2525.0,132.4559,132.6557,132.4559,132.5858,2525.0
2025-03-27 14:10:00,132.67,132.76,132.57,132.72,1983.0,132.5858,132.6757,132.4858,132.6357,1983.0
2025-03-27 14:15:00,132.8,132.85,132.66,132.67,2992.0,132.7157,132.7657,132.5758,132.5858,2992.0
2025-03-27 14:20:00,132.71,132.85,132.66,132.66,3173.0,132.6257,132.7657,132.5758,132.5758,3173.0
2025-03-27 14:25:00,132.69,132.84,132.62,132.75,3338.0,132.6058,132.7557,132.5358,132.6657,3338.0
2025-03-27 14:30:00,132.75,132.78,132.59,132.73,2859.0,132.6657,132.6957,132.5058,132.6457,2859.0
2025-03-27 14:35:00,132.82,132.91,132.7,132.75,2664.0,132.7357,132.8256,132.6158,132.6657,2664.0
2025-03-27 14:40:00,132.77,132.91,132.77,132.82,2600.0,132.6857,132.8256,132.6857,132.7357,2600.0
2025-03-27 14:45:00,132.87,133.02,132.84,132.84,2326.0,132.7856,132.9355,132.7557,132.7557,2326.0
2025-03-27 14:50:00,132.95,133.0,132.85,132.96,1611.0,132.8656,132.9156,132.7657,132.8756,1611.0
2025-03-27 14:55:00,132.89,132.89,132.56,132.56,3438.0,132.8056,132.8056,132.4758,132.4758,3438.0
2025-03-27 15:00:00,132.62,132.9,132.62,132.9,1874.0,132.5358,132.8156,132.5358,132.8156,1874.0
2025-03-27 15:05:00,132.75,132.95,132.66,132.88,2565.0,132.6657,132.8656,132.5758,132.7956,2565.0
2025-03-27 15:10:00,132.88,133.15,132.87,133.15,4000.0,132.7956,133.0655,132.7856,133.0655,4000.0
2025-03-27 15:15:00,133.14,133.21,133.02,133.11,2998.0,133.0555,133.1254,132.9355,133.0255,2998.0
2025-03-27 15:20:00,133.15,133.39,133.13,133.36,8412.0,133.0655,133.3053,133.0455,133.2753,8412.0
2025-03-27 15:25:00,133.28,133.43,133.19,133.43,7984.0,133.1954,133.3453,133.1054,133.3453,7984.0
2025-03-27 15:30:00,133.41,133.41,133.1,133.3,4948.0,133.3253,133.3253,133.0155,133.2154,4948.0
2025-03-27 15:35:00,133.36,133.37,133.05,133.16,5243.0,133.2753,133.2853,132.9655,133.0755,5243.0
2025-03-27 15:40:00,133.13,133.36,133.11,133.26,9157.0,133.0455,133.2753,133.0255,133.1754,9157.0
2025-03-27 15:45:00,133.23,133.27,132.92,133.21,15545.0,133.1454,133.1854,132.8356,133.1254,15545.0
2025-03-27 15:50:00,133.1,133.23,132.63,132.85,23889.0,133.0155,133.1454,132.5458,132.7657,23889.0
2025-03-27 15:55:00,132.92,132.92,132.43,132.47,78351.0,132.8356,132.8356,132.3459,132.3859,78351.0
2025-03-28 09:30:00,131.63,132.3,131.18,131.93,25643.0,131.5464,132.216,131.0967,131.8462,25643.0
2025-03-28 09:35:00,132.34,133.01,132.04,132.48,5826.0,132.256,132.9256,131.9562,132.3959,5826.0
2025-03-28 09:40:00,132.34,132.36,131.83,132.02,7203.0,132.256,132.276,131.7463,131.9362,7203.0
2025-03-28 09:45:00,131.97,132.13,131.81,132.03,2104.0,131.8862,132.0461,131.7263,131.9462,2104.0
2025-03-28 09:50:00,132.05,132.23,131.7,131.73,7809.0,131.9662,132.146,131.6164,131.6464,7809.0
2025-03-28 09:55:00,131.69,131.69,131.23,131.28,3352.0,131.6064,131.6064,131.1467,131.1967,3352.0
2025-03-28 10:00:00,131.04,131.83,130.59,131.47,9045.0,130.9568,131.7463,130.5071,131.3865,9045.0
2025-03-28 10:05:00,131.43,131.43,130.1,130.27,6982.0,131.3466,131.3466,130.0174,130.1873,6982.0
2025-03-28 10:10:00,130.26,130.4,129.81,130.24,34933.0,130.1773,130.3172,129.7276,130.1573,34933.0
2025-03-28 10:15:00,130.1,130.31,130.01,130.01,8130.0,130.0174,130.2273,129.9275,129.9275,8130.0
2025-03-28 10:20:00,130.11,130.36,129.99,130.01,3523.0,130.0274,130.2772,129.9075,129.9275,3523.0
2025-03-28 10:25:00,129.98,129.98,129.56,129.69,16725.0,129.8975,129.8975,129.4777,129.6077,16725.0
2025-03-28 10:30:00,129.69,130.05,129.34,129.59,11488.0,129.6077,129.9674,129.2579,129.5077,11488.0
2025-03-28 10:35:00,129.44,129.6,129.06,129.44,36355.0,129.3578,129.5177,128.9781,129.3578,36355.0
2025-03-28 10:40:00,129.44,129.59,129.12,129.47,4919.0,129.3578,129.5077,129.038,129.3878,4919.0
2025-03-28 10:45:00,129.6,129.6,129.14,129.27,11454.0,129.5177,129.5177,129.058,129.1879,11454.0
2025-03-28 10:50:00,129.12,129.46,129.12,129.36,4633.0,129.038,129.3778,129.038,129.2779,4633.0
2025-03-28 10:55:00,129.25,129.37,128.87,129.13,8330.0,129.1679,129.2879,128.7882,129.048,8330.0
2025-03-28 11:00:00,129.13,129.13,128.76,128.86,7085.0,129.048,129.048,128.6783,128.7782,7085.0
2025-03-28 11:05:00,128.86,129.16,128.82,128.86,7224.0,128.7782,129.078,128.7382,128.7782,7224.0
2025-03-28 11:10:00,128.76,129.25,128.76,129.04,3383.0,128.6783,129.1679,128.6783,128.9581,3383.0
2025-03-28 11:15:00,128.97,129.11,128.81,129.03,7634.0,128.8881,129.028,128.7282,128.9481,7634.0
2025-03-28 11:20:00,129.03,129.26,128.93,129.01,10102.0,128.9481,129.1779,128.8481,128.9281,10102.0
2025-03-28 11:25:00,129.06,129.33,129.04,129.19,10842.0,128.9781,129.2479,128.9581,129.108,10842.0
2025-03-28 11:30:00,129.12,129.59,129.12,129.57,18805.0,129.038,129.5077,129.038,129.4877,18805.0
2025-03-28 11:35:00,129.53,129.89,129.52,129.85,9982.0,129.4478,129.8075,129.4378,129.7676,9982.0
2025-03-28 11:40:00,129.81,129.84,129.51,129.69,7808.0,129.7276,129.7576,129.4278,129.6077,7808.0
2025-03-28 11:45:00,129.61,129.67,129.52,129.64,5202.0,129.5277,129.5877,129.4378,129.5577,5202.0
2025-03-28 11:50:00,129.66,129.77,129.44,129.44,9696.0,129.5777,129.6876,129.3578,129.3578,9696.0
2025-03-28 11:55:00,129.47,129.54,129.26,129.26,6974.0,129.3878,129.4578,129.1779,129.1779,6974.0
2025-03-28 12:00:00,129.33,129.42,129.2,129.41,18793.0,129.2479,129.3378,129.118,129.3278,18793.0
2025-03-28 12:05:00,129.43,129.61,129.27,129.35,6938.0,129.3478,129.5277,129.1879,129.2679,6938.0
2025-03-28 12:10:00,129.27,129.48,129.27,129.48,3278.0,129.1879,129.3978,129.1879,129.3978,3278.0
2025-03-28 12:15:00,129.4,129.4,129.04,129.09,6501.0,129.3178,129.3178,128.9581,129.008,6501.0
2025-03-28 12:20:00,129.15,129.15,128.94,128.94,2948.0,129.068,129.068,128.8581,128.8581,2948.0
2025-03-28 12:25:00,128.89,129.14,128.84,129.13,6046.0,128.8082,129.058,128.7582,129.048,6046.0
2025-03-28 12:30:00,129.13,129.45,129.13,129.35,4918.0,129.048,129.3678,129.048,129.2679,4918.0
2025-03-28 12:35:00,129.4,129.59,129.39,129.48,3746.0,129.3178,129.5077,129.3079,129.3978,3746.0
2025-03-28 12:40:00,129.38,129.57,129.38,129.42,3063.0,129.2979,129.4877,129.2979,129.3378,3063.0
2025-03-28 12:45:00,129.41,129.66,129.32,129.64,8740.0,129.3278,129.5777,129.2379,129.5577,8740.0
2025-03-28 12:50:00,129.59,129.87,129.52,129.64,48647.0,129.5077,129.7875,129.4378,129.5577,48647.0
2025-03-28 12:55:00,129.67,129.67,129.23,129.34,7899.0,129.5877,129.5877,129.148,129.2579,7899.0
2025-03-28 13:00:00,129.24,129.44,129.01,129.01,13860.0,129.1579,129.3578,128.9281,128.9281,13860.0
2025-03-28 13:05:00,129.0,129.11,128.86,128.86,5582.0,128.9181,129.028,128.7782,128.7782,5582.0
2025-03-28 13:10:00,128.79,129.01,128.75,128.91,3865.0,128.7082,128.9281,128.6683,128.8282,3865.0
2025-03-28 13:15:00,129.04,129.28,128.92,129.16,12501.0,128.9581,129.1979,128.8382,129.078,12501.0
2025-03-28 13:20:00,129.28,129.28,129.01,129.14,4528.0,129.1979,129.1979,128.9281,129.058,4528.0
2025-03-28 13:25:00,129.15,129.15,128.79,128.79,5332.0,129.068,129.068,128.7082,128.7082,5332.0
2025-03-28 13:30:00,128.79,128.96,128.66,128.78,8095.0,128.7082,128.8781,128.5783,128.6982,8095.0
2025-03-28 13:35:00,128.78,128.78,128.54,128.71,8426.0,128.6982,128.6982,128.4584,128.6283,8426.0
2025-03-28 13:40:00,128.72,128.93,128.64,128.84,5571.0,128.6383,128.8481,128.5583,128.7582,5571.0
2025-03-28 13:45:00,128.84,129.05,128.84,128.98,2294.0,128.7582,128.9681,128.7582,128.8981,2294.0
2025-03-28 13:50:00,128.95,129.0,128.78,128.88,7207.0,128.8681,128.9181,128.6982,128.7982,7207.0
2025-03-28 13:55:00,128.88,129.22,128.88,129.18,4510.0,128.7982,129.138,128.7982,129.098,4510.0
2025-03-28 14:00:00,129.17,129.43,129.12,129.13,4167.0,129.088,129.3478,129.038,129.048,4167.0
2025-03-28 14:05:00,129.13,129.6,129.05,129.6,8212.0,129.048,129.5177,128.9681,129.5177,8212.0
2025-03-28 14:10:00,129.5,129.77,129.5,129.63,5515.0,129.4178,129.6876,129.4178,129.5477,5515.0
2025-03-28 14:15:00,129.63,129.74,129.54,129.69,4042.0,129.5477,129.6576,129.4578,129.6077,4042.0
2025-03-28 14:20:00,129.72,129.72,129.45,129.45,4756.0,129.6376,129.6376,129.3678,129.3678,4756.0
2025-03-28 14:25:00,129.43,129.55,129.39,129.53,5273.0,129.3478,129.4678,129.3079,129.4478,5273.0
2025-03-28 14:30:00,129.53,129.57,129.41,129.5,5091.0,129.4478,129.4877,129.3278,129.4178,5091.0
2025-03-28 14:35:00,129.5,129.55,129.28,129.31,7729.0,129.4178,129.4678,129.1979,129.2279,7729.0
2025-03-28 14:40:00,129.36,129.46,129.3,129.36,5154.0,129.2779,129.3778,129.2179,129.2779,5154.0
2025-03-28 14:45:00,129.35,129.47,129.35,129.46,4954.0,129.2679,129.3878,129.2679,129.3778,4954.0
2025-03-28 14:50:00,129.46,129.62,129.4,129.51,12518.0,129.3778,129.5377,129.3178,129.4278,12518.0
2025-03-28 14:55:00,129.59,129.81,129.59,129.78,9073.0,129.5077,129.7276,129.5077,129.6976,9073.0
2025-03-28 15:00:00,129.82,129.85,129.72,129.8,3730.0,129.7376,129.7676,129.6376,129.7176,3730.0
2025-03-28 15:05:00,129.84,129.94,129.84,129.87,5610.0,129.7576,129.8575,129.7576,129.7875,5610.0
2025-03-28 15:10:00,129.87,129.95,129.81,129.94,6829.0,129.7875,129.8675,129.7276,129.8575,6829.0
2025-03-28 15:15:00,129.95,130.19,129.76,130.17,9051.0,129.8675,130.1073,129.6776,130.0874,9051.0
2025-03-28 15:20:00,130.19,130.19,129.82,129.9,5598.0,130.1073,130.1073,129.7376,129.8175,5598.0
2025-03-28 15:25:00,129.82,129.86,129.6,129.6,8625.0,129.7376,129.7776,129.5177,129.5177,8625.0
2025-03-28 15:30:00,129.62,129.9,129.62,129.68,15327.0,129.5377,129.8175,129.5377,129.5977,15327.0
2025-03-28 15:35:00,129.62,129.79,129.58,129.76,6245.0,129.5377,129.7076,129.4977,129.6776,6245.0
2025-03-28 15:40:00,129.75,129.95,129.52,129.9,15853.0,129.6676,129.8675,129.4378,129.8175,15853.0
2025-03-28 15:45:00,129.91,130.26,129.78,130.21,41677.0,129.8275,130.1773,129.6976,130.1273,41677.0
2025-03-28 15:50:00,130.28,130.28,129.6,130.08,45208.0,130.1973,130.1973,129.5177,129.9974,45208.0
2025-03-28 15:55:00,130.02,130.13,129.52,129.68,83469.0,129.9375,130.0474,129.4378,129.5977,83469.0
2025-03-31 09:30:00,127.46,128.65,125.55,125.7,73464.0,127.3791,128.5683,125.4703,125.6202,73464.0
2025-03-31 09:35:00,126.09,127.03,125.91,126.34,17039.0,126.0099,126.9494,125.8301,126.2598,17039.0
2025-03-31 09:40:00,125.95,125.95,124.51,124.91,25176.0,125.87,125.87,124.431,124.8307,25176.0
2025-03-31 09:45:00,124.8,125.58,124.17,125.45,38197.0,124.7208,125.5003,124.0912,125.3704,38197.0
2025-03-31 09:50:00,125.27,126.45,124.98,126.3,20307.0,125.1905,126.3697,124.9007,126.2198,20307.0
2025-03-31 09:55:00,126.32,127.02,126.29,126.51,17520.0,126.2398,126.9394,126.2098,126.4297,17520.0
2025-03-31 10:00:00,126.46,127.76,126.46,127.41,22214.0,126.3797,127.6789,126.3797,127.3291,22214.0
2025-03-31 10:05:00,127.5,128.29,127.4,127.83,15783.0,127.4191,128.2086,127.3191,127.7488,15783.0
2025-03-31 10:10:00,127.82,128.07,127.12,127.54,11574.0,127.7388,127.9887,127.0393,127.459,11574.0
2025-03-31 10:15:00,127.41,127.59,126.98,126.99,60987.0,127.3291,127.509,126.8994,126.9094,60987.0
2025-03-31 10:20:00,127.0,127.09,126.71,126.94,24256.0,126.9194,127.0093,126.6296,126.8594,24256.0
2025-03-31 10:25:00,126.93,126.99,126.6,126.76,11882.0,126.8494,126.9094,126.5196,126.6795,11882.0
2025-03-31 10:30:00,126.76,127.65,126.6,127.65,28750.0,126.6795,127.569,126.5196,127.569,28750.0
2025-03-31 10:35:00,127.63,127.64,127.33,127.41,9252.0,127.549,127.559,127.2492,127.3291,9252.0
2025-03-31 10:40:00,127.59,127.62,127.39,127.4,4554.0,127.509,127.539,127.3091,127.3191,4554.0
2025-03-31 10:45:00,127.31,127.77,127.31,127.59,10514.0,127.2292,127.6889,127.2292,127.509,10514.0
2025-03-31 10:50:00,127.51,127.78,127.43,127.7,11827.0,127.429,127.6989,127.3491,127.6189,11827.0
2025-03-31 10:55:00,127.82,127.82,127.37,127.51,8431.0,127.7388,127.7388,127.2891,127.429,8431.0
2025-03-31 11:00:00,127.51,127.75,127.35,127.59,23245.0,127.429,127.6689,127.2691,127.509,23245.0
2025-03-31 11:05:00,127.61,127.78,127.32,127.32,12225.0,127.529,127.6989,127.2392,127.2392,12225.0
2025-03-31 11:10:00,127.43,127.68,127.32,127.49,16325.0,127.3491,127.5989,127.2392,127.4091,16325.0
2025-03-31 11:15:00,127.34,127.71,127.34,127.47,12213.0,127.2592,127.6289,127.2592,127.3891,12213.0
2025-03-31 11:20:00,127.47,127.88,127.47,127.77,8567.0,127.3891,127.7988,127.3891,127.6889,8567.0
2025-03-31 11:25:00,127.89,127.9,127.53,127.58,8035.0,127.8088,127.8188,127.449,127.499,8035.0
2025-03-31 11:30:00,127.53,127.76,127.42,127.6,21365.0,127.449,127.6789,127.3391,127.519,21365.0
2025-03-31 11:35:00,127.63,127.94,127.63,127.87,7727.0,127.549,127.8588,127.549,127.7888,7727.0
2025-03-31 11:40:00,127.99,128.0,127.78,127.89,7531.0,127.9087,127.9187,127.6989,127.8088,7531.0
2025-03-31 11:45:00,127.81,128.24,127.8,128.24,23103.0,127.7289,128.1586,127.7189,128.1586,23103.0
2025-03-31 11:50:00,128.24,128.4,128.14,128.4,25003.0,128.1586,128.3185,128.0586,128.3185,25003.0
2025-03-31 11:55:00,128.34,128.39,128.14,128.28,15554.0,128.2585,128.3085,128.0586,128.1986,15554.0
2025-03-31 12:00:00,128.29,128.43,128.23,128.29,18002.0,128.2086,128.3485,128.1486,128.2086,18002.0
2025-03-31 12:05:00,128.29,128.32,127.7,127.73,8515.0,128.2086,128.2385,127.6189,127.6489,8515.0
2025-03-31 12:10:00,127.71,127.71,127.28,127.45,9678.0,127.6289,127.6289,127.1992,127.3691,9678.0
2025-03-31 12:15:00,127.45,127.89,127.38,127.85,13037.0,127.3691,127.8088,127.2991,127.7688,13037.0
2025-03-31 12:20:00,127.83,127.97,127.71,127.83,5310.0,127.7488,127.8888,127.6289,127.7488,5310.0
2025-03-31 12:25:00,127.85,128.87,127.83,128.78,14487.0,127.7688,128.7882,127.7488,128.6982,14487.0
2025-03-31 12:30:00,128.79,128.79,128.44,128.53,7740.0,128.7082,128.7082,128.3585,128.4484,7740.0
2025-03-31 12:35:00,128.54,128.74,128.45,128.66,11975.0,128.4584,128.6583,128.3684,128.5783,11975.0
2025-03-31 12:40:00,128.76,128.9,128.56,128.56,7226.0,128.6783,128.8182,128.4784,128.4784,7226.0
2025-03-31 12:45:00,128.59,128.69,128.45,128.66,5940.0,128.5084,128.6083,128.3684,128.5783,5940.0
2025-03-31 12:50:00,128.65,128.73,128.56,128.7,6770.0,128.5683,128.6483,128.4784,128.6183,6770.0
2025-03-31 12:55:00,128.79,128.79,128.28,128.4,8000.0,128.7082,128.7082,128.1986,128.3185,8000.0
2025-03-31 13:00:00,128.4,128.48,128.18,128.47,9938.0,128.3185,128.3984,128.0986,128.3884,9938.0
2025-03-31 13:05:00,128.48,128.86,128.42,128.83,5262.0,128.3984,128.7782,128.3385,128.7482,5262.0
2025-03-31 13:10:00,128.93,128.94,128.77,128.88,9713.0,128.8481,128.8581,128.6882,128.7982,9713.0
2025-03-31 13:15:00,128.88,128.94,128.47,128.47,6436.0,128.7982,128.8581,128.3884,128.3884,6436.0
2025-03-31 13:20:00,128.37,128.44,128.2,128.34,9760.0,128.2885,128.3585,128.1186,128.2585,9760.0
2025-03-31 13:25:00,128.34,128.49,128.21,128.42,6160.0,128.2585,128.4084,128.1286,128.3385,6160.0
2025-03-31 13:30:00,128.39,128.48,128.28,128.29,7009.0,128.3085,128.3984,128.1986,128.2086,7009.0
2025-03-31 13:35:00,128.35,128.51,128.15,128.41,9912.0,128.2685,128.4284,128.0686,128.3285,9912.0
2025-03-31 13:40:00,128.52,128.52,128.14,128.18,5689.0,128.4384,128.4384,128.0586,128.0986,5689.0
2025-03-31 13:45:00,128.1,128.31,128.08,128.31,10515.0,128.0187,128.2285,127.9987,128.2285,10515.0
2025-03-31 13:50:00,128.17,128.53,128.17,128.44,5351.0,128.0886,128.4484,128.0886,128.3585,5351.0
2025-03-31 13:55:00,128.5,128.5,128.22,128.4,8666.0,128.4184,128.4184,128.1386,128.3185,8666.0
2025-03-31 14:00:00,128.35,129.01,128.28,128.94,13781.0,128.2685,128.9281,128.1986,128.8581,13781.0
2025-03-31 14:05:00,128.94,129.72,128.88,129.71,6599.0,128.8581,129.6376,128.7982,129.6276,6599.0
2025-03-31 14:10:00,129.71,129.83,129.52,129.59,11659.0,129.6276,129.7476,129.4378,129.5077,11659.0
2025-03-31 14:15:00,129.49,129.7,129.32,129.65,10615.0,129.4078,129.6177,129.2379,129.5677,10615.0
2025-03-31 14:20:00,129.72,129.8,129.52,129.52,12928.0,129.6376,129.7176,129.4378,129.4378,12928.0
2025-03-31 14:25:00,129.66,129.75,129.36,129.57,29939.0,129.5777,129.6676,129.2779,129.4877,29939.0
2025-03-31 14:30:00,129.54,129.75,129.49,129.65,23888.0,129.4578,129.6676,129.4078,129.5677,23888.0
2025-03-31 14:35:00,129.65,129.78,129.56,129.64,15330.0,129.5677,129.6976,129.4777,129.5577,15330.0
2025-03-31 14:40:00,129.64,129.97,129.56,129.72,17298.0,129.5577,129.8875,129.4777,129.6376,17298.0
2025-03-31 14:45:00,129.71,129.86,129.27,129.86,21648.0,129.6276,129.7776,129.1879,129.7776,21648.0
2025-03-31 14:50:00,129.79,129.98,129.68,129.76,20593.0,129.7076,129.8975,129.5977,129.6776,20593.0
2025-03-31 14:55:00,129.68,129.68,129.2,129.25,10432.0,129.5977,129.5977,129.118,129.1679,10432.0
2025-03-31 15:00:00,129.25,129.75,129.25,129.73,13870.0,129.1679,129.6676,129.1679,129.6476,13870.0
2025-03-31 15:05:00,129.73,129.81,129.62,129.72,16048.0,129.6476,129.7276,129.5377,129.6376,16048.0
2025-03-31 15:10:00,129.69,130.02,129.56,129.78,20277.0,129.6077,129.9375,129.4777,129.6976,20277.0
2025-03-31 15:15:00,129.78,129.82,129.59,129.71,18551.0,129.6976,129.7376,129.5077,129.6276,18551.0
2025-03-31 15:20:00,129.73,130.07,129.73,129.77,17721.0,129.6476,129.9874,129.6476,129.6876,17721.0
2025-03-31 15:25:00,129.76,129.77,129.31,129.31,35277.0,129.6776,129.6876,129.2279,129.2279,35277.0
2025-03-31 15:30:00,129.31,130.0,129.25,129.94,21756.0,129.2279,129.9175,129.1679,129.8575,21756.0
2025-03-31 15:35:00,130.0,130.11,129.49,129.77,26961.0,129.9175,130.0274,129.4078,129.6876,26961.0
2025-03-31 15:40:00,129.84,130.67,129.81,130.07,45013.0,129.7576,130.587,129.7276,129.9874,45013.0
2025-03-31 15:45:00,130.01,130.38,129.94,130.1,72134.0,129.9275,130.2972,129.8575,130.0174,72134.0
2025-03-31 15:50:00,130.0,130.23,129.48,130.03,84234.0,129.9175,130.1473,129.3978,129.9474,84234.0
2025-03-31 15:55:00,130.01,130.14,129.64,129.76,187955.0,129.9275,130.0574,129.5577,129.6776,187955.0
2025-04-01 09:30:00,128.93,129.69,128.88,129.1,35280.0,128.8481,129.6077,128.7982,129.018,35280.0
2025-04-01 09:35:00,129.08,129.13,128.57,129.02,7648.0,128.998,129.048,128.4884,128.9381,7648.0
2025-04-01 09:40:00,129.04,129.56,129.03,129.54,12916.0,128.9581,129.4777,128.9481,129.4578,12916.0
2025-04-01 09:45:00,129.42,129.7,129.16,129.5,30404.0,129.3378,129.6177,129.078,129.4178,30404.0
2025-04-01 09:50:00,129.5,129.61,129.28,129.47,21541.0,129.4178,129.5277,129.1979,129.3878,21541.0
2025-04-01 09:55:00,129.55,129.66,129.28,129.37,24158.0,129.4678,129.5777,129.1979,129.2879,24158.0
2025-04-01 10:00:00,129.44,129.57,128.86,128.86,10981.0,129.3578,129.4877,128.7782,128.7782,10981.0
2025-04-01 10:05:00,129.09,129.15,128.58,128.71,6431.0,129.008,129.068,128.4984,128.6283,6431.0
2025-04-01 10:10:00,128.61,128.61,128.24,128.26,7006.0,128.5283,128.5283,128.1586,128.1786,7006.0
2025-04-01 10:15:00,128.19,128.55,128.02,128.45,8114.0,128.1086,128.4684,127.9387,128.3684,8114.0
2025-04-01 10:20:00,128.36,128.89,128.27,128.8,4740.0,128.2785,128.8082,128.1886,128.7182,4740.0
2025-04-01 10:25:00,128.77,128.98,128.61,128.84,9473.0,128.6882,128.8981,128.5283,128.7582,9473.0
2025-04-01 10:30:00,128.9,129.06,128.63,128.8,3571.0,128.8182,128.9781,128.5483,128.7182,3571.0
2025-04-01 10:35:00,128.81,129.51,128.75,129.41,6589.0,128.7282,129.4278,128.6683,129.3278,6589.0
2025-04-01 10:40:00,129.31,130.11,129.22,129.89,33971.0,129.2279,130.0274,129.138,129.8075,33971.0
2025-04-01 10:45:00,129.82,129.88,129.52,129.63,4900.0,129.7376,129.7975,129.4378,129.5477,4900.0
2025-04-01 10:50:00,129.78,130.14,129.78,130.14,7285.0,129.6976,130.0574,129.6976,130.0574,7285.0
2025-04-01 10:55:00,130.21,130.42,130.1,130.21,19849.0,130.1273,130.3372,130.0174,130.1273,19849.0
2025-04-01 11:00:00,130.11,130.27,130.04,130.12,10498.0,130.0274,130.1873,129.9574,130.0374,10498.0
2025-04-01 11:05:00,130.08,130.32,130.08,130.28,27393.0,129.9974,130.2373,129.9974,130.1973,27393.0
2025-04-01 11:10:00,130.2,130.67,130.11,130.61,35495.0,130.1173,130.587,130.0274,130.5271,35495.0
2025-04-01 11:15:00,130.61,130.96,130.6,130.62,9308.0,130.5271,130.8769,130.5171,130.5371,9308.0
2025-04-01 11:20:00,130.63,130.8,130.44,130.8,13730.0,130.5471,130.717,130.3572,130.717,13730.0
2025-04-01 11:25:00,130.72,130.72,130.38,130.45,15104.0,130.637,130.637,130.2972,130.3672,15104.0
2025-04-01 11:30:00,130.39,130.78,130.22,130.78,30863.0,130.3072,130.697,130.1373,130.697,30863.0
2025-04-01 11:35:00,130.72,130.83,130.48,130.5,27270.0,130.637,130.7469,130.3972,130.4171,27270.0
2025-04-01 11:40:00,130.52,130.52,130.3,130.5,20532.0,130.4371,130.4371,130.2173,130.4171,20532.0
2025-04-01 11:45:00,130.53,130.7,130.45,130.55,6399.0,130.4471,130.617,130.3672,130.4671,6399.0
2025-04-01 11:50:00,130.55,130.64,130.43,130.47,10131.0,130.4671,130.5571,130.3472,130.3872,10131.0
2025-04-01 11:55:00,130.47,130.79,130.44,130.74,13151.0,130.3872,130.707,130.3572,130.657,13151.0
2025-04-01 12:00:00,130.68,131.13,130.67,131.02,11360.0,130.597,131.0467,130.587,130.9368,11360.0
2025-04-01 12:05:00,130.98,131.08,130.91,131.08,6045.0,130.8968,130.9968,130.8269,130.9968,6045.0
2025-04-01 12:10:00,131.08,131.45,131.05,131.22,14693.0,130.9968,131.3665,130.9668,131.1367,14693.0
2025-04-01 12:15:00,131.24,131.62,131.22,131.37,23725.0,131.1567,131.5364,131.1367,131.2866,23725.0
2025-04-01 12:20:00,131.37,131.52,131.19,131.34,14949.0,131.2866,131.4365,131.1067,131.2566,14949.0
2025-04-01 12:25:00,131.34,131.35,130.86,130.91,7936.0,131.2566,131.2666,130.7769,130.8269,7936.0
2025-04-01 12:30:00,130.83,130.93,130.48,130.56,32832.0,130.7469,130.8469,130.3972,130.4771,32832.0
2025-04-01 12:35:00,130.56,130.73,130.23,130.38,28931.0,130.4771,130.647,130.1473,130.2972,28931.0
2025-04-01 12:40:00,130.38,130.38,129.94,130.06,19767.0,130.2972,130.2972,129.8575,129.9774,19767.0
2025-04-01 12:45:00,130.03,130.23,129.96,130.18,16350.0,129.9474,130.1473,129.8775,130.0974,16350.0
2025-04-01 12:50:00,130.18,130.62,130.17,130.38,12504.0,130.0974,130.5371,130.0874,130.2972,12504.0
2025-04-01 12:55:00,130.47,130.58,130.34,130.34,14939.0,130.3872,130.4971,130.2572,130.2572,14939.0
2025-04-01 13:00:00,130.4,130.52,130.29,130.45,7036.0,130.3172,130.4371,130.2073,130.3672,7036.0
2025-04-01 13:05:00,130.37,130.45,130.16,130.4,11670.0,130.2872,130.3672,130.0774,130.3172,11670.0
2025-04-01 13:10:00,130.39,130.52,130.25,130.49,19773.0,130.3072,130.4371,130.1673,130.4072,19773.0
2025-04-01 13:15:00,130.45,130.53,130.26,130.26,5504.0,130.3672,130.4471,130.1773,130.1773,5504.0
2025-04-01 13:20:00,130.31,130.54,130.26,130.46,14085.0,130.2273,130.4571,130.1773,130.3772,14085.0
2025-04-01 13:25:00,130.47,130.52,130.2,130.2,11850.0,130.3872,130.4371,130.1173,130.1173,11850.0
2025-04-01 13:30:00,130.27,130.54,130.25,130.32,13557.0,130.1873,130.4571,130.1673,130.2373,13557.0
2025-04-01 13:35:00,130.36,130.62,130.35,130.61,6173.0,130.2772,130.5371,130.2672,130.5271,6173.0
2025-04-01 13:40:00,130.67,130.78,130.53,130.54,5403.0,130.587,130.697,130.4471,130.4571,5403.0
2025-04-01 13:45:00,130.55,130.71,130.51,130.67,4430.0,130.4671,130.627,130.4271,130.587,4430.0
2025-04-01 13:50:00,130.67,130.84,130.59,130.62,10391.0,130.587,130.7569,130.5071,130.5371,10391.0
2025-04-01 13:55:00,130.58,130.69,130.47,130.55,6524.0,130.4971,130.607,130.3872,130.4671,6524.0
2025-04-01 14:00:00,130.52,130.56,129.99,130.09,20681.0,130.4371,130.4771,129.9075,130.0074,20681.0
2025-04-01 14:05:00,130.15,130.29,129.85,129.85,6314.0,130.0674,130.2073,129.7676,129.7676,6314.0
2025-04-01 14:10:00,129.79,130.0,129.61,129.96,9045.0,129.7076,129.9175,129.5277,129.8775,9045.0
2025-04-01 14:15:00,129.97,130.06,129.62,129.67,30351.0,129.8875,129.9774,129.5377,129.5877,30351.0
2025-04-01 14:20:00,129.67,129.79,129.55,129.55,17707.0,129.5877,129.7076,129.4678,129.4678,17707.0
2025-04-01 14:25:00,129.53,129.76,129.53,129.68,8974.0,129.4478,129.6776,129.4478,129.5977,8974.0
2025-04-01 14:30:00,129.7,129.99,129.67,129.79,12721.0,129.6177,129.9075,129.5877,129.7076,12721.0
2025-04-01 14:35:00,129.8,129.91,129.7,129.71,5897.0,129.7176,129.8275,129.6177,129.6276,5897.0
2025-04-01 14:40:00,129.74,129.93,129.67,129.88,14051.0,129.6576,129.8475,129.5877,129.7975,14051.0
2025-04-01 14:45:00,129.84,129.85,129.58,129.58,10167.0,129.7576,129.7676,129.4977,129.4977,10167.0
2025-04-01 14:50:00,129.57,129.92,129.49,129.92,11122.0,129.4877,129.8375,129.4078,129.8375,11122.0
2025-04-01 14:55:00,129.94,130.24,129.86,130.23,16924.0,129.8575,130.1573,129.7776,130.1473,16924.0
2025-04-01 15:00:00,130.18,130.59,130.1,130.53,16987.0,130.0974,130.5071,130.0174,130.4471,16987.0
2025-04-01 15:05:00,130.53,130.74,130.41,130.41,14561.0,130.4471,130.657,130.3272,130.3272,14561.0
2025-04-01 15:10:00,130.44,130.66,130.33,130.66,13335.0,130.3572,130.577,130.2473,130.577,13335.0
2025-04-01 15:15:00,130.67,130.88,130.62,130.74,12408.0,130.587,130.7969,130.5371,130.657,12408.0
2025-04-01 15:20:00,130.77,131.17,130.71,131.09,29745.0,130.687,131.0867,130.627,131.0068,29745.0
2025-04-01 15:25:00,131.11,131.31,131.06,131.14,17191.0,131.0268,131.2266,130.9768,131.0567,17191.0
2025-04-01 15:30:00,131.07,131.35,131.02,131.25,16086.0,130.9868,131.2666,130.9368,131.1667,16086.0
2025-04-01 15:35:00,131.23,131.43,131.15,131.36,13844.0,131.1467,131.3466,131.0667,131.2766,13844.0
2025-04-01 15:40:00,131.39,131.65,131.38,131.6,16415.0,131.3066,131.5664,131.2966,131.5164,16415.0
2025-04-01 15:45:00,131.6,131.74,131.51,131.61,17362.0,131.5164,131.6564,131.4265,131.5264,17362.0
2025-04-01 15:50:00,131.62,131.94,131.37,131.84,57597.0,131.5364,131.8562,131.2866,131.7563,57597.0
2025-04-01 15:55:00,131.89,131.99,131.57,131.76,94682.0,131.8063,131.9062,131.4865,131.6763,94682.0
2025-04-02 09:30:00,129.17,130.8,129.0,130.21,40349.0,129.088,130.717,128.9181,130.1273,40349.0
2025-04-02 09:35:00,130.21,131.32,130.21,131.1,18575.0,130.1273,131.2366,130.1273,131.0168,18575.0
2025-04-02 09:40:00,131.01,131.23,130.67,131.0,6942.0,130.9268,131.1467,130.587,130.9168,6942.0
2025-04-02 09:45:00,131.06,131.63,131.05,131.63,5273.0,130.9768,131.5464,130.9668,131.5464,5273.0
2025-04-02 09:50:00,131.48,131.97,131.39,131.4,10157.0,131.3965,131.8862,131.3066,131.3166,10157.0
2025-04-02 09:55:00,131.39,131.54,131.31,131.36,8216.0,131.3066,131.4565,131.2266,131.2766,8216.0
2025-04-02 10:00:00,131.46,132.25,131.26,131.71,19785.0,131.3765,132.166,131.1767,131.6264,19785.0
2025-04-02 10:05:00,131.89,131.96,131.09,131.2,8871.0,131.8063,131.8762,131.0068,131.1167,8871.0
2025-04-02 10:10:00,131.2,131.32,130.92,130.96,9160.0,131.1167,131.2366,130.8369,130.8769,9160.0
2025-04-02 10:15:00,131.13,131.61,131.13,131.58,3894.0,131.0467,131.5264,131.0467,131.4965,3894.0
2025-04-02 10:20:00,131.54,131.87,131.46,131.84,6391.0,131.4565,131.7863,131.3765,131.7563,6391.0
2025-04-02 10:25:00,131.75,132.02,131.58,132.02,4059.0,131.6664,131.9362,131.4965,131.9362,4059.0
2025-04-02 10:30:00,132.03,132.31,131.94,132.19,5396.0,131.9462,132.226,131.8562,132.1061,5396.0
2025-04-02 10:35:00,132.19,132.19,131.88,131.95,4126.0,132.1061,132.1061,131.7963,131.8662,4126.0
2025-04-02 10:40:00,131.93,132.08,131.79,131.92,6904.0,131.8462,131.9961,131.7063,131.8362,6904.0
2025-04-02 10:45:00,131.95,132.01,131.58,131.8,21164.0,131.8662,131.9262,131.4965,131.7163,21164.0
2025-04-02 10:50:00,131.82,132.05,131.82,131.96,5433.0,131.7363,131.9662,131.7363,131.8762,5433.0
2025-04-02 10:55:00,131.96,132.48,131.95,132.48,4905.0,131.8762,132.3959,131.8662,132.3959,4905.0
2025-04-02 11:00:00,132.29,132.36,132.08,132.22,7532.0,132.206,132.276,131.9961,132.1361,7532.0
2025-04-02 11:05:00,132.34,132.45,132.22,132.32,8890.0,132.256,132.3659,132.1361,132.236,8890.0
2025-04-02 11:10:00,132.4,132.42,132.03,132.03,7220.0,132.3159,132.3359,131.9462,131.9462,7220.0
2025-04-02 11:15:00,132.06,132.19,131.96,132.19,6016.0,131.9762,132.1061,131.8762,132.1061,6016.0
2025-04-02 11:20:00,132.19,132.82,132.19,132.78,7963.0,132.1061,132.7357,132.1061,132.6957,7963.0
2025-04-02 11:25:00,132.66,133.09,132.62,132.91,8729.0,132.5758,133.0055,132.5358,132.8256,8729.0
2025-04-02 11:30:00,132.85,132.99,132.78,132.97,4850.0,132.7657,132.9056,132.6957,132.8856,4850.0
2025-04-02 11:35:00,133.03,133.09,132.86,132.98,7061.0,132.9455,133.0055,132.7756,132.8956,7061.0
2025-04-02 11:40:00,132.97,133.08,132.56,132.56,7838.0,132.8856,132.9955,132.4758,132.4758,7838.0
2025-04-02 11:45:00,132.58,132.68,132.35,132.42,5248.0,132.4958,132.5958,132.266,132.3359,5248.0
2025-04-02 11:50:00,132.53,132.53,132.27,132.46,4409.0,132.4459,132.4459,132.186,132.3759,4409.0
2025-04-02 11:55:00,132.39,132.7,132.39,132.66,7367.0,132.3059,132.6158,132.3059,132.5758,7367.0
2025-04-02 12:00:00,132.6,132.76,132.49,132.49,10430.0,132.5158,132.6757,132.4059,132.4059,10430.0
2025-04-02 12:05:00,132.46,132.57,132.3,132.57,5550.0,132.3759,132.4858,132.216,132.4858,5550.0
2025-04-02 12:10:00,132.55,132.94,132.55,132.87,10698.0,132.4658,132.8556,132.4658,132.7856,10698.0
2025-04-02 12:15:00,132.94,133.0,132.84,132.89,14244.0,132.8556,132.9156,132.7557,132.8056,14244.0
2025-04-02 12:20:00,132.87,133.01,132.86,132.96,15277.0,132.7856,132.9256,132.7756,132.8756,15277.0
2025-04-02 12:25:00,132.91,132.98,132.71,132.98,13915.0,132.8256,132.8956,132.6257,132.8956,13915.0
2025-04-02 12:30:00,132.92,132.98,132.83,132.94,6206.0,132.8356,132.8956,132.7457,132.8556,6206.0
2025-04-02 12:35:00,132.94,132.94,132.63,132.76,11446.0,132.8556,132.8556,132.5458,132.6757,11446.0
2025-04-02 12:40:00,132.79,132.83,132.69,132.75,8397.0,132.7057,132.7457,132.6058,132.6657,8397.0
2025-04-02 12:45:00,132.78,133.39,132.71,133.38,11242.0,132.6957,133.3053,132.6257,133.2953,11242.0
2025-04-02 12:50:00,133.31,133.43,132.85,133.01,16861.0,133.2254,133.3453,132.7657,132.9256,16861.0
2025-04-02 12:55:00,132.9,133.16,132.85,133.09,7489.0,132.8156,133.0755,132.7657,133.0055,7489.0
2025-04-02 13:00:00,133.09,133.28,133.05,133.26,10392.0,133.0055,133.1954,132.9655,133.1754,10392.0
2025-04-02 13:05:00,133.28,133.57,133.24,133.5,27468.0,133.1954,133.4852,133.1554,133.4152,27468.0
2025-04-02 13:10:00,133.5,133.9,133.5,133.76,16118.0,133.4152,133.815,133.4152,133.6751,16118.0
2025-04-02 13:15:00,133.69,133.7,133.52,133.67,7729.0,133.6051,133.6151,133.4352,133.5851,7729.0
2025-04-02 13:20:00,133.72,133.75,133.41,133.6,12354.0,133.6351,133.6651,133.3253,133.5152,12354.0
2025-04-02 13:25:00,133.6,133.61,133.39,133.47,5484.0,133.5152,133.5252,133.3053,133.3853,5484.0
2025-04-02 13:30:00,133.41,133.46,133.23,133.33,7173.0,133.3253,133.3753,133.1454,133.2454,7173.0
2025-04-02 13:35:00,133.27,133.36,133.02,133.14,7606.0,133.1854,133.2753,132.9355,133.0555,7606.0
2025-04-02 13:40:00,133.26,133.27,132.97,133.13,10516.0,133.1754,133.1854,132.8856,133.0455,10516.0
2025-04-02 13:45:00,133.05,133.05,132.8,132.91,12144.0,132.9655,132.9655,132.7157,132.8256,12144.0
2025-04-02 13:50:00,132.79,132.82,132.67,132.81,7316.0,132.7057,132.7357,132.5858,132.7257,7316.0
2025-04-02 13:55:00,132.85,133.07,132.81,133.07,5080.0,132.7657,132.9855,132.7257,132.9855,5080.0
2025-04-02 14:00:00,132.99,133.18,132.88,132.98,5316.0,132.9056,133.0954,132.7956,132.8956,5316.0
2025-04-02 14:05:00,132.81,132.83,132.6,132.73,3970.0,132.7257,132.7457,132.5158,132.6457,3970.0
2025-04-02 14:10:00,132.73,132.84,132.6,132.75,13162.0,132.6457,132.7557,132.5158,132.6657,13162.0
2025-04-02 14:15:00,132.76,132.87,132.71,132.75,4971.0,132.6757,132.7856,132.6257,132.6657,4971.0
2025-04-02 14:20:00,132.67,132.76,132.54,132.6,4366.0,132.5858,132.6757,132.4559,132.5158,4366.0
2025-04-02 14:25:00,132.52,132.66,132.24,132.25,6707.0,132.4359,132.5758,132.156,132.166,6707.0
2025-04-02 14:30:00,132.19,132.57,132.19,132.54,4104.0,132.1061,132.4858,132.1061,132.4559,4104.0
2025-04-02 14:35:00,132.53,133.11,132.53,133.11,7057.0,132.4459,133.0255,132.4459,133.0255,7057.0
2025-04-02 14:40:00,133.11,133.34,133.08,133.19,4890.0,133.0255,133.2553,132.9955,133.1054,4890.0
2025-04-02 14:45:00,133.12,133.19,132.97,133.02,12734.0,133.0355,133.1054,132.8856,132.9355,12734.0
2025-04-02 14:50:00,133.0,133.07,132.77,133.02,4835.0,132.9156,132.9855,132.6857,132.9355,4835.0
2025-04-02 14:55:00,133.01,133.01,132.35,132.35,10448.0,132.9256,132.9256,132.266,132.266,10448.0
2025-04-02 15:00:00,132.46,132.93,132.42,132.9,3839.0,132.3759,132.8456,132.3359,132.8156,3839.0
2025-04-02 15:05:00,132.91,132.91,132.67,132.75,6380.0,132.8256,132.8256,132.5858,132.6657,6380.0
2025-04-02 15:10:00,132.75,132.88,132.66,132.67,10274.0,132.6657,132.7956,132.5758,132.5858,10274.0
2025-04-02 15:15:00,132.66,132.73,132.38,132.53,7804.0,132.5758,132.6457,132.296,132.4459,7804.0
2025-04-02 15:20:00,132.51,132.86,132.35,132.86,14459.0,132.4259,132.7756,132.266,132.7756,14459.0
2025-04-02 15:25:00,132.77,132.95,132.7,132.95,7202.0,132.6857,132.8656,132.6158,132.8656,7202.0
2025-04-02 15:30:00,132.86,133.42,132.71,133.32,10739.0,132.7756,133.3353,132.6257,133.2354,10739.0
2025-04-02 15:35:00,133.22,133.44,133.13,133.27,9013.0,133.1354,133.3553,133.0455,133.1854,9013.0
2025-04-02 15:40:00,133.22,133.44,133.22,133.38,10165.0,133.1354,133.3553,133.1354,133.2953,10165.0
2025-04-02 15:45:00,133.42,133.8,133.35,133.7,14761.0,133.3353,133.7151,133.2653,133.6151,14761.0
2025-04-02 15:50:00,133.65,134.01,133.5,133.89,33125.0,133.5651,133.9249,133.4152,133.805,33125.0
2025-04-02 15:55:00,133.89,134.13,133.82,133.9,133412.0,133.805,134.0448,133.735,133.815,133412.0
2025-04-03 09:30:00,127.8,128.01,127.13,127.54,4023.0,127.7189,127.9287,127.0493,127.459,4023.0
2025-04-03 09:35:00,127.11,130.0,127.01,129.73,49476.0,127.0293,129.9175,126.9294,129.6476,49476.0
2025-04-03 09:40:00,129.41,130.0,128.69,129.3,34493.0,129.3278,129.9175,128.6083,129.2179,34493.0
2025-04-03 09:45:00,129.06,129.2,128.61,128.69,19401.0,128.9781,129.118,128.5283,128.6083,19401.0
2025-04-03 09:50:00,128.77,129.91,128.66,129.37,13847.0,128.6882,129.8275,128.5783,129.2879,13847.0
2025-04-03 09:55:00,129.29,129.44,128.58,129.43,17432.0,129.2079,129.3578,128.4984,129.3478,17432.0
2025-04-03 10:00:00,128.98,129.01,128.12,128.31,22972.0,128.8981,128.9281,128.0387,128.2285,22972.0
2025-04-03 10:05:00,128.56,128.64,128.03,128.03,11208.0,128.4784,128.5583,127.9487,127.9487,11208.0
2025-04-03 10:10:00,128.12,128.15,127.4,127.57,9580.0,128.0387,128.0686,127.3191,127.489,9580.0
2025-04-03 10:15:00,127.71,127.88,127.16,127.36,20774.0,127.6289,127.7988,127.0793,127.2791,20774.0
2025-04-03 10:20:00,127.15,127.25,126.32,126.48,18422.0,127.0693,127.1692,126.2398,126.3997,18422.0
2025-04-03 10:25:00,126.35,126.97,126.35,126.86,5373.0,126.2698,126.8894,126.2698,126.7795,5373.0
2025-04-03 10:30:00,126.84,127.09,126.71,126.71,9582.0,126.7595,127.0093,126.6296,126.6296,9582.0
2025-04-03 10:35:00,126.65,126.92,126.35,126.41,7612.0,126.5696,126.8394,126.2698,126.3297,7612.0
2025-04-03 10:40:00,126.45,126.59,126.04,126.46,10928.0,126.3697,126.5096,125.96,126.3797,10928.0
2025-04-03 10:45:00,126.46,126.46,125.75,125.92,12403.0,126.3797,126.3797,125.6702,125.8401,12403.0
2025-04-03 10:50:00,125.92,126.08,125.67,126.06,13243.0,125.8401,126.0,125.5902,125.98,13243.0
2025-04-03 10:55:00,126.08,126.26,125.81,125.87,8832.0,126.0,126.1798,125.7301,125.7901,8832.0
2025-04-03 11:00:00,125.79,126.0,125.63,125.92,9548.0,125.7101,125.92,125.5502,125.8401,9548.0
2025-04-03 11:05:00,125.85,125.85,125.46,125.71,12438.0,125.7701,125.7701,125.3803,125.6302,12438.0
2025-04-03 11:10:00,125.8,126.64,125.68,126.47,11482.0,125.7201,126.5596,125.6002,126.3897,11482.0
2025-04-03 11:15:00,126.35,126.55,126.28,126.43,9842.0,126.2698,126.4697,126.1998,126.3497,9842.0
2025-04-03 11:20:00,126.43,126.6,126.19,126.4,6602.0,126.3497,126.5196,126.1099,126.3198,6602.0
2025-04-03 11:25:00,126.24,126.62,126.23,126.36,6751.0,126.1599,126.5396,126.1499,126.2798,6751.0
2025-04-03 11:30:00,126.26,126.73,126.26,126.7,5979.0,126.1798,126.6495,126.1798,126.6196,5979.0
2025-04-03 11:35:00,126.7,127.06,126.45,127.0,7329.0,126.6196,126.9793,126.3697,126.9194,7329.0
2025-04-03 11:40:00,127.02,127.52,127.01,127.2,7188.0,126.9394,127.439,126.9294,127.1192,7188.0
2025-04-03 11:45:00,127.24,127.32,126.84,127.09,5216.0,127.1592,127.2392,126.7595,127.0093,5216.0
2025-04-03 11:50:00,127.09,127.22,126.8,127.22,6596.0,127.0093,127.1392,126.7195,127.1392,6596.0
2025-04-03 11:55:00,127.23,127.72,127.17,127.34,5583.0,127.1492,127.6389,127.0893,127.2592,5583.0
2025-04-03 12:00:00,127.36,127.65,127.23,127.38,20538.0,127.2791,127.569,127.1492,127.2991,20538.0
2025-04-03 12:05:00,127.5,127.66,127.42,127.42,6331.0,127.4191,127.579,127.3391,127.3391,6331.0
2025-04-03 12:10:00,127.46,127.9,127.39,127.86,9888.0,127.3791,127.8188,127.3091,127.7788,9888.0
2025-04-03 12:15:00,127.88,128.15,127.78,128.15,8489.0,127.7988,128.0686,127.6989,128.0686,8489.0
2025-04-03 12:20:00,128.12,128.12,127.76,127.85,7822.0,128.0387,128.0387,127.6789,127.7688,7822.0
2025-04-03 12:25:00,127.85,127.91,127.53,127.9,4861.0,127.7688,127.8288,127.449,127.8188,4861.0
2025-04-03 12:30:00,128.02,128.11,127.6,127.7,11333.0,127.9387,128.0287,127.519,127.6189,11333.0
2025-04-03 12:35:00,127.59,127.72,127.48,127.72,4152.0,127.509,127.6389,127.3991,127.6389,4152.0
2025-04-03 12:40:00,127.72,128.31,127.67,127.73,14551.0,127.6389,128.2285,127.5889,127.6489,14551.0
2025-04-03 12:45:00,127.87,128.02,127.75,128.02,3895.0,127.7888,127.9387,127.6689,127.9387,3895.0
2025-04-03 12:50:00,127.94,127.94,127.46,127.49,5371.0,127.8588,127.8588,127.3791,127.4091,5371.0
2025-04-03 12:55:00,127.53,127.88,127.41,127.81,25788.0,127.449,127.7988,127.3291,127.7289,25788.0
2025-04-03 13:00:00,127.73,127.96,127.53,127.55,11175.0,127.6489,127.8788,127.449,127.469,11175.0
2025-04-03 13:05:00,127.63,128.07,127.6,127.77,7262.0,127.549,127.9887,127.519,127.6889,7262.0
2025-04-03 13:10:00,127.72,127.96,127.65,127.9,5145.0,127.6389,127.8788,127.569,127.8188,5145.0
2025-04-03 13:15:00,127.85,127.88,127.54,127.59,6271.0,127.7688,127.7988,127.459,127.509,6271.0
2025-04-03 13:20:00,127.6,127.74,127.25,127.32,15531.0,127.519,127.6589,127.1692,127.2392,15531.0
2025-04-03 13:25:00,127.37,127.46,127.27,127.37,6475.0,127.2891,127.3791,127.1892,127.2891,6475.0
2025-04-03 13:30:00,127.37,127.45,127.17,127.29,6500.0,127.2891,127.3691,127.0893,127.2092,6500.0
2025-04-03 13:35:00,127.29,127.59,127.29,127.5,6755.0,127.2092,127.509,127.2092,127.4191,6755.0
2025-04-03 13:40:00,127.58,127.66,127.38,127.45,5255.0,127.499,127.579,127.2991,127.3691,5255.0
2025-04-03 13:45:00,127.45,127.68,127.31,127.37,9910.0,127.3691,127.5989,127.2292,127.2891,9910.0
2025-04-03 13:50:00,127.37,127.37,127.13,127.2,6469.0,127.2891,127.2891,127.0493,127.1192,6469.0
2025-04-03 13:55:00,127.14,127.21,126.84,126.89,6074.0,127.0593,127.1292,126.7595,126.8094,6074.0
2025-04-03 14:00:00,126.89,127.08,126.62,126.62,11451.0,126.8094,126.9993,126.5396,126.5396,11451.0
2025-04-03 14:05:00,126.7,126.75,126.52,126.64,9300.0,126.6196,126.6695,126.4397,126.5596,9300.0
2025-04-03 14:10:00,126.64,126.64,126.24,126.26,10232.0,126.5596,126.5596,126.1599,126.1798,10232.0
2025-04-03 14:15:00,126.26,126.46,126.14,126.23,8463.0,126.1798,126.3797,126.0599,126.1499,8463.0
2025-04-03 14:20:00,126.21,126.6,126.16,126.39,8657.0,126.1299,126.5196,126.0799,126.3098,8657.0
2025-04-03 14:25:00,126.37,126.45,126.21,126.28,6534.0,126.2898,126.3697,126.1299,126.1998,6534.0
2025-04-03 14:30:00,126.22,126.42,125.93,126.01,28827.0,126.1399,126.3397,125.85,125.93,28827.0
2025-04-03 14:35:00,126.08,126.64,126.04,126.47,9483.0,126.0,126.5596,125.96,126.3897,9483.0
2025-04-03 14:40:00,126.45,126.87,126.45,126.8,23787.0,126.3697,126.7895,126.3697,126.7195,23787.0
2025-04-03 14:45:00,126.92,126.99,126.51,126.99,9518.0,126.8394,126.9094,126.4297,126.9094,9518.0
2025-04-03 14:50:00,126.96,127.03,126.71,126.71,13066.0,126.8794,126.9494,126.6296,126.6296,13066.0
2025-04-03 14:55:00,126.78,126.83,126.5,126.79,10496.0,126.6995,126.7495,126.4197,126.7095,10496.0
2025-04-03 15:00:00,126.71,126.74,126.51,126.57,8255.0,126.6296,126.6595,126.4297,126.4896,8255.0
2025-04-03 15:05:00,126.52,126.74,126.52,126.61,10514.0,126.4397,126.6595,126.4397,126.5296,10514.0
2025-04-03 15:10:00,126.63,126.72,126.33,126.41,26550.0,126.5496,126.6395,126.2498,126.3297,26550.0
2025-04-03 15:15:00,126.32,126.33,125.44,125.71,28713.0,126.2398,126.2498,125.3604,125.6302,28713.0
2025-04-03 15:20:00,125.76,126.12,125.66,125.98,10830.0,125.6802,126.0399,125.5802,125.9,10830.0
2025-04-03 15:25:00,125.88,126.09,125.58,125.8,13772.0,125.8001,126.0099,125.5003,125.7201,13772.0
2025-04-03 15:30:00,125.83,125.83,125.27,125.28,13423.0,125.7501,125.7501,125.1905,125.2005,13423.0
2025-04-03 15:35:00,125.29,125.52,125.18,125.34,15305.0,125.2105,125.4403,125.1005,125.2604,15305.0
2025-04-03 15:40:00,125.34,125.66,125.08,125.55,39752.0,125.2604,125.5802,125.0006,125.4703,39752.0
2025-04-03 15:45:00,125.6,125.61,124.83,125.07,33235.0,125.5203,125.5303,124.7507,124.9906,33235.0
2025-04-03 15:50:00,125.13,125.33,124.85,125.17,81330.0,125.0506,125.2504,124.7707,125.0905,81330.0
2025-04-03 15:55:00,125.17,125.28,124.8,125.02,186330.0,125.0905,125.2005,124.7208,124.9406,186330.0
2025-04-04 09:30:00,115.95,117.22,115.1,116.0,205086.0,115.8764,117.1456,115.0269,115.9264,205086.0
2025-04-04 09:35:00,115.58,116.06,113.91,114.61,121020.0,115.5066,115.9863,113.8377,114.5372,121020.0
2025-04-04 09:40:00,114.36,115.17,114.0,114.57,64499.0,114.2874,115.0969,113.9276,114.4973,64499.0
2025-04-04 09:45:00,114.52,115.63,114.12,114.69,89429.0,114.4473,115.5566,114.0475,114.6172,89429.0
2025-04-04 09:50:00,114.52,115.1,113.88,114.01,23527.0,114.4473,115.0269,113.8077,113.9376,23527.0
2025-04-04 09:55:00,113.88,115.23,113.78,114.71,60354.0,113.8077,115.1568,113.7078,114.6372,60354.0
2025-04-04 10:00:00,114.71,114.71,113.59,113.59,57991.0,114.6372,114.6372,113.5179,113.5179,57991.0
2025-04-04 10:05:00,113.52,113.75,112.35,112.52,68551.0,113.4479,113.6778,112.2787,112.4486,68551.0
2025-04-04 10:10:00,112.54,112.94,112.32,112.49,85478.0,112.4686,112.8683,112.2487,112.4186,85478.0
2025-04-04 10:15:00,112.45,112.47,111.86,111.98,125982.0,112.3786,112.3986,111.789,111.9089,125982.0
2025-04-04 10:20:00,111.96,112.51,111.87,111.88,52323.0,111.8889,112.4386,111.799,111.809,52323.0
2025-04-04 10:25:00,111.88,111.99,111.0,111.11,94682.0,111.809,111.9189,110.9295,111.0395,94682.0
2025-04-04 10:30:00,111.21,111.43,110.63,110.66,36690.0,111.1394,111.3593,110.5598,110.5897,36690.0
2025-04-04 10:35:00,110.53,111.44,110.29,111.3,38015.0,110.4598,111.3692,110.22,111.2293,38015.0
2025-04-04 10:40:00,111.3,111.59,110.96,111.23,23730.0,111.2293,111.5192,110.8896,111.1594,23730.0
2025-04-04 10:45:00,111.2,111.2,110.0,110.0,41760.0,111.1294,111.1294,109.9302,109.9302,41760.0
2025-04-04 10:50:00,110.11,111.48,109.42,111.48,143119.0,110.0401,111.4092,109.3505,111.4092,143119.0
2025-04-04 10:55:00,111.57,112.36,111.23,112.21,23187.0,111.4992,112.2887,111.1594,112.1388,23187.0
2025-04-04 11:00:00,112.14,113.92,112.02,113.83,51571.0,112.0688,113.8477,111.9489,113.7577,51571.0
2025-04-04 11:05:00,113.78,113.96,113.29,113.8,101515.0,113.7078,113.8876,113.2181,113.7278,101515.0
2025-04-04 11:10:00,113.92,115.65,113.83,115.09,82551.0,113.8477,115.5766,113.7577,115.0169,82551.0
2025-04-04 11:15:00,115.09,116.42,115.09,115.54,43488.0,115.0169,116.3461,115.0169,115.4666,43488.0
2025-04-04 11:20:00,115.63,115.99,115.3,115.63,28617.0,115.5566,115.9164,115.2268,115.5566,28617.0
2025-04-04 11:25:00,115.53,115.53,114.14,114.26,39499.0,115.4567,115.4567,114.0675,114.1875,39499.0
2025-04-04 11:30:00,114.26,114.78,114.05,114.2,51967.0,114.1875,114.7071,113.9776,114.1275,51967.0
2025-04-04 11:35:00,114.24,114.33,113.26,113.41,81519.0,114.1675,114.2574,113.1881,113.338,81519.0
2025-04-04 11:40:00,113.45,113.62,112.86,112.87,34481.0,113.378,113.5479,112.7883,112.7983,34481.0
2025-04-04 11:45:00,112.87,113.41,112.5,113.31,21184.0,112.7983,113.338,112.4286,113.2381,21184.0
2025-04-04 11:50:00,113.21,113.39,112.82,113.08,42836.0,113.1381,113.318,112.7484,113.0082,42836.0
2025-04-04 11:55:00,113.18,113.29,112.67,112.74,20182.0,113.1081,113.2181,112.5985,112.6684,20182.0
2025-04-04 12:00:00,112.74,113.07,112.71,113.01,29321.0,112.6684,112.9982,112.6384,112.9383,29321.0
2025-04-04 12:05:00,112.95,114.07,112.94,113.61,30190.0,112.8783,113.9976,112.8683,113.5379,30190.0
2025-04-04 12:10:00,113.59,114.42,113.59,114.08,15945.0,113.5179,114.3474,113.5179,114.0076,15945.0
2025-04-04 12:15:00,114.22,114.24,113.13,113.19,15686.0,114.1475,114.1675,113.0582,113.1181,15686.0
2025-04-04 12:20:00,113.26,113.66,113.05,113.13,38113.0,113.1881,113.5878,112.9782,113.0582,38113.0
2025-04-04 12:25:00,113.14,113.27,112.64,112.72,27020.0,113.0682,113.1981,112.5685,112.6484,27020.0
2025-04-04 12:30:00,112.83,113.05,112.55,112.67,40960.0,112.7584,112.9782,112.4785,112.5985,40960.0
2025-04-04 12:35:00,112.52,113.46,112.35,113.34,46586.0,112.4486,113.388,112.2787,113.268,46586.0
2025-04-04 12:40:00,113.34,113.66,113.25,113.26,26048.0,113.268,113.5878,113.1781,113.1881,26048.0
2025-04-04 12:45:00,113.16,113.16,112.69,112.92,26413.0,113.0882,113.0882,112.6185,112.8483,26413.0
2025-04-04 12:50:00,112.99,113.49,112.83,113.3,32328.0,112.9183,113.4179,112.7584,113.2281,32328.0
2025-04-04 12:55:00,113.29,113.84,113.26,113.52,20152.0,113.2181,113.7677,113.1881,113.4479,20152.0
2025-04-04 13:00:00,113.54,114.37,113.48,114.14,33517.0,113.4679,114.2974,113.408,114.0675,33517.0
2025-04-04 13:05:00,114.15,114.38,113.54,113.9,26025.0,114.0775,114.3074,113.4679,113.8277,26025.0
2025-04-04 13:10:00,113.82,113.82,112.88,113.01,35591.0,113.7477,113.7477,112.8083,112.9383,35591.0
2025-04-04 13:15:00,112.98,113.04,112.52,112.92,27308.0,112.9083,112.9682,112.4486,112.8483,27308.0
2025-04-04 13:20:00,112.87,113.59,112.87,113.52,18013.0,112.7983,113.5179,112.7983,113.4479,18013.0
2025-04-04 13:25:00,113.55,114.16,113.55,113.6,21807.0,113.4779,114.0875,113.4779,113.5279,21807.0
2025-04-04 13:30:00,113.59,113.92,113.36,113.59,50558.0,113.5179,113.8477,113.288,113.5179,50558.0
2025-04-04 13:35:00,113.6,114.33,113.59,114.29,29233.0,113.5279,114.2574,113.5179,114.2174,29233.0
2025-04-04 13:40:00,114.29,114.7,114.15,114.18,41173.0,114.2174,114.6272,114.0775,114.1075,41173.0
2025-04-04 13:45:00,114.18,114.95,114.01,114.75,16991.0,114.1075,114.877,113.9376,114.6771,16991.0
2025-04-04 13:50:00,114.67,114.75,114.3,114.54,20254.0,114.5972,114.6771,114.2274,114.4673,20254.0
2025-04-04 13:55:00,114.52,114.94,114.29,114.94,22278.0,114.4473,114.867,114.2174,114.867,22278.0
2025-04-04 14:00:00,114.98,115.36,114.77,114.82,47932.0,114.907,115.2868,114.6971,114.7471,47932.0
2025-04-04 14:05:00,114.82,114.83,114.03,114.09,27952.0,114.7471,114.7571,113.9576,114.0176,27952.0
2025-04-04 14:10:00,114.22,114.23,113.71,113.72,14463.0,114.1475,114.1575,113.6378,113.6478,14463.0
2025-04-04 14:15:00,113.69,113.7,113.35,113.4,45327.0,113.6178,113.6278,113.278,113.328,45327.0
2025-04-04 14:20:00,113.45,113.69,113.25,113.52,23808.0,113.378,113.6178,113.1781,113.4479,23808.0
2025-04-04 14:25:00,113.56,113.58,113.02,113.2,33909.0,113.4879,113.5079,112.9482,113.1281,33909.0
2025-04-04 14:30:00,113.17,113.32,112.97,113.12,39654.0,113.0982,113.2481,112.8983,113.0482,39654.0
2025-04-04 14:35:00,113.14,113.26,112.22,112.32,44878.0,113.0682,113.1881,112.1488,112.2487,44878.0
2025-04-04 14:40:00,112.38,112.54,111.78,111.88,25949.0,112.3087,112.4686,111.709,111.809,25949.0
2025-04-04 14:45:00,111.88,112.66,111.84,112.66,29556.0,111.809,112.5885,111.769,112.5885,29556.0
2025-04-04 14:50:00,112.68,112.86,112.38,112.63,45557.0,112.6085,112.7883,112.3087,112.5585,45557.0
2025-04-04 14:55:00,112.51,112.67,112.18,112.42,32481.0,112.4386,112.5985,112.1088,112.3486,32481.0
2025-04-04 15:00:00,112.46,112.65,111.92,112.52,44730.0,112.3886,112.5785,111.8489,112.4486,44730.0
2025-04-04 15:05:00,112.48,112.93,112.19,112.83,30815.0,112.4086,112.8583,112.1188,112.7584,30815.0
2025-04-04 15:10:00,112.81,113.57,112.66,113.42,37345.0,112.7384,113.4979,112.5885,113.348,37345.0
2025-04-04 15:15:00,113.41,113.43,112.58,112.74,49712.0,113.338,113.358,112.5085,112.6684,49712.0
2025-04-04 15:20:00,112.82,113.81,112.73,113.72,35276.0,112.7484,113.7377,112.6584,113.6478,35276.0
2025-04-04 15:25:00,113.79,114.1,113.56,113.82,59728.0,113.7178,114.0276,113.4879,113.7477,59728.0
2025-04-04 15:30:00,113.78,114.76,113.72,114.65,50994.0,113.7078,114.6871,113.6478,114.5772,50994.0
2025-04-04 15:35:00,114.64,114.91,113.95,114.02,54069.0,114.5672,114.837,113.8777,113.9476,54069.0
2025-04-04 15:40:00,114.02,114.44,113.84,114.01,75520.0,113.9476,114.3673,113.7677,113.9376,75520.0
2025-04-04 15:45:00,114.02,114.37,113.12,113.16,95358.0,113.9476,114.2974,113.0482,113.0882,95358.0
2025-04-04 15:50:00,113.16,113.24,112.18,112.18,193453.0,113.0882,113.1681,112.1088,112.1088,193453.0
2025-04-04 15:55:00,112.16,112.4,111.85,112.31,331248.0,112.0888,112.3286,111.779,112.2387,331248.0
2025-04-07 09:30:00,107.41,108.7,105.04,107.99,201811.0,107.3418,108.631,104.9733,107.9214,201811.0
2025-04-07 09:35:00,108.07,108.68,107.25,108.3,62771.0,108.0014,108.611,107.1819,108.2312,62771.0
2025-04-07 09:40:00,108.31,108.31,107.0,107.22,77071.0,108.2412,108.2412,106.9321,107.1519,77071.0
2025-04-07 09:45:00,107.3,109.4,107.15,108.82,33377.0,107.2319,109.3305,107.082,108.7509,33377.0
2025-04-07 09:50:00,108.93,110.7,108.73,110.1,96090.0,108.8608,110.6297,108.661,110.0301,96090.0
2025-04-07 09:55:00,110.18,111.43,110.02,111.11,38094.0,110.11,111.3593,109.9502,111.0395,38094.0
2025-04-07 10:00:00,111.11,111.86,110.35,110.8,51326.0,111.0395,111.789,110.2799,110.7297,51326.0
2025-04-07 10:05:00,110.62,111.44,110.31,110.54,20526.0,110.5498,111.3692,110.24,110.4698,20526.0
2025-04-07 10:10:00,110.54,117.91,110.53,116.39,120610.0,110.4698,117.8351,110.4598,116.3161,120610.0
2025-04-07 10:15:00,116.4,119.25,116.24,116.69,58578.0,116.3261,119.1743,116.1662,116.6159,58578.0
2025-04-07 10:20:00,116.59,116.59,111.46,111.69,54209.0,116.516,116.516,111.3892,111.6191,54209.0
2025-04-07 10:25:00,111.69,112.89,111.09,111.65,52825.0,111.6191,112.8183,111.0195,111.5791,52825.0
2025-04-07 10:30:00,111.76,113.42,110.89,112.37,34463.0,111.689,113.348,110.8196,112.2987,34463.0
2025-04-07 10:35:00,112.37,112.37,110.56,110.73,29623.0,112.2987,112.2987,110.4898,110.6597,29623.0
2025-04-07 10:40:00,110.65,113.04,110.65,113.04,26989.0,110.5798,112.9682,110.5798,112.9682,26989.0
2025-04-07 10:45:00,113.0,113.6,112.59,113.42,25392.0,112.9283,113.5279,112.5185,113.348,25392.0
2025-04-07 10:50:00,113.42,115.8,113.23,115.8,28820.0,113.348,115.7265,113.1581,115.7265,28820.0
2025-04-07 10:55:00,115.75,115.79,115.15,115.28,29780.0,115.6765,115.7165,115.0769,115.2068,29780.0
2025-04-07 11:00:00,115.27,116.54,114.81,116.26,18935.0,115.1968,116.466,114.7371,116.1862,18935.0
2025-04-07 11:05:00,116.26,116.26,114.09,114.13,26233.0,116.1862,116.1862,114.0176,114.0575,26233.0
2025-04-07 11:10:00,114.05,115.03,112.88,112.88,32645.0,113.9776,114.957,112.8083,112.8083,32645.0
2025-04-07 11:15:00,112.83,113.39,111.77,113.13,43225.0,112.7584,113.318,111.699,113.0582,43225.0
2025-04-07 11:20:00,113.14,113.61,111.78,111.82,28738.0,113.0682,113.5379,111.709,111.749,28738.0
2025-04-07 11:25:00,111.81,112.13,111.48,111.65,20127.0,111.739,112.0588,111.4092,111.5791,20127.0
2025-04-07 11:30:00,111.65,112.51,111.51,112.21,36629.0,111.5791,112.4386,111.4392,112.1388,36629.0
2025-04-07 11:35:00,112.36,113.3,112.21,113.11,22214.0,112.2887,113.2281,112.1388,113.0382,22214.0
2025-04-07 11:40:00,112.93,114.24,112.85,114.09,27569.0,112.8583,114.1675,112.7784,114.0176,27569.0
2025-04-07 11:45:00,114.11,114.14,113.26,113.63,20795.0,114.0376,114.0675,113.1881,113.5579,20795.0
2025-04-07 11:50:00,113.46,113.73,112.75,112.94,21661.0,113.388,113.6578,112.6784,112.8683,21661.0
2025-04-07 11:55:00,112.87,113.45,112.75,112.89,34062.0,112.7983,113.378,112.6784,112.8183,34062.0
2025-04-07 12:00:00,112.88,112.88,112.12,112.35,48358.0,112.8083,112.8083,112.0488,112.2787,48358.0
2025-04-07 12:05:00,112.23,112.32,111.68,111.84,36244.0,112.1587,112.2487,111.6091,111.769,36244.0
2025-04-07 12:10:00,111.84,112.29,111.44,111.86,25922.0,111.769,112.2187,111.3692,111.789,25922.0
2025-04-07 12:15:00,111.91,112.04,111.47,112.0,18429.0,111.839,111.9689,111.3992,111.9289,18429.0
2025-04-07 12:20:00,112.01,112.08,111.39,112.02,12282.0,111.9389,112.0088,111.3193,111.9489,12282.0
2025-04-07 12:25:00,112.02,113.01,112.02,112.53,12860.0,111.9489,112.9383,111.9489,112.4586,12860.0
2025-04-07 12:30:00,112.39,113.11,112.39,112.92,13915.0,112.3186,113.0382,112.3186,112.8483,13915.0
2025-04-07 12:35:00,112.94,112.96,112.55,112.58,14658.0,112.8683,112.8883,112.4785,112.5085,14658.0
2025-04-07 12:40:00,112.63,113.0,111.97,112.25,13955.0,112.5585,112.9283,111.8989,112.1787,13955.0
2025-04-07 12:45:00,112.05,112.16,111.81,112.03,16190.0,111.9789,112.0888,111.739,111.9589,16190.0
2025-04-07 12:50:00,112.09,112.37,111.65,112.21,18268.0,112.0188,112.2987,111.5791,112.1388,18268.0
2025-04-07 12:55:00,112.22,112.37,111.57,111.79,15108.0,112.1488,112.2987,111.4992,111.719,15108.0
2025-04-07 13:00:00,111.79,113.95,111.73,112.05,45141.0,111.719,113.8777,111.6591,111.9789,45141.0
2025-04-07 13:05:00,112.06,112.48,111.85,112.08,21583.0,111.9889,112.4086,111.779,112.0088,21583.0
2025-04-07 13:10:00,112.12,113.47,111.95,113.43,19711.0,112.0488,113.398,111.8789,113.358,19711.0
2025-04-07 13:15:00,113.36,114.56,113.29,114.54,31323.0,113.288,114.4873,113.2181,114.4673,31323.0
2025-04-07 13:20:00,114.38,115.0,113.99,114.47,32259.0,114.3074,114.927,113.9176,114.3973,32259.0
2025-04-07 13:25:00,114.41,115.18,114.17,115.16,30387.0,114.3374,115.1069,114.0975,115.0869,30387.0
2025-04-07 13:30:00,115.01,115.29,114.18,115.29,47757.0,114.937,115.2168,114.1075,115.2168,47757.0
2025-04-07 13:35:00,115.29,116.1,115.07,116.1,52181.0,115.2168,116.0263,114.9969,116.0263,52181.0
2025-04-07 13:40:00,116.0,116.35,115.44,116.3,36089.0,115.9264,116.2761,115.3667,116.2262,36089.0
2025-04-07 13:45:00,116.33,117.44,116.33,116.74,91629.0,116.2561,117.3654,116.2561,116.6659,91629.0
2025-04-07 13:50:00,116.78,117.17,116.44,116.63,114123.0,116.7059,117.0956,116.3661,116.556,114123.0
2025-04-07 13:55:00,116.63,116.82,115.8,116.68,36026.0,116.556,116.7458,115.7265,116.6059,36026.0
2025-04-07 14:00:00,116.77,117.02,116.15,116.48,33810.0,116.6959,116.9457,116.0763,116.406,33810.0
2025-04-07 14:05:00,116.48,116.55,115.86,116.05,51805.0,116.406,116.476,115.7864,115.9763,51805.0
2025-04-07 14:10:00,116.05,116.77,115.34,115.76,44928.0,115.9763,116.6959,115.2668,115.6865,44928.0
2025-04-07 14:15:00,115.77,116.67,115.63,116.45,20480.0,115.6965,116.5959,115.5566,116.3761,20480.0
2025-04-07 14:20:00,116.47,116.49,115.57,115.87,51004.0,116.3961,116.416,115.4966,115.7964,51004.0
2025-04-07 14:25:00,115.87,115.87,114.18,114.29,17229.0,115.7964,115.7964,114.1075,114.2174,17229.0
2025-04-07 14:30:00,114.42,114.7,114.21,114.46,18035.0,114.3474,114.6272,114.1375,114.3873,18035.0
2025-04-07 14:35:00,114.42,115.59,114.42,115.52,33248.0,114.3474,115.5166,114.3474,115.4467,33248.0
2025-04-07 14:40:00,115.43,115.99,115.08,115.4,27935.0,115.3567,115.9164,115.0069,115.3267,27935.0
2025-04-07 14:45:00,115.36,115.86,115.27,115.51,41315.0,115.2868,115.7864,115.1968,115.4367,41315.0
2025-04-07 14:50:00,115.42,115.42,114.33,114.43,24614.0,115.3467,115.3467,114.2574,114.3574,24614.0
2025-04-07 14:55:00,114.43,114.92,114.16,114.77,40313.0,114.3574,114.847,114.0875,114.6971,40313.0
2025-04-07 15:00:00,114.77,115.92,114.76,115.01,44095.0,114.6971,115.8464,114.6871,114.937,44095.0
2025-04-07 15:05:00,115.06,115.34,114.44,114.45,67244.0,114.987,115.2668,114.3673,114.3773,67244.0
2025-04-07 15:10:00,114.18,114.71,113.89,114.31,28383.0,114.1075,114.6372,113.8177,114.2374,28383.0
2025-04-07 15:15:00,114.31,115.36,114.09,115.02,35031.0,114.2374,115.2868,114.0176,114.947,35031.0
2025-04-07 15:20:00,115.02,115.1,114.32,114.55,33284.0,114.947,115.0269,114.2474,114.4773,33284.0
2025-04-07 15:25:00,114.59,114.69,113.93,114.15,46148.0,114.5172,114.6172,113.8577,114.0775,46148.0
2025-04-07 15:30:00,114.07,115.71,113.98,115.3,63856.0,113.9976,115.6365,113.9076,115.2268,63856.0
2025-04-07 15:35:00,115.42,115.97,115.27,115.38,73060.0,115.3467,115.8964,115.1968,115.3067,73060.0
2025-04-07 15:40:00,115.25,115.25,114.03,114.28,86126.0,115.1768,115.1768,113.9576,114.2074,86126.0
2025-04-07 15:45:00,114.25,115.26,114.11,115.24,110662.0,114.1775,115.1868,114.0376,115.1668,110662.0
2025-04-07 15:50:00,115.25,115.63,115.01,115.47,141689.0,115.1768,115.5566,114.937,115.3967,141689.0
2025-04-07 15:55:00,115.5,116.05,115.41,115.78,222597.0,115.4267,115.9763,115.3367,115.7065,222597.0
2025-04-08 09:30:00,122.23,122.23,120.93,121.55,51160.0,122.1524,122.1524,120.8532,121.4728,51160.0
2025-04-08 09:35:00,121.4,121.96,120.6,121.46,19785.0,121.3229,121.8826,120.5234,121.3829,19785.0
2025-04-08 09:40:00,121.46,122.74,121.22,122.26,27084.0,121.3829,122.6621,121.143,122.1824,27084.0
2025-04-08 09:45:00,122.29,122.44,121.3,121.58,37611.0,122.2124,122.3623,121.223,121.5028,37611.0
2025-04-08 09:50:00,121.8,122.95,121.42,122.36,35335.0,121.7227,122.8719,121.3429,122.2823,35335.0
2025-04-08 09:55:00,122.36,122.85,121.99,122.67,26112.0,122.2823,122.772,121.9126,122.5921,26112.0
2025-04-08 10:00:00,122.61,122.68,122.1,122.36,14743.0,122.5322,122.6021,122.0225,122.2823,14743.0
2025-04-08 10:05:00,122.35,122.67,121.68,122.39,19030.0,122.2723,122.5921,121.6027,122.3123,19030.0
2025-04-08 10:10:00,122.57,122.57,121.82,122.4,16415.0,122.4922,122.4922,121.7427,122.3223,16415.0
2025-04-08 10:15:00,122.34,122.66,122.12,122.24,19711.0,122.2623,122.5821,122.0425,122.1624,19711.0
2025-04-08 10:20:00,122.35,122.54,121.76,121.86,16525.0,122.2723,122.4622,121.6827,121.7826,16525.0
2025-04-08 10:25:00,121.81,122.71,121.67,122.45,31115.0,121.7327,122.6321,121.5928,122.3723,31115.0
2025-04-08 10:30:00,122.37,122.37,121.5,122.06,18812.0,122.2923,122.2923,121.4229,121.9825,18812.0
2025-04-08 10:35:00,122.05,122.17,121.41,121.91,11361.0,121.9725,122.0924,121.3329,121.8326,11361.0
2025-04-08 10:40:00,122.11,122.11,121.4,121.48,8689.0,122.0325,122.0325,121.3229,121.4029,8689.0
2025-04-08 10:45:00,121.48,121.81,121.1,121.32,9640.0,121.4029,121.7327,121.0231,121.243,9640.0
2025-04-08 10:50:00,121.34,121.72,120.88,120.88,12815.0,121.263,121.6427,120.8033,120.8033,12815.0
2025-04-08 10:55:00,120.96,121.01,120.47,120.56,18834.0,120.8832,120.9332,120.3935,120.4835,18834.0
2025-04-08 11:00:00,120.5,121.08,120.5,120.57,33374.0,120.4235,121.0031,120.4235,120.4935,33374.0
2025-04-08 11:05:00,120.57,120.67,119.95,120.11,19862.0,120.4935,120.5934,119.8738,120.0337,19862.0
2025-04-08 11:10:00,120.22,120.27,119.44,119.63,25161.0,120.1437,120.1936,119.3642,119.554,25161.0
2025-04-08 11:15:00,119.63,119.85,119.21,119.83,33977.0,119.554,119.7739,119.1343,119.7539,33977.0
2025-04-08 11:20:00,119.9,120.48,119.64,119.64,47256.0,119.8239,120.4035,119.564,119.564,47256.0
2025-04-08 11:25:00,119.59,119.86,119.01,119.02,27048.0,119.5141,119.7839,118.9344,118.9444,27048.0
2025-04-08 11:30:00,119.03,119.91,118.85,119.9,28930.0,118.9544,119.8339,118.7745,119.8239,28930.0
2025-04-08 11:35:00,119.73,120.88,119.72,120.78,11138.0,119.654,120.8033,119.644,120.7033,11138.0
2025-04-08 11:40:00,120.78,120.97,120.48,120.68,10580.0,120.7033,120.8932,120.4035,120.6034,10580.0
2025-04-08 11:45:00,120.8,120.99,120.18,120.42,27812.0,120.7233,120.9132,120.1037,120.3435,27812.0
2025-04-08 11:50:00,120.42,120.52,120.12,120.36,8896.0,120.3435,120.4435,120.0437,120.2836,8896.0
2025-04-08 11:55:00,120.26,120.84,120.17,120.84,12638.0,120.1836,120.7633,120.0937,120.7633,12638.0
2025-04-08 12:00:00,120.66,120.85,120.44,120.69,13069.0,120.5834,120.7733,120.3635,120.6134,13069.0
2025-04-08 12:05:00,120.65,121.01,120.53,120.62,7929.0,120.5734,120.9332,120.4535,120.5434,7929.0
2025-04-08 12:10:00,120.64,120.85,120.32,120.32,10017.0,120.5634,120.7733,120.2436,120.2436,10017.0
2025-04-08 12:15:00,120.32,120.37,119.61,119.7,9813.0,120.2436,120.2936,119.5341,119.624,9813.0
2025-04-08 12:20:00,119.69,119.72,119.17,119.17,5404.0,119.614,119.644,119.0943,119.0943,5404.0
2025-04-08 12:25:00,119.17,119.51,119.0,119.42,7405.0,119.0943,119.4341,118.9244,119.3442,7405.0
2025-04-08 12:30:00,119.45,119.69,118.69,119.14,16563.0,119.3742,119.614,118.6146,119.0644,16563.0
2025-04-08 12:35:00,119.03,119.19,118.41,118.42,11127.0,118.9544,119.1143,118.3348,118.3448,11127.0
2025-04-08 12:40:00,118.42,118.42,117.86,118.18,12761.0,118.3448,118.3448,117.7852,118.105,12761.0
2025-04-08 12:45:00,118.18,118.79,118.01,118.27,33417.0,118.105,118.7146,117.9351,118.1949,33417.0
2025-04-08 12:50:00,118.27,118.64,117.98,118.08,31218.0,118.1949,118.5647,117.9051,118.005,31218.0
2025-04-08 12:55:00,118.08,118.35,117.33,117.47,21012.0,118.005,118.2749,117.2555,117.3954,21012.0
2025-04-08 13:00:00,117.42,117.7,117.21,117.67,32452.0,117.3455,117.6253,117.1356,117.5953,32452.0
2025-04-08 13:05:00,117.67,117.7,116.69,116.69,12588.0,117.5953,117.6253,116.6159,116.6159,12588.0
2025-04-08 13:10:00,116.69,116.86,116.0,116.36,55553.0,116.6159,116.7858,115.9264,116.2861,55553.0
2025-04-08 13:15:00,116.27,117.13,116.27,116.69,27893.0,116.1962,117.0556,116.1962,116.6159,27893.0
2025-04-08 13:20:00,116.61,116.78,116.27,116.5,26081.0,116.536,116.7059,116.1962,116.426,26081.0
2025-04-08 13:25:00,116.4,116.62,115.68,115.81,28468.0,116.3261,116.546,115.6066,115.7365,28468.0
2025-04-08 13:30:00,115.88,116.05,115.67,115.7,24475.0,115.8064,115.9763,115.5966,115.6265,24475.0
2025-04-08 13:35:00,115.68,116.88,115.63,116.62,16683.0,115.6066,116.8058,115.5566,116.546,16683.0
2025-04-08 13:40:00,116.62,117.71,116.53,117.41,41473.0,116.546,117.6353,116.456,117.3355,41473.0
2025-04-08 13:45:00,117.25,117.3,116.53,116.71,20773.0,117.1756,117.2255,116.456,116.6359,20773.0
2025-04-08 13:50:00,116.64,117.22,116.35,116.83,28910.0,116.5659,117.1456,116.2761,116.7558,28910.0
2025-04-08 13:55:00,116.83,117.36,116.82,117.3,9582.0,116.7558,117.2855,116.7458,117.2255,9582.0
2025-04-08 14:00:00,117.25,117.45,117.03,117.21,14866.0,117.1756,117.3754,116.9557,117.1356,14866.0
2025-04-08 14:05:00,117.01,117.12,116.77,116.91,9495.0,116.9357,117.0456,116.6959,116.8358,9495.0
2025-04-08 14:10:00,116.9,117.04,116.5,116.66,14465.0,116.8258,116.9657,116.426,116.5859,14465.0
2025-04-08 14:15:00,116.53,117.38,116.52,117.25,25092.0,116.456,117.3055,116.446,117.1756,25092.0
2025-04-08 14:20:00,117.24,117.33,116.79,117.1,26986.0,117.1656,117.2555,116.7159,117.0257,26986.0
2025-04-08 14:25:00,117.09,117.13,116.29,116.3,22994.0,117.0157,117.0556,116.2162,116.2262,22994.0
2025-04-08 14:30:00,116.3,118.07,116.3,116.76,26588.0,116.2262,117.995,116.2262,116.6859,26588.0
2025-04-08 14:35:00,116.88,116.88,116.16,116.39,13815.0,116.8058,116.8058,116.0863,116.3161,13815.0
2025-04-08 14:40:00,116.29,116.29,115.86,115.9,17283.0,116.2162,116.2162,115.7864,115.8264,17283.0
2025-04-08 14:45:00,115.86,116.61,115.86,116.37,38267.0,115.7864,116.536,115.7864,116.2961,38267.0
2025-04-08 14:50:00,116.34,116.62,116.18,116.28,25790.0,116.2661,116.546,116.1062,116.2062,25790.0
2025-04-08 14:55:00,116.24,116.35,115.95,116.08,18782.0,116.1662,116.2761,115.8764,116.0063,18782.0
2025-04-08 15:00:00,115.96,116.1,115.72,115.79,17006.0,115.8864,116.0263,115.6465,115.7165,17006.0
2025-04-08 15:05:00,115.79,115.86,114.88,114.93,38098.0,115.7165,115.7864,114.8071,114.857,38098.0
2025-04-08 15:10:00,114.84,115.21,114.43,114.46,30557.0,114.7671,115.1369,114.3574,114.3873,30557.0
2025-04-08 15:15:00,114.54,114.55,113.5,113.73,35606.0,114.4673,114.4773,113.4279,113.6578,35606.0
2025-04-08 15:20:00,113.73,114.6,113.65,114.59,32417.0,113.6578,114.5272,113.5778,114.5172,32417.0
2025-04-08 15:25:00,114.59,115.15,114.59,114.75,37334.0,114.5172,115.0769,114.5172,114.6771,37334.0
2025-04-08 15:30:00,114.76,115.01,114.32,114.34,35068.0,114.6871,114.937,114.2474,114.2674,35068.0
2025-04-08 15:35:00,114.24,114.27,113.04,113.22,45225.0,114.1675,114.1975,112.9682,113.1481,45225.0
2025-04-08 15:40:00,113.15,114.17,113.02,113.06,34944.0,113.0782,114.0975,112.9482,112.9882,34944.0
2025-04-08 15:45:00,113.08,113.34,112.69,112.75,60999.0,113.0082,113.268,112.6185,112.6784,60999.0
2025-04-08 15:50:00,112.8,114.51,112.74,114.51,116579.0,112.7284,114.4373,112.6684,114.4373,116579.0
2025-04-08 15:55:00,114.45,114.8,114.12,114.62,295233.0,114.3773,114.7271,114.0475,114.5472,295233.0
2025-04-09 09:30:00,113.28,114.43,113.05,113.96,69826.0,113.2081,114.3574,112.9782,113.8876,69826.0
2025-04-09 09:35:00,113.96,115.54,113.25,115.34,33824.0,113.8876,115.4666,113.1781,115.2668,33824.0
2025-04-09 09:40:00,115.76,116.36,114.2,114.4,32394.0,115.6865,116.2861,114.1275,114.3274,32394.0
2025-04-09 09:45:00,114.4,114.85,114.05,114.51,70123.0,114.3274,114.7771,113.9776,114.4373,70123.0
2025-04-09 09:50:00,114.65,115.76,114.41,115.39,19926.0,114.5772,115.6865,114.3374,115.3167,19926.0
2025-04-09 09:55:00,115.41,115.66,115.1,115.15,60167.0,115.3367,115.5866,115.0269,115.0769,60167.0
2025-04-09 10:00:00,115.14,116.48,115.1,115.59,55892.0,115.0669,116.406,115.0269,115.5166,55892.0
2025-04-09 10:05:00,115.59,115.59,114.06,114.59,33022.0,115.5166,115.5166,113.9876,114.5172,33022.0
2025-04-09 10:10:00,114.47,115.01,114.0,114.24,41824.0,114.3973,114.937,113.9276,114.1675,41824.0
2025-04-09 10:15:00,114.22,114.88,114.17,114.63,55989.0,114.1475,114.8071,114.0975,114.5572,55989.0
2025-04-09 10:20:00,114.63,115.0,114.07,114.73,32377.0,114.5572,114.927,113.9976,114.6572,32377.0
2025-04-09 10:25:00,114.71,114.97,114.3,114.85,20834.0,114.6372,114.897,114.2274,114.7771,20834.0
2025-04-09 10:30:00,114.86,115.33,114.64,114.99,85286.0,114.7871,115.2568,114.5672,114.917,85286.0
2025-04-09 10:35:00,115.06,115.15,114.44,114.52,22761.0,114.987,115.0769,114.3673,114.4473,22761.0
2025-04-09 10:40:00,114.52,114.52,113.42,113.56,31062.0,114.4473,114.4473,113.348,113.4879,31062.0
2025-04-09 10:45:00,113.64,114.32,113.54,113.61,33707.0,113.5679,114.2474,113.4679,113.5379,33707.0
2025-04-09 10:50:00,113.61,113.61,112.33,112.56,21487.0,113.5379,113.5379,112.2587,112.4885,21487.0
2025-04-09 10:55:00,112.6,112.78,112.11,112.16,22007.0,112.5285,112.7084,112.0388,112.0888,22007.0
2025-04-09 11:00:00,112.15,113.08,112.08,113.08,39861.0,112.0788,113.0082,112.0088,113.0082,39861.0
2025-04-09 11:05:00,113.23,114.04,113.09,113.84,12712.0,113.1581,113.9676,113.0182,113.7677,12712.0
2025-04-09 11:10:00,113.84,114.23,113.48,113.48,10539.0,113.7677,114.1575,113.408,113.408,10539.0
2025-04-09 11:15:00,113.53,114.42,113.53,114.07,23010.0,113.4579,114.3474,113.4579,113.9976,23010.0
2025-04-09 11:20:00,114.19,114.53,114.06,114.5,21185.0,114.1175,114.4573,113.9876,114.4273,21185.0
2025-04-09 11:25:00,114.58,114.67,113.97,113.97,10319.0,114.5073,114.5972,113.8976,113.8976,10319.0
2025-04-09 11:30:00,113.87,114.22,113.67,113.78,14365.0,113.7977,114.1475,113.5978,113.7078,14365.0
2025-04-09 11:35:00,113.67,114.01,113.54,113.55,8529.0,113.5978,113.9376,113.4679,113.4779,8529.0
2025-04-09 11:40:00,113.64,113.69,113.2,113.44,23960.0,113.5679,113.6178,113.1281,113.368,23960.0
2025-04-09 11:45:00,113.36,114.62,113.35,113.94,8113.0,113.288,114.5472,113.278,113.8677,8113.0
2025-04-09 11:50:00,113.93,114.12,113.66,113.66,17202.0,113.8577,114.0475,113.5878,113.5878,17202.0
2025-04-09 11:55:00,113.71,113.82,113.23,113.62,16635.0,113.6378,113.7477,113.1581,113.5479,16635.0
2025-04-09 12:00:00,113.4,113.69,113.11,113.44,13020.0,113.328,113.6178,113.0382,113.368,13020.0
2025-04-09 12:05:00,113.44,113.79,113.43,113.74,9067.0,113.368,113.7178,113.358,113.6678,9067.0
2025-04-09 12:10:00,113.75,114.53,113.63,114.53,11375.0,113.6778,114.4573,113.5579,114.4573,11375.0
2025-04-09 12:15:00,114.53,114.92,114.37,114.74,57733.0,114.4573,114.847,114.2974,114.6672,57733.0
2025-04-09 12:20:00,114.71,114.87,114.56,114.61,18435.0,114.6372,114.7971,114.4873,114.5372,18435.0
2025-04-09 12:25:00,114.61,115.23,114.59,114.7,26463.0,114.5372,115.1568,114.5172,114.6272,26463.0
2025-04-09 12:30:00,114.68,114.98,114.55,114.85,46157.0,114.6072,114.907,114.4773,114.7771,46157.0
2025-04-09 12:35:00,114.95,115.27,114.86,115.05,17581.0,114.877,115.1968,114.7871,114.977,17581.0
2025-04-09 12:40:00,115.05,115.15,114.82,114.98,9615.0,114.977,115.0769,114.7471,114.907,9615.0
2025-04-09 12:45:00,114.99,115.22,114.73,115.12,40332.0,114.917,115.1468,114.6572,115.0469,40332.0
2025-04-09 12:50:00,115.22,115.44,114.83,115.41,31086.0,115.1468,115.3667,114.7571,115.3367,31086.0
2025-04-09 12:55:00,115.34,115.77,115.17,115.18,18684.0,115.2668,115.6965,115.0969,115.1069,18684.0
2025-04-09 13:00:00,115.18,116.58,115.16,116.27,119258.0,115.1069,116.506,115.0869,116.1962,119258.0
2025-04-09 13:05:00,116.35,116.4,115.3,115.36,18400.0,116.2761,116.3261,115.2268,115.2868,18400.0
2025-04-09 13:10:00,115.35,115.35,114.84,115.19,8807.0,115.2768,115.2768,114.7671,115.1169,8807.0
2025-04-09 13:15:00,115.21,117.74,113.9,117.48,53835.0,115.1369,117.6652,113.8277,117.4054,53835.0
2025-04-09 13:20:00,117.48,121.91,117.03,121.81,56595.0,117.4054,121.8326,116.9557,121.7327,56595.0
2025-04-09 13:25:00,121.68,125.07,121.67,123.11,191759.0,121.6027,124.9906,121.5928,123.0318,191759.0
2025-04-09 13:30:00,123.24,125.44,122.94,125.2,70835.0,123.1618,125.3604,122.8619,125.1205,70835.0
2025-04-09 13:35:00,125.55,126.93,124.02,124.02,69070.0,125.4703,126.8494,123.9413,123.9413,69070.0
2025-04-09 13:40:00,123.89,124.36,123.46,123.82,63171.0,123.8113,124.281,123.3816,123.7414,63171.0
2025-04-09 13:45:00,124.03,125.36,123.88,124.29,62920.0,123.9513,125.2804,123.8014,124.2111,62920.0
2025-04-09 13:50:00,124.29,125.41,123.96,124.8,36277.0,124.2111,125.3304,123.8813,124.7208,36277.0
2025-04-09 13:55:00,124.61,126.03,124.2,125.96,53614.0,124.5309,125.95,124.1211,125.88,53614.0
2025-04-09 14:00:00,126.02,127.14,126.02,126.5,27069.0,125.94,127.0593,125.94,126.4197,27069.0
2025-04-09 14:05:00,126.93,127.15,124.56,125.71,34590.0,126.8494,127.0693,124.4809,125.6302,34590.0
2025-04-09 14:10:00,125.67,126.7,125.47,125.58,21785.0,125.5902,126.6196,125.3903,125.5003,21785.0
2025-04-09 14:15:00,126.02,127.05,125.41,126.15,46583.0,125.94,126.9693,125.3304,126.0699,46583.0
2025-04-09 14:20:00,126.24,127.13,125.87,126.65,26873.0,126.1599,127.0493,125.7901,126.5696,26873.0
2025-04-09 14:25:00,126.81,127.77,126.65,127.4,20933.0,126.7295,127.6889,126.5696,127.3191,20933.0
2025-04-09 14:30:00,127.56,128.07,126.35,126.36,55068.0,127.479,127.9887,126.2698,126.2798,55068.0
2025-04-09 14:35:00,126.66,127.24,126.42,126.95,26287.0,126.5796,127.1592,126.3397,126.8694,26287.0
2025-04-09 14:40:00,126.85,127.33,125.17,125.17,28894.0,126.7695,127.2492,125.0905,125.0905,28894.0
2025-04-09 14:45:00,125.5,125.88,124.86,125.67,76213.0,125.4203,125.8001,124.7807,125.5902,76213.0
2025-04-09 14:50:00,125.58,126.3,125.14,125.5,30680.0,125.5003,126.2198,125.0606,125.4203,30680.0
2025-04-09 14:55:00,125.49,125.71,124.76,124.76,44665.0,125.4103,125.6302,124.6808,124.6808,44665.0
2025-04-09 15:00:00,124.73,126.17,124.4,126.17,38319.0,124.6508,126.0899,124.321,126.0899,38319.0
2025-04-09 15:05:00,126.36,126.88,125.97,126.72,31568.0,126.2798,126.7994,125.89,126.6395,31568.0
2025-04-09 15:10:00,126.69,127.84,126.68,127.75,31618.0,126.6096,127.7588,126.5996,127.6689,31618.0
2025-04-09 15:15:00,127.76,128.0,126.88,127.67,24475.0,127.6789,127.9187,126.7994,127.5889,24475.0
2025-04-09 15:20:00,127.68,128.77,127.6,127.86,26898.0,127.5989,128.6882,127.519,127.7788,26898.0
2025-04-09 15:25:00,127.76,128.69,127.75,128.12,110291.0,127.6789,128.6083,127.6689,128.0387,110291.0
2025-04-09 15:30:00,128.13,129.05,127.95,128.78,58873.0,128.0487,128.9681,127.8688,128.6982,58873.0
2025-04-09 15:35:00,128.68,128.68,127.26,128.23,32861.0,128.5983,128.5983,127.1792,128.1486,32861.0
2025-04-09 15:40:00,128.23,128.58,128.13,128.5,22825.0,128.1486,128.4984,128.0487,128.4184,22825.0
2025-04-09 15:45:00,128.61,128.77,127.73,128.56,45108.0,128.5283,128.6882,127.6489,128.4784,45108.0
2025-04-09 15:50:00,128.65,129.46,128.5,128.53,79970.0,128.5683,129.3778,128.4184,128.4484,79970.0
2025-04-09 15:55:00,128.68,128.99,127.85,128.09,210463.0,128.5983,128.9081,127.7688,128.0087,210463.0
2025-04-10 09:30:00,124.72,126.0,123.31,125.64,48543.0,124.6408,125.92,123.2317,125.5602,48543.0
2025-04-10 09:35:00,125.65,126.63,124.27,125.95,51708.0,125.5702,126.5496,124.1911,125.87,51708.0
2025-04-10 09:40:00,125.64,126.58,125.44,126.51,49925.0,125.5602,126.4996,125.3604,126.4297,49925.0
2025-04-10 09:45:00,126.63,127.45,126.37,127.02,33880.0,126.5496,127.3691,126.2898,126.9394,33880.0
2025-04-10 09:50:00,126.99,127.29,126.25,126.26,19881.0,126.9094,127.2092,126.1698,126.1798,19881.0
2025-04-10 09:55:00,126.44,126.55,125.63,125.81,21292.0,126.3597,126.4697,125.5502,125.7301,21292.0
2025-04-10 10:00:00,125.67,125.97,125.19,125.64,41011.0,125.5902,125.89,125.1105,125.5602,41011.0
2025-04-10 10:05:00,125.53,126.18,125.24,125.62,22138.0,125.4503,126.0999,125.1605,125.5402,22138.0
2025-04-10 10:10:00,125.56,125.65,124.81,125.11,18713.0,125.4803,125.5702,124.7308,125.0306,18713.0
2025-04-10 10:15:00,125.11,125.54,125.06,125.1,10933.0,125.0306,125.4603,124.9806,125.0206,10933.0
2025-04-10 10:20:00,125.2,126.45,125.19,126.45,22126.0,125.1205,126.3697,125.1105,126.3697,22126.0
2025-04-10 10:25:00,126.49,126.56,125.9,125.91,36848.0,126.4097,126.4796,125.8201,125.8301,36848.0
2025-04-10 10:30:00,125.89,127.03,125.88,126.99,19569.0,125.8101,126.9494,125.8001,126.9094,19569.0
2025-04-10 10:35:00,127.0,127.05,126.55,126.73,20667.0,126.9194,126.9693,126.4697,126.6495,20667.0
2025-04-10 10:40:00,126.75,127.3,126.4,126.7,69383.0,126.6695,127.2192,126.3198,126.6196,69383.0
2025-04-10 10:45:00,126.69,126.96,126.09,126.14,20767.0,126.6096,126.8794,126.0099,126.0599,20767.0
2025-04-10 10:50:00,126.09,126.41,125.8,126.26,42083.0,126.0099,126.3297,125.7201,126.1798,42083.0
2025-04-10 10:55:00,126.3,126.43,125.2,125.36,15267.0,126.2198,126.3497,125.1205,125.2804,15267.0
2025-04-10 11:00:00,125.36,126.07,125.35,125.99,13639.0,125.2804,125.99,125.2704,125.91,13639.0
2025-04-10 11:05:00,126.05,126.37,125.61,126.22,16555.0,125.97,126.2898,125.5303,126.1399,16555.0
2025-04-10 11:10:00,126.22,126.3,125.39,125.39,6827.0,126.1399,126.2198,125.3104,125.3104,6827.0
2025-04-10 11:15:00,125.35,125.5,125.02,125.03,6610.0,125.2704,125.4203,124.9406,124.9506,6610.0
2025-04-10 11:20:00,125.09,125.16,124.61,124.75,14425.0,125.0106,125.0805,124.5309,124.6708,14425.0
2025-04-10 11:25:00,124.65,124.89,124.2,124.2,15399.0,124.5709,124.8107,124.1211,124.1211,15399.0
2025-04-10 11:30:00,124.2,124.41,123.9,123.98,13814.0,124.1211,124.331,123.8213,123.9013,13814.0
2025-04-10 11:35:00,124.18,124.31,123.54,123.54,13325.0,124.1012,124.2311,123.4616,123.4616,13325.0
2025-04-10 11:40:00,123.65,124.16,123.44,124.01,33764.0,123.5715,124.0812,123.3616,123.9313,33764.0
2025-04-10 11:45:00,124.13,124.35,123.68,123.73,9742.0,124.0512,124.2711,123.6015,123.6514,9742.0
2025-04-10 11:50:00,123.64,123.76,123.23,123.7,11371.0,123.5615,123.6814,123.1518,123.6215,11371.0
2025-04-10 11:55:00,123.79,123.79,122.35,122.78,10457.0,123.7114,123.7114,122.2723,122.702,10457.0
2025-04-10 12:00:00,122.69,123.4,122.19,122.27,11775.0,122.6121,123.3217,122.1124,122.1924,11775.0
2025-04-10 12:05:00,122.09,122.69,121.81,122.51,15846.0,122.0125,122.6121,121.7327,122.4322,15846.0
2025-04-10 12:10:00,122.51,122.96,121.97,122.08,12638.0,122.4322,122.8819,121.8926,122.0025,12638.0
2025-04-10 12:15:00,121.86,122.15,121.59,121.83,6961.0,121.7826,122.0724,121.5128,121.7527,6961.0
2025-04-10 12:20:00,121.7,121.73,120.67,121.39,8609.0,121.6227,121.6527,120.5934,121.3129,8609.0
2025-04-10 12:25:00,121.41,121.44,120.34,121.1,20153.0,121.3329,121.3629,120.2636,121.0231,20153.0
2025-04-10 12:30:00,121.04,122.74,121.03,122.73,20577.0,120.9632,122.6621,120.9532,122.6521,20577.0
2025-04-10 12:35:00,122.76,123.12,122.44,122.88,10327.0,122.6821,123.0418,122.3623,122.802,10327.0
2025-04-10 12:40:00,122.79,122.81,122.25,122.8,10452.0,122.712,122.732,122.1724,122.722,10452.0
2025-04-10 12:45:00,122.66,123.17,121.92,123.16,21993.0,122.5821,123.0918,121.8426,123.0818,21993.0
2025-04-10 12:50:00,123.04,123.33,122.46,122.54,16828.0,122.9619,123.2517,122.3823,122.4622,16828.0
2025-04-10 12:55:00,122.54,123.1,122.45,123.07,7875.0,122.4622,123.0218,122.3723,122.9919,7875.0
2025-04-10 13:00:00,122.96,124.57,122.86,124.06,16131.0,122.8819,124.4909,122.782,123.9812,16131.0
2025-04-10 13:05:00,123.86,123.86,122.57,122.6,9495.0,123.7814,123.7814,122.4922,122.5222,9495.0
2025-04-10 13:10:00,122.74,122.74,121.5,121.81,6837.0,122.6621,122.6621,121.4229,121.7327,6837.0
2025-04-10 13:15:00,121.81,122.12,121.49,121.89,11222.0,121.7327,122.0425,121.4129,121.8126,11222.0
2025-04-10 13:20:00,121.84,122.09,121.28,121.66,17064.0,121.7626,122.0125,121.203,121.5828,17064.0
2025-04-10 13:25:00,121.74,122.88,121.74,122.77,16125.0,121.6627,122.802,121.6627,122.6921,16125.0
2025-04-10 13:30:00,122.68,123.79,122.61,123.37,9889.0,122.6021,123.7114,122.5322,123.2917,9889.0
2025-04-10 13:35:00,123.07,123.73,123.04,123.13,8623.0,122.9919,123.6514,122.9619,123.0518,8623.0
2025-04-10 13:40:00,123.15,124.23,123.15,124.06,17045.0,123.0718,124.1511,123.0718,123.9812,17045.0
2025-04-10 13:45:00,124.02,124.6,123.69,124.14,90389.0,123.9413,124.5209,123.6115,124.0612,90389.0
2025-04-10 13:50:00,124.17,124.81,123.71,124.51,19729.0,124.0912,124.7308,123.6315,124.431,19729.0
2025-04-10 13:55:00,124.51,124.91,124.45,124.47,8894.0,124.431,124.8307,124.371,124.391,8894.0
2025-04-10 14:00:00,124.38,125.43,124.09,125.31,7736.0,124.301,125.3504,124.0112,125.2304,7736.0
2025-04-10 14:05:00,125.24,125.77,124.17,124.19,17913.0,125.1605,125.6902,124.0912,124.1112,17913.0
2025-04-10 14:10:00,124.2,124.25,123.51,123.51,18145.0,124.1211,124.1711,123.4316,123.4316,18145.0
2025-04-10 14:15:00,123.49,124.39,123.49,124.24,8428.0,123.4116,124.311,123.4116,124.1611,8428.0
2025-04-10 14:20:00,124.43,125.4,124.35,125.14,8333.0,124.351,125.3204,124.2711,125.0606,8333.0
2025-04-10 14:25:00,124.94,125.91,124.85,125.74,7145.0,124.8607,125.8301,124.7707,125.6602,7145.0
2025-04-10 14:30:00,125.7,125.9,125.21,125.31,8744.0,125.6202,125.8201,125.1305,125.2304,8744.0
2025-04-10 14:35:00,125.24,125.48,124.81,125.29,8983.0,125.1605,125.4003,124.7308,125.2105,8983.0
2025-04-10 14:40:00,125.41,126.31,125.31,126.04,12333.0,125.3304,126.2298,125.2304,125.96,12333.0
2025-04-10 14:45:00,125.79,125.89,124.85,125.04,19871.0,125.7101,125.8101,124.7707,124.9606,19871.0
2025-04-10 14:50:00,125.04,125.57,124.37,124.4,79216.0,124.9606,125.4903,124.291,124.321,79216.0
2025-04-10 14:55:00,124.29,124.99,123.95,124.67,8718.0,124.2111,124.9106,123.8713,124.5908,8718.0
2025-04-10 15:00:00,124.53,125.9,124.3,125.53,15062.0,124.4509,125.8201,124.2211,125.4503,15062.0
2025-04-10 15:05:00,125.69,125.69,124.34,124.34,28239.0,125.6102,125.6102,124.2611,124.2611,28239.0
2025-04-10 15:10:00,124.34,124.65,124.04,124.34,19284.0,124.2611,124.5709,123.9612,124.2611,19284.0
2025-04-10 15:15:00,124.37,125.02,124.17,124.86,12731.0,124.291,124.9406,124.0912,124.7807,12731.0
2025-04-10 15:20:00,124.99,125.45,124.47,124.63,11102.0,124.9106,125.3704,124.391,124.5509,11102.0
2025-04-10 15:25:00,124.66,125.01,123.53,123.59,18352.0,124.5809,124.9306,123.4516,123.5115,18352.0
2025-04-10 15:30:00,123.65,124.85,123.65,124.1,26699.0,123.5715,124.7707,123.5715,124.0212,26699.0
2025-04-10 15:35:00,124.04,124.21,123.17,123.23,15445.0,123.9612,124.1311,123.0918,123.1518,15445.0
2025-04-10 15:40:00,123.28,123.68,122.36,122.52,21213.0,123.2017,123.6015,122.2823,122.4422,21213.0
2025-04-10 15:45:00,122.54,123.34,122.41,123.06,29674.0,122.4622,123.2617,122.3323,122.9819,29674.0
2025-04-10 15:50:00,123.08,124.25,123.08,124.14,39052.0,123.0019,124.1711,123.0019,124.0612,39052.0
2025-04-10 15:55:00,124.01,124.52,123.51,124.19,124898.0,123.9313,124.4409,123.4316,124.1112,124898.0
2025-04-11 09:30:00,123.37,124.94,122.93,123.3,47011.0,123.2917,124.8607,122.852,123.2217,47011.0
2025-04-11 09:35:00,123.08,123.93,122.53,123.8,13749.0,123.0019,123.8513,122.4522,123.7214,13749.0
2025-04-11 09:40:00,124.16,124.16,122.79,123.43,14810.0,124.0812,124.0812,122.712,123.3516,14810.0
2025-04-11 09:45:00,123.57,124.22,123.57,124.21,7842.0,123.4915,124.1411,123.4915,124.1311,7842.0
2025-04-11 09:50:00,123.9,125.25,123.72,125.11,17208.0,123.8213,125.1705,123.6415,125.0306,17208.0
2025-04-11 09:55:00,125.11,125.37,124.19,124.72,25861.0,125.0306,125.2904,124.1112,124.6408,25861.0
2025-04-11 10:00:00,124.48,124.71,123.69,124.21,10800.0,124.401,124.6308,123.6115,124.1311,10800.0
2025-04-11 10:05:00,124.08,124.98,123.79,124.16,14476.0,124.0012,124.9007,123.7114,124.0812,14476.0
2025-04-11 10:10:00,124.16,124.16,123.51,123.86,15811.0,124.0812,124.0812,123.4316,123.7814,15811.0
2025-04-11 10:15:00,123.87,124.33,123.05,123.16,13924.0,123.7914,124.2511,122.9719,123.0818,13924.0
2025-04-11 10:20:00,122.88,122.9,122.23,122.65,7010.0,122.802,122.822,122.1524,122.5721,7010.0
2025-04-11 10:25:00,122.57,122.57,121.93,122.06,10950.0,122.4922,122.4922,121.8526,121.9825,10950.0
2025-04-11 10:30:00,122.06,123.0,122.05,122.94,16751.0,121.9825,122.9219,121.9725,122.8619,16751.0
2025-04-11 10:35:00,122.86,123.16,122.76,122.92,21337.0,122.782,123.0818,122.6821,122.842,21337.0
2025-04-11 10:40:00,122.93,123.55,122.84,123.49,7460.0,122.852,123.4716,122.762,123.4116,7460.0
2025-04-11 10:45:00,123.81,123.89,123.51,123.72,15444.0,123.7314,123.8113,123.4316,123.6415,15444.0
2025-04-11 10:50:00,123.61,123.63,123.14,123.34,6518.0,123.5315,123.5515,123.0618,123.2617,6518.0
2025-04-11 10:55:00,123.25,123.66,123.13,123.13,4358.0,123.1718,123.5815,123.0518,123.0518,4358.0
2025-04-11 11:00:00,123.31,124.43,122.93,122.93,7747.0,123.2317,124.351,122.852,122.852,7747.0
2025-04-11 11:05:00,122.99,123.25,122.89,123.11,7133.0,122.9119,123.1718,122.812,123.0318,7133.0
2025-04-11 11:10:00,123.09,123.26,122.6,122.67,4086.0,123.0119,123.1817,122.5222,122.5921,4086.0
2025-04-11 11:15:00,122.62,122.85,122.3,122.49,5882.0,122.5422,122.772,122.2224,122.4122,5882.0
2025-04-11 11:20:00,122.36,122.85,122.34,122.47,5550.0,122.2823,122.772,122.2623,122.3922,5550.0
2025-04-11 11:25:00,122.58,122.92,122.4,122.87,2550.0,122.5022,122.842,122.3223,122.792,2550.0
2025-04-11 11:30:00,122.72,122.88,122.63,122.81,7022.0,122.6421,122.802,122.5521,122.732,7022.0
2025-04-11 11:35:00,122.7,123.52,122.66,123.52,4473.0,122.6221,123.4416,122.5821,123.4416,4473.0
2025-04-11 11:40:00,123.36,123.46,122.69,122.93,11585.0,123.2817,123.3816,122.6121,122.852,11585.0
2025-04-11 11:45:00,123.05,123.3,122.98,123.24,3497.0,122.9719,123.2217,122.9019,123.1618,3497.0
2025-04-11 11:50:00,123.32,123.4,123.05,123.23,10877.0,123.2417,123.3217,122.9719,123.1518,10877.0
2025-04-11 11:55:00,123.32,123.7,123.22,123.46,10617.0,123.2417,123.6215,123.1418,123.3816,10617.0
2025-04-11 12:00:00,123.46,123.59,123.13,123.29,10279.0,123.3816,123.5115,123.0518,123.2117,10279.0
2025-04-11 12:05:00,123.43,123.71,123.42,123.45,10338.0,123.3516,123.6315,123.3416,123.3716,10338.0
2025-04-11 12:10:00,123.49,123.81,123.48,123.54,11258.0,123.4116,123.7314,123.4016,123.4616,11258.0
2025-04-11 12:15:00,123.66,123.69,123.35,123.61,6270.0,123.5815,123.6115,123.2717,123.5315,6270.0
2025-04-11 12:20:00,123.61,123.69,123.29,123.29,10651.0,123.5315,123.6115,123.2117,123.2117,10651.0
2025-04-11 12:25:00,123.27,123.64,123.12,123.61,10567.0,123.1917,123.5615,123.0418,123.5315,10567.0
2025-04-11 12:30:00,123.64,124.46,123.63,124.3,9024.0,123.5615,124.381,123.5515,124.2211,9024.0
2025-04-11 12:35:00,124.31,124.93,124.31,124.73,4963.0,124.2311,124.8507,124.2311,124.6508,4963.0
2025-04-11 12:40:00,124.68,125.0,124.36,124.86,11387.0,124.6008,124.9206,124.281,124.7807,11387.0
2025-04-11 12:45:00,124.85,124.89,124.52,124.86,5743.0,124.7707,124.8107,124.4409,124.7807,5743.0
2025-04-11 12:50:00,124.83,124.99,124.72,124.94,4471.0,124.7507,124.9106,124.6408,124.8607,4471.0
2025-04-11 12:55:00,124.94,125.07,124.59,124.68,14971.0,124.8607,124.9906,124.5109,124.6008,14971.0
2025-04-11 13:00:00,124.81,125.12,124.61,125.03,6206.0,124.7308,125.0406,124.5309,124.9506,6206.0
2025-04-11 13:05:00,125.03,125.46,124.92,125.04,6787.0,124.9506,125.3803,124.8407,124.9606,6787.0
2025-04-11 13:10:00,124.96,125.0,124.62,124.78,9132.0,124.8807,124.9206,124.5409,124.7008,9132.0
2025-04-11 13:15:00,124.87,125.03,124.34,124.44,10496.0,124.7907,124.9506,124.2611,124.361,10496.0
2025-04-11 13:20:00,124.52,125.01,124.4,124.67,6728.0,124.4409,124.9306,124.321,124.5908,6728.0
2025-04-11 13:25:00,124.56,124.73,124.29,124.4,6087.0,124.4809,124.6508,124.2111,124.321,6087.0
2025-04-11 13:30:00,124.41,124.71,124.2,124.36,8567.0,124.331,124.6308,124.1211,124.281,8567.0
2025-04-11 13:35:00,124.22,125.03,124.21,125.03,4495.0,124.1411,124.9506,124.1311,124.9506,4495.0
2025-04-11 13:40:00,125.04,126.07,125.04,126.02,12550.0,124.9606,125.99,124.9606,125.94,12550.0
2025-04-11 13:45:00,125.96,125.96,125.32,125.62,13481.0,125.88,125.88,125.2404,125.5402,13481.0
2025-04-11 13:50:00,125.62,126.35,125.55,126.21,6713.0,125.5402,126.2698,125.4703,126.1299,6713.0
2025-04-11 13:55:00,126.06,126.17,125.61,125.71,7399.0,125.98,126.0899,125.5303,125.6302,7399.0
2025-04-11 14:00:00,125.83,125.84,125.43,125.84,8838.0,125.7501,125.7601,125.3504,125.7601,8838.0
2025-04-11 14:05:00,125.76,125.87,125.18,125.45,9283.0,125.6802,125.7901,125.1005,125.3704,9283.0
2025-04-11 14:10:00,125.37,125.62,125.22,125.39,7239.0,125.2904,125.5402,125.1405,125.3104,7239.0
2025-04-11 14:15:00,125.6,125.61,125.13,125.26,7036.0,125.5203,125.5303,125.0506,125.1805,7036.0
2025-04-11 14:20:00,125.28,125.48,124.95,125.19,10460.0,125.2005,125.4003,124.8707,125.1105,10460.0
2025-04-11 14:25:00,125.37,125.44,125.06,125.44,8030.0,125.2904,125.3604,124.9806,125.3604,8030.0
2025-04-11 14:30:00,125.4,125.55,125.16,125.23,11664.0,125.3204,125.4703,125.0805,125.1505,11664.0
2025-04-11 14:35:00,125.15,125.45,125.07,125.4,7550.0,125.0705,125.3704,124.9906,125.3204,7550.0
2025-04-11 14:40:00,125.47,125.68,125.29,125.56,7991.0,125.3903,125.6002,125.2105,125.4803,7991.0
2025-04-11 14:45:00,125.52,125.93,125.52,125.92,14098.0,125.4403,125.85,125.4403,125.8401,14098.0
2025-04-11 14:50:00,125.89,125.89,124.96,125.45,12805.0,125.8101,125.8101,124.8807,125.3704,12805.0
2025-04-11 14:55:00,125.43,125.45,125.04,125.07,6216.0,125.3504,125.3704,124.9606,124.9906,6216.0
2025-04-11 15:00:00,125.15,125.65,125.15,125.51,7445.0,125.0705,125.5702,125.0705,125.4303,7445.0
2025-04-11 15:05:00,125.48,125.75,125.24,125.66,9036.0,125.4003,125.6702,125.1605,125.5802,9036.0
2025-04-11 15:10:00,125.59,125.99,125.59,125.89,7744.0,125.5103,125.91,125.5103,125.8101,7744.0
2025-04-11 15:15:00,125.9,125.95,125.44,125.9,14375.0,125.8201,125.87,125.3604,125.8201,14375.0
2025-04-11 15:20:00,125.9,126.1,125.79,125.96,6805.0,125.8201,126.0199,125.7101,125.88,6805.0
2025-04-11 15:25:00,125.94,126.11,125.71,126.08,15489.0,125.86,126.0299,125.6302,126.0,15489.0
2025-04-11 15:30:00,126.01,126.22,125.71,126.12,18256.0,125.93,126.1399,125.6302,126.0399,18256.0
2025-04-11 15:35:00,125.99,126.08,125.67,126.05,16170.0,125.91,126.0,125.5902,125.97,16170.0
2025-04-11 15:40:00,126.15,126.19,125.9,126.04,11901.0,126.0699,126.1099,125.8201,125.96,11901.0
2025-04-11 15:45:00,125.98,126.03,125.75,126.03,10951.0,125.9,125.95,125.6702,125.95,10951.0
2025-04-11 15:50:00,126.07,126.08,125.58,125.73,40988.0,125.99,126.0,125.5003,125.6502,40988.0
2025-04-11 15:55:00,125.64,126.05,125.58,125.66,148770.0,125.5602,125.97,125.5003,125.5802,148770.0
2025-04-14 09:30:00,128.45,128.81,126.6,127.52,33973.0,128.3684,128.7282,126.5196,127.439,33973.0
2025-04-14 09:35:00,127.63,127.94,126.26,127.0,15826.0,127.549,127.8588,126.1798,126.9194,15826.0
2025-04-14 09:40:00,126.83,127.13,126.55,127.0,4733.0,126.7495,127.0493,126.4697,126.9194,4733.0
2025-04-14 09:45:00,127.18,127.53,126.7,127.28,9477.0,127.0993,127.449,126.6196,127.1992,9477.0
2025-04-14 09:50:00,127.58,128.19,127.47,127.88,7848.0,127.499,128.1086,127.3891,127.7988,7848.0
2025-04-14 09:55:00,128.02,128.02,127.36,127.57,10494.0,127.9387,127.9387,127.2791,127.489,10494.0
2025-04-14 10:00:00,127.67,128.32,127.34,128.22,8656.0,127.5889,128.2385,127.2592,128.1386,8656.0
2025-04-14 10:05:00,128.59,128.65,128.34,128.45,13831.0,128.5084,128.5683,128.2585,128.3684,13831.0
2025-04-14 10:10:00,128.43,128.43,127.98,128.06,11403.0,128.3485,128.3485,127.8987,127.9787,11403.0
2025-04-14 10:15:00,128.22,128.32,127.65,127.98,9010.0,128.1386,128.2385,127.569,127.8987,9010.0
2025-04-14 10:20:00,128.03,128.18,127.79,128.09,5768.0,127.9487,128.0986,127.7089,128.0087,5768.0
2025-04-14 10:25:00,128.09,128.41,127.91,128.4,6000.0,128.0087,128.3285,127.8288,128.3185,6000.0
2025-04-14 10:30:00,128.37,128.54,128.23,128.3,10809.0,128.2885,128.4584,128.1486,128.2185,10809.0
2025-04-14 10:35:00,128.24,128.63,128.24,128.63,8693.0,128.1586,128.5483,128.1586,128.5483,8693.0
2025-04-14 10:40:00,128.63,128.73,128.29,128.29,7241.0,128.5483,128.6483,128.2086,128.2086,7241.0
2025-04-14 10:45:00,128.27,128.77,128.15,128.77,13166.0,128.1886,128.6882,128.0686,128.6882,13166.0
2025-04-14 10:50:00,128.79,129.08,128.67,128.77,19984.0,128.7082,128.998,128.5883,128.6882,19984.0
2025-04-14 10:55:00,128.74,128.74,128.38,128.56,11261.0,128.6583,128.6583,128.2985,128.4784,11261.0
2025-04-14 11:00:00,128.44,128.5,128.14,128.42,12971.0,128.3585,128.4184,128.0586,128.3385,12971.0
2025-04-14 11:05:00,128.52,128.52,128.03,128.17,6160.0,128.4384,128.4384,127.9487,128.0886,6160.0
2025-04-14 11:10:00,128.16,128.3,127.97,128.02,5533.0,128.0786,128.2185,127.8888,127.9387,5533.0
2025-04-14 11:15:00,128.03,128.39,127.8,128.04,7664.0,127.9487,128.3085,127.7189,127.9587,7664.0
2025-04-14 11:20:00,128.06,128.27,127.75,127.88,23967.0,127.9787,128.1886,127.6689,127.7988,23967.0
2025-04-14 11:25:00,127.88,128.0,127.25,127.31,14088.0,127.7988,127.9187,127.1692,127.2292,14088.0
2025-04-14 11:30:00,127.39,128.07,127.34,127.92,7125.0,127.3091,127.9887,127.2592,127.8388,7125.0
2025-04-14 11:35:00,128.01,128.01,127.21,127.21,7707.0,127.9287,127.9287,127.1292,127.1292,7707.0
2025-04-14 11:40:00,127.33,127.55,127.03,127.55,7625.0,127.2492,127.469,126.9494,127.469,7625.0
2025-04-14 11:45:00,127.55,127.55,126.69,126.71,7288.0,127.469,127.469,126.6096,126.6296,7288.0
2025-04-14 11:50:00,126.8,126.8,126.26,126.55,6120.0,126.7195,126.7195,126.1798,126.4697,6120.0
2025-04-14 11:55:00,126.72,126.88,126.56,126.58,8128.0,126.6395,126.7994,126.4796,126.4996,8128.0
2025-04-14 12:00:00,126.53,126.92,126.51,126.92,9922.0,126.4497,126.8394,126.4297,126.8394,9922.0
2025-04-14 12:05:00,126.92,126.98,126.63,126.7,4677.0,126.8394,126.8994,126.5496,126.6196,4677.0
2025-04-14 12:10:00,126.61,127.0,126.44,126.93,14256.0,126.5296,126.9194,126.3597,126.8494,14256.0
2025-04-14 12:15:00,127.04,127.45,127.04,127.28,8675.0,126.9593,127.3691,126.9593,127.1992,8675.0
2025-04-14 12:20:00,127.33,127.66,127.07,127.2,11309.0,127.2492,127.579,126.9893,127.1192,11309.0
2025-04-14 12:25:00,127.33,127.35,126.87,127.01,12343.0,127.2492,127.2691,126.7895,126.9294,12343.0
2025-04-14 12:30:00,127.01,127.55,127.0,127.33,4836.0,126.9294,127.469,126.9194,127.2492,4836.0
2025-04-14 12:35:00,127.49,127.61,127.3,127.39,3700.0,127.4091,127.529,127.2192,127.3091,3700.0
2025-04-14 12:40:00,127.35,127.67,127.22,127.67,10445.0,127.2691,127.5889,127.1392,127.5889,10445.0
2025-04-14 12:45:00,127.5,127.64,127.31,127.38,5895.0,127.4191,127.559,127.2292,127.2991,5895.0
2025-04-14 12:50:00,127.3,127.42,126.88,127.28,10354.0,127.2192,127.3391,126.7994,127.1992,10354.0
2025-04-14 12:55:00,127.43,127.43,126.8,126.92,7575.0,127.3491,127.3491,126.7195,126.8394,7575.0
2025-04-14 13:00:00,126.9,128.33,126.87,127.02,28249.0,126.8194,128.2485,126.7895,126.9394,28249.0
2025-04-14 13:05:00,127.01,127.17,126.87,127.16,8451.0,126.9294,127.0893,126.7895,127.0793,8451.0
2025-04-14 13:10:00,127.21,127.21,126.8,126.81,9267.0,127.1292,127.1292,126.7195,126.7295,9267.0
2025-04-14 13:15:00,126.96,127.09,126.61,127.04,8627.0,126.8794,127.0093,126.5296,126.9593,8627.0
2025-04-14 13:20:00,127.05,127.37,126.9,127.37,6433.0,126.9693,127.2891,126.8194,127.2891,6433.0
2025-04-14 13:25:00,127.33,127.34,126.88,127.0,12811.0,127.2492,127.2592,126.7994,126.9194,12811.0
2025-04-14 13:30:00,127.05,127.18,126.8,126.99,7983.0,126.9693,127.0993,126.7195,126.9094,7983.0
2025-04-14 13:35:00,127.06,127.2,126.85,126.96,14798.0,126.9793,127.1192,126.7695,126.8794,14798.0
2025-04-14 13:40:00,127.09,127.18,126.79,126.79,6557.0,127.0093,127.0993,126.7095,126.7095,6557.0
2025-04-14 13:45:00,126.88,127.02,126.7,126.93,6476.0,126.7994,126.9394,126.6196,126.8494,6476.0
2025-04-14 13:50:00,127.04,127.37,126.81,127.19,9813.0,126.9593,127.2891,126.7295,127.1092,9813.0
2025-04-14 13:55:00,127.18,127.34,127.03,127.34,2746.0,127.0993,127.2592,126.9494,127.2592,2746.0
2025-04-14 14:00:00,127.26,127.45,127.21,127.25,4827.0,127.1792,127.3691,127.1292,127.1692,4827.0
2025-04-14 14:05:00,127.23,127.32,127.09,127.2,4523.0,127.1492,127.2392,127.0093,127.1192,4523.0
2025-04-14 14:10:00,127.3,127.31,127.0,127.14,4853.0,127.2192,127.2292,126.9194,127.0593,4853.0
2025-04-14 14:15:00,127.14,127.38,127.07,127.22,6666.0,127.0593,127.2991,126.9893,127.1392,6666.0
2025-04-14 14:20:00,127.24,127.58,127.24,127.58,4013.0,127.1592,127.499,127.1592,127.499,4013.0
2025-04-14 14:25:00,127.57,127.85,127.56,127.84,2969.0,127.489,127.7688,127.479,127.7588,2969.0
2025-04-14 14:30:00,127.84,128.01,127.65,127.87,6090.0,127.7588,127.9287,127.569,127.7888,6090.0
2025-04-14 14:35:00,127.87,128.18,127.86,128.17,14063.0,127.7888,128.0986,127.7788,128.0886,14063.0
2025-04-14 14:40:00,128.09,128.2,127.94,128.16,8772.0,128.0087,128.1186,127.8588,128.0786,8772.0
2025-04-14 14:45:00,128.23,128.24,127.93,128.05,7398.0,128.1486,128.1586,127.8488,127.9687,7398.0
2025-04-14 14:50:00,128.11,128.18,127.94,128.15,15829.0,128.0287,128.0986,127.8588,128.0686,15829.0
2025-04-14 14:55:00,128.08,128.22,127.79,127.99,22993.0,127.9987,128.1386,127.7089,127.9087,22993.0
2025-04-14 15:00:00,127.99,128.24,127.99,128.06,11487.0,127.9087,128.1586,127.9087,127.9787,11487.0
2025-04-14 15:05:00,128.15,128.63,128.12,128.61,11146.0,128.0686,128.5483,128.0387,128.5283,11146.0
2025-04-14 15:10:00,128.56,128.71,128.38,128.62,10004.0,128.4784,128.6283,128.2985,128.5383,10004.0
2025-04-14 15:15:00,128.62,128.62,128.38,128.49,11423.0,128.5383,128.5383,128.2985,128.4084,11423.0
2025-04-14 15:20:00,128.53,128.62,128.38,128.55,10333.0,128.4484,128.5383,128.2985,128.4684,10333.0
2025-04-14 15:25:00,128.51,128.67,128.24,128.43,12766.0,128.4284,128.5883,128.1586,128.3485,12766.0
2025-04-14 15:30:00,128.4,128.68,128.3,128.5,21820.0,128.3185,128.5983,128.2185,128.4184,21820.0
2025-04-14 15:35:00,128.5,128.58,128.31,128.34,20803.0,128.4184,128.4984,128.2285,128.2585,20803.0
2025-04-14 15:40:00,128.39,128.76,128.32,128.49,16026.0,128.3085,128.6783,128.2385,128.4084,16026.0
2025-04-14 15:45:00,128.44,128.58,127.98,128.16,18170.0,128.3585,128.4984,127.8987,128.0786,18170.0
2025-04-14 15:50:00,128.07,128.19,127.75,127.97,34679.0,127.9887,128.1086,127.6689,127.8888,34679.0
2025-04-14 15:55:00,127.96,127.97,127.3,127.48,94443.0,127.8788,127.8888,127.2192,127.3991,94443.0
2025-04-15 09:30:00,123.6,125.35,123.05,124.52,82440.0,123.5215,125.2704,122.9719,124.4409,82440.0
2025-04-15 09:35:00,124.51,125.47,124.29,125.07,55462.0,124.431,125.3903,124.2111,124.9906,55462.0
2025-04-15 09:40:00,125.11,125.22,124.38,124.67,50499.0,125.0306,125.1405,124.301,124.5908,50499.0
2025-04-15 09:45:00,124.67,125.6,124.54,125.43,21729.0,124.5908,125.5203,124.4609,125.3504,21729.0
2025-04-15 09:50:00,125.34,125.69,125.22,125.22,19143.0,125.2604,125.6102,125.1405,125.1405,19143.0
2025-04-15 09:55:00,125.1,125.77,125.02,125.47,23102.0,125.0206,125.6902,124.9406,125.3903,23102.0
2025-04-15 10:00:00,125.41,125.96,125.31,125.8,17379.0,125.3304,125.88,125.2304,125.7201,17379.0
2025-04-15 10:05:00,125.85,126.57,125.68,126.33,16780.0,125.7701,126.4896,125.6002,126.2498,16780.0
2025-04-15 10:10:00,126.5,126.5,125.77,125.81,26157.0,126.4197,126.4197,125.6902,125.7301,26157.0
2025-04-15 10:15:00,125.81,126.11,125.32,125.35,38526.0,125.7301,126.0299,125.2404,125.2704,38526.0
2025-04-15 10:20:00,125.32,125.57,125.09,125.13,35804.0,125.2404,125.4903,125.0106,125.0506,35804.0
2025-04-15 10:25:00,125.2,125.2,124.76,124.86,28257.0,125.1205,125.1205,124.6808,124.7807,28257.0
2025-04-15 10:30:00,124.92,125.5,124.92,125.3,19578.0,124.8407,125.4203,124.8407,125.2204,19578.0
2025-04-15 10:35:00,125.39,125.5,124.74,124.79,24699.0,125.3104,125.4203,124.6608,124.7108,24699.0
2025-04-15 10:40:00,124.84,125.35,124.7,125.09,26483.0,124.7607,125.2704,124.6208,125.0106,26483.0
2025-04-15 10:45:00,125.09,125.1,124.34,124.84,44071.0,125.0106,125.0206,124.2611,124.7607,44071.0
2025-04-15 10:50:00,124.85,124.91,124.53,124.7,17824.0,124.7707,124.8307,124.4509,124.6208,17824.0
2025-04-15 10:55:00,124.73,125.05,124.62,124.86,38152.0,124.6508,124.9706,124.5409,124.7807,38152.0
2025-04-15 11:00:00,124.86,125.52,124.82,125.41,16389.0,124.7807,125.4403,124.7408,125.3304,16389.0
2025-04-15 11:05:00,125.46,125.56,125.15,125.22,12802.0,125.3803,125.4803,125.0705,125.1405,12802.0
2025-04-15 11:10:00,125.24,125.3,125.04,125.26,19465.0,125.1605,125.2204,124.9606,125.1805,19465.0
2025-04-15 11:15:00,125.26,125.48,125.24,125.42,37318.0,125.1805,125.4003,125.1605,125.3404,37318.0
2025-04-15 11:20:00,125.45,125.52,125.18,125.24,18493.0,125.3704,125.4403,125.1005,125.1605,18493.0
2025-04-15 11:25:00,125.16,125.28,124.95,125.06,8457.0,125.0805,125.2005,124.8707,124.9806,8457.0
2025-04-15 11:30:00,125.06,125.6,125.06,125.35,15433.0,124.9806,125.5203,124.9806,125.2704,15433.0
2025-04-15 11:35:00,125.28,125.58,125.04,125.48,19431.0,125.2005,125.5003,124.9606,125.4003,19431.0
2025-04-15 11:40:00,125.38,125.46,125.14,125.25,11873.0,125.3004,125.3803,125.0606,125.1705,11873.0
2025-04-15 11:45:00,125.26,125.35,125.05,125.15,12554.0,125.1805,125.2704,124.9706,125.0705,12554.0
2025-04-15 11:50:00,125.2,125.43,124.99,125.41,22407.0,125.1205,125.3504,124.9106,125.3304,22407.0
2025-04-15 11:55:00,125.34,125.44,125.17,125.38,14011.0,125.2604,125.3604,125.0905,125.3004,14011.0
2025-04-15 12:00:00,125.35,125.62,125.32,125.46,24918.0,125.2704,125.5402,125.2404,125.3803,24918.0
2025-04-15 12:05:00,125.51,125.56,125.13,125.47,16969.0,125.4303,125.4803,125.0506,125.3903,16969.0
2025-04-15 12:10:00,125.44,125.65,125.25,125.39,32467.0,125.3604,125.5702,125.1705,125.3104,32467.0
2025-04-15 12:15:00,125.35,125.49,125.11,125.25,13288.0,125.2704,125.4103,125.0306,125.1705,13288.0
2025-04-15 12:20:00,125.27,125.31,125.08,125.27,13786.0,125.1905,125.2304,125.0006,125.1905,13786.0
2025-04-15 12:25:00,125.29,125.47,125.21,125.46,19078.0,125.2105,125.3903,125.1305,125.3803,19078.0
2025-04-15 12:30:00,125.51,125.68,125.17,125.17,11227.0,125.4303,125.6002,125.0905,125.0905,11227.0
2025-04-15 12:35:00,125.25,125.34,125.05,125.07,10777.0,125.1705,125.2604,124.9706,124.9906,10777.0
2025-04-15 12:40:00,125.07,125.3,125.07,125.22,12563.0,124.9906,125.2204,124.9906,125.1405,12563.0
2025-04-15 12:45:00,125.22,125.45,125.18,125.33,22045.0,125.1405,125.3704,125.1005,125.2504,22045.0
2025-04-15 12:50:00,125.23,125.32,125.01,125.1,3812.0,125.1505,125.2404,124.9306,125.0206,3812.0
2025-04-15 12:55:00,125.02,125.02,124.66,124.94,10289.0,124.9406,124.9406,124.5809,124.8607,10289.0
2025-04-15 13:00:00,124.76,124.91,124.57,124.75,21369.0,124.6808,124.8307,124.4909,124.6708,21369.0
2025-04-15 13:05:00,124.74,124.89,124.65,124.86,20903.0,124.6608,124.8107,124.5709,124.7807,20903.0
2025-04-15 13:10:00,124.83,124.84,124.65,124.7,6609.0,124.7507,124.7607,124.5709,124.6208,6609.0
2025-04-15 13:15:00,124.7,124.7,124.46,124.62,10778.0,124.6208,124.6208,124.381,124.5409,10778.0
2025-04-15 13:20:00,124.63,124.63,124.23,124.41,15809.0,124.5509,124.5509,124.1511,124.331,15809.0
2025-04-15 13:25:00,124.41,124.59,124.29,124.56,9629.0,124.331,124.5109,124.2111,124.4809,9629.0
2025-04-15 13:30:00,124.5,124.64,124.35,124.35,15731.0,124.421,124.5609,124.2711,124.2711,15731.0
2025-04-15 13:35:00,124.32,124.54,124.25,124.54,7098.0,124.2411,124.4609,124.1711,124.4609,7098.0
2025-04-15 13:40:00,124.51,124.72,124.51,124.62,10443.0,124.431,124.6408,124.431,124.5409,10443.0
2025-04-15 13:45:00,124.62,124.62,124.36,124.4,20621.0,124.5409,124.5409,124.281,124.321,20621.0
2025-04-15 13:50:00,124.38,124.46,124.18,124.25,23642.0,124.301,124.381,124.1012,124.1711,23642.0
2025-04-15 13:55:00,124.2,124.52,124.17,124.47,18081.0,124.1211,124.4409,124.0912,124.391,18081.0
2025-04-15 14:00:00,124.5,124.52,124.2,124.32,15525.0,124.421,124.4409,124.1211,124.2411,15525.0
2025-04-15 14:05:00,124.36,124.49,124.23,124.25,18472.0,124.281,124.411,124.1511,124.1711,18472.0
2025-04-15 14:10:00,124.24,124.28,124.05,124.07,15160.0,124.1611,124.2011,123.9712,123.9912,15160.0
2025-04-15 14:15:00,124.05,124.27,123.92,124.11,21123.0,123.9712,124.1911,123.8413,124.0312,21123.0
2025-04-15 14:20:00,124.16,124.16,123.92,124.02,8249.0,124.0812,124.0812,123.8413,123.9413,8249.0
2025-04-15 14:25:00,124.01,124.1,123.7,124.0,18381.0,123.9313,124.0212,123.6215,123.9213,18381.0
2025-04-15 14:30:00,124.0,124.17,123.93,124.0,84673.0,123.9213,124.0912,123.8513,123.9213,84673.0
2025-04-15 14:35:00,124.0,124.11,123.78,123.82,15327.0,123.9213,124.0312,123.7014,123.7414,15327.0
2025-04-15 14:40:00,123.88,124.21,123.83,124.21,16740.0,123.8014,124.1311,123.7514,124.1311,16740.0
2025-04-15 14:45:00,124.16,124.27,123.78,123.86,84152.0,124.0812,124.1911,123.7014,123.7814,84152.0
2025-04-15 14:50:00,123.84,124.11,123.76,124.06,51101.0,123.7614,124.0312,123.6814,123.9812,51101.0
2025-04-15 14:55:00,124.0,124.53,124.0,124.28,17365.0,123.9213,124.4509,123.9213,124.2011,17365.0
2025-04-15 15:00:00,124.26,124.38,124.06,124.22,11467.0,124.1811,124.301,123.9812,124.1411,11467.0
2025-04-15 15:05:00,124.18,124.21,123.9,124.01,61621.0,124.1012,124.1311,123.8213,123.9313,61621.0
2025-04-15 15:10:00,123.99,124.27,123.76,124.05,51481.0,123.9113,124.1911,123.6814,123.9712,51481.0
2025-04-15 15:15:00,124.01,124.14,123.82,124.02,24815.0,123.9313,124.0612,123.7414,123.9413,24815.0
2025-04-15 15:20:00,124.01,124.03,123.7,123.7,26386.0,123.9313,123.9513,123.6215,123.6215,26386.0
2025-04-15 15:25:00,123.76,123.79,123.54,123.75,26897.0,123.6814,123.7114,123.4616,123.6714,26897.0
2025-04-15 15:30:00,123.78,124.24,123.75,124.03,54967.0,123.7014,124.1611,123.6714,123.9513,54967.0
2025-04-15 15:35:00,124.05,124.23,123.82,124.06,61995.0,123.9712,124.1511,123.7414,123.9812,61995.0
2025-04-15 15:40:00,124.08,124.24,124.02,124.08,44522.0,124.0012,124.1611,123.9413,124.0012,44522.0
2025-04-15 15:45:00,124.08,124.13,123.87,124.12,35719.0,124.0012,124.0512,123.7914,124.0412,35719.0
2025-04-15 15:50:00,124.1,124.52,123.95,124.35,71935.0,124.0212,124.4409,123.8713,124.2711,71935.0
2025-04-15 15:55:00,124.35,124.5,124.24,124.38,202510.0,124.2711,124.421,124.1611,124.301,202510.0
2025-04-16 09:30:00,123.9,124.59,123.48,124.34,59823.0,123.8213,124.5109,123.4016,124.2611,59823.0
2025-04-16 09:35:00,124.26,125.37,124.07,125.27,37766.0,124.1811,125.2904,123.9912,125.1905,37766.0
2025-04-16 09:40:00,125.27,125.29,124.67,125.02,17784.0,125.1905,125.2105,124.5908,124.9406,17784.0
2025-04-16 09:45:00,125.02,125.54,124.65,125.51,21201.0,124.9406,125.4603,124.5709,125.4303,21201.0
2025-04-16 09:50:00,125.33,125.5,124.63,124.83,23870.0,125.2504,125.4203,124.5509,124.7507,23870.0
2025-04-16 09:55:00,124.83,125.4,124.62,124.62,18589.0,124.7507,125.3204,124.5409,124.5409,18589.0
2025-04-16 10:00:00,124.64,125.21,124.51,124.83,16835.0,124.5609,125.1305,124.431,124.7507,16835.0
2025-04-16 10:05:00,124.83,125.19,124.82,125.04,17290.0,124.7507,125.1105,124.7408,124.9606,17290.0
2025-04-16 10:10:00,125.04,125.05,124.36,124.42,9225.0,124.9606,124.9706,124.281,124.341,9225.0
2025-04-16 10:15:00,124.41,124.76,124.27,124.76,21075.0,124.331,124.6808,124.1911,124.6808,21075.0
2025-04-16 10:20:00,124.66,125.05,124.63,125.04,20760.0,124.5809,124.9706,124.5509,124.9606,20760.0
2025-04-16 10:25:00,125.05,125.27,125.01,125.23,41500.0,124.9706,125.1905,124.9306,125.1505,41500.0
2025-04-16 10:30:00,125.25,125.38,124.99,125.36,17978.0,125.1705,125.3004,124.9106,125.2804,17978.0
2025-04-16 10:35:00,125.36,125.36,124.98,125.15,17668.0,125.2804,125.2804,124.9007,125.0705,17668.0
2025-04-16 10:40:00,125.14,125.3,125.14,125.25,17357.0,125.0606,125.2204,125.0606,125.1705,17357.0
2025-04-16 10:45:00,125.16,125.23,124.87,124.87,19143.0,125.0805,125.1505,124.7907,124.7907,19143.0
2025-04-16 10:50:00,124.84,125.23,124.84,125.12,13012.0,124.7607,125.1505,124.7607,125.0406,13012.0
2025-04-16 10:55:00,125.12,125.34,125.04,125.26,24647.0,125.0406,125.2604,124.9606,125.1805,24647.0
2025-04-16 11:00:00,125.27,125.48,125.17,125.36,22056.0,125.1905,125.4003,125.0905,125.2804,22056.0
2025-04-16 11:05:00,125.3,125.46,125.11,125.34,19299.0,125.2204,125.3803,125.0306,125.2604,19299.0
2025-04-16 11:10:00,125.5,125.71,125.34,125.57,16435.0,125.4203,125.6302,125.2604,125.4903,16435.0
2025-04-16 11:15:00,125.54,125.64,125.25,125.59,10698.0,125.4603,125.5602,125.1705,125.5103,10698.0
2025-04-16 11:20:00,125.47,125.91,125.34,125.89,26510.0,125.3903,125.8301,125.2604,125.8101,26510.0
2025-04-16 11:25:00,125.96,126.06,125.83,125.96,13433.0,125.88,125.98,125.7501,125.88,13433.0
2025-04-16 11:30:00,125.96,126.3,125.71,126.25,20004.0,125.88,126.2198,125.6302,126.1698,20004.0
2025-04-16 11:35:00,126.23,126.23,126.01,126.1,9901.0,126.1499,126.1499,125.93,126.0199,9901.0
2025-04-16 11:40:00,126.09,126.09,125.87,125.87,23284.0,126.0099,126.0099,125.7901,125.7901,23284.0
2025-04-16 11:45:00,125.95,126.01,125.75,125.78,12499.0,125.87,125.93,125.6702,125.7001,12499.0
2025-04-16 11:50:00,125.78,125.86,125.57,125.59,30294.0,125.7001,125.7801,125.4903,125.5103,30294.0
2025-04-16 11:55:00,125.52,125.66,125.3,125.44,11646.0,125.4403,125.5802,125.2204,125.3604,11646.0
2025-04-16 12:00:00,125.48,125.48,125.25,125.33,8868.0,125.4003,125.4003,125.1705,125.2504,8868.0
2025-04-16 12:05:00,125.34,125.34,125.05,125.34,11497.0,125.2604,125.2604,124.9706,125.2604,11497.0
2025-04-16 12:10:00,125.22,125.42,125.22,125.35,10562.0,125.1405,125.3404,125.1405,125.2704,10562.0
2025-04-16 12:15:00,125.31,125.45,125.22,125.32,16344.0,125.2304,125.3704,125.1405,125.2404,16344.0
2025-04-16 12:20:00,125.32,125.42,125.2,125.42,15341.0,125.2404,125.3404,125.1205,125.3404,15341.0
2025-04-16 12:25:00,125.45,125.51,125.34,125.45,9321.0,125.3704,125.4303,125.2604,125.3704,9321.0
2025-04-16 12:30:00,125.44,125.63,125.41,125.54,13469.0,125.3604,125.5502,125.3304,125.4603,13469.0
2025-04-16 12:35:00,125.53,125.53,125.2,125.23,14513.0,125.4503,125.4503,125.1205,125.1505,14513.0
2025-04-16 12:40:00,125.23,125.29,124.98,125.28,11501.0,125.1505,125.2105,124.9007,125.2005,11501.0
2025-04-16 12:45:00,125.28,125.28,124.78,124.81,13691.0,125.2005,125.2005,124.7008,124.7308,13691.0
2025-04-16 12:50:00,124.78,124.93,124.62,124.86,22339.0,124.7008,124.8507,124.5409,124.7807,22339.0
2025-04-16 12:55:00,124.86,124.9,124.59,124.63,11897.0,124.7807,124.8207,124.5109,124.5509,11897.0
2025-04-16 13:00:00,124.63,124.79,124.57,124.6,17463.0,124.5509,124.7108,124.4909,124.5209,17463.0
2025-04-16 13:05:00,124.53,124.91,124.5,124.64,9524.0,124.4509,124.8307,124.421,124.5609,9524.0
2025-04-16 13:10:00,124.65,124.65,124.41,124.51,21961.0,124.5709,124.5709,124.331,124.431,21961.0
2025-04-16 13:15:00,124.54,124.93,124.53,124.84,7412.0,124.4609,124.8507,124.4509,124.7607,7412.0
2025-04-16 13:20:00,124.84,124.97,124.54,124.72,10821.0,124.7607,124.8907,124.4609,124.6408,10821.0
2025-04-16 13:25:00,124.73,125.07,124.71,124.97,11214.0,124.6508,124.9906,124.6308,124.8907,11214.0
2025-04-16 13:30:00,124.88,124.88,124.18,124.42,24170.0,124.8007,124.8007,124.1012,124.341,24170.0
2025-04-16 13:35:00,124.34,124.36,123.9,123.91,12422.0,124.2611,124.281,123.8213,123.8313,12422.0
2025-04-16 13:40:00,123.96,123.96,123.59,123.75,11893.0,123.8813,123.8813,123.5115,123.6714,11893.0
2025-04-16 13:45:00,123.71,123.71,123.27,123.41,12125.0,123.6315,123.6315,123.1917,123.3316,12125.0
2025-04-16 13:50:00,123.41,123.6,123.15,123.15,12901.0,123.3316,123.5215,123.0718,123.0718,12901.0
2025-04-16 13:55:00,123.21,123.31,122.75,122.93,25510.0,123.1318,123.2317,122.6721,122.852,25510.0
2025-04-16 14:00:00,122.93,123.3,122.83,122.98,16229.0,122.852,123.2217,122.752,122.9019,16229.0
2025-04-16 14:05:00,122.93,123.39,122.93,123.39,8390.0,122.852,123.3117,122.852,123.3117,8390.0
2025-04-16 14:10:00,123.49,123.59,123.3,123.5,13864.0,123.4116,123.5115,123.2217,123.4216,13864.0
2025-04-16 14:15:00,123.57,123.57,123.19,123.28,11076.0,123.4915,123.4915,123.1118,123.2017,11076.0
2025-04-16 14:20:00,123.22,123.64,123.17,123.62,22581.0,123.1418,123.5615,123.0918,123.5415,22581.0
2025-04-16 14:25:00,123.58,123.93,123.48,123.76,17204.0,123.5015,123.8513,123.4016,123.6814,17204.0
2025-04-16 14:30:00,123.74,123.8,123.58,123.71,18703.0,123.6614,123.7214,123.5015,123.6315,18703.0
2025-04-16 14:35:00,123.69,123.71,123.23,123.36,18249.0,123.6115,123.6315,123.1518,123.2817,18249.0
2025-04-16 14:40:00,123.41,123.52,123.32,123.37,10228.0,123.3316,123.4416,123.2417,123.2917,10228.0
2025-04-16 14:45:00,123.42,123.54,123.17,123.25,25499.0,123.3416,123.4616,123.0918,123.1718,25499.0
2025-04-16 14:50:00,123.2,123.31,123.01,123.09,14220.0,123.1218,123.2317,122.9319,123.0119,14220.0
2025-04-16 14:55:00,123.01,123.28,122.77,122.83,25106.0,122.9319,123.2017,122.6921,122.752,25106.0
2025-04-16 15:00:00,122.83,122.99,122.46,122.52,23535.0,122.752,122.9119,122.3823,122.4422,23535.0
2025-04-16 15:05:00,122.56,122.78,122.49,122.53,12789.0,122.4822,122.702,122.4122,122.4522,12789.0
2025-04-16 15:10:00,122.53,122.8,122.24,122.68,17869.0,122.4522,122.722,122.1624,122.6021,17869.0
2025-04-16 15:15:00,122.66,122.83,122.54,122.6,28632.0,122.5821,122.752,122.4622,122.5222,28632.0
2025-04-16 15:20:00,122.59,122.71,122.3,122.41,17726.0,122.5122,122.6321,122.2224,122.3323,17726.0
2025-04-16 15:25:00,122.38,122.58,122.27,122.4,19964.0,122.3023,122.5022,122.1924,122.3223,19964.0
2025-04-16 15:30:00,122.48,122.97,122.4,122.9,21927.0,122.4022,122.8919,122.3223,122.822,21927.0
2025-04-16 15:35:00,122.9,123.06,122.7,123.06,19731.0,122.822,122.9819,122.6221,122.9819,19731.0
2025-04-16 15:40:00,123.1,123.29,122.96,123.12,21052.0,123.0218,123.2117,122.8819,123.0418,21052.0
2025-04-16 15:45:00,123.14,123.27,122.93,123.17,29767.0,123.0618,123.1917,122.852,123.0918,29767.0
2025-04-16 15:50:00,123.2,123.97,123.18,123.85,41552.0,123.1218,123.8913,123.1018,123.7714,41552.0
2025-04-16 15:55:00,123.82,124.1,123.56,123.9,101274.0,123.7414,124.0212,123.4816,123.8213,101274.0
2025-04-17 09:30:00,123.58,124.62,123.41,123.72,122778.0,123.5015,124.5409,123.3316,123.6415,122778.0
2025-04-17 09:35:00,123.54,124.08,123.08,123.56,28963.0,123.4616,124.0012,123.0019,123.4816,28963.0
2025-04-17 09:40:00,123.36,124.25,123.23,123.85,30423.0,123.2817,124.1711,123.1518,123.7714,30423.0
2025-04-17 09:45:00,123.85,124.03,123.66,124.03,21423.0,123.7714,123.9513,123.5815,123.9513,21423.0
2025-04-17 09:50:00,124.03,124.72,124.02,124.53,10776.0,123.9513,124.6408,123.9413,124.4509,10776.0
2025-04-17 09:55:00,124.56,124.59,123.93,124.37,11322.0,124.4809,124.5109,123.8513,124.291,11322.0
2025-04-17 10:00:00,124.31,124.55,124.17,124.35,24322.0,124.2311,124.4709,124.0912,124.2711,24322.0
2025-04-17 10:05:00,124.35,124.36,123.86,124.04,15283.0,124.2711,124.281,123.7814,123.9612,15283.0
2025-04-17 10:10:00,124.09,124.22,123.77,123.84,12718.0,124.0112,124.1411,123.6914,123.7614,12718.0
2025-04-17 10:15:00,123.94,123.97,123.25,123.31,10221.0,123.8613,123.8913,123.1718,123.2317,10221.0
2025-04-17 10:20:00,123.31,123.53,123.12,123.28,15485.0,123.2317,123.4516,123.0418,123.2017,15485.0
2025-04-17 10:25:00,123.21,123.35,122.96,122.99,7683.0,123.1318,123.2717,122.8819,122.9119,7683.0
2025-04-17 10:30:00,122.99,123.47,122.99,123.47,14914.0,122.9119,123.3916,122.9119,123.3916,14914.0
2025-04-17 10:35:00,123.42,123.42,123.08,123.22,10888.0,123.3416,123.3416,123.0019,123.1418,10888.0
2025-04-17 10:40:00,123.24,123.78,123.17,123.68,9386.0,123.1618,123.7014,123.0918,123.6015,9386.0
2025-04-17 10:45:00,123.67,123.96,123.59,123.69,7014.0,123.5915,123.8813,123.5115,123.6115,7014.0
2025-04-17 10:50:00,123.66,123.83,123.51,123.8,15953.0,123.5815,123.7514,123.4316,123.7214,15953.0
2025-04-17 10:55:00,123.73,123.76,123.43,123.43,9420.0,123.6514,123.6814,123.3516,123.3516,9420.0
2025-04-17 11:00:00,123.48,123.74,123.48,123.59,7621.0,123.4016,123.6614,123.4016,123.5115,7621.0
2025-04-17 11:05:00,123.59,124.19,123.59,124.07,14930.0,123.5115,124.1112,123.5115,123.9912,14930.0
2025-04-17 11:10:00,124.0,124.34,123.97,124.34,10138.0,123.9213,124.2611,123.8913,124.2611,10138.0
2025-04-17 11:15:00,124.22,124.5,124.18,124.43,7392.0,124.1411,124.421,124.1012,124.351,7392.0
2025-04-17 11:20:00,124.49,124.49,124.2,124.23,6526.0,124.411,124.411,124.1211,124.1511,6526.0
2025-04-17 11:25:00,124.23,124.23,123.78,123.88,12776.0,124.1511,124.1511,123.7014,123.8014,12776.0
2025-04-17 11:30:00,123.88,124.27,123.88,124.19,10119.0,123.8014,124.1911,123.8014,124.1112,10119.0
2025-04-17 11:35:00,124.11,124.37,123.96,124.28,10648.0,124.0312,124.291,123.8813,124.2011,10648.0
2025-04-17 11:40:00,124.28,124.42,124.06,124.15,6191.0,124.2011,124.341,123.9812,124.0712,6191.0
2025-04-17 11:45:00,124.12,124.33,124.02,124.15,13687.0,124.0412,124.2511,123.9413,124.0712,13687.0
2025-04-17 11:50:00,124.12,124.38,124.01,124.01,4875.0,124.0412,124.301,123.9313,123.9313,4875.0
2025-04-17 11:55:00,124.03,124.32,123.97,124.1,6187.0,123.9513,124.2411,123.8913,124.0212,6187.0
2025-04-17 12:00:00,124.16,124.71,123.92,123.92,18837.0,124.0812,124.6308,123.8413,123.8413,18837.0
2025-04-17 12:05:00,123.9,124.43,123.83,124.05,22540.0,123.8213,124.351,123.7514,123.9712,22540.0
2025-04-17 12:10:00,124.01,124.2,123.69,124.15,21622.0,123.9313,124.1211,123.6115,124.0712,21622.0
2025-04-17 12:15:00,124.18,124.43,124.06,124.43,9255.0,124.1012,124.351,123.9812,124.351,9255.0
2025-04-17 12:20:00,124.37,124.45,124.27,124.37,6110.0,124.291,124.371,124.1911,124.291,6110.0
2025-04-17 12:25:00,124.43,124.53,124.26,124.49,13859.0,124.351,124.4509,124.1811,124.411,13859.0
2025-04-17 12:30:00,124.46,124.77,124.3,124.7,7962.0,124.381,124.6908,124.2211,124.6208,7962.0
2025-04-17 12:35:00,124.71,124.83,124.38,124.38,5697.0,124.6308,124.7507,124.301,124.301,5697.0
2025-04-17 12:40:00,124.38,124.56,124.21,124.33,12731.0,124.301,124.4809,124.1311,124.2511,12731.0
2025-04-17 12:45:00,124.34,124.5,124.2,124.39,10145.0,124.2611,124.421,124.1211,124.311,10145.0
2025-04-17 12:50:00,124.48,124.88,124.48,124.79,6702.0,124.401,124.8007,124.401,124.7108,6702.0
2025-04-17 12:55:00,124.72,125.14,124.67,124.96,9340.0,124.6408,125.0606,124.5908,124.8807,9340.0
2025-04-17 13:00:00,124.97,125.13,124.79,124.81,14075.0,124.8907,125.0506,124.7108,124.7308,14075.0
2025-04-17 13:05:00,124.81,124.88,124.7,124.82,10358.0,124.7308,124.8007,124.6208,124.7408,10358.0
2025-04-17 13:10:00,124.83,124.83,124.67,124.69,4056.0,124.7507,124.7507,124.5908,124.6108,4056.0
2025-04-17 13:15:00,124.63,124.71,124.49,124.71,22808.0,124.5509,124.6308,124.411,124.6308,22808.0
2025-04-17 13:20:00,124.66,124.66,124.41,124.46,12848.0,124.5809,124.5809,124.331,124.381,12848.0
2025-04-17 13:25:00,124.46,124.61,124.38,124.5,13090.0,124.381,124.5309,124.301,124.421,13090.0
2025-04-17 13:30:00,124.5,124.72,124.49,124.65,12897.0,124.421,124.6408,124.411,124.5709,12897.0
2025-04-17 13:35:00,124.74,124.74,124.6,124.66,9308.0,124.6608,124.6608,124.5209,124.5809,9308.0
2025-04-17 13:40:00,124.66,124.66,124.28,124.45,12332.0,124.5809,124.5809,124.2011,124.371,12332.0
2025-04-17 13:45:00,124.45,124.74,124.33,124.46,21808.0,124.371,124.6608,124.2511,124.381,21808.0
2025-04-17 13:50:00,124.46,124.69,124.46,124.57,8852.0,124.381,124.6108,124.381,124.4909,8852.0
2025-04-17 13:55:00,124.63,124.74,124.62,124.68,8630.0,124.5509,124.6608,124.5409,124.6008,8630.0
2025-04-17 14:00:00,124.6,124.77,124.56,124.76,25015.0,124.5209,124.6908,124.4809,124.6808,25015.0
2025-04-17 14:05:00,124.81,125.04,124.76,124.96,10454.0,124.7308,124.9606,124.6808,124.8807,10454.0
2025-04-17 14:10:00,125.01,125.02,124.75,124.77,9502.0,124.9306,124.9406,124.6708,124.6908,9502.0
2025-04-17 14:15:00,124.71,124.99,124.71,124.88,11377.0,124.6308,124.9106,124.6308,124.8007,11377.0
2025-04-17 14:20:00,124.88,125.03,124.87,124.97,6741.0,124.8007,124.9506,124.7907,124.8907,6741.0
2025-04-17 14:25:00,124.91,124.96,124.54,124.57,21584.0,124.8307,124.8807,124.4609,124.4909,21584.0
2025-04-17 14:30:00,124.57,124.82,124.56,124.59,34537.0,124.4909,124.7408,124.4809,124.5109,34537.0
2025-04-17 14:35:00,124.64,124.87,124.58,124.78,13892.0,124.5609,124.7907,124.5009,124.7008,13892.0
2025-04-17 14:40:00,124.83,124.83,124.64,124.75,12608.0,124.7507,124.7507,124.5609,124.6708,12608.0
2025-04-17 14:45:00,124.77,124.87,124.46,124.55,23877.0,124.6908,124.7907,124.381,124.4709,23877.0
2025-04-17 14:50:00,124.46,124.65,124.25,124.43,17304.0,124.381,124.5709,124.1711,124.351,17304.0
2025-04-17 14:55:00,124.43,124.43,124.16,124.22,9279.0,124.351,124.351,124.0812,124.1411,9279.0
2025-04-17 15:00:00,124.18,124.33,124.14,124.24,10446.0,124.1012,124.2511,124.0612,124.1611,10446.0
2025-04-17 15:05:00,124.21,124.21,124.09,124.17,8280.0,124.1311,124.1311,124.0112,124.0912,8280.0
2025-04-17 15:10:00,124.2,124.22,123.62,123.68,15076.0,124.1211,124.1411,123.5415,123.6015,15076.0
2025-04-17 15:15:00,123.62,123.72,123.45,123.48,24026.0,123.5415,123.6415,123.3716,123.4016,24026.0
2025-04-17 15:20:00,123.47,123.67,123.25,123.57,17538.0,123.3916,123.5915,123.1718,123.4915,17538.0
2025-04-17 15:25:00,123.64,123.89,123.45,123.57,26102.0,123.5615,123.8113,123.3716,123.4915,26102.0
2025-04-17 15:30:00,123.47,123.81,123.46,123.72,13313.0,123.3916,123.7314,123.3816,123.6415,13313.0
2025-04-17 15:35:00,123.7,123.73,123.47,123.51,27314.0,123.6215,123.6514,123.3916,123.4316,27314.0
2025-04-17 15:40:00,123.49,123.78,123.29,123.59,18681.0,123.4116,123.7014,123.2117,123.5115,18681.0
2025-04-17 15:45:00,123.58,123.58,123.2,123.23,25281.0,123.5015,123.5015,123.1218,123.1518,25281.0
2025-04-17 15:50:00,123.19,123.65,123.02,123.54,35678.0,123.1118,123.5715,122.9419,123.4616,35678.0
2025-04-17 15:55:00,123.57,123.57,123.1,123.24,92255.0,123.4915,123.4915,123.0218,123.1618,92255.0
2025-04-21 09:30:00,122.49,122.99,121.33,121.77,29012.0,122.4122,122.9119,121.253,121.6927,29012.0
2025-04-21 09:35:00,121.77,122.15,121.41,121.97,6561.0,121.6927,122.0724,121.3329,121.8926,6561.0
2025-04-21 09:40:00,122.17,122.21,121.85,122.06,2659.0,122.0924,122.1324,121.7726,121.9825,2659.0
2025-04-21 09:45:00,122.13,122.67,122.09,122.52,15949.0,122.0525,122.5921,122.0125,122.4422,15949.0
2025-04-21 09:50:00,122.52,122.59,122.37,122.41,2763.0,122.4422,122.5122,122.2923,122.3323,2763.0
2025-04-21 09:55:00,122.58,122.58,121.88,121.98,8019.0,122.5022,122.5022,121.8026,121.9026,8019.0
2025-04-21 10:00:00,121.86,122.06,121.52,121.79,12517.0,121.7826,121.9825,121.4428,121.7127,12517.0
2025-04-21 10:05:00,121.79,121.97,121.74,121.74,11367.0,121.7127,121.8926,121.6627,121.6627,11367.0
2025-04-21 10:10:00,121.7,121.95,121.7,121.84,13310.0,121.6227,121.8726,121.6227,121.7626,13310.0
2025-04-21 10:15:00,121.84,121.92,121.22,121.48,9717.0,121.7626,121.8426,121.143,121.4029,9717.0
2025-04-21 10:20:00,121.49,121.55,121.34,121.36,5918.0,121.4129,121.4728,121.263,121.283,5918.0
2025-04-21 10:25:00,121.35,121.45,121.23,121.25,11781.0,121.273,121.3729,121.153,121.173,11781.0
2025-04-21 10:30:00,121.23,121.38,120.78,120.86,21182.0,121.153,121.3029,120.7033,120.7833,21182.0
2025-04-21 10:35:00,120.86,121.15,120.81,121.12,9804.0,120.7833,121.0731,120.7333,121.0431,9804.0
2025-04-21 10:40:00,121.1,121.29,120.91,120.91,15914.0,121.0231,121.213,120.8332,120.8332,15914.0
2025-04-21 10:45:00,120.84,120.96,120.39,120.51,28387.0,120.7633,120.8832,120.3136,120.4335,28387.0
2025-04-21 10:50:00,120.47,120.47,120.25,120.29,10868.0,120.3935,120.3935,120.1737,120.2136,10868.0
2025-04-21 10:55:00,120.25,120.31,120.02,120.23,13401.0,120.1737,120.2336,119.9438,120.1537,13401.0
2025-04-21 11:00:00,120.32,120.55,120.17,120.25,6612.0,120.2436,120.4735,120.0937,120.1737,6612.0
2025-04-21 11:05:00,120.26,120.38,120.06,120.11,18395.0,120.1836,120.3036,119.9838,120.0337,18395.0
2025-04-21 11:10:00,120.12,120.16,119.84,119.87,35694.0,120.0437,120.0837,119.7639,119.7939,35694.0
2025-04-21 11:15:00,119.83,120.02,119.83,119.99,9271.0,119.7539,119.9438,119.7539,119.9138,9271.0
2025-04-21 11:20:00,119.9,120.04,119.69,119.69,16015.0,119.8239,119.9638,119.614,119.614,16015.0
2025-04-21 11:25:00,119.67,119.67,119.32,119.37,7298.0,119.594,119.594,119.2442,119.2942,7298.0
2025-04-21 11:30:00,119.32,119.44,118.9,118.97,17510.0,119.2442,119.3642,118.8245,118.8945,17510.0
2025-04-21 11:35:00,118.97,119.22,118.9,119.21,10480.0,118.8945,119.1443,118.8245,119.1343,10480.0
2025-04-21 11:40:00,119.22,119.35,119.01,119.05,14730.0,119.1443,119.2742,118.9344,118.9744,14730.0
2025-04-21 11:45:00,119.05,119.05,118.63,118.87,13425.0,118.9744,118.9744,118.5547,118.7945,13425.0
2025-04-21 11:50:00,118.87,118.87,118.58,118.62,9381.0,118.7945,118.7945,118.5047,118.5447,9381.0
2025-04-21 11:55:00,118.57,118.86,118.53,118.72,8355.0,118.4947,118.7845,118.4547,118.6446,8355.0
2025-04-21 12:00:00,118.76,118.9,118.69,118.87,10838.0,118.6846,118.8245,118.6146,118.7945,10838.0
2025-04-21 12:05:00,118.87,119.0,118.8,118.98,19062.0,118.7945,118.9244,118.7246,118.9045,19062.0
2025-04-21 12:10:00,119.03,119.25,118.9,119.22,8220.0,118.9544,119.1743,118.8245,119.1443,8220.0
2025-04-21 12:15:00,119.22,119.24,119.04,119.1,8061.0,119.1443,119.1643,118.9644,119.0244,8061.0
2025-04-21 12:20:00,119.04,119.13,118.88,118.93,12887.0,118.9644,119.0544,118.8045,118.8545,12887.0
2025-04-21 12:25:00,118.93,118.96,118.78,118.93,13439.0,118.8545,118.8845,118.7046,118.8545,13439.0
2025-04-21 12:30:00,118.98,119.1,118.91,119.0,30982.0,118.9045,119.0244,118.8345,118.9244,30982.0
2025-04-21 12:35:00,118.99,119.39,118.99,119.31,5975.0,118.9145,119.3142,118.9145,119.2343,5975.0
2025-04-21 12:40:00,119.31,119.48,119.31,119.38,7230.0,119.2343,119.4041,119.2343,119.3042,7230.0
2025-04-21 12:45:00,119.32,119.36,119.2,119.28,6501.0,119.2442,119.2842,119.1243,119.2043,6501.0
2025-04-21 12:50:00,119.26,119.28,119.04,119.05,5069.0,119.1843,119.2043,118.9644,118.9744,5069.0
2025-04-21 12:55:00,119.05,119.05,118.81,118.83,7369.0,118.9744,118.9744,118.7346,118.7546,7369.0
2025-04-21 13:00:00,118.84,119.01,118.64,118.67,6022.0,118.7646,118.9344,118.5647,118.5947,6022.0
2025-04-21 13:05:00,118.59,118.59,118.33,118.42,9550.0,118.5147,118.5147,118.2549,118.3448,9550.0
2025-04-21 13:10:00,118.33,118.49,118.31,118.43,9207.0,118.2549,118.4148,118.2349,118.3548,9207.0
2025-04-21 13:15:00,118.42,118.59,118.38,118.46,29576.0,118.3448,118.5147,118.3048,118.3848,29576.0
2025-04-21 13:20:00,118.45,118.55,118.33,118.34,21099.0,118.3748,118.4747,118.2549,118.2649,21099.0
2025-04-21 13:25:00,118.33,118.54,118.24,118.41,8167.0,118.2549,118.4647,118.1649,118.3348,8167.0
2025-04-21 13:30:00,118.4,118.56,118.28,118.34,6054.0,118.3248,118.4847,118.2049,118.2649,6054.0
2025-04-21 13:35:00,118.35,118.47,118.25,118.34,9850.0,118.2749,118.3948,118.1749,118.2649,9850.0
2025-04-21 13:40:00,118.33,118.39,118.14,118.27,11650.0,118.2549,118.3148,118.065,118.1949,11650.0
2025-04-21 13:45:00,118.23,118.3,118.11,118.25,7147.0,118.1549,118.2249,118.035,118.1749,7147.0
2025-04-21 13:50:00,118.23,118.42,118.22,118.3,6960.0,118.1549,118.3448,118.1449,118.2249,6960.0
2025-04-21 13:55:00,118.29,118.32,118.15,118.31,7249.0,118.2149,118.2449,118.075,118.2349,7249.0
2025-04-21 14:00:00,118.27,118.32,118.1,118.14,6926.0,118.1949,118.2449,118.025,118.065,6926.0
2025-04-21 14:05:00,118.09,118.29,118.09,118.29,5811.0,118.015,118.2149,118.015,118.2149,5811.0
2025-04-21 14:10:00,118.29,118.38,118.16,118.3,4193.0,118.2149,118.3048,118.085,118.2249,4193.0
2025-04-21 14:15:00,118.28,118.59,118.27,118.44,8001.0,118.2049,118.5147,118.1949,118.3648,8001.0
2025-04-21 14:20:00,118.41,118.46,118.29,118.39,5549.0,118.3348,118.3848,118.2149,118.3148,5549.0
2025-04-21 14:25:00,118.32,118.53,118.32,118.51,3152.0,118.2449,118.4547,118.2449,118.4348,3152.0
2025-04-21 14:30:00,118.52,118.76,118.51,118.72,6872.0,118.4448,118.6846,118.4348,118.6446,6872.0
2025-04-21 14:35:00,118.72,118.78,118.47,118.55,10666.0,118.6446,118.7046,118.3948,118.4747,10666.0
2025-04-21 14:40:00,118.57,118.57,118.31,118.32,27382.0,118.4947,118.4947,118.2349,118.2449,27382.0
2025-04-21 14:45:00,118.34,118.5,118.3,118.5,25823.0,118.2649,118.4248,118.2249,118.4248,25823.0
2025-04-21 14:50:00,118.5,118.5,118.31,118.33,9809.0,118.4248,118.4248,118.2349,118.2549,9809.0
2025-04-21 14:55:00,118.33,118.41,118.3,118.33,6168.0,118.2549,118.3348,118.2249,118.2549,6168.0
2025-04-21 15:00:00,118.3,118.67,118.29,118.59,20009.0,118.2249,118.5947,118.2149,118.5147,20009.0
2025-04-21 15:05:00,118.59,118.78,118.53,118.63,15705.0,118.5147,118.7046,118.4547,118.5547,15705.0
2025-04-21 15:10:00,118.64,118.76,118.51,118.54,14631.0,118.5647,118.6846,118.4348,118.4647,14631.0
2025-04-21 15:15:00,118.62,118.79,118.57,118.72,7748.0,118.5447,118.7146,118.4947,118.6446,7748.0
2025-04-21 15:20:00,118.81,118.92,118.69,118.76,13848.0,118.7346,118.8445,118.6146,118.6846,13848.0
2025-04-21 15:25:00,118.69,118.74,118.48,118.54,12048.0,118.6146,118.6646,118.4048,118.4647,12048.0
2025-04-21 15:30:00,118.59,118.77,118.59,118.75,15331.0,118.5147,118.6946,118.5147,118.6746,15331.0
2025-04-21 15:35:00,118.8,119.08,118.59,118.92,16074.0,118.7246,119.0044,118.5147,118.8445,16074.0
2025-04-21 15:40:00,118.93,119.09,118.85,118.94,14144.0,118.8545,119.0144,118.7745,118.8645,14144.0
2025-04-21 15:45:00,118.91,119.12,118.69,119.11,19746.0,118.8345,119.0444,118.6146,119.0344,19746.0
2025-04-21 15:50:00,119.02,119.29,118.85,119.19,34664.0,118.9444,119.2143,118.7745,119.1143,34664.0
2025-04-21 15:55:00,119.22,119.57,119.12,119.46,155592.0,119.1443,119.4941,119.0444,119.3842,155592.0
2025-04-22 09:30:00,121.29,122.91,121.07,121.54,47989.0,121.213,122.832,120.9931,121.4628,47989.0
2025-04-22 09:35:00,121.54,122.06,121.37,121.88,17746.0,121.4628,121.9825,121.2929,121.8026,17746.0
2025-04-22 09:40:00,121.86,122.37,121.86,122.37,6928.0,121.7826,122.2923,121.7826,122.2923,6928.0
2025-04-22 09:45:00,122.37,122.38,121.97,122.2,9655.0,122.2923,122.3023,121.8926,122.1224,9655.0
2025-04-22 09:50:00,122.09,122.1,121.82,121.88,8376.0,122.0125,122.0225,121.7427,121.8026,8376.0
2025-04-22 09:55:00,121.88,121.96,121.72,121.9,13063.0,121.8026,121.8826,121.6427,121.8226,13063.0
2025-04-22 10:00:00,121.9,122.16,121.71,121.8,21748.0,121.8226,122.0824,121.6327,121.7227,21748.0
2025-04-22 10:05:00,121.8,122.34,121.55,122.28,15433.0,121.7227,122.2623,121.4728,122.2024,15433.0
2025-04-22 10:10:00,122.26,122.77,122.25,122.77,6226.0,122.1824,122.6921,122.1724,122.6921,6226.0
2025-04-22 10:15:00,122.79,122.85,122.41,122.61,7772.0,122.712,122.772,122.3323,122.5322,7772.0
2025-04-22 10:20:00,122.58,123.11,122.58,122.92,11032.0,122.5022,123.0318,122.5022,122.842,11032.0
2025-04-22 10:25:00,122.83,123.09,122.72,123.09,10440.0,122.752,123.0119,122.6421,123.0119,10440.0
2025-04-22 10:30:00,123.05,123.09,122.75,122.83,28481.0,122.9719,123.0119,122.6721,122.752,28481.0
2025-04-22 10:35:00,122.83,123.17,122.67,123.17,19093.0,122.752,123.0918,122.5921,123.0918,19093.0
2025-04-22 10:40:00,123.13,123.13,122.92,123.08,9362.0,123.0518,123.0518,122.842,123.0019,9362.0
2025-04-22 10:45:00,123.03,123.25,123.01,123.19,5848.0,122.9519,123.1718,122.9319,123.1118,5848.0
2025-04-22 10:50:00,123.11,123.21,123.0,123.16,5334.0,123.0318,123.1318,122.9219,123.0818,5334.0
2025-04-22 10:55:00,123.12,123.27,122.94,123.14,8624.0,123.0418,123.1917,122.8619,123.0618,8624.0
2025-04-22 11:00:00,123.08,123.18,122.95,123.09,6919.0,123.0019,123.1018,122.8719,123.0119,6919.0
2025-04-22 11:05:00,123.06,123.35,123.06,123.35,5744.0,122.9819,123.2717,122.9819,123.2717,5744.0
2025-04-22 11:10:00,123.34,123.53,123.3,123.37,11472.0,123.2617,123.4516,123.2217,123.2917,11472.0
2025-04-22 11:15:00,123.41,123.47,123.28,123.38,6561.0,123.3316,123.3916,123.2017,123.3017,6561.0
2025-04-22 11:20:00,123.41,123.63,123.31,123.57,5914.0,123.3316,123.5515,123.2317,123.4915,5914.0
2025-04-22 11:25:00,123.51,123.54,123.05,123.05,12610.0,123.4316,123.4616,122.9719,122.9719,12610.0
2025-04-22 11:30:00,123.07,123.21,122.95,123.16,20754.0,122.9919,123.1318,122.8719,123.0818,20754.0
2025-04-22 11:35:00,123.16,123.18,123.01,123.01,11116.0,123.0818,123.1018,122.9319,122.9319,11116.0
2025-04-22 11:40:00,123.03,123.21,123.0,123.0,11348.0,122.9519,123.1318,122.9219,122.9219,11348.0
2025-04-22 11:45:00,122.99,123.1,122.96,123.04,8440.0,122.9119,123.0218,122.8819,122.9619,8440.0
2025-04-22 11:50:00,123.08,123.5,122.99,123.44,11494.0,123.0019,123.4216,122.9119,123.3616,11494.0
2025-04-22 11:55:00,123.5,124.07,123.33,123.95,54786.0,123.4216,123.9912,123.2517,123.8713,54786.0
2025-04-22 12:00:00,124.11,124.59,124.11,124.48,21094.0,124.0312,124.5109,124.0312,124.401,21094.0
2025-04-22 12:05:00,124.44,124.62,124.34,124.47,4996.0,124.361,124.5409,124.2611,124.391,4996.0
2025-04-22 12:10:00,124.48,124.77,124.4,124.77,2573.0,124.401,124.6908,124.321,124.6908,2573.0
2025-04-22 12:15:00,124.69,124.71,124.55,124.71,6976.0,124.6108,124.6308,124.4709,124.6308,6976.0
2025-04-22 12:20:00,124.72,125.0,124.68,124.97,9274.0,124.6408,124.9206,124.6008,124.8907,9274.0
2025-04-22 12:25:00,124.91,125.02,124.77,124.78,7957.0,124.8307,124.9406,124.6908,124.7008,7957.0
2025-04-22 12:30:00,124.72,124.91,124.65,124.69,12076.0,124.6408,124.8307,124.5709,124.6108,12076.0
2025-04-22 12:35:00,124.64,124.65,124.46,124.46,4340.0,124.5609,124.5709,124.381,124.381,4340.0
2025-04-22 12:40:00,124.39,124.42,124.18,124.37,12774.0,124.311,124.341,124.1012,124.291,12774.0
2025-04-22 12:45:00,124.27,124.42,124.18,124.26,9050.0,124.1911,124.341,124.1012,124.1811,9050.0
2025-04-22 12:50:00,124.25,124.25,124.0,124.2,5336.0,124.1711,124.1711,123.9213,124.1211,5336.0
2025-04-22 12:55:00,124.21,124.24,124.11,124.17,1856.0,124.1311,124.1611,124.0312,124.0912,1856.0
2025-04-22 13:00:00,124.2,124.52,124.19,124.42,4051.0,124.1211,124.4409,124.1112,124.341,4051.0
2025-04-22 13:05:00,124.5,124.6,124.29,124.39,12832.0,124.421,124.5209,124.2111,124.311,12832.0
2025-04-22 13:10:00,124.33,124.33,123.7,123.83,8866.0,124.2511,124.2511,123.6215,123.7514,8866.0
2025-04-22 13:15:00,123.82,123.83,123.33,123.71,6421.0,123.7414,123.7514,123.2517,123.6315,6421.0
2025-04-22 13:20:00,123.71,123.71,123.24,123.41,11524.0,123.6315,123.6315,123.1618,123.3316,11524.0
2025-04-22 13:25:00,123.34,123.9,123.05,123.06,13424.0,123.2617,123.8213,122.9719,122.9819,13424.0
2025-04-22 13:30:00,123.09,123.26,122.92,123.05,6185.0,123.0119,123.1817,122.842,122.9719,6185.0
2025-04-22 13:35:00,123.08,123.4,123.08,123.35,3242.0,123.0019,123.3217,123.0019,123.2717,3242.0
2025-04-22 13:40:00,123.28,123.38,123.17,123.35,6856.0,123.2017,123.3017,123.0918,123.2717,6856.0
2025-04-22 13:45:00,123.32,123.4,123.19,123.19,2927.0,123.2417,123.3217,123.1118,123.1118,2927.0
2025-04-22 13:50:00,123.17,123.25,123.06,123.25,7671.0,123.0918,123.1718,122.9819,123.1718,7671.0
2025-04-22 13:55:00,123.22,123.29,123.13,123.24,8371.0,123.1418,123.2117,123.0518,123.1618,8371.0
2025-04-22 14:00:00,123.24,123.55,123.1,123.55,14878.0,123.1618,123.4716,123.0218,123.4716,14878.0
2025-04-22 14:05:00,123.48,123.81,123.47,123.54,3850.0,123.4016,123.7314,123.3916,123.4616,3850.0
2025-04-22 14:10:00,123.53,123.7,123.51,123.7,8096.0,123.4516,123.6215,123.4316,123.6215,8096.0
2025-04-22 14:15:00,123.73,123.89,123.63,123.75,14699.0,123.6514,123.8113,123.5515,123.6714,14699.0
2025-04-22 14:20:00,123.76,124.01,123.74,123.92,4367.0,123.6814,123.9313,123.6614,123.8413,4367.0
2025-04-22 14:25:00,123.94,124.05,123.88,123.96,6442.0,123.8613,123.9712,123.8014,123.8813,6442.0
2025-04-22 14:30:00,123.96,124.19,123.95,124.15,7260.0,123.8813,124.1112,123.8713,124.0712,7260.0
2025-04-22 14:35:00,124.19,124.27,123.98,124.0,15236.0,124.1112,124.1911,123.9013,123.9213,15236.0
2025-04-22 14:40:00,124.02,124.18,124.01,124.07,6906.0,123.9413,124.1012,123.9313,123.9912,6906.0
2025-04-22 14:45:00,124.12,124.28,124.07,124.13,7468.0,124.0412,124.2011,123.9912,124.0512,7468.0
2025-04-22 14:50:00,124.24,124.43,124.2,124.35,5632.0,124.1611,124.351,124.1211,124.2711,5632.0
2025-04-22 14:55:00,124.41,124.58,124.36,124.43,9485.0,124.331,124.5009,124.281,124.351,9485.0
2025-04-22 15:00:00,124.48,124.49,124.26,124.4,10541.0,124.401,124.411,124.1811,124.321,10541.0
2025-04-22 15:05:00,124.47,124.47,124.26,124.31,16208.0,124.391,124.391,124.1811,124.2311,16208.0
2025-04-22 15:10:00,124.31,124.37,124.2,124.24,10498.0,124.2311,124.291,124.1211,124.1611,10498.0
2025-04-22 15:15:00,124.29,124.36,124.04,124.14,8794.0,124.2111,124.281,123.9612,124.0612,8794.0
2025-04-22 15:20:00,124.16,124.18,123.76,124.0,12600.0,124.0812,124.1012,123.6814,123.9213,12600.0
2025-04-22 15:25:00,124.05,124.15,123.9,123.93,12114.0,123.9712,124.0712,123.8213,123.8513,12114.0
2025-04-22 15:30:00,123.93,123.97,123.76,123.93,20787.0,123.8513,123.8913,123.6814,123.8513,20787.0
2025-04-22 15:35:00,123.89,123.9,123.64,123.69,18685.0,123.8113,123.8213,123.5615,123.6115,18685.0
2025-04-22 15:40:00,123.72,124.34,123.72,124.29,19455.0,123.6415,124.2611,123.6415,124.2111,19455.0
2025-04-22 15:45:00,124.23,124.75,124.21,124.66,26450.0,124.1511,124.6708,124.1311,124.5809,26450.0
2025-04-22 15:50:00,124.59,124.65,124.11,124.59,46432.0,124.5109,124.5709,124.0312,124.5109,46432.0
2025-04-22 15:55:00,124.51,124.61,124.22,124.27,145775.0,124.431,124.5309,124.1411,124.1911,145775.0
2025-04-23 09:30:00,129.19,130.21,127.5,130.0,54456.0,129.108,130.1273,127.4191,129.9175,54456.0
2025-04-23 09:35:00,130.0,131.41,129.69,130.72,22845.0,129.9175,131.3266,129.6077,130.637,22845.0
2025-04-23 09:40:00,130.66,131.64,130.65,131.39,19802.0,130.577,131.5564,130.5671,131.3066,19802.0
2025-04-23 09:45:00,131.43,131.46,130.88,131.21,12541.0,131.3466,131.3765,130.7969,131.1267,12541.0
2025-04-23 09:50:00,131.12,131.37,130.53,130.53,13870.0,131.0368,131.2866,130.4471,130.4471,13870.0
2025-04-23 09:55:00,130.53,130.78,130.1,130.5,10033.0,130.4471,130.697,130.0174,130.4171,10033.0
2025-04-23 10:00:00,130.72,131.22,130.25,131.13,10009.0,130.637,131.1367,130.1673,131.0467,10009.0
2025-04-23 10:05:00,131.0,131.39,130.87,131.24,8837.0,130.9168,131.3066,130.7869,131.1567,8837.0
2025-04-23 10:10:00,131.25,131.62,130.79,130.84,10354.0,131.1667,131.5364,130.707,130.7569,10354.0
2025-04-23 10:15:00,130.97,130.97,130.3,130.58,29851.0,130.8868,130.8868,130.2173,130.4971,29851.0
2025-04-23 10:20:00,130.59,130.99,130.24,130.85,17308.0,130.5071,130.9068,130.1573,130.7669,17308.0
2025-04-23 10:25:00,130.84,131.25,130.84,131.12,9330.0,130.7569,131.1667,130.7569,131.0368,9330.0
2025-04-23 10:30:00,131.09,131.97,131.09,131.92,7196.0,131.0068,131.8862,131.0068,131.8362,7196.0
2025-04-23 10:35:00,131.92,132.31,131.75,131.99,15104.0,131.8362,132.226,131.6664,131.9062,15104.0
2025-04-23 10:40:00,131.99,131.99,131.65,131.96,5074.0,131.9062,131.9062,131.5664,131.8762,5074.0
2025-04-23 10:45:00,131.94,132.19,131.89,132.11,17748.0,131.8562,132.1061,131.8063,132.0261,17748.0
2025-04-23 10:50:00,131.98,132.12,131.82,132.02,28999.0,131.8962,132.0361,131.7363,131.9362,28999.0
2025-04-23 10:55:00,132.02,132.02,131.64,131.74,45422.0,131.9362,131.9362,131.5564,131.6564,45422.0
2025-04-23 11:00:00,131.7,131.89,131.14,131.74,27123.0,131.6164,131.8063,131.0567,131.6564,27123.0
2025-04-23 11:05:00,131.78,132.11,131.58,131.75,25636.0,131.6963,132.0261,131.4965,131.6664,25636.0
2025-04-23 11:10:00,131.7,131.95,131.57,131.9,18190.0,131.6164,131.8662,131.4865,131.8163,18190.0
2025-04-23 11:15:00,131.87,131.87,131.5,131.62,27896.0,131.7863,131.7863,131.4165,131.5364,27896.0
2025-04-23 11:20:00,131.62,131.69,131.04,131.44,72029.0,131.5364,131.6064,130.9568,131.3566,72029.0
2025-04-23 11:25:00,131.44,131.47,130.85,130.96,43342.0,131.3566,131.3865,130.7669,130.8769,43342.0
2025-04-23 11:30:00,130.96,131.36,130.81,131.34,40284.0,130.8769,131.2766,130.727,131.2566,40284.0
2025-04-23 11:35:00,131.25,131.45,131.11,131.36,12634.0,131.1667,131.3665,131.0268,131.2766,12634.0
2025-04-23 11:40:00,131.36,131.37,130.83,130.83,17286.0,131.2766,131.2866,130.7469,130.7469,17286.0
2025-04-23 11:45:00,131.01,131.02,130.22,130.22,20511.0,130.9268,130.9368,130.1373,130.1373,20511.0
2025-04-23 11:50:00,130.12,130.63,130.07,130.49,24446.0,130.0374,130.5471,129.9874,130.4072,24446.0
2025-04-23 11:55:00,130.56,130.85,130.4,130.59,6851.0,130.4771,130.7669,130.3172,130.5071,6851.0
2025-04-23 12:00:00,130.61,130.85,130.51,130.73,29415.0,130.5271,130.7669,130.4271,130.647,29415.0
2025-04-23 12:05:00,130.82,130.91,130.28,130.34,49758.0,130.7369,130.8269,130.1973,130.2572,49758.0
2025-04-23 12:10:00,130.34,130.81,130.33,130.52,15142.0,130.2572,130.727,130.2473,130.4371,15142.0
2025-04-23 12:15:00,130.54,130.68,130.3,130.5,12356.0,130.4571,130.597,130.2173,130.4171,12356.0
2025-04-23 12:20:00,130.5,130.59,130.38,130.44,30227.0,130.4171,130.5071,130.2972,130.3572,30227.0
2025-04-23 12:25:00,130.47,130.89,130.26,130.87,27746.0,130.3872,130.8069,130.1773,130.7869,27746.0
2025-04-23 12:30:00,130.94,131.02,130.69,131.01,18084.0,130.8569,130.9368,130.607,130.9268,18084.0
2025-04-23 12:35:00,131.0,131.32,130.94,131.13,6195.0,130.9168,131.2366,130.8569,131.0467,6195.0
2025-04-23 12:40:00,131.09,131.21,130.78,130.88,9016.0,131.0068,131.1267,130.697,130.7969,9016.0
2025-04-23 12:45:00,130.88,130.99,130.45,130.53,9957.0,130.7969,130.9068,130.3672,130.4471,9957.0
2025-04-23 12:50:00,130.52,130.81,130.52,130.71,9284.0,130.4371,130.727,130.4371,130.627,9284.0
2025-04-23 12:55:00,130.63,131.1,130.63,131.03,7109.0,130.5471,131.0168,130.5471,130.9468,7109.0
2025-04-23 13:00:00,131.03,131.24,130.48,131.06,39343.0,130.9468,131.1567,130.3972,130.9768,39343.0
2025-04-23 13:05:00,131.05,131.42,131.05,131.42,5472.0,130.9668,131.3366,130.9668,131.3366,5472.0
2025-04-23 13:10:00,131.38,131.58,131.34,131.48,6287.0,131.2966,131.4965,131.2566,131.3965,6287.0
2025-04-23 13:15:00,131.48,131.8,131.43,131.62,11453.0,131.3965,131.7163,131.3466,131.5364,11453.0
2025-04-23 13:20:00,131.63,131.8,131.41,131.6,16481.0,131.5464,131.7163,131.3266,131.5164,16481.0
2025-04-23 13:25:00,131.55,131.63,130.68,130.72,87247.0,131.4665,131.5464,130.597,130.637,87247.0
2025-04-23 13:30:00,130.75,130.96,130.46,130.47,24414.0,130.667,130.8769,130.3772,130.3872,24414.0
2025-04-23 13:35:00,130.43,130.5,130.08,130.15,9652.0,130.3472,130.4171,129.9974,130.0674,9652.0
2025-04-23 13:40:00,130.23,130.44,130.08,130.41,10440.0,130.1473,130.3572,129.9974,130.3272,10440.0
2025-04-23 13:45:00,130.41,130.42,130.13,130.22,7425.0,130.3272,130.3372,130.0474,130.1373,7425.0
2025-04-23 13:50:00,130.3,130.73,130.22,130.65,11156.0,130.2173,130.647,130.1373,130.5671,11156.0
2025-04-23 13:55:00,130.65,130.88,130.57,130.6,6194.0,130.5671,130.7969,130.4871,130.5171,6194.0
2025-04-23 14:00:00,130.66,130.72,130.24,130.44,7018.0,130.577,130.637,130.1573,130.3572,7018.0
2025-04-23 14:05:00,130.51,130.59,130.34,130.49,5265.0,130.4271,130.5071,130.2572,130.4072,5265.0
2025-04-23 14:10:00,130.5,130.72,130.29,130.52,9069.0,130.4171,130.637,130.2073,130.4371,9069.0
2025-04-23 14:15:00,130.5,130.83,130.5,130.7,13373.0,130.4171,130.7469,130.4171,130.617,13373.0
2025-04-23 14:20:00,130.69,130.89,130.49,130.58,7030.0,130.607,130.8069,130.4072,130.4971,7030.0
2025-04-23 14:25:00,130.56,130.56,130.06,130.13,7817.0,130.4771,130.4771,129.9774,130.0474,7817.0
2025-04-23 14:30:00,130.21,130.48,130.18,130.22,6730.0,130.1273,130.3972,130.0974,130.1373,6730.0
2025-04-23 14:35:00,130.22,130.33,130.16,130.28,5264.0,130.1373,130.2473,130.0774,130.1973,5264.0
2025-04-23 14:40:00,130.28,130.29,129.84,129.84,14184.0,130.1973,130.2073,129.7576,129.7576,14184.0
2025-04-23 14:45:00,129.84,130.17,129.84,129.96,9037.0,129.7576,130.0874,129.7576,129.8775,9037.0
2025-04-23 14:50:00,130.04,130.04,129.73,129.78,8297.0,129.9574,129.9574,129.6476,129.6976,8297.0
2025-04-23 14:55:00,129.78,130.13,129.73,129.73,6823.0,129.6976,130.0474,129.6476,129.6476,6823.0
2025-04-23 15:00:00,129.75,129.99,129.62,129.62,6432.0,129.6676,129.9075,129.5377,129.5377,6432.0
2025-04-23 15:05:00,129.72,129.96,129.72,129.75,8703.0,129.6376,129.8775,129.6376,129.6676,8703.0
2025-04-23 15:10:00,129.72,129.98,129.7,129.8,10415.0,129.6376,129.8975,129.6177,129.7176,10415.0
2025-04-23 15:15:00,129.74,129.89,129.46,129.49,32068.0,129.6576,129.8075,129.3778,129.4078,32068.0
2025-04-23 15:20:00,129.57,129.61,129.24,129.31,12666.0,129.4877,129.5277,129.1579,129.2279,12666.0
2025-04-23 15:25:00,129.31,129.76,129.29,129.56,12806.0,129.2279,129.6776,129.2079,129.4777,12806.0
2025-04-23 15:30:00,129.55,130.01,129.55,129.61,13686.0,129.4678,129.9275,129.4678,129.5277,13686.0
2025-04-23 15:35:00,129.63,129.71,129.3,129.45,10720.0,129.5477,129.6276,129.2179,129.3678,10720.0
2025-04-23 15:40:00,129.39,129.85,129.34,129.85,25473.0,129.3079,129.7676,129.2579,129.7676,25473.0
2025-04-23 15:45:00,129.86,129.98,129.44,129.86,32258.0,129.7776,129.8975,129.3578,129.7776,32258.0
2025-04-23 15:50:00,129.95,130.19,129.69,130.18,64040.0,129.8675,130.1073,129.6077,130.0974,64040.0
2025-04-23 15:55:00,130.16,130.19,129.6,129.62,166697.0,130.0774,130.1073,129.5177,129.5377,166697.0
2025-04-24 09:30:00,129.28,130.34,129.28,130.3,41770.0,129.1979,130.2572,129.1979,130.2173,41770.0
2025-04-24 09:35:00,130.17,131.19,129.87,130.6,15602.0,130.0874,131.1067,129.7875,130.5171,15602.0
2025-04-24 09:40:00,130.6,131.66,130.48,131.43,8275.0,130.5171,131.5764,130.3972,131.3466,8275.0
2025-04-24 09:45:00,131.41,131.53,131.0,131.44,12130.0,131.3266,131.4465,130.9168,131.3566,12130.0
2025-04-24 09:50:00,131.42,131.49,131.08,131.39,10130.0,131.3366,131.4065,130.9968,131.3066,10130.0
2025-04-24 09:55:00,131.38,131.49,130.94,131.16,21705.0,131.2966,131.4065,130.8569,131.0767,21705.0
2025-04-24 10:00:00,131.16,131.42,130.7,131.19,13257.0,131.0767,131.3366,130.617,131.1067,13257.0
2025-04-24 10:05:00,131.29,131.73,131.16,131.71,9267.0,131.2066,131.6464,131.0767,131.6264,9267.0
2025-04-24 10:10:00,131.63,131.74,131.44,131.45,12745.0,131.5464,131.6564,131.3566,131.3665,12745.0
2025-04-24 10:15:00,131.47,131.94,131.41,131.81,4131.0,131.3865,131.8562,131.3266,131.7263,4131.0
2025-04-24 10:20:00,131.95,132.38,131.92,132.28,8820.0,131.8662,132.296,131.8362,132.196,8820.0
2025-04-24 10:25:00,132.28,132.66,132.14,132.46,15604.0,132.196,132.5758,132.0561,132.3759,15604.0
2025-04-24 10:30:00,132.36,132.74,132.06,132.67,16333.0,132.276,132.6557,131.9762,132.5858,16333.0
2025-04-24 10:35:00,132.71,132.82,132.48,132.67,23689.0,132.6257,132.7357,132.3959,132.5858,23689.0
2025-04-24 10:40:00,132.7,132.88,132.47,132.71,15848.0,132.6158,132.7956,132.3859,132.6257,15848.0
2025-04-24 10:45:00,132.83,132.98,132.57,132.98,20392.0,132.7457,132.8956,132.4858,132.8956,20392.0
2025-04-24 10:50:00,132.91,133.06,132.65,132.91,17419.0,132.8256,132.9755,132.5658,132.8256,17419.0
2025-04-24 10:55:00,132.9,133.22,132.9,133.01,13489.0,132.8156,133.1354,132.8156,132.9256,13489.0
2025-04-24 11:00:00,132.91,133.24,132.8,133.22,7018.0,132.8256,133.1554,132.7157,133.1354,7018.0
2025-04-24 11:05:00,133.22,133.22,132.74,132.77,14326.0,133.1354,133.1354,132.6557,132.6857,14326.0
2025-04-24 11:10:00,132.8,133.0,132.72,132.79,12045.0,132.7157,132.9156,132.6357,132.7057,12045.0
2025-04-24 11:15:00,132.83,133.02,132.72,132.8,13564.0,132.7457,132.9355,132.6357,132.7157,13564.0
2025-04-24 11:20:00,132.81,133.01,132.71,132.73,4779.0,132.7257,132.9256,132.6257,132.6457,4779.0
2025-04-24 11:25:00,132.73,132.89,132.69,132.73,7461.0,132.6457,132.8056,132.6058,132.6457,7461.0
2025-04-24 11:30:00,132.74,132.78,132.53,132.71,5388.0,132.6557,132.6957,132.4459,132.6257,5388.0
2025-04-24 11:35:00,132.71,132.75,132.49,132.75,7057.0,132.6257,132.6657,132.4059,132.6657,7057.0
2025-04-24 11:40:00,132.79,132.83,132.53,132.63,7412.0,132.7057,132.7457,132.4459,132.5458,7412.0
2025-04-24 11:45:00,132.6,132.78,132.52,132.72,12070.0,132.5158,132.6957,132.4359,132.6357,12070.0
2025-04-24 11:50:00,132.61,132.95,132.54,132.9,9661.0,132.5258,132.8656,132.4559,132.8156,9661.0
2025-04-24 11:55:00,132.89,132.96,132.6,132.67,10199.0,132.8056,132.8756,132.5158,132.5858,10199.0
2025-04-24 12:00:00,132.73,133.0,132.62,132.89,10499.0,132.6457,132.9156,132.5358,132.8056,10499.0
2025-04-24 12:05:00,132.86,132.9,132.76,132.88,7602.0,132.7756,132.8156,132.6757,132.7956,7602.0
2025-04-24 12:10:00,132.9,133.26,132.9,133.23,10426.0,132.8156,133.1754,132.8156,133.1454,10426.0
2025-04-24 12:15:00,133.19,133.52,133.17,133.43,7514.0,133.1054,133.4352,133.0855,133.3453,7514.0
2025-04-24 12:20:00,133.47,133.64,133.44,133.48,11403.0,133.3853,133.5552,133.3553,133.3953,11403.0
2025-04-24 12:25:00,133.46,133.73,133.42,133.56,11682.0,133.3753,133.6451,133.3353,133.4752,11682.0
2025-04-24 12:30:00,133.53,133.89,133.5,133.84,7755.0,133.4452,133.805,133.4152,133.755,7755.0
2025-04-24 12:35:00,133.83,134.14,133.83,134.13,4017.0,133.745,134.0548,133.745,134.0448,4017.0
2025-04-24 12:40:00,134.14,134.34,134.09,134.11,7979.0,134.0548,134.2547,134.0049,134.0249,7979.0
2025-04-24 12:45:00,134.11,134.13,133.79,133.79,9219.0,134.0249,134.0448,133.7051,133.7051,9219.0
2025-04-24 12:50:00,133.87,134.01,133.72,134.01,8900.0,133.785,133.9249,133.6351,133.9249,8900.0
2025-04-24 12:55:00,133.94,134.17,133.93,134.02,20933.0,133.855,134.0848,133.845,133.9349,20933.0
2025-04-24 13:00:00,133.97,134.1,133.82,134.01,6481.0,133.8849,134.0149,133.735,133.9249,6481.0
2025-04-24 13:05:00,134.02,134.07,133.87,133.9,7239.0,133.9349,133.9849,133.785,133.815,7239.0
2025-04-24 13:10:00,133.89,134.18,133.82,134.14,8539.0,133.805,134.0948,133.735,134.0548,8539.0
2025-04-24 13:15:00,134.18,134.18,133.88,133.96,16417.0,134.0948,134.0948,133.795,133.875,16417.0
2025-04-24 13:20:00,133.96,134.08,133.82,133.98,7177.0,133.875,133.9949,133.735,133.8949,7177.0
2025-04-24 13:25:00,134.03,134.24,134.03,134.05,12406.0,133.9449,134.1548,133.9449,133.9649,12406.0
2025-04-24 13:30:00,134.08,134.2,133.91,133.92,12368.0,133.9949,134.1148,133.825,133.835,12368.0
2025-04-24 13:35:00,134.02,134.12,133.89,134.05,7250.0,133.9349,134.0348,133.805,133.9649,7250.0
2025-04-24 13:40:00,134.09,134.09,133.65,133.72,5809.0,134.0049,134.0049,133.5651,133.6351,5809.0
2025-04-24 13:45:00,133.71,133.89,133.64,133.78,7661.0,133.6251,133.805,133.5552,133.6951,7661.0
2025-04-24 13:50:00,133.81,134.0,133.76,134.0,9831.0,133.725,133.9149,133.6751,133.9149,9831.0
2025-04-24 13:55:00,134.0,134.03,133.71,133.82,9897.0,133.9149,133.9449,133.6251,133.735,9897.0
2025-04-24 14:00:00,133.84,134.11,133.84,134.0,13991.0,133.755,134.0249,133.755,133.9149,13991.0
2025-04-24 14:05:00,134.0,134.18,133.79,133.79,6891.0,133.9149,134.0948,133.7051,133.7051,6891.0
2025-04-24 14:10:00,133.86,133.9,133.72,133.86,8260.0,133.775,133.815,133.6351,133.775,8260.0
2025-04-24 14:15:00,133.84,134.01,133.74,133.97,8184.0,133.755,133.9249,133.6551,133.8849,8184.0
2025-04-24 14:20:00,133.93,133.95,133.74,133.74,5444.0,133.845,133.865,133.6551,133.6551,5444.0
2025-04-24 14:25:00,133.75,133.88,133.67,133.86,8851.0,133.6651,133.795,133.5851,133.775,8851.0
2025-04-24 14:30:00,133.86,133.97,133.32,133.59,34613.0,133.775,133.8849,133.2354,133.5052,34613.0
2025-04-24 14:35:00,133.59,133.68,133.5,133.56,17393.0,133.5052,133.5951,133.4152,133.4752,17393.0
2025-04-24 14:40:00,133.56,133.72,133.47,133.47,16400.0,133.4752,133.6351,133.3853,133.3853,16400.0
2025-04-24 14:45:00,133.55,133.86,133.54,133.83,16410.0,133.4652,133.775,133.4552,133.745,16410.0
2025-04-24 14:50:00,133.83,133.98,133.73,133.73,12338.0,133.745,133.8949,133.6451,133.6451,12338.0
2025-04-24 14:55:00,133.75,133.78,133.64,133.69,9444.0,133.6651,133.6951,133.5552,133.6051,9444.0
2025-04-24 15:00:00,133.69,133.72,133.42,133.47,12822.0,133.6051,133.6351,133.3353,133.3853,12822.0
2025-04-24 15:05:00,133.47,133.59,133.38,133.43,6429.0,133.3853,133.5052,133.2953,133.3453,6429.0
2025-04-24 15:10:00,133.49,133.5,133.18,133.25,18451.0,133.4052,133.4152,133.0954,133.1654,18451.0
2025-04-24 15:15:00,133.3,133.4,133.18,133.28,34398.0,133.2154,133.3153,133.0954,133.1954,34398.0
2025-04-24 15:20:00,133.28,133.58,133.22,133.42,17941.0,133.1954,133.4952,133.1354,133.3353,17941.0
2025-04-24 15:25:00,133.43,133.68,133.24,133.24,16098.0,133.3453,133.5951,133.1554,133.1554,16098.0
2025-04-24 15:30:00,133.28,133.52,133.22,133.31,19369.0,133.1954,133.4352,133.1354,133.2254,19369.0
2025-04-24 15:35:00,133.28,133.73,133.01,133.65,32074.0,133.1954,133.6451,132.9256,133.5651,32074.0
2025-04-24 15:40:00,133.64,133.85,133.64,133.76,19163.0,133.5552,133.765,133.5552,133.6751,19163.0
2025-04-24 15:45:00,133.79,133.89,133.68,133.75,31518.0,133.7051,133.805,133.5951,133.6651,31518.0
2025-04-24 15:50:00,133.83,133.89,133.47,133.74,59208.0,133.745,133.805,133.3853,133.6551,59208.0
2025-04-24 15:55:00,133.77,133.77,133.36,133.46,146732.0,133.6851,133.6851,133.2753,133.3753,146732.0
2025-04-25 09:30:00,134.3,134.5,133.74,134.47,25809.0,134.2147,134.4146,133.6551,134.3846,25809.0
2025-04-25 09:35:00,134.47,135.39,134.26,135.21,16030.0,134.3846,135.304,134.1748,135.1242,16030.0
2025-04-25 09:40:00,135.2,135.48,135.14,135.27,8679.0,135.1142,135.394,135.0542,135.1841,8679.0
2025-04-25 09:45:00,135.45,135.67,135.08,135.31,28347.0,135.364,135.5839,134.9942,135.2241,28347.0
2025-04-25 09:50:00,135.31,135.51,135.13,135.28,11113.0,135.2241,135.424,135.0442,135.1941,11113.0
2025-04-25 09:55:00,135.27,135.45,135.04,135.04,9366.0,135.1841,135.364,134.9543,134.9543,9366.0
2025-04-25 10:00:00,135.29,135.84,135.21,135.72,7712.0,135.2041,135.7538,135.1242,135.6338,7712.0
2025-04-25 10:05:00,135.72,136.39,135.65,136.28,9873.0,135.6338,136.3034,135.5639,136.1935,9873.0
2025-04-25 10:10:00,136.27,136.28,135.72,136.0,14407.0,136.1835,136.1935,135.6338,135.9137,14407.0
2025-04-25 10:15:00,135.93,135.99,135.56,135.73,7082.0,135.8437,135.9037,135.4739,135.6438,7082.0
2025-04-25 10:20:00,135.72,135.78,134.89,135.38,9831.0,135.6338,135.6938,134.8044,135.294,9831.0
2025-04-25 10:25:00,135.34,135.34,134.39,134.74,6347.0,135.2541,135.2541,134.3047,134.6545,6347.0
2025-04-25 10:30:00,134.74,134.85,134.45,134.78,10264.0,134.6545,134.7644,134.3646,134.6944,10264.0
2025-04-25 10:35:00,134.72,134.87,134.64,134.83,4171.0,134.6345,134.7844,134.5545,134.7444,4171.0
2025-04-25 10:40:00,134.88,135.11,134.88,135.05,7793.0,134.7944,135.0242,134.7944,134.9643,7793.0
2025-04-25 10:45:00,134.97,134.98,134.68,134.72,7527.0,134.8843,134.8943,134.5945,134.6345,7527.0
2025-04-25 10:50:00,134.72,134.85,134.53,134.77,6960.0,134.6345,134.7644,134.4446,134.6844,6960.0
2025-04-25 10:55:00,134.77,134.77,134.38,134.58,12930.0,134.6844,134.6844,134.2947,134.4946,12930.0
2025-04-25 11:00:00,134.58,134.6,134.4,134.53,4943.0,134.4946,134.5145,134.3147,134.4446,4943.0
2025-04-25 11:05:00,134.53,134.89,134.53,134.66,9833.0,134.4446,134.8044,134.4446,134.5745,9833.0
2025-04-25 11:10:00,134.73,134.96,134.73,134.96,3664.0,134.6445,134.8743,134.6445,134.8743,3664.0
2025-04-25 11:15:00,134.97,135.12,134.83,135.01,4455.0,134.8843,135.0342,134.7444,134.9243,4455.0
2025-04-25 11:20:00,134.97,135.27,134.95,135.27,12797.0,134.8843,135.1841,134.8643,135.1841,12797.0
2025-04-25 11:25:00,135.21,135.35,135.05,135.05,13367.0,135.1242,135.2641,134.9643,134.9643,13367.0
2025-04-25 11:30:00,135.06,135.23,135.0,135.19,3113.0,134.9743,135.1441,134.9143,135.1042,3113.0
2025-04-25 11:35:00,135.25,135.25,135.03,135.06,11971.0,135.1641,135.1641,134.9443,134.9743,11971.0
2025-04-25 11:40:00,135.28,135.37,135.15,135.19,5545.0,135.1941,135.2841,135.0642,135.1042,5545.0
2025-04-25 11:45:00,135.17,135.32,135.15,135.25,4162.0,135.0842,135.2341,135.0642,135.1641,4162.0
2025-04-25 11:50:00,135.25,135.45,135.24,135.28,6927.0,135.1641,135.364,135.1541,135.1941,6927.0
2025-04-25 11:55:00,135.28,135.44,135.18,135.3,5441.0,135.1941,135.354,135.0942,135.2141,5441.0
2025-04-25 12:00:00,135.3,135.45,135.29,135.43,4627.0,135.2141,135.364,135.2041,135.344,4627.0
2025-04-25 12:05:00,135.4,135.55,135.36,135.44,4219.0,135.314,135.4639,135.2741,135.354,4219.0
2025-04-25 12:10:00,135.4,135.55,135.36,135.53,3193.0,135.314,135.4639,135.2741,135.444,3193.0
2025-04-25 12:15:00,135.5,135.58,135.41,135.54,7643.0,135.414,135.4939,135.324,135.4539,7643.0
2025-04-25 12:20:00,135.54,135.88,135.51,135.87,7555.0,135.4539,135.7937,135.424,135.7837,7555.0
2025-04-25 12:25:00,135.87,135.89,135.71,135.75,7205.0,135.7837,135.8037,135.6238,135.6638,7205.0
2025-04-25 12:30:00,135.75,135.79,135.58,135.75,4582.0,135.6638,135.7038,135.4939,135.6638,4582.0
2025-04-25 12:35:00,135.78,135.88,135.73,135.81,4990.0,135.6938,135.7937,135.6438,135.7238,4990.0
2025-04-25 12:40:00,135.82,136.04,135.82,136.04,4057.0,135.7338,135.9536,135.7338,135.9536,4057.0
2025-04-25 12:45:00,135.99,136.04,135.79,135.89,11973.0,135.9037,135.9536,135.7038,135.8037,11973.0
2025-04-25 12:50:00,135.89,136.0,135.83,136.0,4174.0,135.8037,135.9137,135.7438,135.9137,4174.0
2025-04-25 12:55:00,136.03,136.05,135.87,135.96,9889.0,135.9436,135.9636,135.7837,135.8737,9889.0
2025-04-25 13:00:00,135.91,136.15,135.87,135.96,16875.0,135.8237,136.0636,135.7837,135.8737,16875.0
2025-04-25 13:05:00,135.94,136.26,135.88,136.2,5609.0,135.8537,136.1735,135.7937,136.1135,5609.0
2025-04-25 13:10:00,136.17,136.23,136.05,136.19,5035.0,136.0835,136.1435,135.9636,136.1035,5035.0
2025-04-25 13:15:00,136.16,136.26,136.02,136.18,4374.0,136.0736,136.1735,135.9336,136.0935,4374.0
2025-04-25 13:20:00,136.25,136.26,136.01,136.19,7482.0,136.1635,136.1735,135.9236,136.1035,7482.0
2025-04-25 13:25:00,136.09,136.23,136.09,136.1,3195.0,136.0036,136.1435,136.0036,136.0136,3195.0
2025-04-25 13:30:00,136.1,136.36,136.03,136.36,6879.0,136.0136,136.2734,135.9436,136.2734,6879.0
2025-04-25 13:35:00,136.4,136.46,135.68,135.83,15826.0,136.3134,136.3734,135.5939,135.7438,15826.0
2025-04-25 13:40:00,135.73,135.84,135.42,135.47,14706.0,135.6438,135.7538,135.334,135.384,14706.0
2025-04-25 13:45:00,135.47,135.49,135.22,135.49,5402.0,135.384,135.404,135.1342,135.404,5402.0
2025-04-25 13:50:00,135.44,135.44,135.03,135.05,7818.0,135.354,135.354,134.9443,134.9643,7818.0
2025-04-25 13:55:00,135.01,135.08,134.79,135.02,8909.0,134.9243,134.9942,134.7044,134.9343,8909.0
2025-04-25 14:00:00,135.02,135.29,134.94,135.18,9393.0,134.9343,135.2041,134.8543,135.0942,9393.0
2025-04-25 14:05:00,135.18,135.36,135.16,135.36,10991.0,135.0942,135.2741,135.0742,135.2741,10991.0
2025-04-25 14:10:00,135.36,135.37,135.17,135.24,7981.0,135.2741,135.2841,135.0842,135.1541,7981.0
2025-04-25 14:15:00,135.21,135.3,135.17,135.28,8645.0,135.1242,135.2141,135.0842,135.1941,8645.0
2025-04-25 14:20:00,135.28,135.63,135.2,135.63,5310.0,135.1941,135.5439,135.1142,135.5439,5310.0
2025-04-25 14:25:00,135.58,135.63,135.39,135.55,7164.0,135.4939,135.5439,135.304,135.4639,7164.0
2025-04-25 14:30:00,135.53,135.6,135.46,135.57,4110.0,135.444,135.5139,135.374,135.4839,4110.0
2025-04-25 14:35:00,135.6,135.67,135.47,135.53,6408.0,135.5139,135.5839,135.384,135.444,6408.0
2025-04-25 14:40:00,135.59,135.64,135.48,135.48,6392.0,135.5039,135.5539,135.394,135.394,6392.0
2025-04-25 14:45:00,135.48,135.56,135.43,135.43,2291.0,135.394,135.4739,135.344,135.344,2291.0
2025-04-25 14:50:00,135.4,135.4,135.07,135.38,23326.0,135.314,135.314,134.9842,135.294,23326.0
2025-04-25 14:55:00,135.33,135.36,135.24,135.29,3997.0,135.2441,135.2741,135.1541,135.2041,3997.0
2025-04-25 15:00:00,135.34,135.61,135.34,135.59,8384.0,135.2541,135.5239,135.2541,135.5039,8384.0
2025-04-25 15:05:00,135.54,135.6,135.45,135.48,3560.0,135.4539,135.5139,135.364,135.394,3560.0
2025-04-25 15:10:00,135.43,135.48,135.3,135.37,5354.0,135.344,135.394,135.2141,135.2841,5354.0
2025-04-25 15:15:00,135.4,135.65,135.31,135.5,17741.0,135.314,135.5639,135.2241,135.414,17741.0
2025-04-25 15:20:00,135.5,135.74,135.48,135.67,10621.0,135.414,135.6538,135.394,135.5839,10621.0
2025-04-25 15:25:00,135.63,135.65,135.34,135.35,10491.0,135.5439,135.5639,135.2541,135.2641,10491.0
2025-04-25 15:30:00,135.36,135.41,135.2,135.31,9800.0,135.2741,135.324,135.1142,135.2241,9800.0
2025-04-25 15:35:00,135.29,135.51,134.92,135.33,20696.0,135.2041,135.424,134.8343,135.2441,20696.0
2025-04-25 15:40:00,135.33,135.55,135.31,135.52,11600.0,135.2441,135.4639,135.2241,135.434,11600.0
2025-04-25 15:45:00,135.51,135.56,135.29,135.32,16133.0,135.424,135.4739,135.2041,135.2341,16133.0
2025-04-25 15:50:00,135.38,135.8,135.3,135.74,32060.0,135.294,135.7138,135.2141,135.6538,32060.0
2025-04-25 15:55:00,135.68,135.92,135.6,135.71,79331.0,135.5939,135.8337,135.5139,135.6238,79331.0
2025-04-28 09:30:00,138.27,139.41,137.7,139.06,157444.0,138.1822,139.3215,137.6126,138.9717,157444.0
2025-04-28 09:35:00,138.96,139.28,138.43,138.94,76040.0,138.8718,139.1916,138.3421,138.8518,76040.0
2025-04-28 09:40:00,138.94,139.54,138.93,139.34,36680.0,138.8518,139.4514,138.8418,139.2515,36680.0
2025-04-28 09:45:00,139.36,139.61,139.0,139.44,68008.0,139.2715,139.5214,138.9118,139.3515,68008.0
2025-04-28 09:50:00,139.39,139.39,138.65,138.9,49121.0,139.3015,139.3015,138.562,138.8118,49121.0
2025-04-28 09:55:00,138.87,138.88,138.2,138.48,56817.0,138.7818,138.7918,138.1123,138.3921,56817.0
2025-04-28 10:00:00,138.44,139.01,138.06,138.9,34478.0,138.3521,138.9217,137.9723,138.8118,34478.0
2025-04-28 10:05:00,138.99,139.04,138.39,138.47,27189.0,138.9018,138.9517,138.3021,138.3821,27189.0
2025-04-28 10:10:00,138.31,138.41,137.73,138.13,15707.0,138.2222,138.3221,137.6426,138.0423,15707.0
2025-04-28 10:15:00,138.03,138.29,137.73,138.03,13285.0,137.9424,138.2022,137.6426,137.9424,13285.0
2025-04-28 10:20:00,137.91,138.76,137.9,138.76,10586.0,137.8224,138.6719,137.8125,138.6719,10586.0
2025-04-28 10:25:00,138.79,138.94,138.44,138.53,7751.0,138.7019,138.8518,138.3521,138.4421,7751.0
2025-04-28 10:30:00,138.54,138.54,137.9,138.06,12245.0,138.452,138.452,137.8125,137.9723,12245.0
2025-04-28 10:35:00,137.99,138.31,137.93,138.12,11709.0,137.9024,138.2222,137.8424,138.0323,11709.0
2025-04-28 10:40:00,138.16,138.24,137.86,138.15,24440.0,138.0723,138.1522,137.7725,138.0623,24440.0
2025-04-28 10:45:00,138.07,138.21,137.91,137.98,19514.0,137.9823,138.1223,137.8224,137.8924,19514.0
2025-04-28 10:50:00,137.98,138.03,137.3,137.4,12343.0,137.8924,137.9424,137.2128,137.3128,12343.0
2025-04-28 10:55:00,137.42,137.56,137.15,137.19,9200.0,137.3328,137.4727,137.0629,137.1029,9200.0
2025-04-28 11:00:00,137.15,137.52,137.13,137.33,9638.0,137.0629,137.4327,137.0429,137.2428,9638.0
2025-04-28 11:05:00,137.35,137.35,136.81,136.85,14162.0,137.2628,137.2628,136.7231,136.7631,14162.0
2025-04-28 11:10:00,137.03,137.27,136.87,137.19,10352.0,136.943,137.1828,136.7831,137.1029,10352.0
2025-04-28 11:15:00,137.11,137.11,136.83,136.86,7276.0,137.023,137.023,136.7431,136.7731,7276.0
2025-04-28 11:20:00,136.87,136.87,136.21,136.25,13660.0,136.7831,136.7831,136.1235,136.1635,13660.0
2025-04-28 11:25:00,136.27,136.27,135.76,135.76,22633.0,136.1835,136.1835,135.6738,135.6738,22633.0
2025-04-28 11:30:00,135.7,136.15,135.7,136.11,24127.0,135.6138,136.0636,135.6138,136.0236,24127.0
2025-04-28 11:35:00,136.11,136.33,135.92,136.2,11104.0,136.0236,136.2434,135.8337,136.1135,11104.0
2025-04-28 11:40:00,136.23,136.3,136.03,136.03,15857.0,136.1435,136.2135,135.9436,135.9436,15857.0
2025-04-28 11:45:00,136.03,136.22,135.97,135.97,11123.0,135.9436,136.1335,135.8837,135.8837,11123.0
2025-04-28 11:50:00,135.97,136.27,135.92,135.95,7975.0,135.8837,136.1835,135.8337,135.8637,7975.0
2025-04-28 11:55:00,136.02,136.22,135.95,136.2,20727.0,135.9336,136.1335,135.8637,136.1135,20727.0
2025-04-28 12:00:00,136.12,136.17,135.71,135.78,5254.0,136.0336,136.0835,135.6238,135.6938,5254.0
2025-04-28 12:05:00,135.78,135.78,135.53,135.59,9682.0,135.6938,135.6938,135.444,135.5039,9682.0
2025-04-28 12:10:00,135.54,135.63,135.39,135.48,14741.0,135.4539,135.5439,135.304,135.394,14741.0
2025-04-28 12:15:00,135.53,135.83,135.51,135.71,19237.0,135.444,135.7438,135.424,135.6238,19237.0
2025-04-28 12:20:00,135.69,135.78,135.42,135.78,16162.0,135.6039,135.6938,135.334,135.6938,16162.0
2025-04-28 12:25:00,135.75,135.77,135.46,135.59,6114.0,135.6638,135.6838,135.374,135.5039,6114.0
2025-04-28 12:30:00,135.59,135.78,135.54,135.6,14424.0,135.5039,135.6938,135.4539,135.5139,14424.0
2025-04-28 12:35:00,135.64,135.91,135.64,135.69,10941.0,135.5539,135.8237,135.5539,135.6039,10941.0
2025-04-28 12:40:00,135.65,135.78,135.57,135.66,18336.0,135.5639,135.6938,135.4839,135.5739,18336.0
2025-04-28 12:45:00,135.69,135.98,135.64,135.9,9168.0,135.6039,135.8937,135.5539,135.8137,9168.0
2025-04-28 12:50:00,135.97,135.97,135.71,135.89,8770.0,135.8837,135.8837,135.6238,135.8037,8770.0
2025-04-28 12:55:00,135.89,135.89,135.65,135.71,14298.0,135.8037,135.8037,135.5639,135.6238,14298.0
2025-04-28 13:00:00,135.71,135.79,135.5,135.52,9492.0,135.6238,135.7038,135.414,135.434,9492.0
2025-04-28 13:05:00,135.52,135.55,135.27,135.27,7951.0,135.434,135.4639,135.1841,135.1841,7951.0
2025-04-28 13:10:00,135.23,135.3,135.18,135.18,3610.0,135.1441,135.2141,135.0942,135.0942,3610.0
2025-04-28 13:15:00,135.25,135.43,135.18,135.36,9114.0,135.1641,135.344,135.0942,135.2741,9114.0
2025-04-28 13:20:00,135.37,135.43,135.28,135.4,8927.0,135.2841,135.344,135.1941,135.314,8927.0
2025-04-28 13:25:00,135.35,135.46,135.08,135.08,21834.0,135.2641,135.374,134.9942,134.9942,21834.0
2025-04-28 13:30:00,135.16,135.23,135.06,135.22,91634.0,135.0742,135.1441,134.9743,135.1342,91634.0
2025-04-28 13:35:00,135.2,135.34,135.16,135.24,36686.0,135.1142,135.2541,135.0742,135.1541,36686.0
2025-04-28 13:40:00,135.27,135.29,135.1,135.21,6210.0,135.1841,135.2041,135.0142,135.1242,6210.0
2025-04-28 13:45:00,135.21,135.45,135.15,135.32,49510.0,135.1242,135.364,135.0642,135.2341,49510.0
2025-04-28 13:50:00,135.31,135.58,135.31,135.53,6297.0,135.2241,135.4939,135.2241,135.444,6297.0
2025-04-28 13:55:00,135.54,135.74,135.52,135.72,7508.0,135.4539,135.6538,135.434,135.6338,7508.0
2025-04-28 14:00:00,135.73,135.74,135.44,135.53,9964.0,135.6438,135.6538,135.354,135.444,9964.0
2025-04-28 14:05:00,135.59,135.65,135.56,135.58,4431.0,135.5039,135.5639,135.4739,135.4939,4431.0
2025-04-28 14:10:00,135.56,135.66,135.48,135.64,7921.0,135.4739,135.5739,135.394,135.5539,7921.0
2025-04-28 14:15:00,135.63,135.64,135.32,135.5,8993.0,135.5439,135.5539,135.2341,135.414,8993.0
2025-04-28 14:20:00,135.57,135.81,135.46,135.81,7504.0,135.4839,135.7238,135.374,135.7238,7504.0
2025-04-28 14:25:00,135.81,135.99,135.8,135.88,4535.0,135.7238,135.9037,135.7138,135.7937,4535.0
2025-04-28 14:30:00,135.88,135.91,135.69,135.69,7352.0,135.7937,135.8237,135.6039,135.6039,7352.0
2025-04-28 14:35:00,135.75,135.98,135.71,135.79,22802.0,135.6638,135.8937,135.6238,135.7038,22802.0
2025-04-28 14:40:00,135.79,135.95,135.76,135.81,10186.0,135.7038,135.8637,135.6738,135.7238,10186.0
2025-04-28 14:45:00,135.77,135.9,135.75,135.84,8917.0,135.6838,135.8137,135.6638,135.7538,8917.0
2025-04-28 14:50:00,135.84,136.03,135.79,136.03,29283.0,135.7538,135.9436,135.7038,135.9436,29283.0
2025-04-28 14:55:00,136.03,136.14,135.94,135.94,15703.0,135.9436,136.0536,135.8537,135.8537,15703.0
2025-04-28 15:00:00,135.94,136.1,135.9,136.05,19362.0,135.8537,136.0136,135.8137,135.9636,19362.0
2025-04-28 15:05:00,136.02,136.13,135.88,135.88,16881.0,135.9336,136.0436,135.7937,135.7937,16881.0
2025-04-28 15:10:00,135.84,135.88,135.62,135.83,25570.0,135.7538,135.7937,135.5339,135.7438,25570.0
2025-04-28 15:15:00,135.81,135.92,135.81,135.92,8936.0,135.7238,135.8337,135.7238,135.8337,8936.0
2025-04-28 15:20:00,135.84,136.05,135.78,136.03,16413.0,135.7538,135.9636,135.6938,135.9436,16413.0
2025-04-28 15:25:00,136.03,136.05,135.92,136.02,16572.0,135.9436,135.9636,135.8337,135.9336,16572.0
2025-04-28 15:30:00,136.02,136.16,135.98,136.06,22676.0,135.9336,136.0736,135.8937,135.9736,22676.0
2025-04-28 15:35:00,136.06,136.17,135.72,136.1,44167.0,135.9736,136.0835,135.6338,136.0136,44167.0
2025-04-28 15:40:00,136.09,136.28,136.04,136.24,15971.0,136.0036,136.1935,135.9536,136.1535,15971.0
2025-04-28 15:45:00,136.24,136.44,136.18,136.38,20327.0,136.1535,136.3534,136.0935,136.2934,20327.0
2025-04-28 15:50:00,136.45,136.78,136.35,136.69,44884.0,136.3634,136.6932,136.2634,136.6032,44884.0
2025-04-28 15:55:00,136.69,136.69,136.14,136.29,141469.0,136.6032,136.6032,136.0536,136.2035,141469.0
2025-04-29 09:30:00,136.0,137.8,136.0,137.05,35874.0,135.9137,137.7125,135.9137,136.963,35874.0
2025-04-29 09:35:00,137.33,137.79,136.98,137.68,12225.0,137.2428,137.7025,136.893,137.5926,12225.0
2025-04-29 09:40:00,137.65,138.09,137.63,137.94,16678.0,137.5626,138.0023,137.5426,137.8524,16678.0
2025-04-29 09:45:00,138.0,138.26,137.69,138.17,23866.0,137.9124,138.1722,137.6026,138.0823,23866.0
2025-04-29 09:50:00,138.25,138.41,137.71,137.94,13673.0,138.1622,138.3221,137.6226,137.8524,13673.0
2025-04-29 09:55:00,137.95,138.41,137.95,138.0,15206.0,137.8624,138.3221,137.8624,137.9124,15206.0
2025-04-29 10:00:00,138.0,138.03,137.72,137.84,10371.0,137.9124,137.9424,137.6326,137.7525,10371.0
2025-04-29 10:05:00,138.0,138.38,137.98,138.15,48042.0,137.9124,138.2921,137.8924,138.0623,48042.0
2025-04-29 10:10:00,138.09,138.2,137.14,137.14,34483.0,138.0023,138.1123,137.0529,137.0529,34483.0
2025-04-29 10:15:00,137.13,137.28,136.82,136.83,12976.0,137.0429,137.1928,136.7331,136.7431,12976.0
2025-04-29 10:20:00,136.74,136.88,136.26,136.28,11466.0,136.6532,136.7931,136.1735,136.1935,11466.0
2025-04-29 10:25:00,136.32,136.33,135.75,135.75,7277.0,136.2335,136.2434,135.6638,135.6638,7277.0
2025-04-29 10:30:00,135.89,136.41,135.88,136.38,21471.0,135.8037,136.3234,135.7937,136.2934,21471.0
2025-04-29 10:35:00,136.35,136.88,136.35,136.71,2900.0,136.2634,136.7931,136.2634,136.6232,2900.0
2025-04-29 10:40:00,136.81,136.99,136.66,136.89,6044.0,136.7231,136.903,136.5732,136.8031,6044.0
2025-04-29 10:45:00,136.82,137.09,136.82,136.94,3690.0,136.7331,137.003,136.7331,136.8531,3690.0
2025-04-29 10:50:00,136.96,137.29,136.83,137.28,16671.0,136.873,137.2028,136.7431,137.1928,16671.0
2025-04-29 10:55:00,137.2,137.46,137.2,137.4,6780.0,137.1129,137.3727,137.1129,137.3128,6780.0
2025-04-29 11:00:00,137.38,137.61,137.15,137.15,8552.0,137.2928,137.5226,137.0629,137.0629,8552.0
2025-04-29 11:05:00,137.31,137.54,137.22,137.53,4000.0,137.2228,137.4527,137.1329,137.4427,4000.0
2025-04-29 11:10:00,137.53,137.54,137.23,137.32,16588.0,137.4427,137.4527,137.1429,137.2328,16588.0
2025-04-29 11:15:00,137.31,137.33,137.0,137.08,3320.0,137.2228,137.2428,136.913,136.993,3320.0
2025-04-29 11:20:00,137.16,137.27,136.98,137.09,6945.0,137.0729,137.1828,136.893,137.003,6945.0
2025-04-29 11:25:00,137.15,137.37,137.15,137.27,5199.0,137.0629,137.2828,137.0629,137.1828,5199.0
2025-04-29 11:30:00,137.33,137.33,136.89,136.89,9801.0,137.2428,137.2428,136.8031,136.8031,9801.0
2025-04-29 11:35:00,136.89,137.2,136.79,137.16,7841.0,136.8031,137.1129,136.7032,137.0729,7841.0
2025-04-29 11:40:00,137.17,137.47,137.17,137.39,8074.0,137.0829,137.3827,137.0829,137.3028,8074.0
2025-04-29 11:45:00,137.38,137.59,137.38,137.52,7248.0,137.2928,137.5026,137.2928,137.4327,7248.0
2025-04-29 11:50:00,137.54,137.61,137.33,137.45,7529.0,137.4527,137.5226,137.2428,137.3627,7529.0
2025-04-29 11:55:00,137.45,137.5,137.23,137.27,13651.0,137.3627,137.4127,137.1429,137.1828,13651.0
2025-04-29 12:00:00,137.33,137.76,137.3,137.76,6253.0,137.2428,137.6725,137.2128,137.6725,6253.0
2025-04-29 12:05:00,137.73,138.04,137.71,138.04,5851.0,137.6426,137.9524,137.6226,137.9524,5851.0
2025-04-29 12:10:00,138.02,138.05,137.91,138.0,9007.0,137.9324,137.9624,137.8224,137.9124,9007.0
2025-04-29 12:15:00,137.94,138.0,137.7,137.74,14727.0,137.8524,137.9124,137.6126,137.6526,14727.0
2025-04-29 12:20:00,137.74,138.1,137.7,138.03,13532.0,137.6526,138.0123,137.6126,137.9424,13532.0
2025-04-29 12:25:00,138.01,138.02,137.8,137.92,12638.0,137.9224,137.9324,137.7125,137.8324,12638.0
2025-04-29 12:30:00,137.92,138.12,137.79,138.06,8950.0,137.8324,138.0323,137.7025,137.9723,8950.0
2025-04-29 12:35:00,138.1,138.12,137.82,137.83,9133.0,138.0123,138.0323,137.7325,137.7425,9133.0
2025-04-29 12:40:00,137.84,137.96,137.82,137.91,9794.0,137.7525,137.8724,137.7325,137.8224,9794.0
2025-04-29 12:45:00,137.87,137.87,137.12,137.22,18443.0,137.7825,137.7825,137.0329,137.1329,18443.0
2025-04-29 12:50:00,137.22,137.35,137.06,137.25,6221.0,137.1329,137.2628,136.973,137.1629,6221.0
2025-04-29 12:55:00,137.25,137.26,136.91,137.09,8341.0,137.1629,137.1729,136.8231,137.003,8341.0
2025-04-29 13:00:00,137.07,137.16,136.94,137.15,6292.0,136.983,137.0729,136.8531,137.0629,6292.0
2025-04-29 13:05:00,137.17,137.24,137.02,137.04,5108.0,137.0829,137.1529,136.933,136.953,5108.0
2025-04-29 13:10:00,137.07,137.37,137.01,137.3,6805.0,136.983,137.2828,136.923,137.2128,6805.0
2025-04-29 13:15:00,137.31,137.57,137.2,137.57,7192.0,137.2228,137.4827,137.1129,137.4827,7192.0
2025-04-29 13:20:00,137.55,137.67,137.46,137.58,3696.0,137.4627,137.5826,137.3727,137.4927,3696.0
2025-04-29 13:25:00,137.56,137.66,137.45,137.54,8013.0,137.4727,137.5726,137.3627,137.4527,8013.0
2025-04-29 13:30:00,137.52,137.65,137.47,137.55,5582.0,137.4327,137.5626,137.3827,137.4627,5582.0
2025-04-29 13:35:00,137.5,137.66,137.5,137.6,7789.0,137.4127,137.5726,137.4127,137.5126,7789.0
2025-04-29 13:40:00,137.61,137.97,137.61,137.93,8204.0,137.5226,137.8824,137.5226,137.8424,8204.0
2025-04-29 13:45:00,137.93,138.15,137.84,138.11,13776.0,137.8424,138.0623,137.7525,138.0223,13776.0
2025-04-29 13:50:00,138.08,138.14,137.9,138.02,12317.0,137.9923,138.0523,137.8125,137.9324,12317.0
2025-04-29 13:55:00,137.99,138.24,137.95,138.07,20566.0,137.9024,138.1522,137.8624,137.9823,20566.0
2025-04-29 14:00:00,138.07,138.33,138.0,138.23,24535.0,137.9823,138.2422,137.9124,138.1422,24535.0
2025-04-29 14:05:00,138.26,138.27,137.86,137.93,11387.0,138.1722,138.1822,137.7725,137.8424,11387.0
2025-04-29 14:10:00,137.94,137.97,137.78,137.88,12810.0,137.8524,137.8824,137.6925,137.7925,12810.0
2025-04-29 14:15:00,137.91,138.03,137.66,137.66,13794.0,137.8224,137.9424,137.5726,137.5726,13794.0
2025-04-29 14:20:00,137.67,137.87,137.56,137.8,8996.0,137.5826,137.7825,137.4727,137.7125,8996.0
2025-04-29 14:25:00,137.72,137.95,137.66,137.88,9683.0,137.6326,137.8624,137.5726,137.7925,9683.0
2025-04-29 14:30:00,137.88,138.0,137.81,137.96,9238.0,137.7925,137.9124,137.7225,137.8724,9238.0
2025-04-29 14:35:00,137.96,137.99,137.88,137.93,12583.0,137.8724,137.9024,137.7925,137.8424,12583.0
2025-04-29 14:40:00,137.93,137.97,137.73,137.82,15071.0,137.8424,137.8824,137.6426,137.7325,15071.0
2025-04-29 14:45:00,137.81,137.83,137.61,137.8,13815.0,137.7225,137.7425,137.5226,137.7125,13815.0
2025-04-29 14:50:00,137.82,137.83,137.64,137.69,13248.0,137.7325,137.7425,137.5526,137.6026,13248.0
2025-04-29 14:55:00,137.66,137.82,137.6,137.62,123874.0,137.5726,137.7325,137.5126,137.5326,123874.0
2025-04-29 15:00:00,137.67,137.82,137.65,137.72,10770.0,137.5826,137.7325,137.5626,137.6326,10770.0
2025-04-29 15:05:00,137.72,137.84,137.63,137.81,20649.0,137.6326,137.7525,137.5426,137.7225,20649.0
2025-04-29 15:10:00,137.82,137.89,137.66,137.69,20303.0,137.7325,137.8025,137.5726,137.6026,20303.0
2025-04-29 15:15:00,137.68,137.68,137.56,137.59,10116.0,137.5926,137.5926,137.4727,137.5026,10116.0
2025-04-29 15:20:00,137.59,137.77,137.53,137.74,13041.0,137.5026,137.6825,137.4427,137.6526,13041.0
2025-04-29 15:25:00,137.72,137.75,137.6,137.72,14786.0,137.6326,137.6625,137.5126,137.6326,14786.0
2025-04-29 15:30:00,137.74,137.81,137.65,137.65,14280.0,137.6526,137.7225,137.5626,137.5626,14280.0
2025-04-29 15:35:00,137.61,137.63,137.44,137.49,16395.0,137.5226,137.5426,137.3527,137.4027,16395.0
2025-04-29 15:40:00,137.52,137.55,137.38,137.4,29211.0,137.4327,137.4627,137.2928,137.3128,29211.0
2025-04-29 15:45:00,137.41,137.74,137.4,137.67,27224.0,137.3228,137.6526,137.3128,137.5826,27224.0
2025-04-29 15:50:00,137.72,137.82,137.54,137.65,46581.0,137.6326,137.7325,137.4527,137.5626,46581.0
2025-04-29 15:55:00,137.64,137.66,137.39,137.47,127817.0,137.5526,137.5726,137.3028,137.3827,127817.0
2025-04-30 09:30:00,135.1,136.59,134.81,135.96,42534.0,135.0142,136.5033,134.7244,135.8737,42534.0
2025-04-30 09:35:00,135.89,136.19,135.2,135.27,12896.0,135.8037,136.1035,135.1142,135.1841,12896.0
2025-04-30 09:40:00,135.41,135.77,135.0,135.77,19545.0,135.324,135.6838,134.9143,135.6838,19545.0
2025-04-30 09:45:00,135.78,136.67,135.49,136.34,18297.0,135.6938,136.5832,135.404,136.2534,18297.0
2025-04-30 09:50:00,136.2,136.43,136.07,136.35,22602.0,136.1135,136.3434,135.9836,136.2634,22602.0
2025-04-30 09:55:00,136.28,136.58,136.1,136.3,19362.0,136.1935,136.4933,136.0136,136.2135,19362.0
2025-04-30 10:00:00,136.3,137.07,136.12,136.67,16833.0,136.2135,136.983,136.0336,136.5832,16833.0
2025-04-30 10:05:00,136.73,136.83,136.33,136.83,7377.0,136.6432,136.7431,136.2434,136.7431,7377.0
2025-04-30 10:10:00,136.84,136.93,136.54,136.93,11414.0,136.7531,136.8431,136.4533,136.8431,11414.0
2025-04-30 10:15:00,136.93,137.03,136.72,136.98,5192.0,136.8431,136.943,136.6332,136.893,5192.0
2025-04-30 10:20:00,136.97,137.4,136.87,137.4,4882.0,136.883,137.3128,136.7831,137.3128,4882.0
2025-04-30 10:25:00,137.39,137.41,137.09,137.25,6388.0,137.3028,137.3228,137.003,137.1629,6388.0
2025-04-30 10:30:00,137.25,137.5,137.1,137.43,9755.0,137.1629,137.4127,137.013,137.3427,9755.0
2025-04-30 10:35:00,137.33,137.37,137.1,137.37,4515.0,137.2428,137.2828,137.013,137.2828,4515.0
2025-04-30 10:40:00,137.34,137.5,137.0,137.35,7723.0,137.2528,137.4127,136.913,137.2628,7723.0
2025-04-30 10:45:00,137.34,137.39,137.06,137.17,7100.0,137.2528,137.3028,136.973,137.0829,7100.0
2025-04-30 10:50:00,137.15,137.58,137.01,137.29,7129.0,137.0629,137.4927,136.923,137.2028,7129.0
2025-04-30 10:55:00,137.25,137.49,137.13,137.26,23898.0,137.1629,137.4027,137.0429,137.1729,23898.0
2025-04-30 11:00:00,137.44,137.58,137.33,137.41,3377.0,137.3527,137.4927,137.2428,137.3228,3377.0
2025-04-30 11:05:00,137.48,137.76,137.39,137.75,4124.0,137.3927,137.6725,137.3028,137.6625,4124.0
2025-04-30 11:10:00,137.68,137.88,137.64,137.67,11136.0,137.5926,137.7925,137.5526,137.5826,11136.0
2025-04-30 11:15:00,137.69,137.78,137.65,137.68,10994.0,137.6026,137.6925,137.5626,137.5926,10994.0
2025-04-30 11:20:00,137.69,137.91,137.65,137.67,12499.0,137.6026,137.8224,137.5626,137.5826,12499.0
2025-04-30 11:25:00,137.66,137.79,137.45,137.76,7783.0,137.5726,137.7025,137.3627,137.6725,7783.0
2025-04-30 11:30:00,137.81,137.84,137.77,137.83,3426.0,137.7225,137.7525,137.6825,137.7425,3426.0
2025-04-30 11:35:00,137.86,138.09,137.8,138.0,10251.0,137.7725,138.0023,137.7125,137.9124,10251.0
2025-04-30 11:40:00,138.0,138.16,137.98,138.0,6043.0,137.9124,138.0723,137.8924,137.9124,6043.0
2025-04-30 11:45:00,138.09,138.11,137.92,137.96,10611.0,138.0023,138.0223,137.8324,137.8724,10611.0
2025-04-30 11:50:00,138.02,138.15,137.76,137.89,14572.0,137.9324,138.0623,137.6725,137.8025,14572.0
2025-04-30 11:55:00,137.99,138.07,137.85,138.0,3833.0,137.9024,137.9823,137.7625,137.9124,3833.0
2025-04-30 12:00:00,138.06,138.17,138.01,138.04,5125.0,137.9723,138.0823,137.9224,137.9524,5125.0
2025-04-30 12:05:00,138.11,138.41,138.11,138.21,11557.0,138.0223,138.3221,138.0223,138.1223,11557.0
2025-04-30 12:10:00,138.21,138.28,137.96,138.17,22092.0,138.1223,138.1922,137.8724,138.0823,22092.0
2025-04-30 12:15:00,138.08,138.21,137.77,137.82,8226.0,137.9923,138.1223,137.6825,137.7325,8226.0
2025-04-30 12:20:00,137.87,137.88,137.46,137.46,10703.0,137.7825,137.7925,137.3727,137.3727,10703.0
2025-04-30 12:25:00,137.38,137.44,137.15,137.32,17068.0,137.2928,137.3527,137.0629,137.2328,17068.0
2025-04-30 12:30:00,137.31,137.37,137.25,137.34,17988.0,137.2228,137.2828,137.1629,137.2528,17988.0
2025-04-30 12:35:00,137.34,137.71,137.19,137.71,18121.0,137.2528,137.6226,137.1029,137.6226,18121.0
2025-04-30 12:40:00,137.59,137.89,137.59,137.62,13246.0,137.5026,137.8025,137.5026,137.5326,13246.0
2025-04-30 12:45:00,137.69,137.75,137.58,137.58,14332.0,137.6026,137.6625,137.4927,137.4927,14332.0
2025-04-30 12:50:00,137.66,137.73,137.52,137.64,13949.0,137.5726,137.6426,137.4327,137.5526,13949.0
2025-04-30 12:55:00,137.64,137.9,137.64,137.82,5785.0,137.5526,137.8125,137.5526,137.7325,5785.0
2025-04-30 13:00:00,137.79,137.99,137.77,137.8,7583.0,137.7025,137.9024,137.6825,137.7125,7583.0
2025-04-30 13:05:00,137.75,137.84,137.61,137.64,8085.0,137.6625,137.7525,137.5226,137.5526,8085.0
2025-04-30 13:10:00,137.62,137.62,137.18,137.28,8776.0,137.5326,137.5326,137.0929,137.1928,8776.0
2025-04-30 13:15:00,137.38,137.62,137.35,137.55,14177.0,137.2928,137.5326,137.2628,137.4627,14177.0
2025-04-30 13:20:00,137.55,137.6,137.48,137.55,24948.0,137.4627,137.5126,137.3927,137.4627,24948.0
2025-04-30 13:25:00,137.55,138.02,137.46,137.99,19320.0,137.4627,137.9324,137.3727,137.9024,19320.0
2025-04-30 13:30:00,137.99,138.21,137.91,138.05,21819.0,137.9024,138.1223,137.8224,137.9624,21819.0
2025-04-30 13:35:00,138.03,138.09,137.87,137.89,8393.0,137.9424,138.0023,137.7825,137.8025,8393.0
2025-04-30 13:40:00,137.83,138.2,137.82,138.18,12983.0,137.7425,138.1123,137.7325,138.0923,12983.0
2025-04-30 13:45:00,138.06,138.09,137.94,138.01,6184.0,137.9723,138.0023,137.8524,137.9224,6184.0
2025-04-30 13:50:00,138.02,138.08,137.91,138.03,10178.0,137.9324,137.9923,137.8224,137.9424,10178.0
2025-04-30 13:55:00,138.06,138.12,137.91,137.98,19827.0,137.9723,138.0323,137.8224,137.8924,19827.0
2025-04-30 14:00:00,138.03,138.04,137.88,137.99,16877.0,137.9424,137.9524,137.7925,137.9024,16877.0
2025-04-30 14:05:00,137.99,138.64,137.86,137.97,17757.0,137.9024,138.552,137.7725,137.8824,17757.0
2025-04-30 14:10:00,138.03,138.34,138.02,138.19,17823.0,137.9424,138.2522,137.9324,138.1023,17823.0
2025-04-30 14:15:00,138.25,138.49,138.24,138.46,4486.0,138.1622,138.4021,138.1522,138.3721,4486.0
2025-04-30 14:20:00,138.49,138.55,138.36,138.43,9007.0,138.4021,138.462,138.2722,138.3421,9007.0
2025-04-30 14:25:00,138.42,138.51,137.94,138.21,19680.0,138.3321,138.4221,137.8524,138.1223,19680.0
2025-04-30 14:30:00,138.2,138.49,138.2,138.31,5612.0,138.1123,138.4021,138.1123,138.2222,5612.0
2025-04-30 14:35:00,138.19,138.2,137.9,137.96,8458.0,138.1023,138.1123,137.8125,137.8724,8458.0
2025-04-30 14:40:00,137.89,138.0,137.83,137.89,6565.0,137.8025,137.9124,137.7425,137.8025,6565.0
2025-04-30 14:45:00,137.8,138.21,137.78,138.11,6704.0,137.7125,138.1223,137.6925,138.0223,6704.0
2025-04-30 14:50:00,138.1,138.14,137.87,137.97,6304.0,138.0123,138.0523,137.7825,137.8824,6304.0
2025-04-30 14:55:00,137.92,137.99,137.51,137.59,15809.0,137.8324,137.9024,137.4227,137.5026,15809.0
2025-04-30 15:00:00,137.67,137.81,137.62,137.8,7983.0,137.5826,137.7225,137.5326,137.7125,7983.0
2025-04-30 15:05:00,137.77,137.87,137.72,137.78,19377.0,137.6825,137.7825,137.6326,137.6925,19377.0
2025-04-30 15:10:00,137.83,137.96,137.71,137.93,18261.0,137.7425,137.8724,137.6226,137.8424,18261.0
2025-04-30 15:15:00,137.94,137.96,137.85,137.89,17279.0,137.8524,137.8724,137.7625,137.8025,17279.0
2025-04-30 15:20:00,137.86,137.93,137.67,137.74,16822.0,137.7725,137.8424,137.5826,137.6526,16822.0
2025-04-30 15:25:00,137.7,137.81,137.55,137.55,20675.0,137.6126,137.7225,137.4627,137.4627,20675.0
2025-04-30 15:30:00,137.59,137.6,137.32,137.41,21510.0,137.5026,137.5126,137.2328,137.3228,21510.0
2025-04-30 15:35:00,137.39,137.54,137.27,137.3,26659.0,137.3028,137.4527,137.1828,137.2128,26659.0
2025-04-30 15:40:00,137.3,137.85,137.29,137.83,21100.0,137.2128,137.7625,137.2028,137.7425,21100.0
2025-04-30 15:45:00,137.84,138.36,137.83,138.19,29571.0,137.7525,138.2722,137.7425,138.1023,29571.0
2025-04-30 15:50:00,138.17,138.9,138.17,138.81,69525.0,138.0823,138.8118,138.0823,138.7219,69525.0
2025-04-30 15:55:00,138.77,138.97,138.47,138.54,190983.0,138.6819,138.8818,138.3821,138.452,190983.0
2025-05-01 09:30:00,146.46,149.0,144.71,146.0,145601.0,146.367,148.9054,144.6181,145.9073,145601.0
2025-05-01 09:35:00,145.65,147.44,145.0,146.71,37939.0,145.5575,147.3464,144.9079,146.6169,37939.0
2025-05-01 09:40:00,146.54,148.22,146.3,147.9,59972.0,146.447,148.1259,146.2071,147.8061,59972.0
2025-05-01 09:45:00,148.2,148.73,146.8,146.81,41170.0,148.1059,148.6356,146.7068,146.7168,41170.0
2025-05-01 09:50:00,147.01,148.42,146.78,148.4,52520.0,146.9167,148.3258,146.6868,148.3058,52520.0
2025-05-01 09:55:00,148.27,148.84,147.74,147.82,76607.0,148.1759,148.7455,147.6462,147.7262,76607.0
2025-05-01 10:00:00,147.94,148.58,147.54,148.11,67035.0,147.8461,148.4857,147.4463,148.016,67035.0
2025-05-01 10:05:00,148.11,148.84,147.91,148.24,71889.0,148.016,148.7455,147.8161,148.1459,71889.0
2025-05-01 10:10:00,148.22,148.69,147.57,148.34,42746.0,148.1259,148.5956,147.4763,148.2458,42746.0
2025-05-01 10:15:00,148.34,149.31,148.33,148.56,41540.0,148.2458,149.2152,148.2358,148.4657,41540.0
2025-05-01 10:20:00,148.55,149.57,148.42,149.24,48020.0,148.4557,149.475,148.3258,149.1453,48020.0
2025-05-01 10:25:00,149.23,149.53,148.72,148.8,41177.0,149.1353,149.4351,148.6256,148.7055,41177.0
2025-05-01 10:30:00,148.77,149.06,148.53,148.62,21030.0,148.6755,148.9654,148.4357,148.5256,21030.0
2025-05-01 10:35:00,148.53,149.45,148.51,149.17,148284.0,148.4357,149.3551,148.4157,149.0753,148284.0
2025-05-01 10:40:00,149.14,149.31,148.89,148.89,65418.0,149.0453,149.2152,148.7955,148.7955,65418.0
2025-05-01 10:45:00,148.97,149.21,148.69,149.15,25199.0,148.8754,149.1153,148.5956,149.0553,25199.0
2025-05-01 10:50:00,149.19,149.25,148.64,148.64,53797.0,149.0953,149.1552,148.5456,148.5456,53797.0
2025-05-01 10:55:00,148.71,149.18,148.64,148.99,35414.0,148.6156,149.0853,148.5456,148.8954,35414.0
2025-05-01 11:00:00,148.99,149.12,148.67,148.72,26448.0,148.8954,149.0253,148.5756,148.6256,26448.0
2025-05-01 11:05:00,148.71,148.73,147.96,148.04,23375.0,148.6156,148.6356,147.8661,147.946,23375.0
2025-05-01 11:10:00,148.02,148.89,148.01,148.74,50718.0,147.926,148.7955,147.916,148.6456,50718.0
2025-05-01 11:15:00,148.86,149.16,148.64,149.01,78969.0,148.7655,149.0653,148.5456,148.9154,78969.0
2025-05-01 11:20:00,148.94,149.57,148.83,149.45,54673.0,148.8454,149.475,148.7355,149.3551,54673.0
2025-05-01 11:25:00,149.37,149.5,148.54,148.64,26689.0,149.2752,149.4051,148.4457,148.5456,26689.0
2025-05-01 11:30:00,148.64,149.3,148.51,149.23,18772.0,148.5456,149.2052,148.4157,149.1353,18772.0
2025-05-01 11:35:00,149.21,150.16,149.04,149.86,43813.0,149.1153,150.0647,148.9454,149.7649,43813.0
2025-05-01 11:40:00,149.79,150.48,149.66,150.15,66954.0,149.6949,150.3845,149.565,150.0547,66954.0
2025-05-01 11:45:00,150.11,150.2,149.75,149.86,16963.0,150.0147,150.1046,149.6549,149.7649,16963.0
2025-05-01 11:50:00,149.89,150.36,149.8,150.19,21364.0,149.7948,150.2645,149.7049,150.0946,21364.0
2025-05-01 11:55:00,150.18,150.18,149.64,149.71,12294.0,150.0847,150.0847,149.545,149.615,12294.0
2025-05-01 12:00:00,149.63,149.88,149.33,149.47,11819.0,149.535,149.7848,149.2352,149.3751,11819.0
2025-05-01 12:05:00,149.56,149.62,149.19,149.62,18271.0,149.465,149.525,149.0953,149.525,18271.0
2025-05-01 12:10:00,149.54,149.56,149.23,149.38,14258.0,149.4451,149.465,149.1353,149.2852,14258.0
2025-05-01 12:15:00,149.31,149.52,149.03,149.32,20119.0,149.2152,149.4251,148.9354,149.2252,20119.0
2025-05-01 12:20:00,149.32,149.44,148.77,148.91,14021.0,149.2252,149.3451,148.6755,148.8155,14021.0
2025-05-01 12:25:00,148.83,149.2,148.78,148.78,7040.0,148.7355,149.1053,148.6855,148.6855,7040.0
2025-05-01 12:30:00,148.87,149.23,148.69,148.86,11581.0,148.7755,149.1353,148.5956,148.7655,11581.0
2025-05-01 12:35:00,148.92,149.05,148.83,148.83,10970.0,148.8255,148.9554,148.7355,148.7355,10970.0
2025-05-01 12:40:00,148.81,148.93,148.69,148.85,14095.0,148.7155,148.8354,148.5956,148.7555,14095.0
2025-05-01 12:45:00,148.83,148.9,148.37,148.45,12091.0,148.7355,148.8055,148.2758,148.3558,12091.0
2025-05-01 12:50:00,148.48,149.01,148.45,148.92,7775.0,148.3857,148.9154,148.3558,148.8255,7775.0
2025-05-01 12:55:00,148.97,149.11,148.89,149.04,7275.0,148.8754,149.0153,148.7955,148.9454,7275.0
2025-05-01 13:00:00,149.14,149.51,149.14,149.44,10395.0,149.0453,149.4151,149.0453,149.3451,10395.0
2025-05-01 13:05:00,149.5,149.54,149.35,149.44,9059.0,149.4051,149.4451,149.2552,149.3451,9059.0
2025-05-01 13:10:00,149.5,149.64,149.38,149.47,17793.0,149.4051,149.545,149.2852,149.3751,17793.0
2025-05-01 13:15:00,149.57,149.62,149.34,149.38,10668.0,149.475,149.525,149.2452,149.2852,10668.0
2025-05-01 13:20:00,149.42,149.42,149.1,149.13,14764.0,149.3251,149.3251,149.0053,149.0353,14764.0
2025-05-01 13:25:00,149.18,149.3,148.77,148.77,12700.0,149.0853,149.2052,148.6755,148.6755,12700.0
2025-05-01 13:30:00,148.86,149.0,148.71,148.84,14912.0,148.7655,148.9054,148.6156,148.7455,14912.0
2025-05-01 13:35:00,148.96,149.4,148.91,149.27,24725.0,148.8654,149.3051,148.8155,149.1752,24725.0
2025-05-01 13:40:00,149.27,149.32,148.71,148.8,26602.0,149.1752,149.2252,148.6156,148.7055,26602.0
2025-05-01 13:45:00,148.75,148.96,148.67,148.9,15151.0,148.6556,148.8654,148.5756,148.8055,15151.0
2025-05-01 13:50:00,148.97,149.1,148.8,148.97,14919.0,148.8754,149.0053,148.7055,148.8754,14919.0
2025-05-01 13:55:00,148.97,149.25,148.83,149.07,16639.0,148.8754,149.1552,148.7355,148.9754,16639.0
2025-05-01 14:00:00,149.07,149.3,148.97,149.19,21077.0,148.9754,149.2052,148.8754,149.0953,21077.0
2025-05-01 14:05:00,149.19,149.46,149.12,149.44,18751.0,149.0953,149.3651,149.0253,149.3451,18751.0
2025-05-01 14:10:00,149.38,149.38,149.21,149.33,16168.0,149.2852,149.2852,149.1153,149.2352,16168.0
2025-05-01 14:15:00,149.28,149.5,149.28,149.5,15926.0,149.1852,149.4051,149.1852,149.4051,15926.0
2025-05-01 14:20:00,149.42,149.54,149.3,149.38,16762.0,149.3251,149.4451,149.2052,149.2852,16762.0
2025-05-01 14:25:00,149.35,149.71,149.27,149.67,24438.0,149.2552,149.615,149.1752,149.575,24438.0
2025-05-01 14:30:00,149.67,149.67,149.34,149.55,19386.0,149.575,149.575,149.2452,149.4551,19386.0
2025-05-01 14:35:00,149.56,149.62,149.43,149.47,11598.0,149.465,149.525,149.3351,149.3751,11598.0
2025-05-01 14:40:00,149.5,150.19,149.5,150.0,25888.0,149.4051,150.0946,149.4051,149.9048,25888.0
2025-05-01 14:45:00,149.99,150.12,149.7,150.06,19729.0,149.8948,150.0247,149.605,149.9647,19729.0
2025-05-01 14:50:00,150.13,150.18,149.93,149.94,16722.0,150.0347,150.0847,149.8348,149.8448,16722.0
2025-05-01 14:55:00,149.94,150.02,149.79,149.84,16675.0,149.8448,149.9248,149.6949,149.7449,16675.0
2025-05-01 15:00:00,149.84,150.1,149.81,149.81,17363.0,149.7449,150.0047,149.7149,149.7149,17363.0
2025-05-01 15:05:00,149.82,149.82,149.64,149.68,18349.0,149.7249,149.7249,149.545,149.585,18349.0
2025-05-01 15:10:00,149.65,149.78,149.54,149.67,29314.0,149.555,149.6849,149.4451,149.575,29314.0
2025-05-01 15:15:00,149.7,149.84,149.45,149.78,19544.0,149.605,149.7449,149.3551,149.6849,19544.0
2025-05-01 15:20:00,149.82,149.92,149.72,149.92,36997.0,149.7249,149.8248,149.6249,149.8248,36997.0
2025-05-01 15:25:00,149.92,150.0,149.7,150.0,23561.0,149.8248,149.9048,149.605,149.9048,23561.0
2025-05-01 15:30:00,150.0,150.01,149.49,149.5,31777.0,149.9048,149.9148,149.3951,149.4051,31777.0
2025-05-01 15:35:00,149.46,149.61,149.06,149.06,33188.0,149.3651,149.515,148.9654,148.9654,33188.0
2025-05-01 15:40:00,149.07,149.44,149.02,149.36,34828.0,148.9754,149.3451,148.9254,149.2652,34828.0
2025-05-01 15:45:00,149.31,149.62,149.26,149.47,43981.0,149.2152,149.525,149.1652,149.3751,43981.0
2025-05-01 15:50:00,149.56,149.56,148.65,148.65,37274.0,149.465,149.465,148.5556,148.5556,37274.0
2025-05-01 15:55:00,148.64,148.69,147.77,147.91,181791.0,148.5456,148.5956,147.6762,147.8161,181791.0
2025-05-02 09:30:00,150.21,152.47,150.21,152.38,131564.0,150.1146,152.3732,150.1146,152.2833,131564.0
2025-05-02 09:35:00,152.28,153.2,151.98,152.86,40763.0,152.1833,153.1027,151.8835,152.763,40763.0
2025-05-02 09:40:00,153.0,153.47,152.65,153.31,34115.0,152.9029,153.3726,152.5531,153.2127,34115.0
2025-05-02 09:45:00,153.47,153.5,152.75,152.89,31684.0,153.3726,153.4025,152.653,152.7929,31684.0
2025-05-02 09:50:00,153.02,153.21,152.45,152.7,39974.0,152.9229,153.1127,152.3532,152.6031,39974.0
2025-05-02 09:55:00,152.66,153.15,152.66,153.09,33454.0,152.5631,153.0528,152.5631,152.9928,33454.0
2025-05-02 10:00:00,153.09,153.53,152.96,153.14,26027.0,152.9928,153.4325,152.8629,153.0428,26027.0
2025-05-02 10:05:00,153.14,153.4,153.07,153.13,20853.0,153.0428,153.3026,152.9728,153.0328,20853.0
2025-05-02 10:10:00,153.16,153.27,152.57,152.97,25517.0,153.0628,153.1727,152.4731,152.8729,25517.0
2025-05-02 10:15:00,152.96,153.4,152.86,153.28,70519.0,152.8629,153.3026,152.763,153.1827,70519.0
2025-05-02 10:20:00,153.17,153.6,152.93,153.56,39710.0,153.0728,153.5025,152.8329,153.4625,39710.0
2025-05-02 10:25:00,153.56,153.78,153.42,153.46,24336.0,153.4625,153.6824,153.3226,153.3626,24336.0
2025-05-02 10:30:00,153.66,153.84,153.38,153.84,33871.0,153.5624,153.7423,153.2826,153.7423,33871.0
2025-05-02 10:35:00,153.77,153.78,153.16,153.37,25523.0,153.6724,153.6824,153.0628,153.2726,25523.0
2025-05-02 10:40:00,153.47,153.47,152.63,152.81,11616.0,153.3726,153.3726,152.5331,152.713,11616.0
2025-05-02 10:45:00,152.78,153.06,152.43,152.53,17876.0,152.683,152.9628,152.3332,152.4332,17876.0
2025-05-02 10:50:00,152.49,152.76,152.37,152.75,11972.0,152.3932,152.663,152.2733,152.653,11972.0
2025-05-02 10:55:00,152.68,152.79,152.3,152.65,11658.0,152.5831,152.693,152.2033,152.5531,11658.0
2025-05-02 11:00:00,152.65,152.79,152.54,152.57,8300.0,152.5531,152.693,152.4432,152.4731,8300.0
2025-05-02 11:05:00,152.62,152.78,152.28,152.36,18041.0,152.5231,152.683,152.1833,152.2633,18041.0
2025-05-02 11:10:00,152.36,152.63,152.28,152.54,10481.0,152.2633,152.5331,152.1833,152.4432,10481.0
2025-05-02 11:15:00,152.53,153.11,152.52,153.11,20634.0,152.4332,153.0128,152.4232,153.0128,20634.0
2025-05-02 11:20:00,153.02,153.18,152.8,152.91,17223.0,152.9229,153.0827,152.703,152.8129,17223.0
2025-05-02 11:25:00,152.89,152.96,152.6,152.75,20879.0,152.7929,152.8629,152.5031,152.653,20879.0
2025-05-02 11:30:00,152.76,153.21,152.63,153.14,17245.0,152.663,153.1127,152.5331,153.0428,17245.0
2025-05-02 11:35:00,153.13,153.31,153.03,153.2,8708.0,153.0328,153.2127,152.9328,153.1027,8708.0
2025-05-02 11:40:00,153.22,153.3,152.94,153.0,8411.0,153.1227,153.2027,152.8429,152.9029,8411.0
2025-05-02 11:45:00,153.03,153.18,152.97,153.13,8109.0,152.9328,153.0827,152.8729,153.0328,8109.0
2025-05-02 11:50:00,153.12,153.12,152.84,152.85,17164.0,153.0228,153.0228,152.743,152.753,17164.0
2025-05-02 11:55:00,152.85,153.07,152.82,153.01,27190.0,152.753,152.9728,152.723,152.9129,27190.0
2025-05-02 12:00:00,153.01,153.18,152.69,153.08,58350.0,152.9129,153.0827,152.5931,152.9828,58350.0
2025-05-02 12:05:00,153.08,153.55,153.03,153.53,29774.0,152.9828,153.4525,152.9328,153.4325,29774.0
2025-05-02 12:10:00,153.55,153.69,153.44,153.47,23538.0,153.4525,153.5924,153.3426,153.3726,23538.0
2025-05-02 12:15:00,153.51,153.85,153.46,153.66,32479.0,153.4125,153.7523,153.3626,153.5624,32479.0
2025-05-02 12:20:00,153.66,153.8,153.65,153.72,7612.0,153.5624,153.7024,153.5525,153.6224,7612.0
2025-05-02 12:25:00,153.72,153.92,153.6,153.86,12548.0,153.6224,153.8223,153.5025,153.7623,12548.0
2025-05-02 12:30:00,153.87,153.92,153.67,153.68,17898.0,153.7723,153.8223,153.5724,153.5824,17898.0
2025-05-02 12:35:00,153.68,153.8,153.65,153.72,12832.0,153.5824,153.7024,153.5525,153.6224,12832.0
2025-05-02 12:40:00,153.67,153.73,153.45,153.65,16160.0,153.5724,153.6324,153.3526,153.5525,16160.0
2025-05-02 12:45:00,153.72,153.8,153.52,153.77,13775.0,153.6224,153.7024,153.4225,153.6724,13775.0
2025-05-02 12:50:00,153.77,153.86,153.38,153.62,18562.0,153.6724,153.7623,153.2826,153.5225,18562.0
2025-05-02 12:55:00,153.62,153.84,153.6,153.72,5183.0,153.5225,153.7423,153.5025,153.6224,5183.0
2025-05-02 13:00:00,153.73,153.85,153.51,153.82,17556.0,153.6324,153.7523,153.4125,153.7223,17556.0
2025-05-02 13:05:00,153.78,154.02,153.73,153.99,27657.0,153.6824,153.9222,153.6324,153.8922,27657.0
2025-05-02 13:10:00,154.0,154.03,153.77,153.83,23386.0,153.9022,153.9322,153.6724,153.7323,23386.0
2025-05-02 13:15:00,153.89,153.89,153.62,153.83,16850.0,153.7923,153.7923,153.5225,153.7323,16850.0
2025-05-02 13:20:00,153.91,154.05,153.8,153.84,11084.0,153.8123,153.9522,153.7024,153.7423,11084.0
2025-05-02 13:25:00,153.84,153.84,153.5,153.53,27636.0,153.7423,153.7423,153.4025,153.4325,27636.0
2025-05-02 13:30:00,153.54,153.64,153.45,153.61,43595.0,153.4425,153.5425,153.3526,153.5125,43595.0
2025-05-02 13:35:00,153.61,153.96,153.56,153.91,15540.0,153.5125,153.8623,153.4625,153.8123,15540.0
2025-05-02 13:40:00,153.78,153.96,153.72,153.88,11802.0,153.6824,153.8623,153.6224,153.7823,11802.0
2025-05-02 13:45:00,153.88,153.96,153.66,153.72,20051.0,153.7823,153.8623,153.5624,153.6224,20051.0
2025-05-02 13:50:00,153.67,154.27,153.66,154.18,15224.0,153.5724,154.1721,153.5624,154.0821,15224.0
2025-05-02 13:55:00,154.18,154.18,154.01,154.03,10007.0,154.0821,154.0821,153.9122,153.9322,10007.0
2025-05-02 14:00:00,153.99,154.07,153.92,153.97,13768.0,153.8922,153.9722,153.8223,153.8722,13768.0
2025-05-02 14:05:00,153.97,154.05,153.76,153.84,16379.0,153.8722,153.9522,153.6624,153.7423,16379.0
2025-05-02 14:10:00,153.84,154.12,153.79,153.97,44882.0,153.7423,154.0222,153.6924,153.8722,44882.0
2025-05-02 14:15:00,153.97,154.16,153.95,154.09,16206.0,153.8722,154.0621,153.8523,153.9922,16206.0
2025-05-02 14:20:00,154.09,154.09,153.97,153.99,9932.0,153.9922,153.9922,153.8722,153.8922,9932.0
2025-05-02 14:25:00,154.08,154.18,153.65,153.87,34958.0,153.9822,154.0821,153.5525,153.7723,34958.0
2025-05-02 14:30:00,153.86,154.06,153.8,153.97,14897.0,153.7623,153.9622,153.7024,153.8722,14897.0
2025-05-02 14:35:00,153.93,154.01,153.79,153.79,26897.0,153.8323,153.9122,153.6924,153.6924,26897.0
2025-05-02 14:40:00,153.8,153.93,153.78,153.85,16516.0,153.7024,153.8323,153.6824,153.7523,16516.0
2025-05-02 14:45:00,153.85,153.85,153.18,153.28,35084.0,153.7523,153.7523,153.0827,153.1827,35084.0
2025-05-02 14:50:00,153.28,153.69,153.19,153.63,44551.0,153.1827,153.5924,153.0927,153.5325,44551.0
2025-05-02 14:55:00,153.67,153.84,153.6,153.7,32787.0,153.5724,153.7423,153.5025,153.6024,32787.0
2025-05-02 15:00:00,153.64,153.83,153.47,153.72,13270.0,153.5425,153.7323,153.3726,153.6224,13270.0
2025-05-02 15:05:00,153.77,153.83,153.59,153.72,16093.0,153.6724,153.7323,153.4925,153.6224,16093.0
2025-05-02 15:10:00,153.68,153.97,153.57,153.87,15804.0,153.5824,153.8722,153.4725,153.7723,15804.0
2025-05-02 15:15:00,153.81,154.25,153.73,154.25,19822.0,153.7123,154.1521,153.6324,154.1521,19822.0
2025-05-02 15:20:00,154.26,154.44,154.17,154.36,14207.0,154.1621,154.3419,154.0721,154.262,14207.0
2025-05-02 15:25:00,154.37,154.67,154.37,154.61,17284.0,154.272,154.5718,154.272,154.5118,17284.0
2025-05-02 15:30:00,154.61,154.68,154.46,154.51,17927.0,154.5118,154.5818,154.3619,154.4119,17927.0
2025-05-02 15:35:00,154.51,154.73,154.42,154.65,28723.0,154.4119,154.6318,154.322,154.5518,28723.0
2025-05-02 15:40:00,154.68,154.69,154.32,154.5,28841.0,154.5818,154.5918,154.222,154.4019,28841.0
2025-05-02 15:45:00,154.45,154.56,153.93,154.14,34569.0,154.3519,154.4619,153.8323,154.0421,34569.0
2025-05-02 15:50:00,154.2,154.51,154.08,154.39,58231.0,154.1021,154.4119,153.9822,154.292,58231.0
2025-05-02 15:55:00,154.38,154.39,153.96,154.03,151120.0,154.282,154.292,153.8623,153.9322,151120.0
2025-05-05 09:30:00,153.07,153.55,152.86,153.39,45571.0,152.9728,153.4525,152.763,153.2926,45571.0
2025-05-05 09:35:00,153.39,153.39,152.92,153.02,11165.0,153.2926,153.2926,152.8229,152.9229,11165.0
2025-05-05 09:40:00,152.82,153.37,152.82,153.25,12476.0,152.723,153.2726,152.723,153.1527,12476.0
2025-05-05 09:45:00,153.18,153.64,152.87,153.62,5949.0,153.0827,153.5425,152.7729,153.5225,5949.0
2025-05-05 09:50:00,153.49,153.63,153.35,153.5,10321.0,153.3926,153.5325,153.2526,153.4025,10321.0
2025-05-05 09:55:00,153.51,154.0,153.43,153.88,13881.0,153.4125,153.9022,153.3326,153.7823,13881.0
2025-05-05 10:00:00,153.88,154.28,153.68,153.68,10251.0,153.7823,154.1821,153.5824,153.5824,10251.0
2025-05-05 10:05:00,153.66,153.91,153.55,153.7,10799.0,153.5624,153.8123,153.4525,153.6024,10799.0
2025-05-05 10:10:00,153.62,153.81,153.47,153.71,14502.0,153.5225,153.7123,153.3726,153.6124,14502.0
2025-05-05 10:15:00,153.58,154.48,153.58,154.37,10131.0,153.4825,154.3819,153.4825,154.272,10131.0
2025-05-05 10:20:00,154.43,154.43,153.68,153.69,7675.0,154.332,154.332,153.5824,153.5924,7675.0
2025-05-05 10:25:00,153.76,154.15,153.62,154.15,39125.0,153.6624,154.0521,153.5225,154.0521,39125.0
2025-05-05 10:30:00,154.24,154.4,154.08,154.14,21625.0,154.1421,154.302,153.9822,154.0421,21625.0
2025-05-05 10:35:00,154.16,154.6,154.05,154.58,8997.0,154.0621,154.5018,153.9522,154.4819,8997.0
2025-05-05 10:40:00,154.53,154.66,154.46,154.56,11712.0,154.4319,154.5618,154.3619,154.4619,11712.0
2025-05-05 10:45:00,154.56,154.73,154.55,154.55,11211.0,154.4619,154.6318,154.4519,154.4519,11211.0
2025-05-05 10:50:00,154.5,154.51,154.15,154.32,5442.0,154.4019,154.4119,154.0521,154.222,5442.0
2025-05-05 10:55:00,154.42,154.69,154.42,154.69,11890.0,154.322,154.5918,154.322,154.5918,11890.0
2025-05-05 11:00:00,154.69,154.96,154.62,154.95,10510.0,154.5918,154.8616,154.5218,154.8516,10510.0
2025-05-05 11:05:00,154.92,155.0,154.65,154.77,10036.0,154.8216,154.9016,154.5518,154.6717,10036.0
2025-05-05 11:10:00,154.74,154.89,154.69,154.86,12732.0,154.6418,154.7917,154.5918,154.7617,12732.0
2025-05-05 11:15:00,154.76,154.86,154.64,154.8,17960.0,154.6617,154.7617,154.5418,154.7017,17960.0
2025-05-05 11:20:00,154.82,155.02,154.8,154.88,10288.0,154.7217,154.9216,154.7017,154.7817,10288.0
2025-05-05 11:25:00,154.85,154.93,154.6,154.65,4550.0,154.7517,154.8316,154.5018,154.5518,4550.0
2025-05-05 11:30:00,154.65,154.65,154.25,154.51,13686.0,154.5518,154.5518,154.1521,154.4119,13686.0
2025-05-05 11:35:00,154.46,154.51,154.38,154.38,3741.0,154.3619,154.4119,154.282,154.282,3741.0
2025-05-05 11:40:00,154.44,154.65,154.42,154.59,12856.0,154.3419,154.5518,154.322,154.4919,12856.0
2025-05-05 11:45:00,154.6,154.77,154.48,154.53,6777.0,154.5018,154.6717,154.3819,154.4319,6777.0
2025-05-05 11:50:00,154.56,154.72,154.52,154.65,9696.0,154.4619,154.6218,154.4219,154.5518,9696.0
2025-05-05 11:55:00,154.57,154.62,154.51,154.52,3968.0,154.4719,154.5218,154.4119,154.4219,3968.0
2025-05-05 12:00:00,154.52,154.84,154.49,154.81,8540.0,154.4219,154.7417,154.3919,154.7117,8540.0
2025-05-05 12:05:00,154.8,155.01,154.79,154.87,7343.0,154.7017,154.9116,154.6917,154.7717,7343.0
2025-05-05 12:10:00,154.87,155.24,154.87,155.13,9018.0,154.7717,155.1414,154.7717,155.0315,9018.0
2025-05-05 12:15:00,155.11,155.27,155.11,155.11,10848.0,155.0115,155.1714,155.0115,155.0115,10848.0
2025-05-05 12:20:00,155.17,155.22,155.02,155.09,4794.0,155.0715,155.1215,154.9216,154.9915,4794.0
2025-05-05 12:25:00,155.07,155.32,155.01,155.27,19368.0,154.9715,155.2214,154.9116,155.1714,19368.0
2025-05-05 12:30:00,155.27,155.27,154.91,155.05,11358.0,155.1714,155.1714,154.8117,154.9516,11358.0
2025-05-05 12:35:00,155.07,155.07,154.84,154.9,3940.0,154.9715,154.9715,154.7417,154.8017,3940.0
2025-05-05 12:40:00,154.86,154.97,154.81,154.89,5834.0,154.7617,154.8716,154.7117,154.7917,5834.0
2025-05-05 12:45:00,154.81,155.0,154.8,154.96,13230.0,154.7117,154.9016,154.7017,154.8616,13230.0
2025-05-05 12:50:00,154.96,154.96,154.77,154.83,3217.0,154.8616,154.8616,154.6717,154.7317,3217.0
2025-05-05 12:55:00,154.79,154.83,154.55,154.63,3910.0,154.6917,154.7317,154.4519,154.5318,3910.0
2025-05-05 13:00:00,154.5,154.52,154.26,154.33,7354.0,154.4019,154.4219,154.1621,154.232,7354.0
2025-05-05 13:05:00,154.32,154.59,154.29,154.57,21385.0,154.222,154.4919,154.192,154.4719,21385.0
2025-05-05 13:10:00,154.58,154.6,154.31,154.37,5405.0,154.4819,154.5018,154.212,154.272,5405.0
2025-05-05 13:15:00,154.28,154.43,154.16,154.3,7547.0,154.1821,154.332,154.0621,154.202,7547.0
2025-05-05 13:20:00,154.3,154.36,154.13,154.31,8113.0,154.202,154.262,154.0321,154.212,8113.0
2025-05-05 13:25:00,154.31,154.7,154.3,154.63,8500.0,154.212,154.6018,154.202,154.5318,8500.0
2025-05-05 13:30:00,154.57,154.78,154.56,154.72,6755.0,154.4719,154.6817,154.4619,154.6218,6755.0
2025-05-05 13:35:00,154.72,154.75,154.63,154.69,8497.0,154.6218,154.6518,154.5318,154.5918,8497.0
2025-05-05 13:40:00,154.65,154.85,154.6,154.76,13113.0,154.5518,154.7517,154.5018,154.6617,13113.0
2025-05-05 13:45:00,154.84,154.92,154.73,154.84,4608.0,154.7417,154.8216,154.6318,154.7417,4608.0
2025-05-05 13:50:00,154.85,155.02,154.85,155.0,10094.0,154.7517,154.9216,154.7517,154.9016,10094.0
2025-05-05 13:55:00,155.0,155.05,154.89,154.95,5829.0,154.9016,154.9516,154.7917,154.8516,5829.0
2025-05-05 14:00:00,154.98,155.22,154.97,155.18,10967.0,154.8816,155.1215,154.8716,155.0815,10967.0
2025-05-05 14:05:00,155.18,155.32,155.13,155.22,7748.0,155.0815,155.2214,155.0315,155.1215,7748.0
2025-05-05 14:10:00,155.18,155.25,155.14,155.21,10070.0,155.0815,155.1514,155.0415,155.1115,10070.0
2025-05-05 14:15:00,155.2,155.42,155.17,155.28,19251.0,155.1015,155.3213,155.0715,155.1814,19251.0
2025-05-05 14:20:00,155.28,155.38,155.27,155.33,1559.0,155.1814,155.2814,155.1714,155.2314,1559.0
2025-05-05 14:25:00,155.33,155.49,155.29,155.34,11553.0,155.2314,155.3913,155.1914,155.2414,11553.0
2025-05-05 14:30:00,155.4,155.59,155.4,155.53,9748.0,155.3013,155.4912,155.3013,155.4313,9748.0
2025-05-05 14:35:00,155.53,155.56,155.42,155.52,5475.0,155.4313,155.4612,155.3213,155.4213,5475.0
2025-05-05 14:40:00,155.52,155.58,155.45,155.53,6908.0,155.4213,155.4812,155.3513,155.4313,6908.0
2025-05-05 14:45:00,155.5,155.51,155.24,155.24,7718.0,155.4013,155.4113,155.1414,155.1414,7718.0
2025-05-05 14:50:00,155.24,155.4,155.18,155.18,11702.0,155.1414,155.3013,155.0815,155.0815,11702.0
2025-05-05 14:55:00,155.23,155.29,155.15,155.28,7026.0,155.1314,155.1914,155.0515,155.1814,7026.0
2025-05-05 15:00:00,155.23,155.36,155.15,155.31,8185.0,155.1314,155.2614,155.0515,155.2114,8185.0
2025-05-05 15:05:00,155.34,155.37,155.15,155.18,7538.0,155.2414,155.2714,155.0515,155.0815,7538.0
2025-05-05 15:10:00,155.14,155.25,155.13,155.18,7817.0,155.0415,155.1514,155.0315,155.0815,7817.0
2025-05-05 15:15:00,155.17,155.27,155.0,155.09,9685.0,155.0715,155.1714,154.9016,154.9915,9685.0
2025-05-05 15:20:00,155.09,155.13,154.9,154.9,11338.0,154.9915,155.0315,154.8017,154.8017,11338.0
2025-05-05 15:25:00,154.94,155.12,154.88,155.09,13036.0,154.8416,155.0215,154.7817,154.9915,13036.0
2025-05-05 15:30:00,155.06,155.16,155.03,155.05,12501.0,154.9616,155.0615,154.9316,154.9516,12501.0
2025-05-05 15:35:00,155.04,155.15,155.01,155.06,19914.0,154.9416,155.0515,154.9116,154.9616,19914.0
2025-05-05 15:40:00,155.12,155.16,154.82,154.94,20562.0,155.0215,155.0615,154.7217,154.8416,20562.0
2025-05-05 15:45:00,154.96,155.01,154.71,154.81,23065.0,154.8616,154.9116,154.6118,154.7117,23065.0
2025-05-05 15:50:00,154.82,154.88,154.44,154.55,56430.0,154.7217,154.7817,154.3419,154.4519,56430.0
2025-05-05 15:55:00,154.51,154.51,154.25,154.31,125348.0,154.4119,154.4119,154.1521,154.212,125348.0
2025-05-06 09:30:00,151.32,153.55,150.62,153.12,39809.0,151.2239,153.4525,150.5244,153.0228,39809.0
2025-05-06 09:35:00,153.13,154.0,152.66,153.94,13622.0,153.0328,153.9022,152.5631,153.8423,13622.0
2025-05-06 09:40:00,153.94,154.4,153.74,153.85,5758.0,153.8423,154.302,153.6424,153.7523,5758.0
2025-05-06 09:45:00,153.95,154.19,153.87,154.06,18332.0,153.8523,154.0921,153.7723,153.9622,18332.0
2025-05-06 09:50:00,154.14,154.14,153.55,153.81,17760.0,154.0421,154.0421,153.4525,153.7123,17760.0
2025-05-06 09:55:00,153.81,154.49,153.63,154.31,23438.0,153.7123,154.3919,153.5325,154.212,23438.0
2025-05-06 10:00:00,154.31,155.1,154.22,154.95,46075.0,154.212,155.0015,154.1221,154.8516,46075.0
2025-05-06 10:05:00,155.21,155.44,154.88,155.3,21917.0,155.1115,155.3413,154.7817,155.2014,21917.0
2025-05-06 10:10:00,155.23,155.5,155.09,155.27,33218.0,155.1314,155.4013,154.9915,155.1714,33218.0
2025-05-06 10:15:00,155.22,155.78,155.21,155.65,11971.0,155.1215,155.6811,155.1115,155.5512,11971.0
2025-05-06 10:20:00,155.75,155.93,155.53,155.64,9533.0,155.6511,155.831,155.4313,155.5412,9533.0
2025-05-06 10:25:00,155.55,155.64,155.35,155.58,9518.0,155.4512,155.5412,155.2514,155.4812,9518.0
2025-05-06 10:30:00,155.58,155.67,155.32,155.66,9168.0,155.4812,155.5712,155.2214,155.5612,9168.0
2025-05-06 10:35:00,155.8,155.83,155.47,155.8,8434.0,155.7011,155.7311,155.3713,155.7011,8434.0
2025-05-06 10:40:00,155.85,156.03,155.79,155.91,18935.0,155.7511,155.9309,155.6911,155.811,18935.0
2025-05-06 10:45:00,155.95,156.12,155.67,155.68,9660.0,155.851,156.0209,155.5712,155.5812,9660.0
2025-05-06 10:50:00,155.64,155.76,155.39,155.7,11737.0,155.5412,155.6611,155.2913,155.6011,11737.0
2025-05-06 10:55:00,155.7,155.95,155.68,155.89,5296.0,155.6011,155.851,155.5812,155.791,5296.0
2025-05-06 11:00:00,155.98,156.09,155.88,155.94,6763.0,155.881,155.9909,155.781,155.841,6763.0
2025-05-06 11:05:00,155.89,156.27,155.86,155.86,10071.0,155.791,156.1708,155.761,155.761,10071.0
2025-05-06 11:10:00,155.89,156.17,155.8,156.13,6598.0,155.791,156.0709,155.7011,156.0309,6598.0
2025-05-06 11:15:00,156.05,156.22,156.0,156.22,5974.0,155.9509,156.1208,155.901,156.1208,5974.0
2025-05-06 11:20:00,156.22,156.52,156.14,156.39,14292.0,156.1208,156.4206,156.0409,156.2907,14292.0
2025-05-06 11:25:00,156.36,156.36,156.15,156.25,8937.0,156.2607,156.2607,156.0509,156.1508,8937.0
2025-05-06 11:30:00,156.25,156.26,156.0,156.22,10251.0,156.1508,156.1608,155.901,156.1208,10251.0
2025-05-06 11:35:00,156.15,156.26,156.01,156.06,8453.0,156.0509,156.1608,155.911,155.9609,8453.0
2025-05-06 11:40:00,156.12,156.12,155.72,155.84,8438.0,156.0209,156.0209,155.6211,155.7411,8438.0
2025-05-06 11:45:00,155.84,155.97,155.77,155.97,11869.0,155.7411,155.871,155.6711,155.871,11869.0
2025-05-06 11:50:00,155.97,156.13,155.79,155.92,14521.0,155.871,156.0309,155.6911,155.821,14521.0
2025-05-06 11:55:00,155.92,155.98,155.78,155.84,15045.0,155.821,155.881,155.6811,155.7411,15045.0
2025-05-06 12:00:00,155.91,156.03,155.85,155.88,12126.0,155.811,155.9309,155.7511,155.781,12126.0
2025-05-06 12:05:00,155.82,155.88,155.56,155.56,37047.0,155.7211,155.781,155.4612,155.4612,37047.0
2025-05-06 12:10:00,155.64,156.69,155.63,156.53,38475.0,155.5412,156.5905,155.5312,156.4306,38475.0
2025-05-06 12:15:00,156.52,156.54,156.21,156.23,13346.0,156.4206,156.4406,156.1108,156.1308,13346.0
2025-05-06 12:20:00,156.23,156.23,155.71,155.71,19490.0,156.1308,156.1308,155.6111,155.6111,19490.0
2025-05-06 12:25:00,155.71,155.87,155.57,155.61,16688.0,155.6111,155.771,155.4712,155.5112,16688.0
2025-05-06 12:30:00,155.6,155.89,155.59,155.84,6087.0,155.5012,155.791,155.4912,155.7411,6087.0
2025-05-06 12:35:00,155.86,155.88,155.63,155.64,9323.0,155.761,155.781,155.5312,155.5412,9323.0
2025-05-06 12:40:00,155.7,155.75,155.45,155.47,6979.0,155.6011,155.6511,155.3513,155.3713,6979.0
2025-05-06 12:45:00,155.41,155.53,155.3,155.46,11453.0,155.3113,155.4313,155.2014,155.3613,11453.0
2025-05-06 12:50:00,155.36,155.4,155.2,155.2,7123.0,155.2614,155.3013,155.1015,155.1015,7123.0
2025-05-06 12:55:00,155.26,155.39,155.09,155.18,6058.0,155.1614,155.2913,154.9915,155.0815,6058.0
2025-05-06 13:00:00,155.11,155.47,155.09,155.36,7603.0,155.0115,155.3713,154.9915,155.2614,7603.0
2025-05-06 13:05:00,155.36,155.83,155.36,155.83,9211.0,155.2614,155.7311,155.2614,155.7311,9211.0
2025-05-06 13:10:00,155.78,155.9,155.62,155.89,13184.0,155.6811,155.801,155.5212,155.791,13184.0
2025-05-06 13:15:00,155.91,156.01,155.84,155.96,6876.0,155.811,155.911,155.7411,155.861,6876.0
2025-05-06 13:20:00,155.95,155.98,155.76,155.82,19351.0,155.851,155.881,155.6611,155.7211,19351.0
2025-05-06 13:25:00,155.82,155.93,155.73,155.81,14066.0,155.7211,155.831,155.6311,155.7111,14066.0
2025-05-06 13:30:00,155.76,155.79,155.67,155.74,7389.0,155.6611,155.6911,155.5712,155.6411,7389.0
2025-05-06 13:35:00,155.8,155.81,155.4,155.41,4798.0,155.7011,155.7111,155.3013,155.3113,4798.0
2025-05-06 13:40:00,155.41,155.43,155.3,155.37,4361.0,155.3113,155.3313,155.2014,155.2714,4361.0
2025-05-06 13:45:00,155.35,155.45,155.17,155.18,16223.0,155.2514,155.3513,155.0715,155.0815,16223.0
2025-05-06 13:50:00,155.17,155.38,155.17,155.21,14386.0,155.0715,155.2814,155.0715,155.1115,14386.0
2025-05-06 13:55:00,155.2,155.39,155.09,155.1,26276.0,155.1015,155.2913,154.9915,155.0015,26276.0
2025-05-06 14:00:00,155.1,155.58,154.94,155.58,50669.0,155.0015,155.4812,154.8416,155.4812,50669.0
2025-05-06 14:05:00,155.54,155.59,155.38,155.59,10100.0,155.4413,155.4912,155.2814,155.4912,10100.0
2025-05-06 14:10:00,155.63,155.63,155.26,155.26,24809.0,155.5312,155.5312,155.1614,155.1614,24809.0
2025-05-06 14:15:00,155.26,155.8,155.26,155.74,4399.0,155.1614,155.7011,155.1614,155.6411,4399.0
2025-05-06 14:20:00,155.74,156.02,155.71,155.96,4195.0,155.6411,155.9209,155.6111,155.861,4195.0
2025-05-06 14:25:00,156.03,156.2,155.87,156.2,15280.0,155.9309,156.1008,155.771,156.1008,15280.0
2025-05-06 14:30:00,156.2,156.42,156.1,156.42,7374.0,156.1008,156.3207,156.0009,156.3207,7374.0
2025-05-06 14:35:00,156.36,156.49,156.35,156.47,11517.0,156.2607,156.3906,156.2507,156.3707,11517.0
2025-05-06 14:40:00,156.47,156.49,156.26,156.28,22002.0,156.3707,156.3906,156.1608,156.1808,22002.0
2025-05-06 14:45:00,156.34,156.46,156.28,156.38,8350.0,156.2407,156.3607,156.1808,156.2807,8350.0
2025-05-06 14:50:00,156.37,156.43,156.2,156.29,17005.0,156.2707,156.3307,156.1008,156.1908,17005.0
2025-05-06 14:55:00,156.3,156.52,156.29,156.38,14280.0,156.2008,156.4206,156.1908,156.2807,14280.0
2025-05-06 15:00:00,156.43,156.54,156.22,156.26,15719.0,156.3307,156.4406,156.1208,156.1608,15719.0
2025-05-06 15:05:00,156.21,156.37,156.0,156.1,12900.0,156.1108,156.2707,155.901,156.0009,12900.0
2025-05-06 15:10:00,156.1,156.25,156.01,156.2,7132.0,156.0009,156.1508,155.911,156.1008,7132.0
2025-05-06 15:15:00,156.2,156.32,156.14,156.14,15233.0,156.1008,156.2208,156.0409,156.0409,15233.0
2025-05-06 15:20:00,156.19,156.37,156.1,156.31,15832.0,156.0908,156.2707,156.0009,156.2108,15832.0
2025-05-06 15:25:00,156.32,156.39,156.2,156.3,10696.0,156.2208,156.2907,156.1008,156.2008,10696.0
2025-05-06 15:30:00,156.3,156.53,156.24,156.48,13712.0,156.2008,156.4306,156.1408,156.3807,13712.0
2025-05-06 15:35:00,156.49,156.56,156.35,156.37,25671.0,156.3906,156.4606,156.2507,156.2707,25671.0
2025-05-06 15:40:00,156.42,156.66,156.36,156.63,21222.0,156.3207,156.5605,156.2607,156.5306,21222.0
2025-05-06 15:45:00,156.62,156.8,156.45,156.45,32471.0,156.5206,156.7005,156.3507,156.3507,32471.0
2025-05-06 15:50:00,156.4,156.42,155.99,156.22,28545.0,156.3007,156.3207,155.891,156.1208,28545.0
2025-05-06 15:55:00,156.17,156.2,155.68,155.76,187962.0,156.0709,156.1008,155.5812,155.6611,187962.0
2025-05-07 09:30:00,155.63,156.48,155.24,155.67,66760.0,155.5312,156.3807,155.1414,155.5712,66760.0
2025-05-07 09:35:00,155.39,155.99,154.51,155.04,40725.0,155.2913,155.891,154.4119,154.9416,40725.0
2025-05-07 09:40:00,155.06,155.4,154.68,154.69,45155.0,154.9616,155.3013,154.5818,154.5918,45155.0
2025-05-07 09:45:00,154.8,155.06,154.41,154.83,30414.0,154.7017,154.9616,154.312,154.7317,30414.0
2025-05-07 09:50:00,154.8,155.07,154.31,154.7,61286.0,154.7017,154.9715,154.212,154.6018,61286.0
2025-05-07 09:55:00,154.87,155.34,154.86,155.19,13199.0,154.7717,155.2414,154.7617,155.0915,13199.0
2025-05-07 10:00:00,155.14,155.91,155.14,155.91,8239.0,155.0415,155.811,155.0415,155.811,8239.0
2025-05-07 10:05:00,155.99,156.18,155.81,156.05,10384.0,155.891,156.0808,155.7111,155.9509,10384.0
2025-05-07 10:10:00,156.16,156.26,155.94,156.21,28355.0,156.0609,156.1608,155.841,156.1108,28355.0
2025-05-07 10:15:00,156.12,156.58,156.11,156.27,15966.0,156.0209,156.4806,156.0109,156.1708,15966.0
2025-05-07 10:20:00,156.27,156.43,155.95,156.13,8176.0,156.1708,156.3307,155.851,156.0309,8176.0
2025-05-07 10:25:00,156.05,156.08,155.8,155.99,15385.0,155.9509,155.9809,155.7011,155.891,15385.0
2025-05-07 10:30:00,155.95,156.28,155.89,156.1,10341.0,155.851,156.1808,155.791,156.0009,10341.0
2025-05-07 10:35:00,156.12,156.17,155.9,155.98,17871.0,156.0209,156.0709,155.801,155.881,17871.0
2025-05-07 10:40:00,156.0,156.01,155.57,155.94,20989.0,155.901,155.911,155.4712,155.841,20989.0
2025-05-07 10:45:00,155.88,155.99,155.75,155.88,10047.0,155.781,155.891,155.6511,155.781,10047.0
2025-05-07 10:50:00,155.89,155.99,155.36,155.44,10917.0,155.791,155.891,155.2614,155.3413,10917.0
2025-05-07 10:55:00,155.52,155.84,155.38,155.78,20051.0,155.4213,155.7411,155.2814,155.6811,20051.0
2025-05-07 11:00:00,155.71,155.71,155.37,155.52,10869.0,155.6111,155.6111,155.2714,155.4213,10869.0
2025-05-07 11:05:00,155.53,155.8,155.53,155.68,10625.0,155.4313,155.7011,155.4313,155.5812,10625.0
2025-05-07 11:10:00,155.67,155.78,155.46,155.64,13697.0,155.5712,155.6811,155.3613,155.5412,13697.0
2025-05-07 11:15:00,155.58,155.6,155.22,155.44,36519.0,155.4812,155.5012,155.1215,155.3413,36519.0
2025-05-07 11:20:00,155.45,155.7,155.38,155.63,20845.0,155.3513,155.6011,155.2814,155.5312,20845.0
2025-05-07 11:25:00,155.69,155.69,155.35,155.47,11812.0,155.5912,155.5912,155.2514,155.3713,11812.0
2025-05-07 11:30:00,155.47,155.86,155.45,155.72,17657.0,155.3713,155.761,155.3513,155.6211,17657.0
2025-05-07 11:35:00,155.72,156.05,155.56,156.0,13015.0,155.6211,155.9509,155.4612,155.901,13015.0
2025-05-07 11:40:00,156.02,156.26,155.99,156.17,7063.0,155.9209,156.1608,155.891,156.0709,7063.0
2025-05-07 11:45:00,156.18,156.24,155.82,155.92,7247.0,156.0808,156.1408,155.7211,155.821,7247.0
2025-05-07 11:50:00,155.79,156.03,155.79,155.93,9458.0,155.6911,155.9309,155.6911,155.831,9458.0
2025-05-07 11:55:00,155.93,156.03,155.84,156.03,3748.0,155.831,155.9309,155.7411,155.9309,3748.0
2025-05-07 12:00:00,155.88,156.14,155.88,155.99,7150.0,155.781,156.0409,155.781,155.891,7150.0
2025-05-07 12:05:00,155.97,156.2,155.93,156.2,11244.0,155.871,156.1008,155.831,156.1008,11244.0
2025-05-07 12:10:00,156.21,156.73,156.16,156.62,95954.0,156.1108,156.6305,156.0609,156.5206,95954.0
2025-05-07 12:15:00,156.62,156.99,156.48,156.91,53883.0,156.5206,156.8903,156.3807,156.8104,53883.0
2025-05-07 12:20:00,156.83,156.88,156.68,156.76,58496.0,156.7304,156.7804,156.5805,156.6605,58496.0
2025-05-07 12:25:00,156.7,156.73,156.54,156.61,16529.0,156.6005,156.6305,156.4406,156.5106,16529.0
2025-05-07 12:30:00,156.56,156.68,156.18,156.36,18129.0,156.4606,156.5805,156.0808,156.2607,18129.0
2025-05-07 12:35:00,156.36,156.6,156.25,156.47,31917.0,156.2607,156.5006,156.1508,156.3707,31917.0
2025-05-07 12:40:00,156.47,156.65,156.42,156.64,32211.0,156.3707,156.5505,156.3207,156.5406,32211.0
2025-05-07 12:45:00,156.65,156.72,156.47,156.62,19211.0,156.5505,156.6205,156.3707,156.5206,19211.0
2025-05-07 12:50:00,156.57,156.84,156.56,156.75,12496.0,156.4706,156.7404,156.4606,156.6505,12496.0
2025-05-07 12:55:00,156.74,156.85,156.65,156.81,12703.0,156.6405,156.7504,156.5505,156.7104,12703.0
2025-05-07 13:00:00,156.81,157.02,156.57,157.02,31696.0,156.7104,156.9203,156.4706,156.9203,31696.0
2025-05-07 13:05:00,157.02,157.2,156.93,157.17,9661.0,156.9203,157.1002,156.8304,157.0702,9661.0
2025-05-07 13:10:00,157.18,157.22,157.07,157.07,3317.0,157.0802,157.1202,156.9703,156.9703,3317.0
2025-05-07 13:15:00,157.0,157.03,156.88,156.88,3213.0,156.9003,156.9303,156.7804,156.7804,3213.0
2025-05-07 13:20:00,156.86,156.91,156.66,156.91,4033.0,156.7604,156.8104,156.5605,156.8104,4033.0
2025-05-07 13:25:00,156.84,156.89,156.77,156.82,3041.0,156.7404,156.7904,156.6705,156.7204,3041.0
2025-05-07 13:30:00,156.8,156.89,156.61,156.65,4039.0,156.7005,156.7904,156.5106,156.5505,4039.0
2025-05-07 13:35:00,156.65,156.65,156.45,156.5,13174.0,156.5505,156.5505,156.3507,156.4006,13174.0
2025-05-07 13:40:00,156.49,156.58,156.44,156.53,7546.0,156.3906,156.4806,156.3407,156.4306,7546.0
2025-05-07 13:45:00,156.49,156.6,156.46,156.55,4899.0,156.3906,156.5006,156.3607,156.4506,4899.0
2025-05-07 13:50:00,156.6,156.71,156.41,156.56,36233.0,156.5006,156.6105,156.3107,156.4606,36233.0
2025-05-07 13:55:00,156.5,156.6,156.44,156.52,18254.0,156.4006,156.5006,156.3407,156.4206,18254.0
2025-05-07 14:00:00,156.46,157.13,156.44,156.77,26827.0,156.3607,157.0302,156.3407,156.6705,26827.0
2025-05-07 14:05:00,156.66,156.68,155.85,156.1,65247.0,156.5605,156.5805,155.7511,156.0009,65247.0
2025-05-07 14:10:00,156.03,156.23,155.89,156.0,14679.0,155.9309,156.1308,155.791,155.901,14679.0
2025-05-07 14:15:00,155.96,156.08,155.75,156.08,44467.0,155.861,155.9809,155.6511,155.9809,44467.0
2025-05-07 14:20:00,156.06,156.28,155.99,156.05,15117.0,155.9609,156.1808,155.891,155.9509,15117.0
2025-05-07 14:25:00,156.04,156.31,156.03,156.15,4274.0,155.9409,156.2108,155.9309,156.0509,4274.0
2025-05-07 14:30:00,156.17,156.68,155.96,156.66,11124.0,156.0709,156.5805,155.861,156.5605,11124.0
2025-05-07 14:35:00,156.62,156.84,156.36,156.68,13496.0,156.5206,156.7404,156.2607,156.5805,13496.0
2025-05-07 14:40:00,156.78,156.95,156.66,156.66,4158.0,156.6805,156.8504,156.5605,156.5605,4158.0
2025-05-07 14:45:00,156.72,156.75,156.02,156.29,6513.0,156.6205,156.6505,155.9209,156.1908,6513.0
2025-05-07 14:50:00,156.32,156.5,156.15,156.48,8324.0,156.2208,156.4006,156.0509,156.3807,8324.0
2025-05-07 14:55:00,156.56,157.29,156.56,157.13,9623.0,156.4606,157.1901,156.4606,157.0302,9623.0
2025-05-07 15:00:00,157.05,157.22,156.84,156.99,9987.0,156.9503,157.1202,156.7404,156.8903,9987.0
2025-05-07 15:05:00,156.89,156.99,156.75,156.9,17890.0,156.7904,156.8903,156.6505,156.8004,17890.0
2025-05-07 15:10:00,156.84,156.98,156.51,156.6,6773.0,156.7404,156.8803,156.4106,156.5006,6773.0
2025-05-07 15:15:00,156.66,156.88,156.43,156.88,15416.0,156.5605,156.7804,156.3307,156.7804,15416.0
2025-05-07 15:20:00,156.84,156.84,156.44,156.5,10618.0,156.7404,156.7404,156.3407,156.4006,10618.0
2025-05-07 15:25:00,156.52,156.52,156.0,156.08,13107.0,156.4206,156.4206,155.901,155.9809,13107.0
2025-05-07 15:30:00,156.14,156.24,155.99,156.03,22714.0,156.0409,156.1408,155.891,155.9309,22714.0
2025-05-07 15:35:00,156.03,156.24,155.91,156.05,24672.0,155.9309,156.1408,155.811,155.9509,24672.0
2025-05-07 15:40:00,156.08,157.43,156.08,156.85,24462.0,155.9809,157.3301,155.9809,156.7504,24462.0
2025-05-07 15:45:00,156.97,157.15,156.65,156.86,38753.0,156.8703,157.0502,156.5505,156.7604,38753.0
2025-05-07 15:50:00,156.78,157.16,156.46,157.05,36566.0,156.6805,157.0602,156.3607,156.9503,36566.0
2025-05-07 15:55:00,157.09,157.37,156.86,157.03,91531.0,156.9903,157.2701,156.7604,156.9303,91531.0
2025-05-08 09:30:00,158.69,159.04,157.18,157.58,44503.0,158.5893,158.939,157.0802,157.48,44503.0
2025-05-08 09:35:00,157.82,158.33,157.58,157.77,10069.0,157.7198,158.2295,157.48,157.6698,10069.0
2025-05-08 09:40:00,157.85,158.67,157.78,158.65,26717.0,157.7498,158.5693,157.6798,158.5493,26717.0
2025-05-08 09:45:00,158.52,158.54,157.77,157.77,12722.0,158.4194,158.4393,157.6698,157.6698,12722.0
2025-05-08 09:50:00,157.82,157.97,157.6,157.65,8099.0,157.7198,157.8697,157.4999,157.5499,8099.0
2025-05-08 09:55:00,157.55,157.91,157.43,157.62,6830.0,157.45,157.8097,157.3301,157.5199,6830.0
2025-05-08 10:00:00,157.71,157.92,157.59,157.68,6349.0,157.6099,157.8197,157.4899,157.5799,6349.0
2025-05-08 10:05:00,157.65,157.79,157.47,157.75,6170.0,157.5499,157.6898,157.37,157.6498,6170.0
2025-05-08 10:10:00,157.73,157.8,157.34,157.71,16170.0,157.6299,157.6998,157.2401,157.6099,16170.0
2025-05-08 10:15:00,157.64,158.13,157.59,158.03,25978.0,157.5399,158.0296,157.4899,157.9297,25978.0
2025-05-08 10:20:00,158.07,158.18,157.77,157.83,7522.0,157.9696,158.0796,157.6698,157.7298,7522.0
2025-05-08 10:25:00,157.73,158.15,157.73,157.96,3530.0,157.6299,158.0496,157.6299,157.8597,3530.0
2025-05-08 10:30:00,157.96,158.16,157.88,158.04,6062.0,157.8597,158.0596,157.7798,157.9397,6062.0
2025-05-08 10:35:00,158.09,158.2,157.55,157.74,17979.0,157.9896,158.0996,157.45,157.6399,17979.0
2025-05-08 10:40:00,157.61,157.91,157.57,157.89,12207.0,157.5099,157.8097,157.47,157.7898,12207.0
2025-05-08 10:45:00,157.8,157.89,157.59,157.68,13203.0,157.6998,157.7898,157.4899,157.5799,13203.0
2025-05-08 10:50:00,157.67,157.87,157.36,157.41,14294.0,157.5699,157.7698,157.2601,157.3101,14294.0
2025-05-08 10:55:00,157.43,157.72,157.19,157.57,18754.0,157.3301,157.6199,157.0902,157.47,18754.0
2025-05-08 11:00:00,157.45,157.52,157.11,157.18,9774.0,157.35,157.42,157.0103,157.0802,9774.0
2025-05-08 11:05:00,157.25,157.66,157.24,157.54,18416.0,157.1502,157.5599,157.1402,157.44,18416.0
2025-05-08 11:10:00,157.63,157.8,157.54,157.78,12849.0,157.5299,157.6998,157.44,157.6798,12849.0
2025-05-08 11:15:00,157.78,158.0,157.78,157.9,4800.0,157.6798,157.8997,157.6798,157.7998,4800.0
2025-05-08 11:20:00,157.93,158.0,157.68,157.84,38423.0,157.8297,157.8997,157.5799,157.7398,38423.0
2025-05-08 11:25:00,157.85,158.04,157.56,157.56,65603.0,157.7498,157.9397,157.46,157.46,65603.0
2025-05-08 11:30:00,157.58,157.77,157.31,157.47,21747.0,157.48,157.6698,157.2101,157.37,21747.0
2025-05-08 11:35:00,157.45,157.54,157.26,157.42,7843.0,157.35,157.44,157.1602,157.3201,7843.0
2025-05-08 11:40:00,157.58,157.73,157.43,157.59,9667.0,157.48,157.6299,157.3301,157.4899,9667.0
2025-05-08 11:45:00,157.59,157.6,157.35,157.54,9536.0,157.4899,157.4999,157.2501,157.44,9536.0
2025-05-08 11:50:00,157.46,157.54,157.1,157.35,12845.0,157.36,157.44,157.0003,157.2501,12845.0
2025-05-08 11:55:00,157.26,157.32,157.05,157.31,7526.0,157.1602,157.2201,156.9503,157.2101,7526.0
2025-05-08 12:00:00,157.28,157.52,157.28,157.49,9162.0,157.1801,157.42,157.1801,157.39,9162.0
2025-05-08 12:05:00,157.49,157.82,157.41,157.74,5901.0,157.39,157.7198,157.3101,157.6399,5901.0
2025-05-08 12:10:00,157.86,157.86,157.45,157.67,6244.0,157.7598,157.7598,157.35,157.5699,6244.0
2025-05-08 12:15:00,157.67,157.84,157.62,157.69,7181.0,157.5699,157.7398,157.5199,157.5899,7181.0
2025-05-08 12:20:00,157.69,157.83,157.52,157.71,14386.0,157.5899,157.7298,157.42,157.6099,14386.0
2025-05-08 12:25:00,157.66,157.68,157.49,157.62,6066.0,157.5599,157.5799,157.39,157.5199,6066.0
2025-05-08 12:30:00,157.5,157.63,157.41,157.57,12664.0,157.4,157.5299,157.3101,157.47,12664.0
2025-05-08 12:35:00,157.59,157.8,157.59,157.72,8157.0,157.4899,157.6998,157.4899,157.6199,8157.0
2025-05-08 12:40:00,157.8,157.83,157.62,157.75,7262.0,157.6998,157.7298,157.5199,157.6498,7262.0
2025-05-08 12:45:00,157.67,157.81,157.66,157.81,14182.0,157.5699,157.7098,157.5599,157.7098,14182.0
2025-05-08 12:50:00,157.81,158.17,157.8,158.08,17425.0,157.7098,158.0696,157.6998,157.9796,17425.0
2025-05-08 12:55:00,158.06,158.31,157.99,158.23,93182.0,157.9597,158.2095,157.8897,158.1295,93182.0
2025-05-08 13:00:00,158.21,158.23,157.93,157.93,11532.0,158.1096,158.1295,157.8297,157.8297,11532.0
2025-05-08 13:05:00,157.96,158.14,157.96,157.96,6405.0,157.8597,158.0396,157.8597,157.8597,6405.0
2025-05-08 13:10:00,157.9,157.93,157.8,157.83,2396.0,157.7998,157.8297,157.6998,157.7298,2396.0
2025-05-08 13:15:00,157.83,157.85,157.73,157.78,4433.0,157.7298,157.7498,157.6299,157.6798,4433.0
2025-05-08 13:20:00,157.78,157.92,157.66,157.92,3776.0,157.6798,157.8197,157.5599,157.8197,3776.0
2025-05-08 13:25:00,157.92,157.98,157.69,157.98,6857.0,157.8197,157.8797,157.5899,157.8797,6857.0
2025-05-08 13:30:00,157.97,158.04,157.66,157.66,4165.0,157.8697,157.9397,157.5599,157.5599,4165.0
2025-05-08 13:35:00,157.64,157.86,157.62,157.8,3316.0,157.5399,157.7598,157.5199,157.6998,3316.0
2025-05-08 13:40:00,157.81,158.01,157.8,157.96,37574.0,157.7098,157.9097,157.6998,157.8597,37574.0
2025-05-08 13:45:00,157.98,157.98,157.84,157.95,4143.0,157.8797,157.8797,157.7398,157.8497,4143.0
2025-05-08 13:50:00,157.97,158.07,157.92,158.01,9050.0,157.8697,157.9696,157.8197,157.9097,9050.0
2025-05-08 13:55:00,157.97,157.97,157.68,157.77,4603.0,157.8697,157.8697,157.5799,157.6698,4603.0
2025-05-08 14:00:00,157.77,157.84,157.66,157.72,1767.0,157.6698,157.7398,157.5599,157.6199,1767.0
2025-05-08 14:05:00,157.75,157.81,157.64,157.81,6274.0,157.6498,157.7098,157.5399,157.7098,6274.0
2025-05-08 14:10:00,157.85,157.87,157.81,157.84,7544.0,157.7498,157.7698,157.7098,157.7398,7544.0
2025-05-08 14:15:00,157.79,157.94,157.78,157.88,5101.0,157.6898,157.8397,157.6798,157.7798,5101.0
2025-05-08 14:20:00,157.93,157.93,157.6,157.68,3637.0,157.8297,157.8297,157.4999,157.5799,3637.0
2025-05-08 14:25:00,157.62,157.85,157.62,157.76,10633.0,157.5199,157.7498,157.5199,157.6598,10633.0
2025-05-08 14:30:00,157.85,157.95,157.84,157.9,8751.0,157.7498,157.8497,157.7398,157.7998,8751.0
2025-05-08 14:35:00,157.92,157.93,157.79,157.81,6332.0,157.8197,157.8297,157.6898,157.7098,6332.0
2025-05-08 14:40:00,157.81,157.9,157.78,157.85,7042.0,157.7098,157.7998,157.6798,157.7498,7042.0
2025-05-08 14:45:00,157.88,157.98,157.8,157.93,9861.0,157.7798,157.8797,157.6998,157.8297,9861.0
2025-05-08 14:50:00,157.88,157.96,157.7,157.89,18600.0,157.7798,157.8597,157.5999,157.7898,18600.0
2025-05-08 14:55:00,157.88,157.98,157.68,157.93,38444.0,157.7798,157.8797,157.5799,157.8297,38444.0
2025-05-08 15:00:00,157.89,157.91,157.6,157.76,79833.0,157.7898,157.8097,157.4999,157.6598,79833.0
2025-05-08 15:05:00,157.71,157.77,157.63,157.65,15736.0,157.6099,157.6698,157.5299,157.5499,15736.0
2025-05-08 15:10:00,157.67,157.67,157.51,157.61,21001.0,157.5699,157.5699,157.41,157.5099,21001.0
2025-05-08 15:15:00,157.58,157.69,157.47,157.68,13951.0,157.48,157.5899,157.37,157.5799,13951.0
2025-05-08 15:20:00,157.7,158.03,157.59,157.89,17525.0,157.5999,157.9297,157.4899,157.7898,17525.0
2025-05-08 15:25:00,157.93,158.09,157.9,158.08,8901.0,157.8297,157.9896,157.7998,157.9796,8901.0
2025-05-08 15:30:00,158.1,158.22,158.01,158.05,14062.0,157.9996,158.1195,157.9097,157.9497,14062.0
2025-05-08 15:35:00,158.04,158.04,157.84,157.9,22380.0,157.9397,157.9397,157.7398,157.7998,22380.0
2025-05-08 15:40:00,157.84,157.95,157.8,157.91,13769.0,157.7398,157.8497,157.6998,157.8097,13769.0
2025-05-08 15:45:00,157.91,157.91,157.56,157.76,31295.0,157.8097,157.8097,157.46,157.6598,31295.0
2025-05-08 15:50:00,157.79,157.86,157.48,157.53,44890.0,157.6898,157.7598,157.38,157.43,44890.0
2025-05-08 15:55:00,157.56,157.67,157.36,157.56,161157.0,157.46,157.5699,157.2601,157.46,161157.0
2025-05-09 09:30:00,157.9,158.98,156.77,157.42,33813.0,157.9,158.98,156.77,157.42,33813.0
2025-05-09 09:35:00,157.71,157.71,156.79,157.04,5221.0,157.71,157.71,156.79,157.04,5221.0
2025-05-09 09:40:00,157.01,157.34,156.8,157.32,6120.0,157.01,157.34,156.8,157.32,6120.0
2025-05-09 09:45:00,157.51,157.72,157.34,157.47,9742.0,157.51,157.72,157.34,157.47,9742.0
2025-05-09 09:50:00,157.32,157.53,157.15,157.44,28891.0,157.32,157.53,157.15,157.44,28891.0
2025-05-09 09:55:00,157.35,157.4,156.88,157.04,8637.0,157.35,157.4,156.88,157.04,8637.0
2025-05-09 10:00:00,157.14,157.21,156.5,156.66,16652.0,157.14,157.21,156.5,156.66,16652.0
2025-05-09 10:05:00,156.59,156.82,156.5,156.59,8423.0,156.59,156.82,156.5,156.59,8423.0
2025-05-09 10:10:00,156.53,156.56,156.11,156.43,16835.0,156.53,156.56,156.11,156.43,16835.0
2025-05-09 10:15:00,156.39,156.52,156.26,156.37,15150.0,156.39,156.52,156.26,156.37,15150.0
2025-05-09 10:20:00,156.34,156.53,155.78,155.82,34250.0,156.34,156.53,155.78,155.82,34250.0
2025-05-09 10:25:00,155.73,155.81,155.4,155.65,19832.0,155.73,155.81,155.4,155.65,19832.0
2025-05-09 10:30:00,155.7,155.92,155.57,155.57,8674.0,155.7,155.92,155.57,155.57,8674.0
2025-05-09 10:35:00,155.5,155.5,154.94,155.05,18558.0,155.5,155.5,154.94,155.05,18558.0
2025-05-09 10:40:00,154.97,155.43,154.72,155.43,23752.0,154.97,155.43,154.72,155.43,23752.0
2025-05-09 10:45:00,155.42,155.94,155.4,155.84,24686.0,155.42,155.94,155.4,155.84,24686.0
2025-05-09 10:50:00,155.89,156.27,155.86,156.26,11559.0,155.89,156.27,155.86,156.26,11559.0
2025-05-09 10:55:00,156.31,156.51,156.21,156.32,16021.0,156.31,156.51,156.21,156.32,16021.0
2025-05-09 11:00:00,156.34,156.35,156.06,156.32,7576.0,156.34,156.35,156.06,156.32,7576.0
2025-05-09 11:05:00,156.33,156.39,156.15,156.15,2721.0,156.33,156.39,156.15,156.15,2721.0
2025-05-09 11:10:00,156.14,156.23,155.98,156.2,5651.0,156.14,156.23,155.98,156.2,5651.0
2025-05-09 11:15:00,156.07,156.19,156.04,156.04,2610.0,156.07,156.19,156.04,156.04,2610.0
2025-05-09 11:20:00,156.05,156.05,155.92,156.0,5764.0,156.05,156.05,155.92,156.0,5764.0
2025-05-09 11:25:00,156.07,156.2,155.92,156.15,14588.0,156.07,156.2,155.92,156.15,14588.0
2025-05-09 11:30:00,156.05,156.35,155.94,156.24,30878.0,156.05,156.35,155.94,156.24,30878.0
2025-05-09 11:35:00,156.24,156.54,156.2,156.47,10816.0,156.24,156.54,156.2,156.47,10816.0
2025-05-09 11:40:00,156.43,156.53,156.33,156.34,2558.0,156.43,156.53,156.33,156.34,2558.0
2025-05-09 11:45:00,156.34,156.48,156.23,156.44,15894.0,156.34,156.48,156.23,156.44,15894.0
2025-05-09 11:50:00,156.44,156.72,156.44,156.62,5429.0,156.44,156.72,156.44,156.62,5429.0
2025-05-09 11:55:00,156.59,156.88,156.57,156.88,5019.0,156.59,156.88,156.57,156.88,5019.0
2025-05-09 12:00:00,156.86,156.91,156.54,156.55,5722.0,156.86,156.91,156.54,156.55,5722.0
2025-05-09 12:05:00,156.54,156.73,156.44,156.44,10525.0,156.54,156.73,156.44,156.44,10525.0
2025-05-09 12:10:00,156.39,156.47,156.14,156.32,6224.0,156.39,156.47,156.14,156.32,6224.0
2025-05-09 12:15:00,156.42,156.44,156.24,156.39,22214.0,156.42,156.44,156.24,156.39,22214.0
2025-05-09 12:20:00,156.43,156.57,156.4,156.5,5266.0,156.43,156.57,156.4,156.5,5266.0
2025-05-09 12:25:00,156.5,156.51,156.3,156.37,4998.0,156.5,156.51,156.3,156.37,4998.0
2025-05-09 12:30:00,156.37,156.65,156.31,156.6,5722.0,156.37,156.65,156.31,156.6,5722.0
2025-05-09 12:35:00,156.61,156.9,156.59,156.63,9645.0,156.61,156.9,156.59,156.63,9645.0
2025-05-09 12:40:00,156.7,156.83,156.67,156.67,3668.0,156.7,156.83,156.67,156.67,3668.0
2025-05-09 12:45:00,156.7,156.7,156.52,156.56,5149.0,156.7,156.7,156.52,156.56,5149.0
2025-05-09 12:50:00,156.58,156.84,156.58,156.84,6022.0,156.58,156.84,156.58,156.84,6022.0
2025-05-09 12:55:00,156.85,156.97,156.66,156.92,25429.0,156.85,156.97,156.66,156.92,25429.0
2025-05-09 13:00:00,156.88,156.96,156.69,156.87,274814.0,156.88,156.96,156.69,156.87,274814.0
2025-05-09 13:05:00,156.87,156.87,156.48,156.51,12972.0,156.87,156.87,156.48,156.51,12972.0
2025-05-09 13:10:00,156.56,156.58,156.48,156.49,5368.0,156.56,156.58,156.48,156.49,5368.0
2025-05-09 13:15:00,156.42,156.63,156.42,156.57,12086.0,156.42,156.63,156.42,156.57,12086.0
2025-05-09 13:20:00,156.54,156.71,156.33,156.71,11675.0,156.54,156.71,156.33,156.71,11675.0
2025-05-09 13:25:00,156.69,156.91,156.68,156.82,3485.0,156.69,156.91,156.68,156.82,3485.0
2025-05-09 13:30:00,156.85,156.93,156.76,156.9,2036.0,156.85,156.93,156.76,156.9,2036.0
2025-05-09 13:35:00,156.98,157.18,156.93,157.16,5613.0,156.98,157.18,156.93,157.16,5613.0
2025-05-09 13:40:00,157.08,157.29,157.08,157.23,9542.0,157.08,157.29,157.08,157.23,9542.0
2025-05-09 13:45:00,157.31,157.37,157.21,157.33,1674.0,157.31,157.37,157.21,157.33,1674.0
2025-05-09 13:50:00,157.3,157.32,157.18,157.25,3356.0,157.3,157.32,157.18,157.25,3356.0
2025-05-09 13:55:00,157.19,157.38,157.19,157.34,2993.0,157.19,157.38,157.19,157.34,2993.0
2025-05-09 14:00:00,157.4,157.44,157.16,157.17,8317.0,157.4,157.44,157.16,157.17,8317.0
2025-05-09 14:05:00,157.12,157.24,156.96,156.96,7914.0,157.12,157.24,156.96,156.96,7914.0
2025-05-09 14:10:00,156.99,156.99,156.87,156.9,5978.0,156.99,156.99,156.87,156.9,5978.0
2025-05-09 14:15:00,156.9,156.99,156.73,156.81,7732.0,156.9,156.99,156.73,156.81,7732.0
2025-05-09 14:20:00,156.78,156.91,156.73,156.91,4199.0,156.78,156.91,156.73,156.91,4199.0
2025-05-09 14:25:00,156.91,156.92,156.82,156.86,2740.0,156.91,156.92,156.82,156.86,2740.0
2025-05-09 14:30:00,156.86,157.0,156.86,157.0,2882.0,156.86,157.0,156.86,157.0,2882.0
2025-05-09 14:35:00,156.88,156.97,156.8,156.87,8154.0,156.88,156.97,156.8,156.87,8154.0
2025-05-09 14:40:00,156.91,157.02,156.89,156.92,5145.0,156.91,157.02,156.89,156.92,5145.0
2025-05-09 14:45:00,156.93,156.97,156.85,156.9,12454.0,156.93,156.97,156.85,156.9,12454.0
2025-05-09 14:50:00,156.9,156.94,156.84,156.89,6823.0,156.9,156.94,156.84,156.89,6823.0
2025-05-09 14:55:00,156.89,156.93,156.84,156.84,5351.0,156.89,156.93,156.84,156.84,5351.0
2025-05-09 15:00:00,156.88,156.91,156.74,156.78,11216.0,156.88,156.91,156.74,156.78,11216.0
2025-05-09 15:05:00,156.78,156.98,156.76,156.87,28284.0,156.78,156.98,156.76,156.87,28284.0
2025-05-09 15:10:00,156.91,157.08,156.71,156.8,29110.0,156.91,157.08,156.71,156.8,29110.0
2025-05-09 15:15:00,156.81,156.98,156.76,156.98,11885.0,156.81,156.98,156.76,156.98,11885.0
2025-05-09 15:20:00,156.95,157.2,156.86,157.2,6444.0,156.95,157.2,156.86,157.2,6444.0
2025-05-09 15:25:00,157.2,157.23,156.97,157.06,6449.0,157.2,157.23,156.97,157.06,6449.0
2025-05-09 15:30:00,157.05,157.14,156.9,157.05,7410.0,157.05,157.14,156.9,157.05,7410.0
2025-05-09 15:35:00,157.06,157.07,156.91,156.95,9103.0,157.06,157.07,156.91,156.95,9103.0
2025-05-09 15:40:00,156.92,156.97,156.73,156.73,15433.0,156.92,156.97,156.73,156.73,15433.0
2025-05-09 15:45:00,156.73,157.0,156.7,156.96,13969.0,156.73,157.0,156.7,156.96,13969.0
2025-05-09 15:50:00,156.99,157.37,156.92,157.37,31222.0,156.99,157.37,156.92,157.37,31222.0
2025-05-09 15:55:00,157.3,157.66,157.01,157.36,124176.0,157.3,157.66,157.01,157.36,124176.0
2025-05-12 09:30:00,160.62,161.58,156.0,156.25,134061.0,160.62,161.58,156.0,156.25,134061.0
2025-05-12 09:35:00,156.25,157.44,155.74,156.03,162974.0,156.25,157.44,155.74,156.03,162974.0
2025-05-12 09:40:00,156.03,156.48,155.61,155.94,64241.0,156.03,156.48,155.61,155.94,64241.0
2025-05-12 09:45:00,155.94,157.42,155.72,157.24,79646.0,155.94,157.42,155.72,157.24,79646.0
2025-05-12 09:50:00,157.19,157.83,156.83,157.41,41589.0,157.19,157.83,156.83,157.41,41589.0
2025-05-12 09:55:00,157.15,157.35,156.92,157.17,31000.0,157.15,157.35,156.92,157.17,31000.0
2025-05-12 10:00:00,157.17,157.77,156.71,156.9,57483.0,157.17,157.77,156.71,156.9,57483.0
2025-05-12 10:05:00,156.9,157.3,156.72,157.3,36797.0,156.9,157.3,156.72,157.3,36797.0
2025-05-12 10:10:00,157.23,158.27,157.23,158.02,25238.0,157.23,158.27,157.23,158.02,25238.0
2025-05-12 10:15:00,158.16,158.3,157.6,157.63,30056.0,158.16,158.3,157.6,157.63,30056.0
2025-05-12 10:20:00,157.68,157.74,157.14,157.6,20922.0,157.68,157.74,157.14,157.6,20922.0
2025-05-12 10:25:00,157.57,157.62,157.01,157.25,6546.0,157.57,157.62,157.01,157.25,6546.0
2025-05-12 10:30:00,157.26,157.38,156.84,157.17,10755.0,157.26,157.38,156.84,157.17,10755.0
2025-05-12 10:35:00,157.28,157.28,156.99,157.2,88532.0,157.28,157.28,156.99,157.2,88532.0
2025-05-12 10:40:00,157.21,157.41,157.07,157.13,158449.0,157.21,157.41,157.07,157.13,158449.0
2025-05-12 10:45:00,157.16,157.63,157.1,157.27,22842.0,157.16,157.63,157.1,157.27,22842.0
2025-05-12 10:50:00,157.27,157.85,157.25,157.6,87422.0,157.27,157.85,157.25,157.6,87422.0
2025-05-12 10:55:00,157.6,158.0,157.59,157.7,29006.0,157.6,158.0,157.59,157.7,29006.0
2025-05-12 11:00:00,157.7,158.04,157.64,157.89,14186.0,157.7,158.04,157.64,157.89,14186.0
2025-05-12 11:05:00,157.91,158.02,157.66,157.7,6692.0,157.91,158.02,157.66,157.7,6692.0
2025-05-12 11:10:00,157.76,158.04,157.76,158.0,270102.0,157.76,158.04,157.76,158.0,270102.0
2025-05-12 11:15:00,158.0,158.04,157.88,157.95,87127.0,158.0,158.04,157.88,157.95,87127.0
2025-05-12 11:20:00,157.92,157.93,157.02,157.34,23434.0,157.92,157.93,157.02,157.34,23434.0
2025-05-12 11:25:00,157.37,157.54,157.08,157.43,15918.0,157.37,157.54,157.08,157.43,15918.0
2025-05-12 11:30:00,157.47,157.71,157.45,157.46,10243.0,157.47,157.71,157.45,157.46,10243.0
2025-05-12 11:35:00,157.39,157.55,157.38,157.46,17357.0,157.39,157.55,157.38,157.46,17357.0
2025-05-12 11:40:00,157.52,157.52,157.1,157.16,18860.0,157.52,157.52,157.1,157.16,18860.0
2025-05-12 11:45:00,157.18,157.36,157.13,157.28,15519.0,157.18,157.36,157.13,157.28,15519.0
2025-05-12 11:50:00,157.32,157.33,157.05,157.3,17675.0,157.32,157.33,157.05,157.3,17675.0
2025-05-12 11:55:00,157.32,157.53,157.31,157.44,11529.0,157.32,157.53,157.31,157.44,11529.0
2025-05-12 12:00:00,157.44,157.46,157.18,157.32,15802.0,157.44,157.46,157.18,157.32,15802.0
2025-05-12 12:05:00,157.33,157.43,157.16,157.2,12236.0,157.33,157.43,157.16,157.2,12236.0
2025-05-12 12:10:00,157.2,157.26,156.95,157.02,17091.0,157.2,157.26,156.95,157.02,17091.0
2025-05-12 12:15:00,156.98,157.05,156.83,156.95,14162.0,156.98,157.05,156.83,156.95,14162.0
2025-05-12 12:20:00,156.89,157.26,156.82,157.16,22286.0,156.89,157.26,156.82,157.16,22286.0
2025-05-12 12:25:00,157.1,157.15,156.89,157.05,15619.0,157.1,157.15,156.89,157.05,15619.0
2025-05-12 12:30:00,157.09,157.23,157.08,157.16,16132.0,157.09,157.23,157.08,157.16,16132.0
2025-05-12 12:35:00,157.15,157.4,157.06,157.27,16359.0,157.15,157.4,157.06,157.27,16359.0
2025-05-12 12:40:00,157.22,157.31,157.1,157.28,26731.0,157.22,157.31,157.1,157.28,26731.0
2025-05-12 12:45:00,157.26,157.43,157.24,157.26,13917.0,157.26,157.43,157.24,157.26,13917.0
2025-05-12 12:50:00,157.26,157.5,157.26,157.49,12280.0,157.26,157.5,157.26,157.49,12280.0
2025-05-12 12:55:00,157.49,157.52,157.29,157.36,12607.0,157.49,157.52,157.29,157.36,12607.0
2025-05-12 13:00:00,157.37,157.43,157.33,157.42,12216.0,157.37,157.43,157.33,157.42,12216.0
2025-05-12 13:05:00,157.42,157.55,157.31,157.55,23011.0,157.42,157.55,157.31,157.55,23011.0
2025-05-12 13:10:00,157.51,157.53,157.38,157.53,19800.0,157.51,157.53,157.38,157.53,19800.0
2025-05-12 13:15:00,157.53,157.8,157.47,157.62,15618.0,157.53,157.8,157.47,157.62,15618.0
2025-05-12 13:20:00,157.58,157.58,157.13,157.24,27861.0,157.58,157.58,157.13,157.24,27861.0
2025-05-12 13:25:00,157.25,157.35,157.19,157.25,16497.0,157.25,157.35,157.19,157.25,16497.0
2025-05-12 13:30:00,157.29,157.52,157.23,157.24,12181.0,157.29,157.52,157.23,157.24,12181.0
2025-05-12 13:35:00,157.24,157.4,157.23,157.36,17678.0,157.24,157.4,157.23,157.36,17678.0
2025-05-12 13:40:00,157.37,157.5,157.32,157.47,12139.0,157.37,157.5,157.32,157.47,12139.0
2025-05-12 13:45:00,157.47,157.58,157.4,157.46,18963.0,157.47,157.58,157.4,157.46,18963.0
2025-05-12 13:50:00,157.5,157.66,157.46,157.63,13689.0,157.5,157.66,157.46,157.63,13689.0
2025-05-12 13:55:00,157.6,157.64,157.4,157.43,13712.0,157.6,157.64,157.4,157.43,13712.0
2025-05-12 14:00:00,157.41,157.5,157.3,157.44,16463.0,157.41,157.5,157.3,157.44,16463.0
2025-05-12 14:05:00,157.43,157.46,157.34,157.37,15757.0,157.43,157.46,157.34,157.37,15757.0
2025-05-12 14:10:00,157.37,157.45,157.29,157.45,18213.0,157.37,157.45,157.29,157.45,18213.0
2025-05-12 14:15:00,157.41,157.61,157.38,157.59,15603.0,157.41,157.61,157.38,157.59,15603.0
2025-05-12 14:20:00,157.54,157.64,157.52,157.6,10564.0,157.54,157.64,157.52,157.6,10564.0
2025-05-12 14:25:00,157.59,157.63,157.47,157.61,17813.0,157.59,157.63,157.47,157.61,17813.0
2025-05-12 14:30:00,157.63,157.81,157.56,157.62,13548.0,157.63,157.81,157.56,157.62,13548.0
2025-05-12 14:35:00,157.62,157.63,157.29,157.29,29993.0,157.62,157.63,157.29,157.29,29993.0
2025-05-12 14:40:00,157.27,157.27,156.96,157.02,42620.0,157.27,157.27,156.96,157.02,42620.0
2025-05-12 14:45:00,157.02,157.06,156.79,156.8,24589.0,157.02,157.06,156.79,156.8,24589.0
2025-05-12 14:50:00,156.92,156.92,156.49,156.5,84378.0,156.92,156.92,156.49,156.5,84378.0
2025-05-12 14:55:00,156.5,156.54,156.35,156.4,54606.0,156.5,156.54,156.35,156.4,54606.0
2025-05-12 15:00:00,156.38,156.63,156.22,156.4,78361.0,156.38,156.63,156.22,156.4,78361.0
2025-05-12 15:05:00,156.36,156.62,156.25,156.25,25251.0,156.36,156.62,156.25,156.25,25251.0
2025-05-12 15:10:00,156.25,156.33,156.1,156.25,53351.0,156.25,156.33,156.1,156.25,53351.0
2025-05-12 15:15:00,156.23,156.71,156.22,156.6,74117.0,156.23,156.71,156.22,156.6,74117.0
2025-05-12 15:20:00,156.6,156.92,156.59,156.72,15271.0,156.6,156.92,156.59,156.72,15271.0
2025-05-12 15:25:00,156.77,156.99,156.72,156.9,15767.0,156.77,156.99,156.72,156.9,15767.0
2025-05-12 15:30:00,156.86,157.06,156.78,156.79,22525.0,156.86,157.06,156.78,156.79,22525.0
2025-05-12 15:35:00,156.79,157.01,156.6,156.78,31130.0,156.79,157.01,156.6,156.78,31130.0
2025-05-12 15:40:00,156.75,156.76,156.58,156.67,27080.0,156.75,156.76,156.58,156.67,27080.0
2025-05-12 15:45:00,156.7,156.84,156.6,156.8,40063.0,156.7,156.84,156.6,156.8,40063.0
2025-05-12 15:50:00,156.84,156.91,156.64,156.83,84792.0,156.84,156.91,156.64,156.83,84792.0
2025-05-12 15:55:00,156.79,157.05,156.54,156.98,299811.0,156.79,157.05,156.54,156.98,299811.0
2025-05-13 09:30:00,156.03,156.62,155.22,155.72,110327.0,156.03,156.62,155.22,155.72,110327.0
2025-05-13 09:35:00,155.78,157.21,155.78,157.21,14604.0,155.78,157.21,155.78,157.21,14604.0
2025-05-13 09:40:00,157.16,157.83,157.13,157.71,14928.0,157.16,157.83,157.13,157.71,14928.0
2025-05-13 09:45:00,157.6,158.16,157.49,157.94,38900.0,157.6,158.16,157.49,157.94,38900.0
2025-05-13 09:50:00,157.94,158.1,157.06,157.12,38175.0,157.94,158.1,157.06,157.12,38175.0
2025-05-13 09:55:00,157.16,157.97,157.05,157.93,21613.0,157.16,157.97,157.05,157.93,21613.0
2025-05-13 10:00:00,157.99,158.4,157.89,158.07,24276.0,157.99,158.4,157.89,158.07,24276.0
2025-05-13 10:05:00,158.08,158.42,158.05,158.09,24590.0,158.08,158.42,158.05,158.09,24590.0
2025-05-13 10:10:00,158.05,158.32,157.83,158.28,48633.0,158.05,158.32,157.83,158.28,48633.0
2025-05-13 10:15:00,158.28,158.47,158.13,158.18,14634.0,158.28,158.47,158.13,158.18,14634.0
2025-05-13 10:20:00,158.0,158.37,157.91,158.37,14296.0,158.0,158.37,157.91,158.37,14296.0
2025-05-13 10:25:00,158.36,158.36,157.94,158.23,17040.0,158.36,158.36,157.94,158.23,17040.0
2025-05-13 10:30:00,158.23,158.63,157.99,158.08,19676.0,158.23,158.63,157.99,158.08,19676.0
2025-05-13 10:35:00,158.06,158.12,157.81,157.81,20024.0,158.06,158.12,157.81,157.81,20024.0
2025-05-13 10:40:00,157.8,157.99,157.72,157.86,28953.0,157.8,157.99,157.72,157.86,28953.0
2025-05-13 10:45:00,157.92,158.48,157.86,158.46,63203.0,157.92,158.48,157.86,158.46,63203.0
2025-05-13 10:50:00,158.47,159.0,158.47,158.81,18884.0,158.47,159.0,158.47,158.81,18884.0
2025-05-13 10:55:00,158.8,158.89,158.65,158.85,13264.0,158.8,158.89,158.65,158.85,13264.0
2025-05-13 11:00:00,158.77,159.26,158.66,159.16,21731.0,158.77,159.26,158.66,159.16,21731.0
2025-05-13 11:05:00,159.16,159.47,159.07,159.44,25600.0,159.16,159.47,159.07,159.44,25600.0
2025-05-13 11:10:00,159.47,159.66,159.28,159.28,19492.0,159.47,159.66,159.28,159.28,19492.0
2025-05-13 11:15:00,159.37,159.38,159.13,159.36,18645.0,159.37,159.38,159.13,159.36,18645.0
2025-05-13 11:20:00,159.26,159.37,159.0,159.26,22707.0,159.26,159.37,159.0,159.26,22707.0
2025-05-13 11:25:00,159.27,159.53,159.24,159.24,31497.0,159.27,159.53,159.24,159.24,31497.0
2025-05-13 11:30:00,159.25,159.6,159.14,159.53,54376.0,159.25,159.6,159.14,159.53,54376.0
2025-05-13 11:35:00,159.59,159.73,159.48,159.62,12849.0,159.59,159.73,159.48,159.62,12849.0
2025-05-13 11:40:00,159.64,159.84,159.63,159.66,15646.0,159.64,159.84,159.63,159.66,15646.0
2025-05-13 11:45:00,159.7,160.02,159.67,159.77,17912.0,159.7,160.02,159.67,159.77,17912.0
2025-05-13 11:50:00,159.73,159.8,159.57,159.66,13185.0,159.73,159.8,159.57,159.66,13185.0
2025-05-13 11:55:00,159.62,159.7,159.46,159.49,10853.0,159.62,159.7,159.46,159.49,10853.0
2025-05-13 12:00:00,159.5,159.55,159.29,159.41,12462.0,159.5,159.55,159.29,159.41,12462.0
2025-05-13 12:05:00,159.4,159.55,159.39,159.51,10343.0,159.4,159.55,159.39,159.51,10343.0
2025-05-13 12:10:00,159.49,159.8,159.47,159.77,10287.0,159.49,159.8,159.47,159.77,10287.0
2025-05-13 12:15:00,159.71,159.71,159.26,159.35,14254.0,159.71,159.71,159.26,159.35,14254.0
2025-05-13 12:20:00,159.35,159.49,159.23,159.39,9954.0,159.35,159.49,159.23,159.39,9954.0
2025-05-13 12:25:00,159.39,159.71,159.39,159.58,8612.0,159.39,159.71,159.39,159.58,8612.0
2025-05-13 12:30:00,159.58,159.78,159.57,159.73,12004.0,159.58,159.78,159.57,159.73,12004.0
2025-05-13 12:35:00,159.73,159.91,159.72,159.8,9662.0,159.73,159.91,159.72,159.8,9662.0
2025-05-13 12:40:00,159.74,159.91,159.73,159.76,6005.0,159.74,159.91,159.73,159.76,6005.0
2025-05-13 12:45:00,159.81,159.86,159.74,159.79,10259.0,159.81,159.86,159.74,159.79,10259.0
2025-05-13 12:50:00,159.79,159.82,159.6,159.81,12409.0,159.79,159.82,159.6,159.81,12409.0
2025-05-13 12:55:00,159.77,159.87,159.63,159.69,9028.0,159.77,159.87,159.63,159.69,9028.0
2025-05-13 13:00:00,159.71,159.76,159.52,159.63,14516.0,159.71,159.76,159.52,159.63,14516.0
2025-05-13 13:05:00,159.68,159.68,159.33,159.4,11750.0,159.68,159.68,159.33,159.4,11750.0
2025-05-13 13:10:00,159.38,159.46,159.3,159.4,9583.0,159.38,159.46,159.3,159.4,9583.0
2025-05-13 13:15:00,159.39,159.61,159.38,159.61,11533.0,159.39,159.61,159.38,159.61,11533.0
2025-05-13 13:20:00,159.66,160.08,159.61,159.98,25928.0,159.66,160.08,159.61,159.98,25928.0
2025-05-13 13:25:00,159.97,159.98,159.86,159.92,11748.0,159.97,159.98,159.86,159.92,11748.0
2025-05-13 13:30:00,159.95,160.14,159.95,160.0,11778.0,159.95,160.14,159.95,160.0,11778.0
2025-05-13 13:35:00,160.0,160.06,159.83,159.86,13105.0,160.0,160.06,159.83,159.86,13105.0
2025-05-13 13:40:00,159.83,159.9,159.67,159.79,9965.0,159.83,159.9,159.67,159.79,9965.0
2025-05-13 13:45:00,159.77,159.98,159.76,159.96,7326.0,159.77,159.98,159.76,159.96,7326.0
2025-05-13 13:50:00,159.96,160.05,159.73,159.75,7169.0,159.96,160.05,159.73,159.75,7169.0
2025-05-13 13:55:00,159.75,159.81,159.55,159.65,12175.0,159.75,159.81,159.55,159.65,12175.0
2025-05-13 14:00:00,159.66,159.74,159.55,159.62,18563.0,159.66,159.74,159.55,159.62,18563.0
2025-05-13 14:05:00,159.62,159.67,159.42,159.47,25522.0,159.62,159.67,159.42,159.47,25522.0
2025-05-13 14:10:00,159.48,159.68,159.43,159.62,15094.0,159.48,159.68,159.43,159.62,15094.0
2025-05-13 14:15:00,159.62,159.93,159.52,159.86,12512.0,159.62,159.93,159.52,159.86,12512.0
2025-05-13 14:20:00,159.86,159.87,159.72,159.8,6296.0,159.86,159.87,159.72,159.8,6296.0
2025-05-13 14:25:00,159.77,159.8,159.62,159.69,15357.0,159.77,159.8,159.62,159.69,15357.0
2025-05-13 14:30:00,159.72,159.74,159.41,159.41,22626.0,159.72,159.74,159.41,159.41,22626.0
2025-05-13 14:35:00,159.39,159.49,159.34,159.36,22222.0,159.39,159.49,159.34,159.36,22222.0
2025-05-13 14:40:00,159.36,159.42,159.23,159.31,13685.0,159.36,159.42,159.23,159.31,13685.0
2025-05-13 14:45:00,159.32,159.36,159.1,159.22,11907.0,159.32,159.36,159.1,159.22,11907.0
2025-05-13 14:50:00,159.26,159.51,159.18,159.46,11064.0,159.26,159.51,159.18,159.46,11064.0
2025-05-13 14:55:00,159.46,159.62,159.39,159.53,12516.0,159.46,159.62,159.39,159.53,12516.0
2025-05-13 15:00:00,159.52,159.52,159.29,159.29,9722.0,159.52,159.52,159.29,159.29,9722.0
2025-05-13 15:05:00,159.33,159.37,159.11,159.18,22817.0,159.33,159.37,159.11,159.18,22817.0
2025-05-13 15:10:00,159.14,159.41,159.14,159.41,53291.0,159.14,159.41,159.14,159.41,53291.0
2025-05-13 15:15:00,159.41,159.41,159.18,159.19,33289.0,159.41,159.41,159.18,159.19,33289.0
2025-05-13 15:20:00,159.21,159.4,159.15,159.17,34962.0,159.21,159.4,159.15,159.17,34962.0
2025-05-13 15:25:00,159.15,159.22,158.87,158.9,31752.0,159.15,159.22,158.87,158.9,31752.0
2025-05-13 15:30:00,158.87,159.14,158.87,159.07,39760.0,158.87,159.14,158.87,159.07,39760.0
2025-05-13 15:35:00,159.06,159.11,158.84,159.01,38323.0,159.06,159.11,158.84,159.01,38323.0
2025-05-13 15:40:00,159.06,159.12,158.91,159.01,21756.0,159.06,159.12,158.91,159.01,21756.0
2025-05-13 15:45:00,158.98,159.08,158.75,158.75,26501.0,158.98,159.08,158.75,158.75,26501.0
2025-05-13 15:50:00,158.78,158.89,158.4,158.44,48926.0,158.78,158.89,158.4,158.44,48926.0
2025-05-13 15:55:00,158.39,158.47,158.17,158.29,209460.0,158.39,158.47,158.17,158.29,209460.0
2025-05-14 09:30:00,158.79,158.88,158.27,158.45,54515.0,158.79,158.88,158.27,158.45,54515.0
2025-05-14 09:35:00,158.44,158.91,158.28,158.53,50403.0,158.44,158.91,158.28,158.53,50403.0
2025-05-14 09:40:00,158.62,158.75,158.18,158.24,20847.0,158.62,158.75,158.18,158.24,20847.0
2025-05-14 09:45:00,158.34,158.59,158.12,158.5,37782.0,158.34,158.59,158.12,158.5,37782.0
2025-05-14 09:50:00,158.48,159.07,158.36,158.86,32547.0,158.48,159.07,158.36,158.86,32547.0
2025-05-14 09:55:00,158.87,158.94,158.3,158.78,18703.0,158.87,158.94,158.3,158.78,18703.0
2025-05-14 10:00:00,158.77,159.28,158.64,158.82,15886.0,158.77,159.28,158.64,158.82,15886.0
2025-05-14 10:05:00,158.82,158.99,158.33,158.92,18767.0,158.82,158.99,158.33,158.92,18767.0
2025-05-14 10:10:00,158.88,159.21,158.62,159.21,15433.0,158.88,159.21,158.62,159.21,15433.0
2025-05-14 10:15:00,159.21,159.6,159.09,159.45,18557.0,159.21,159.6,159.09,159.45,18557.0
2025-05-14 10:20:00,159.44,159.99,159.21,159.89,28550.0,159.44,159.99,159.21,159.89,28550.0
2025-05-14 10:25:00,159.88,160.32,159.83,160.09,20933.0,159.88,160.32,159.83,160.09,20933.0
2025-05-14 10:30:00,160.02,160.55,159.95,160.43,14803.0,160.02,160.55,159.95,160.43,14803.0
2025-05-14 10:35:00,160.43,160.83,160.2,160.42,52786.0,160.43,160.83,160.2,160.42,52786.0
2025-05-14 10:40:00,160.42,160.47,160.21,160.45,11175.0,160.42,160.47,160.21,160.45,11175.0
2025-05-14 10:45:00,160.47,160.62,160.22,160.31,18204.0,160.47,160.62,160.22,160.31,18204.0
2025-05-14 10:50:00,160.36,160.5,160.21,160.42,45394.0,160.36,160.5,160.21,160.42,45394.0
2025-05-14 10:55:00,160.42,160.51,160.23,160.34,36039.0,160.42,160.51,160.23,160.34,36039.0
2025-05-14 11:00:00,160.34,160.54,160.11,160.13,45754.0,160.34,160.54,160.11,160.13,45754.0
2025-05-14 11:05:00,160.07,160.09,159.8,160.06,14289.0,160.07,160.09,159.8,160.06,14289.0
2025-05-14 11:10:00,160.1,160.16,159.83,159.98,12808.0,160.1,160.16,159.83,159.98,12808.0
2025-05-14 11:15:00,159.96,160.13,159.7,159.71,21609.0,159.96,160.13,159.7,159.71,21609.0
2025-05-14 11:20:00,159.76,160.02,159.7,159.95,16895.0,159.76,160.02,159.7,159.95,16895.0
2025-05-14 11:25:00,160.03,160.18,159.69,159.95,9795.0,160.03,160.18,159.69,159.95,9795.0
2025-05-14 11:30:00,159.95,159.95,159.58,159.75,15270.0,159.95,159.95,159.58,159.75,15270.0
2025-05-14 11:35:00,159.75,159.87,159.52,159.63,66994.0,159.75,159.87,159.52,159.63,66994.0
2025-05-14 11:40:00,159.55,159.62,159.38,159.39,24204.0,159.55,159.62,159.38,159.39,24204.0
2025-05-14 11:45:00,159.41,159.51,159.27,159.45,10037.0,159.41,159.51,159.27,159.45,10037.0
2025-05-14 11:50:00,159.39,159.5,159.32,159.4,10193.0,159.39,159.5,159.32,159.4,10193.0
2025-05-14 11:55:00,159.39,159.46,159.29,159.32,16651.0,159.39,159.46,159.29,159.32,16651.0
2025-05-14 12:00:00,159.27,159.33,159.19,159.19,9272.0,159.27,159.33,159.19,159.19,9272.0
2025-05-14 12:05:00,159.22,159.29,158.98,159.13,16390.0,159.22,159.29,158.98,159.13,16390.0
2025-05-14 12:10:00,159.16,159.21,158.98,158.98,5848.0,159.16,159.21,158.98,158.98,5848.0
2025-05-14 12:15:00,158.99,159.11,158.97,159.05,9232.0,158.99,159.11,158.97,159.05,9232.0
2025-05-14 12:20:00,159.02,159.06,158.9,159.06,7372.0,159.02,159.06,158.9,159.06,7372.0
2025-05-14 12:25:00,159.06,159.11,159.01,159.06,1703.0,159.06,159.11,159.01,159.06,1703.0
2025-05-14 12:30:00,159.01,159.28,159.01,159.2,18303.0,159.01,159.28,159.01,159.2,18303.0
2025-05-14 12:35:00,159.28,159.29,158.99,158.99,10925.0,159.28,159.29,158.99,158.99,10925.0
2025-05-14 12:40:00,158.99,158.99,158.73,158.8,11216.0,158.99,158.99,158.73,158.8,11216.0
2025-05-14 12:45:00,158.8,158.9,158.7,158.7,8592.0,158.8,158.9,158.7,158.7,8592.0
2025-05-14 12:50:00,158.74,158.84,158.69,158.78,9616.0,158.74,158.84,158.69,158.78,9616.0
2025-05-14 12:55:00,158.79,158.9,158.73,158.78,10463.0,158.79,158.9,158.73,158.78,10463.0
2025-05-14 13:00:00,158.72,158.76,158.6,158.72,9795.0,158.72,158.76,158.6,158.72,9795.0
2025-05-14 13:05:00,158.75,159.07,158.7,159.07,5662.0,158.75,159.07,158.7,159.07,5662.0
2025-05-14 13:10:00,158.89,159.05,158.8,159.05,12180.0,158.89,159.05,158.8,159.05,12180.0
2025-05-14 13:15:00,159.06,159.06,158.89,159.03,7644.0,159.06,159.06,158.89,159.03,7644.0
2025-05-14 13:20:00,158.97,158.97,158.69,158.76,8895.0,158.97,158.97,158.69,158.76,8895.0
2025-05-14 13:25:00,158.92,159.01,158.89,159.01,5737.0,158.92,159.01,158.89,159.01,5737.0
2025-05-14 13:30:00,159.03,159.09,158.9,158.9,11311.0,159.03,159.09,158.9,158.9,11311.0
2025-05-14 13:35:00,158.95,159.57,158.95,159.56,18430.0,158.95,159.57,158.95,159.56,18430.0
2025-05-14 13:40:00,159.5,159.64,159.17,159.22,9887.0,159.5,159.64,159.17,159.22,9887.0
2025-05-14 13:45:00,159.22,159.34,159.12,159.28,7770.0,159.22,159.34,159.12,159.28,7770.0
2025-05-14 13:50:00,159.27,159.46,159.27,159.34,4831.0,159.27,159.46,159.27,159.34,4831.0
2025-05-14 13:55:00,159.39,160.0,159.39,159.42,73375.0,159.39,160.0,159.39,159.42,73375.0
2025-05-14 14:00:00,159.47,159.53,159.41,159.5,28332.0,159.47,159.53,159.41,159.5,28332.0
2025-05-14 14:05:00,159.5,159.9,159.46,159.56,23220.0,159.5,159.9,159.46,159.56,23220.0
2025-05-14 14:10:00,159.57,159.59,159.47,159.56,13337.0,159.57,159.59,159.47,159.56,13337.0
2025-05-14 14:15:00,159.56,159.95,159.52,159.9,15778.0,159.56,159.95,159.52,159.9,15778.0
2025-05-14 14:20:00,159.88,159.88,159.67,159.77,6437.0,159.88,159.88,159.67,159.77,6437.0
2025-05-14 14:25:00,159.78,159.85,159.66,159.84,4326.0,159.78,159.85,159.66,159.84,4326.0
2025-05-14 14:30:00,159.77,160.09,159.76,160.03,8966.0,159.77,160.09,159.76,160.03,8966.0
2025-05-14 14:35:00,159.97,160.15,159.97,160.15,4312.0,159.97,160.15,159.97,160.15,4312.0
2025-05-14 14:40:00,160.19,160.21,160.12,160.14,2409.0,160.19,160.21,160.12,160.14,2409.0
2025-05-14 14:45:00,160.19,160.3,160.08,160.12,21221.0,160.19,160.3,160.08,160.12,21221.0
2025-05-14 14:50:00,160.08,160.11,159.86,159.87,21262.0,160.08,160.11,159.86,159.87,21262.0
2025-05-14 14:55:00,159.91,159.91,159.66,159.71,15081.0,159.91,159.91,159.66,159.71,15081.0
2025-05-14 15:00:00,159.71,159.85,159.62,159.67,7527.0,159.71,159.85,159.62,159.67,7527.0
2025-05-14 15:05:00,159.7,159.76,159.65,159.72,4008.0,159.7,159.76,159.65,159.72,4008.0
2025-05-14 15:10:00,159.71,159.72,159.6,159.67,12875.0,159.71,159.72,159.6,159.67,12875.0
2025-05-14 15:15:00,159.62,160.15,159.6,159.69,116271.0,159.62,160.15,159.6,159.69,116271.0
2025-05-14 15:20:00,159.69,159.8,159.52,159.6,25116.0,159.69,159.8,159.52,159.6,25116.0
2025-05-14 15:25:00,159.51,159.79,159.48,159.68,18169.0,159.51,159.79,159.48,159.68,18169.0
2025-05-14 15:30:00,159.66,159.72,159.56,159.59,15665.0,159.66,159.72,159.56,159.59,15665.0
2025-05-14 15:35:00,159.59,159.61,159.29,159.39,51501.0,159.59,159.61,159.29,159.39,51501.0
2025-05-14 15:40:00,159.36,159.5,159.31,159.38,23384.0,159.36,159.5,159.31,159.38,23384.0
2025-05-14 15:45:00,159.36,159.36,159.15,159.34,27417.0,159.36,159.36,159.15,159.34,27417.0
2025-05-14 15:50:00,159.35,159.74,159.23,159.55,50244.0,159.35,159.74,159.23,159.55,50244.0
2025-05-14 15:55:00,159.55,159.56,159.29,159.45,152934.0,159.55,159.56,159.29,159.45,152934.0
2025-05-15 09:30:00,159.0,160.01,159.0,159.6,56003.0,159.0,160.01,159.0,159.6,56003.0
2025-05-15 09:35:00,159.87,160.15,159.29,159.44,53583.0,159.87,160.15,159.29,159.44,53583.0
2025-05-15 09:40:00,159.56,159.88,159.44,159.87,35030.0,159.56,159.88,159.44,159.87,35030.0
2025-05-15 09:45:00,159.87,159.92,159.46,159.63,24005.0,159.87,159.92,159.46,159.63,24005.0
2025-05-15 09:50:00,159.63,160.0,159.31,159.57,79428.0,159.63,160.0,159.31,159.57,79428.0
2025-05-15 09:55:00,159.58,159.76,159.41,159.75,24649.0,159.58,159.76,159.41,159.75,24649.0
2025-05-15 10:00:00,159.75,160.1,159.61,160.01,61107.0,159.75,160.1,159.61,160.01,61107.0
2025-05-15 10:05:00,159.97,160.24,159.81,160.11,52218.0,159.97,160.24,159.81,160.11,52218.0
2025-05-15 10:10:00,160.11,160.11,159.67,159.92,9455.0,160.11,160.11,159.67,159.92,9455.0
2025-05-15 10:15:00,159.94,160.05,159.75,160.04,14380.0,159.94,160.05,159.75,160.04,14380.0
2025-05-15 10:20:00,160.07,160.46,160.05,160.44,9252.0,160.07,160.46,160.05,160.44,9252.0
2025-05-15 10:25:00,160.5,160.66,160.04,160.05,29347.0,160.5,160.66,160.04,160.05,29347.0
2025-05-15 10:30:00,160.08,160.08,159.57,159.61,47067.0,160.08,160.08,159.57,159.61,47067.0
2025-05-15 10:35:00,159.61,159.91,159.61,159.85,17716.0,159.61,159.91,159.61,159.85,17716.0
2025-05-15 10:40:00,159.92,160.5,159.87,159.88,143104.0,159.92,160.5,159.87,159.88,143104.0
2025-05-15 10:45:00,159.89,160.23,159.87,160.23,5323.0,159.89,160.23,159.87,160.23,5323.0
2025-05-15 10:50:00,160.08,160.28,159.94,160.21,13840.0,160.08,160.28,159.94,160.21,13840.0
2025-05-15 10:55:00,160.21,160.44,160.16,160.25,33109.0,160.21,160.44,160.16,160.25,33109.0
2025-05-15 11:00:00,160.25,160.5,160.1,160.47,15083.0,160.25,160.5,160.1,160.47,15083.0
2025-05-15 11:05:00,160.47,160.57,160.44,160.46,4549.0,160.47,160.57,160.44,160.46,4549.0
2025-05-15 11:10:00,160.45,160.52,160.17,160.2,11247.0,160.45,160.52,160.17,160.2,11247.0
2025-05-15 11:15:00,160.22,160.47,160.21,160.23,12148.0,160.22,160.47,160.21,160.23,12148.0
2025-05-15 11:20:00,160.23,160.31,160.18,160.3,7087.0,160.23,160.31,160.18,160.3,7087.0
2025-05-15 11:25:00,160.26,160.33,160.21,160.29,18430.0,160.26,160.33,160.21,160.29,18430.0
2025-05-15 11:30:00,160.34,160.41,160.24,160.33,7629.0,160.34,160.41,160.24,160.33,7629.0
2025-05-15 11:35:00,160.33,160.4,160.08,160.16,19319.0,160.33,160.4,160.08,160.16,19319.0
2025-05-15 11:40:00,160.16,160.3,160.14,160.23,68049.0,160.16,160.3,160.14,160.23,68049.0
2025-05-15 11:45:00,160.24,160.31,160.17,160.29,84464.0,160.24,160.31,160.17,160.29,84464.0
2025-05-15 11:50:00,160.27,160.49,160.22,160.43,20693.0,160.27,160.49,160.22,160.43,20693.0
2025-05-15 11:55:00,160.43,160.59,160.38,160.58,10666.0,160.43,160.59,160.38,160.58,10666.0
2025-05-15 12:00:00,160.56,160.66,160.48,160.61,29200.0,160.56,160.66,160.48,160.61,29200.0
2025-05-15 12:05:00,160.61,160.83,160.54,160.79,17259.0,160.61,160.83,160.54,160.79,17259.0
2025-05-15 12:10:00,160.76,161.04,160.74,161.02,18697.0,160.76,161.04,160.74,161.02,18697.0
2025-05-15 12:15:00,160.98,161.38,160.98,161.11,229785.0,160.98,161.38,160.98,161.11,229785.0
2025-05-15 12:20:00,161.09,161.1,160.93,161.03,8942.0,161.09,161.1,160.93,161.03,8942.0
2025-05-15 12:25:00,161.05,161.07,160.86,161.01,12725.0,161.05,161.07,160.86,161.01,12725.0
2025-05-15 12:30:00,161.01,161.23,161.0,161.08,7796.0,161.01,161.23,161.0,161.08,7796.0
2025-05-15 12:35:00,161.11,161.3,161.05,161.13,10039.0,161.11,161.3,161.05,161.13,10039.0
2025-05-15 12:40:00,161.12,161.13,160.92,160.98,4942.0,161.12,161.13,160.92,160.98,4942.0
2025-05-15 12:45:00,161.06,161.17,160.98,161.03,4051.0,161.06,161.17,160.98,161.03,4051.0
2025-05-15 12:50:00,161.04,161.06,160.93,160.96,7763.0,161.04,161.06,160.93,160.96,7763.0
2025-05-15 12:55:00,160.89,160.98,160.84,160.92,11283.0,160.89,160.98,160.84,160.92,11283.0
2025-05-15 13:00:00,160.92,161.29,160.85,161.19,56826.0,160.92,161.29,160.85,161.19,56826.0
2025-05-15 13:05:00,161.22,161.26,161.11,161.26,8362.0,161.22,161.26,161.11,161.26,8362.0
2025-05-15 13:10:00,161.12,161.34,161.11,161.28,17084.0,161.12,161.34,161.11,161.28,17084.0
2025-05-15 13:15:00,161.34,161.34,161.2,161.28,8685.0,161.34,161.34,161.2,161.28,8685.0
2025-05-15 13:20:00,161.35,161.51,161.24,161.49,49446.0,161.35,161.51,161.24,161.49,49446.0
2025-05-15 13:25:00,161.5,161.58,161.31,161.48,6417.0,161.5,161.58,161.31,161.48,6417.0
2025-05-15 13:30:00,161.44,161.58,161.29,161.39,6852.0,161.44,161.58,161.29,161.39,6852.0
2025-05-15 13:35:00,161.36,161.44,161.29,161.42,8545.0,161.36,161.44,161.29,161.42,8545.0
2025-05-15 13:40:00,161.42,161.57,161.39,161.53,8738.0,161.42,161.57,161.39,161.53,8738.0
2025-05-15 13:45:00,161.51,161.66,161.51,161.61,8349.0,161.51,161.66,161.51,161.61,8349.0
2025-05-15 13:50:00,161.62,161.63,161.32,161.38,9908.0,161.62,161.63,161.32,161.38,9908.0
2025-05-15 13:55:00,161.38,161.38,161.11,161.28,21464.0,161.38,161.38,161.11,161.28,21464.0
2025-05-15 14:00:00,161.2,161.41,161.13,161.36,15895.0,161.2,161.41,161.13,161.36,15895.0
2025-05-15 14:05:00,161.36,161.42,161.24,161.25,31427.0,161.36,161.42,161.24,161.25,31427.0
2025-05-15 14:10:00,161.23,161.32,161.09,161.13,9965.0,161.23,161.32,161.09,161.13,9965.0
2025-05-15 14:15:00,161.08,161.12,160.9,160.9,12801.0,161.08,161.12,160.9,160.9,12801.0
2025-05-15 14:20:00,160.9,161.03,160.9,161.03,5803.0,160.9,161.03,160.9,161.03,5803.0
2025-05-15 14:25:00,161.03,161.18,160.99,161.04,9206.0,161.03,161.18,160.99,161.04,9206.0
2025-05-15 14:30:00,161.06,161.26,161.05,161.21,25531.0,161.06,161.26,161.05,161.21,25531.0
2025-05-15 14:35:00,161.16,161.29,161.16,161.22,22007.0,161.16,161.29,161.16,161.22,22007.0
2025-05-15 14:40:00,161.22,161.37,161.17,161.22,28838.0,161.22,161.37,161.17,161.22,28838.0
2025-05-15 14:45:00,161.22,161.22,161.07,161.19,7666.0,161.22,161.22,161.07,161.19,7666.0
2025-05-15 14:50:00,161.15,161.21,161.07,161.19,7117.0,161.15,161.21,161.07,161.19,7117.0
2025-05-15 14:55:00,161.2,161.3,161.05,161.17,44726.0,161.2,161.3,161.05,161.17,44726.0
2025-05-15 15:00:00,161.17,161.38,161.09,161.34,17807.0,161.17,161.38,161.09,161.34,17807.0
2025-05-15 15:05:00,161.37,161.61,161.32,161.59,90260.0,161.37,161.61,161.32,161.59,90260.0
2025-05-15 15:10:00,161.57,161.72,161.57,161.67,95153.0,161.57,161.72,161.57,161.67,95153.0
2025-05-15 15:15:00,161.65,161.68,161.55,161.67,12622.0,161.65,161.68,161.55,161.67,12622.0
2025-05-15 15:20:00,161.64,161.65,161.51,161.52,54187.0,161.64,161.65,161.51,161.52,54187.0
2025-05-15 15:25:00,161.59,161.59,161.17,161.23,34560.0,161.59,161.59,161.17,161.23,34560.0
2025-05-15 15:30:00,161.27,161.41,161.18,161.18,21682.0,161.27,161.41,161.18,161.18,21682.0
2025-05-15 15:35:00,161.19,161.6,161.12,161.2,120757.0,161.19,161.6,161.12,161.2,120757.0
2025-05-15 15:40:00,161.2,161.34,161.14,161.23,87543.0,161.2,161.34,161.14,161.23,87543.0
2025-05-15 15:45:00,161.24,161.42,161.09,161.26,107960.0,161.24,161.42,161.09,161.26,107960.0
2025-05-15 15:50:00,161.3,161.38,160.98,160.99,64377.0,161.3,161.38,160.98,160.99,64377.0
2025-05-15 15:55:00,160.97,161.38,160.9,161.31,303516.0,160.97,161.38,160.9,161.31,303516.0
2025-05-16 09:30:00,161.13,161.31,160.68,160.76,113709.0,161.13,161.31,160.68,160.76,113709.0
2025-05-16 09:35:00,160.76,161.0,160.61,160.87,10471.0,160.76,161.0,160.61,160.87,10471.0
2025-05-16 09:40:00,160.87,160.98,160.61,160.93,5138.0,160.87,160.98,160.61,160.93,5138.0
2025-05-16 09:45:00,160.97,161.14,160.91,161.14,5988.0,160.97,161.14,160.91,161.14,5988.0
2025-05-16 09:50:00,161.15,161.35,161.1,161.27,11672.0,161.15,161.35,161.1,161.27,11672.0
2025-05-16 09:55:00,161.28,161.4,161.23,161.34,5450.0,161.28,161.4,161.23,161.34,5450.0
2025-05-16 10:00:00,161.34,161.34,160.94,160.99,8495.0,161.34,161.34,160.94,160.99,8495.0
2025-05-16 10:05:00,161.11,161.12,160.67,161.0,9679.0,161.11,161.12,160.67,161.0,9679.0
2025-05-16 10:10:00,161.0,161.14,160.82,161.09,10066.0,161.0,161.14,160.82,161.09,10066.0
2025-05-16 10:15:00,161.09,161.24,161.05,161.17,12256.0,161.09,161.24,161.05,161.17,12256.0
2025-05-16 10:20:00,161.04,161.25,160.92,161.16,9640.0,161.04,161.25,160.92,161.16,9640.0
2025-05-16 10:25:00,161.16,161.21,160.96,160.97,4990.0,161.16,161.21,160.96,160.97,4990.0
2025-05-16 10:30:00,160.9,161.07,160.78,160.94,46736.0,160.9,161.07,160.78,160.94,46736.0
2025-05-16 10:35:00,160.94,160.94,160.81,160.85,3475.0,160.94,160.94,160.81,160.85,3475.0
2025-05-16 10:40:00,160.9,160.93,160.68,160.73,5100.0,160.9,160.93,160.68,160.73,5100.0
2025-05-16 10:45:00,160.59,160.94,160.59,160.94,10435.0,160.59,160.94,160.59,160.94,10435.0
2025-05-16 10:50:00,161.01,161.19,160.93,161.17,4678.0,161.01,161.19,160.93,161.17,4678.0
2025-05-16 10:55:00,161.18,161.25,160.95,161.03,9953.0,161.18,161.25,160.95,161.03,9953.0
2025-05-16 11:00:00,161.03,161.06,160.96,161.03,4982.0,161.03,161.06,160.96,161.03,4982.0
2025-05-16 11:05:00,160.99,161.03,160.9,160.97,5922.0,160.99,161.03,160.9,160.97,5922.0
2025-05-16 11:10:00,161.0,161.27,161.0,161.2,4184.0,161.0,161.27,161.0,161.2,4184.0
2025-05-16 11:15:00,161.14,161.25,161.09,161.16,3586.0,161.14,161.25,161.09,161.16,3586.0
2025-05-16 11:20:00,161.2,161.21,161.06,161.16,10083.0,161.2,161.21,161.06,161.16,10083.0
2025-05-16 11:25:00,161.16,161.33,161.13,161.18,5749.0,161.16,161.33,161.13,161.18,5749.0
2025-05-16 11:30:00,161.26,161.52,161.24,161.52,21217.0,161.26,161.52,161.24,161.52,21217.0
2025-05-16 11:35:00,161.5,161.53,161.32,161.4,5433.0,161.5,161.53,161.32,161.4,5433.0
2025-05-16 11:40:00,161.35,161.44,161.35,161.41,3600.0,161.35,161.44,161.35,161.41,3600.0
2025-05-16 11:45:00,161.43,161.5,161.38,161.44,1849.0,161.43,161.5,161.38,161.44,1849.0
2025-05-16 11:50:00,161.44,161.47,161.33,161.44,5478.0,161.44,161.47,161.33,161.44,5478.0
2025-05-16 11:55:00,161.42,161.47,161.3,161.38,34279.0,161.42,161.47,161.3,161.38,34279.0
2025-05-16 12:00:00,161.38,161.71,161.37,161.7,9541.0,161.38,161.71,161.37,161.7,9541.0
2025-05-16 12:05:00,161.67,161.92,161.67,161.92,3624.0,161.67,161.92,161.67,161.92,3624.0
2025-05-16 12:10:00,161.86,161.98,161.86,161.94,2800.0,161.86,161.98,161.86,161.94,2800.0
2025-05-16 12:15:00,161.94,162.23,161.93,162.13,12147.0,161.94,162.23,161.93,162.13,12147.0
2025-05-16 12:20:00,162.14,162.21,162.12,162.16,4100.0,162.14,162.21,162.12,162.16,4100.0
2025-05-16 12:25:00,162.15,162.17,162.09,162.13,3930.0,162.15,162.17,162.09,162.13,3930.0
2025-05-16 12:30:00,162.1,162.13,161.94,161.97,4582.0,162.1,162.13,161.94,161.97,4582.0
2025-05-16 12:35:00,162.03,162.04,161.92,161.96,3321.0,162.03,162.04,161.92,161.96,3321.0
2025-05-16 12:40:00,161.93,161.99,161.82,161.82,4049.0,161.93,161.99,161.82,161.82,4049.0
2025-05-16 12:45:00,161.86,161.91,161.7,161.77,8393.0,161.86,161.91,161.7,161.77,8393.0
2025-05-16 12:50:00,161.81,161.97,161.8,161.96,10901.0,161.81,161.97,161.8,161.96,10901.0
2025-05-16 12:55:00,161.96,162.0,161.86,161.93,13012.0,161.96,162.0,161.86,161.93,13012.0
2025-05-16 13:00:00,161.93,162.33,161.92,162.3,10451.0,161.93,162.33,161.92,162.3,10451.0
2025-05-16 13:05:00,162.3,162.3,162.08,162.08,6076.0,162.3,162.3,162.08,162.08,6076.0
2025-05-16 13:10:00,162.09,162.13,162.06,162.1,3223.0,162.09,162.13,162.06,162.1,3223.0
2025-05-16 13:15:00,162.12,162.29,162.09,162.22,3253.0,162.12,162.29,162.09,162.22,3253.0
2025-05-16 13:20:00,162.22,162.61,162.15,162.6,17010.0,162.22,162.61,162.15,162.6,17010.0
2025-05-16 13:25:00,162.7,162.85,162.65,162.84,3231.0,162.7,162.85,162.65,162.84,3231.0
2025-05-16 13:30:00,162.84,162.86,162.7,162.7,4740.0,162.84,162.86,162.7,162.7,4740.0
2025-05-16 13:35:00,162.72,162.73,162.61,162.61,1680.0,162.72,162.73,162.61,162.61,1680.0
2025-05-16 13:40:00,162.63,162.63,162.37,162.47,10826.0,162.63,162.63,162.37,162.47,10826.0
2025-05-16 13:45:00,162.46,162.69,162.46,162.69,4422.0,162.46,162.69,162.46,162.69,4422.0
2025-05-16 13:50:00,162.7,162.78,162.6,162.63,12143.0,162.7,162.78,162.6,162.63,12143.0
2025-05-16 13:55:00,162.65,162.71,162.61,162.62,3852.0,162.65,162.71,162.61,162.62,3852.0
2025-05-16 14:00:00,162.58,162.73,162.53,162.56,7542.0,162.58,162.73,162.53,162.56,7542.0
2025-05-16 14:05:00,162.61,162.62,162.4,162.41,5327.0,162.61,162.62,162.4,162.41,5327.0
2025-05-16 14:10:00,162.41,162.58,162.36,162.56,4051.0,162.41,162.58,162.36,162.56,4051.0
2025-05-16 14:15:00,162.57,162.61,162.46,162.53,3986.0,162.57,162.61,162.46,162.53,3986.0
2025-05-16 14:20:00,162.6,162.62,162.48,162.49,20442.0,162.6,162.62,162.48,162.49,20442.0
2025-05-16 14:25:00,162.48,162.59,162.43,162.52,3120.0,162.48,162.59,162.43,162.52,3120.0
2025-05-16 14:30:00,162.47,162.55,162.43,162.46,3763.0,162.47,162.55,162.43,162.46,3763.0
2025-05-16 14:35:00,162.49,162.52,162.39,162.47,8543.0,162.49,162.52,162.39,162.47,8543.0
2025-05-16 14:40:00,162.52,162.59,162.49,162.59,3147.0,162.52,162.59,162.49,162.59,3147.0
2025-05-16 14:45:00,162.62,162.77,162.61,162.72,3095.0,162.62,162.77,162.61,162.72,3095.0
2025-05-16 14:50:00,162.72,162.84,162.63,162.79,10443.0,162.72,162.84,162.63,162.79,10443.0
2025-05-16 14:55:00,162.79,162.79,162.58,162.61,8991.0,162.79,162.79,162.58,162.61,8991.0
2025-05-16 15:00:00,162.64,162.72,162.55,162.66,6251.0,162.64,162.72,162.55,162.66,6251.0
2025-05-16 15:05:00,162.63,162.78,162.59,162.63,11921.0,162.63,162.78,162.59,162.63,11921.0
2025-05-16 15:10:00,162.65,162.68,162.55,162.65,6024.0,162.65,162.68,162.55,162.65,6024.0
2025-05-16 15:15:00,162.65,162.67,162.54,162.64,18429.0,162.65,162.67,162.54,162.64,18429.0
2025-05-16 15:20:00,162.6,162.62,162.44,162.51,17248.0,162.6,162.62,162.44,162.51,17248.0
2025-05-16 15:25:00,162.53,162.53,162.41,162.43,8463.0,162.53,162.53,162.41,162.43,8463.0
2025-05-16 15:30:00,162.46,162.63,162.46,162.59,6768.0,162.46,162.63,162.46,162.59,6768.0
2025-05-16 15:35:00,162.59,162.63,162.47,162.57,12846.0,162.59,162.63,162.47,162.57,12846.0
2025-05-16 15:40:00,162.54,162.7,162.53,162.67,13651.0,162.54,162.7,162.53,162.67,13651.0
2025-05-16 15:45:00,162.66,162.82,162.57,162.6,23141.0,162.66,162.82,162.57,162.6,23141.0
2025-05-16 15:50:00,162.64,162.73,162.52,162.68,22444.0,162.64,162.73,162.52,162.68,22444.0
2025-05-16 15:55:00,162.71,162.91,162.59,162.87,89471.0,162.71,162.91,162.59,162.87,89471.0
2025-05-19 09:30:00,162.5,162.94,160.4,162.69,76383.0,162.5,162.94,160.4,162.69,76383.0
2025-05-19 09:35:00,162.69,163.38,162.69,163.31,9200.0,162.69,163.38,162.69,163.31,9200.0
2025-05-19 09:40:00,163.26,164.14,163.24,164.12,7341.0,163.26,164.14,163.24,164.12,7341.0
2025-05-19 09:45:00,164.02,164.51,163.64,164.2,24203.0,164.02,164.51,163.64,164.2,24203.0
2025-05-19 09:50:00,164.3,164.78,164.29,164.58,18490.0,164.3,164.78,164.29,164.58,18490.0
2025-05-19 09:55:00,164.54,164.74,164.41,164.62,30080.0,164.54,164.74,164.41,164.62,30080.0
2025-05-19 10:00:00,164.5,165.04,164.35,164.93,29537.0,164.5,165.04,164.35,164.93,29537.0
2025-05-19 10:05:00,164.94,165.36,164.92,165.02,7573.0,164.94,165.36,164.92,165.02,7573.0
2025-05-19 10:10:00,164.9,165.01,164.76,164.84,11380.0,164.9,165.01,164.76,164.84,11380.0
2025-05-19 10:15:00,164.84,165.01,164.83,164.85,5352.0,164.84,165.01,164.83,164.85,5352.0
2025-05-19 10:20:00,164.93,165.04,164.74,164.95,12617.0,164.93,165.04,164.74,164.95,12617.0
2025-05-19 10:25:00,164.85,164.85,164.5,164.6,6020.0,164.85,164.85,164.5,164.6,6020.0
2025-05-19 10:30:00,164.63,164.75,164.42,164.72,8815.0,164.63,164.75,164.42,164.72,8815.0
2025-05-19 10:35:00,164.72,164.93,164.69,164.84,8862.0,164.72,164.93,164.69,164.84,8862.0
2025-05-19 10:40:00,164.84,164.93,164.53,164.53,9220.0,164.84,164.93,164.53,164.53,9220.0
2025-05-19 10:45:00,164.61,164.61,164.4,164.4,16062.0,164.61,164.61,164.4,164.4,16062.0
2025-05-19 10:50:00,164.47,164.74,164.41,164.57,9147.0,164.47,164.74,164.41,164.57,9147.0
2025-05-19 10:55:00,164.53,164.7,164.5,164.61,16127.0,164.53,164.7,164.5,164.61,16127.0
2025-05-19 11:00:00,164.66,164.91,164.62,164.8,6606.0,164.66,164.91,164.62,164.8,6606.0
2025-05-19 11:05:00,164.83,164.97,164.81,164.96,7916.0,164.83,164.97,164.81,164.96,7916.0
2025-05-19 11:10:00,164.99,165.1,164.89,164.95,8603.0,164.99,165.1,164.89,164.95,8603.0
2025-05-19 11:15:00,164.97,165.09,164.89,165.09,9431.0,164.97,165.09,164.89,165.09,9431.0
2025-05-19 11:20:00,165.02,165.06,164.79,164.79,6151.0,165.02,165.06,164.79,164.79,6151.0
2025-05-19 11:25:00,164.77,164.79,164.63,164.63,7161.0,164.77,164.79,164.63,164.63,7161.0
2025-05-19 11:30:00,164.65,164.75,164.58,164.75,12733.0,164.65,164.75,164.58,164.75,12733.0
2025-05-19 11:35:00,164.74,165.09,164.73,165.08,4366.0,164.74,165.09,164.73,165.08,4366.0
2025-05-19 11:40:00,165.09,165.22,165.06,165.2,3848.0,165.09,165.22,165.06,165.2,3848.0
2025-05-19 11:45:00,165.14,165.16,164.96,164.97,4308.0,165.14,165.16,164.96,164.97,4308.0
2025-05-19 11:50:00,164.96,165.02,164.89,164.95,3804.0,164.96,165.02,164.89,164.95,3804.0
2025-05-19 11:55:00,164.92,164.92,164.81,164.86,3506.0,164.92,164.92,164.81,164.86,3506.0
2025-05-19 12:00:00,164.86,165.0,164.85,164.97,5481.0,164.86,165.0,164.85,164.97,5481.0
2025-05-19 12:05:00,164.94,165.03,164.91,165.0,3922.0,164.94,165.03,164.91,165.0,3922.0
2025-05-19 12:10:00,165.0,165.09,164.96,165.02,6204.0,165.0,165.09,164.96,165.02,6204.0
2025-05-19 12:15:00,165.02,165.02,164.83,164.86,7350.0,165.02,165.02,164.83,164.86,7350.0
2025-05-19 12:20:00,164.84,165.0,164.84,164.96,8419.0,164.84,165.0,164.84,164.96,8419.0
2025-05-19 12:25:00,164.97,165.17,164.97,165.1,6040.0,164.97,165.17,164.97,165.1,6040.0
2025-05-19 12:30:00,165.02,165.05,164.88,164.9,8133.0,165.02,165.05,164.88,164.9,8133.0
2025-05-19 12:35:00,164.94,165.12,164.88,165.09,5373.0,164.94,165.12,164.88,165.09,5373.0
2025-05-19 12:40:00,165.15,165.24,164.97,165.2,4309.0,165.15,165.24,164.97,165.2,4309.0
2025-05-19 12:45:00,165.2,165.39,165.11,165.31,8735.0,165.2,165.39,165.11,165.31,8735.0
2025-05-19 12:50:00,165.32,165.56,165.26,165.44,37524.0,165.32,165.56,165.26,165.44,37524.0
2025-05-19 12:55:00,165.47,165.54,165.39,165.39,2304.0,165.47,165.54,165.39,165.39,2304.0
2025-05-19 13:00:00,165.37,165.71,165.37,165.63,13820.0,165.37,165.71,165.37,165.63,13820.0
2025-05-19 13:05:00,165.66,166.03,165.63,165.99,16105.0,165.66,166.03,165.63,165.99,16105.0
2025-05-19 13:10:00,166.06,166.06,165.83,165.83,5468.0,166.06,166.06,165.83,165.83,5468.0
2025-05-19 13:15:00,165.88,165.9,165.78,165.83,4792.0,165.88,165.9,165.78,165.83,4792.0
2025-05-19 13:20:00,165.84,166.05,165.78,165.99,12921.0,165.84,166.05,165.78,165.99,12921.0
2025-05-19 13:25:00,165.99,166.03,165.9,165.95,12270.0,165.99,166.03,165.9,165.95,12270.0
2025-05-19 13:30:00,165.95,166.15,165.91,166.12,12445.0,165.95,166.15,165.91,166.12,12445.0
2025-05-19 13:35:00,166.09,166.1,166.0,166.0,8076.0,166.09,166.1,166.0,166.0,8076.0
2025-05-19 13:40:00,166.05,166.14,165.98,166.14,7951.0,166.05,166.14,165.98,166.14,7951.0
2025-05-19 13:45:00,166.09,166.15,165.96,166.01,15547.0,166.09,166.15,165.96,166.01,15547.0
2025-05-19 13:50:00,166.04,166.15,165.99,166.07,9149.0,166.04,166.15,165.99,166.07,9149.0
2025-05-19 13:55:00,166.08,166.13,165.93,165.94,7243.0,166.08,166.13,165.93,165.94,7243.0
2025-05-19 14:00:00,165.93,165.98,165.8,165.97,11825.0,165.93,165.98,165.8,165.97,11825.0
2025-05-19 14:05:00,165.98,166.07,165.94,166.04,7519.0,165.98,166.07,165.94,166.04,7519.0
2025-05-19 14:10:00,166.03,166.04,165.75,165.81,12341.0,166.03,166.04,165.75,165.81,12341.0
2025-05-19 14:15:00,165.8,165.81,165.6,165.72,13261.0,165.8,165.81,165.6,165.72,13261.0
2025-05-19 14:20:00,165.7,166.0,165.69,165.86,14497.0,165.7,166.0,165.69,165.86,14497.0
2025-05-19 14:25:00,165.9,166.03,165.89,165.95,5486.0,165.9,166.03,165.89,165.95,5486.0
2025-05-19 14:30:00,165.94,165.99,165.82,165.99,9953.0,165.94,165.99,165.82,165.99,9953.0
2025-05-19 14:35:00,165.99,166.16,165.92,166.12,10179.0,165.99,166.16,165.92,166.12,10179.0
2025-05-19 14:40:00,166.12,166.24,166.09,166.14,10660.0,166.12,166.24,166.09,166.14,10660.0
2025-05-19 14:45:00,166.13,166.21,166.06,166.17,7835.0,166.13,166.21,166.06,166.17,7835.0
2025-05-19 14:50:00,166.17,166.23,166.12,166.19,7409.0,166.17,166.23,166.12,166.19,7409.0
2025-05-19 14:55:00,166.19,166.24,166.09,166.16,16774.0,166.19,166.24,166.09,166.16,16774.0
2025-05-19 15:00:00,166.17,166.21,166.0,166.07,9874.0,166.17,166.21,166.0,166.07,9874.0
2025-05-19 15:05:00,166.09,166.13,165.72,165.72,38847.0,166.09,166.13,165.72,165.72,38847.0
2025-05-19 15:10:00,165.74,165.78,165.56,165.68,24627.0,165.74,165.78,165.56,165.68,24627.0
2025-05-19 15:15:00,165.66,165.73,165.56,165.57,12981.0,165.66,165.73,165.56,165.57,12981.0
2025-05-19 15:20:00,165.56,165.73,165.52,165.72,8289.0,165.56,165.73,165.52,165.72,8289.0
2025-05-19 15:25:00,165.73,165.73,165.55,165.65,18843.0,165.73,165.73,165.55,165.65,18843.0
2025-05-19 15:30:00,165.65,165.82,165.58,165.67,17227.0,165.65,165.82,165.58,165.67,17227.0
2025-05-19 15:35:00,165.64,165.76,165.56,165.69,20269.0,165.64,165.76,165.56,165.69,20269.0
2025-05-19 15:40:00,165.7,165.7,165.58,165.65,22668.0,165.7,165.7,165.58,165.65,22668.0
2025-05-19 15:45:00,165.68,166.06,165.65,166.02,25684.0,165.68,166.06,165.65,166.02,25684.0
2025-05-19 15:50:00,166.06,166.12,165.88,166.02,55594.0,166.06,166.12,165.88,166.02,55594.0
2025-05-19 15:55:00,166.02,166.38,166.0,166.2,152347.0,166.02,166.38,166.0,166.2,152347.0
2025-05-20 09:30:00,165.74,165.97,165.24,165.81,48337.0,165.74,165.97,165.24,165.81,48337.0
2025-05-20 09:35:00,165.68,166.5,165.64,166.48,20136.0,165.68,166.5,165.64,166.48,20136.0
2025-05-20 09:40:00,166.44,166.5,166.18,166.34,6119.0,166.44,166.5,166.18,166.34,6119.0
2025-05-20 09:45:00,166.28,166.37,165.85,166.08,5297.0,166.28,166.37,165.85,166.08,5297.0
2025-05-20 09:50:00,165.97,166.12,165.97,166.12,1979.0,165.97,166.12,165.97,166.12,1979.0
2025-05-20 09:55:00,166.13,166.19,165.86,165.92,8049.0,166.13,166.19,165.86,165.92,8049.0
2025-05-20 10:00:00,165.83,165.91,165.66,165.88,6182.0,165.83,165.91,165.66,165.88,6182.0
2025-05-20 10:05:00,165.78,165.83,165.5,165.53,6242.0,165.78,165.83,165.5,165.53,6242.0
2025-05-20 10:10:00,165.6,165.84,165.53,165.83,8013.0,165.6,165.84,165.53,165.83,8013.0
2025-05-20 10:15:00,165.83,166.22,165.83,166.05,7550.0,165.83,166.22,165.83,166.05,7550.0
2025-05-20 10:20:00,166.06,166.26,166.05,166.19,6279.0,166.06,166.26,166.05,166.19,6279.0
2025-05-20 10:25:00,166.21,166.28,165.86,165.9,6671.0,166.21,166.28,165.86,165.9,6671.0
2025-05-20 10:30:00,165.87,166.04,165.74,165.83,8624.0,165.87,166.04,165.74,165.83,8624.0
2025-05-20 10:35:00,165.83,166.13,165.75,166.08,10585.0,165.83,166.13,165.75,166.08,10585.0
2025-05-20 10:40:00,166.08,166.21,166.07,166.19,2217.0,166.08,166.21,166.07,166.19,2217.0
2025-05-20 10:45:00,166.24,166.24,166.02,166.06,7034.0,166.24,166.24,166.02,166.06,7034.0
2025-05-20 10:50:00,166.0,166.0,165.88,165.92,3165.0,166.0,166.0,165.88,165.92,3165.0
2025-05-20 10:55:00,165.91,165.92,165.59,165.62,13591.0,165.91,165.92,165.59,165.62,13591.0
2025-05-20 11:00:00,165.64,165.66,165.55,165.59,7776.0,165.64,165.66,165.55,165.59,7776.0
2025-05-20 11:05:00,165.62,165.66,165.45,165.47,5572.0,165.62,165.66,165.45,165.47,5572.0
2025-05-20 11:10:00,165.43,165.62,165.35,165.56,16190.0,165.43,165.62,165.35,165.56,16190.0
2025-05-20 11:15:00,165.51,165.6,165.23,165.3,8949.0,165.51,165.6,165.23,165.3,8949.0
2025-05-20 11:20:00,165.36,165.37,165.22,165.3,5428.0,165.36,165.37,165.22,165.3,5428.0
2025-05-20 11:25:00,165.28,165.46,165.27,165.42,18810.0,165.28,165.46,165.27,165.42,18810.0
2025-05-20 11:30:00,165.45,165.56,165.4,165.56,6904.0,165.45,165.56,165.4,165.56,6904.0
2025-05-20 11:35:00,165.61,165.66,165.44,165.44,6207.0,165.61,165.66,165.44,165.44,6207.0
2025-05-20 11:40:00,165.47,165.48,165.23,165.27,6742.0,165.47,165.48,165.23,165.27,6742.0
2025-05-20 11:45:00,165.28,165.43,165.21,165.4,5279.0,165.28,165.43,165.21,165.4,5279.0
2025-05-20 11:50:00,165.33,165.38,165.25,165.28,5763.0,165.33,165.38,165.25,165.28,5763.0
2025-05-20 11:55:00,165.27,165.43,165.27,165.39,4052.0,165.27,165.43,165.27,165.39,4052.0
2025-05-20 12:00:00,165.43,165.53,165.23,165.24,38731.0,165.43,165.53,165.23,165.24,38731.0
2025-05-20 12:05:00,165.24,165.24,165.08,165.15,8252.0,165.24,165.24,165.08,165.15,8252.0
2025-05-20 12:10:00,165.15,165.2,165.06,165.17,7132.0,165.15,165.2,165.06,165.17,7132.0
2025-05-20 12:15:00,165.05,165.26,165.03,165.18,61908.0,165.05,165.26,165.03,165.18,61908.0
2025-05-20 12:20:00,165.21,165.27,165.13,165.13,3300.0,165.21,165.27,165.13,165.13,3300.0
2025-05-20 12:25:00,165.1,165.22,165.06,165.21,21958.0,165.1,165.22,165.06,165.21,21958.0
2025-05-20 12:30:00,165.19,165.2,165.0,165.01,5193.0,165.19,165.2,165.0,165.01,5193.0
2025-05-20 12:35:00,165.01,165.14,164.87,164.87,21893.0,165.01,165.14,164.87,164.87,21893.0
2025-05-20 12:40:00,164.9,164.96,164.73,164.74,8275.0,164.9,164.96,164.73,164.74,8275.0
2025-05-20 12:45:00,164.78,164.93,164.78,164.93,19857.0,164.78,164.93,164.78,164.93,19857.0
2025-05-20 12:50:00,164.94,165.02,164.73,164.83,34839.0,164.94,165.02,164.73,164.83,34839.0
2025-05-20 12:55:00,164.9,165.0,164.83,164.9,28963.0,164.9,165.0,164.83,164.9,28963.0
2025-05-20 13:00:00,164.92,165.03,164.84,164.89,9522.0,164.92,165.03,164.84,164.89,9522.0
2025-05-20 13:05:00,164.98,165.0,164.88,164.88,2295.0,164.98,165.0,164.88,164.88,2295.0
2025-05-20 13:10:00,164.93,164.93,164.8,164.9,3614.0,164.93,164.93,164.8,164.9,3614.0
2025-05-20 13:15:00,164.93,164.93,164.73,164.75,6398.0,164.93,164.93,164.73,164.75,6398.0
2025-05-20 13:20:00,164.7,164.7,164.54,164.56,10588.0,164.7,164.7,164.54,164.56,10588.0
2025-05-20 13:25:00,164.6,164.9,164.6,164.83,7991.0,164.6,164.9,164.6,164.83,7991.0
2025-05-20 13:30:00,164.84,164.9,164.79,164.8,8107.0,164.84,164.9,164.79,164.8,8107.0
2025-05-20 13:35:00,164.8,165.0,164.79,164.95,9130.0,164.8,165.0,164.79,164.95,9130.0
2025-05-20 13:40:00,164.95,165.01,164.9,164.9,11310.0,164.95,165.01,164.9,164.9,11310.0
2025-05-20 13:45:00,164.85,164.94,164.81,164.83,5460.0,164.85,164.94,164.81,164.83,5460.0
2025-05-20 13:50:00,164.78,164.83,164.66,164.83,9856.0,164.78,164.83,164.66,164.83,9856.0
2025-05-20 13:55:00,164.81,164.91,164.73,164.91,5957.0,164.81,164.91,164.73,164.91,5957.0
2025-05-20 14:00:00,164.89,164.95,164.83,164.84,6219.0,164.89,164.95,164.83,164.84,6219.0
2025-05-20 14:05:00,164.86,164.9,164.77,164.8,6025.0,164.86,164.9,164.77,164.8,6025.0
2025-05-20 14:10:00,164.8,164.89,164.77,164.82,5947.0,164.8,164.89,164.77,164.82,5947.0
2025-05-20 14:15:00,164.85,164.9,164.8,164.86,6504.0,164.85,164.9,164.8,164.86,6504.0
2025-05-20 14:20:00,164.86,164.86,164.41,164.51,11563.0,164.86,164.86,164.41,164.51,11563.0
2025-05-20 14:25:00,164.53,164.61,164.25,164.27,7029.0,164.53,164.61,164.25,164.27,7029.0
2025-05-20 14:30:00,164.22,164.42,164.22,164.29,6122.0,164.22,164.42,164.22,164.29,6122.0
2025-05-20 14:35:00,164.34,164.53,164.33,164.41,27414.0,164.34,164.53,164.33,164.41,27414.0
2025-05-20 14:40:00,164.41,164.46,164.3,164.35,15172.0,164.41,164.46,164.3,164.35,15172.0
2025-05-20 14:45:00,164.41,164.51,164.36,164.42,9900.0,164.41,164.51,164.36,164.42,9900.0
2025-05-20 14:50:00,164.45,164.51,164.38,164.46,8739.0,164.45,164.51,164.38,164.46,8739.0
2025-05-20 14:55:00,164.46,164.6,164.46,164.49,11150.0,164.46,164.6,164.46,164.49,11150.0
2025-05-20 15:00:00,164.48,164.48,164.12,164.14,5860.0,164.48,164.48,164.12,164.14,5860.0
2025-05-20 15:05:00,164.17,164.32,164.08,164.31,10277.0,164.17,164.32,164.08,164.31,10277.0
2025-05-20 15:10:00,164.31,164.49,164.23,164.48,11746.0,164.31,164.49,164.23,164.48,11746.0
2025-05-20 15:15:00,164.41,164.6,164.35,164.6,12623.0,164.41,164.6,164.35,164.6,12623.0
2025-05-20 15:20:00,164.61,164.66,164.52,164.56,8294.0,164.61,164.66,164.52,164.56,8294.0
2025-05-20 15:25:00,164.59,164.74,164.5,164.58,10398.0,164.59,164.74,164.5,164.58,10398.0
2025-05-20 15:30:00,164.58,164.73,164.57,164.66,16391.0,164.58,164.73,164.57,164.66,16391.0
2025-05-20 15:35:00,164.69,164.75,164.6,164.74,19587.0,164.69,164.75,164.6,164.74,19587.0
2025-05-20 15:40:00,164.74,164.76,164.57,164.64,21087.0,164.74,164.76,164.57,164.64,21087.0
2025-05-20 15:45:00,164.64,164.84,164.62,164.71,22191.0,164.64,164.84,164.62,164.71,22191.0
2025-05-20 15:50:00,164.66,165.0,164.59,164.89,31538.0,164.66,165.0,164.59,164.89,31538.0
2025-05-20 15:55:00,164.89,165.16,164.83,165.1,77711.0,164.89,165.16,164.83,165.1,77711.0
2025-05-21 09:30:00,164.34,165.15,164.08,165.15,35013.0,164.34,165.15,164.08,165.15,35013.0
2025-05-21 09:35:00,165.1,165.18,164.81,164.9,3608.0,165.1,165.18,164.81,164.9,3608.0
2025-05-21 09:40:00,164.81,165.19,164.77,165.05,6582.0,164.81,165.19,164.77,165.05,6582.0
2025-05-21 09:45:00,165.09,165.39,164.98,165.23,15791.0,165.09,165.39,164.98,165.23,15791.0
2025-05-21 09:50:00,165.36,165.6,165.32,165.39,8556.0,165.36,165.6,165.32,165.39,8556.0
2025-05-21 09:55:00,165.52,165.7,165.29,165.34,15947.0,165.52,165.7,165.29,165.34,15947.0
2025-05-21 10:00:00,165.33,165.39,165.0,165.0,35769.0,165.33,165.39,165.0,165.0,35769.0
2025-05-21 10:05:00,165.03,165.13,164.7,164.71,2790.0,165.03,165.13,164.7,164.71,2790.0
2025-05-21 10:10:00,164.71,164.72,164.5,164.53,2826.0,164.71,164.72,164.5,164.53,2826.0
2025-05-21 10:15:00,164.36,165.05,164.36,165.03,8282.0,164.36,165.05,164.36,165.03,8282.0
2025-05-21 10:20:00,165.03,165.06,164.92,164.99,5520.0,165.03,165.06,164.92,164.99,5520.0
2025-05-21 10:25:00,165.03,165.03,164.59,164.59,4122.0,165.03,165.03,164.59,164.59,4122.0
2025-05-21 10:30:00,164.59,164.59,164.33,164.45,6666.0,164.59,164.59,164.33,164.45,6666.0
2025-05-21 10:35:00,164.45,164.47,164.0,164.4,8456.0,164.45,164.47,164.0,164.4,8456.0
2025-05-21 10:40:00,164.52,164.54,164.3,164.3,2968.0,164.52,164.54,164.3,164.3,2968.0
2025-05-21 10:45:00,164.3,164.34,164.06,164.2,6001.0,164.3,164.34,164.06,164.2,6001.0
2025-05-21 10:50:00,164.2,164.32,164.09,164.09,4270.0,164.2,164.32,164.09,164.09,4270.0
2025-05-21 10:55:00,164.23,164.46,164.16,164.46,3750.0,164.23,164.46,164.16,164.46,3750.0
2025-05-21 11:00:00,164.41,164.58,164.4,164.51,3219.0,164.41,164.58,164.4,164.51,3219.0
2025-05-21 11:05:00,164.51,164.69,164.48,164.68,9401.0,164.51,164.69,164.48,164.68,9401.0
2025-05-21 11:10:00,164.68,164.76,164.52,164.6,6783.0,164.68,164.76,164.52,164.6,6783.0
2025-05-21 11:15:00,164.68,164.69,164.44,164.44,4993.0,164.68,164.69,164.44,164.44,4993.0
2025-05-21 11:20:00,164.48,164.64,164.37,164.64,6615.0,164.48,164.64,164.37,164.64,6615.0
2025-05-21 11:25:00,164.59,164.6,164.47,164.51,3449.0,164.59,164.6,164.47,164.51,3449.0
2025-05-21 11:30:00,164.4,164.6,164.4,164.54,5641.0,164.4,164.6,164.4,164.54,5641.0
2025-05-21 11:35:00,164.55,164.78,164.42,164.78,8269.0,164.55,164.78,164.42,164.78,8269.0
2025-05-21 11:40:00,164.81,164.88,164.65,164.83,4176.0,164.81,164.88,164.65,164.83,4176.0
2025-05-21 11:45:00,164.75,164.85,164.71,164.78,3754.0,164.75,164.85,164.71,164.78,3754.0
2025-05-21 11:50:00,164.75,165.2,164.75,165.08,5579.0,164.75,165.2,164.75,165.08,5579.0
2025-05-21 11:55:00,165.08,165.16,164.85,164.87,4899.0,165.08,165.16,164.85,164.87,4899.0
2025-05-21 12:00:00,164.9,165.0,164.86,164.93,3247.0,164.9,165.0,164.86,164.93,3247.0
2025-05-21 12:05:00,164.93,164.93,164.75,164.85,22506.0,164.93,164.93,164.75,164.85,22506.0
2025-05-21 12:10:00,164.87,164.87,164.7,164.81,6004.0,164.87,164.87,164.7,164.81,6004.0
2025-05-21 12:15:00,164.8,164.83,164.48,164.48,4188.0,164.8,164.83,164.48,164.48,4188.0
2025-05-21 12:20:00,164.57,164.57,164.35,164.39,16334.0,164.57,164.57,164.35,164.39,16334.0
2025-05-21 12:25:00,164.4,164.5,164.39,164.47,2725.0,164.4,164.5,164.39,164.47,2725.0
2025-05-21 12:30:00,164.49,164.62,164.47,164.61,3989.0,164.49,164.62,164.47,164.61,3989.0
2025-05-21 12:35:00,164.61,164.62,164.52,164.55,2957.0,164.61,164.62,164.52,164.55,2957.0
2025-05-21 12:40:00,164.55,164.63,164.54,164.56,8145.0,164.55,164.63,164.54,164.56,8145.0
2025-05-21 12:45:00,164.56,164.8,164.53,164.67,8640.0,164.56,164.8,164.53,164.67,8640.0
2025-05-21 12:50:00,164.64,164.76,164.63,164.71,14904.0,164.64,164.76,164.63,164.71,14904.0
2025-05-21 12:55:00,164.66,164.66,164.39,164.53,7546.0,164.66,164.66,164.39,164.53,7546.0
2025-05-21 13:00:00,164.5,164.64,164.43,164.64,14601.0,164.5,164.64,164.43,164.64,14601.0
2025-05-21 13:05:00,164.62,164.64,164.46,164.51,5180.0,164.62,164.64,164.46,164.51,5180.0
2025-05-21 13:10:00,164.43,164.55,164.09,164.1,19378.0,164.43,164.55,164.09,164.1,19378.0
2025-05-21 13:15:00,164.16,164.16,163.33,163.59,12629.0,164.16,164.16,163.33,163.59,12629.0
2025-05-21 13:20:00,163.53,163.53,162.82,162.83,14255.0,163.53,163.53,162.82,162.83,14255.0
2025-05-21 13:25:00,162.97,163.03,162.43,162.48,11376.0,162.97,163.03,162.43,162.48,11376.0
2025-05-21 13:30:00,162.51,163.06,162.16,163.02,16442.0,162.51,163.06,162.16,163.02,16442.0
2025-05-21 13:35:00,162.94,163.39,162.72,163.37,17367.0,162.94,163.39,162.72,163.37,17367.0
2025-05-21 13:40:00,163.39,163.4,163.14,163.17,15603.0,163.39,163.4,163.14,163.17,15603.0
2025-05-21 13:45:00,163.22,163.44,163.13,163.31,28018.0,163.22,163.44,163.13,163.31,28018.0
2025-05-21 13:50:00,163.31,163.44,163.0,163.25,23537.0,163.31,163.44,163.0,163.25,23537.0
2025-05-21 13:55:00,163.17,163.31,163.08,163.08,7665.0,163.17,163.31,163.08,163.08,7665.0
2025-05-21 14:00:00,163.16,163.2,162.97,163.11,10546.0,163.16,163.2,162.97,163.11,10546.0
2025-05-21 14:05:00,163.11,163.38,163.04,163.38,16462.0,163.11,163.38,163.04,163.38,16462.0
2025-05-21 14:10:00,163.35,163.36,162.93,163.03,17188.0,163.35,163.36,162.93,163.03,17188.0
2025-05-21 14:15:00,163.04,163.27,162.98,163.12,16695.0,163.04,163.27,162.98,163.12,16695.0
2025-05-21 14:20:00,163.07,163.1,162.8,162.97,29854.0,163.07,163.1,162.8,162.97,29854.0
2025-05-21 14:25:00,163.01,163.32,162.99,163.19,23055.0,163.01,163.32,162.99,163.19,23055.0
2025-05-21 14:30:00,163.19,163.29,163.07,163.23,27561.0,163.19,163.29,163.07,163.23,27561.0
2025-05-21 14:35:00,163.22,163.41,163.15,163.15,6429.0,163.22,163.41,163.15,163.15,6429.0
2025-05-21 14:40:00,163.19,163.38,163.17,163.32,16670.0,163.19,163.38,163.17,163.32,16670.0
2025-05-21 14:45:00,163.29,163.3,162.95,162.99,13919.0,163.29,163.3,162.95,162.99,13919.0
2025-05-21 14:50:00,162.98,163.13,162.91,162.98,6041.0,162.98,163.13,162.91,162.98,6041.0
2025-05-21 14:55:00,162.93,163.0,162.75,162.76,16985.0,162.93,163.0,162.75,162.76,16985.0
2025-05-21 15:00:00,162.84,162.98,162.68,162.79,9034.0,162.84,162.98,162.68,162.79,9034.0
2025-05-21 15:05:00,162.8,162.91,162.39,162.39,13311.0,162.8,162.91,162.39,162.39,13311.0
2025-05-21 15:10:00,162.39,162.71,162.25,162.7,13370.0,162.39,162.71,162.25,162.7,13370.0
2025-05-21 15:15:00,162.64,162.7,162.4,162.53,19605.0,162.64,162.7,162.4,162.53,19605.0
2025-05-21 15:20:00,162.49,162.59,162.35,162.36,10697.0,162.49,162.59,162.35,162.36,10697.0
2025-05-21 15:25:00,162.35,162.45,162.2,162.39,8525.0,162.35,162.45,162.2,162.39,8525.0
2025-05-21 15:30:00,162.54,162.74,162.42,162.66,9220.0,162.54,162.74,162.42,162.66,9220.0
2025-05-21 15:35:00,162.71,163.11,162.65,163.07,11245.0,162.71,163.11,162.65,163.07,11245.0
2025-05-21 15:40:00,163.02,163.15,162.96,163.03,7844.0,163.02,163.15,162.96,163.03,7844.0
2025-05-21 15:45:00,163.03,163.15,162.94,162.98,22948.0,163.03,163.15,162.94,162.98,22948.0
2025-05-21 15:50:00,163.1,163.16,162.94,163.0,25647.0,163.1,163.16,162.94,163.0,25647.0
2025-05-21 15:55:00,162.94,162.94,162.7,162.72,68948.0,162.94,162.94,162.7,162.72,68948.0
2025-05-22 09:30:00,162.56,162.59,161.74,162.05,48297.0,162.56,162.59,161.74,162.05,48297.0
2025-05-22 09:35:00,161.91,162.24,161.53,161.97,24089.0,161.91,162.24,161.53,161.97,24089.0
2025-05-22 09:40:00,162.14,162.45,161.83,161.92,16710.0,162.14,162.45,161.83,161.92,16710.0
2025-05-22 09:45:00,162.0,162.27,161.83,162.23,178901.0,162.0,162.27,161.83,162.23,178901.0
2025-05-22 09:50:00,162.31,162.85,162.23,162.63,9978.0,162.31,162.85,162.23,162.63,9978.0
2025-05-22 09:55:00,162.78,162.88,162.6,162.83,17183.0,162.78,162.88,162.6,162.83,17183.0
2025-05-22 10:00:00,162.83,163.15,162.82,162.94,20715.0,162.83,163.15,162.82,162.94,20715.0
2025-05-22 10:05:00,162.91,163.05,162.79,162.96,10887.0,162.91,163.05,162.79,162.96,10887.0
2025-05-22 10:10:00,162.91,163.0,162.72,162.72,18032.0,162.91,163.0,162.72,162.72,18032.0
2025-05-22 10:15:00,162.81,163.18,162.79,163.18,9564.0,162.81,163.18,162.79,163.18,9564.0
2025-05-22 10:20:00,163.11,163.21,162.96,162.96,7645.0,163.11,163.21,162.96,162.96,7645.0
2025-05-22 10:25:00,162.91,163.11,162.81,163.09,18345.0,162.91,163.11,162.81,163.09,18345.0
2025-05-22 10:30:00,163.09,163.23,162.95,163.16,5906.0,163.09,163.23,162.95,163.16,5906.0
2025-05-22 10:35:00,163.26,163.27,162.93,163.07,10146.0,163.26,163.27,162.93,163.07,10146.0
2025-05-22 10:40:00,163.03,163.55,163.02,163.15,9601.0,163.03,163.55,163.02,163.15,9601.0
2025-05-22 10:45:00,163.2,163.41,163.14,163.41,3849.0,163.2,163.41,163.14,163.41,3849.0
2025-05-22 10:50:00,163.33,163.36,162.7,162.71,10962.0,163.33,163.36,162.7,162.71,10962.0
2025-05-22 10:55:00,162.69,162.79,162.37,162.73,41279.0,162.69,162.79,162.37,162.73,41279.0
2025-05-22 11:00:00,162.75,163.24,162.71,163.17,14888.0,162.75,163.24,162.71,163.17,14888.0
2025-05-22 11:05:00,163.24,163.48,163.14,163.48,5719.0,163.24,163.48,163.14,163.48,5719.0
2025-05-22 11:10:00,163.35,163.44,163.27,163.34,4005.0,163.35,163.44,163.27,163.34,4005.0
2025-05-22 11:15:00,163.25,163.52,163.21,163.36,7840.0,163.25,163.52,163.21,163.36,7840.0
2025-05-22 11:20:00,163.38,163.85,163.28,163.83,5976.0,163.38,163.85,163.28,163.83,5976.0
2025-05-22 11:25:00,163.78,163.86,163.52,163.56,6790.0,163.78,163.86,163.52,163.56,6790.0
2025-05-22 11:30:00,163.47,163.57,163.35,163.39,2625.0,163.47,163.57,163.35,163.39,2625.0
2025-05-22 11:35:00,163.37,163.72,163.34,163.58,6419.0,163.37,163.72,163.34,163.58,6419.0
2025-05-22 11:40:00,163.56,163.67,163.51,163.58,5076.0,163.56,163.67,163.51,163.58,5076.0
2025-05-22 11:45:00,163.62,163.69,163.34,163.42,14061.0,163.62,163.69,163.34,163.42,14061.0
2025-05-22 11:50:00,163.49,163.69,163.48,163.58,2857.0,163.49,163.69,163.48,163.58,2857.0
2025-05-22 11:55:00,163.49,163.57,163.23,163.42,9809.0,163.49,163.57,163.23,163.42,9809.0
2025-05-22 12:00:00,163.44,163.5,163.33,163.36,8588.0,163.44,163.5,163.33,163.36,8588.0
2025-05-22 12:05:00,163.35,163.41,163.21,163.29,8008.0,163.35,163.41,163.21,163.29,8008.0
2025-05-22 12:10:00,163.37,163.63,163.32,163.63,9084.0,163.37,163.63,163.32,163.63,9084.0
2025-05-22 12:15:00,163.58,163.78,163.56,163.58,6171.0,163.58,163.78,163.56,163.58,6171.0
2025-05-22 12:20:00,163.58,163.58,163.43,163.56,7901.0,163.58,163.58,163.43,163.56,7901.0
2025-05-22 12:25:00,163.57,163.61,163.36,163.42,5693.0,163.57,163.61,163.36,163.42,5693.0
2025-05-22 12:30:00,163.37,163.43,163.15,163.24,20243.0,163.37,163.43,163.15,163.24,20243.0
2025-05-22 12:35:00,163.22,163.4,163.21,163.29,7340.0,163.22,163.4,163.21,163.29,7340.0
2025-05-22 12:40:00,163.29,163.29,163.09,163.2,13960.0,163.29,163.29,163.09,163.2,13960.0
2025-05-22 12:45:00,163.21,163.28,162.94,162.96,12354.0,163.21,163.28,162.94,162.96,12354.0
2025-05-22 12:50:00,162.9,163.17,162.9,163.13,5017.0,162.9,163.17,162.9,163.13,5017.0
2025-05-22 12:55:00,163.07,163.09,162.91,162.95,5257.0,163.07,163.09,162.91,162.95,5257.0
2025-05-22 13:00:00,162.94,163.02,162.76,162.96,11517.0,162.94,163.02,162.76,162.96,11517.0
2025-05-22 13:05:00,162.97,163.08,162.94,162.95,5010.0,162.97,163.08,162.94,162.95,5010.0
2025-05-22 13:10:00,162.99,163.18,162.9,163.05,5866.0,162.99,163.18,162.9,163.05,5866.0
2025-05-22 13:15:00,163.05,163.36,163.05,163.35,1300.0,163.05,163.36,163.05,163.35,1300.0
2025-05-22 13:20:00,163.35,163.62,163.35,163.55,2544.0,163.35,163.62,163.35,163.55,2544.0
2025-05-22 13:25:00,163.58,163.66,163.54,163.56,4561.0,163.58,163.66,163.54,163.56,4561.0
2025-05-22 13:30:00,163.59,163.7,163.48,163.7,1700.0,163.59,163.7,163.48,163.7,1700.0
2025-05-22 13:35:00,163.73,163.73,163.46,163.63,6530.0,163.73,163.73,163.46,163.63,6530.0
2025-05-22 13:40:00,163.55,163.81,163.55,163.81,3129.0,163.55,163.81,163.55,163.81,3129.0
2025-05-22 13:45:00,163.81,163.94,163.74,163.92,2984.0,163.81,163.94,163.74,163.92,2984.0
2025-05-22 13:50:00,163.96,163.98,163.8,163.84,4937.0,163.96,163.98,163.8,163.84,4937.0
2025-05-22 13:55:00,163.93,164.09,163.93,164.02,2286.0,163.93,164.09,163.93,164.02,2286.0
2025-05-22 14:00:00,163.97,164.1,163.91,163.91,5057.0,163.97,164.1,163.91,163.91,5057.0
2025-05-22 14:05:00,163.95,163.97,163.86,163.93,3561.0,163.95,163.97,163.86,163.93,3561.0
2025-05-22 14:10:00,163.87,163.96,163.83,163.96,4606.0,163.87,163.96,163.83,163.96,4606.0
2025-05-22 14:15:00,164.04,164.08,163.95,163.98,6827.0,164.04,164.08,163.95,163.98,6827.0
2025-05-22 14:20:00,164.01,164.05,163.88,163.98,8592.0,164.01,164.05,163.88,163.98,8592.0
2025-05-22 14:25:00,163.95,163.95,163.82,163.84,5902.0,163.95,163.95,163.82,163.84,5902.0
2025-05-22 14:30:00,163.88,164.03,163.83,163.95,4807.0,163.88,164.03,163.83,163.95,4807.0
2025-05-22 14:35:00,163.96,164.08,163.9,163.93,24999.0,163.96,164.08,163.9,163.93,24999.0
2025-05-22 14:40:00,163.94,164.13,163.87,164.03,10764.0,163.94,164.13,163.87,164.03,10764.0
2025-05-22 14:45:00,164.03,164.15,164.02,164.1,19311.0,164.03,164.15,164.02,164.1,19311.0
2025-05-22 14:50:00,164.12,164.28,164.12,164.21,12977.0,164.12,164.28,164.12,164.21,12977.0
2025-05-22 14:55:00,164.2,164.35,164.19,164.25,41391.0,164.2,164.35,164.19,164.25,41391.0
2025-05-22 15:00:00,164.24,164.31,164.13,164.13,15933.0,164.24,164.31,164.13,164.13,15933.0
2025-05-22 15:05:00,164.11,164.17,164.05,164.06,16691.0,164.11,164.17,164.05,164.06,16691.0
2025-05-22 15:10:00,164.06,164.09,163.9,163.97,31169.0,164.06,164.09,163.9,163.97,31169.0
2025-05-22 15:15:00,163.94,164.0,163.86,163.88,13527.0,163.94,164.0,163.86,163.88,13527.0
2025-05-22 15:20:00,163.89,164.02,163.88,163.98,10211.0,163.89,164.02,163.88,163.98,10211.0
2025-05-22 15:25:00,163.99,164.15,163.98,164.02,13053.0,163.99,164.15,163.98,164.02,13053.0
2025-05-22 15:30:00,164.02,164.08,163.92,164.01,12494.0,164.02,164.08,163.92,164.01,12494.0
2025-05-22 15:35:00,163.99,164.04,163.9,163.97,19876.0,163.99,164.04,163.9,163.97,19876.0
2025-05-22 15:40:00,163.95,163.98,163.77,163.83,22787.0,163.95,163.98,163.77,163.83,22787.0
2025-05-22 15:45:00,163.8,163.99,163.58,163.91,19448.0,163.8,163.99,163.58,163.91,19448.0
2025-05-22 15:50:00,163.93,164.05,163.61,163.61,35042.0,163.93,164.05,163.61,163.61,35042.0
2025-05-22 15:55:00,163.58,163.62,162.86,163.0,123884.0,163.58,163.62,162.86,163.0,123884.0
2025-05-23 09:30:00,161.58,162.27,160.01,162.27,50353.0,161.58,162.27,160.01,162.27,50353.0
2025-05-23 09:35:00,162.13,163.11,162.13,163.11,11683.0,162.13,163.11,162.13,163.11,11683.0
2025-05-23 09:40:00,162.97,163.39,162.79,163.14,3374.0,162.97,163.39,162.79,163.14,3374.0
2025-05-23 09:45:00,163.28,163.36,162.85,163.36,4935.0,163.28,163.36,162.85,163.36,4935.0
2025-05-23 09:50:00,163.29,163.74,163.29,163.38,9462.0,163.29,163.74,163.29,163.38,9462.0
2025-05-23 09:55:00,163.38,163.59,163.13,163.53,7140.0,163.38,163.59,163.13,163.53,7140.0
2025-05-23 10:00:00,163.53,164.14,163.52,164.0,12172.0,163.53,164.14,163.52,164.0,12172.0
2025-05-23 10:05:00,164.03,164.22,164.02,164.14,19357.0,164.03,164.22,164.02,164.14,19357.0
2025-05-23 10:10:00,164.14,164.37,163.99,164.16,13063.0,164.14,164.37,163.99,164.16,13063.0
2025-05-23 10:15:00,164.05,164.22,163.82,163.87,5775.0,164.05,164.22,163.82,163.87,5775.0
2025-05-23 10:20:00,163.86,164.28,163.72,164.19,6947.0,163.86,164.28,163.72,164.19,6947.0
2025-05-23 10:25:00,164.28,164.37,164.14,164.14,10149.0,164.28,164.37,164.14,164.14,10149.0
2025-05-23 10:30:00,164.27,164.63,164.26,164.59,4434.0,164.27,164.63,164.26,164.59,4434.0
2025-05-23 10:35:00,164.64,164.77,164.53,164.73,6679.0,164.64,164.77,164.53,164.73,6679.0
2025-05-23 10:40:00,164.67,164.85,164.5,164.59,7783.0,164.67,164.85,164.5,164.59,7783.0
2025-05-23 10:45:00,164.59,164.6,164.37,164.37,5775.0,164.59,164.6,164.37,164.37,5775.0
2025-05-23 10:50:00,164.39,164.39,164.12,164.16,5210.0,164.39,164.39,164.12,164.16,5210.0
2025-05-23 10:55:00,164.15,164.27,164.07,164.19,8201.0,164.15,164.27,164.07,164.19,8201.0
2025-05-23 11:00:00,164.11,164.31,164.11,164.18,9378.0,164.11,164.31,164.11,164.18,9378.0
2025-05-23 11:05:00,164.07,164.12,163.7,163.95,3811.0,164.07,164.12,163.7,163.95,3811.0
2025-05-23 11:10:00,164.05,164.15,163.95,164.1,7411.0,164.05,164.15,163.95,164.1,7411.0
2025-05-23 11:15:00,164.12,164.38,164.01,164.29,6477.0,164.12,164.38,164.01,164.29,6477.0
2025-05-23 11:20:00,164.39,164.72,164.39,164.69,6004.0,164.39,164.72,164.39,164.69,6004.0
2025-05-23 11:25:00,164.71,164.8,164.66,164.72,6595.0,164.71,164.8,164.66,164.72,6595.0
2025-05-23 11:30:00,164.72,165.0,164.71,164.99,5009.0,164.72,165.0,164.71,164.99,5009.0
2025-05-23 11:35:00,164.99,164.99,164.75,164.84,8815.0,164.99,164.99,164.75,164.84,8815.0
2025-05-23 11:40:00,164.77,164.95,164.74,164.85,6323.0,164.77,164.95,164.74,164.85,6323.0
2025-05-23 11:45:00,164.91,165.0,164.84,164.9,6953.0,164.91,165.0,164.84,164.9,6953.0
2025-05-23 11:50:00,164.93,164.99,164.65,164.7,9503.0,164.93,164.99,164.65,164.7,9503.0
2025-05-23 11:55:00,164.63,164.63,164.5,164.5,6198.0,164.63,164.63,164.5,164.5,6198.0
2025-05-23 12:00:00,164.47,164.88,164.47,164.65,8562.0,164.47,164.88,164.47,164.65,8562.0
2025-05-23 12:05:00,164.59,164.73,164.59,164.68,7851.0,164.59,164.73,164.59,164.68,7851.0
2025-05-23 12:10:00,164.69,164.86,164.68,164.86,4793.0,164.69,164.86,164.68,164.86,4793.0
2025-05-23 12:15:00,164.79,164.82,164.7,164.7,3201.0,164.79,164.82,164.7,164.7,3201.0
2025-05-23 12:20:00,164.71,164.96,164.7,164.96,2866.0,164.71,164.96,164.7,164.96,2866.0
2025-05-23 12:25:00,164.96,165.03,164.9,164.98,6677.0,164.96,165.03,164.9,164.98,6677.0
2025-05-23 12:30:00,164.98,165.1,164.87,165.02,31894.0,164.98,165.1,164.87,165.02,31894.0
2025-05-23 12:35:00,164.99,165.19,164.97,165.17,10180.0,164.99,165.19,164.97,165.17,10180.0
2025-05-23 12:40:00,165.14,165.23,165.07,165.2,2554.0,165.14,165.23,165.07,165.2,2554.0
2025-05-23 12:45:00,165.19,165.3,165.11,165.3,12048.0,165.19,165.3,165.11,165.3,12048.0
2025-05-23 12:50:00,165.36,165.36,165.16,165.23,3619.0,165.36,165.36,165.16,165.23,3619.0
2025-05-23 12:55:00,165.23,165.27,165.0,165.06,3101.0,165.23,165.27,165.0,165.06,3101.0
2025-05-23 13:00:00,165.0,165.19,164.92,165.13,3432.0,165.0,165.19,164.92,165.13,3432.0
2025-05-23 13:05:00,165.17,165.27,165.16,165.25,2000.0,165.17,165.27,165.16,165.25,2000.0
2025-05-23 13:10:00,165.26,165.41,165.21,165.4,8923.0,165.26,165.41,165.21,165.4,8923.0
2025-05-23 13:15:00,165.31,165.6,165.31,165.54,2054.0,165.31,165.6,165.31,165.54,2054.0
2025-05-23 13:20:00,165.54,165.67,165.54,165.59,10756.0,165.54,165.67,165.54,165.59,10756.0
2025-05-23 13:25:00,165.59,165.75,165.55,165.66,9514.0,165.59,165.75,165.55,165.66,9514.0
2025-05-23 13:30:00,165.65,165.65,165.39,165.45,8876.0,165.65,165.65,165.39,165.45,8876.0
2025-05-23 13:35:00,165.32,165.48,165.32,165.39,2198.0,165.32,165.48,165.32,165.39,2198.0
2025-05-23 13:40:00,165.32,165.41,165.27,165.39,5955.0,165.32,165.41,165.27,165.39,5955.0
2025-05-23 13:45:00,165.46,165.6,165.39,165.53,9721.0,165.46,165.6,165.39,165.53,9721.0
2025-05-23 13:50:00,165.61,165.78,165.53,165.6,11056.0,165.61,165.78,165.53,165.6,11056.0
2025-05-23 13:55:00,165.61,165.77,165.56,165.77,8307.0,165.61,165.77,165.56,165.77,8307.0
2025-05-23 14:00:00,165.71,165.86,165.7,165.82,8543.0,165.71,165.86,165.7,165.82,8543.0
2025-05-23 14:05:00,165.82,166.03,165.81,165.84,10084.0,165.82,166.03,165.81,165.84,10084.0
2025-05-23 14:10:00,165.88,165.96,165.73,165.77,39686.0,165.88,165.96,165.73,165.77,39686.0
2025-05-23 14:15:00,165.76,165.91,165.67,165.69,40544.0,165.76,165.91,165.67,165.69,40544.0
2025-05-23 14:20:00,165.68,165.7,165.41,165.7,19674.0,165.68,165.7,165.41,165.7,19674.0
2025-05-23 14:25:00,165.65,165.79,165.6,165.65,21794.0,165.65,165.79,165.6,165.65,21794.0
2025-05-23 14:30:00,165.63,165.93,165.63,165.9,9462.0,165.63,165.93,165.63,165.9,9462.0
2025-05-23 14:35:00,165.9,166.0,165.72,165.72,19484.0,165.9,166.0,165.72,165.72,19484.0
2025-05-23 14:40:00,165.66,165.73,165.62,165.65,8844.0,165.66,165.73,165.62,165.65,8844.0
2025-05-23 14:45:00,165.66,165.75,165.53,165.65,14712.0,165.66,165.75,165.53,165.65,14712.0
2025-05-23 14:50:00,165.66,165.74,165.58,165.59,5704.0,165.66,165.74,165.58,165.59,5704.0
2025-05-23 14:55:00,165.58,165.62,165.53,165.61,10871.0,165.58,165.62,165.53,165.61,10871.0
2025-05-23 15:00:00,165.61,165.63,165.43,165.43,8758.0,165.61,165.63,165.43,165.43,8758.0
2025-05-23 15:05:00,165.47,165.55,165.39,165.55,5918.0,165.47,165.55,165.39,165.55,5918.0
2025-05-23 15:10:00,165.5,165.71,165.49,165.62,6515.0,165.5,165.71,165.49,165.62,6515.0
2025-05-23 15:15:00,165.62,165.62,165.4,165.41,28681.0,165.62,165.62,165.4,165.41,28681.0
2025-05-23 15:20:00,165.45,165.46,165.17,165.29,41436.0,165.45,165.46,165.17,165.29,41436.0
2025-05-23 15:25:00,165.25,165.27,164.96,165.12,23732.0,165.25,165.27,164.96,165.12,23732.0
2025-05-23 15:30:00,165.07,165.26,165.02,165.21,19479.0,165.07,165.26,165.02,165.21,19479.0
2025-05-23 15:35:00,165.19,165.27,164.98,165.27,50718.0,165.19,165.27,164.98,165.27,50718.0
2025-05-23 15:40:00,165.28,165.54,165.26,165.54,9916.0,165.28,165.54,165.26,165.54,9916.0
2025-05-23 15:45:00,165.53,165.54,165.38,165.39,20160.0,165.53,165.54,165.38,165.39,20160.0
2025-05-23 15:50:00,165.38,165.45,164.99,165.06,50887.0,165.38,165.45,164.99,165.06,50887.0
2025-05-23 15:55:00,165.03,165.12,164.78,165.09,165203.0,165.03,165.12,164.78,165.09,165203.0
2025-05-27 09:30:00,167.27,168.07,167.21,167.5,81171.0,167.27,168.07,167.21,167.5,81171.0
2025-05-27 09:35:00,167.62,167.65,167.14,167.53,16806.0,167.62,167.65,167.14,167.53,16806.0
2025-05-27 09:40:00,167.65,168.43,167.4,168.22,34462.0,167.65,168.43,167.4,168.22,34462.0
2025-05-27 09:45:00,168.2,168.45,167.93,168.05,50211.0,168.2,168.45,167.93,168.05,50211.0
2025-05-27 09:50:00,168.08,168.21,167.88,168.1,27274.0,168.08,168.21,167.88,168.1,27274.0
2025-05-27 09:55:00,168.01,168.32,167.96,167.96,20347.0,168.01,168.32,167.96,167.96,20347.0
2025-05-27 10:00:00,168.02,168.41,168.01,168.16,25775.0,168.02,168.41,168.01,168.16,25775.0
2025-05-27 10:05:00,168.16,168.4,167.68,167.91,22874.0,168.16,168.4,167.68,167.91,22874.0
2025-05-27 10:10:00,167.97,168.28,167.93,168.28,55952.0,167.97,168.28,167.93,168.28,55952.0
2025-05-27 10:15:00,168.28,168.52,168.25,168.5,43721.0,168.28,168.52,168.25,168.5,43721.0
2025-05-27 10:20:00,168.5,168.8,168.33,168.63,23002.0,168.5,168.8,168.33,168.63,23002.0
2025-05-27 10:25:00,168.56,168.94,168.54,168.87,19654.0,168.56,168.94,168.54,168.87,19654.0
2025-05-27 10:30:00,168.87,168.96,168.58,168.62,16269.0,168.87,168.96,168.58,168.62,16269.0
2025-05-27 10:35:00,168.61,168.74,168.49,168.69,18254.0,168.61,168.74,168.49,168.69,18254.0
2025-05-27 10:40:00,168.68,168.88,168.63,168.75,9973.0,168.68,168.88,168.63,168.75,9973.0
2025-05-27 10:45:00,168.75,168.87,168.63,168.73,10649.0,168.75,168.87,168.63,168.73,10649.0
2025-05-27 10:50:00,168.73,168.87,168.69,168.81,19859.0,168.73,168.87,168.69,168.81,19859.0
2025-05-27 10:55:00,168.78,168.99,168.71,168.73,15871.0,168.78,168.99,168.71,168.73,15871.0
2025-05-27 11:00:00,168.71,168.76,168.63,168.74,12671.0,168.71,168.76,168.63,168.74,12671.0
2025-05-27 11:05:00,168.68,168.9,168.6,168.64,18769.0,168.68,168.9,168.6,168.64,18769.0
2025-05-27 11:10:00,168.73,168.73,168.13,168.23,19855.0,168.73,168.73,168.13,168.23,19855.0
2025-05-27 11:15:00,168.2,168.4,168.2,168.4,21323.0,168.2,168.4,168.2,168.4,21323.0
2025-05-27 11:20:00,168.3,168.4,168.05,168.05,6623.0,168.3,168.4,168.05,168.05,6623.0
2025-05-27 11:25:00,168.12,168.38,168.09,168.23,20715.0,168.12,168.38,168.09,168.23,20715.0
2025-05-27 11:30:00,168.25,168.43,168.19,168.25,9629.0,168.25,168.43,168.19,168.25,9629.0
2025-05-27 11:35:00,168.23,168.29,168.09,168.21,13437.0,168.23,168.29,168.09,168.21,13437.0
2025-05-27 11:40:00,168.16,168.3,168.05,168.22,9690.0,168.16,168.3,168.05,168.22,9690.0
2025-05-27 11:45:00,168.22,168.28,168.17,168.22,4441.0,168.22,168.28,168.17,168.22,4441.0
2025-05-27 11:50:00,168.19,168.4,168.09,168.25,20909.0,168.19,168.4,168.09,168.25,20909.0
2025-05-27 11:55:00,168.28,168.41,168.24,168.38,6472.0,168.28,168.41,168.24,168.38,6472.0
2025-05-27 12:00:00,168.37,168.58,168.37,168.58,9344.0,168.37,168.58,168.37,168.58,9344.0
2025-05-27 12:05:00,168.49,168.68,168.41,168.63,21427.0,168.49,168.68,168.41,168.63,21427.0
2025-05-27 12:10:00,168.63,168.73,168.58,168.63,9666.0,168.63,168.73,168.58,168.63,9666.0
2025-05-27 12:15:00,168.65,168.75,168.59,168.65,10947.0,168.65,168.75,168.59,168.65,10947.0
2025-05-27 12:20:00,168.68,168.88,168.68,168.87,10164.0,168.68,168.88,168.68,168.87,10164.0
2025-05-27 12:25:00,168.89,168.99,168.77,168.79,9653.0,168.89,168.99,168.77,168.79,9653.0
2025-05-27 12:30:00,168.78,168.92,168.7,168.74,7949.0,168.78,168.92,168.7,168.74,7949.0
2025-05-27 12:35:00,168.69,169.03,168.65,169.03,11530.0,168.69,169.03,168.65,169.03,11530.0
2025-05-27 12:40:00,169.09,169.16,169.02,169.07,9902.0,169.09,169.16,169.02,169.07,9902.0
2025-05-27 12:45:00,169.12,169.14,168.97,169.0,8338.0,169.12,169.14,168.97,169.0,8338.0
2025-05-27 12:50:00,169.03,169.12,168.92,168.92,11909.0,169.03,169.12,168.92,168.92,11909.0
2025-05-27 12:55:00,168.92,168.96,168.72,168.75,7911.0,168.92,168.96,168.72,168.75,7911.0
2025-05-27 13:00:00,168.75,169.0,168.75,168.86,9669.0,168.75,169.0,168.75,168.86,9669.0
2025-05-27 13:05:00,168.91,169.15,168.82,169.15,8553.0,168.91,169.15,168.82,169.15,8553.0
2025-05-27 13:10:00,169.19,169.34,169.15,169.29,11214.0,169.19,169.34,169.15,169.29,11214.0
2025-05-27 13:15:00,169.29,169.4,169.23,169.28,31629.0,169.29,169.4,169.23,169.28,31629.0
2025-05-27 13:20:00,169.28,169.4,169.2,169.27,7902.0,169.28,169.4,169.2,169.27,7902.0
2025-05-27 13:25:00,169.31,169.45,169.27,169.38,3662.0,169.31,169.45,169.27,169.38,3662.0
2025-05-27 13:30:00,169.34,169.47,169.3,169.47,9299.0,169.34,169.47,169.3,169.47,9299.0
2025-05-27 13:35:00,169.49,169.62,169.4,169.59,18379.0,169.49,169.62,169.4,169.59,18379.0
2025-05-27 13:40:00,169.58,169.69,169.58,169.69,12355.0,169.58,169.69,169.58,169.69,12355.0
2025-05-27 13:45:00,169.62,169.67,169.53,169.65,28425.0,169.62,169.67,169.53,169.65,28425.0
2025-05-27 13:50:00,169.64,169.73,169.62,169.73,9357.0,169.64,169.73,169.62,169.73,9357.0
2025-05-27 13:55:00,169.68,169.73,169.63,169.7,10482.0,169.68,169.73,169.63,169.7,10482.0
2025-05-27 14:00:00,169.68,169.81,169.56,169.59,17855.0,169.68,169.81,169.56,169.59,17855.0
2025-05-27 14:05:00,169.59,169.69,169.51,169.65,10414.0,169.59,169.69,169.51,169.65,10414.0
2025-05-27 14:10:00,169.65,169.67,169.58,169.61,12866.0,169.65,169.67,169.58,169.61,12866.0
2025-05-27 14:15:00,169.61,169.65,169.43,169.49,27652.0,169.61,169.65,169.43,169.49,27652.0
2025-05-27 14:20:00,169.44,169.52,169.43,169.52,7852.0,169.44,169.52,169.43,169.52,7852.0
2025-05-27 14:25:00,169.52,169.8,169.5,169.58,14319.0,169.52,169.8,169.5,169.58,14319.0
2025-05-27 14:30:00,169.58,169.61,169.5,169.51,8236.0,169.58,169.61,169.5,169.51,8236.0
2025-05-27 14:35:00,169.55,169.7,169.49,169.66,13841.0,169.55,169.7,169.49,169.66,13841.0
2025-05-27 14:40:00,169.65,169.65,169.35,169.36,10348.0,169.65,169.65,169.35,169.36,10348.0
2025-05-27 14:45:00,169.36,169.63,169.36,169.44,10900.0,169.36,169.63,169.36,169.44,10900.0
2025-05-27 14:50:00,169.47,169.57,169.45,169.53,8339.0,169.47,169.57,169.45,169.53,8339.0
2025-05-27 14:55:00,169.56,169.56,169.23,169.28,10031.0,169.56,169.56,169.23,169.28,10031.0
2025-05-27 15:00:00,169.25,169.53,169.16,169.5,14190.0,169.25,169.53,169.16,169.5,14190.0
2025-05-27 15:05:00,169.5,169.64,169.49,169.63,13388.0,169.5,169.64,169.49,169.63,13388.0
2025-05-27 15:10:00,169.62,169.68,169.52,169.52,10188.0,169.62,169.68,169.52,169.52,10188.0
2025-05-27 15:15:00,169.59,169.6,169.38,169.55,18001.0,169.59,169.6,169.38,169.55,18001.0
2025-05-27 15:20:00,169.55,169.64,169.46,169.54,24502.0,169.55,169.64,169.46,169.54,24502.0
2025-05-27 15:25:00,169.53,169.57,169.43,169.47,11485.0,169.53,169.57,169.43,169.47,11485.0
2025-05-27 15:30:00,169.5,169.55,169.41,169.5,16433.0,169.5,169.55,169.41,169.5,16433.0
2025-05-27 15:35:00,169.5,169.58,169.43,169.56,20533.0,169.5,169.58,169.43,169.56,20533.0
2025-05-27 15:40:00,169.56,169.7,169.53,169.67,25803.0,169.56,169.7,169.53,169.67,25803.0
2025-05-27 15:45:00,169.64,169.64,169.3,169.31,37457.0,169.64,169.64,169.3,169.31,37457.0
2025-05-27 15:50:00,169.31,169.74,169.28,169.62,41349.0,169.31,169.74,169.28,169.62,41349.0
2025-05-27 15:55:00,169.68,169.78,169.57,169.69,112512.0,169.68,169.78,169.57,169.69,112512.0
2025-05-28 09:30:00,169.75,170.04,169.35,169.81,41739.0,169.75,170.04,169.35,169.81,41739.0
2025-05-28 09:35:00,169.81,169.88,169.42,169.87,14167.0,169.81,169.88,169.42,169.87,14167.0
2025-05-28 09:40:00,169.75,169.87,169.42,169.72,11402.0,169.75,169.87,169.42,169.72,11402.0
2025-05-28 09:45:00,169.72,170.25,169.71,170.25,13242.0,169.72,170.25,169.71,170.25,13242.0
2025-05-28 09:50:00,170.12,170.41,169.99,170.27,13302.0,170.12,170.41,169.99,170.27,13302.0
2025-05-28 09:55:00,170.28,170.43,170.05,170.14,12451.0,170.28,170.43,170.05,170.14,12451.0
2025-05-28 10:00:00,170.05,170.53,170.04,170.53,68123.0,170.05,170.53,170.04,170.53,68123.0
2025-05-28 10:05:00,170.5,170.8,170.41,170.72,10858.0,170.5,170.8,170.41,170.72,10858.0
2025-05-28 10:10:00,170.66,170.75,170.36,170.43,16437.0,170.66,170.75,170.36,170.43,16437.0
2025-05-28 10:15:00,170.33,170.79,170.28,170.7,9439.0,170.33,170.79,170.28,170.7,9439.0
2025-05-28 10:20:00,170.66,170.68,170.4,170.46,11334.0,170.66,170.68,170.4,170.46,11334.0
2025-05-28 10:25:00,170.49,170.77,170.45,170.54,18294.0,170.49,170.77,170.45,170.54,18294.0
2025-05-28 10:30:00,170.54,170.6,170.28,170.37,6149.0,170.54,170.6,170.28,170.37,6149.0
2025-05-28 10:35:00,170.39,170.41,170.1,170.1,8177.0,170.39,170.41,170.1,170.1,8177.0
2025-05-28 10:40:00,170.23,170.44,170.03,170.34,13985.0,170.23,170.44,170.03,170.34,13985.0
2025-05-28 10:45:00,170.36,170.6,170.33,170.6,4925.0,170.36,170.6,170.33,170.6,4925.0
2025-05-28 10:50:00,170.69,170.8,170.57,170.57,10680.0,170.69,170.8,170.57,170.57,10680.0
2025-05-28 10:55:00,170.57,170.6,170.45,170.47,8021.0,170.57,170.6,170.45,170.47,8021.0
2025-05-28 11:00:00,170.44,170.95,170.44,170.87,6662.0,170.44,170.95,170.44,170.87,6662.0
2025-05-28 11:05:00,170.81,170.85,170.14,170.28,8442.0,170.81,170.85,170.14,170.28,8442.0
2025-05-28 11:10:00,170.25,170.6,170.24,170.47,8048.0,170.25,170.6,170.24,170.47,8048.0
2025-05-28 11:15:00,170.53,170.91,170.47,170.91,3846.0,170.53,170.91,170.47,170.91,3846.0
2025-05-28 11:20:00,170.8,170.92,170.7,170.77,8950.0,170.8,170.92,170.7,170.77,8950.0
2025-05-28 11:25:00,170.75,170.79,170.59,170.64,22702.0,170.75,170.79,170.59,170.64,22702.0
2025-05-28 11:30:00,170.54,170.71,170.4,170.41,16971.0,170.54,170.71,170.4,170.41,16971.0
2025-05-28 11:35:00,170.41,170.53,170.32,170.53,9477.0,170.41,170.53,170.32,170.53,9477.0
2025-05-28 11:40:00,170.44,170.65,170.44,170.57,17164.0,170.44,170.65,170.44,170.57,17164.0
2025-05-28 11:45:00,170.53,170.64,170.51,170.6,7545.0,170.53,170.64,170.51,170.6,7545.0
2025-05-28 11:50:00,170.63,170.64,170.39,170.42,13805.0,170.63,170.64,170.39,170.42,13805.0
2025-05-28 11:55:00,170.39,170.46,170.33,170.4,9142.0,170.39,170.46,170.33,170.4,9142.0
2025-05-28 12:00:00,170.47,170.77,170.47,170.71,7357.0,170.47,170.77,170.47,170.71,7357.0
2025-05-28 12:05:00,170.78,170.8,170.55,170.56,13893.0,170.78,170.8,170.55,170.56,13893.0
2025-05-28 12:10:00,170.56,170.72,170.38,170.72,12576.0,170.56,170.72,170.38,170.72,12576.0
2025-05-28 12:15:00,170.69,170.84,170.68,170.75,4922.0,170.69,170.84,170.68,170.75,4922.0
2025-05-28 12:20:00,170.72,170.88,170.72,170.84,6999.0,170.72,170.88,170.72,170.84,6999.0
2025-05-28 12:25:00,170.87,171.0,170.7,170.95,9951.0,170.87,171.0,170.7,170.95,9951.0
2025-05-28 12:30:00,170.92,171.01,170.77,170.82,7097.0,170.92,171.01,170.77,170.82,7097.0
2025-05-28 12:35:00,170.82,170.91,170.8,170.86,7942.0,170.82,170.91,170.8,170.86,7942.0
2025-05-28 12:40:00,170.85,170.93,170.81,170.84,14540.0,170.85,170.93,170.81,170.84,14540.0
2025-05-28 12:45:00,170.82,170.97,170.8,170.93,9457.0,170.82,170.97,170.8,170.93,9457.0
2025-05-28 12:50:00,170.94,171.0,170.78,170.84,8889.0,170.94,171.0,170.78,170.84,8889.0
2025-05-28 12:55:00,170.8,170.89,170.74,170.74,6416.0,170.8,170.89,170.74,170.74,6416.0
2025-05-28 13:00:00,170.75,171.02,170.72,170.92,9504.0,170.75,171.02,170.72,170.92,9504.0
2025-05-28 13:05:00,170.92,171.08,170.9,171.02,10224.0,170.92,171.08,170.9,171.02,10224.0
2025-05-28 13:10:00,170.92,170.97,170.8,170.83,6268.0,170.92,170.97,170.8,170.83,6268.0
2025-05-28 13:15:00,170.8,170.87,170.77,170.82,2373.0,170.8,170.87,170.77,170.82,2373.0
2025-05-28 13:20:00,170.82,171.0,170.78,170.95,9217.0,170.82,171.0,170.78,170.95,9217.0
2025-05-28 13:25:00,170.97,171.13,170.9,171.13,12987.0,170.97,171.13,170.9,171.13,12987.0
2025-05-28 13:30:00,171.11,171.12,170.99,171.08,5181.0,171.11,171.12,170.99,171.08,5181.0
2025-05-28 13:35:00,171.07,171.16,171.03,171.12,3865.0,171.07,171.16,171.03,171.12,3865.0
2025-05-28 13:40:00,171.09,171.11,170.94,171.01,6262.0,171.09,171.11,170.94,171.01,6262.0
2025-05-28 13:45:00,170.99,171.11,170.99,171.06,16538.0,170.99,171.11,170.99,171.06,16538.0
2025-05-28 13:50:00,171.02,171.37,171.0,171.3,52874.0,171.02,171.37,171.0,171.3,52874.0
2025-05-28 13:55:00,171.3,171.52,171.19,171.31,44941.0,171.3,171.52,171.19,171.31,44941.0
2025-05-28 14:00:00,171.31,171.34,171.2,171.24,14870.0,171.31,171.34,171.2,171.24,14870.0
2025-05-28 14:05:00,171.18,171.24,170.93,171.0,11104.0,171.18,171.24,170.93,171.0,11104.0
2025-05-28 14:10:00,171.0,171.1,170.99,171.0,10177.0,171.0,171.1,170.99,171.0,10177.0
2025-05-28 14:15:00,171.0,171.02,170.67,170.73,11786.0,171.0,171.02,170.67,170.73,11786.0
2025-05-28 14:20:00,170.79,170.95,170.74,170.92,7350.0,170.79,170.95,170.74,170.92,7350.0
2025-05-28 14:25:00,170.93,170.93,170.81,170.83,3105.0,170.93,170.93,170.81,170.83,3105.0
2025-05-28 14:30:00,170.85,170.89,170.74,170.78,11088.0,170.85,170.89,170.74,170.78,11088.0
2025-05-28 14:35:00,170.78,170.82,170.73,170.79,13779.0,170.78,170.82,170.73,170.79,13779.0
2025-05-28 14:40:00,170.82,170.83,170.71,170.74,7163.0,170.82,170.83,170.71,170.74,7163.0
2025-05-28 14:45:00,170.75,170.78,170.53,170.59,18471.0,170.75,170.78,170.53,170.59,18471.0
2025-05-28 14:50:00,170.59,170.73,170.17,170.49,24699.0,170.59,170.73,170.17,170.49,24699.0
2025-05-28 14:55:00,170.49,170.69,170.44,170.65,15425.0,170.49,170.69,170.44,170.65,15425.0
2025-05-28 15:00:00,170.65,170.73,170.59,170.68,10196.0,170.65,170.73,170.59,170.68,10196.0
2025-05-28 15:05:00,170.73,171.07,170.67,170.98,19245.0,170.73,171.07,170.67,170.98,19245.0
2025-05-28 15:10:00,170.99,171.04,170.73,170.78,17363.0,170.99,171.04,170.73,170.78,17363.0
2025-05-28 15:15:00,170.85,170.86,170.76,170.77,12514.0,170.85,170.86,170.76,170.77,12514.0
2025-05-28 15:20:00,170.78,170.83,170.62,170.73,20092.0,170.78,170.83,170.62,170.73,20092.0
2025-05-28 15:25:00,170.73,170.83,170.68,170.77,20015.0,170.73,170.83,170.68,170.77,20015.0
2025-05-28 15:30:00,170.74,170.82,170.65,170.69,20995.0,170.74,170.82,170.65,170.69,20995.0
2025-05-28 15:35:00,170.69,170.74,170.49,170.5,20717.0,170.69,170.74,170.49,170.5,20717.0
2025-05-28 15:40:00,170.5,170.62,170.39,170.59,23400.0,170.5,170.62,170.39,170.59,23400.0
2025-05-28 15:45:00,170.6,170.69,170.47,170.56,39045.0,170.6,170.69,170.47,170.56,39045.0
2025-05-28 15:50:00,170.54,170.56,170.17,170.17,57832.0,170.54,170.56,170.17,170.17,57832.0
2025-05-28 15:55:00,170.17,170.48,170.03,170.35,177233.0,170.17,170.48,170.03,170.35,177233.0
2025-05-29 09:30:00,170.11,171.3,169.14,169.31,47637.0,170.11,171.3,169.14,169.31,47637.0
2025-05-29 09:35:00,169.33,169.54,168.29,168.53,17781.0,169.33,169.54,168.29,168.53,17781.0
2025-05-29 09:40:00,168.63,168.88,168.46,168.74,11126.0,168.63,168.88,168.46,168.74,11126.0
2025-05-29 09:45:00,168.74,169.44,168.64,169.27,25777.0,168.74,169.44,168.64,169.27,25777.0
2025-05-29 09:50:00,169.25,169.6,169.1,169.25,21645.0,169.25,169.6,169.1,169.25,21645.0
2025-05-29 09:55:00,169.2,169.55,168.93,169.55,27915.0,169.2,169.55,168.93,169.55,27915.0
2025-05-29 10:00:00,169.55,169.82,169.41,169.66,9312.0,169.55,169.82,169.41,169.66,9312.0
2025-05-29 10:05:00,169.61,169.65,168.85,168.97,24426.0,169.61,169.65,168.85,168.97,24426.0
2025-05-29 10:10:00,169.0,169.17,168.92,169.08,21339.0,169.0,169.17,168.92,169.08,21339.0
2025-05-29 10:15:00,169.05,169.16,168.81,168.97,70674.0,169.05,169.16,168.81,168.97,70674.0
2025-05-29 10:20:00,168.97,169.23,168.97,169.21,4944.0,168.97,169.23,168.97,169.21,4944.0
2025-05-29 10:25:00,169.21,169.58,169.15,169.49,20553.0,169.21,169.58,169.15,169.49,20553.0
2025-05-29 10:30:00,169.49,169.77,169.38,169.46,16183.0,169.49,169.77,169.38,169.46,16183.0
2025-05-29 10:35:00,169.47,169.8,169.45,169.72,8480.0,169.47,169.8,169.45,169.72,8480.0
2025-05-29 10:40:00,169.47,169.61,169.32,169.43,9775.0,169.47,169.61,169.32,169.43,9775.0
2025-05-29 10:45:00,169.43,169.78,169.34,169.7,31731.0,169.43,169.78,169.34,169.7,31731.0
2025-05-29 10:50:00,169.72,169.93,169.66,169.84,14678.0,169.72,169.93,169.66,169.84,14678.0
2025-05-29 10:55:00,169.84,169.89,169.72,169.79,11864.0,169.84,169.89,169.72,169.79,11864.0
2025-05-29 11:00:00,169.79,169.91,169.65,169.66,4776.0,169.79,169.91,169.65,169.66,4776.0
2025-05-29 11:05:00,169.72,169.88,169.64,169.81,15882.0,169.72,169.88,169.64,169.81,15882.0
2025-05-29 11:10:00,169.77,170.01,169.77,169.91,13226.0,169.77,170.01,169.77,169.91,13226.0
2025-05-29 11:15:00,169.88,170.14,169.86,169.97,22814.0,169.88,170.14,169.86,169.97,22814.0
2025-05-29 11:20:00,170.0,170.12,169.88,169.95,16710.0,170.0,170.12,169.88,169.95,16710.0
2025-05-29 11:25:00,169.95,170.08,169.88,170.06,37741.0,169.95,170.08,169.88,170.06,37741.0
2025-05-29 11:30:00,169.99,170.08,169.5,169.67,10933.0,169.99,170.08,169.5,169.67,10933.0
2025-05-29 11:35:00,169.7,169.73,169.5,169.54,11167.0,169.7,169.73,169.5,169.54,11167.0
2025-05-29 11:40:00,169.49,169.79,169.46,169.7,10043.0,169.49,169.79,169.46,169.7,10043.0
2025-05-29 11:45:00,169.69,169.82,169.61,169.69,23461.0,169.69,169.82,169.61,169.69,23461.0
2025-05-29 11:50:00,169.69,170.03,169.65,169.97,43175.0,169.69,170.03,169.65,169.97,43175.0
2025-05-29 11:55:00,169.88,169.95,169.22,169.36,47480.0,169.88,169.95,169.22,169.36,47480.0
2025-05-29 12:00:00,169.37,169.5,169.15,169.45,19111.0,169.37,169.5,169.15,169.45,19111.0
2025-05-29 12:05:00,169.47,169.52,169.28,169.31,8384.0,169.47,169.52,169.28,169.31,8384.0
2025-05-29 12:10:00,169.38,169.68,169.34,169.67,10836.0,169.38,169.68,169.34,169.67,10836.0
2025-05-29 12:15:00,169.66,169.92,169.63,169.89,39468.0,169.66,169.92,169.63,169.89,39468.0
2025-05-29 12:20:00,169.89,170.04,169.76,169.95,23722.0,169.89,170.04,169.76,169.95,23722.0
2025-05-29 12:25:00,169.94,169.96,169.79,169.91,8326.0,169.94,169.96,169.79,169.91,8326.0
2025-05-29 12:30:00,169.92,170.03,169.91,169.99,20102.0,169.92,170.03,169.91,169.99,20102.0
2025-05-29 12:35:00,169.96,170.1,169.93,170.05,20763.0,169.96,170.1,169.93,170.05,20763.0
2025-05-29 12:40:00,170.05,170.13,169.98,169.98,16835.0,170.05,170.13,169.98,169.98,16835.0
2025-05-29 12:45:00,169.98,170.0,169.81,169.81,8569.0,169.98,170.0,169.81,169.81,8569.0
2025-05-29 12:50:00,169.88,170.01,169.8,170.0,10902.0,169.88,170.01,169.8,170.0,10902.0
2025-05-29 12:55:00,169.99,170.2,169.94,170.09,24662.0,169.99,170.2,169.94,170.09,24662.0
2025-05-29 13:00:00,170.14,170.23,170.04,170.05,30419.0,170.14,170.23,170.04,170.05,30419.0
2025-05-29 13:05:00,170.13,170.17,169.99,170.0,18332.0,170.13,170.17,169.99,170.0,18332.0
2025-05-29 13:10:00,170.04,170.23,169.99,170.18,67034.0,170.04,170.23,169.99,170.18,67034.0
2025-05-29 13:15:00,170.11,170.18,170.06,170.13,12343.0,170.11,170.18,170.06,170.13,12343.0
2025-05-29 13:20:00,170.14,170.23,170.06,170.15,13844.0,170.14,170.23,170.06,170.15,13844.0
2025-05-29 13:25:00,170.14,170.14,169.82,169.83,10933.0,170.14,170.14,169.82,169.83,10933.0
2025-05-29 13:30:00,169.83,169.99,169.74,169.91,10475.0,169.83,169.99,169.74,169.91,10475.0
2025-05-29 13:35:00,170.07,170.2,170.0,170.18,23634.0,170.07,170.2,170.0,170.18,23634.0
2025-05-29 13:40:00,170.18,170.18,170.02,170.1,18840.0,170.18,170.18,170.02,170.1,18840.0
2025-05-29 13:45:00,170.1,170.11,169.97,169.97,12927.0,170.1,170.11,169.97,169.97,12927.0
2025-05-29 13:50:00,169.98,170.26,169.98,170.2,17096.0,169.98,170.26,169.98,170.2,17096.0
2025-05-29 13:55:00,170.2,170.2,169.95,170.02,12223.0,170.2,170.2,169.95,170.02,12223.0
2025-05-29 14:00:00,169.98,170.26,169.98,170.18,46445.0,169.98,170.26,169.98,170.18,46445.0
2025-05-29 14:05:00,170.09,170.3,170.08,170.3,14709.0,170.09,170.3,170.08,170.3,14709.0
2025-05-29 14:10:00,170.23,170.29,170.15,170.24,22678.0,170.23,170.29,170.15,170.24,22678.0
2025-05-29 14:15:00,170.21,170.27,169.94,169.95,9282.0,170.21,170.27,169.94,169.95,9282.0
2025-05-29 14:20:00,169.9,169.98,169.76,169.8,11611.0,169.9,169.98,169.76,169.8,11611.0
2025-05-29 14:25:00,169.8,170.08,169.8,169.95,42947.0,169.8,170.08,169.8,169.95,42947.0
2025-05-29 14:30:00,169.95,170.18,169.9,170.14,17864.0,169.95,170.18,169.9,170.14,17864.0
2025-05-29 14:35:00,170.14,170.34,170.09,170.25,23673.0,170.14,170.34,170.09,170.25,23673.0
2025-05-29 14:40:00,170.25,170.46,170.25,170.41,62486.0,170.25,170.46,170.25,170.41,62486.0
2025-05-29 14:45:00,170.41,170.58,170.36,170.48,79033.0,170.41,170.58,170.36,170.48,79033.0
2025-05-29 14:50:00,170.49,170.56,170.44,170.47,33096.0,170.49,170.56,170.44,170.47,33096.0
2025-05-29 14:55:00,170.48,170.56,170.21,170.34,28290.0,170.48,170.56,170.21,170.34,28290.0
2025-05-29 15:00:00,170.34,170.39,170.24,170.29,19963.0,170.34,170.39,170.24,170.29,19963.0
2025-05-29 15:05:00,170.28,170.34,170.01,170.08,17400.0,170.28,170.34,170.01,170.08,17400.0
2025-05-29 15:10:00,170.13,170.27,170.05,170.09,16758.0,170.13,170.27,170.05,170.09,16758.0
2025-05-29 15:15:00,170.09,170.39,170.03,170.39,58175.0,170.09,170.39,170.03,170.39,58175.0
2025-05-29 15:20:00,170.39,170.5,170.35,170.38,21754.0,170.39,170.5,170.35,170.38,21754.0
2025-05-29 15:25:00,170.35,170.4,170.15,170.16,14027.0,170.35,170.4,170.15,170.16,14027.0
2025-05-29 15:30:00,170.19,170.24,170.06,170.1,10801.0,170.19,170.24,170.06,170.1,10801.0
2025-05-29 15:35:00,170.1,170.21,170.0,170.21,31396.0,170.1,170.21,170.0,170.21,31396.0
2025-05-29 15:40:00,170.2,170.28,170.12,170.22,14370.0,170.2,170.28,170.12,170.22,14370.0
2025-05-29 15:45:00,170.22,170.47,170.22,170.28,35435.0,170.22,170.47,170.22,170.28,35435.0
2025-05-29 15:50:00,170.21,170.36,170.06,170.11,30386.0,170.21,170.36,170.06,170.11,30386.0
2025-05-29 15:55:00,170.11,170.2,169.94,170.11,102648.0,170.11,170.2,169.94,170.11,102648.0
2025-05-30 09:30:00,169.54,170.15,169.2,169.2,62986.0,169.54,170.15,169.2,169.2,62986.0
2025-05-30 09:35:00,169.29,169.29,168.62,168.74,41472.0,169.29,169.29,168.62,168.74,41472.0
2025-05-30 09:40:00,168.78,168.98,168.35,168.43,28051.0,168.78,168.98,168.35,168.43,28051.0
2025-05-30 09:45:00,168.47,169.04,168.43,168.87,45344.0,168.47,169.04,168.43,168.87,45344.0
2025-05-30 09:50:00,168.87,169.35,168.84,169.31,9543.0,168.87,169.35,168.84,169.31,9543.0
2025-05-30 09:55:00,169.34,169.34,168.9,169.0,15159.0,169.34,169.34,168.9,169.0,15159.0
2025-05-30 10:00:00,169.0,169.37,168.97,169.15,16849.0,169.0,169.37,168.97,169.15,16849.0
2025-05-30 10:05:00,169.13,169.64,169.09,169.62,50691.0,169.13,169.64,169.09,169.62,50691.0
2025-05-30 10:10:00,169.62,169.72,169.5,169.56,13009.0,169.62,169.72,169.5,169.56,13009.0
2025-05-30 10:15:00,169.51,169.66,169.35,169.52,17497.0,169.51,169.66,169.35,169.52,17497.0
2025-05-30 10:20:00,169.52,169.73,169.46,169.72,12131.0,169.52,169.73,169.46,169.72,12131.0
2025-05-30 10:25:00,169.69,169.77,169.61,169.7,10675.0,169.69,169.77,169.61,169.7,10675.0
2025-05-30 10:30:00,169.71,169.93,169.7,169.9,19689.0,169.71,169.93,169.7,169.9,19689.0
2025-05-30 10:35:00,169.76,169.99,169.71,169.95,9705.0,169.76,169.99,169.71,169.95,9705.0
2025-05-30 10:40:00,169.89,170.05,169.78,169.93,34385.0,169.89,170.05,169.78,169.93,34385.0
2025-05-30 10:45:00,169.99,170.14,169.89,170.12,18968.0,169.99,170.14,169.89,170.12,18968.0
2025-05-30 10:50:00,170.12,170.34,170.04,170.12,9360.0,170.12,170.34,170.04,170.12,9360.0
2025-05-30 10:55:00,170.14,170.19,169.95,170.0,12115.0,170.14,170.19,169.95,170.0,12115.0
2025-05-30 11:00:00,170.0,170.08,169.75,169.88,70819.0,170.0,170.08,169.75,169.88,70819.0
2025-05-30 11:05:00,169.86,170.12,169.84,169.94,13641.0,169.86,170.12,169.84,169.94,13641.0
2025-05-30 11:10:00,169.93,170.06,169.88,170.02,5490.0,169.93,170.06,169.88,170.02,5490.0
2025-05-30 11:15:00,169.96,170.01,169.64,169.66,10819.0,169.96,170.01,169.64,169.66,10819.0
2025-05-30 11:20:00,169.66,169.71,169.48,169.7,7672.0,169.66,169.71,169.48,169.7,7672.0
2025-05-30 11:25:00,169.61,169.89,169.57,169.86,9011.0,169.61,169.89,169.57,169.86,9011.0
2025-05-30 11:30:00,169.78,169.94,169.38,169.53,11168.0,169.78,169.94,169.38,169.53,11168.0
2025-05-30 11:35:00,169.52,169.61,169.3,169.36,6410.0,169.52,169.61,169.3,169.36,6410.0
2025-05-30 11:40:00,169.32,169.41,169.19,169.27,7740.0,169.32,169.41,169.19,169.27,7740.0
2025-05-30 11:45:00,169.31,169.53,169.31,169.51,10757.0,169.31,169.53,169.31,169.51,10757.0
2025-05-30 11:50:00,169.51,169.55,169.26,169.31,8453.0,169.51,169.55,169.26,169.31,8453.0
2025-05-30 11:55:00,169.31,169.54,169.3,169.52,4775.0,169.31,169.54,169.3,169.52,4775.0
2025-05-30 12:00:00,169.5,169.65,169.5,169.51,6841.0,169.5,169.65,169.5,169.51,6841.0
2025-05-30 12:05:00,169.6,169.85,169.54,169.79,19611.0,169.6,169.85,169.54,169.79,19611.0
2025-05-30 12:10:00,169.81,169.86,169.66,169.8,9464.0,169.81,169.86,169.66,169.8,9464.0
2025-05-30 12:15:00,169.71,169.74,169.19,169.2,3250.0,169.71,169.74,169.19,169.2,3250.0
2025-05-30 12:20:00,169.16,169.23,168.9,169.0,9536.0,169.16,169.23,168.9,169.0,9536.0
2025-05-30 12:25:00,168.94,169.03,168.36,168.47,11084.0,168.94,169.03,168.36,168.47,11084.0
2025-05-30 12:30:00,168.45,168.48,167.89,168.02,13454.0,168.45,168.48,167.89,168.02,13454.0
2025-05-30 12:35:00,168.04,168.55,168.03,168.55,9252.0,168.04,168.55,168.03,168.55,9252.0
2025-05-30 12:40:00,168.61,168.7,168.48,168.57,2234.0,168.61,168.7,168.48,168.57,2234.0
2025-05-30 12:45:00,168.48,168.66,168.43,168.57,7383.0,168.48,168.66,168.43,168.57,7383.0
2025-05-30 12:50:00,168.58,168.58,168.25,168.33,3934.0,168.58,168.58,168.25,168.33,3934.0
2025-05-30 12:55:00,168.37,168.66,168.37,168.66,3179.0,168.37,168.66,168.37,168.66,3179.0
2025-05-30 13:00:00,168.56,169.02,168.56,168.94,15704.0,168.56,169.02,168.56,168.94,15704.0
2025-05-30 13:05:00,168.95,169.1,168.94,169.08,6737.0,168.95,169.1,168.94,169.08,6737.0
2025-05-30 13:10:00,169.08,169.15,169.0,169.06,4938.0,169.08,169.15,169.0,169.06,4938.0
2025-05-30 13:15:00,168.99,169.08,168.96,169.08,3846.0,168.99,169.08,168.96,169.08,3846.0
2025-05-30 13:20:00,169.08,169.17,168.93,169.0,8468.0,169.08,169.17,168.93,169.0,8468.0
2025-05-30 13:25:00,169.04,169.18,168.97,169.16,5112.0,169.04,169.18,168.97,169.16,5112.0
2025-05-30 13:30:00,169.15,169.32,169.09,169.27,37926.0,169.15,169.32,169.09,169.27,37926.0
2025-05-30 13:35:00,169.27,169.48,169.27,169.4,7423.0,169.27,169.48,169.27,169.4,7423.0
2025-05-30 13:40:00,169.35,169.45,169.22,169.25,3929.0,169.35,169.45,169.22,169.25,3929.0
2025-05-30 13:45:00,169.21,169.36,169.19,169.22,8070.0,169.21,169.36,169.19,169.22,8070.0
2025-05-30 13:50:00,169.28,169.39,169.25,169.35,9228.0,169.28,169.39,169.25,169.35,9228.0
2025-05-30 13:55:00,169.34,169.43,169.24,169.24,15221.0,169.34,169.43,169.24,169.24,15221.0
2025-05-30 14:00:00,169.27,169.52,169.26,169.45,11477.0,169.27,169.52,169.26,169.45,11477.0
2025-05-30 14:05:00,169.45,169.75,169.43,169.74,29364.0,169.45,169.75,169.43,169.74,29364.0
2025-05-30 14:10:00,169.71,169.83,169.7,169.8,12826.0,169.71,169.83,169.7,169.8,12826.0
2025-05-30 14:15:00,169.78,169.98,169.68,169.9,46511.0,169.78,169.98,169.68,169.9,46511.0
2025-05-30 14:20:00,169.95,169.95,169.68,169.72,23057.0,169.95,169.95,169.68,169.72,23057.0
2025-05-30 14:25:00,169.72,169.81,169.62,169.64,12004.0,169.72,169.81,169.62,169.64,12004.0
2025-05-30 14:30:00,169.66,169.69,169.51,169.58,11429.0,169.66,169.69,169.51,169.58,11429.0
2025-05-30 14:35:00,169.58,169.74,169.58,169.71,12601.0,169.58,169.74,169.58,169.71,12601.0
2025-05-30 14:40:00,169.7,169.74,169.63,169.72,12421.0,169.7,169.74,169.63,169.72,12421.0
2025-05-30 14:45:00,169.68,169.95,169.67,169.95,23060.0,169.68,169.95,169.67,169.95,23060.0
2025-05-30 14:50:00,169.91,170.23,169.87,170.09,36996.0,169.91,170.23,169.87,170.09,36996.0
2025-05-30 14:55:00,170.09,170.14,170.0,170.09,36761.0,170.09,170.14,170.0,170.09,36761.0
2025-05-30 15:00:00,170.06,170.26,170.03,170.2,26040.0,170.06,170.26,170.03,170.2,26040.0
2025-05-30 15:05:00,170.22,170.39,170.19,170.23,21591.0,170.22,170.39,170.19,170.23,21591.0
2025-05-30 15:10:00,170.24,170.31,170.16,170.22,12056.0,170.24,170.31,170.16,170.22,12056.0
2025-05-30 15:15:00,170.28,170.69,170.23,170.62,15961.0,170.28,170.69,170.23,170.62,15961.0
2025-05-30 15:20:00,170.62,170.69,170.46,170.67,20612.0,170.62,170.69,170.46,170.67,20612.0
2025-05-30 15:25:00,170.67,170.79,170.62,170.73,24449.0,170.67,170.79,170.62,170.73,24449.0
2025-05-30 15:30:00,170.7,170.7,170.39,170.51,16245.0,170.7,170.7,170.39,170.51,16245.0
2025-05-30 15:35:00,170.5,170.58,170.21,170.29,25568.0,170.5,170.58,170.21,170.29,25568.0
2025-05-30 15:40:00,170.28,170.28,169.99,170.13,25944.0,170.28,170.28,169.99,170.13,25944.0
2025-05-30 15:45:00,170.15,170.21,169.77,169.81,39556.0,170.15,170.21,169.77,169.81,39556.0
2025-05-30 15:50:00,169.84,170.07,169.61,169.9,55566.0,169.84,170.07,169.61,169.9,55566.0
2025-05-30 15:55:00,169.9,170.44,169.82,169.83,207848.0,169.9,170.44,169.82,169.83,207848.0
2025-06-02 09:30:00,170.24,171.58,170.2,171.56,67399.0,170.24,171.58,170.2,171.56,67399.0
2025-06-02 09:35:00,171.56,171.7,171.3,171.3,16720.0,171.56,171.7,171.3,171.3,16720.0
2025-06-02 09:40:00,171.3,171.3,170.75,170.78,11078.0,171.3,171.3,170.75,170.78,11078.0
2025-06-02 09:45:00,170.78,170.8,170.25,170.45,13588.0,170.78,170.8,170.25,170.45,13588.0
2025-06-02 09:50:00,170.47,170.53,170.0,170.01,24637.0,170.47,170.53,170.0,170.01,24637.0
2025-06-02 09:55:00,170.05,170.68,169.96,170.2,32277.0,170.05,170.68,169.96,170.2,32277.0
2025-06-02 10:00:00,170.2,170.57,169.92,170.53,20805.0,170.2,170.57,169.92,170.53,20805.0
2025-06-02 10:05:00,170.56,171.11,170.32,170.95,17091.0,170.56,171.11,170.32,170.95,17091.0
2025-06-02 10:10:00,170.86,170.95,170.63,170.75,32901.0,170.86,170.95,170.63,170.75,32901.0
2025-06-02 10:15:00,170.72,170.82,170.36,170.69,24030.0,170.72,170.82,170.36,170.69,24030.0
2025-06-02 10:20:00,170.75,171.32,170.7,171.1,13591.0,170.75,171.32,170.7,171.1,13591.0
2025-06-02 10:25:00,171.16,171.51,171.15,171.5,15319.0,171.16,171.51,171.15,171.5,15319.0
2025-06-02 10:30:00,171.45,171.86,171.37,171.84,17075.0,171.45,171.86,171.37,171.84,17075.0
2025-06-02 10:35:00,171.88,172.12,171.51,171.51,20598.0,171.88,172.12,171.51,171.51,20598.0
2025-06-02 10:40:00,171.5,171.61,171.14,171.26,8061.0,171.5,171.61,171.14,171.26,8061.0
2025-06-02 10:45:00,171.22,171.46,171.14,171.42,8665.0,171.22,171.46,171.14,171.42,8665.0
2025-06-02 10:50:00,171.37,171.67,171.29,171.45,11817.0,171.37,171.67,171.29,171.45,11817.0
2025-06-02 10:55:00,171.38,171.78,171.3,171.78,17530.0,171.38,171.78,171.3,171.78,17530.0
2025-06-02 11:00:00,171.77,171.86,171.44,171.47,14315.0,171.77,171.86,171.44,171.47,14315.0
2025-06-02 11:05:00,171.51,171.65,171.36,171.47,15507.0,171.51,171.65,171.36,171.47,15507.0
2025-06-02 11:10:00,171.42,171.68,171.41,171.66,6463.0,171.42,171.68,171.41,171.66,6463.0
2025-06-02 11:15:00,171.71,171.81,171.65,171.68,14317.0,171.71,171.81,171.65,171.68,14317.0
2025-06-02 11:20:00,171.66,171.82,171.66,171.68,6305.0,171.66,171.82,171.66,171.68,6305.0
2025-06-02 11:25:00,171.67,171.71,171.38,171.54,7862.0,171.67,171.71,171.38,171.54,7862.0
2025-06-02 11:30:00,171.58,171.73,171.54,171.6,10981.0,171.58,171.73,171.54,171.6,10981.0
2025-06-02 11:35:00,171.61,171.79,171.6,171.71,4878.0,171.61,171.79,171.6,171.71,4878.0
2025-06-02 11:40:00,171.71,171.88,171.71,171.88,4825.0,171.71,171.88,171.71,171.88,4825.0
2025-06-02 11:45:00,171.76,171.95,171.67,171.74,10924.0,171.76,171.95,171.67,171.74,10924.0
2025-06-02 11:50:00,171.8,171.94,171.79,171.79,4876.0,171.8,171.94,171.79,171.79,4876.0
2025-06-02 11:55:00,171.8,171.82,171.63,171.75,9170.0,171.8,171.82,171.63,171.75,9170.0
2025-06-02 12:00:00,171.77,171.92,171.7,171.92,6502.0,171.77,171.92,171.7,171.92,6502.0
2025-06-02 12:05:00,171.83,171.86,171.74,171.79,12057.0,171.83,171.86,171.74,171.79,12057.0
2025-06-02 12:10:00,171.78,172.01,171.78,171.92,16922.0,171.78,172.01,171.78,171.92,16922.0
2025-06-02 12:15:00,171.88,171.96,171.79,171.86,12577.0,171.88,171.96,171.79,171.86,12577.0
2025-06-02 12:20:00,171.82,171.93,171.75,171.76,6221.0,171.82,171.93,171.75,171.76,6221.0
2025-06-02 12:25:00,171.74,171.77,171.58,171.65,4262.0,171.74,171.77,171.58,171.65,4262.0
2025-06-02 12:30:00,171.66,171.73,171.53,171.73,6125.0,171.66,171.73,171.53,171.73,6125.0
2025-06-02 12:35:00,171.76,171.78,171.47,171.47,4096.0,171.76,171.78,171.47,171.47,4096.0
2025-06-02 12:40:00,171.46,171.47,171.37,171.39,4245.0,171.46,171.47,171.37,171.39,4245.0
2025-06-02 12:45:00,171.37,171.63,171.37,171.5,4845.0,171.37,171.63,171.37,171.5,4845.0
2025-06-02 12:50:00,171.5,171.65,171.45,171.65,9566.0,171.5,171.65,171.45,171.65,9566.0
2025-06-02 12:55:00,171.68,171.69,171.51,171.52,4342.0,171.68,171.69,171.51,171.52,4342.0
2025-06-02 13:00:00,171.52,171.67,171.51,171.54,4498.0,171.52,171.67,171.51,171.54,4498.0
2025-06-02 13:05:00,171.61,171.72,171.6,171.69,3590.0,171.61,171.72,171.6,171.69,3590.0
2025-06-02 13:10:00,171.69,171.74,171.48,171.48,5803.0,171.69,171.74,171.48,171.48,5803.0
2025-06-02 13:15:00,171.49,171.61,171.44,171.55,2451.0,171.49,171.61,171.44,171.55,2451.0
2025-06-02 13:20:00,171.53,171.61,171.47,171.56,4159.0,171.53,171.61,171.47,171.56,4159.0
2025-06-02 13:25:00,171.59,171.8,171.54,171.8,9245.0,171.59,171.8,171.54,171.8,9245.0
2025-06-02 13:30:00,171.72,171.82,171.67,171.82,7908.0,171.72,171.82,171.67,171.82,7908.0
2025-06-02 13:35:00,171.82,171.88,171.68,171.87,43467.0,171.82,171.88,171.68,171.87,43467.0
2025-06-02 13:40:00,171.83,171.87,171.67,171.68,24558.0,171.83,171.87,171.67,171.68,24558.0
2025-06-02 13:45:00,171.69,171.81,171.65,171.78,14604.0,171.69,171.81,171.65,171.78,14604.0
2025-06-02 13:50:00,171.74,171.74,171.61,171.67,5501.0,171.74,171.74,171.61,171.67,5501.0
2025-06-02 13:55:00,171.67,171.79,171.63,171.78,11857.0,171.67,171.79,171.63,171.78,11857.0
2025-06-02 14:00:00,171.77,171.85,171.62,171.68,13534.0,171.77,171.85,171.62,171.68,13534.0
2025-06-02 14:05:00,171.72,171.76,171.45,171.47,8789.0,171.72,171.76,171.45,171.47,8789.0
2025-06-02 14:10:00,171.47,171.56,171.37,171.51,9496.0,171.47,171.56,171.37,171.51,9496.0
2025-06-02 14:15:00,171.5,171.69,171.49,171.58,10110.0,171.5,171.69,171.49,171.58,10110.0
2025-06-02 14:20:00,171.55,171.79,171.54,171.67,16061.0,171.55,171.79,171.54,171.67,16061.0
2025-06-02 14:25:00,171.66,171.73,171.66,171.66,4550.0,171.66,171.73,171.66,171.66,4550.0
2025-06-02 14:30:00,171.69,171.73,171.56,171.56,6308.0,171.69,171.73,171.56,171.56,6308.0
2025-06-02 14:35:00,171.57,171.7,171.56,171.7,4494.0,171.57,171.7,171.56,171.7,4494.0
2025-06-02 14:40:00,171.65,171.79,171.64,171.79,7936.0,171.65,171.79,171.64,171.79,7936.0
2025-06-02 14:45:00,171.76,171.78,171.72,171.73,10487.0,171.76,171.78,171.72,171.73,10487.0
2025-06-02 14:50:00,171.7,171.78,171.66,171.75,5099.0,171.7,171.78,171.66,171.75,5099.0
2025-06-02 14:55:00,171.78,171.89,171.78,171.88,12903.0,171.78,171.89,171.78,171.88,12903.0
2025-06-02 15:00:00,171.88,172.11,171.88,172.01,31358.0,171.88,172.11,171.88,172.01,31358.0
2025-06-02 15:05:00,172.0,172.01,171.91,172.01,6342.0,172.0,172.01,171.91,172.01,6342.0
2025-06-02 15:10:00,171.98,172.24,171.95,172.23,18853.0,171.98,172.24,171.95,172.23,18853.0
2025-06-02 15:15:00,172.2,172.27,172.18,172.25,6761.0,172.2,172.27,172.18,172.25,6761.0
2025-06-02 15:20:00,172.26,172.5,172.2,172.48,10251.0,172.26,172.5,172.2,172.48,10251.0
2025-06-02 15:25:00,172.46,172.5,172.39,172.46,7333.0,172.46,172.5,172.39,172.46,7333.0
2025-06-02 15:30:00,172.46,172.47,172.32,172.32,6568.0,172.46,172.47,172.32,172.32,6568.0
2025-06-02 15:35:00,172.33,172.41,172.25,172.34,11379.0,172.33,172.41,172.25,172.34,11379.0
2025-06-02 15:40:00,172.34,172.4,172.3,172.32,10989.0,172.34,172.4,172.3,172.32,10989.0
2025-06-02 15:45:00,172.34,172.42,172.2,172.2,14605.0,172.34,172.42,172.2,172.2,14605.0
2025-06-02 15:50:00,172.22,172.57,172.22,172.47,23372.0,172.22,172.57,172.22,172.47,23372.0
2025-06-02 15:55:00,172.53,172.76,172.42,172.67,91743.0,172.53,172.76,172.42,172.67,91743.0
2025-06-03 09:30:00,172.56,174.49,172.32,174.49,56625.0,172.56,174.49,172.32,174.49,56625.0
2025-06-03 09:35:00,174.66,174.66,173.38,173.69,16177.0,174.66,174.66,173.38,173.69,16177.0
2025-06-03 09:40:00,173.89,174.04,173.53,173.88,13704.0,173.89,174.04,173.53,173.88,13704.0
2025-06-03 09:45:00,173.88,174.18,173.55,173.62,29353.0,173.88,174.18,173.55,173.62,29353.0
2025-06-03 09:50:00,173.47,173.66,173.08,173.33,20224.0,173.47,173.66,173.08,173.33,20224.0
2025-06-03 09:55:00,173.31,173.31,172.76,172.77,15302.0,173.31,173.31,172.76,172.77,15302.0
2025-06-03 10:00:00,172.77,173.12,172.46,172.8,29747.0,172.77,173.12,172.46,172.8,29747.0
2025-06-03 10:05:00,172.7,173.0,172.51,172.9,24568.0,172.7,173.0,172.51,172.9,24568.0
2025-06-03 10:10:00,172.91,173.3,172.69,172.95,21329.0,172.91,173.3,172.69,172.95,21329.0
2025-06-03 10:15:00,172.94,173.0,172.63,172.73,11894.0,172.94,173.0,172.63,172.73,11894.0
2025-06-03 10:20:00,172.74,172.98,172.6,172.64,10725.0,172.74,172.98,172.6,172.64,10725.0
2025-06-03 10:25:00,172.6,173.05,172.51,172.98,25383.0,172.6,173.05,172.51,172.98,25383.0
2025-06-03 10:30:00,172.95,172.97,172.45,172.5,18605.0,172.95,172.97,172.45,172.5,18605.0
2025-06-03 10:35:00,172.46,172.51,172.07,172.28,22721.0,172.46,172.51,172.07,172.28,22721.0
2025-06-03 10:40:00,172.31,172.34,171.98,172.01,11118.0,172.31,172.34,171.98,172.01,11118.0
2025-06-03 10:45:00,172.03,172.19,171.93,172.07,7003.0,172.03,172.19,171.93,172.07,7003.0
2025-06-03 10:50:00,172.09,172.13,171.92,172.09,19846.0,172.09,172.13,171.92,172.09,19846.0
2025-06-03 10:55:00,172.08,172.15,171.6,171.69,16135.0,172.08,172.15,171.6,171.69,16135.0
2025-06-03 11:00:00,171.72,171.76,170.65,170.76,53230.0,171.72,171.76,170.65,170.76,53230.0
2025-06-03 11:05:00,170.65,170.87,170.17,170.61,35871.0,170.65,170.87,170.17,170.61,35871.0
2025-06-03 11:10:00,170.66,171.0,170.34,170.78,64322.0,170.66,171.0,170.34,170.78,64322.0
2025-06-03 11:15:00,170.8,171.32,170.79,171.3,132949.0,170.8,171.32,170.79,171.3,132949.0
2025-06-03 11:20:00,171.31,171.54,171.28,171.46,17162.0,171.31,171.54,171.28,171.46,17162.0
2025-06-03 11:25:00,171.46,171.53,171.32,171.45,13856.0,171.46,171.53,171.32,171.45,13856.0
2025-06-03 11:30:00,171.45,171.89,171.39,171.89,11669.0,171.45,171.89,171.39,171.89,11669.0
2025-06-03 11:35:00,171.9,172.19,171.71,172.19,15920.0,171.9,172.19,171.71,172.19,15920.0
2025-06-03 11:40:00,172.17,172.29,172.07,172.18,12324.0,172.17,172.29,172.07,172.18,12324.0
2025-06-03 11:45:00,172.23,172.28,171.99,172.02,10446.0,172.23,172.28,171.99,172.02,10446.0
2025-06-03 11:50:00,172.02,172.22,171.81,172.22,12333.0,172.02,172.22,171.81,172.22,12333.0
2025-06-03 11:55:00,172.13,172.28,172.12,172.24,8850.0,172.13,172.28,172.12,172.24,8850.0
2025-06-03 12:00:00,172.21,172.24,171.81,171.85,9533.0,172.21,172.24,171.81,171.85,9533.0
2025-06-03 12:05:00,171.8,172.08,171.8,171.99,8848.0,171.8,172.08,171.8,171.99,8848.0
2025-06-03 12:10:00,171.96,172.13,171.95,172.13,7268.0,171.96,172.13,171.95,172.13,7268.0
2025-06-03 12:15:00,172.13,172.32,172.11,172.32,9033.0,172.13,172.32,172.11,172.32,9033.0
2025-06-03 12:20:00,172.22,172.44,172.22,172.4,12740.0,172.22,172.44,172.22,172.4,12740.0
2025-06-03 12:25:00,172.44,172.44,172.17,172.21,9015.0,172.44,172.44,172.17,172.21,9015.0
2025-06-03 12:30:00,172.24,172.51,172.2,172.47,24135.0,172.24,172.51,172.2,172.47,24135.0
2025-06-03 12:35:00,172.5,172.54,172.23,172.23,3533.0,172.5,172.54,172.23,172.23,3533.0
2025-06-03 12:40:00,172.19,172.25,172.05,172.11,5044.0,172.19,172.25,172.05,172.11,5044.0
2025-06-03 12:45:00,172.12,172.16,172.01,172.08,6776.0,172.12,172.16,172.01,172.08,6776.0
2025-06-03 12:50:00,172.06,172.39,172.06,172.29,6415.0,172.06,172.39,172.06,172.29,6415.0
2025-06-03 12:55:00,172.31,172.39,172.3,172.36,4484.0,172.31,172.39,172.3,172.36,4484.0
2025-06-03 13:00:00,172.36,172.55,172.3,172.44,15514.0,172.36,172.55,172.3,172.44,15514.0
2025-06-03 13:05:00,172.46,172.52,172.39,172.43,4685.0,172.46,172.52,172.39,172.43,4685.0
2025-06-03 13:10:00,172.43,172.58,172.43,172.51,7870.0,172.43,172.58,172.43,172.51,7870.0
2025-06-03 13:15:00,172.55,172.68,172.51,172.66,5215.0,172.55,172.68,172.51,172.66,5215.0
2025-06-03 13:20:00,172.71,172.73,172.55,172.69,4957.0,172.71,172.73,172.55,172.69,4957.0
2025-06-03 13:25:00,172.71,172.72,172.55,172.69,10782.0,172.71,172.72,172.55,172.69,10782.0
2025-06-03 13:30:00,172.69,172.86,172.66,172.83,8446.0,172.69,172.86,172.66,172.83,8446.0
2025-06-03 13:35:00,172.8,172.96,172.79,172.86,12857.0,172.8,172.96,172.79,172.86,12857.0
2025-06-03 13:40:00,172.85,173.04,172.74,173.01,8427.0,172.85,173.04,172.74,173.01,8427.0
2025-06-03 13:45:00,173.04,173.06,172.91,172.91,4901.0,173.04,173.06,172.91,172.91,4901.0
2025-06-03 13:50:00,172.91,172.93,172.79,172.89,7705.0,172.91,172.93,172.79,172.89,7705.0
2025-06-03 13:55:00,172.89,172.9,172.53,172.53,10926.0,172.89,172.9,172.53,172.53,10926.0
2025-06-03 14:00:00,172.59,172.59,172.13,172.41,16099.0,172.59,172.59,172.13,172.41,16099.0
2025-06-03 14:05:00,172.4,172.41,172.28,172.28,7062.0,172.4,172.41,172.28,172.28,7062.0
2025-06-03 14:10:00,172.32,172.39,172.1,172.31,8144.0,172.32,172.39,172.1,172.31,8144.0
2025-06-03 14:15:00,172.32,172.65,172.26,172.61,6271.0,172.32,172.65,172.26,172.61,6271.0
2025-06-03 14:20:00,172.62,172.68,172.53,172.58,14041.0,172.62,172.68,172.53,172.58,14041.0
2025-06-03 14:25:00,172.58,172.7,172.51,172.67,11966.0,172.58,172.7,172.51,172.67,11966.0
2025-06-03 14:30:00,172.75,172.8,172.6,172.65,6938.0,172.75,172.8,172.6,172.65,6938.0
2025-06-03 14:35:00,172.63,172.65,172.45,172.47,9938.0,172.63,172.65,172.45,172.47,9938.0
2025-06-03 14:40:00,172.52,172.55,172.47,172.53,6701.0,172.52,172.55,172.47,172.53,6701.0
2025-06-03 14:45:00,172.58,172.6,172.5,172.55,5789.0,172.58,172.6,172.5,172.55,5789.0
2025-06-03 14:50:00,172.51,172.51,172.38,172.42,24960.0,172.51,172.51,172.38,172.42,24960.0
2025-06-03 14:55:00,172.43,172.57,172.42,172.54,20330.0,172.43,172.57,172.42,172.54,20330.0
2025-06-03 15:00:00,172.54,172.62,172.44,172.47,10849.0,172.54,172.62,172.44,172.47,10849.0
2025-06-03 15:05:00,172.49,172.59,172.45,172.59,18854.0,172.49,172.59,172.45,172.59,18854.0
2025-06-03 15:10:00,172.58,172.61,172.31,172.39,21349.0,172.58,172.61,172.31,172.39,21349.0
2025-06-03 15:15:00,172.38,172.41,172.24,172.34,17330.0,172.38,172.41,172.24,172.34,17330.0
2025-06-03 15:20:00,172.33,172.39,172.21,172.36,16690.0,172.33,172.39,172.21,172.36,16690.0
2025-06-03 15:25:00,172.33,172.52,172.23,172.47,14271.0,172.33,172.52,172.23,172.47,14271.0
2025-06-03 15:30:00,172.47,172.64,172.44,172.6,9744.0,172.47,172.64,172.44,172.6,9744.0
2025-06-03 15:35:00,172.63,172.66,172.54,172.54,12856.0,172.63,172.66,172.54,172.54,12856.0
2025-06-03 15:40:00,172.54,172.62,172.49,172.54,19750.0,172.54,172.62,172.49,172.54,19750.0
2025-06-03 15:45:00,172.56,172.62,172.22,172.23,44596.0,172.56,172.62,172.22,172.23,44596.0
2025-06-03 15:50:00,172.23,172.62,172.2,172.53,46188.0,172.23,172.62,172.2,172.53,46188.0
2025-06-03 15:55:00,172.56,172.85,172.53,172.63,149336.0,172.56,172.85,172.53,172.63,149336.0
2025-06-04 09:30:00,173.3,173.37,172.76,173.28,32842.0,173.3,173.37,172.76,173.28,32842.0
2025-06-04 09:35:00,173.16,173.25,172.81,173.11,12786.0,173.16,173.25,172.81,173.11,12786.0
2025-06-04 09:40:00,173.08,173.88,172.97,173.88,14439.0,173.08,173.88,172.97,173.88,14439.0
2025-06-04 09:45:00,173.88,174.58,173.87,174.55,8311.0,173.88,174.58,173.87,174.55,8311.0
2025-06-04 09:50:00,174.59,174.59,174.32,174.58,12481.0,174.59,174.59,174.32,174.58,12481.0
2025-06-04 09:55:00,174.46,174.75,174.46,174.74,11320.0,174.46,174.75,174.46,174.74,11320.0
2025-06-04 10:00:00,174.62,174.68,174.18,174.29,26844.0,174.62,174.68,174.18,174.29,26844.0
2025-06-04 10:05:00,174.36,174.36,173.78,173.97,12393.0,174.36,174.36,173.78,173.97,12393.0
2025-06-04 10:10:00,173.9,174.16,173.9,174.09,6570.0,173.9,174.16,173.9,174.09,6570.0
2025-06-04 10:15:00,174.09,174.27,174.01,174.12,6888.0,174.09,174.27,174.01,174.12,6888.0
2025-06-04 10:20:00,174.18,174.35,174.14,174.22,7771.0,174.18,174.35,174.14,174.22,7771.0
2025-06-04 10:25:00,174.22,174.36,174.09,174.36,14792.0,174.22,174.36,174.09,174.36,14792.0
2025-06-04 10:30:00,174.4,174.68,174.27,174.62,12603.0,174.4,174.68,174.27,174.62,12603.0
2025-06-04 10:35:00,174.69,174.69,174.01,174.18,9203.0,174.69,174.69,174.01,174.18,9203.0
2025-06-04 10:40:00,174.18,174.18,173.92,173.92,4304.0,174.18,174.18,173.92,173.92,4304.0
2025-06-04 10:45:00,173.92,174.3,173.83,174.28,8627.0,173.92,174.3,173.83,174.28,8627.0
2025-06-04 10:50:00,174.28,174.47,174.2,174.41,11667.0,174.28,174.47,174.2,174.41,11667.0
2025-06-04 10:55:00,174.36,174.57,174.28,174.57,5028.0,174.36,174.57,174.28,174.57,5028.0
2025-06-04 11:00:00,174.54,174.61,174.38,174.44,6548.0,174.54,174.61,174.38,174.44,6548.0
2025-06-04 11:05:00,174.49,174.66,174.42,174.5,30284.0,174.49,174.66,174.42,174.5,30284.0
2025-06-04 11:10:00,174.5,174.69,174.19,174.19,13207.0,174.5,174.69,174.19,174.19,13207.0
2025-06-04 11:15:00,174.21,174.26,174.08,174.18,5386.0,174.21,174.26,174.08,174.18,5386.0
2025-06-04 11:20:00,174.17,174.38,174.1,174.32,7365.0,174.17,174.38,174.1,174.32,7365.0
2025-06-04 11:25:00,174.32,174.34,174.1,174.11,7689.0,174.32,174.34,174.1,174.11,7689.0
2025-06-04 11:30:00,174.1,174.29,174.08,174.22,6969.0,174.1,174.29,174.08,174.22,6969.0
2025-06-04 11:35:00,174.24,174.36,174.15,174.33,3863.0,174.24,174.36,174.15,174.33,3863.0
2025-06-04 11:40:00,174.29,174.36,174.13,174.15,7436.0,174.29,174.36,174.13,174.15,7436.0
2025-06-04 11:45:00,174.17,174.27,174.06,174.13,3012.0,174.17,174.27,174.06,174.13,3012.0
2025-06-04 11:50:00,174.19,174.31,174.19,174.23,2416.0,174.19,174.31,174.19,174.23,2416.0
2025-06-04 11:55:00,174.21,174.26,173.97,174.0,6023.0,174.21,174.26,173.97,174.0,6023.0
2025-06-04 12:00:00,174.01,174.06,174.0,174.06,3864.0,174.01,174.06,174.0,174.06,3864.0
2025-06-04 12:05:00,174.0,174.01,173.88,173.9,2537.0,174.0,174.01,173.88,173.9,2537.0
2025-06-04 12:10:00,173.87,173.91,173.73,173.81,4006.0,173.87,173.91,173.73,173.81,4006.0
2025-06-04 12:15:00,173.81,174.1,173.76,174.06,15073.0,173.81,174.1,173.76,174.06,15073.0
2025-06-04 12:20:00,174.04,174.12,173.98,174.12,8736.0,174.04,174.12,173.98,174.12,8736.0
2025-06-04 12:25:00,174.1,174.27,174.03,174.16,5413.0,174.1,174.27,174.03,174.16,5413.0
2025-06-04 12:30:00,174.13,174.38,174.12,174.21,4529.0,174.13,174.38,174.12,174.21,4529.0
2025-06-04 12:35:00,174.22,174.27,174.2,174.21,2287.0,174.22,174.27,174.2,174.21,2287.0
2025-06-04 12:40:00,174.21,174.3,174.15,174.28,4561.0,174.21,174.3,174.15,174.28,4561.0
2025-06-04 12:45:00,174.25,174.34,174.21,174.33,6176.0,174.25,174.34,174.21,174.33,6176.0
2025-06-04 12:50:00,174.35,174.4,174.28,174.34,9904.0,174.35,174.4,174.28,174.34,9904.0
2025-06-04 12:55:00,174.34,174.45,174.24,174.45,19612.0,174.34,174.45,174.24,174.45,19612.0
2025-06-04 13:00:00,174.45,174.6,174.4,174.55,3971.0,174.45,174.6,174.4,174.55,3971.0
2025-06-04 13:05:00,174.65,174.65,174.46,174.46,7954.0,174.65,174.65,174.46,174.46,7954.0
2025-06-04 13:10:00,174.49,174.53,174.37,174.43,5550.0,174.49,174.53,174.37,174.43,5550.0
2025-06-04 13:15:00,174.48,174.51,174.41,174.41,4964.0,174.48,174.51,174.41,174.41,4964.0
2025-06-04 13:20:00,174.48,174.51,174.41,174.48,10645.0,174.48,174.51,174.41,174.48,10645.0
2025-06-04 13:25:00,174.47,174.51,174.41,174.5,7227.0,174.47,174.51,174.41,174.5,7227.0
2025-06-04 13:30:00,174.53,174.68,174.52,174.68,11003.0,174.53,174.68,174.52,174.68,11003.0
2025-06-04 13:35:00,174.7,174.88,174.69,174.83,5952.0,174.7,174.88,174.69,174.83,5952.0
2025-06-04 13:40:00,174.89,174.93,174.79,174.9,10969.0,174.89,174.93,174.79,174.9,10969.0
2025-06-04 13:45:00,174.89,174.95,174.82,174.84,9066.0,174.89,174.95,174.82,174.84,9066.0
2025-06-04 13:50:00,174.87,175.04,174.82,175.0,15361.0,174.87,175.04,174.82,175.0,15361.0
2025-06-04 13:55:00,175.0,175.12,174.99,175.07,7189.0,175.0,175.12,174.99,175.07,7189.0
2025-06-04 14:00:00,175.07,175.23,175.06,175.2,8875.0,175.07,175.23,175.06,175.2,8875.0
2025-06-04 14:05:00,175.19,175.24,175.03,175.03,11851.0,175.19,175.24,175.03,175.03,11851.0
2025-06-04 14:10:00,175.03,175.05,174.99,175.03,7588.0,175.03,175.05,174.99,175.03,7588.0
2025-06-04 14:15:00,174.99,175.1,174.97,175.05,5438.0,174.99,175.1,174.97,175.05,5438.0
2025-06-04 14:20:00,175.08,175.1,175.02,175.06,13406.0,175.08,175.1,175.02,175.06,13406.0
2025-06-04 14:25:00,175.06,175.12,174.96,175.12,7492.0,175.06,175.12,174.96,175.12,7492.0
2025-06-04 14:30:00,175.16,175.26,175.11,175.21,23704.0,175.16,175.26,175.11,175.21,23704.0
2025-06-04 14:35:00,175.21,175.24,175.01,175.05,12934.0,175.21,175.24,175.01,175.05,12934.0
2025-06-04 14:40:00,175.05,175.06,174.88,174.9,5895.0,175.05,175.06,174.88,174.9,5895.0
2025-06-04 14:45:00,174.9,174.9,174.59,174.6,8480.0,174.9,174.9,174.59,174.6,8480.0
2025-06-04 14:50:00,174.56,174.56,174.34,174.5,15129.0,174.56,174.56,174.34,174.5,15129.0
2025-06-04 14:55:00,174.5,174.65,174.4,174.4,28350.0,174.5,174.65,174.4,174.4,28350.0
2025-06-04 15:00:00,174.43,174.65,174.43,174.54,23513.0,174.43,174.65,174.43,174.54,23513.0
2025-06-04 15:05:00,174.57,174.67,174.54,174.56,16797.0,174.57,174.67,174.54,174.56,16797.0
2025-06-04 15:10:00,174.58,174.62,174.45,174.48,10550.0,174.58,174.62,174.45,174.48,10550.0
2025-06-04 15:15:00,174.48,174.48,174.29,174.37,18407.0,174.48,174.48,174.29,174.37,18407.0
2025-06-04 15:20:00,174.36,174.39,174.23,174.39,26421.0,174.36,174.39,174.23,174.39,26421.0
2025-06-04 15:25:00,174.4,174.42,174.17,174.17,10912.0,174.4,174.42,174.17,174.17,10912.0
2025-06-04 15:30:00,174.17,174.2,174.02,174.03,11545.0,174.17,174.2,174.02,174.03,11545.0
2025-06-04 15:35:00,173.98,174.09,173.93,173.94,13551.0,173.98,174.09,173.93,173.94,13551.0
2025-06-04 15:40:00,173.94,174.3,173.89,174.29,27922.0,173.94,174.3,173.89,174.29,27922.0
2025-06-04 15:45:00,174.29,174.38,174.19,174.28,36030.0,174.29,174.38,174.19,174.28,36030.0
2025-06-04 15:50:00,174.25,174.46,174.22,174.27,73506.0,174.25,174.46,174.22,174.27,73506.0
2025-06-04 15:55:00,174.31,174.31,173.87,173.98,174103.0,174.31,174.31,173.87,173.98,174103.0
2025-06-05 09:30:00,174.98,174.98,174.11,174.13,61700.0,174.98,174.98,174.11,174.13,61700.0
2025-06-05 09:35:00,174.38,174.61,173.41,173.74,44055.0,174.38,174.61,173.41,173.74,44055.0
2025-06-05 09:40:00,173.59,173.84,173.24,173.66,56669.0,173.59,173.84,173.24,173.66,56669.0
2025-06-05 09:45:00,173.71,173.86,173.18,173.86,28604.0,173.71,173.86,173.18,173.86,28604.0
2025-06-05 09:50:00,173.87,174.13,173.78,173.99,50836.0,173.87,174.13,173.78,173.99,50836.0
2025-06-05 09:55:00,173.98,174.2,173.85,174.13,50340.0,173.98,174.2,173.85,174.13,50340.0
2025-06-05 10:00:00,174.13,174.5,174.12,174.28,24099.0,174.13,174.5,174.12,174.28,24099.0
2025-06-05 10:05:00,174.38,174.75,174.36,174.52,19115.0,174.38,174.75,174.36,174.52,19115.0
2025-06-05 10:10:00,174.62,174.86,174.57,174.75,6923.0,174.62,174.86,174.57,174.75,6923.0
2025-06-05 10:15:00,174.76,174.98,174.69,174.91,12660.0,174.76,174.98,174.69,174.91,12660.0
2025-06-05 10:20:00,174.91,175.04,174.72,174.97,16247.0,174.91,175.04,174.72,174.97,16247.0
2025-06-05 10:25:00,175.05,175.06,174.68,174.78,25982.0,175.05,175.06,174.68,174.78,25982.0
2025-06-05 10:30:00,174.8,174.88,174.16,174.31,23691.0,174.8,174.88,174.16,174.31,23691.0
2025-06-05 10:35:00,174.31,175.03,174.1,174.99,28232.0,174.31,175.03,174.1,174.99,28232.0
2025-06-05 10:40:00,174.84,175.23,174.77,175.14,5077.0,174.84,175.23,174.77,175.14,5077.0
2025-06-05 10:45:00,175.13,175.25,174.75,174.77,6970.0,175.13,175.25,174.75,174.77,6970.0
2025-06-05 10:50:00,174.91,174.99,174.58,174.58,3443.0,174.91,174.99,174.58,174.58,3443.0
2025-06-05 10:55:00,174.74,175.0,174.65,174.87,2148.0,174.74,175.0,174.65,174.87,2148.0
2025-06-05 11:00:00,174.92,175.04,174.8,174.92,3524.0,174.92,175.04,174.8,174.92,3524.0
2025-06-05 11:05:00,174.83,174.98,174.71,174.98,5160.0,174.83,174.98,174.71,174.98,5160.0
2025-06-05 11:10:00,174.98,175.1,174.91,174.99,5527.0,174.98,175.1,174.91,174.99,5527.0
2025-06-05 11:15:00,174.92,175.14,174.89,175.14,2439.0,174.92,175.14,174.89,175.14,2439.0
2025-06-05 11:20:00,174.98,175.02,174.72,174.9,9286.0,174.98,175.02,174.72,174.9,9286.0
2025-06-05 11:25:00,174.83,175.02,174.83,175.02,1163.0,174.83,175.02,174.83,175.02,1163.0
2025-06-05 11:30:00,175.04,175.23,174.97,175.15,10070.0,175.04,175.23,174.97,175.15,10070.0
2025-06-05 11:35:00,175.15,175.15,174.96,174.99,7537.0,175.15,175.15,174.96,174.99,7537.0
2025-06-05 11:40:00,174.98,174.98,174.62,174.66,5362.0,174.98,174.98,174.62,174.66,5362.0
2025-06-05 11:45:00,174.67,174.71,174.61,174.7,1407.0,174.67,174.71,174.61,174.7,1407.0
2025-06-05 11:50:00,174.69,174.72,174.47,174.47,2703.0,174.69,174.72,174.47,174.47,2703.0
2025-06-05 11:55:00,174.55,174.78,174.55,174.77,3238.0,174.55,174.78,174.55,174.77,3238.0
2025-06-05 12:00:00,174.84,174.89,174.75,174.78,2528.0,174.84,174.89,174.75,174.78,2528.0
2025-06-05 12:05:00,174.91,175.0,174.81,174.97,1353.0,174.91,175.0,174.81,174.97,1353.0
2025-06-05 12:10:00,174.98,174.98,174.87,174.87,1377.0,174.98,174.98,174.87,174.87,1377.0
2025-06-05 12:15:00,174.85,174.93,174.7,174.78,2904.0,174.85,174.93,174.7,174.78,2904.0
2025-06-05 12:20:00,174.78,174.95,174.71,174.91,3491.0,174.78,174.95,174.71,174.91,3491.0
2025-06-05 12:25:00,174.9,175.16,174.89,175.16,5336.0,174.9,175.16,174.89,175.16,5336.0
2025-06-05 12:30:00,175.13,175.13,174.89,174.89,21047.0,175.13,175.13,174.89,174.89,21047.0
2025-06-05 12:35:00,174.91,175.19,174.9,175.0,30915.0,174.91,175.19,174.9,175.0,30915.0
2025-06-05 12:40:00,174.95,175.0,174.91,174.93,13757.0,174.95,175.0,174.91,174.93,13757.0
2025-06-05 12:45:00,174.93,174.93,174.14,174.25,26385.0,174.93,174.93,174.14,174.25,26385.0
2025-06-05 12:50:00,174.26,174.48,174.17,174.45,4709.0,174.26,174.48,174.17,174.45,4709.0
2025-06-05 12:55:00,174.54,174.59,174.44,174.49,8563.0,174.54,174.59,174.44,174.49,8563.0
2025-06-05 13:00:00,174.32,174.74,174.32,174.66,5217.0,174.32,174.74,174.32,174.66,5217.0
2025-06-05 13:05:00,174.66,175.11,174.65,175.09,3456.0,174.66,175.11,174.65,175.09,3456.0
2025-06-05 13:10:00,175.19,175.3,175.14,175.25,5790.0,175.19,175.3,175.14,175.25,5790.0
2025-06-05 13:15:00,175.25,175.43,175.24,175.4,2062.0,175.25,175.43,175.24,175.4,2062.0
2025-06-05 13:20:00,175.38,175.4,175.3,175.3,990.0,175.38,175.4,175.3,175.3,990.0
2025-06-05 13:25:00,175.39,175.39,175.23,175.33,2550.0,175.39,175.39,175.23,175.33,2550.0
2025-06-05 13:30:00,175.35,175.38,175.23,175.23,2974.0,175.35,175.38,175.23,175.23,2974.0
2025-06-05 13:35:00,175.23,175.37,175.15,175.34,6422.0,175.23,175.37,175.15,175.34,6422.0
2025-06-05 13:40:00,175.37,175.44,175.25,175.3,4697.0,175.37,175.44,175.25,175.3,4697.0
2025-06-05 13:45:00,175.27,175.27,175.13,175.19,6753.0,175.27,175.27,175.13,175.19,6753.0
2025-06-05 13:50:00,175.25,175.25,175.12,175.2,4030.0,175.25,175.25,175.12,175.2,4030.0
2025-06-05 13:55:00,175.23,175.29,175.12,175.16,2929.0,175.23,175.29,175.12,175.16,2929.0
2025-06-05 14:00:00,175.19,175.25,175.04,175.04,5881.0,175.19,175.25,175.04,175.04,5881.0
2025-06-05 14:05:00,175.04,175.04,174.8,174.92,5886.0,175.04,175.04,174.8,174.92,5886.0
2025-06-05 14:10:00,174.9,174.98,174.86,174.93,3007.0,174.9,174.98,174.86,174.93,3007.0
2025-06-05 14:15:00,174.87,174.87,174.49,174.82,5387.0,174.87,174.87,174.49,174.82,5387.0
2025-06-05 14:20:00,174.88,174.99,174.69,174.98,2409.0,174.88,174.99,174.69,174.98,2409.0
2025-06-05 14:25:00,174.98,174.99,174.8,174.9,3263.0,174.98,174.99,174.8,174.9,3263.0
2025-06-05 14:30:00,174.8,174.96,174.8,174.9,2580.0,174.8,174.96,174.8,174.9,2580.0
2025-06-05 14:35:00,174.99,175.11,174.88,174.97,6640.0,174.99,175.11,174.88,174.97,6640.0
2025-06-05 14:40:00,174.97,175.05,174.75,174.92,5619.0,174.97,175.05,174.75,174.92,5619.0
2025-06-05 14:45:00,175.0,175.01,174.88,174.89,927.0,175.0,175.01,174.88,174.89,927.0
2025-06-05 14:50:00,174.89,174.99,174.86,174.93,3135.0,174.89,174.99,174.86,174.93,3135.0
2025-06-05 14:55:00,174.95,174.99,174.81,174.83,2137.0,174.95,174.99,174.81,174.83,2137.0
2025-06-05 15:00:00,174.88,174.96,174.66,174.68,6385.0,174.88,174.96,174.66,174.68,6385.0
2025-06-05 15:05:00,174.73,174.78,174.64,174.78,1150.0,174.73,174.78,174.64,174.78,1150.0
2025-06-05 15:10:00,174.8,174.84,174.5,174.6,6009.0,174.8,174.84,174.5,174.6,6009.0
2025-06-05 15:15:00,174.64,174.7,174.18,174.32,60541.0,174.64,174.7,174.18,174.32,60541.0
2025-06-05 15:20:00,174.42,174.43,174.21,174.25,52185.0,174.42,174.43,174.21,174.25,52185.0
2025-06-05 15:25:00,174.3,174.71,174.23,174.58,14826.0,174.3,174.71,174.23,174.58,14826.0
2025-06-05 15:30:00,174.62,174.84,174.54,174.84,11593.0,174.62,174.84,174.54,174.84,11593.0
2025-06-05 15:35:00,174.82,175.25,174.7,175.14,18219.0,174.82,175.25,174.7,175.14,18219.0
2025-06-05 15:40:00,175.15,175.22,174.97,175.05,8304.0,175.15,175.22,174.97,175.05,8304.0
2025-06-05 15:45:00,175.01,175.3,174.98,175.25,10878.0,175.01,175.3,174.98,175.25,10878.0
2025-06-05 15:50:00,175.17,175.23,174.78,174.8,24344.0,175.17,175.23,174.78,174.8,24344.0
2025-06-05 15:55:00,174.79,175.19,174.73,175.15,202610.0,174.79,175.19,174.73,175.15,202610.0
2025-06-06 09:30:00,175.84,176.65,175.7,175.92,64602.0,175.84,176.65,175.7,175.92,64602.0
2025-06-06 09:35:00,175.92,176.72,175.7,176.72,11179.0,175.92,176.72,175.7,176.72,11179.0
2025-06-06 09:40:00,176.68,177.19,176.38,177.15,6213.0,176.68,177.19,176.38,177.15,6213.0
2025-06-06 09:45:00,177.25,177.25,176.67,176.68,8110.0,177.25,177.25,176.67,176.68,8110.0
2025-06-06 09:50:00,176.68,176.83,176.4,176.43,7599.0,176.68,176.83,176.4,176.43,7599.0
2025-06-06 09:55:00,176.43,176.56,176.21,176.56,20833.0,176.43,176.56,176.21,176.56,20833.0
2025-06-06 10:00:00,176.64,176.74,176.25,176.28,8604.0,176.64,176.74,176.25,176.28,8604.0
2025-06-06 10:05:00,176.28,176.47,176.24,176.47,9204.0,176.28,176.47,176.24,176.47,9204.0
2025-06-06 10:10:00,176.43,176.54,175.94,176.1,22604.0,176.43,176.54,175.94,176.1,22604.0
2025-06-06 10:15:00,176.15,176.2,176.06,176.18,5281.0,176.15,176.2,176.06,176.18,5281.0
2025-06-06 10:20:00,176.24,176.43,176.16,176.31,7594.0,176.24,176.43,176.16,176.31,7594.0
2025-06-06 10:25:00,176.3,176.41,176.21,176.26,10176.0,176.3,176.41,176.21,176.26,10176.0
2025-06-06 10:30:00,176.25,176.31,176.12,176.14,6556.0,176.25,176.31,176.12,176.14,6556.0
2025-06-06 10:35:00,176.14,176.28,175.95,176.19,10567.0,176.14,176.28,175.95,176.19,10567.0
2025-06-06 10:40:00,176.18,176.22,175.75,175.86,211985.0,176.18,176.22,175.75,175.86,211985.0
2025-06-06 10:45:00,175.85,175.91,175.65,175.75,5300.0,175.85,175.91,175.65,175.75,5300.0
2025-06-06 10:50:00,175.77,175.86,175.65,175.78,7200.0,175.77,175.86,175.65,175.78,7200.0
2025-06-06 10:55:00,175.81,175.91,175.75,175.83,6047.0,175.81,175.91,175.75,175.83,6047.0
2025-06-06 11:00:00,175.83,175.98,175.61,175.61,7808.0,175.83,175.98,175.61,175.61,7808.0
2025-06-06 11:05:00,175.54,175.55,175.31,175.45,10664.0,175.54,175.55,175.31,175.45,10664.0
2025-06-06 11:10:00,175.45,175.49,175.25,175.37,8723.0,175.45,175.49,175.25,175.37,8723.0
2025-06-06 11:15:00,175.37,175.49,174.9,175.02,16512.0,175.37,175.49,174.9,175.02,16512.0
2025-06-06 11:20:00,175.04,175.17,174.77,175.17,8032.0,175.04,175.17,174.77,175.17,8032.0
2025-06-06 11:25:00,175.21,175.24,175.05,175.18,6869.0,175.21,175.24,175.05,175.18,6869.0
2025-06-06 11:30:00,175.25,175.26,175.06,175.12,6058.0,175.25,175.26,175.06,175.12,6058.0
2025-06-06 11:35:00,175.11,175.18,174.88,174.89,12142.0,175.11,175.18,174.88,174.89,12142.0
2025-06-06 11:40:00,174.85,175.02,174.82,175.01,13259.0,174.85,175.02,174.82,175.01,13259.0
2025-06-06 11:45:00,174.97,175.29,174.97,175.22,7998.0,174.97,175.29,174.97,175.22,7998.0
2025-06-06 11:50:00,175.25,175.28,175.11,175.18,4571.0,175.25,175.28,175.11,175.18,4571.0
2025-06-06 11:55:00,175.15,175.33,175.04,175.29,7897.0,175.15,175.33,175.04,175.29,7897.0
2025-06-06 12:00:00,175.36,175.43,175.33,175.37,7274.0,175.36,175.43,175.33,175.37,7274.0
2025-06-06 12:05:00,175.43,175.51,175.42,175.47,8531.0,175.43,175.51,175.42,175.47,8531.0
2025-06-06 12:10:00,175.52,175.54,175.4,175.5,4224.0,175.52,175.54,175.4,175.5,4224.0
2025-06-06 12:15:00,175.45,175.5,175.13,175.18,6750.0,175.45,175.5,175.13,175.18,6750.0
2025-06-06 12:20:00,175.22,175.3,175.12,175.16,4750.0,175.22,175.3,175.12,175.16,4750.0
2025-06-06 12:25:00,175.18,175.33,175.17,175.18,2800.0,175.18,175.33,175.17,175.18,2800.0
2025-06-06 12:30:00,175.18,175.2,175.07,175.15,4172.0,175.18,175.2,175.07,175.15,4172.0
2025-06-06 12:35:00,175.15,175.2,175.02,175.06,5334.0,175.15,175.2,175.02,175.06,5334.0
2025-06-06 12:40:00,175.0,175.12,174.92,174.95,2492.0,175.0,175.12,174.92,174.95,2492.0
2025-06-06 12:45:00,174.94,175.09,174.94,175.06,5982.0,174.94,175.09,174.94,175.06,5982.0
2025-06-06 12:50:00,175.06,175.06,174.77,174.82,5948.0,175.06,175.06,174.77,174.82,5948.0
2025-06-06 12:55:00,174.79,174.83,174.6,174.79,6991.0,174.79,174.83,174.6,174.79,6991.0
2025-06-06 13:00:00,174.78,174.85,174.76,174.81,17465.0,174.78,174.85,174.76,174.81,17465.0
2025-06-06 13:05:00,174.81,174.91,174.81,174.88,3410.0,174.81,174.91,174.81,174.88,3410.0
2025-06-06 13:10:00,174.9,174.99,174.78,174.94,2323.0,174.9,174.99,174.78,174.94,2323.0
2025-06-06 13:15:00,174.92,175.05,174.84,175.05,2472.0,174.92,175.05,174.84,175.05,2472.0
2025-06-06 13:20:00,175.07,175.15,175.04,175.12,1952.0,175.07,175.15,175.04,175.12,1952.0
2025-06-06 13:25:00,175.1,175.1,174.94,174.99,1717.0,175.1,175.1,174.94,174.99,1717.0
2025-06-06 13:30:00,174.99,175.14,174.98,175.09,8633.0,174.99,175.14,174.98,175.09,8633.0
2025-06-06 13:35:00,175.1,175.18,175.04,175.17,4956.0,175.1,175.18,175.04,175.17,4956.0
2025-06-06 13:40:00,175.12,175.39,175.12,175.33,12008.0,175.12,175.39,175.12,175.33,12008.0
2025-06-06 13:45:00,175.38,175.38,175.22,175.27,5813.0,175.38,175.38,175.22,175.27,5813.0
2025-06-06 13:50:00,175.27,175.34,175.14,175.18,7112.0,175.27,175.34,175.14,175.18,7112.0
2025-06-06 13:55:00,175.16,175.23,175.13,175.22,3994.0,175.16,175.23,175.13,175.22,3994.0
2025-06-06 14:00:00,175.25,175.46,175.25,175.34,7123.0,175.25,175.46,175.25,175.34,7123.0
2025-06-06 14:05:00,175.37,175.4,175.28,175.4,9886.0,175.37,175.4,175.28,175.4,9886.0
2025-06-06 14:10:00,175.36,175.36,175.26,175.26,4112.0,175.36,175.36,175.26,175.26,4112.0
2025-06-06 14:15:00,175.28,175.32,175.25,175.31,5156.0,175.28,175.32,175.25,175.31,5156.0
2025-06-06 14:20:00,175.29,175.31,175.17,175.24,17566.0,175.29,175.31,175.17,175.24,17566.0
2025-06-06 14:25:00,175.23,175.25,175.13,175.14,3683.0,175.23,175.25,175.13,175.14,3683.0
2025-06-06 14:30:00,175.14,175.43,175.13,175.36,6745.0,175.14,175.43,175.13,175.36,6745.0
2025-06-06 14:35:00,175.38,175.45,175.32,175.34,9834.0,175.38,175.45,175.32,175.34,9834.0
2025-06-06 14:40:00,175.33,175.33,175.23,175.24,9884.0,175.33,175.33,175.23,175.24,9884.0
2025-06-06 14:45:00,175.27,175.31,175.16,175.19,6522.0,175.27,175.31,175.16,175.19,6522.0
2025-06-06 14:50:00,175.22,175.33,175.17,175.28,5406.0,175.22,175.33,175.17,175.28,5406.0
2025-06-06 14:55:00,175.28,175.31,175.15,175.15,7093.0,175.28,175.31,175.15,175.15,7093.0
2025-06-06 15:00:00,175.18,175.24,175.16,175.21,3640.0,175.18,175.24,175.16,175.21,3640.0
2025-06-06 15:05:00,175.22,175.36,175.21,175.25,10420.0,175.22,175.36,175.21,175.25,10420.0
2025-06-06 15:10:00,175.23,175.33,175.2,175.31,6555.0,175.23,175.33,175.2,175.31,6555.0
2025-06-06 15:15:00,175.32,175.32,175.21,175.31,3813.0,175.32,175.32,175.21,175.31,3813.0
2025-06-06 15:20:00,175.27,175.34,175.22,175.32,6642.0,175.27,175.34,175.22,175.32,6642.0
2025-06-06 15:25:00,175.32,175.4,175.31,175.31,7322.0,175.32,175.4,175.31,175.31,7322.0
2025-06-06 15:30:00,175.31,175.38,175.23,175.26,9600.0,175.31,175.38,175.23,175.26,9600.0
2025-06-06 15:35:00,175.29,175.36,175.25,175.25,7566.0,175.29,175.36,175.25,175.25,7566.0
2025-06-06 15:40:00,175.26,175.3,175.19,175.28,10290.0,175.26,175.3,175.19,175.28,10290.0
2025-06-06 15:45:00,175.3,175.37,175.16,175.17,10851.0,175.3,175.37,175.16,175.17,10851.0
2025-06-06 15:50:00,175.19,175.54,175.18,175.45,23154.0,175.19,175.54,175.18,175.45,23154.0
2025-06-06 15:55:00,175.48,175.51,175.31,175.37,61596.0,175.48,175.51,175.31,175.37,61596.0
2025-06-09 09:30:00,176.57,176.87,174.69,174.7,65734.0,176.57,176.87,174.69,174.7,65734.0
2025-06-09 09:35:00,174.7,175.09,174.07,175.06,20664.0,174.7,175.09,174.07,175.06,20664.0
2025-06-09 09:40:00,175.23,176.29,175.23,176.23,8354.0,175.23,176.29,175.23,176.23,8354.0
2025-06-09 09:45:00,176.21,176.5,175.91,176.5,15892.0,176.21,176.5,175.91,176.5,15892.0
2025-06-09 09:50:00,176.48,176.63,175.49,175.79,5779.0,176.48,176.63,175.49,175.79,5779.0
2025-06-09 09:55:00,175.88,176.23,175.58,175.61,4899.0,175.88,176.23,175.58,175.61,4899.0
2025-06-09 10:00:00,175.62,175.79,175.11,175.52,52504.0,175.62,175.79,175.11,175.52,52504.0
2025-06-09 10:05:00,175.52,175.9,175.51,175.72,20495.0,175.52,175.9,175.51,175.72,20495.0
2025-06-09 10:10:00,175.62,175.72,175.26,175.48,18157.0,175.62,175.72,175.26,175.48,18157.0
2025-06-09 10:15:00,175.48,176.1,175.47,176.07,11058.0,175.48,176.1,175.47,176.07,11058.0
2025-06-09 10:20:00,176.12,176.31,176.06,176.3,4885.0,176.12,176.31,176.06,176.3,4885.0
2025-06-09 10:25:00,176.31,176.48,176.29,176.41,12371.0,176.31,176.48,176.29,176.41,12371.0
2025-06-09 10:30:00,176.43,176.52,175.9,175.98,122870.0,176.43,176.52,175.9,175.98,122870.0
2025-06-09 10:35:00,175.99,175.99,175.62,175.78,12251.0,175.99,175.99,175.62,175.78,12251.0
2025-06-09 10:40:00,175.68,176.01,175.59,176.0,7891.0,175.68,176.01,175.59,176.0,7891.0
2025-06-09 10:45:00,176.01,176.18,175.78,176.09,8303.0,176.01,176.18,175.78,176.09,8303.0
2025-06-09 10:50:00,176.0,176.69,175.9,176.46,8804.0,176.0,176.69,175.9,176.46,8804.0
2025-06-09 10:55:00,176.33,176.46,176.19,176.21,2955.0,176.33,176.46,176.19,176.21,2955.0
2025-06-09 11:00:00,176.4,176.4,176.2,176.26,3348.0,176.4,176.4,176.2,176.26,3348.0
2025-06-09 11:05:00,176.26,176.3,175.9,175.92,9397.0,176.26,176.3,175.9,175.92,9397.0
2025-06-09 11:10:00,175.96,176.01,175.64,175.64,28662.0,175.96,176.01,175.64,175.64,28662.0
2025-06-09 11:15:00,175.63,175.89,175.63,175.81,6837.0,175.63,175.89,175.63,175.81,6837.0
2025-06-09 11:20:00,175.8,175.97,175.73,175.94,14753.0,175.8,175.97,175.73,175.94,14753.0
2025-06-09 11:25:00,175.88,175.88,175.62,175.7,10792.0,175.88,175.88,175.62,175.7,10792.0
2025-06-09 11:30:00,175.74,175.86,175.5,175.5,12384.0,175.74,175.86,175.5,175.5,12384.0
2025-06-09 11:35:00,175.41,175.69,175.41,175.58,18835.0,175.41,175.69,175.41,175.58,18835.0
2025-06-09 11:40:00,175.58,175.73,175.44,175.71,11012.0,175.58,175.73,175.44,175.71,11012.0
2025-06-09 11:45:00,175.51,175.51,175.34,175.51,9059.0,175.51,175.51,175.34,175.51,9059.0
2025-06-09 11:50:00,175.48,175.57,175.4,175.55,15023.0,175.48,175.57,175.4,175.55,15023.0
2025-06-09 11:55:00,175.55,175.73,175.49,175.65,11265.0,175.55,175.73,175.49,175.65,11265.0
2025-06-09 12:00:00,175.59,175.6,175.47,175.49,1951.0,175.59,175.6,175.47,175.49,1951.0
2025-06-09 12:05:00,175.53,175.6,175.2,175.2,3491.0,175.53,175.6,175.2,175.2,3491.0
2025-06-09 12:10:00,175.33,175.56,175.2,175.46,47416.0,175.33,175.56,175.2,175.46,47416.0
2025-06-09 12:15:00,175.38,175.5,175.14,175.15,4988.0,175.38,175.5,175.14,175.15,4988.0
2025-06-09 12:20:00,175.22,175.27,174.94,175.0,4495.0,175.22,175.27,174.94,175.0,4495.0
2025-06-09 12:25:00,175.07,175.07,174.55,174.66,33108.0,175.07,175.07,174.55,174.66,33108.0
2025-06-09 12:30:00,174.61,174.78,174.53,174.64,20001.0,174.61,174.78,174.53,174.64,20001.0
2025-06-09 12:35:00,174.62,174.62,173.77,173.77,8771.0,174.62,174.62,173.77,173.77,8771.0
2025-06-09 12:40:00,173.72,173.84,173.59,173.6,4414.0,173.72,173.84,173.59,173.6,4414.0
2025-06-09 12:45:00,173.64,174.01,173.64,173.92,7014.0,173.64,174.01,173.64,173.92,7014.0
2025-06-09 12:50:00,173.92,174.43,173.92,174.43,6937.0,173.92,174.43,173.92,174.43,6937.0
2025-06-09 12:55:00,174.42,174.44,174.22,174.29,4678.0,174.42,174.44,174.22,174.29,4678.0
2025-06-09 13:00:00,174.26,174.29,174.05,174.09,13085.0,174.26,174.29,174.05,174.09,13085.0
2025-06-09 13:05:00,174.09,174.21,173.81,173.83,11385.0,174.09,174.21,173.81,173.83,11385.0
2025-06-09 13:10:00,173.88,173.88,173.51,173.72,32081.0,173.88,173.88,173.51,173.72,32081.0
2025-06-09 13:15:00,173.72,173.83,173.65,173.75,8665.0,173.72,173.83,173.65,173.75,8665.0
2025-06-09 13:20:00,173.75,173.77,173.36,173.64,8743.0,173.75,173.77,173.36,173.64,8743.0
2025-06-09 13:25:00,173.63,173.75,173.43,173.44,14539.0,173.63,173.75,173.43,173.44,14539.0
2025-06-09 13:30:00,173.53,173.63,173.34,173.41,7606.0,173.53,173.63,173.34,173.41,7606.0
2025-06-09 13:35:00,173.4,173.49,173.32,173.32,8500.0,173.4,173.49,173.32,173.32,8500.0
2025-06-09 13:40:00,173.31,173.4,172.94,173.36,55979.0,173.31,173.4,172.94,173.36,55979.0
2025-06-09 13:45:00,173.32,173.63,173.3,173.48,6036.0,173.32,173.63,173.3,173.48,6036.0
2025-06-09 13:50:00,173.54,173.6,173.49,173.6,5191.0,173.54,173.6,173.49,173.6,5191.0
2025-06-09 13:55:00,173.6,173.6,173.23,173.23,8761.0,173.6,173.6,173.23,173.23,8761.0
2025-06-09 14:00:00,173.21,173.45,173.03,173.03,16076.0,173.21,173.45,173.03,173.03,16076.0
2025-06-09 14:05:00,173.05,173.32,173.05,173.32,13251.0,173.05,173.32,173.05,173.32,13251.0
2025-06-09 14:10:00,173.31,173.45,173.17,173.4,13713.0,173.31,173.45,173.17,173.4,13713.0
2025-06-09 14:15:00,173.41,173.45,173.32,173.42,6602.0,173.41,173.45,173.32,173.42,6602.0
2025-06-09 14:20:00,173.43,173.43,173.33,173.33,8082.0,173.43,173.43,173.33,173.33,8082.0
2025-06-09 14:25:00,173.33,173.47,173.22,173.35,8492.0,173.33,173.47,173.22,173.35,8492.0
2025-06-09 14:30:00,173.28,173.68,173.26,173.63,8262.0,173.28,173.68,173.26,173.63,8262.0
2025-06-09 14:35:00,173.58,173.68,173.23,173.23,4807.0,173.58,173.68,173.23,173.23,4807.0
2025-06-09 14:40:00,173.3,173.4,173.17,173.25,6185.0,173.3,173.4,173.17,173.25,6185.0
2025-06-09 14:45:00,173.33,173.41,173.27,173.29,3634.0,173.33,173.41,173.27,173.29,3634.0
2025-06-09 14:50:00,173.28,173.34,173.15,173.2,5864.0,173.28,173.34,173.15,173.2,5864.0
2025-06-09 14:55:00,173.25,173.36,173.13,173.21,16246.0,173.25,173.36,173.13,173.21,16246.0
2025-06-09 15:00:00,173.23,173.43,173.22,173.33,3996.0,173.23,173.43,173.22,173.33,3996.0
2025-06-09 15:05:00,173.3,173.35,173.2,173.27,7710.0,173.3,173.35,173.2,173.27,7710.0
2025-06-09 15:10:00,173.25,173.36,173.19,173.36,9149.0,173.25,173.36,173.19,173.36,9149.0
2025-06-09 15:15:00,173.33,173.33,173.17,173.32,12761.0,173.33,173.33,173.17,173.32,12761.0
2025-06-09 15:20:00,173.28,173.29,173.15,173.22,7083.0,173.28,173.29,173.15,173.22,7083.0
2025-06-09 15:25:00,173.25,173.37,173.18,173.34,11694.0,173.25,173.37,173.18,173.34,11694.0
2025-06-09 15:30:00,173.36,173.45,173.31,173.45,7625.0,173.36,173.45,173.31,173.45,7625.0
2025-06-09 15:35:00,173.44,173.54,173.35,173.39,14889.0,173.44,173.54,173.35,173.39,14889.0
2025-06-09 15:40:00,173.39,173.45,173.32,173.4,18015.0,173.39,173.45,173.32,173.4,18015.0
2025-06-09 15:45:00,173.4,173.52,173.13,173.19,27247.0,173.4,173.52,173.13,173.19,27247.0
2025-06-09 15:50:00,173.23,173.44,173.16,173.2,34045.0,173.23,173.44,173.16,173.2,34045.0
2025-06-09 15:55:00,173.24,173.24,172.79,172.84,119809.0,173.24,173.24,172.79,172.84,119809.0
2025-06-10 09:30:00,171.5,172.46,170.87,170.97,72874.0,171.5,172.46,170.87,170.97,72874.0
2025-06-10 09:35:00,170.84,172.3,170.7,172.3,31442.0,170.84,172.3,170.7,172.3,31442.0
2025-06-10 09:40:00,172.3,173.07,172.3,173.03,23260.0,172.3,173.07,172.3,173.03,23260.0
2025-06-10 09:45:00,173.09,173.41,172.86,172.98,13132.0,173.09,173.41,172.86,172.98,13132.0
2025-06-10 09:50:00,172.9,173.19,172.24,172.25,14171.0,172.9,173.19,172.24,172.25,14171.0
2025-06-10 09:55:00,172.16,172.53,171.9,172.28,26973.0,172.16,172.53,171.9,172.28,26973.0
2025-06-10 10:00:00,172.41,172.55,171.31,171.65,28653.0,172.41,172.55,171.31,171.65,28653.0
2025-06-10 10:05:00,171.62,171.7,170.08,170.71,31621.0,171.62,171.7,170.08,170.71,31621.0
2025-06-10 10:10:00,170.67,171.16,169.89,170.08,41622.0,170.67,171.16,169.89,170.08,41622.0
2025-06-10 10:15:00,170.08,170.54,169.81,170.39,46827.0,170.08,170.54,169.81,170.39,46827.0
2025-06-10 10:20:00,170.34,171.0,170.24,170.77,12781.0,170.34,171.0,170.24,170.77,12781.0
2025-06-10 10:25:00,170.77,170.9,170.07,170.12,11931.0,170.77,170.9,170.07,170.12,11931.0
2025-06-10 10:30:00,170.1,170.14,168.6,168.7,45239.0,170.1,170.14,168.6,168.7,45239.0
2025-06-10 10:35:00,168.7,168.97,168.45,168.97,30069.0,168.7,168.97,168.45,168.97,30069.0
2025-06-10 10:40:00,168.97,169.6,168.97,169.38,45778.0,168.97,169.6,168.97,169.38,45778.0
2025-06-10 10:45:00,169.53,169.53,168.44,168.54,20501.0,169.53,169.53,168.44,168.54,20501.0
2025-06-10 10:50:00,168.6,168.88,168.54,168.64,27847.0,168.6,168.88,168.54,168.64,27847.0
2025-06-10 10:55:00,168.65,168.7,168.04,168.04,35981.0,168.65,168.7,168.04,168.04,35981.0
2025-06-10 11:00:00,168.01,168.18,167.87,167.99,27503.0,168.01,168.18,167.87,167.99,27503.0
2025-06-10 11:05:00,167.98,168.42,167.92,168.12,37456.0,167.98,168.42,167.92,168.12,37456.0
2025-06-10 11:10:00,168.13,168.29,167.95,168.12,40447.0,168.13,168.29,167.95,168.12,40447.0
2025-06-10 11:15:00,168.12,168.33,168.07,168.13,24100.0,168.12,168.33,168.07,168.13,24100.0
2025-06-10 11:20:00,168.13,168.25,167.67,167.67,14051.0,168.13,168.25,167.67,167.67,14051.0
2025-06-10 11:25:00,167.69,167.81,167.37,167.58,25702.0,167.69,167.81,167.37,167.58,25702.0
2025-06-10 11:30:00,167.5,167.62,166.86,167.01,98433.0,167.5,167.62,166.86,167.01,98433.0
2025-06-10 11:35:00,166.99,167.63,166.92,167.59,102422.0,166.99,167.63,166.92,167.59,102422.0
2025-06-10 11:40:00,167.6,168.23,167.59,168.14,36099.0,167.6,168.23,167.59,168.14,36099.0
2025-06-10 11:45:00,168.19,168.37,168.15,168.31,29967.0,168.19,168.37,168.15,168.31,29967.0
2025-06-10 11:50:00,168.31,168.87,168.31,168.86,19585.0,168.31,168.87,168.31,168.86,19585.0
2025-06-10 11:55:00,168.8,168.83,168.06,168.18,190285.0,168.8,168.83,168.06,168.18,190285.0
2025-06-10 12:00:00,168.17,168.28,167.89,168.06,123765.0,168.17,168.28,167.89,168.06,123765.0
2025-06-10 12:05:00,167.97,168.19,167.87,168.05,64543.0,167.97,168.19,167.87,168.05,64543.0
2025-06-10 12:10:00,168.05,168.26,168.0,168.15,243387.0,168.05,168.26,168.0,168.15,243387.0
2025-06-10 12:15:00,168.18,168.36,168.05,168.21,122534.0,168.18,168.36,168.05,168.21,122534.0
2025-06-10 12:20:00,168.21,168.5,168.2,168.27,95574.0,168.21,168.5,168.2,168.27,95574.0
2025-06-10 12:25:00,168.27,168.54,168.25,168.5,177837.0,168.27,168.54,168.25,168.5,177837.0
2025-06-10 12:30:00,168.54,168.76,168.47,168.73,24847.0,168.54,168.76,168.47,168.73,24847.0
2025-06-10 12:35:00,168.72,168.77,168.54,168.7,13945.0,168.72,168.77,168.54,168.7,13945.0
2025-06-10 12:40:00,168.77,169.02,168.69,168.75,22078.0,168.77,169.02,168.69,168.75,22078.0
2025-06-10 12:45:00,168.71,168.84,168.66,168.67,11467.0,168.71,168.84,168.66,168.67,11467.0
2025-06-10 12:50:00,168.67,168.76,168.56,168.58,19000.0,168.67,168.76,168.56,168.58,19000.0
2025-06-10 12:55:00,168.59,168.64,168.29,168.34,16356.0,168.59,168.64,168.29,168.34,16356.0
2025-06-10 13:00:00,168.29,168.3,168.0,168.05,11084.0,168.29,168.3,168.0,168.05,11084.0
2025-06-10 13:05:00,168.0,168.09,167.69,167.7,24127.0,168.0,168.09,167.69,167.7,24127.0
2025-06-10 13:10:00,167.73,168.02,167.73,167.81,23032.0,167.73,168.02,167.73,167.81,23032.0
2025-06-10 13:15:00,167.69,168.0,167.59,167.88,15228.0,167.69,168.0,167.59,167.88,15228.0
2025-06-10 13:20:00,167.86,167.99,167.76,167.97,7084.0,167.86,167.99,167.76,167.97,7084.0
2025-06-10 13:25:00,167.98,168.0,167.7,167.82,6576.0,167.98,168.0,167.7,167.82,6576.0
2025-06-10 13:30:00,167.72,167.8,167.56,167.77,10634.0,167.72,167.8,167.56,167.77,10634.0
2025-06-10 13:35:00,167.78,167.94,167.74,167.84,9740.0,167.78,167.94,167.74,167.84,9740.0
2025-06-10 13:40:00,167.83,167.88,167.61,167.61,13835.0,167.83,167.88,167.61,167.61,13835.0
2025-06-10 13:45:00,167.64,167.66,167.21,167.28,9737.0,167.64,167.66,167.21,167.28,9737.0
2025-06-10 13:50:00,167.35,167.49,167.28,167.49,11197.0,167.35,167.49,167.28,167.49,11197.0
2025-06-10 13:55:00,167.49,167.65,167.37,167.37,19862.0,167.49,167.65,167.37,167.37,19862.0
2025-06-10 14:00:00,167.37,167.39,167.0,167.0,25401.0,167.37,167.39,167.0,167.0,25401.0
2025-06-10 14:05:00,167.0,167.68,166.91,167.58,23881.0,167.0,167.68,166.91,167.58,23881.0
2025-06-10 14:10:00,167.7,167.7,167.36,167.63,16535.0,167.7,167.7,167.36,167.63,16535.0
2025-06-10 14:15:00,167.7,167.76,167.51,167.65,9958.0,167.7,167.76,167.51,167.65,9958.0
2025-06-10 14:20:00,167.69,167.72,167.51,167.54,13150.0,167.69,167.72,167.51,167.54,13150.0
2025-06-10 14:25:00,167.53,167.97,167.34,167.91,18099.0,167.53,167.97,167.34,167.91,18099.0
2025-06-10 14:30:00,167.99,168.05,167.79,168.02,36040.0,167.99,168.05,167.79,168.02,36040.0
2025-06-10 14:35:00,168.0,168.24,167.97,168.08,30646.0,168.0,168.24,167.97,168.08,30646.0
2025-06-10 14:40:00,168.06,168.32,168.03,168.2,8899.0,168.06,168.32,168.03,168.2,8899.0
2025-06-10 14:45:00,168.1,168.24,168.07,168.12,12443.0,168.1,168.24,168.07,168.12,12443.0
2025-06-10 14:50:00,168.2,168.33,168.17,168.28,14145.0,168.2,168.33,168.17,168.28,14145.0
2025-06-10 14:55:00,168.28,168.56,168.07,168.07,26245.0,168.28,168.56,168.07,168.07,26245.0
2025-06-10 15:00:00,168.14,168.39,168.07,168.36,21956.0,168.14,168.39,168.07,168.36,21956.0
2025-06-10 15:05:00,168.37,168.62,168.36,168.42,9084.0,168.37,168.62,168.36,168.42,9084.0
2025-06-10 15:10:00,168.38,168.53,168.26,168.3,16802.0,168.38,168.53,168.26,168.3,16802.0
2025-06-10 15:15:00,168.3,168.41,168.2,168.38,27787.0,168.3,168.41,168.2,168.38,27787.0
2025-06-10 15:20:00,168.39,168.55,168.36,168.49,10713.0,168.39,168.55,168.36,168.49,10713.0
2025-06-10 15:25:00,168.49,168.61,168.36,168.45,27095.0,168.49,168.61,168.36,168.45,27095.0
2025-06-10 15:30:00,168.44,168.46,168.21,168.3,24943.0,168.44,168.46,168.21,168.3,24943.0
2025-06-10 15:35:00,168.28,168.32,168.11,168.28,26880.0,168.28,168.32,168.11,168.28,26880.0
2025-06-10 15:40:00,168.24,168.38,168.05,168.25,30768.0,168.24,168.38,168.05,168.25,30768.0
2025-06-10 15:45:00,168.25,168.28,168.06,168.11,27960.0,168.25,168.28,168.06,168.11,27960.0
2025-06-10 15:50:00,168.18,168.27,168.03,168.18,48438.0,168.18,168.27,168.03,168.18,48438.0
2025-06-10 15:55:00,168.19,168.66,168.19,168.64,211529.0,168.19,168.66,168.19,168.64,211529.0
2025-06-11 09:30:00,169.07,169.34,166.83,166.83,51728.0,169.07,169.34,166.83,166.83,51728.0
2025-06-11 09:35:00,166.84,166.85,165.51,166.13,77277.0,166.84,166.85,165.51,166.13,77277.0
2025-06-11 09:40:00,166.08,167.2,165.99,166.96,29803.0,166.08,167.2,165.99,166.96,29803.0
2025-06-11 09:45:00,166.97,167.14,166.35,166.87,29277.0,166.97,167.14,166.35,166.87,29277.0
2025-06-11 09:50:00,166.91,167.64,166.83,167.64,36104.0,166.91,167.64,166.83,167.64,36104.0
2025-06-11 09:55:00,167.61,167.93,167.39,167.77,17665.0,167.61,167.93,167.39,167.77,17665.0
2025-06-11 10:00:00,167.82,168.3,167.79,168.17,17250.0,167.82,168.3,167.79,168.17,17250.0
2025-06-11 10:05:00,168.28,168.63,167.95,168.63,27965.0,168.28,168.63,167.95,168.63,27965.0
2025-06-11 10:10:00,168.62,169.0,168.44,168.91,31878.0,168.62,169.0,168.44,168.91,31878.0
2025-06-11 10:15:00,168.91,169.46,168.83,169.42,21406.0,168.91,169.46,168.83,169.42,21406.0
2025-06-11 10:20:00,169.34,169.36,168.94,169.24,14362.0,169.34,169.36,168.94,169.24,14362.0
2025-06-11 10:25:00,169.32,169.83,169.24,169.83,37610.0,169.32,169.83,169.24,169.83,37610.0
2025-06-11 10:30:00,169.83,170.34,169.83,170.34,39231.0,169.83,170.34,169.83,170.34,39231.0
2025-06-11 10:35:00,170.27,170.68,170.22,170.53,51937.0,170.27,170.68,170.22,170.53,51937.0
2025-06-11 10:40:00,170.49,170.63,170.02,170.54,46011.0,170.49,170.63,170.02,170.54,46011.0
2025-06-11 10:45:00,170.51,170.69,170.26,170.4,20750.0,170.51,170.69,170.26,170.4,20750.0
2025-06-11 10:50:00,170.32,170.56,170.29,170.49,16766.0,170.32,170.56,170.29,170.49,16766.0
2025-06-11 10:55:00,170.49,170.54,170.28,170.43,10500.0,170.49,170.54,170.28,170.43,10500.0
2025-06-11 11:00:00,170.44,170.84,170.42,170.84,11949.0,170.44,170.84,170.42,170.84,11949.0
2025-06-11 11:05:00,170.82,170.84,170.33,170.48,16064.0,170.82,170.84,170.33,170.48,16064.0
2025-06-11 11:10:00,170.34,170.82,170.29,170.76,13204.0,170.34,170.82,170.29,170.76,13204.0
2025-06-11 11:15:00,170.72,170.81,170.59,170.67,12298.0,170.72,170.81,170.59,170.67,12298.0
2025-06-11 11:20:00,170.67,170.82,170.52,170.69,8117.0,170.67,170.82,170.52,170.69,8117.0
2025-06-11 11:25:00,170.69,170.84,170.61,170.76,30754.0,170.69,170.84,170.61,170.76,30754.0
2025-06-11 11:30:00,170.77,170.86,170.67,170.83,11062.0,170.77,170.86,170.67,170.83,11062.0
2025-06-11 11:35:00,170.8,171.17,170.61,171.09,22898.0,170.8,171.17,170.61,171.09,22898.0
2025-06-11 11:40:00,171.11,171.11,170.91,170.93,11366.0,171.11,171.11,170.91,170.93,11366.0
2025-06-11 11:45:00,170.96,171.12,170.89,170.96,21845.0,170.96,171.12,170.89,170.96,21845.0
2025-06-11 11:50:00,170.95,171.39,170.94,171.26,13075.0,170.95,171.39,170.94,171.26,13075.0
2025-06-11 11:55:00,171.22,171.27,171.07,171.15,18239.0,171.22,171.27,171.07,171.15,18239.0
2025-06-11 12:00:00,171.1,171.1,170.7,170.73,6518.0,171.1,171.1,170.7,170.73,6518.0
2025-06-11 12:05:00,170.67,171.33,170.65,171.33,15930.0,170.67,171.33,170.65,171.33,15930.0
2025-06-11 12:10:00,171.23,171.33,171.11,171.28,10389.0,171.23,171.33,171.11,171.28,10389.0
2025-06-11 12:15:00,171.33,171.37,171.19,171.26,14000.0,171.33,171.37,171.19,171.26,14000.0
2025-06-11 12:20:00,171.24,171.46,171.15,171.44,9789.0,171.24,171.46,171.15,171.44,9789.0
2025-06-11 12:25:00,171.41,171.87,171.41,171.87,5820.0,171.41,171.87,171.41,171.87,5820.0
2025-06-11 12:30:00,171.83,171.87,171.66,171.78,17346.0,171.83,171.87,171.66,171.78,17346.0
2025-06-11 12:35:00,171.77,171.77,171.5,171.53,13922.0,171.77,171.77,171.5,171.53,13922.0
2025-06-11 12:40:00,171.54,171.59,171.26,171.26,34127.0,171.54,171.59,171.26,171.26,34127.0
2025-06-11 12:45:00,171.22,171.5,171.2,171.49,21092.0,171.22,171.5,171.2,171.49,21092.0
2025-06-11 12:50:00,171.47,171.55,171.38,171.55,24740.0,171.47,171.55,171.38,171.55,24740.0
2025-06-11 12:55:00,171.55,171.82,171.37,171.75,15597.0,171.55,171.82,171.37,171.75,15597.0
2025-06-11 13:00:00,171.76,172.0,171.69,171.93,11549.0,171.76,172.0,171.69,171.93,11549.0
2025-06-11 13:05:00,171.95,172.0,171.79,171.99,18596.0,171.95,172.0,171.79,171.99,18596.0
2025-06-11 13:10:00,171.96,172.01,171.85,171.91,10806.0,171.96,172.01,171.85,171.91,10806.0
2025-06-11 13:15:00,171.9,172.1,171.85,171.99,14000.0,171.9,172.1,171.85,171.99,14000.0
2025-06-11 13:20:00,171.99,172.0,171.66,171.7,26140.0,171.99,172.0,171.66,171.7,26140.0
2025-06-11 13:25:00,171.72,171.77,171.48,171.51,24815.0,171.72,171.77,171.48,171.51,24815.0
2025-06-11 13:30:00,171.51,171.71,171.42,171.48,18710.0,171.51,171.71,171.42,171.48,18710.0
2025-06-11 13:35:00,171.52,171.53,171.27,171.31,14881.0,171.52,171.53,171.27,171.31,14881.0
2025-06-11 13:40:00,171.31,171.74,171.26,171.67,30940.0,171.31,171.74,171.26,171.67,30940.0
2025-06-11 13:45:00,171.56,171.67,171.34,171.39,19678.0,171.56,171.67,171.34,171.39,19678.0
2025-06-11 13:50:00,171.52,171.52,171.36,171.38,10183.0,171.52,171.52,171.36,171.38,10183.0
2025-06-11 13:55:00,171.39,171.46,171.08,171.08,6829.0,171.39,171.46,171.08,171.08,6829.0
2025-06-11 14:00:00,171.07,171.16,170.45,170.58,14849.0,171.07,171.16,170.45,170.58,14849.0
2025-06-11 14:05:00,170.59,170.97,170.57,170.81,12534.0,170.59,170.97,170.57,170.81,12534.0
2025-06-11 14:10:00,170.74,170.78,170.5,170.5,8322.0,170.74,170.78,170.5,170.5,8322.0
2025-06-11 14:15:00,170.43,170.48,170.13,170.34,24300.0,170.43,170.48,170.13,170.34,24300.0
2025-06-11 14:20:00,170.38,170.6,170.38,170.6,8505.0,170.38,170.6,170.38,170.6,8505.0
2025-06-11 14:25:00,170.56,170.72,170.55,170.66,10092.0,170.56,170.72,170.55,170.66,10092.0
2025-06-11 14:30:00,170.66,170.93,170.45,170.84,10786.0,170.66,170.93,170.45,170.84,10786.0
2025-06-11 14:35:00,170.93,170.99,170.76,170.91,18537.0,170.93,170.99,170.76,170.91,18537.0
2025-06-11 14:40:00,170.9,170.94,170.65,170.88,15705.0,170.9,170.94,170.65,170.88,15705.0
2025-06-11 14:45:00,170.96,170.99,170.79,170.94,11966.0,170.96,170.99,170.79,170.94,11966.0
2025-06-11 14:50:00,170.84,170.85,170.56,170.67,6297.0,170.84,170.85,170.56,170.67,6297.0
2025-06-11 14:55:00,170.65,170.66,170.4,170.44,7963.0,170.65,170.66,170.4,170.44,7963.0
2025-06-11 15:00:00,170.44,170.46,170.25,170.34,12251.0,170.44,170.46,170.25,170.34,12251.0
2025-06-11 15:05:00,170.29,170.49,170.16,170.49,12584.0,170.29,170.49,170.16,170.49,12584.0
2025-06-11 15:10:00,170.5,170.64,170.44,170.64,7165.0,170.5,170.64,170.44,170.64,7165.0
2025-06-11 15:15:00,170.6,170.67,170.46,170.52,11839.0,170.6,170.67,170.46,170.52,11839.0
2025-06-11 15:20:00,170.52,170.72,170.36,170.69,28089.0,170.52,170.72,170.36,170.69,28089.0
2025-06-11 15:25:00,170.65,170.8,170.46,170.66,15917.0,170.65,170.8,170.46,170.66,15917.0
2025-06-11 15:30:00,170.67,170.79,170.45,170.54,13226.0,170.67,170.79,170.45,170.54,13226.0
2025-06-11 15:35:00,170.57,170.91,170.48,170.91,11746.0,170.57,170.91,170.48,170.91,11746.0
2025-06-11 15:40:00,170.87,171.02,170.82,171.0,20645.0,170.87,171.02,170.82,171.0,20645.0
2025-06-11 15:45:00,171.0,171.17,170.93,170.94,34085.0,171.0,171.17,170.93,170.94,34085.0
2025-06-11 15:50:00,170.96,171.16,170.83,170.87,72744.0,170.96,171.16,170.83,170.87,72744.0
2025-06-11 15:55:00,170.87,170.98,170.71,170.8,144240.0,170.87,170.98,170.71,170.8,144240.0
2025-06-12 09:30:00,168.68,169.96,168.5,169.84,56703.0,168.68,169.96,168.5,169.84,56703.0
2025-06-12 09:35:00,169.76,170.14,169.45,169.45,20483.0,169.76,170.14,169.45,169.45,20483.0
2025-06-12 09:40:00,169.45,169.63,168.97,169.59,19208.0,169.45,169.63,168.97,169.59,19208.0
2025-06-12 09:45:00,169.6,169.87,169.38,169.79,28405.0,169.6,169.87,169.38,169.79,28405.0
2025-06-12 09:50:00,169.83,170.42,169.8,170.08,20973.0,169.83,170.42,169.8,170.08,20973.0
2025-06-12 09:55:00,169.98,170.25,169.86,169.96,20070.0,169.98,170.25,169.86,169.96,20070.0
2025-06-12 10:00:00,169.93,170.09,169.6,169.81,31248.0,169.93,170.09,169.6,169.81,31248.0
2025-06-12 10:05:00,169.77,170.0,169.58,169.97,26650.0,169.77,170.0,169.58,169.97,26650.0
2025-06-12 10:10:00,169.97,170.26,169.83,170.07,26253.0,169.97,170.26,169.83,170.07,26253.0
2025-06-12 10:15:00,170.01,170.36,170.01,170.34,36004.0,170.01,170.36,170.01,170.34,36004.0
2025-06-12 10:20:00,170.29,170.68,170.29,170.47,24465.0,170.29,170.68,170.29,170.47,24465.0
2025-06-12 10:25:00,170.49,170.57,170.38,170.44,25917.0,170.49,170.57,170.38,170.44,25917.0
2025-06-12 10:30:00,170.49,170.78,170.4,170.71,10619.0,170.49,170.78,170.4,170.71,10619.0
2025-06-12 10:35:00,170.66,170.68,170.18,170.2,10154.0,170.66,170.68,170.18,170.2,10154.0
2025-06-12 10:40:00,170.28,170.5,170.26,170.42,11199.0,170.28,170.5,170.26,170.42,11199.0
2025-06-12 10:45:00,170.43,170.45,170.25,170.32,14062.0,170.43,170.45,170.25,170.32,14062.0
2025-06-12 10:50:00,170.32,170.49,170.24,170.38,16740.0,170.32,170.49,170.24,170.38,16740.0
2025-06-12 10:55:00,170.37,170.53,170.22,170.25,14415.0,170.37,170.53,170.22,170.25,14415.0
2025-06-12 11:00:00,170.25,170.66,170.22,170.64,13741.0,170.25,170.66,170.22,170.64,13741.0
2025-06-12 11:05:00,170.69,170.7,170.44,170.44,5773.0,170.69,170.7,170.44,170.44,5773.0
2025-06-12 11:10:00,170.4,170.51,170.26,170.4,12124.0,170.4,170.51,170.26,170.4,12124.0
2025-06-12 11:15:00,170.4,170.42,170.12,170.17,8960.0,170.4,170.42,170.12,170.17,8960.0
2025-06-12 11:20:00,170.18,170.18,169.91,170.06,12090.0,170.18,170.18,169.91,170.06,12090.0
2025-06-12 11:25:00,169.97,170.31,169.94,170.3,12943.0,169.97,170.31,169.94,170.3,12943.0
2025-06-12 11:30:00,170.3,170.3,170.02,170.06,10706.0,170.3,170.3,170.02,170.06,10706.0
2025-06-12 11:35:00,170.07,170.1,169.95,170.04,5071.0,170.07,170.1,169.95,170.04,5071.0
2025-06-12 11:40:00,170.1,170.2,170.04,170.18,10854.0,170.1,170.2,170.04,170.18,10854.0
2025-06-12 11:45:00,170.19,170.24,170.09,170.15,12227.0,170.19,170.24,170.09,170.15,12227.0
2025-06-12 11:50:00,170.22,170.32,170.18,170.3,11498.0,170.22,170.32,170.18,170.3,11498.0
2025-06-12 11:55:00,170.35,170.42,170.2,170.38,18273.0,170.35,170.42,170.2,170.38,18273.0
2025-06-12 12:00:00,170.32,170.5,170.03,170.09,18136.0,170.32,170.5,170.03,170.09,18136.0
2025-06-12 12:05:00,170.1,170.41,170.09,170.39,21314.0,170.1,170.41,170.09,170.39,21314.0
2025-06-12 12:10:00,170.37,170.68,170.37,170.57,20398.0,170.37,170.68,170.37,170.57,20398.0
2025-06-12 12:15:00,170.73,170.84,170.58,170.64,9615.0,170.73,170.84,170.58,170.64,9615.0
2025-06-12 12:20:00,170.63,170.7,170.6,170.63,9077.0,170.63,170.7,170.6,170.63,9077.0
2025-06-12 12:25:00,170.63,171.15,170.58,171.15,17723.0,170.63,171.15,170.58,171.15,17723.0
2025-06-12 12:30:00,171.13,171.14,170.84,171.11,33352.0,171.13,171.14,170.84,171.11,33352.0
2025-06-12 12:35:00,171.14,171.3,171.13,171.26,5939.0,171.14,171.3,171.13,171.26,5939.0
2025-06-12 12:40:00,171.27,171.48,171.17,171.47,11562.0,171.27,171.48,171.17,171.47,11562.0
2025-06-12 12:45:00,171.47,171.49,171.11,171.17,10023.0,171.47,171.49,171.11,171.17,10023.0
2025-06-12 12:50:00,171.11,171.18,171.04,171.09,4618.0,171.11,171.18,171.04,171.09,4618.0
2025-06-12 12:55:00,171.02,171.22,171.02,171.15,5359.0,171.02,171.22,171.02,171.15,5359.0
2025-06-12 13:00:00,171.15,171.35,171.07,171.11,11116.0,171.15,171.35,171.07,171.11,11116.0
2025-06-12 13:05:00,171.07,171.22,171.04,171.19,5571.0,171.07,171.22,171.04,171.19,5571.0
2025-06-12 13:10:00,171.21,171.29,171.09,171.18,9758.0,171.21,171.29,171.09,171.18,9758.0
2025-06-12 13:15:00,171.18,171.22,171.13,171.15,4968.0,171.18,171.22,171.13,171.15,4968.0
2025-06-12 13:20:00,171.15,171.15,171.03,171.08,8770.0,171.15,171.15,171.03,171.08,8770.0
2025-06-12 13:25:00,171.1,171.15,170.98,171.15,11205.0,171.1,171.15,170.98,171.15,11205.0
2025-06-12 13:30:00,171.17,171.31,171.15,171.31,10508.0,171.17,171.31,171.15,171.31,10508.0
2025-06-12 13:35:00,171.35,171.39,171.25,171.39,6583.0,171.35,171.39,171.25,171.39,6583.0
2025-06-12 13:40:00,171.34,171.53,171.34,171.5,7351.0,171.34,171.53,171.34,171.5,7351.0
2025-06-12 13:45:00,171.5,171.5,171.34,171.44,7270.0,171.5,171.5,171.34,171.44,7270.0
2025-06-12 13:50:00,171.44,171.55,171.44,171.51,4789.0,171.44,171.55,171.44,171.51,4789.0
2025-06-12 13:55:00,171.51,171.66,171.41,171.6,9375.0,171.51,171.66,171.41,171.6,9375.0
2025-06-12 14:00:00,171.62,171.68,171.48,171.67,5844.0,171.62,171.68,171.48,171.67,5844.0
2025-06-12 14:05:00,171.66,171.75,171.63,171.71,4491.0,171.66,171.75,171.63,171.71,4491.0
2025-06-12 14:10:00,171.67,171.69,171.56,171.64,8988.0,171.67,171.69,171.56,171.64,8988.0
2025-06-12 14:15:00,171.66,171.84,171.65,171.72,7042.0,171.66,171.84,171.65,171.72,7042.0
2025-06-12 14:20:00,171.71,171.77,171.65,171.71,5462.0,171.71,171.77,171.65,171.71,5462.0
2025-06-12 14:25:00,171.7,171.82,171.64,171.64,10244.0,171.7,171.82,171.64,171.64,10244.0
2025-06-12 14:30:00,171.61,171.73,171.53,171.73,7986.0,171.61,171.73,171.53,171.73,7986.0
2025-06-12 14:35:00,171.76,171.99,171.76,171.97,10824.0,171.76,171.99,171.76,171.97,10824.0
2025-06-12 14:40:00,171.94,171.98,171.79,171.79,6668.0,171.94,171.98,171.79,171.79,6668.0
2025-06-12 14:45:00,171.82,171.82,171.73,171.78,6181.0,171.82,171.82,171.73,171.78,6181.0
2025-06-12 14:50:00,171.74,171.76,171.51,171.56,8297.0,171.74,171.76,171.51,171.56,8297.0
2025-06-12 14:55:00,171.57,171.76,171.53,171.71,17122.0,171.57,171.76,171.53,171.71,17122.0
2025-06-12 15:00:00,171.76,171.79,171.71,171.75,12703.0,171.76,171.79,171.71,171.75,12703.0
2025-06-12 15:05:00,171.71,171.9,171.71,171.85,8237.0,171.71,171.9,171.71,171.85,8237.0
2025-06-12 15:10:00,171.85,171.96,171.82,171.93,10163.0,171.85,171.96,171.82,171.93,10163.0
2025-06-12 15:15:00,171.94,172.01,171.87,171.93,12895.0,171.94,172.01,171.87,171.93,12895.0
2025-06-12 15:20:00,171.93,172.02,171.77,171.81,11934.0,171.93,172.02,171.77,171.81,11934.0
2025-06-12 15:25:00,171.82,171.84,171.64,171.65,11344.0,171.82,171.84,171.64,171.65,11344.0
2025-06-12 15:30:00,171.63,171.69,171.49,171.58,11659.0,171.63,171.69,171.49,171.58,11659.0
2025-06-12 15:35:00,171.58,171.59,171.49,171.5,14987.0,171.58,171.59,171.49,171.5,14987.0
2025-06-12 15:40:00,171.5,171.51,171.38,171.38,12620.0,171.5,171.51,171.38,171.38,12620.0
2025-06-12 15:45:00,171.37,171.47,171.26,171.26,16607.0,171.37,171.47,171.26,171.26,16607.0
2025-06-12 15:50:00,171.25,171.37,171.15,171.25,33093.0,171.25,171.37,171.15,171.25,33093.0
2025-06-12 15:55:00,171.29,171.58,171.26,171.5,124221.0,171.29,171.58,171.26,171.5,124221.0
2025-06-13 09:30:00,170.92,171.5,170.35,171.01,47977.0,170.92,171.5,170.35,171.01,47977.0
2025-06-13 09:35:00,170.99,171.84,170.99,171.71,52755.0,170.99,171.84,170.99,171.71,52755.0
2025-06-13 09:40:00,171.74,171.9,171.66,171.71,4494.0,171.74,171.9,171.66,171.71,4494.0
2025-06-13 09:45:00,171.61,171.78,171.41,171.5,11932.0,171.61,171.78,171.41,171.5,11932.0
2025-06-13 09:50:00,171.57,171.75,170.65,170.65,8569.0,171.57,171.75,170.65,170.65,8569.0
2025-06-13 09:55:00,170.79,170.83,170.38,170.41,7709.0,170.79,170.83,170.38,170.41,7709.0
2025-06-13 10:00:00,170.54,170.93,170.49,170.76,17011.0,170.54,170.93,170.49,170.76,17011.0
2025-06-13 10:05:00,170.82,170.84,170.3,170.68,9674.0,170.82,170.84,170.3,170.68,9674.0
2025-06-13 10:10:00,170.76,170.82,170.1,170.58,13971.0,170.76,170.82,170.1,170.58,13971.0
2025-06-13 10:15:00,170.44,170.99,170.28,170.77,17744.0,170.44,170.99,170.28,170.77,17744.0
2025-06-13 10:20:00,170.76,170.86,170.29,170.72,7881.0,170.76,170.86,170.29,170.72,7881.0
2025-06-13 10:25:00,170.76,170.76,170.19,170.19,5496.0,170.76,170.76,170.19,170.19,5496.0
2025-06-13 10:30:00,170.28,170.62,170.17,170.54,10553.0,170.28,170.62,170.17,170.54,10553.0
2025-06-13 10:35:00,170.53,170.86,170.39,170.81,8527.0,170.53,170.86,170.39,170.81,8527.0
2025-06-13 10:40:00,170.89,170.95,170.56,170.67,13854.0,170.89,170.95,170.56,170.67,13854.0
2025-06-13 10:45:00,170.64,170.69,170.17,170.59,19149.0,170.64,170.69,170.17,170.59,19149.0
2025-06-13 10:50:00,170.58,171.18,170.56,170.88,5537.0,170.58,171.18,170.56,170.88,5537.0
2025-06-13 10:55:00,170.94,171.28,170.94,171.28,4126.0,170.94,171.28,170.94,171.28,4126.0
2025-06-13 11:00:00,171.34,171.38,171.22,171.33,4709.0,171.34,171.38,171.22,171.33,4709.0
2025-06-13 11:05:00,171.26,171.58,171.26,171.58,4998.0,171.26,171.58,171.26,171.58,4998.0
2025-06-13 11:10:00,171.53,171.72,171.39,171.69,6885.0,171.53,171.72,171.39,171.69,6885.0
2025-06-13 11:15:00,171.63,171.89,171.63,171.79,8534.0,171.63,171.89,171.63,171.79,8534.0
2025-06-13 11:20:00,171.88,171.97,171.78,171.78,8364.0,171.88,171.97,171.78,171.78,8364.0
2025-06-13 11:25:00,171.74,171.88,171.61,171.88,18195.0,171.74,171.88,171.61,171.88,18195.0
2025-06-13 11:30:00,171.84,171.95,171.77,171.85,7184.0,171.84,171.95,171.77,171.85,7184.0
2025-06-13 11:35:00,171.84,172.03,171.73,172.02,5135.0,171.84,172.03,171.73,172.02,5135.0
2025-06-13 11:40:00,172.04,172.36,172.02,172.36,11146.0,172.04,172.36,172.02,172.36,11146.0
2025-06-13 11:45:00,172.32,172.43,172.16,172.37,12865.0,172.32,172.43,172.16,172.37,12865.0
2025-06-13 11:50:00,172.37,172.55,172.25,172.5,11726.0,172.37,172.55,172.25,172.5,11726.0
2025-06-13 11:55:00,172.46,172.47,172.2,172.27,12107.0,172.46,172.47,172.2,172.27,12107.0
2025-06-13 12:00:00,172.3,172.44,172.21,172.21,8718.0,172.3,172.44,172.21,172.21,8718.0
2025-06-13 12:05:00,172.23,172.3,172.18,172.27,3939.0,172.23,172.3,172.18,172.27,3939.0
2025-06-13 12:10:00,172.23,172.31,172.18,172.18,6353.0,172.23,172.31,172.18,172.18,6353.0
2025-06-13 12:15:00,172.19,172.34,172.08,172.33,15852.0,172.19,172.34,172.08,172.33,15852.0
2025-06-13 12:20:00,172.34,172.45,172.31,172.39,5583.0,172.34,172.45,172.31,172.39,5583.0
2025-06-13 12:25:00,172.4,172.4,172.15,172.19,9777.0,172.4,172.4,172.15,172.19,9777.0
2025-06-13 12:30:00,172.19,172.32,172.15,172.32,4848.0,172.19,172.32,172.15,172.32,4848.0
2025-06-13 12:35:00,172.32,172.35,172.02,172.02,4114.0,172.32,172.35,172.02,172.02,4114.0
2025-06-13 12:40:00,171.98,172.05,171.85,171.92,5060.0,171.98,172.05,171.85,171.92,5060.0
2025-06-13 12:45:00,171.87,171.95,171.8,171.88,2810.0,171.87,171.95,171.8,171.88,2810.0
2025-06-13 12:50:00,171.88,172.21,171.88,172.15,6096.0,171.88,172.21,171.88,172.15,6096.0
2025-06-13 12:55:00,172.15,172.16,171.97,172.03,4562.0,172.15,172.16,171.97,172.03,4562.0
2025-06-13 13:00:00,171.97,172.1,171.77,171.82,6396.0,171.97,172.1,171.77,171.82,6396.0
2025-06-13 13:05:00,171.75,171.81,171.62,171.71,5335.0,171.75,171.81,171.62,171.71,5335.0
2025-06-13 13:10:00,171.65,171.68,171.48,171.5,6615.0,171.65,171.68,171.48,171.5,6615.0
2025-06-13 13:15:00,171.52,171.52,171.23,171.33,6239.0,171.52,171.52,171.23,171.33,6239.0
2025-06-13 13:20:00,171.39,171.81,171.39,171.81,7702.0,171.39,171.81,171.39,171.81,7702.0
2025-06-13 13:25:00,171.75,171.84,171.37,171.37,23292.0,171.75,171.84,171.37,171.37,23292.0
2025-06-13 13:30:00,171.45,171.53,171.28,171.44,5957.0,171.45,171.53,171.28,171.44,5957.0
2025-06-13 13:35:00,171.28,171.59,171.28,171.52,5721.0,171.28,171.59,171.28,171.52,5721.0
2025-06-13 13:40:00,171.52,171.55,171.33,171.45,9764.0,171.52,171.55,171.33,171.45,9764.0
2025-06-13 13:45:00,171.42,171.48,171.25,171.31,3105.0,171.42,171.48,171.25,171.31,3105.0
2025-06-13 13:50:00,171.32,171.65,171.32,171.52,3851.0,171.32,171.65,171.32,171.52,3851.0
2025-06-13 13:55:00,171.43,171.64,171.43,171.5,3988.0,171.43,171.64,171.43,171.5,3988.0
2025-06-13 14:00:00,171.49,171.59,171.04,171.14,9030.0,171.49,171.59,171.04,171.14,9030.0
2025-06-13 14:05:00,171.15,171.26,170.96,171.09,7921.0,171.15,171.26,170.96,171.09,7921.0
2025-06-13 14:10:00,171.08,171.21,170.99,171.06,10324.0,171.08,171.21,170.99,171.06,10324.0
2025-06-13 14:15:00,171.01,171.06,170.81,170.97,12543.0,171.01,171.06,170.81,170.97,12543.0
2025-06-13 14:20:00,170.98,171.05,170.72,170.9,5260.0,170.98,171.05,170.72,170.9,5260.0
2025-06-13 14:25:00,170.85,170.89,170.61,170.61,7994.0,170.85,170.89,170.61,170.61,7994.0
2025-06-13 14:30:00,170.68,170.73,170.28,170.52,12198.0,170.68,170.73,170.28,170.52,12198.0
2025-06-13 14:35:00,170.46,170.55,170.34,170.46,8638.0,170.46,170.55,170.34,170.46,8638.0
2025-06-13 14:40:00,170.45,170.69,170.39,170.6,8255.0,170.45,170.69,170.39,170.6,8255.0
2025-06-13 14:45:00,170.69,170.92,170.69,170.81,6829.0,170.69,170.92,170.69,170.81,6829.0
2025-06-13 14:50:00,170.86,171.01,170.79,170.97,5933.0,170.86,171.01,170.79,170.97,5933.0
2025-06-13 14:55:00,170.97,171.05,170.79,171.02,8133.0,170.97,171.05,170.79,171.02,8133.0
2025-06-13 15:00:00,170.98,171.11,170.8,171.11,12419.0,170.98,171.11,170.8,171.11,12419.0
2025-06-13 15:05:00,170.96,171.17,170.94,171.13,5341.0,170.96,171.17,170.94,171.13,5341.0
2025-06-13 15:10:00,171.08,171.16,170.96,171.12,14256.0,171.08,171.16,170.96,171.12,14256.0
2025-06-13 15:15:00,171.14,171.15,170.97,171.09,18234.0,171.14,171.15,170.97,171.09,18234.0
2025-06-13 15:20:00,171.05,171.16,170.78,170.82,23964.0,171.05,171.16,170.78,170.82,23964.0
2025-06-13 15:25:00,170.82,170.82,170.62,170.65,12661.0,170.82,170.82,170.62,170.65,12661.0
2025-06-13 15:30:00,170.67,170.86,170.54,170.7,10850.0,170.67,170.86,170.54,170.7,10850.0
2025-06-13 15:35:00,170.71,171.03,170.7,170.91,10520.0,170.71,171.03,170.7,170.91,10520.0
2025-06-13 15:40:00,170.87,171.01,170.71,170.71,23774.0,170.87,171.01,170.71,170.71,23774.0
2025-06-13 15:45:00,170.69,170.87,170.45,170.73,82246.0,170.69,170.87,170.45,170.73,82246.0
2025-06-13 15:50:00,170.73,170.96,170.49,170.53,55802.0,170.73,170.96,170.49,170.53,55802.0
2025-06-13 15:55:00,170.5,171.22,170.43,171.2,199522.0,170.5,171.22,170.43,171.2,199522.0
2025-06-16 09:30:00,172.79,174.13,172.58,173.52,34267.0,172.79,174.13,172.58,173.52,34267.0
2025-06-16 09:35:00,173.66,174.02,173.58,173.83,9602.0,173.66,174.02,173.58,173.83,9602.0
2025-06-16 09:40:00,173.56,173.69,173.16,173.23,9558.0,173.56,173.69,173.16,173.23,9558.0
2025-06-16 09:45:00,173.3,173.79,173.1,173.67,16882.0,173.3,173.79,173.1,173.67,16882.0
2025-06-16 09:50:00,173.64,173.64,173.09,173.55,18786.0,173.64,173.64,173.09,173.55,18786.0
2025-06-16 09:55:00,173.61,173.69,173.14,173.15,16832.0,173.61,173.69,173.14,173.15,16832.0
2025-06-16 10:00:00,173.23,173.52,173.19,173.22,14643.0,173.23,173.52,173.19,173.22,14643.0
2025-06-16 10:05:00,173.33,173.55,173.09,173.55,4970.0,173.33,173.55,173.09,173.55,4970.0
2025-06-16 10:10:00,173.55,173.77,173.5,173.56,3500.0,173.55,173.77,173.5,173.56,3500.0
2025-06-16 10:15:00,173.55,173.84,173.3,173.71,12826.0,173.55,173.84,173.3,173.71,12826.0
2025-06-16 10:20:00,173.73,173.94,173.27,173.48,35094.0,173.73,173.94,173.27,173.48,35094.0
2025-06-16 10:25:00,173.51,173.77,173.48,173.71,6826.0,173.51,173.77,173.48,173.71,6826.0
2025-06-16 10:30:00,173.7,173.81,173.42,173.73,8234.0,173.7,173.81,173.42,173.73,8234.0
2025-06-16 10:35:00,173.75,173.81,173.4,173.53,6806.0,173.75,173.81,173.4,173.53,6806.0
2025-06-16 10:40:00,173.4,173.83,173.37,173.83,9840.0,173.4,173.83,173.37,173.83,9840.0
2025-06-16 10:45:00,173.83,174.0,173.78,173.92,32607.0,173.83,174.0,173.78,173.92,32607.0
2025-06-16 10:50:00,173.91,174.06,173.86,173.96,15889.0,173.91,174.06,173.86,173.96,15889.0
2025-06-16 10:55:00,173.95,174.0,173.84,173.92,6774.0,173.95,174.0,173.84,173.92,6774.0
2025-06-16 11:00:00,173.96,174.2,173.92,174.2,4787.0,173.96,174.2,173.92,174.2,4787.0
2025-06-16 11:05:00,174.2,174.32,174.06,174.14,5518.0,174.2,174.32,174.06,174.14,5518.0
2025-06-16 11:10:00,174.14,174.16,173.81,173.91,15297.0,174.14,174.16,173.81,173.91,15297.0
2025-06-16 11:15:00,173.94,174.13,173.94,174.1,7107.0,173.94,174.13,173.94,174.1,7107.0
2025-06-16 11:20:00,174.11,174.29,173.96,174.2,11335.0,174.11,174.29,173.96,174.2,11335.0
2025-06-16 11:25:00,174.22,174.23,174.01,174.16,3191.0,174.22,174.23,174.01,174.16,3191.0
2025-06-16 11:30:00,174.15,174.17,174.0,174.01,5851.0,174.15,174.17,174.0,174.01,5851.0
2025-06-16 11:35:00,174.06,174.32,173.99,174.28,5642.0,174.06,174.32,173.99,174.28,5642.0
2025-06-16 11:40:00,174.28,174.37,174.27,174.3,6792.0,174.28,174.37,174.27,174.3,6792.0
2025-06-16 11:45:00,174.3,174.4,174.19,174.28,5022.0,174.3,174.4,174.19,174.28,5022.0
2025-06-16 11:50:00,174.22,174.25,174.08,174.18,5911.0,174.22,174.25,174.08,174.18,5911.0
2025-06-16 11:55:00,174.19,174.19,173.95,174.02,6894.0,174.19,174.19,173.95,174.02,6894.0
2025-06-16 12:00:00,174.02,174.14,173.9,174.14,9809.0,174.02,174.14,173.9,174.14,9809.0
2025-06-16 12:05:00,174.17,174.23,174.11,174.22,7452.0,174.17,174.23,174.11,174.22,7452.0
2025-06-16 12:10:00,174.25,174.35,174.23,174.35,7993.0,174.25,174.35,174.23,174.35,7993.0
2025-06-16 12:15:00,174.33,174.38,174.26,174.26,5473.0,174.33,174.38,174.26,174.26,5473.0
2025-06-16 12:20:00,174.24,174.26,173.9,173.94,4185.0,174.24,174.26,173.9,173.94,4185.0
2025-06-16 12:25:00,173.95,173.96,173.81,173.84,8391.0,173.95,173.96,173.81,173.84,8391.0
2025-06-16 12:30:00,173.84,173.9,173.66,173.74,5659.0,173.84,173.9,173.66,173.74,5659.0
2025-06-16 12:35:00,173.76,173.84,173.73,173.77,2698.0,173.76,173.84,173.73,173.77,2698.0
2025-06-16 12:40:00,173.78,173.85,173.48,173.51,7804.0,173.78,173.85,173.48,173.51,7804.0
2025-06-16 12:45:00,173.53,173.62,173.37,173.4,7806.0,173.53,173.62,173.37,173.4,7806.0
2025-06-16 12:50:00,173.4,173.59,173.39,173.53,5690.0,173.4,173.59,173.39,173.53,5690.0
2025-06-16 12:55:00,173.55,173.55,173.3,173.42,5575.0,173.55,173.55,173.3,173.42,5575.0
2025-06-16 13:00:00,173.44,173.61,173.44,173.45,6619.0,173.44,173.61,173.44,173.45,6619.0
2025-06-16 13:05:00,173.41,173.48,173.24,173.41,7276.0,173.41,173.48,173.24,173.41,7276.0
2025-06-16 13:10:00,173.47,173.48,173.31,173.31,3006.0,173.47,173.48,173.31,173.31,3006.0
2025-06-16 13:15:00,173.34,173.36,173.25,173.3,4518.0,173.34,173.36,173.25,173.3,4518.0
2025-06-16 13:20:00,173.22,173.3,173.17,173.3,3510.0,173.22,173.3,173.17,173.3,3510.0
2025-06-16 13:25:00,173.33,173.44,173.23,173.23,6581.0,173.33,173.44,173.23,173.23,6581.0
2025-06-16 13:30:00,173.25,173.52,173.25,173.51,8385.0,173.25,173.52,173.25,173.51,8385.0
2025-06-16 13:35:00,173.5,173.51,172.91,172.92,26675.0,173.5,173.51,172.91,172.92,26675.0
2025-06-16 13:40:00,172.88,172.95,172.77,172.8,6699.0,172.88,172.95,172.77,172.8,6699.0
2025-06-16 13:45:00,172.76,172.93,172.75,172.93,12159.0,172.76,172.93,172.75,172.93,12159.0
2025-06-16 13:50:00,172.89,172.92,172.59,172.59,26123.0,172.89,172.92,172.59,172.59,26123.0
2025-06-16 13:55:00,172.56,172.61,172.43,172.52,5655.0,172.56,172.61,172.43,172.52,5655.0
2025-06-16 14:00:00,172.54,172.76,172.54,172.71,4603.0,172.54,172.76,172.54,172.71,4603.0
2025-06-16 14:05:00,172.71,172.77,172.58,172.63,8940.0,172.71,172.77,172.58,172.63,8940.0
2025-06-16 14:10:00,172.58,172.62,172.51,172.59,5989.0,172.58,172.62,172.51,172.59,5989.0
2025-06-16 14:15:00,172.61,172.61,172.42,172.42,5636.0,172.61,172.61,172.42,172.42,5636.0
2025-06-16 14:20:00,172.38,172.39,172.2,172.36,5716.0,172.38,172.39,172.2,172.36,5716.0
2025-06-16 14:25:00,172.36,172.36,172.25,172.28,3203.0,172.36,172.36,172.25,172.28,3203.0
2025-06-16 14:30:00,172.29,172.4,172.25,172.4,5264.0,172.29,172.4,172.25,172.4,5264.0
2025-06-16 14:35:00,172.41,172.42,172.24,172.24,5760.0,172.41,172.42,172.24,172.24,5760.0
2025-06-16 14:40:00,172.27,172.35,172.26,172.35,1727.0,172.27,172.35,172.26,172.35,1727.0
2025-06-16 14:45:00,172.31,172.31,172.2,172.2,2273.0,172.31,172.31,172.2,172.2,2273.0
2025-06-16 14:50:00,172.15,172.31,172.12,172.23,10161.0,172.15,172.31,172.12,172.23,10161.0
2025-06-16 14:55:00,172.22,172.31,172.1,172.12,8457.0,172.22,172.31,172.1,172.12,8457.0
2025-06-16 15:00:00,172.13,172.2,171.75,171.81,30111.0,172.13,172.2,171.75,171.81,30111.0
2025-06-16 15:05:00,171.8,171.8,171.62,171.68,18416.0,171.8,171.8,171.62,171.68,18416.0
2025-06-16 15:10:00,171.67,171.82,171.67,171.76,6104.0,171.67,171.82,171.67,171.76,6104.0
2025-06-16 15:15:00,171.75,171.91,171.73,171.78,8003.0,171.75,171.91,171.73,171.78,8003.0
2025-06-16 15:20:00,171.77,171.99,171.77,171.81,39164.0,171.77,171.99,171.77,171.81,39164.0
2025-06-16 15:25:00,171.82,171.95,171.78,171.78,14939.0,171.82,171.95,171.78,171.78,14939.0
2025-06-16 15:30:00,171.83,171.85,171.41,171.47,21087.0,171.83,171.85,171.41,171.47,21087.0
2025-06-16 15:35:00,171.5,171.68,171.5,171.61,12617.0,171.5,171.68,171.5,171.61,12617.0
2025-06-16 15:40:00,171.62,171.68,171.52,171.52,32057.0,171.62,171.68,171.52,171.52,32057.0
2025-06-16 15:45:00,171.55,171.78,171.54,171.68,20326.0,171.55,171.78,171.54,171.68,20326.0
2025-06-16 15:50:00,171.68,171.71,171.47,171.51,38073.0,171.68,171.71,171.47,171.51,38073.0
2025-06-16 15:55:00,171.51,171.61,171.29,171.6,151614.0,171.51,171.61,171.29,171.6,151614.0
2025-06-17 09:30:00,171.47,172.3,170.87,171.61,38518.0,171.47,172.3,170.87,171.61,38518.0
2025-06-17 09:35:00,171.64,171.85,171.15,171.25,11619.0,171.64,171.85,171.15,171.25,11619.0
2025-06-17 09:40:00,171.37,171.53,171.11,171.25,10112.0,171.37,171.53,171.11,171.25,10112.0
2025-06-17 09:45:00,171.18,172.26,171.08,172.22,27048.0,171.18,172.26,171.08,172.22,27048.0
2025-06-17 09:50:00,172.21,172.67,172.09,172.63,30626.0,172.21,172.67,172.09,172.63,30626.0
2025-06-17 09:55:00,172.5,172.67,172.3,172.64,31969.0,172.5,172.67,172.3,172.64,31969.0
2025-06-17 10:00:00,172.67,172.92,172.07,172.25,47942.0,172.67,172.92,172.07,172.25,47942.0
2025-06-17 10:05:00,172.27,172.77,172.17,172.63,21612.0,172.27,172.77,172.17,172.63,21612.0
2025-06-17 10:10:00,172.69,172.69,172.04,172.13,15716.0,172.69,172.69,172.04,172.13,15716.0
2025-06-17 10:15:00,172.23,172.24,171.7,171.85,4019.0,172.23,172.24,171.7,171.85,4019.0
2025-06-17 10:20:00,171.81,171.98,171.75,171.79,12755.0,171.81,171.98,171.75,171.79,12755.0
2025-06-17 10:25:00,171.79,172.06,171.79,171.84,8395.0,171.79,172.06,171.79,171.84,8395.0
2025-06-17 10:30:00,171.84,171.99,171.75,171.88,15259.0,171.84,171.99,171.75,171.88,15259.0
2025-06-17 10:35:00,171.83,171.95,171.71,171.95,4490.0,171.83,171.95,171.71,171.95,4490.0
2025-06-17 10:40:00,171.92,171.92,171.49,171.64,8359.0,171.92,171.92,171.49,171.64,8359.0
2025-06-17 10:45:00,171.7,171.97,171.65,171.94,5903.0,171.7,171.97,171.65,171.94,5903.0
2025-06-17 10:50:00,171.95,172.11,171.87,172.08,7387.0,171.95,172.11,171.87,172.08,7387.0
2025-06-17 10:55:00,172.0,172.07,171.86,172.03,9453.0,172.0,172.07,171.86,172.03,9453.0
2025-06-17 11:00:00,172.06,172.13,171.83,172.05,13931.0,172.06,172.13,171.83,172.05,13931.0
2025-06-17 11:05:00,172.05,172.33,172.03,172.04,8006.0,172.05,172.33,172.03,172.04,8006.0
2025-06-17 11:10:00,172.11,172.45,171.97,172.45,8765.0,172.11,172.45,171.97,172.45,8765.0
2025-06-17 11:15:00,172.38,172.39,171.98,172.3,7940.0,172.38,172.39,171.98,172.3,7940.0
2025-06-17 11:20:00,172.21,172.26,172.07,172.07,6727.0,172.21,172.26,172.07,172.07,6727.0
2025-06-17 11:25:00,172.03,172.2,172.0,172.14,6002.0,172.03,172.2,172.0,172.14,6002.0
2025-06-17 11:30:00,172.12,172.14,171.95,172.07,4744.0,172.12,172.14,171.95,172.07,4744.0
2025-06-17 11:35:00,172.0,172.46,171.96,172.11,22400.0,172.0,172.46,171.96,172.11,22400.0
2025-06-17 11:40:00,172.16,172.42,172.16,172.35,5596.0,172.16,172.42,172.16,172.35,5596.0
2025-06-17 11:45:00,172.4,172.41,172.13,172.34,6068.0,172.4,172.41,172.13,172.34,6068.0
2025-06-17 11:50:00,172.36,172.36,172.26,172.33,4860.0,172.36,172.36,172.26,172.33,4860.0
2025-06-17 11:55:00,172.33,172.52,172.17,172.47,16480.0,172.33,172.52,172.17,172.47,16480.0
2025-06-17 12:00:00,172.49,172.64,172.49,172.6,9502.0,172.49,172.64,172.49,172.6,9502.0
2025-06-17 12:05:00,172.6,172.77,172.47,172.53,10120.0,172.6,172.77,172.47,172.53,10120.0
2025-06-17 12:10:00,172.54,172.71,172.54,172.68,6829.0,172.54,172.71,172.54,172.68,6829.0
2025-06-17 12:15:00,172.77,172.83,172.54,172.54,4844.0,172.77,172.83,172.54,172.54,4844.0
2025-06-17 12:20:00,172.56,172.61,172.23,172.23,9351.0,172.56,172.61,172.23,172.23,9351.0
2025-06-17 12:25:00,172.22,172.26,172.09,172.13,5369.0,172.22,172.26,172.09,172.13,5369.0
2025-06-17 12:30:00,172.13,172.35,172.12,172.35,3057.0,172.13,172.35,172.12,172.35,3057.0
2025-06-17 12:35:00,172.28,172.35,172.2,172.29,3516.0,172.28,172.35,172.2,172.29,3516.0
2025-06-17 12:40:00,172.33,172.36,172.1,172.1,6645.0,172.33,172.36,172.1,172.1,6645.0
2025-06-17 12:45:00,172.2,172.41,172.2,172.36,6834.0,172.2,172.41,172.2,172.36,6834.0
2025-06-17 12:50:00,172.4,172.65,172.36,172.53,5830.0,172.4,172.65,172.36,172.53,5830.0
2025-06-17 12:55:00,172.53,172.53,171.94,172.06,43844.0,172.53,172.53,171.94,172.06,43844.0
2025-06-17 13:00:00,172.11,172.18,172.01,172.05,3829.0,172.11,172.18,172.01,172.05,3829.0
2025-06-17 13:05:00,172.0,172.12,171.94,172.12,1964.0,172.0,172.12,171.94,172.12,1964.0
2025-06-17 13:10:00,172.18,172.18,172.01,172.07,4975.0,172.18,172.18,172.01,172.07,4975.0
2025-06-17 13:15:00,172.2,172.25,172.07,172.1,2910.0,172.2,172.25,172.07,172.1,2910.0
2025-06-17 13:20:00,172.01,172.01,171.82,171.95,13496.0,172.01,172.01,171.82,171.95,13496.0
2025-06-17 13:25:00,171.79,171.89,171.53,171.53,5237.0,171.79,171.89,171.53,171.53,5237.0
2025-06-17 13:30:00,171.5,171.54,171.41,171.5,2886.0,171.5,171.54,171.41,171.5,2886.0
2025-06-17 13:35:00,171.64,171.82,171.6,171.76,3638.0,171.64,171.82,171.6,171.76,3638.0
2025-06-17 13:40:00,171.77,171.87,171.56,171.56,3400.0,171.77,171.87,171.56,171.56,3400.0
2025-06-17 13:45:00,171.62,171.62,171.33,171.44,3920.0,171.62,171.62,171.33,171.44,3920.0
2025-06-17 13:50:00,171.36,171.56,171.25,171.49,6689.0,171.36,171.56,171.25,171.49,6689.0
2025-06-17 13:55:00,171.6,171.85,171.6,171.73,3591.0,171.6,171.85,171.6,171.73,3591.0
2025-06-17 14:00:00,171.63,171.63,171.28,171.36,3409.0,171.63,171.63,171.28,171.36,3409.0
2025-06-17 14:05:00,171.4,171.74,171.4,171.74,3556.0,171.4,171.74,171.4,171.74,3556.0
2025-06-17 14:10:00,171.83,171.86,171.72,171.78,3474.0,171.83,171.86,171.72,171.78,3474.0
2025-06-17 14:15:00,171.77,171.87,171.66,171.86,12480.0,171.77,171.87,171.66,171.86,12480.0
2025-06-17 14:20:00,171.91,171.96,171.71,171.75,5626.0,171.91,171.96,171.71,171.75,5626.0
2025-06-17 14:25:00,171.68,171.81,171.63,171.81,3446.0,171.68,171.81,171.63,171.81,3446.0
2025-06-17 14:30:00,171.87,171.99,171.84,171.96,2091.0,171.87,171.99,171.84,171.96,2091.0
2025-06-17 14:35:00,172.02,172.07,171.87,171.93,8503.0,172.02,172.07,171.87,171.93,8503.0
2025-06-17 14:40:00,171.92,171.95,171.61,171.64,2692.0,171.92,171.95,171.61,171.64,2692.0
2025-06-17 14:45:00,171.8,172.03,171.8,172.0,4123.0,171.8,172.03,171.8,172.0,4123.0
2025-06-17 14:50:00,172.0,172.1,171.93,172.09,5834.0,172.0,172.1,171.93,172.09,5834.0
2025-06-17 14:55:00,172.09,172.11,171.96,171.97,5493.0,172.09,172.11,171.96,171.97,5493.0
2025-06-17 15:00:00,172.02,172.1,171.95,171.95,12317.0,172.02,172.1,171.95,171.95,12317.0
2025-06-17 15:05:00,172.08,172.32,171.93,172.32,5803.0,172.08,172.32,171.93,172.32,5803.0
2025-06-17 15:10:00,172.27,172.38,172.22,172.33,4422.0,172.27,172.38,172.22,172.33,4422.0
2025-06-17 15:15:00,172.37,172.42,172.26,172.31,10990.0,172.37,172.42,172.26,172.31,10990.0
2025-06-17 15:20:00,172.33,172.5,172.33,172.4,4344.0,172.33,172.5,172.33,172.4,4344.0
2025-06-17 15:25:00,172.43,172.5,172.39,172.5,4937.0,172.43,172.5,172.39,172.5,4937.0
2025-06-17 15:30:00,172.52,172.52,172.32,172.44,9668.0,172.52,172.52,172.32,172.44,9668.0
2025-06-17 15:35:00,172.47,172.51,172.34,172.38,9029.0,172.47,172.51,172.34,172.38,9029.0
2025-06-17 15:40:00,172.34,172.36,172.22,172.34,7762.0,172.34,172.36,172.22,172.34,7762.0
2025-06-17 15:45:00,172.35,172.46,172.34,172.36,11362.0,172.35,172.46,172.34,172.36,11362.0
2025-06-17 15:50:00,172.34,172.46,172.06,172.06,19442.0,172.34,172.46,172.06,172.06,19442.0
2025-06-17 15:55:00,172.01,172.13,171.95,172.06,88693.0,172.01,172.13,171.95,172.06,88693.0
2025-06-18 09:30:00,172.01,172.62,171.68,171.71,47731.0,172.01,172.62,171.68,171.71,47731.0
2025-06-18 09:35:00,171.78,172.5,171.49,172.47,10076.0,171.78,172.5,171.49,172.47,10076.0
2025-06-18 09:40:00,172.65,172.84,172.32,172.71,7294.0,172.65,172.84,172.32,172.71,7294.0
2025-06-18 09:45:00,172.69,173.3,172.48,173.21,5474.0,172.69,173.3,172.48,173.21,5474.0
2025-06-18 09:50:00,173.29,173.63,173.05,173.05,13841.0,173.29,173.63,173.05,173.05,13841.0
2025-06-18 09:55:00,173.13,173.17,172.79,173.0,6698.0,173.13,173.17,172.79,173.0,6698.0
2025-06-18 10:00:00,173.03,173.04,172.65,172.65,4581.0,173.03,173.04,172.65,172.65,4581.0
2025-06-18 10:05:00,172.75,172.76,171.93,171.99,13932.0,172.75,172.76,171.93,171.99,13932.0
2025-06-18 10:10:00,171.79,171.91,171.51,171.91,12172.0,171.79,171.91,171.51,171.91,12172.0
2025-06-18 10:15:00,171.83,171.85,171.39,171.47,16664.0,171.83,171.85,171.39,171.47,16664.0
2025-06-18 10:20:00,171.47,172.11,171.39,172.11,20092.0,171.47,172.11,171.39,172.11,20092.0
2025-06-18 10:25:00,172.11,172.29,172.03,172.08,10098.0,172.11,172.29,172.03,172.08,10098.0
2025-06-18 10:30:00,172.07,172.33,171.97,172.29,11348.0,172.07,172.33,171.97,172.29,11348.0
2025-06-18 10:35:00,172.3,172.45,171.78,171.87,7924.0,172.3,172.45,171.78,171.87,7924.0
2025-06-18 10:40:00,171.75,172.04,171.71,171.92,5578.0,171.75,172.04,171.71,171.92,5578.0
2025-06-18 10:45:00,171.94,172.23,171.8,171.8,3603.0,171.94,172.23,171.8,171.8,3603.0
2025-06-18 10:50:00,171.94,172.16,171.94,171.94,3684.0,171.94,172.16,171.94,171.94,3684.0
2025-06-18 10:55:00,171.96,172.4,171.95,172.4,6212.0,171.96,172.4,171.95,172.4,6212.0
2025-06-18 11:00:00,172.33,172.39,172.24,172.28,3794.0,172.33,172.39,172.24,172.28,3794.0
2025-06-18 11:05:00,172.24,172.29,171.83,171.83,6293.0,172.24,172.29,171.83,171.83,6293.0
2025-06-18 11:10:00,171.73,171.95,171.73,171.86,3357.0,171.73,171.95,171.73,171.86,3357.0
2025-06-18 11:15:00,171.85,171.87,171.74,171.81,10214.0,171.85,171.87,171.74,171.81,10214.0
2025-06-18 11:20:00,171.87,172.11,171.87,172.08,4255.0,171.87,172.11,171.87,172.08,4255.0
2025-06-18 11:25:00,172.07,172.07,171.84,172.02,10291.0,172.07,172.07,171.84,172.02,10291.0
2025-06-18 11:30:00,172.09,172.11,171.81,171.81,8470.0,172.09,172.11,171.81,171.81,8470.0
2025-06-18 11:35:00,171.77,171.93,171.74,171.8,9615.0,171.77,171.93,171.74,171.8,9615.0
2025-06-18 11:40:00,171.85,171.94,171.73,171.93,6372.0,171.85,171.94,171.73,171.93,6372.0
2025-06-18 11:45:00,171.96,172.16,171.78,172.16,2810.0,171.96,172.16,171.78,172.16,2810.0
2025-06-18 11:50:00,172.2,172.31,172.15,172.24,2780.0,172.2,172.31,172.15,172.24,2780.0
2025-06-18 11:55:00,172.27,172.33,172.16,172.23,6109.0,172.27,172.33,172.16,172.23,6109.0
2025-06-18 12:00:00,172.17,172.4,171.99,172.4,3774.0,172.17,172.4,171.99,172.4,3774.0
2025-06-18 12:05:00,172.4,172.51,172.3,172.4,4547.0,172.4,172.51,172.3,172.4,4547.0
2025-06-18 12:10:00,172.43,172.63,172.31,172.55,2493.0,172.43,172.63,172.31,172.55,2493.0
2025-06-18 12:15:00,172.6,172.6,172.33,172.33,7364.0,172.6,172.6,172.33,172.33,7364.0
2025-06-18 12:20:00,172.39,172.5,172.34,172.43,3201.0,172.39,172.5,172.34,172.43,3201.0
2025-06-18 12:25:00,172.39,172.43,172.24,172.24,2694.0,172.39,172.43,172.24,172.24,2694.0
2025-06-18 12:30:00,172.14,172.4,172.14,172.35,2777.0,172.14,172.4,172.14,172.35,2777.0
2025-06-18 12:35:00,172.41,172.43,172.08,172.28,4969.0,172.41,172.43,172.08,172.28,4969.0
2025-06-18 12:40:00,172.28,172.33,172.25,172.29,2149.0,172.28,172.33,172.25,172.29,2149.0
2025-06-18 12:45:00,172.3,172.37,172.17,172.21,3497.0,172.3,172.37,172.17,172.21,3497.0
2025-06-18 12:50:00,172.21,172.42,172.18,172.28,4732.0,172.21,172.42,172.18,172.28,4732.0
2025-06-18 12:55:00,172.37,172.37,172.17,172.22,5177.0,172.37,172.37,172.17,172.22,5177.0
2025-06-18 13:00:00,172.25,172.4,172.24,172.28,4152.0,172.25,172.4,172.24,172.28,4152.0
2025-06-18 13:05:00,172.23,172.34,172.19,172.31,4261.0,172.23,172.34,172.19,172.31,4261.0
2025-06-18 13:10:00,172.28,172.35,172.24,172.35,5294.0,172.28,172.35,172.24,172.35,5294.0
2025-06-18 13:15:00,172.35,172.44,172.34,172.38,2435.0,172.35,172.44,172.34,172.38,2435.0
2025-06-18 13:20:00,172.34,172.37,172.23,172.31,5504.0,172.34,172.37,172.23,172.31,5504.0
2025-06-18 13:25:00,172.28,172.29,172.13,172.23,7090.0,172.28,172.29,172.13,172.23,7090.0
2025-06-18 13:30:00,172.23,172.33,172.0,172.33,9271.0,172.23,172.33,172.0,172.33,9271.0
2025-06-18 13:35:00,172.27,172.43,172.27,172.39,1837.0,172.27,172.43,172.27,172.39,1837.0
2025-06-18 13:40:00,172.48,172.62,172.4,172.62,3424.0,172.48,172.62,172.4,172.62,3424.0
2025-06-18 13:45:00,172.64,172.83,172.54,172.77,8854.0,172.64,172.83,172.54,172.77,8854.0
2025-06-18 13:50:00,172.77,172.85,172.5,172.5,81303.0,172.77,172.85,172.5,172.5,81303.0
2025-06-18 13:55:00,172.41,172.41,171.92,171.92,17354.0,172.41,172.41,171.92,171.92,17354.0
2025-06-18 14:00:00,171.98,172.39,171.2,171.2,11628.0,171.98,172.39,171.2,171.2,11628.0
2025-06-18 14:05:00,171.2,171.55,170.91,171.43,24553.0,171.2,171.55,170.91,171.43,24553.0
2025-06-18 14:10:00,171.51,171.66,171.45,171.66,6340.0,171.51,171.66,171.45,171.66,6340.0
2025-06-18 14:15:00,171.66,171.66,171.39,171.5,5097.0,171.66,171.66,171.39,171.5,5097.0
2025-06-18 14:20:00,171.42,171.56,171.42,171.56,3263.0,171.42,171.56,171.42,171.56,3263.0
2025-06-18 14:25:00,171.56,171.74,171.51,171.71,7002.0,171.56,171.74,171.51,171.71,7002.0
2025-06-18 14:30:00,171.63,172.16,171.62,172.13,5175.0,171.63,172.16,171.62,172.13,5175.0
2025-06-18 14:35:00,172.08,172.22,171.81,172.01,11250.0,172.08,172.22,171.81,172.01,11250.0
2025-06-18 14:40:00,172.02,172.18,171.7,171.71,22603.0,172.02,172.18,171.7,171.71,22603.0
2025-06-18 14:45:00,171.63,171.69,171.25,171.44,9108.0,171.63,171.69,171.25,171.44,9108.0
2025-06-18 14:50:00,171.42,171.42,170.59,170.82,8855.0,171.42,171.42,170.59,170.82,8855.0
2025-06-18 14:55:00,170.62,170.67,170.05,170.28,42895.0,170.62,170.67,170.05,170.28,42895.0
2025-06-18 15:00:00,170.21,170.55,169.93,170.54,18304.0,170.21,170.55,169.93,170.54,18304.0
2025-06-18 15:05:00,170.55,170.6,170.33,170.43,8389.0,170.55,170.6,170.33,170.43,8389.0
2025-06-18 15:10:00,170.38,170.94,170.34,170.8,20978.0,170.38,170.94,170.34,170.8,20978.0
2025-06-18 15:15:00,170.79,170.79,170.51,170.65,6298.0,170.79,170.79,170.51,170.65,6298.0
2025-06-18 15:20:00,170.65,171.0,170.58,170.81,11958.0,170.65,171.0,170.58,170.81,11958.0
2025-06-18 15:25:00,170.77,170.77,170.04,170.04,15494.0,170.77,170.77,170.04,170.04,15494.0
2025-06-18 15:30:00,170.03,170.36,169.93,170.24,30085.0,170.03,170.36,169.93,170.24,30085.0
2025-06-18 15:35:00,170.16,170.52,170.15,170.24,14304.0,170.16,170.52,170.15,170.24,14304.0
2025-06-18 15:40:00,170.24,170.46,170.21,170.4,16592.0,170.24,170.46,170.21,170.4,16592.0
2025-06-18 15:45:00,170.48,170.49,170.31,170.42,18821.0,170.48,170.49,170.31,170.42,18821.0
2025-06-18 15:50:00,170.37,170.52,170.12,170.15,63852.0,170.37,170.52,170.12,170.15,63852.0
2025-06-18 15:55:00,170.2,170.46,170.09,170.23,143396.0,170.2,170.46,170.09,170.23,143396.0
2025-06-20 09:30:00,171.71,171.83,169.06,170.0,282349.0,171.71,171.83,169.06,170.0,282349.0
2025-06-20 09:35:00,169.86,172.24,169.67,171.89,58728.0,169.86,172.24,169.67,171.89,58728.0
2025-06-20 09:40:00,171.78,173.15,171.78,173.06,26839.0,171.78,173.15,171.78,173.06,26839.0
2025-06-20 09:45:00,173.06,173.22,171.96,172.41,55414.0,173.06,173.22,171.96,172.41,55414.0
2025-06-20 09:50:00,172.28,172.48,171.88,172.14,32053.0,172.28,172.48,171.88,172.14,32053.0
2025-06-20 09:55:00,172.05,172.25,171.86,171.93,31940.0,172.05,172.25,171.86,171.93,31940.0
2025-06-20 10:00:00,171.96,172.84,171.88,172.63,53161.0,171.96,172.84,171.88,172.63,53161.0
2025-06-20 10:05:00,172.67,172.92,171.92,172.12,70117.0,172.67,172.92,171.92,172.12,70117.0
2025-06-20 10:10:00,172.13,172.49,171.87,172.08,24356.0,172.13,172.49,171.87,172.08,24356.0
2025-06-20 10:15:00,172.22,172.37,171.95,172.15,16352.0,172.22,172.37,171.95,172.15,16352.0
2025-06-20 10:20:00,172.19,172.46,172.0,172.03,16954.0,172.19,172.46,172.0,172.03,16954.0
2025-06-20 10:25:00,172.0,172.52,171.71,172.32,11865.0,172.0,172.52,171.71,172.32,11865.0
2025-06-20 10:30:00,172.36,172.86,172.36,172.68,13194.0,172.36,172.86,172.36,172.68,13194.0
2025-06-20 10:35:00,172.69,173.46,172.69,173.2,16564.0,172.69,173.46,172.69,173.2,16564.0
2025-06-20 10:40:00,173.2,173.2,172.5,173.05,15750.0,173.2,173.2,172.5,173.05,15750.0
2025-06-20 10:45:00,173.03,173.4,172.92,173.31,11301.0,173.03,173.4,172.92,173.31,11301.0
2025-06-20 10:50:00,173.32,173.32,172.81,173.0,34082.0,173.32,173.32,172.81,173.0,34082.0
2025-06-20 10:55:00,173.0,173.11,172.85,172.92,27553.0,173.0,173.11,172.85,172.92,27553.0
2025-06-20 11:00:00,172.92,172.92,172.52,172.53,22446.0,172.92,172.92,172.52,172.53,22446.0
2025-06-20 11:05:00,172.53,172.76,172.53,172.6,6872.0,172.53,172.76,172.53,172.6,6872.0
2025-06-20 11:10:00,172.74,172.87,172.6,172.77,16662.0,172.74,172.87,172.6,172.77,16662.0
2025-06-20 11:15:00,172.77,172.92,172.61,172.65,18910.0,172.77,172.92,172.61,172.65,18910.0
2025-06-20 11:20:00,172.64,173.0,172.55,172.93,9312.0,172.64,173.0,172.55,172.93,9312.0
2025-06-20 11:25:00,172.97,172.97,172.69,172.74,15176.0,172.97,172.97,172.69,172.74,15176.0
2025-06-20 11:30:00,172.89,173.22,172.87,173.02,8781.0,172.89,173.22,172.87,173.02,8781.0
2025-06-20 11:35:00,173.09,173.19,172.76,173.07,13538.0,173.09,173.19,172.76,173.07,13538.0
2025-06-20 11:40:00,173.02,173.17,172.87,172.97,5550.0,173.02,173.17,172.87,172.97,5550.0
2025-06-20 11:45:00,172.97,172.97,172.76,172.83,7097.0,172.97,172.97,172.76,172.83,7097.0
2025-06-20 11:50:00,172.87,172.94,172.6,172.65,9123.0,172.87,172.94,172.6,172.65,9123.0
2025-06-20 11:55:00,172.68,172.77,172.6,172.7,11903.0,172.68,172.77,172.6,172.7,11903.0
2025-06-20 12:00:00,172.82,172.82,172.33,172.43,10580.0,172.82,172.82,172.33,172.43,10580.0
2025-06-20 12:05:00,172.44,172.56,172.32,172.44,17215.0,172.44,172.56,172.32,172.44,17215.0
2025-06-20 12:10:00,172.4,172.6,172.09,172.15,9687.0,172.4,172.6,172.09,172.15,9687.0
2025-06-20 12:15:00,172.16,172.31,172.15,172.31,7320.0,172.16,172.31,172.15,172.31,7320.0
2025-06-20 12:20:00,172.27,172.43,172.19,172.37,8530.0,172.27,172.43,172.19,172.37,8530.0
2025-06-20 12:25:00,172.47,172.47,172.32,172.42,5143.0,172.47,172.47,172.32,172.42,5143.0
2025-06-20 12:30:00,172.42,172.71,172.35,172.68,5448.0,172.42,172.71,172.35,172.68,5448.0
2025-06-20 12:35:00,172.57,172.72,172.54,172.72,9954.0,172.57,172.72,172.54,172.72,9954.0
2025-06-20 12:40:00,172.7,172.7,172.38,172.53,9446.0,172.7,172.7,172.38,172.53,9446.0
2025-06-20 12:45:00,172.52,172.6,172.47,172.53,9080.0,172.52,172.6,172.47,172.53,9080.0
2025-06-20 12:50:00,172.58,172.72,172.5,172.7,6564.0,172.58,172.72,172.5,172.7,6564.0
2025-06-20 12:55:00,172.74,172.75,172.52,172.63,16238.0,172.74,172.75,172.52,172.63,16238.0
2025-06-20 13:00:00,172.6,172.87,172.57,172.58,23977.0,172.6,172.87,172.57,172.58,23977.0
2025-06-20 13:05:00,172.58,172.64,172.45,172.54,16049.0,172.58,172.64,172.45,172.54,16049.0
2025-06-20 13:10:00,172.49,172.68,172.49,172.5,5234.0,172.49,172.68,172.49,172.5,5234.0
2025-06-20 13:15:00,172.5,172.68,172.16,172.17,13443.0,172.5,172.68,172.16,172.17,13443.0
2025-06-20 13:20:00,172.17,172.29,172.15,172.2,7807.0,172.17,172.29,172.15,172.2,7807.0
2025-06-20 13:25:00,172.22,172.23,171.73,171.75,26958.0,172.22,172.23,171.73,171.75,26958.0
2025-06-20 13:30:00,171.64,171.96,171.62,171.96,3234.0,171.64,171.96,171.62,171.96,3234.0
2025-06-20 13:35:00,171.95,171.98,171.72,171.86,10875.0,171.95,171.98,171.72,171.86,10875.0
2025-06-20 13:40:00,171.84,172.18,171.84,172.09,11420.0,171.84,172.18,171.84,172.09,11420.0
2025-06-20 13:45:00,172.17,172.26,172.03,172.06,12075.0,172.17,172.26,172.03,172.06,12075.0
2025-06-20 13:50:00,172.09,172.28,172.09,172.17,7415.0,172.09,172.28,172.09,172.17,7415.0
2025-06-20 13:55:00,172.26,172.32,172.16,172.27,3518.0,172.26,172.32,172.16,172.27,3518.0
2025-06-20 14:00:00,172.31,172.31,172.05,172.27,11791.0,172.31,172.31,172.05,172.27,11791.0
2025-06-20 14:05:00,172.22,172.23,172.02,172.06,10847.0,172.22,172.23,172.02,172.06,10847.0
2025-06-20 14:10:00,172.08,172.16,171.95,172.1,11259.0,172.08,172.16,171.95,172.1,11259.0
2025-06-20 14:15:00,172.12,172.36,172.01,172.36,5408.0,172.12,172.36,172.01,172.36,5408.0
2025-06-20 14:20:00,172.36,172.41,172.21,172.31,6586.0,172.36,172.41,172.21,172.31,6586.0
2025-06-20 14:25:00,172.36,172.36,172.15,172.2,19909.0,172.36,172.36,172.15,172.2,19909.0
2025-06-20 14:30:00,172.24,172.29,172.15,172.2,7080.0,172.24,172.29,172.15,172.2,7080.0
2025-06-20 14:35:00,172.2,172.2,172.05,172.16,8894.0,172.2,172.2,172.05,172.16,8894.0
2025-06-20 14:40:00,172.11,172.18,171.95,172.02,7713.0,172.11,172.18,171.95,172.02,7713.0
2025-06-20 14:45:00,172.01,172.15,172.01,172.09,4560.0,172.01,172.15,172.01,172.09,4560.0
2025-06-20 14:50:00,172.05,172.24,172.05,172.17,10562.0,172.05,172.24,172.05,172.17,10562.0
2025-06-20 14:55:00,172.17,172.17,171.65,171.93,9334.0,172.17,172.17,171.65,171.93,9334.0
2025-06-20 15:00:00,171.93,172.13,171.86,172.08,16534.0,171.93,172.13,171.86,172.08,16534.0
2025-06-20 15:05:00,172.05,172.27,172.0,172.12,12442.0,172.05,172.27,172.0,172.12,12442.0
2025-06-20 15:10:00,172.17,172.28,172.12,172.13,13578.0,172.17,172.28,172.12,172.13,13578.0
2025-06-20 15:15:00,172.16,172.19,171.91,171.91,14230.0,172.16,172.19,171.91,171.91,14230.0
2025-06-20 15:20:00,171.88,172.04,171.83,171.91,12724.0,171.88,172.04,171.83,171.91,12724.0
2025-06-20 15:25:00,171.91,171.95,171.79,171.87,25480.0,171.91,171.95,171.79,171.87,25480.0
2025-06-20 15:30:00,171.9,171.99,171.73,171.91,45784.0,171.9,171.99,171.73,171.91,45784.0
2025-06-20 15:35:00,171.92,172.21,171.83,172.14,15492.0,171.92,172.21,171.83,172.14,15492.0
2025-06-20 15:40:00,172.15,172.25,172.1,172.22,25977.0,172.15,172.25,172.1,172.22,25977.0
2025-06-20 15:45:00,172.22,172.8,172.22,172.71,75392.0,172.22,172.8,172.22,172.71,75392.0
2025-06-20 15:50:00,172.77,173.05,172.65,172.96,52581.0,172.77,173.05,172.65,172.96,52581.0
2025-06-20 15:55:00,173.04,173.35,172.81,173.3,269658.0,173.04,173.35,172.81,173.3,269658.0